date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,52.67,52.9,52.6,52.9,228500.0,32.8368,32.9802,32.7932,32.9802,228500.0
2005-01-03 09:40:00,52.9,53.15,52.76,53.03,224900.0,32.9802,33.1361,32.893,33.0613,224900.0
2005-01-03 09:50:00,53.03,53.03,52.84,52.96,111400.0,33.0613,33.0613,32.9428,33.0176,111400.0
2005-01-03 10:00:00,52.96,53.04,52.81,52.83,142900.0,33.0176,33.0675,32.9241,32.9366,142900.0
2005-01-03 10:10:00,52.83,52.9,52.74,52.8,112500.0,32.9366,32.9802,32.8805,32.9179,112500.0
2005-01-03 10:20:00,52.78,52.95,52.77,52.85,120300.0,32.9054,33.0114,32.8992,32.9491,120300.0
2005-01-03 10:30:00,52.84,52.84,52.68,52.69,78300.0,32.9428,32.9428,32.8431,32.8493,78300.0
2005-01-03 10:40:00,52.71,52.75,52.66,52.68,114200.0,32.8618,32.8867,32.8306,32.8431,114200.0
2005-01-03 10:50:00,52.67,52.7,52.65,52.65,103100.0,32.8368,32.8556,32.8244,32.8244,103100.0
2005-01-03 11:00:00,52.63,52.63,52.39,52.51,68700.0,32.8119,32.8119,32.6623,32.7371,68700.0
2005-01-03 11:10:00,52.51,52.58,52.37,52.38,62100.0,32.7371,32.7807,32.6498,32.656,62100.0
2005-01-03 11:20:00,52.37,52.41,52.3,52.36,85900.0,32.6498,32.6748,32.6062,32.6436,85900.0
2005-01-03 11:30:00,52.36,52.41,52.34,52.4,107800.0,32.6436,32.6748,32.6311,32.6685,107800.0
2005-01-03 11:40:00,52.4,52.48,52.4,52.43,43500.0,32.6685,32.7184,32.6685,32.6872,43500.0
2005-01-03 11:50:00,52.43,52.46,52.39,52.43,64100.0,32.6872,32.7059,32.6623,32.6872,64100.0
2005-01-03 12:00:00,52.43,52.5,52.39,52.48,45400.0,32.6872,32.7309,32.6623,32.7184,45400.0
2005-01-03 12:10:00,52.47,52.47,52.3,52.3,64800.0,32.7122,32.7122,32.6062,32.6062,64800.0
2005-01-03 12:20:00,52.31,52.33,52.24,52.33,69000.0,32.6124,32.6249,32.5688,32.6249,69000.0
2005-01-03 12:30:00,52.32,52.32,52.18,52.18,33400.0,32.6186,32.6186,32.5314,32.5314,33400.0
2005-01-03 12:40:00,52.18,52.23,52.15,52.23,46500.0,32.5314,32.5625,32.5127,32.5625,46500.0
2005-01-03 12:50:00,52.21,52.21,52.16,52.16,27000.0,32.5501,32.5501,32.5189,32.5189,27000.0
2005-01-03 13:00:00,52.16,52.16,51.95,51.98,36400.0,32.5189,32.5189,32.388,32.4067,36400.0
2005-01-03 13:10:00,52.0,52.12,52.0,52.12,66300.0,32.4191,32.494,32.4191,32.494,66300.0
2005-01-03 13:20:00,52.13,52.17,51.97,52.02,103500.0,32.5002,32.5251,32.4004,32.4316,103500.0
2005-01-03 13:30:00,52.03,52.14,51.97,52.12,39900.0,32.4378,32.5064,32.4004,32.494,39900.0
2005-01-03 13:40:00,52.13,52.2,52.11,52.16,34500.0,32.5002,32.5438,32.4877,32.5189,34500.0
2005-01-03 13:50:00,52.16,52.19,52.1,52.11,35800.0,32.5189,32.5376,32.4815,32.4877,35800.0
2005-01-03 14:00:00,52.11,52.18,52.08,52.09,55200.0,32.4877,32.5314,32.469,32.4752,55200.0
2005-01-03 14:10:00,52.1,52.16,52.01,52.01,52100.0,32.4815,32.5189,32.4254,32.4254,52100.0
2005-01-03 14:20:00,52.01,52.03,51.91,51.91,56900.0,32.4254,32.4378,32.363,32.363,56900.0
2005-01-03 14:30:00,51.9,51.96,51.81,51.95,130000.0,32.3568,32.3942,32.3007,32.388,130000.0
2005-01-03 14:40:00,51.95,51.99,51.91,51.94,49300.0,32.388,32.4129,32.363,32.3817,49300.0
2005-01-03 14:50:00,51.94,51.95,51.8,51.81,55200.0,32.3817,32.388,32.2944,32.3007,55200.0
2005-01-03 15:00:00,51.83,51.91,51.8,51.8,67600.0,32.3132,32.363,32.2944,32.2944,67600.0
2005-01-03 15:10:00,51.8,51.86,51.69,51.69,90500.0,32.2944,32.3319,32.2259,32.2259,90500.0
2005-01-03 15:20:00,51.69,51.78,51.63,51.72,105500.0,32.2259,32.282,32.1885,32.2446,105500.0
2005-01-03 15:30:00,51.7,51.75,51.58,51.58,91300.0,32.2321,32.2633,32.1573,32.1573,91300.0
2005-01-03 15:40:00,51.57,51.66,51.55,51.61,139800.0,32.1511,32.2072,32.1386,32.176,139800.0
2005-01-03 15:50:00,51.61,51.73,51.52,51.71,140600.0,32.176,32.2508,32.1199,32.2383,140600.0
2005-01-04 09:30:00,52.15,52.16,51.89,52.12,135400.0,32.5127,32.5189,32.3506,32.494,135400.0
2005-01-04 09:40:00,52.12,52.15,51.87,51.93,92100.0,32.494,32.5127,32.3381,32.3755,92100.0
2005-01-04 09:50:00,51.93,51.93,51.74,51.78,72900.0,32.3755,32.3755,32.257,32.282,72900.0
2005-01-04 10:00:00,51.79,51.89,51.75,51.85,76100.0,32.2882,32.3506,32.2633,32.3256,76100.0
2005-01-04 10:10:00,51.84,51.92,51.8,51.84,51300.0,32.3194,32.3693,32.2944,32.3194,51300.0
2005-01-04 10:20:00,51.83,51.84,51.51,51.6,70300.0,32.3132,32.3194,32.1137,32.1698,70300.0
2005-01-04 10:30:00,51.6,51.77,51.59,51.64,75900.0,32.1698,32.2757,32.1635,32.1947,75900.0
2005-01-04 10:40:00,51.63,51.77,51.63,51.66,63300.0,32.1885,32.2757,32.1885,32.2072,63300.0
2005-01-04 10:50:00,51.66,51.77,51.61,51.72,45200.0,32.2072,32.2757,32.176,32.2446,45200.0
2005-01-04 11:00:00,51.73,51.74,51.64,51.64,38000.0,32.2508,32.257,32.1947,32.1947,38000.0
2005-01-04 11:10:00,51.63,51.72,51.56,51.71,47500.0,32.1885,32.2446,32.1448,32.2383,47500.0
2005-01-04 11:20:00,51.72,51.82,51.69,51.8,26000.0,32.2446,32.3069,32.2259,32.2944,26000.0
2005-01-04 11:30:00,51.78,51.83,51.77,51.8,26400.0,32.282,32.3132,32.2757,32.2944,26400.0
2005-01-04 11:40:00,51.78,51.85,51.78,51.79,33800.0,32.282,32.3256,32.282,32.2882,33800.0
2005-01-04 11:50:00,51.79,51.8,51.75,51.77,44800.0,32.2882,32.2944,32.2633,32.2757,44800.0
2005-01-04 12:00:00,51.78,51.78,51.61,51.65,44700.0,32.282,32.282,32.176,32.2009,44700.0
2005-01-04 12:10:00,51.66,51.66,51.48,51.5,57700.0,32.2072,32.2072,32.0949,32.1074,57700.0
2005-01-04 12:20:00,51.5,51.51,51.36,51.51,59400.0,32.1074,32.1137,32.0201,32.1137,59400.0
2005-01-04 12:30:00,51.51,51.62,51.5,51.52,42600.0,32.1137,32.1822,32.1074,32.1199,42600.0
2005-01-04 12:40:00,51.51,51.67,51.45,51.67,70900.0,32.1137,32.2134,32.0762,32.2134,70900.0
2005-01-04 12:50:00,51.67,51.7,51.6,51.62,51000.0,32.2134,32.2321,32.1698,32.1822,51000.0
2005-01-04 13:00:00,51.62,51.75,51.61,51.67,33500.0,32.1822,32.2633,32.176,32.2134,33500.0
2005-01-04 13:10:00,51.68,51.75,51.66,51.71,29800.0,32.2196,32.2633,32.2072,32.2383,29800.0
2005-01-04 13:20:00,51.69,51.75,51.65,51.75,45200.0,32.2259,32.2633,32.2009,32.2633,45200.0
2005-01-04 13:30:00,51.77,51.78,51.71,51.74,26400.0,32.2757,32.282,32.2383,32.257,26400.0
2005-01-04 13:40:00,51.73,51.8,51.71,51.79,34400.0,32.2508,32.2944,32.2383,32.2882,34400.0
2005-01-04 13:50:00,51.79,51.81,51.75,51.8,56800.0,32.2882,32.3007,32.2633,32.2944,56800.0
2005-01-04 14:00:00,51.8,51.81,51.56,51.58,97800.0,32.2944,32.3007,32.1448,32.1573,97800.0
2005-01-04 14:10:00,51.59,51.73,51.59,51.63,75100.0,32.1635,32.2508,32.1635,32.1885,75100.0
2005-01-04 14:20:00,51.63,51.74,51.45,51.56,60300.0,32.1885,32.257,32.0762,32.1448,60300.0
2005-01-04 14:30:00,51.58,51.6,51.44,51.44,53400.0,32.1573,32.1698,32.07,32.07,53400.0
2005-01-04 14:40:00,51.44,51.52,51.16,51.25,73200.0,32.07,32.1199,31.8954,31.9516,73200.0
2005-01-04 14:50:00,51.24,51.4,51.19,51.39,109300.0,31.9453,32.0451,31.9141,32.0388,109300.0
2005-01-04 15:00:00,51.4,51.44,51.33,51.35,70700.0,32.0451,32.07,32.0014,32.0139,70700.0
2005-01-04 15:10:00,51.35,51.49,51.35,51.43,49200.0,32.0139,32.1012,32.0139,32.0638,49200.0
2005-01-04 15:20:00,51.42,51.44,51.26,51.31,65400.0,32.0575,32.07,31.9578,31.989,65400.0
2005-01-04 15:30:00,51.31,51.41,51.28,51.32,79500.0,31.989,32.0513,31.9703,31.9952,79500.0
2005-01-04 15:40:00,51.33,51.4,51.19,51.22,73700.0,32.0014,32.0451,31.9141,31.9329,73700.0
2005-01-04 15:50:00,51.25,51.31,51.2,51.28,88600.0,31.9516,31.989,31.9204,31.9703,88600.0
2005-01-05 09:30:00,51.43,51.64,51.23,51.37,84700.0,32.0638,32.1947,31.9391,32.0264,84700.0
2005-01-05 09:40:00,51.35,51.6,51.34,51.6,85600.0,32.0139,32.1698,32.0077,32.1698,85600.0
2005-01-05 09:50:00,51.51,51.59,51.2,51.28,75600.0,32.1137,32.1635,31.9204,31.9703,75600.0
2005-01-05 10:00:00,51.29,51.41,51.27,51.41,89900.0,31.9765,32.0513,31.964,32.0513,89900.0
2005-01-05 10:10:00,51.36,51.48,51.36,51.48,54900.0,32.0201,32.0949,32.0201,32.0949,54900.0
2005-01-05 10:20:00,51.47,51.49,51.26,51.27,42300.0,32.0887,32.1012,31.9578,31.964,42300.0
2005-01-05 10:30:00,51.26,51.34,50.98,51.0,126600.0,31.9578,32.0077,31.7832,31.7957,126600.0
2005-01-05 10:40:00,51.05,51.19,50.97,51.0,52200.0,31.8269,31.9141,31.777,31.7957,52200.0
2005-01-05 10:50:00,51.02,51.25,50.99,51.16,41600.0,31.8082,31.9516,31.7895,31.8954,41600.0
2005-01-05 11:00:00,51.19,51.33,51.15,51.23,63900.0,31.9141,32.0014,31.8892,31.9391,63900.0
2005-01-05 11:10:00,51.23,51.24,51.1,51.16,31800.0,31.9391,31.9453,31.858,31.8954,31800.0
2005-01-05 11:20:00,51.16,51.17,50.99,51.02,39400.0,31.8954,31.9017,31.7895,31.8082,39400.0
2005-01-05 11:30:00,51.02,51.05,50.95,50.96,46600.0,31.8082,31.8269,31.7645,31.7708,46600.0
2005-01-05 11:40:00,50.96,51.17,50.95,51.17,46500.0,31.7708,31.9017,31.7645,31.9017,46500.0
2005-01-05 11:50:00,51.18,51.19,51.1,51.17,24300.0,31.9079,31.9141,31.858,31.9017,24300.0
2005-01-05 12:00:00,51.18,51.24,51.12,51.14,34800.0,31.9079,31.9453,31.8705,31.883,34800.0
2005-01-05 12:10:00,51.15,51.21,51.08,51.13,39600.0,31.8892,31.9266,31.8456,31.8767,39600.0
2005-01-05 12:20:00,51.13,51.33,51.12,51.19,53400.0,31.8767,32.0014,31.8705,31.9141,53400.0
2005-01-05 12:30:00,51.19,51.21,51.08,51.1,62100.0,31.9141,31.9266,31.8456,31.858,62100.0
2005-01-05 12:40:00,51.11,51.29,51.11,51.29,48700.0,31.8643,31.9765,31.8643,31.9765,48700.0
2005-01-05 12:50:00,51.28,51.45,51.28,51.41,75900.0,31.9703,32.0762,31.9703,32.0513,75900.0
2005-01-05 13:00:00,51.43,51.49,51.4,51.49,64800.0,32.0638,32.1012,32.0451,32.1012,64800.0
2005-01-05 13:10:00,51.48,51.49,51.38,51.41,37400.0,32.0949,32.1012,32.0326,32.0513,37400.0
2005-01-05 13:20:00,51.41,51.51,51.39,51.44,65900.0,32.0513,32.1137,32.0388,32.07,65900.0
2005-01-05 13:30:00,51.44,51.63,51.42,51.63,82600.0,32.07,32.1885,32.0575,32.1885,82600.0
2005-01-05 13:40:00,51.64,51.73,51.61,51.72,81600.0,32.1947,32.2508,32.176,32.2446,81600.0
2005-01-05 13:50:00,51.71,51.76,51.65,51.67,46700.0,32.2383,32.2695,32.2009,32.2134,46700.0
2005-01-05 14:00:00,51.66,51.72,51.65,51.71,38100.0,32.2072,32.2446,32.2009,32.2383,38100.0
2005-01-05 14:10:00,51.73,51.75,51.67,51.68,52800.0,32.2508,32.2633,32.2134,32.2196,52800.0
2005-01-05 14:20:00,51.7,51.71,51.59,51.7,76700.0,32.2321,32.2383,32.1635,32.2321,76700.0
2005-01-05 14:30:00,51.7,51.74,51.69,51.7,39000.0,32.2321,32.257,32.2259,32.2321,39000.0
2005-01-05 14:40:00,51.7,51.76,51.66,51.71,46500.0,32.2321,32.2695,32.2072,32.2383,46500.0
2005-01-05 14:50:00,51.72,51.73,51.58,51.59,54900.0,32.2446,32.2508,32.1573,32.1635,54900.0
2005-01-05 15:00:00,51.6,51.71,51.6,51.71,47600.0,32.1698,32.2383,32.1698,32.2383,47600.0
2005-01-05 15:10:00,51.71,51.79,51.7,51.71,59200.0,32.2383,32.2882,32.2321,32.2383,59200.0
2005-01-05 15:20:00,51.72,51.72,51.56,51.6,68800.0,32.2446,32.2446,32.1448,32.1698,68800.0
2005-01-05 15:30:00,51.6,51.61,51.38,51.38,104600.0,32.1698,32.176,32.0326,32.0326,104600.0
2005-01-05 15:40:00,51.38,51.49,51.32,51.48,75300.0,32.0326,32.1012,31.9952,32.0949,75300.0
2005-01-05 15:50:00,51.48,51.52,51.3,51.43,220400.0,32.0949,32.1199,31.9827,32.0638,220400.0
2005-01-06 09:30:00,50.21,50.21,49.2,49.4,551200.0,31.3032,31.3032,30.6735,30.7982,551200.0
2005-01-06 09:40:00,49.3,49.73,49.21,49.36,1319900.0,30.7358,31.0039,30.6797,30.7732,1319900.0
2005-01-06 09:50:00,49.36,49.71,49.25,49.51,985100.0,30.7732,30.9914,30.7047,30.8668,985100.0
2005-01-06 10:00:00,49.5,49.51,48.26,48.55,652900.0,30.8605,30.8668,30.0875,30.2683,652900.0
2005-01-06 10:10:00,48.52,49.08,48.35,49.0,859000.0,30.2496,30.5987,30.1436,30.5488,859000.0
2005-01-06 10:20:00,49.0,49.25,48.88,49.1,397700.0,30.5488,30.7047,30.474,30.6111,397700.0
2005-01-06 10:30:00,49.11,49.47,49.1,49.41,388400.0,30.6174,30.8418,30.6111,30.8044,388400.0
2005-01-06 10:40:00,49.41,49.5,49.35,49.4,299900.0,30.8044,30.8605,30.767,30.7982,299900.0
2005-01-06 10:50:00,49.41,49.41,49.27,49.27,191900.0,30.8044,30.8044,30.7171,30.7171,191900.0
2005-01-06 11:00:00,49.28,49.5,49.28,49.47,300400.0,30.7234,30.8605,30.7234,30.8418,300400.0
2005-01-06 11:10:00,49.47,49.6,49.42,49.45,342300.0,30.8418,30.9229,30.8107,30.8294,342300.0
2005-01-06 11:20:00,49.44,49.5,49.05,49.14,128700.0,30.8231,30.8605,30.58,30.6361,128700.0
2005-01-06 11:30:00,49.15,49.29,48.8,48.84,203400.0,30.6423,30.7296,30.4241,30.4491,203400.0
2005-01-06 11:40:00,48.84,48.84,48.55,48.65,544800.0,30.4491,30.4491,30.2683,30.3306,544800.0
2005-01-06 11:50:00,48.65,48.7,48.53,48.62,427500.0,30.3306,30.3618,30.2558,30.3119,427500.0
2005-01-06 12:00:00,48.61,48.83,48.61,48.81,328700.0,30.3057,30.4428,30.3057,30.4303,328700.0
2005-01-06 12:10:00,48.81,49.05,48.81,48.92,222900.0,30.4303,30.58,30.4303,30.4989,222900.0
2005-01-06 12:20:00,48.91,48.93,48.77,48.81,119300.0,30.4927,30.5052,30.4054,30.4303,119300.0
2005-01-06 12:30:00,48.82,48.91,48.68,48.84,183000.0,30.4366,30.4927,30.3493,30.4491,183000.0
2005-01-06 12:40:00,48.85,49.06,48.69,49.04,328300.0,30.4553,30.5862,30.3555,30.5737,328300.0
2005-01-06 12:50:00,49.04,49.05,48.87,48.93,165200.0,30.5737,30.58,30.4678,30.5052,165200.0
2005-01-06 13:00:00,48.93,49.03,48.93,49.01,320600.0,30.5052,30.5675,30.5052,30.555,320600.0
2005-01-06 13:10:00,49.01,49.05,48.96,48.97,136900.0,30.555,30.58,30.5239,30.5301,136900.0
2005-01-06 13:20:00,48.97,49.2,48.93,49.12,212800.0,30.5301,30.6735,30.5052,30.6236,212800.0
2005-01-06 13:30:00,49.12,49.13,48.93,48.95,97200.0,30.6236,30.6299,30.5052,30.5176,97200.0
2005-01-06 13:40:00,48.95,49.04,48.94,49.04,155300.0,30.5176,30.5737,30.5114,30.5737,155300.0
2005-01-06 13:50:00,49.03,49.13,49.02,49.1,96900.0,30.5675,30.6299,30.5613,30.6111,96900.0
2005-01-06 14:00:00,49.11,49.17,49.01,49.03,104300.0,30.6174,30.6548,30.555,30.5675,104300.0
2005-01-06 14:10:00,49.03,49.04,48.94,49.02,119600.0,30.5675,30.5737,30.5114,30.5613,119600.0
2005-01-06 14:20:00,49.01,49.06,48.95,49.05,190600.0,30.555,30.5862,30.5176,30.58,190600.0
2005-01-06 14:30:00,49.05,49.18,49.04,49.06,248100.0,30.58,30.661,30.5737,30.5862,248100.0
2005-01-06 14:40:00,49.07,49.07,48.95,48.98,381000.0,30.5924,30.5924,30.5176,30.5363,381000.0
2005-01-06 14:50:00,48.99,49.0,48.92,48.92,162000.0,30.5426,30.5488,30.4989,30.4989,162000.0
2005-01-06 15:00:00,48.92,48.97,48.87,48.9,420600.0,30.4989,30.5301,30.4678,30.4865,420600.0
2005-01-06 15:10:00,48.91,48.93,48.78,48.79,247000.0,30.4927,30.5052,30.4116,30.4179,247000.0
2005-01-06 15:20:00,48.78,48.79,48.6,48.7,439500.0,30.4116,30.4179,30.2994,30.3618,439500.0
2005-01-06 15:30:00,48.7,48.77,48.69,48.71,321600.0,30.3618,30.4054,30.3555,30.368,321600.0
2005-01-06 15:40:00,48.71,48.89,48.69,48.8,391200.0,30.368,30.4802,30.3555,30.4241,391200.0
2005-01-06 15:50:00,48.84,48.84,48.5,48.55,655900.0,30.4491,30.4491,30.2371,30.2683,655900.0
2005-01-07 09:30:00,48.6,48.7,48.3,48.3,268700.0,30.2994,30.3618,30.1124,30.1124,268700.0
2005-01-07 09:40:00,48.31,48.5,48.28,48.45,287000.0,30.1186,30.2371,30.0999,30.2059,287000.0
2005-01-07 09:50:00,48.45,48.56,48.13,48.15,282000.0,30.2059,30.2745,30.0064,30.0189,282000.0
2005-01-07 10:00:00,48.16,48.43,48.15,48.3,279400.0,30.0251,30.1934,30.0189,30.1124,279400.0
2005-01-07 10:10:00,48.31,48.35,48.1,48.15,216300.0,30.1186,30.1436,29.9877,30.0189,216300.0
2005-01-07 10:20:00,48.15,48.15,47.79,47.89,295400.0,30.0189,30.0189,29.7944,29.8568,295400.0
2005-01-07 10:30:00,47.86,48.0,47.75,47.9,295700.0,29.8381,29.9254,29.7695,29.863,295700.0
2005-01-07 10:40:00,47.91,48.25,47.85,48.18,219700.0,29.8692,30.0812,29.8318,30.0376,219700.0
2005-01-07 10:50:00,48.17,48.41,48.13,48.38,206300.0,30.0313,30.181,30.0064,30.1623,206300.0
2005-01-07 11:00:00,48.38,48.54,48.36,48.5,177500.0,30.1623,30.262,30.1498,30.2371,177500.0
2005-01-07 11:10:00,48.49,48.51,48.38,48.42,242500.0,30.2308,30.2433,30.1623,30.1872,242500.0
2005-01-07 11:20:00,48.42,48.55,48.41,48.44,162500.0,30.1872,30.2683,30.181,30.1997,162500.0
2005-01-07 11:30:00,48.44,48.48,48.35,48.46,81700.0,30.1997,30.2246,30.1436,30.2121,81700.0
2005-01-07 11:40:00,48.45,48.51,48.4,48.51,98000.0,30.2059,30.2433,30.1747,30.2433,98000.0
2005-01-07 11:50:00,48.52,48.59,48.51,48.53,127100.0,30.2496,30.2932,30.2433,30.2558,127100.0
2005-01-07 12:00:00,48.53,48.55,48.5,48.55,90700.0,30.2558,30.2683,30.2371,30.2683,90700.0
2005-01-07 12:10:00,48.55,48.73,48.55,48.69,108900.0,30.2683,30.3805,30.2683,30.3555,108900.0
2005-01-07 12:20:00,48.7,48.79,48.69,48.71,65800.0,30.3618,30.4179,30.3555,30.368,65800.0
2005-01-07 12:30:00,48.74,48.93,48.72,48.9,125200.0,30.3867,30.5052,30.3742,30.4865,125200.0
2005-01-07 12:40:00,48.9,48.93,48.85,48.87,95300.0,30.4865,30.5052,30.4553,30.4678,95300.0
2005-01-07 12:50:00,48.87,48.92,48.86,48.9,179700.0,30.4678,30.4989,30.4615,30.4865,179700.0
2005-01-07 13:00:00,48.89,48.94,48.84,48.88,69200.0,30.4802,30.5114,30.4491,30.474,69200.0
2005-01-07 13:10:00,48.87,48.87,48.76,48.76,87100.0,30.4678,30.4678,30.3992,30.3992,87100.0
2005-01-07 13:20:00,48.78,48.83,48.77,48.82,60000.0,30.4116,30.4428,30.4054,30.4366,60000.0
2005-01-07 13:30:00,48.81,48.93,48.81,48.88,87800.0,30.4303,30.5052,30.4303,30.474,87800.0
2005-01-07 13:40:00,48.88,49.02,48.88,48.99,187500.0,30.474,30.5613,30.474,30.5426,187500.0
2005-01-07 13:50:00,49.0,49.0,48.94,49.0,63700.0,30.5488,30.5488,30.5114,30.5488,63700.0
2005-01-07 14:00:00,49.0,49.07,48.99,49.0,109100.0,30.5488,30.5924,30.5426,30.5488,109100.0
2005-01-07 14:10:00,49.0,49.1,48.96,49.0,83000.0,30.5488,30.6111,30.5239,30.5488,83000.0
2005-01-07 14:20:00,49.02,49.15,49.02,49.15,110500.0,30.5613,30.6423,30.5613,30.6423,110500.0
2005-01-07 14:30:00,49.15,49.18,48.96,48.97,137400.0,30.6423,30.661,30.5239,30.5301,137400.0
2005-01-07 14:40:00,48.95,49.14,48.95,49.13,117400.0,30.5176,30.6361,30.5176,30.6299,117400.0
2005-01-07 14:50:00,49.14,49.25,49.14,49.19,133100.0,30.6361,30.7047,30.6361,30.6673,133100.0
2005-01-07 15:00:00,49.19,49.4,49.18,49.18,171300.0,30.6673,30.7982,30.661,30.661,171300.0
2005-01-07 15:10:00,49.17,49.29,49.16,49.29,147700.0,30.6548,30.7296,30.6486,30.7296,147700.0
2005-01-07 15:20:00,49.29,49.33,49.19,49.2,234500.0,30.7296,30.7545,30.6673,30.6735,234500.0
2005-01-07 15:30:00,49.2,49.21,49.06,49.06,226700.0,30.6735,30.6797,30.5862,30.5862,226700.0
2005-01-07 15:40:00,49.06,49.12,48.88,48.99,292200.0,30.5862,30.6236,30.474,30.5426,292200.0
2005-01-07 15:50:00,48.98,49.05,48.94,49.03,193100.0,30.5363,30.58,30.5114,30.5675,193100.0
2005-01-10 09:30:00,49.03,49.38,48.97,49.28,179400.0,30.5675,30.7857,30.5301,30.7234,179400.0
2005-01-10 09:40:00,49.28,49.5,49.23,49.38,161300.0,30.7234,30.8605,30.6922,30.7857,161300.0
2005-01-10 09:50:00,49.38,49.42,49.29,49.37,177900.0,30.7857,30.8107,30.7296,30.7795,177900.0
2005-01-10 10:00:00,49.37,49.41,49.2,49.25,88500.0,30.7795,30.8044,30.6735,30.7047,88500.0
2005-01-10 10:10:00,49.25,49.39,49.21,49.28,109100.0,30.7047,30.7919,30.6797,30.7234,109100.0
2005-01-10 10:20:00,49.3,49.52,49.3,49.52,77900.0,30.7358,30.873,30.7358,30.873,77900.0
2005-01-10 10:30:00,49.52,49.7,49.52,49.6,93600.0,30.873,30.9852,30.873,30.9229,93600.0
2005-01-10 10:40:00,49.61,49.64,49.55,49.56,134500.0,30.9291,30.9478,30.8917,30.8979,134500.0
2005-01-10 10:50:00,49.54,49.54,49.44,49.44,63800.0,30.8855,30.8855,30.8231,30.8231,63800.0
2005-01-10 11:00:00,49.43,49.5,49.43,49.48,94800.0,30.8169,30.8605,30.8169,30.8481,94800.0
2005-01-10 11:10:00,49.48,49.49,49.4,49.45,76700.0,30.8481,30.8543,30.7982,30.8294,76700.0
2005-01-10 11:20:00,49.45,49.53,49.4,49.5,95600.0,30.8294,30.8792,30.7982,30.8605,95600.0
2005-01-10 11:30:00,49.5,49.55,49.45,49.48,45600.0,30.8605,30.8917,30.8294,30.8481,45600.0
2005-01-10 11:40:00,49.49,49.54,49.45,49.47,91100.0,30.8543,30.8855,30.8294,30.8418,91100.0
2005-01-10 11:50:00,49.48,49.54,49.44,49.46,42100.0,30.8481,30.8855,30.8231,30.8356,42100.0
2005-01-10 12:00:00,49.44,49.54,49.44,49.48,34900.0,30.8231,30.8855,30.8231,30.8481,34900.0
2005-01-10 12:10:00,49.46,49.52,49.42,49.51,27500.0,30.8356,30.873,30.8107,30.8668,27500.0
2005-01-10 12:20:00,49.51,49.52,49.5,49.52,22700.0,30.8668,30.873,30.8605,30.873,22700.0
2005-01-10 12:30:00,49.51,49.55,49.51,49.54,37200.0,30.8668,30.8917,30.8668,30.8855,37200.0
2005-01-10 12:40:00,49.54,49.55,49.48,49.55,46000.0,30.8855,30.8917,30.8481,30.8917,46000.0
2005-01-10 12:50:00,49.56,49.59,49.51,49.58,25500.0,30.8979,30.9166,30.8668,30.9104,25500.0
2005-01-10 13:00:00,49.59,49.63,49.57,49.57,44400.0,30.9166,30.9416,30.9042,30.9042,44400.0
2005-01-10 13:10:00,49.56,49.69,49.56,49.66,62100.0,30.8979,30.979,30.8979,30.9603,62100.0
2005-01-10 13:20:00,49.66,49.7,49.65,49.67,37200.0,30.9603,30.9852,30.954,30.9665,37200.0
2005-01-10 13:30:00,49.68,49.69,49.62,49.62,45600.0,30.9727,30.979,30.9353,30.9353,45600.0
2005-01-10 13:40:00,49.63,49.66,49.62,49.64,35100.0,30.9416,30.9603,30.9353,30.9478,35100.0
2005-01-10 13:50:00,49.65,49.68,49.6,49.6,31100.0,30.954,30.9727,30.9229,30.9229,31100.0
2005-01-10 14:00:00,49.6,49.64,49.6,49.63,57800.0,30.9229,30.9478,30.9229,30.9416,57800.0
2005-01-10 14:10:00,49.62,49.62,49.55,49.58,71400.0,30.9353,30.9353,30.8917,30.9104,71400.0
2005-01-10 14:20:00,49.59,49.63,49.56,49.63,43100.0,30.9166,30.9416,30.8979,30.9416,43100.0
2005-01-10 14:30:00,49.61,49.63,49.56,49.6,46100.0,30.9291,30.9416,30.8979,30.9229,46100.0
2005-01-10 14:40:00,49.6,49.6,49.49,49.5,46400.0,30.9229,30.9229,30.8543,30.8605,46400.0
2005-01-10 14:50:00,49.5,49.62,49.5,49.57,63000.0,30.8605,30.9353,30.8605,30.9042,63000.0
2005-01-10 15:00:00,49.57,49.64,49.51,49.55,65800.0,30.9042,30.9478,30.8668,30.8917,65800.0
2005-01-10 15:10:00,49.55,49.57,49.5,49.51,88000.0,30.8917,30.9042,30.8605,30.8668,88000.0
2005-01-10 15:20:00,49.5,49.58,49.5,49.54,105900.0,30.8605,30.9104,30.8605,30.8855,105900.0
2005-01-10 15:30:00,49.54,49.55,49.45,49.54,144000.0,30.8855,30.8917,30.8294,30.8855,144000.0
2005-01-10 15:40:00,49.54,49.65,49.53,49.63,641800.0,30.8855,30.954,30.8792,30.9416,641800.0
2005-01-10 15:50:00,49.63,49.63,49.56,49.6,164300.0,30.9416,30.9416,30.8979,30.9229,164300.0
2005-01-11 09:30:00,49.6,49.68,49.5,49.68,127600.0,30.9229,30.9727,30.8605,30.9727,127600.0
2005-01-11 09:40:00,49.66,49.78,49.52,49.63,178100.0,30.9603,31.0351,30.873,30.9416,178100.0
2005-01-11 09:50:00,49.62,49.8,49.62,49.74,140600.0,30.9353,31.0476,30.9353,31.0102,140600.0
2005-01-11 10:00:00,49.74,49.74,49.41,49.63,258600.0,31.0102,31.0102,30.8044,30.9416,258600.0
2005-01-11 10:10:00,49.63,49.67,49.47,49.56,88600.0,30.9416,30.9665,30.8418,30.8979,88600.0
2005-01-11 10:20:00,49.58,49.8,49.58,49.69,129600.0,30.9104,31.0476,30.9104,30.979,129600.0
2005-01-11 10:30:00,49.68,49.68,49.51,49.6,81800.0,30.9727,30.9727,30.8668,30.9229,81800.0
2005-01-11 10:40:00,49.61,49.71,49.51,49.71,68400.0,30.9291,30.9914,30.8668,30.9914,68400.0
2005-01-11 10:50:00,49.71,49.73,49.66,49.68,90900.0,30.9914,31.0039,30.9603,30.9727,90900.0
2005-01-11 11:00:00,49.68,49.74,49.67,49.72,75400.0,30.9727,31.0102,30.9665,30.9977,75400.0
2005-01-11 11:10:00,49.72,49.73,49.63,49.66,71400.0,30.9977,31.0039,30.9416,30.9603,71400.0
2005-01-11 11:20:00,49.65,49.67,49.58,49.65,61800.0,30.954,30.9665,30.9104,30.954,61800.0
2005-01-11 11:30:00,49.66,49.7,49.64,49.69,116900.0,30.9603,30.9852,30.9478,30.979,116900.0
2005-01-11 11:40:00,49.7,49.7,49.65,49.68,80200.0,30.9852,30.9852,30.954,30.9727,80200.0
2005-01-11 11:50:00,49.66,49.69,49.63,49.69,55400.0,30.9603,30.979,30.9416,30.979,55400.0
2005-01-11 12:00:00,49.69,49.69,49.55,49.55,51300.0,30.979,30.979,30.8917,30.8917,51300.0
2005-01-11 12:10:00,49.54,49.54,49.41,49.44,95500.0,30.8855,30.8855,30.8044,30.8231,95500.0
2005-01-11 12:20:00,49.45,49.51,49.43,49.44,63900.0,30.8294,30.8668,30.8169,30.8231,63900.0
2005-01-11 12:30:00,49.46,49.54,49.42,49.53,77400.0,30.8356,30.8855,30.8107,30.8792,77400.0
2005-01-11 12:40:00,49.53,49.64,49.53,49.6,67700.0,30.8792,30.9478,30.8792,30.9229,67700.0
2005-01-11 12:50:00,49.61,49.62,49.54,49.54,67500.0,30.9291,30.9353,30.8855,30.8855,67500.0
2005-01-11 13:00:00,49.54,49.54,49.4,49.43,135300.0,30.8855,30.8855,30.7982,30.8169,135300.0
2005-01-11 13:10:00,49.42,49.43,49.34,49.37,110100.0,30.8107,30.8169,30.7608,30.7795,110100.0
2005-01-11 13:20:00,49.36,49.48,49.36,49.42,85500.0,30.7732,30.8481,30.7732,30.8107,85500.0
2005-01-11 13:30:00,49.41,49.45,49.41,49.44,51700.0,30.8044,30.8294,30.8044,30.8231,51700.0
2005-01-11 13:40:00,49.44,49.46,49.4,49.44,82200.0,30.8231,30.8356,30.7982,30.8231,82200.0
2005-01-11 13:50:00,49.44,49.5,49.44,49.49,101400.0,30.8231,30.8605,30.8231,30.8543,101400.0
2005-01-11 14:00:00,49.49,49.5,49.49,49.5,133100.0,30.8543,30.8605,30.8543,30.8605,133100.0
2005-01-11 14:10:00,49.5,49.5,49.48,49.5,87400.0,30.8605,30.8605,30.8481,30.8605,87400.0
2005-01-11 14:20:00,49.49,49.56,49.49,49.5,117000.0,30.8543,30.8979,30.8543,30.8605,117000.0
2005-01-11 14:30:00,49.48,49.53,49.45,49.47,43100.0,30.8481,30.8792,30.8294,30.8418,43100.0
2005-01-11 14:40:00,49.47,49.49,49.42,49.44,78900.0,30.8418,30.8543,30.8107,30.8231,78900.0
2005-01-11 14:50:00,49.44,49.45,49.34,49.42,83900.0,30.8231,30.8294,30.7608,30.8107,83900.0
2005-01-11 15:00:00,49.43,49.46,49.42,49.44,87600.0,30.8169,30.8356,30.8107,30.8231,87600.0
2005-01-11 15:10:00,49.45,49.5,49.43,49.47,87600.0,30.8294,30.8605,30.8169,30.8418,87600.0
2005-01-11 15:20:00,49.47,49.57,49.46,49.57,178900.0,30.8418,30.9042,30.8356,30.9042,178900.0
2005-01-11 15:30:00,49.57,49.57,49.47,49.5,98000.0,30.9042,30.9042,30.8418,30.8605,98000.0
2005-01-11 15:40:00,49.5,49.62,49.45,49.45,116700.0,30.8605,30.9353,30.8294,30.8294,116700.0
2005-01-11 15:50:00,49.44,49.49,49.29,49.29,255100.0,30.8231,30.8543,30.7296,30.7296,255100.0
2005-01-12 09:30:00,49.25,49.5,49.25,49.3,269300.0,30.7047,30.8605,30.7047,30.7358,269300.0
2005-01-12 09:40:00,49.28,49.49,49.26,49.32,102900.0,30.7234,30.8543,30.7109,30.7483,102900.0
2005-01-12 09:50:00,49.3,49.34,49.2,49.3,136600.0,30.7358,30.7608,30.6735,30.7358,136600.0
2005-01-12 10:00:00,49.27,49.31,49.19,49.23,69800.0,30.7171,30.7421,30.6673,30.6922,69800.0
2005-01-12 10:10:00,49.24,49.34,49.2,49.3,92100.0,30.6984,30.7608,30.6735,30.7358,92100.0
2005-01-12 10:20:00,49.25,49.33,49.22,49.28,86600.0,30.7047,30.7545,30.686,30.7234,86600.0
2005-01-12 10:30:00,49.28,49.38,49.22,49.22,55900.0,30.7234,30.7857,30.686,30.686,55900.0
2005-01-12 10:40:00,49.22,49.32,49.22,49.31,160200.0,30.686,30.7483,30.686,30.7421,160200.0
2005-01-12 10:50:00,49.32,49.35,49.15,49.28,119700.0,30.7483,30.767,30.6423,30.7234,119700.0
2005-01-12 11:00:00,49.29,49.3,49.2,49.29,44700.0,30.7296,30.7358,30.6735,30.7296,44700.0
2005-01-12 11:10:00,49.28,49.37,49.23,49.29,57200.0,30.7234,30.7795,30.6922,30.7296,57200.0
2005-01-12 11:20:00,49.3,49.33,49.26,49.33,41900.0,30.7358,30.7545,30.7109,30.7545,41900.0
2005-01-12 11:30:00,49.34,49.5,49.34,49.48,142500.0,30.7608,30.8605,30.7608,30.8481,142500.0
2005-01-12 11:40:00,49.49,49.57,49.45,49.52,132000.0,30.8543,30.9042,30.8294,30.873,132000.0
2005-01-12 11:50:00,49.52,49.56,49.5,49.54,52600.0,30.873,30.8979,30.8605,30.8855,52600.0
2005-01-12 12:00:00,49.54,49.58,49.52,49.54,60900.0,30.8855,30.9104,30.873,30.8855,60900.0
2005-01-12 12:10:00,49.54,49.59,49.51,49.56,66100.0,30.8855,30.9166,30.8668,30.8979,66100.0
2005-01-12 12:20:00,49.55,49.59,49.51,49.54,69400.0,30.8917,30.9166,30.8668,30.8855,69400.0
2005-01-12 12:30:00,49.54,49.57,49.48,49.49,54300.0,30.8855,30.9042,30.8481,30.8543,54300.0
2005-01-12 12:40:00,49.49,49.49,49.45,49.45,25700.0,30.8543,30.8543,30.8294,30.8294,25700.0
2005-01-12 12:50:00,49.45,49.45,49.39,49.39,29800.0,30.8294,30.8294,30.7919,30.7919,29800.0
2005-01-12 13:00:00,49.4,49.44,49.39,49.4,23600.0,30.7982,30.8231,30.7919,30.7982,23600.0
2005-01-12 13:10:00,49.4,49.47,49.39,49.44,34600.0,30.7982,30.8418,30.7919,30.8231,34600.0
2005-01-12 13:20:00,49.43,49.43,49.37,49.41,70700.0,30.8169,30.8169,30.7795,30.8044,70700.0
2005-01-12 13:30:00,49.39,49.39,49.33,49.37,65000.0,30.7919,30.7919,30.7545,30.7795,65000.0
2005-01-12 13:40:00,49.37,49.4,49.35,49.38,75400.0,30.7795,30.7982,30.767,30.7857,75400.0
2005-01-12 13:50:00,49.37,49.4,49.33,49.39,57700.0,30.7795,30.7982,30.7545,30.7919,57700.0
2005-01-12 14:00:00,49.39,49.49,49.38,49.45,38500.0,30.7919,30.8543,30.7857,30.8294,38500.0
2005-01-12 14:10:00,49.46,49.54,49.44,49.51,55900.0,30.8356,30.8855,30.8231,30.8668,55900.0
2005-01-12 14:20:00,49.51,49.54,49.48,49.49,40800.0,30.8668,30.8855,30.8481,30.8543,40800.0
2005-01-12 14:30:00,49.49,49.55,49.45,49.48,56900.0,30.8543,30.8917,30.8294,30.8481,56900.0
2005-01-12 14:40:00,49.5,49.5,49.43,49.44,74900.0,30.8605,30.8605,30.8169,30.8231,74900.0
2005-01-12 14:50:00,49.45,49.54,49.43,49.47,70800.0,30.8294,30.8855,30.8169,30.8418,70800.0
2005-01-12 15:00:00,49.49,49.56,49.45,49.52,81700.0,30.8543,30.8979,30.8294,30.873,81700.0
2005-01-12 15:10:00,49.51,49.52,49.43,49.45,65400.0,30.8668,30.873,30.8169,30.8294,65400.0
2005-01-12 15:20:00,49.45,49.56,49.43,49.5,99500.0,30.8294,30.8979,30.8169,30.8605,99500.0
2005-01-12 15:30:00,49.5,49.65,49.5,49.63,167600.0,30.8605,30.954,30.8605,30.9416,167600.0
2005-01-12 15:40:00,49.61,49.71,49.6,49.64,139500.0,30.9291,30.9914,30.9229,30.9478,139500.0
2005-01-12 15:50:00,49.65,49.72,49.63,49.71,119700.0,30.954,30.9977,30.9416,30.9914,119700.0
2005-01-13 09:30:00,49.78,49.84,49.55,49.55,168600.0,31.0351,31.0725,30.8917,30.8917,168600.0
2005-01-13 09:40:00,49.57,49.63,49.45,49.51,107900.0,30.9042,30.9416,30.8294,30.8668,107900.0
2005-01-13 09:50:00,49.51,49.66,49.51,49.65,75100.0,30.8668,30.9603,30.8668,30.954,75100.0
2005-01-13 10:00:00,49.66,49.72,49.63,49.66,29600.0,30.9603,30.9977,30.9416,30.9603,29600.0
2005-01-13 10:10:00,49.65,49.85,49.65,49.78,52400.0,30.954,31.0787,30.954,31.0351,52400.0
2005-01-13 10:20:00,49.78,49.87,49.71,49.84,46000.0,31.0351,31.0912,30.9914,31.0725,46000.0
2005-01-13 10:30:00,49.84,49.88,49.77,49.77,51800.0,31.0725,31.0974,31.0289,31.0289,51800.0
2005-01-13 10:40:00,49.76,49.77,49.61,49.67,147100.0,31.0226,31.0289,30.9291,30.9665,147100.0
2005-01-13 10:50:00,49.67,49.79,49.67,49.79,87300.0,30.9665,31.0413,30.9665,31.0413,87300.0
2005-01-13 11:00:00,49.78,49.78,49.62,49.7,60600.0,31.0351,31.0351,30.9353,30.9852,60600.0
2005-01-13 11:10:00,49.7,49.74,49.68,49.69,36200.0,30.9852,31.0102,30.9727,30.979,36200.0
2005-01-13 11:20:00,49.68,49.68,49.62,49.63,56800.0,30.9727,30.9727,30.9353,30.9416,56800.0
2005-01-13 11:30:00,49.63,49.63,49.53,49.55,67400.0,30.9416,30.9416,30.8792,30.8917,67400.0
2005-01-13 11:40:00,49.55,49.55,49.43,49.48,30600.0,30.8917,30.8917,30.8169,30.8481,30600.0
2005-01-13 11:50:00,49.48,49.54,49.46,49.51,34000.0,30.8481,30.8855,30.8356,30.8668,34000.0
2005-01-13 12:00:00,49.5,49.53,49.48,49.51,48300.0,30.8605,30.8792,30.8481,30.8668,48300.0
2005-01-13 12:10:00,49.52,49.55,49.48,49.51,25300.0,30.873,30.8917,30.8481,30.8668,25300.0
2005-01-13 12:20:00,49.51,49.53,49.46,49.51,19800.0,30.8668,30.8792,30.8356,30.8668,19800.0
2005-01-13 12:30:00,49.53,49.54,49.47,49.5,37300.0,30.8792,30.8855,30.8418,30.8605,37300.0
2005-01-13 12:40:00,49.5,49.54,49.46,49.46,28600.0,30.8605,30.8855,30.8356,30.8356,28600.0
2005-01-13 12:50:00,49.47,49.49,49.44,49.48,38300.0,30.8418,30.8543,30.8231,30.8481,38300.0
2005-01-13 13:00:00,49.48,49.54,49.45,49.51,95600.0,30.8481,30.8855,30.8294,30.8668,95600.0
2005-01-13 13:10:00,49.5,49.53,49.48,49.52,93000.0,30.8605,30.8792,30.8481,30.873,93000.0
2005-01-13 13:20:00,49.53,49.57,49.51,49.53,23100.0,30.8792,30.9042,30.8668,30.8792,23100.0
2005-01-13 13:30:00,49.53,49.54,49.5,49.53,30900.0,30.8792,30.8855,30.8605,30.8792,30900.0
2005-01-13 13:40:00,49.52,49.57,49.51,49.57,32800.0,30.873,30.9042,30.8668,30.9042,32800.0
2005-01-13 13:50:00,49.57,49.67,49.57,49.64,42600.0,30.9042,30.9665,30.9042,30.9478,42600.0
2005-01-13 14:00:00,49.65,49.65,49.54,49.57,34100.0,30.954,30.954,30.8855,30.9042,34100.0
2005-01-13 14:10:00,49.56,49.62,49.54,49.59,37300.0,30.8979,30.9353,30.8855,30.9166,37300.0
2005-01-13 14:20:00,49.59,49.67,49.58,49.63,22800.0,30.9166,30.9665,30.9104,30.9416,22800.0
2005-01-13 14:30:00,49.64,49.64,49.52,49.54,43400.0,30.9478,30.9478,30.873,30.8855,43400.0
2005-01-13 14:40:00,49.54,49.59,49.45,49.51,75800.0,30.8855,30.9166,30.8294,30.8668,75800.0
2005-01-13 14:50:00,49.51,49.7,49.46,49.48,56800.0,30.8668,30.9852,30.8356,30.8481,56800.0
2005-01-13 15:00:00,49.47,49.47,49.41,49.44,141200.0,30.8418,30.8418,30.8044,30.8231,141200.0
2005-01-13 15:10:00,49.44,49.48,49.41,49.42,125600.0,30.8231,30.8481,30.8044,30.8107,125600.0
2005-01-13 15:20:00,49.42,49.46,49.35,49.46,127600.0,30.8107,30.8356,30.767,30.8356,127600.0
2005-01-13 15:30:00,49.46,49.48,49.37,49.4,245800.0,30.8356,30.8481,30.7795,30.7982,245800.0
2005-01-13 15:40:00,49.4,49.46,49.01,49.23,248900.0,30.7982,30.8356,30.555,30.6922,248900.0
2005-01-13 15:50:00,49.22,49.22,49.12,49.22,199700.0,30.686,30.686,30.6236,30.686,199700.0
2005-01-14 09:30:00,49.25,49.44,49.25,49.35,71400.0,30.7047,30.8231,30.7047,30.767,71400.0
2005-01-14 09:40:00,49.36,49.55,49.26,49.35,61800.0,30.7732,30.8917,30.7109,30.767,61800.0
2005-01-14 09:50:00,49.35,49.36,49.25,49.36,132700.0,30.767,30.7732,30.7047,30.7732,132700.0
2005-01-14 10:00:00,49.34,49.39,49.19,49.19,88800.0,30.7608,30.7919,30.6673,30.6673,88800.0
2005-01-14 10:10:00,49.2,49.41,49.16,49.35,126400.0,30.6735,30.8044,30.6486,30.767,126400.0
2005-01-14 10:20:00,49.35,49.64,49.32,49.64,69300.0,30.767,30.9478,30.7483,30.9478,69300.0
2005-01-14 10:30:00,49.64,49.76,49.52,49.73,113400.0,30.9478,31.0226,30.873,31.0039,113400.0
2005-01-14 10:40:00,49.71,49.71,49.67,49.69,53400.0,30.9914,30.9914,30.9665,30.979,53400.0
2005-01-14 10:50:00,49.69,49.7,49.65,49.66,55600.0,30.979,30.9852,30.954,30.9603,55600.0
2005-01-14 11:00:00,49.66,49.69,49.57,49.59,106400.0,30.9603,30.979,30.9042,30.9166,106400.0
2005-01-14 11:10:00,49.59,49.72,49.57,49.69,52700.0,30.9166,30.9977,30.9042,30.979,52700.0
2005-01-14 11:20:00,49.7,49.71,49.6,49.62,42900.0,30.9852,30.9914,30.9229,30.9353,42900.0
2005-01-14 11:30:00,49.64,49.67,49.59,49.62,40100.0,30.9478,30.9665,30.9166,30.9353,40100.0
2005-01-14 11:40:00,49.62,49.62,49.53,49.6,60000.0,30.9353,30.9353,30.8792,30.9229,60000.0
2005-01-14 11:50:00,49.6,49.65,49.55,49.56,35400.0,30.9229,30.954,30.8917,30.8979,35400.0
2005-01-14 12:00:00,49.56,49.75,49.55,49.73,63600.0,30.8979,31.0164,30.8917,31.0039,63600.0
2005-01-14 12:10:00,49.73,49.74,49.63,49.67,45100.0,31.0039,31.0102,30.9416,30.9665,45100.0
2005-01-14 12:20:00,49.67,49.7,49.65,49.65,40000.0,30.9665,30.9852,30.954,30.954,40000.0
2005-01-14 12:30:00,49.66,49.74,49.66,49.71,87500.0,30.9603,31.0102,30.9603,30.9914,87500.0
2005-01-14 12:40:00,49.74,49.74,49.71,49.72,16300.0,31.0102,31.0102,30.9914,30.9977,16300.0
2005-01-14 12:50:00,49.72,49.79,49.71,49.77,39200.0,30.9977,31.0413,30.9914,31.0289,39200.0
2005-01-14 13:00:00,49.77,49.78,49.71,49.75,61800.0,31.0289,31.0351,30.9914,31.0164,61800.0
2005-01-14 13:10:00,49.75,49.75,49.64,49.67,53400.0,31.0164,31.0164,30.9478,30.9665,53400.0
2005-01-14 13:20:00,49.66,49.72,49.66,49.7,52900.0,30.9603,30.9977,30.9603,30.9852,52900.0
2005-01-14 13:30:00,49.71,49.72,49.7,49.71,76800.0,30.9914,30.9977,30.9852,30.9914,76800.0
2005-01-14 13:40:00,49.71,49.77,49.7,49.74,59500.0,30.9914,31.0289,30.9852,31.0102,59500.0
2005-01-14 13:50:00,49.75,49.78,49.7,49.71,47400.0,31.0164,31.0351,30.9852,30.9914,47400.0
2005-01-14 14:00:00,49.71,49.77,49.7,49.73,190600.0,30.9914,31.0289,30.9852,31.0039,190600.0
2005-01-14 14:10:00,49.72,49.75,49.7,49.74,72300.0,30.9977,31.0164,30.9852,31.0102,72300.0
2005-01-14 14:20:00,49.74,49.78,49.71,49.72,154500.0,31.0102,31.0351,30.9914,30.9977,154500.0
2005-01-14 14:30:00,49.71,49.75,49.66,49.74,34800.0,30.9914,31.0164,30.9603,31.0102,34800.0
2005-01-14 14:40:00,49.74,49.82,49.74,49.77,53000.0,31.0102,31.06,31.0102,31.0289,53000.0
2005-01-14 14:50:00,49.78,49.8,49.76,49.78,51700.0,31.0351,31.0476,31.0226,31.0351,51700.0
2005-01-14 15:00:00,49.78,49.79,49.73,49.73,66400.0,31.0351,31.0413,31.0039,31.0039,66400.0
2005-01-14 15:10:00,49.74,49.74,49.69,49.69,25900.0,31.0102,31.0102,30.979,30.979,25900.0
2005-01-14 15:20:00,49.7,49.72,49.69,49.72,59400.0,30.9852,30.9977,30.979,30.9977,59400.0
2005-01-14 15:30:00,49.7,49.76,49.69,49.76,180400.0,30.9852,31.0226,30.979,31.0226,180400.0
2005-01-14 15:40:00,49.76,49.82,49.76,49.8,170800.0,31.0226,31.06,31.0226,31.0476,170800.0
2005-01-14 15:50:00,49.8,49.82,49.74,49.75,100900.0,31.0476,31.06,31.0102,31.0164,100900.0
2005-01-18 09:30:00,48.26,49.6,48.26,49.56,185700.0,30.0875,30.9229,30.0875,30.8979,185700.0
2005-01-18 09:40:00,49.57,49.93,49.57,49.92,118100.0,30.9042,31.1286,30.9042,31.1224,118100.0
2005-01-18 09:50:00,49.92,49.92,49.69,49.8,100900.0,31.1224,31.1224,30.979,31.0476,100900.0
2005-01-18 10:00:00,49.8,49.81,49.66,49.68,93300.0,31.0476,31.0538,30.9603,30.9727,93300.0
2005-01-18 10:10:00,49.7,49.71,49.56,49.62,61600.0,30.9852,30.9914,30.8979,30.9353,61600.0
2005-01-18 10:20:00,49.64,49.91,49.64,49.91,78000.0,30.9478,31.1161,30.9478,31.1161,78000.0
2005-01-18 10:30:00,49.91,50.13,49.91,50.09,147100.0,31.1161,31.2533,31.1161,31.2284,147100.0
2005-01-18 10:40:00,50.1,50.23,50.08,50.19,153700.0,31.2346,31.3156,31.2221,31.2907,153700.0
2005-01-18 10:50:00,50.19,50.24,50.15,50.19,94300.0,31.2907,31.3219,31.2658,31.2907,94300.0
2005-01-18 11:00:00,50.2,50.25,50.12,50.14,74900.0,31.2969,31.3281,31.2471,31.2595,74900.0
2005-01-18 11:10:00,50.15,50.15,50.05,50.05,44400.0,31.2658,31.2658,31.2034,31.2034,44400.0
2005-01-18 11:20:00,50.05,50.12,50.01,50.12,46000.0,31.2034,31.2471,31.1785,31.2471,46000.0
2005-01-18 11:30:00,50.13,50.19,50.11,50.12,69300.0,31.2533,31.2907,31.2408,31.2471,69300.0
2005-01-18 11:40:00,50.12,50.13,50.05,50.06,47000.0,31.2471,31.2533,31.2034,31.2097,47000.0
2005-01-18 11:50:00,50.07,50.14,50.05,50.09,46700.0,31.2159,31.2595,31.2034,31.2284,46700.0
2005-01-18 12:00:00,50.09,50.14,50.06,50.14,29900.0,31.2284,31.2595,31.2097,31.2595,29900.0
2005-01-18 12:10:00,50.14,50.17,50.01,50.01,39700.0,31.2595,31.2782,31.1785,31.1785,39700.0
2005-01-18 12:20:00,50.02,50.13,50.01,50.13,38800.0,31.1847,31.2533,31.1785,31.2533,38800.0
2005-01-18 12:30:00,50.13,50.13,50.0,50.04,35200.0,31.2533,31.2533,31.1722,31.1972,35200.0
2005-01-18 12:40:00,50.04,50.07,50.04,50.04,39300.0,31.1972,31.2159,31.1972,31.1972,39300.0
2005-01-18 12:50:00,50.04,50.05,50.01,50.02,20000.0,31.1972,31.2034,31.1785,31.1847,20000.0
2005-01-18 13:00:00,50.03,50.05,50.02,50.02,38700.0,31.191,31.2034,31.1847,31.1847,38700.0
2005-01-18 13:10:00,50.03,50.03,49.95,49.96,52600.0,31.191,31.191,31.1411,31.1473,52600.0
2005-01-18 13:20:00,49.98,50.03,49.97,50.02,52300.0,31.1598,31.191,31.1535,31.1847,52300.0
2005-01-18 13:30:00,50.03,50.13,50.03,50.1,40400.0,31.191,31.2533,31.191,31.2346,40400.0
2005-01-18 13:40:00,50.1,50.14,50.01,50.13,34700.0,31.2346,31.2595,31.1785,31.2533,34700.0
2005-01-18 13:50:00,50.13,50.15,49.98,50.0,30900.0,31.2533,31.2658,31.1598,31.1722,30900.0
2005-01-18 14:00:00,50.01,50.1,50.0,50.02,39000.0,31.1785,31.2346,31.1722,31.1847,39000.0
2005-01-18 14:10:00,50.04,50.13,50.01,50.05,57400.0,31.1972,31.2533,31.1785,31.2034,57400.0
2005-01-18 14:20:00,50.04,50.13,50.02,50.12,32600.0,31.1972,31.2533,31.1847,31.2471,32600.0
2005-01-18 14:30:00,50.13,50.17,50.04,50.06,37000.0,31.2533,31.2782,31.1972,31.2097,37000.0
2005-01-18 14:40:00,50.05,50.09,49.99,50.03,69600.0,31.2034,31.2284,31.166,31.191,69600.0
2005-01-18 14:50:00,50.02,50.04,49.95,50.04,29100.0,31.1847,31.1972,31.1411,31.1972,29100.0
2005-01-18 15:00:00,50.05,50.06,50.0,50.03,55800.0,31.2034,31.2097,31.1722,31.191,55800.0
2005-01-18 15:10:00,50.03,50.06,49.99,50.06,54400.0,31.191,31.2097,31.166,31.2097,54400.0
2005-01-18 15:20:00,50.06,50.15,50.04,50.11,42400.0,31.2097,31.2658,31.1972,31.2408,42400.0
2005-01-18 15:30:00,50.1,50.16,50.07,50.07,62900.0,31.2346,31.272,31.2159,31.2159,62900.0
2005-01-18 15:40:00,50.07,50.24,50.07,50.24,101600.0,31.2159,31.3219,31.2159,31.3219,101600.0
2005-01-18 15:50:00,50.24,50.3,50.03,50.15,153300.0,31.3219,31.3593,31.191,31.2658,153300.0
2005-01-19 09:30:00,48.79,50.2,48.79,50.1,184000.0,30.4179,31.2969,30.4179,31.2346,184000.0
2005-01-19 09:40:00,50.12,50.15,50.01,50.07,101100.0,31.2471,31.2658,31.1785,31.2159,101100.0
2005-01-19 09:50:00,50.07,50.17,50.05,50.08,66300.0,31.2159,31.2782,31.2034,31.2221,66300.0
2005-01-19 10:00:00,50.09,50.1,50.01,50.03,40700.0,31.2284,31.2346,31.1785,31.191,40700.0
2005-01-19 10:10:00,50.02,50.03,49.96,49.99,68100.0,31.1847,31.191,31.1473,31.166,68100.0
2005-01-19 10:20:00,49.99,50.02,49.98,50.02,96500.0,31.166,31.1847,31.1598,31.1847,96500.0
2005-01-19 10:30:00,50.01,50.01,49.97,49.97,83600.0,31.1785,31.1785,31.1535,31.1535,83600.0
2005-01-19 10:40:00,49.98,49.98,49.94,49.94,93400.0,31.1598,31.1598,31.1348,31.1348,93400.0
2005-01-19 10:50:00,49.93,49.93,49.77,49.81,134000.0,31.1286,31.1286,31.0289,31.0538,134000.0
2005-01-19 11:00:00,49.8,49.87,49.79,49.87,96100.0,31.0476,31.0912,31.0413,31.0912,96100.0
2005-01-19 11:10:00,49.87,49.87,49.83,49.85,60000.0,31.0912,31.0912,31.0663,31.0787,60000.0
2005-01-19 11:20:00,49.85,49.94,49.83,49.94,59600.0,31.0787,31.1348,31.0663,31.1348,59600.0
2005-01-19 11:30:00,49.94,50.0,49.89,49.89,49000.0,31.1348,31.1722,31.1037,31.1037,49000.0
2005-01-19 11:40:00,49.89,49.97,49.87,49.92,46500.0,31.1037,31.1535,31.0912,31.1224,46500.0
2005-01-19 11:50:00,49.92,49.98,49.92,49.95,42700.0,31.1224,31.1598,31.1224,31.1411,42700.0
2005-01-19 12:00:00,49.96,49.98,49.89,49.95,59300.0,31.1473,31.1598,31.1037,31.1411,59300.0
2005-01-19 12:10:00,49.95,49.98,49.9,49.9,47900.0,31.1411,31.1598,31.1099,31.1099,47900.0
2005-01-19 12:20:00,49.9,49.9,49.8,49.84,98100.0,31.1099,31.1099,31.0476,31.0725,98100.0
2005-01-19 12:30:00,49.86,49.86,49.8,49.81,46500.0,31.085,31.085,31.0476,31.0538,46500.0
2005-01-19 12:40:00,49.81,49.9,49.76,49.88,139300.0,31.0538,31.1099,31.0226,31.0974,139300.0
2005-01-19 12:50:00,49.89,49.97,49.89,49.96,45300.0,31.1037,31.1535,31.1037,31.1473,45300.0
2005-01-19 13:00:00,49.96,49.97,49.91,49.91,34500.0,31.1473,31.1535,31.1161,31.1161,34500.0
2005-01-19 13:10:00,49.9,49.96,49.87,49.96,87000.0,31.1099,31.1473,31.0912,31.1473,87000.0
2005-01-19 13:20:00,49.97,49.97,49.92,49.93,34300.0,31.1535,31.1535,31.1224,31.1286,34300.0
2005-01-19 13:30:00,49.94,49.97,49.89,49.92,35000.0,31.1348,31.1535,31.1037,31.1224,35000.0
2005-01-19 13:40:00,49.92,49.95,49.92,49.92,18400.0,31.1224,31.1411,31.1224,31.1224,18400.0
2005-01-19 13:50:00,49.91,49.94,49.85,49.9,51500.0,31.1161,31.1348,31.0787,31.1099,51500.0
2005-01-19 14:00:00,49.89,49.92,49.81,49.86,104800.0,31.1037,31.1224,31.0538,31.085,104800.0
2005-01-19 14:10:00,49.87,49.98,49.87,49.9,74000.0,31.0912,31.1598,31.0912,31.1099,74000.0
2005-01-19 14:20:00,49.9,50.0,49.9,50.0,80300.0,31.1099,31.1722,31.1099,31.1722,80300.0
2005-01-19 14:30:00,49.99,50.01,49.96,50.0,73900.0,31.166,31.1785,31.1473,31.1722,73900.0
2005-01-19 14:40:00,50.0,50.01,49.91,49.96,46500.0,31.1722,31.1785,31.1161,31.1473,46500.0
2005-01-19 14:50:00,49.96,49.99,49.92,49.95,45100.0,31.1473,31.166,31.1224,31.1411,45100.0
2005-01-19 15:00:00,49.97,50.06,49.95,50.05,74000.0,31.1535,31.2097,31.1411,31.2034,74000.0
2005-01-19 15:10:00,50.04,50.06,49.94,49.96,75300.0,31.1972,31.2097,31.1348,31.1473,75300.0
2005-01-19 15:20:00,49.96,50.0,49.91,49.95,93700.0,31.1473,31.1722,31.1161,31.1411,93700.0
2005-01-19 15:30:00,49.95,49.99,49.94,49.96,120700.0,31.1411,31.166,31.1348,31.1473,120700.0
2005-01-19 15:40:00,49.96,50.01,49.95,49.96,139800.0,31.1473,31.1785,31.1411,31.1473,139800.0
2005-01-19 15:50:00,49.96,49.99,49.85,49.88,180800.0,31.1473,31.166,31.0787,31.0974,180800.0
2005-01-20 09:30:00,50.2,50.56,50.11,50.33,300900.0,31.2969,31.5214,31.2408,31.378,300900.0
2005-01-20 09:40:00,50.27,50.39,50.08,50.09,154800.0,31.3406,31.4154,31.2221,31.2284,154800.0
2005-01-20 09:50:00,50.09,50.13,49.98,50.02,166400.0,31.2284,31.2533,31.1598,31.1847,166400.0
2005-01-20 10:00:00,50.0,50.04,49.97,50.01,162400.0,31.1722,31.1972,31.1535,31.1785,162400.0
2005-01-20 10:10:00,50.0,50.1,49.98,49.99,163900.0,31.1722,31.2346,31.1598,31.166,163900.0
2005-01-20 10:20:00,49.99,50.04,49.96,50.01,181500.0,31.166,31.1972,31.1473,31.1785,181500.0
2005-01-20 10:30:00,50.02,50.09,49.97,50.07,133500.0,31.1847,31.2284,31.1535,31.2159,133500.0
2005-01-20 10:40:00,50.07,50.11,50.03,50.06,42400.0,31.2159,31.2408,31.191,31.2097,42400.0
2005-01-20 10:50:00,50.05,50.12,50.0,50.05,42900.0,31.2034,31.2471,31.1722,31.2034,42900.0
2005-01-20 11:00:00,50.08,50.15,49.98,50.14,43100.0,31.2221,31.2658,31.1598,31.2595,43100.0
2005-01-20 11:10:00,50.1,50.15,50.04,50.14,49100.0,31.2346,31.2658,31.1972,31.2595,49100.0
2005-01-20 11:20:00,50.12,50.17,50.06,50.16,52000.0,31.2471,31.2782,31.2097,31.272,52000.0
2005-01-20 11:30:00,50.15,50.24,50.13,50.23,69500.0,31.2658,31.3219,31.2533,31.3156,69500.0
2005-01-20 11:40:00,50.22,50.25,50.2,50.21,61300.0,31.3094,31.3281,31.2969,31.3032,61300.0
2005-01-20 11:50:00,50.21,50.24,50.18,50.2,123700.0,31.3032,31.3219,31.2845,31.2969,123700.0
2005-01-20 12:00:00,50.2,50.22,50.02,50.12,86200.0,31.2969,31.3094,31.1847,31.2471,86200.0
2005-01-20 12:10:00,50.12,50.17,50.04,50.07,87200.0,31.2471,31.2782,31.1972,31.2159,87200.0
2005-01-20 12:20:00,50.07,50.15,50.07,50.1,57500.0,31.2159,31.2658,31.2159,31.2346,57500.0
2005-01-20 12:30:00,50.1,50.17,50.06,50.08,52500.0,31.2346,31.2782,31.2097,31.2221,52500.0
2005-01-20 12:40:00,50.07,50.11,50.02,50.1,84100.0,31.2159,31.2408,31.1847,31.2346,84100.0
2005-01-20 12:50:00,50.1,50.15,50.09,50.12,59000.0,31.2346,31.2658,31.2284,31.2471,59000.0
2005-01-20 13:00:00,50.1,50.1,50.07,50.09,56000.0,31.2346,31.2346,31.2159,31.2284,56000.0
2005-01-20 13:10:00,50.07,50.08,49.97,49.97,126700.0,31.2159,31.2221,31.1535,31.1535,126700.0
2005-01-20 13:20:00,49.97,50.02,49.97,50.0,59400.0,31.1535,31.1847,31.1535,31.1722,59400.0
2005-01-20 13:30:00,50.0,50.0,49.83,49.9,75900.0,31.1722,31.1722,31.0663,31.1099,75900.0
2005-01-20 13:40:00,49.9,49.95,49.87,49.93,54800.0,31.1099,31.1411,31.0912,31.1286,54800.0
2005-01-20 13:50:00,49.93,49.98,49.93,49.95,53300.0,31.1286,31.1598,31.1286,31.1411,53300.0
2005-01-20 14:00:00,49.94,50.03,49.92,50.03,72900.0,31.1348,31.191,31.1224,31.191,72900.0
2005-01-20 14:10:00,50.02,50.21,50.02,50.1,89600.0,31.1847,31.3032,31.1847,31.2346,89600.0
2005-01-20 14:20:00,50.09,50.16,50.04,50.08,49900.0,31.2284,31.272,31.1972,31.2221,49900.0
2005-01-20 14:30:00,50.07,50.16,50.03,50.05,59700.0,31.2159,31.272,31.191,31.2034,59700.0
2005-01-20 14:40:00,50.06,50.18,50.03,50.18,188900.0,31.2097,31.2845,31.191,31.2845,188900.0
2005-01-20 14:50:00,50.17,50.2,50.12,50.13,56000.0,31.2782,31.2969,31.2471,31.2533,56000.0
2005-01-20 15:00:00,50.13,50.17,50.07,50.11,85400.0,31.2533,31.2782,31.2159,31.2408,85400.0
2005-01-20 15:10:00,50.11,50.19,50.03,50.14,113200.0,31.2408,31.2907,31.191,31.2595,113200.0
2005-01-20 15:20:00,50.12,50.16,50.02,50.02,52300.0,31.2471,31.272,31.1847,31.1847,52300.0
2005-01-20 15:30:00,50.03,50.05,49.92,50.04,130200.0,31.191,31.2034,31.1224,31.1972,130200.0
2005-01-20 15:40:00,50.03,50.06,49.9,49.96,123800.0,31.191,31.2097,31.1099,31.1473,123800.0
2005-01-20 15:50:00,49.96,50.03,49.9,49.99,159800.0,31.1473,31.191,31.1099,31.166,159800.0
2005-01-21 09:30:00,50.28,50.28,50.02,50.04,265800.0,31.3468,31.3468,31.1847,31.1972,265800.0
2005-01-21 09:40:00,50.03,50.1,49.95,49.95,128500.0,31.191,31.2346,31.1411,31.1411,128500.0
2005-01-21 09:50:00,49.95,49.98,49.71,49.98,216400.0,31.1411,31.1598,30.9914,31.1598,216400.0
2005-01-21 10:00:00,49.98,50.0,49.81,49.86,125900.0,31.1598,31.1722,31.0538,31.085,125900.0
2005-01-21 10:10:00,49.85,49.86,49.63,49.74,143000.0,31.0787,31.085,30.9416,31.0102,143000.0
2005-01-21 10:20:00,49.74,50.1,49.74,50.04,138100.0,31.0102,31.2346,31.0102,31.1972,138100.0
2005-01-21 10:30:00,50.08,50.08,49.97,49.99,98300.0,31.2221,31.2221,31.1535,31.166,98300.0
2005-01-21 10:40:00,49.99,50.07,49.95,50.05,101800.0,31.166,31.2159,31.1411,31.2034,101800.0
2005-01-21 10:50:00,50.07,50.1,50.01,50.04,78700.0,31.2159,31.2346,31.1785,31.1972,78700.0
2005-01-21 11:00:00,50.04,50.07,49.95,49.98,69200.0,31.1972,31.2159,31.1411,31.1598,69200.0
2005-01-21 11:10:00,49.98,50.01,49.95,49.96,103100.0,31.1598,31.1785,31.1411,31.1473,103100.0
2005-01-21 11:20:00,49.96,50.02,49.95,49.96,81500.0,31.1473,31.1847,31.1411,31.1473,81500.0
2005-01-21 11:30:00,49.95,49.98,49.85,49.86,84300.0,31.1411,31.1598,31.0787,31.085,84300.0
2005-01-21 11:40:00,49.85,49.95,49.74,49.8,143500.0,31.0787,31.1411,31.0102,31.0476,143500.0
2005-01-21 11:50:00,49.82,49.85,49.76,49.76,68100.0,31.06,31.0787,31.0226,31.0226,68100.0
2005-01-21 12:00:00,49.75,49.79,49.74,49.76,109200.0,31.0164,31.0413,31.0102,31.0226,109200.0
2005-01-21 12:10:00,49.76,49.76,49.66,49.72,88500.0,31.0226,31.0226,30.9603,30.9977,88500.0
2005-01-21 12:20:00,49.74,49.84,49.73,49.74,46700.0,31.0102,31.0725,31.0039,31.0102,46700.0
2005-01-21 12:30:00,49.7,49.74,49.66,49.7,51200.0,30.9852,31.0102,30.9603,30.9852,51200.0
2005-01-21 12:40:00,49.71,49.75,49.68,49.75,51300.0,30.9914,31.0164,30.9727,31.0164,51300.0
2005-01-21 12:50:00,49.74,49.74,49.68,49.73,28800.0,31.0102,31.0102,30.9727,31.0039,28800.0
2005-01-21 13:00:00,49.71,49.74,49.63,49.65,47000.0,30.9914,31.0102,30.9416,30.954,47000.0
2005-01-21 13:10:00,49.65,49.66,49.58,49.64,76500.0,30.954,30.9603,30.9104,30.9478,76500.0
2005-01-21 13:20:00,49.65,49.67,49.57,49.67,42000.0,30.954,30.9665,30.9042,30.9665,42000.0
2005-01-21 13:30:00,49.67,49.68,49.46,49.56,90200.0,30.9665,30.9727,30.8356,30.8979,90200.0
2005-01-21 13:40:00,49.56,49.57,49.37,49.54,118500.0,30.8979,30.9042,30.7795,30.8855,118500.0
2005-01-21 13:50:00,49.53,49.54,49.35,49.45,82200.0,30.8792,30.8855,30.767,30.8294,82200.0
2005-01-21 14:00:00,49.44,49.44,49.35,49.35,86000.0,30.8231,30.8231,30.767,30.767,86000.0
2005-01-21 14:10:00,49.34,49.36,49.24,49.26,47600.0,30.7608,30.7732,30.6984,30.7109,47600.0
2005-01-21 14:20:00,49.24,49.35,49.21,49.34,209700.0,30.6984,30.767,30.6797,30.7608,209700.0
2005-01-21 14:30:00,49.34,49.41,49.22,49.23,112000.0,30.7608,30.8044,30.686,30.6922,112000.0
2005-01-21 14:40:00,49.23,49.24,49.08,49.08,68000.0,30.6922,30.6984,30.5987,30.5987,68000.0
2005-01-21 14:50:00,49.06,49.12,49.06,49.09,151500.0,30.5862,30.6236,30.5862,30.6049,151500.0
2005-01-21 15:00:00,49.09,49.1,49.05,49.07,77200.0,30.6049,30.6111,30.58,30.5924,77200.0
2005-01-21 15:10:00,49.06,49.07,48.88,48.92,152800.0,30.5862,30.5924,30.474,30.4989,152800.0
2005-01-21 15:20:00,48.93,49.21,48.92,49.21,225800.0,30.5052,30.6797,30.4989,30.6797,225800.0
2005-01-21 15:30:00,49.2,49.26,49.11,49.25,157700.0,30.6735,30.7109,30.6174,30.7047,157700.0
2005-01-21 15:40:00,49.26,49.3,49.17,49.22,171200.0,30.7109,30.7358,30.6548,30.686,171200.0
2005-01-21 15:50:00,49.23,49.23,49.04,49.14,340800.0,30.6922,30.6922,30.5737,30.6361,340800.0
2005-01-24 09:30:00,49.55,49.56,49.4,49.52,174300.0,30.8917,30.8979,30.7982,30.873,174300.0
2005-01-24 09:40:00,49.5,49.51,49.3,49.41,96900.0,30.8605,30.8668,30.7358,30.8044,96900.0
2005-01-24 09:50:00,49.42,49.42,49.13,49.16,90400.0,30.8107,30.8107,30.6299,30.6486,90400.0
2005-01-24 10:00:00,49.16,49.25,49.12,49.14,36300.0,30.6486,30.7047,30.6236,30.6361,36300.0
2005-01-24 10:10:00,49.12,49.14,49.0,49.0,140700.0,30.6236,30.6361,30.5488,30.5488,140700.0
2005-01-24 10:20:00,49.0,49.21,49.0,49.11,74600.0,30.5488,30.6797,30.5488,30.6174,74600.0
2005-01-24 10:30:00,49.11,49.3,49.1,49.21,122100.0,30.6174,30.7358,30.6111,30.6797,122100.0
2005-01-24 10:40:00,49.21,49.29,49.18,49.27,68600.0,30.6797,30.7296,30.661,30.7171,68600.0
2005-01-24 10:50:00,49.27,49.3,49.2,49.28,61200.0,30.7171,30.7358,30.6735,30.7234,61200.0
2005-01-24 11:00:00,49.25,49.39,49.19,49.28,64600.0,30.7047,30.7919,30.6673,30.7234,64600.0
2005-01-24 11:10:00,49.28,49.36,49.23,49.34,65200.0,30.7234,30.7732,30.6922,30.7608,65200.0
2005-01-24 11:20:00,49.33,49.45,49.33,49.43,102000.0,30.7545,30.8294,30.7545,30.8169,102000.0
2005-01-24 11:30:00,49.43,49.44,49.36,49.39,104200.0,30.8169,30.8231,30.7732,30.7919,104200.0
2005-01-24 11:40:00,49.38,49.39,49.3,49.3,53500.0,30.7857,30.7919,30.7358,30.7358,53500.0
2005-01-24 11:50:00,49.3,49.31,49.23,49.28,74200.0,30.7358,30.7421,30.6922,30.7234,74200.0
2005-01-24 12:00:00,49.28,49.34,49.25,49.27,58900.0,30.7234,30.7608,30.7047,30.7171,58900.0
2005-01-24 12:10:00,49.27,49.29,49.22,49.24,40900.0,30.7171,30.7296,30.686,30.6984,40900.0
2005-01-24 12:20:00,49.25,49.32,49.25,49.26,39800.0,30.7047,30.7483,30.7047,30.7109,39800.0
2005-01-24 12:30:00,49.26,49.3,49.23,49.23,37600.0,30.7109,30.7358,30.6922,30.6922,37600.0
2005-01-24 12:40:00,49.23,49.3,49.23,49.27,37500.0,30.6922,30.7358,30.6922,30.7171,37500.0
2005-01-24 12:50:00,49.26,49.31,49.26,49.3,37100.0,30.7109,30.7421,30.7109,30.7358,37100.0
2005-01-24 13:00:00,49.31,49.46,49.31,49.4,64900.0,30.7421,30.8356,30.7421,30.7982,64900.0
2005-01-24 13:10:00,49.39,49.47,49.38,49.46,48500.0,30.7919,30.8418,30.7857,30.8356,48500.0
2005-01-24 13:20:00,49.46,49.55,49.43,49.44,79700.0,30.8356,30.8917,30.8169,30.8231,79700.0
2005-01-24 13:30:00,49.42,49.42,49.25,49.28,63300.0,30.8107,30.8107,30.7047,30.7234,63300.0
2005-01-24 13:40:00,49.26,49.26,49.12,49.13,34700.0,30.7109,30.7109,30.6236,30.6299,34700.0
2005-01-24 13:50:00,49.11,49.19,49.11,49.16,42900.0,30.6174,30.6673,30.6174,30.6486,42900.0
2005-01-24 14:00:00,49.16,49.31,49.13,49.3,56000.0,30.6486,30.7421,30.6299,30.7358,56000.0
2005-01-24 14:10:00,49.31,49.31,49.2,49.21,27400.0,30.7421,30.7421,30.6735,30.6797,27400.0
2005-01-24 14:20:00,49.2,49.2,49.06,49.09,39500.0,30.6735,30.6735,30.5862,30.6049,39500.0
2005-01-24 14:30:00,49.1,49.14,49.07,49.14,38600.0,30.6111,30.6361,30.5924,30.6361,38600.0
2005-01-24 14:40:00,49.14,49.16,49.04,49.05,66500.0,30.6361,30.6486,30.5737,30.58,66500.0
2005-01-24 14:50:00,49.05,49.05,48.79,48.92,135500.0,30.58,30.58,30.4179,30.4989,135500.0
2005-01-24 15:00:00,48.92,48.94,48.84,48.94,206200.0,30.4989,30.5114,30.4491,30.5114,206200.0
2005-01-24 15:10:00,48.94,48.94,48.83,48.83,155400.0,30.5114,30.5114,30.4428,30.4428,155400.0
2005-01-24 15:20:00,48.81,48.83,48.78,48.79,89700.0,30.4303,30.4428,30.4116,30.4179,89700.0
2005-01-24 15:30:00,48.79,49.3,48.76,48.85,157600.0,30.4179,30.7358,30.3992,30.4553,157600.0
2005-01-24 15:40:00,48.86,48.87,48.64,48.68,135600.0,30.4615,30.4678,30.3244,30.3493,135600.0
2005-01-24 15:50:00,48.69,48.72,48.63,48.67,162800.0,30.3555,30.3742,30.3181,30.3431,162800.0
2005-01-25 09:30:00,48.98,49.22,48.65,49.17,155400.0,30.5363,30.686,30.3306,30.6548,155400.0
2005-01-25 09:40:00,49.2,49.21,49.06,49.08,120800.0,30.6735,30.6797,30.5862,30.5987,120800.0
2005-01-25 09:50:00,49.1,49.22,49.1,49.1,146800.0,30.6111,30.686,30.6111,30.6111,146800.0
2005-01-25 10:00:00,49.1,49.21,48.97,49.0,90700.0,30.6111,30.6797,30.5301,30.5488,90700.0
2005-01-25 10:10:00,48.99,49.0,48.92,48.99,114300.0,30.5426,30.5488,30.4989,30.5426,114300.0
2005-01-25 10:20:00,48.99,49.15,48.98,49.09,127000.0,30.5426,30.6423,30.5363,30.6049,127000.0
2005-01-25 10:30:00,49.1,49.2,49.09,49.13,113200.0,30.6111,30.6735,30.6049,30.6299,113200.0
2005-01-25 10:40:00,49.14,49.14,49.05,49.07,47700.0,30.6361,30.6361,30.58,30.5924,47700.0
2005-01-25 10:50:00,49.07,49.14,49.04,49.13,88400.0,30.5924,30.6361,30.5737,30.6299,88400.0
2005-01-25 11:00:00,49.15,49.38,49.14,49.38,79000.0,30.6423,30.7857,30.6361,30.7857,79000.0
2005-01-25 11:10:00,49.36,49.4,49.35,49.4,61000.0,30.7732,30.7982,30.767,30.7982,61000.0
2005-01-25 11:20:00,49.39,49.56,49.39,49.53,57600.0,30.7919,30.8979,30.7919,30.8792,57600.0
2005-01-25 11:30:00,49.55,49.56,49.44,49.45,86100.0,30.8917,30.8979,30.8231,30.8294,86100.0
2005-01-25 11:40:00,49.45,49.45,49.31,49.32,25400.0,30.8294,30.8294,30.7421,30.7483,25400.0
2005-01-25 11:50:00,49.33,49.34,49.25,49.29,51300.0,30.7545,30.7608,30.7047,30.7296,51300.0
2005-01-25 12:00:00,49.28,49.41,49.25,49.4,21600.0,30.7234,30.8044,30.7047,30.7982,21600.0
2005-01-25 12:10:00,49.39,49.5,49.37,49.49,28200.0,30.7919,30.8605,30.7795,30.8543,28200.0
2005-01-25 12:20:00,49.49,49.5,49.42,49.44,41700.0,30.8543,30.8605,30.8107,30.8231,41700.0
2005-01-25 12:30:00,49.44,49.45,49.37,49.41,29500.0,30.8231,30.8294,30.7795,30.8044,29500.0
2005-01-25 12:40:00,49.41,49.46,49.4,49.43,93800.0,30.8044,30.8356,30.7982,30.8169,93800.0
2005-01-25 12:50:00,49.44,49.47,49.41,49.43,33400.0,30.8231,30.8418,30.8044,30.8169,33400.0
2005-01-25 13:00:00,49.44,49.56,49.4,49.56,43500.0,30.8231,30.8979,30.7982,30.8979,43500.0
2005-01-25 13:10:00,49.55,49.56,49.43,49.45,30300.0,30.8917,30.8979,30.8169,30.8294,30300.0
2005-01-25 13:20:00,49.45,49.54,49.44,49.52,28100.0,30.8294,30.8855,30.8231,30.873,28100.0
2005-01-25 13:30:00,49.51,49.52,49.35,49.44,40900.0,30.8668,30.873,30.767,30.8231,40900.0
2005-01-25 13:40:00,49.44,49.53,49.43,49.52,19200.0,30.8231,30.8792,30.8169,30.873,19200.0
2005-01-25 13:50:00,49.51,49.52,49.42,49.44,41300.0,30.8668,30.873,30.8107,30.8231,41300.0
2005-01-25 14:00:00,49.45,49.48,49.43,49.46,21500.0,30.8294,30.8481,30.8169,30.8356,21500.0
2005-01-25 14:10:00,49.46,49.49,49.45,49.46,35200.0,30.8356,30.8543,30.8294,30.8356,35200.0
2005-01-25 14:20:00,49.46,49.48,49.26,49.28,60800.0,30.8356,30.8481,30.7109,30.7234,60800.0
2005-01-25 14:30:00,49.28,49.47,49.25,49.39,67800.0,30.7234,30.8418,30.7047,30.7919,67800.0
2005-01-25 14:40:00,49.37,49.47,49.34,49.34,45000.0,30.7795,30.8418,30.7608,30.7608,45000.0
2005-01-25 14:50:00,49.34,49.48,49.31,49.46,46200.0,30.7608,30.8481,30.7421,30.8356,46200.0
2005-01-25 15:00:00,49.47,49.5,49.41,49.42,45200.0,30.8418,30.8605,30.8044,30.8107,45200.0
2005-01-25 15:10:00,49.43,49.46,49.35,49.36,88400.0,30.8169,30.8356,30.767,30.7732,88400.0
2005-01-25 15:20:00,49.37,49.37,49.15,49.18,132000.0,30.7795,30.7795,30.6423,30.661,132000.0
2005-01-25 15:30:00,49.17,49.22,49.16,49.17,138100.0,30.6548,30.686,30.6486,30.6548,138100.0
2005-01-25 15:40:00,49.17,49.22,49.15,49.21,131800.0,30.6548,30.686,30.6423,30.6797,131800.0
2005-01-25 15:50:00,49.19,49.23,49.07,49.1,116000.0,30.6673,30.6922,30.5924,30.6111,116000.0
2005-01-26 09:30:00,49.58,49.58,49.43,49.45,138800.0,30.9104,30.9104,30.8169,30.8294,138800.0
2005-01-26 09:40:00,49.45,49.57,49.3,49.5,61900.0,30.8294,30.9042,30.7358,30.8605,61900.0
2005-01-26 09:50:00,49.49,49.59,49.39,49.54,67300.0,30.8543,30.9166,30.7919,30.8855,67300.0
2005-01-26 10:00:00,49.55,49.7,49.54,49.68,66200.0,30.8917,30.9852,30.8855,30.9727,66200.0
2005-01-26 10:10:00,49.63,49.83,49.61,49.82,46700.0,30.9416,31.0663,30.9291,31.06,46700.0
2005-01-26 10:20:00,49.82,49.82,49.67,49.74,108900.0,31.06,31.06,30.9665,31.0102,108900.0
2005-01-26 10:30:00,49.74,49.78,49.66,49.78,99100.0,31.0102,31.0351,30.9603,31.0351,99100.0
2005-01-26 10:40:00,49.78,49.8,49.71,49.73,61100.0,31.0351,31.0476,30.9914,31.0039,61100.0
2005-01-26 10:50:00,49.73,49.95,49.73,49.94,109900.0,31.0039,31.1411,31.0039,31.1348,109900.0
2005-01-26 11:00:00,49.94,49.97,49.89,49.94,89700.0,31.1348,31.1535,31.1037,31.1348,89700.0
2005-01-26 11:10:00,49.95,50.03,49.95,49.97,136900.0,31.1411,31.191,31.1411,31.1535,136900.0
2005-01-26 11:20:00,49.97,49.97,49.87,49.87,151700.0,31.1535,31.1535,31.0912,31.0912,151700.0
2005-01-26 11:30:00,49.86,49.88,49.8,49.86,82800.0,31.085,31.0974,31.0476,31.085,82800.0
2005-01-26 11:40:00,49.86,50.04,49.86,50.0,115100.0,31.085,31.1972,31.085,31.1722,115100.0
2005-01-26 11:50:00,50.01,50.06,49.97,49.99,175500.0,31.1785,31.2097,31.1535,31.166,175500.0
2005-01-26 12:00:00,50.0,50.0,49.9,49.99,52400.0,31.1722,31.1722,31.1099,31.166,52400.0
2005-01-26 12:10:00,49.99,50.05,49.97,50.0,109400.0,31.166,31.2034,31.1535,31.1722,109400.0
2005-01-26 12:20:00,50.0,50.03,50.0,50.0,39900.0,31.1722,31.191,31.1722,31.1722,39900.0
2005-01-26 12:30:00,49.99,50.05,49.91,50.05,96700.0,31.166,31.2034,31.1161,31.2034,96700.0
2005-01-26 12:40:00,50.05,50.08,50.01,50.08,34400.0,31.2034,31.2221,31.1785,31.2221,34400.0
2005-01-26 12:50:00,50.08,50.09,50.03,50.08,59000.0,31.2221,31.2284,31.191,31.2221,59000.0
2005-01-26 13:00:00,50.09,50.21,50.08,50.13,98800.0,31.2284,31.3032,31.2221,31.2533,98800.0
2005-01-26 13:10:00,50.12,50.19,50.11,50.14,46400.0,31.2471,31.2907,31.2408,31.2595,46400.0
2005-01-26 13:20:00,50.12,50.22,50.12,50.22,53000.0,31.2471,31.3094,31.2471,31.3094,53000.0
2005-01-26 13:30:00,50.22,50.23,50.14,50.17,37500.0,31.3094,31.3156,31.2595,31.2782,37500.0
2005-01-26 13:40:00,50.18,50.3,50.17,50.25,57700.0,31.2845,31.3593,31.2782,31.3281,57700.0
2005-01-26 13:50:00,50.24,50.3,50.21,50.22,37700.0,31.3219,31.3593,31.3032,31.3094,37700.0
2005-01-26 14:00:00,50.21,50.28,50.21,50.24,58400.0,31.3032,31.3468,31.3032,31.3219,58400.0
2005-01-26 14:10:00,50.23,50.28,50.23,50.26,74600.0,31.3156,31.3468,31.3156,31.3343,74600.0
2005-01-26 14:20:00,50.27,50.35,50.26,50.34,82900.0,31.3406,31.3905,31.3343,31.3842,82900.0
2005-01-26 14:30:00,50.33,50.4,50.32,50.36,103500.0,31.378,31.4216,31.3718,31.3967,103500.0
2005-01-26 14:40:00,50.36,50.45,50.36,50.45,146800.0,31.3967,31.4528,31.3967,31.4528,146800.0
2005-01-26 14:50:00,50.45,50.59,50.44,50.51,127000.0,31.4528,31.5401,31.4466,31.4902,127000.0
2005-01-26 15:00:00,50.49,50.55,50.45,50.48,201400.0,31.4777,31.5151,31.4528,31.4715,201400.0
2005-01-26 15:10:00,50.47,50.48,50.35,50.44,132700.0,31.4653,31.4715,31.3905,31.4466,132700.0
2005-01-26 15:20:00,50.44,50.54,50.41,50.43,170200.0,31.4466,31.5089,31.4279,31.4403,170200.0
2005-01-26 15:30:00,50.43,50.53,50.39,50.49,144200.0,31.4403,31.5027,31.4154,31.4777,144200.0
2005-01-26 15:40:00,50.49,50.55,50.47,50.52,209300.0,31.4777,31.5151,31.4653,31.4964,209300.0
2005-01-26 15:50:00,50.53,50.55,50.48,50.51,285200.0,31.5027,31.5151,31.4715,31.4902,285200.0
2005-01-27 09:30:00,50.5,50.6,50.2,50.51,140000.0,31.484,31.5463,31.2969,31.4902,140000.0
2005-01-27 09:40:00,50.51,50.61,50.46,50.46,95600.0,31.4902,31.5526,31.459,31.459,95600.0
2005-01-27 09:50:00,50.46,50.64,50.45,50.52,72500.0,31.459,31.5713,31.4528,31.4964,72500.0
2005-01-27 10:00:00,50.49,50.7,50.47,50.57,92600.0,31.4777,31.6087,31.4653,31.5276,92600.0
2005-01-27 10:10:00,50.57,50.57,50.47,50.52,83300.0,31.5276,31.5276,31.4653,31.4964,83300.0
2005-01-27 10:20:00,50.53,50.53,50.49,50.53,81400.0,31.5027,31.5027,31.4777,31.5027,81400.0
2005-01-27 10:30:00,50.52,50.6,50.5,50.6,88100.0,31.4964,31.5463,31.484,31.5463,88100.0
2005-01-27 10:40:00,50.56,50.58,50.5,50.52,100300.0,31.5214,31.5338,31.484,31.4964,100300.0
2005-01-27 10:50:00,50.52,50.57,50.5,50.56,66500.0,31.4964,31.5276,31.484,31.5214,66500.0
2005-01-27 11:00:00,50.57,50.57,50.5,50.54,91300.0,31.5276,31.5276,31.484,31.5089,91300.0
2005-01-27 11:10:00,50.55,50.58,50.51,50.53,73600.0,31.5151,31.5338,31.4902,31.5027,73600.0
2005-01-27 11:20:00,50.53,50.62,50.53,50.62,102000.0,31.5027,31.5588,31.5027,31.5588,102000.0
2005-01-27 11:30:00,50.6,50.68,50.6,50.68,156300.0,31.5463,31.5962,31.5463,31.5962,156300.0
2005-01-27 11:40:00,50.69,50.75,50.68,50.7,55900.0,31.6024,31.6398,31.5962,31.6087,55900.0
2005-01-27 11:50:00,50.7,50.7,50.55,50.57,99600.0,31.6087,31.6087,31.5151,31.5276,99600.0
2005-01-27 12:00:00,50.57,50.58,50.45,50.45,38900.0,31.5276,31.5338,31.4528,31.4528,38900.0
2005-01-27 12:10:00,50.45,50.49,50.41,50.41,17500.0,31.4528,31.4777,31.4279,31.4279,17500.0
2005-01-27 12:20:00,50.42,50.47,50.35,50.36,44700.0,31.4341,31.4653,31.3905,31.3967,44700.0
2005-01-27 12:30:00,50.36,50.44,50.35,50.41,45800.0,31.3967,31.4466,31.3905,31.4279,45800.0
2005-01-27 12:40:00,50.41,50.47,50.38,50.45,55900.0,31.4279,31.4653,31.4092,31.4528,55900.0
2005-01-27 12:50:00,50.43,50.45,50.3,50.3,73200.0,31.4403,31.4528,31.3593,31.3593,73200.0
2005-01-27 13:00:00,50.3,50.37,50.17,50.17,89900.0,31.3593,31.4029,31.2782,31.2782,89900.0
2005-01-27 13:10:00,50.2,50.2,50.11,50.11,47600.0,31.2969,31.2969,31.2408,31.2408,47600.0
2005-01-27 13:20:00,50.11,50.21,50.09,50.21,37500.0,31.2408,31.3032,31.2284,31.3032,37500.0
2005-01-27 13:30:00,50.21,50.22,50.13,50.16,109300.0,31.3032,31.3094,31.2533,31.272,109300.0
2005-01-27 13:40:00,50.19,50.25,50.16,50.21,61800.0,31.2907,31.3281,31.272,31.3032,61800.0
2005-01-27 13:50:00,50.18,50.18,50.06,50.06,77600.0,31.2845,31.2845,31.2097,31.2097,77600.0
2005-01-27 14:00:00,50.05,50.12,50.0,50.1,74900.0,31.2034,31.2471,31.1722,31.2346,74900.0
2005-01-27 14:10:00,50.12,50.13,50.06,50.06,134300.0,31.2471,31.2533,31.2097,31.2097,134300.0
2005-01-27 14:20:00,50.07,50.15,50.03,50.12,93400.0,31.2159,31.2658,31.191,31.2471,93400.0
2005-01-27 14:30:00,50.13,50.18,50.11,50.13,20500.0,31.2533,31.2845,31.2408,31.2533,20500.0
2005-01-27 14:40:00,50.12,50.14,50.04,50.12,30600.0,31.2471,31.2595,31.1972,31.2471,30600.0
2005-01-27 14:50:00,50.09,50.1,50.01,50.07,54600.0,31.2284,31.2346,31.1785,31.2159,54600.0
2005-01-27 15:00:00,50.07,50.1,50.0,50.03,45400.0,31.2159,31.2346,31.1722,31.191,45400.0
2005-01-27 15:10:00,50.03,50.19,50.0,50.11,140900.0,31.191,31.2907,31.1722,31.2408,140900.0
2005-01-27 15:20:00,50.1,50.25,50.08,50.17,76100.0,31.2346,31.3281,31.2221,31.2782,76100.0
2005-01-27 15:30:00,50.16,50.27,50.13,50.13,49200.0,31.272,31.3406,31.2533,31.2533,49200.0
2005-01-27 15:40:00,50.12,50.18,50.1,50.14,57900.0,31.2471,31.2845,31.2346,31.2595,57900.0
2005-01-27 15:50:00,50.14,50.16,50.06,50.14,164800.0,31.2595,31.272,31.2097,31.2595,164800.0
2005-01-28 09:30:00,50.36,50.36,50.09,50.2,160800.0,31.3967,31.3967,31.2284,31.2969,160800.0
2005-01-28 09:40:00,50.18,50.2,49.94,50.07,127200.0,31.2845,31.2969,31.1348,31.2159,127200.0
2005-01-28 09:50:00,50.02,50.15,49.96,50.11,60200.0,31.1847,31.2658,31.1473,31.2408,60200.0
2005-01-28 10:00:00,50.1,50.23,49.97,50.23,64300.0,31.2346,31.3156,31.1535,31.3156,64300.0
2005-01-28 10:10:00,50.25,50.38,50.25,50.31,66500.0,31.3281,31.4092,31.3281,31.3655,66500.0
2005-01-28 10:20:00,50.32,50.44,50.25,50.35,40500.0,31.3718,31.4466,31.3281,31.3905,40500.0
2005-01-28 10:30:00,50.35,50.42,50.26,50.35,49100.0,31.3905,31.4341,31.3343,31.3905,49100.0
2005-01-28 10:40:00,50.35,50.35,50.16,50.16,52400.0,31.3905,31.3905,31.272,31.272,52400.0
2005-01-28 10:50:00,50.14,50.15,50.04,50.1,72700.0,31.2595,31.2658,31.1972,31.2346,72700.0
2005-01-28 11:00:00,50.11,50.11,49.95,50.0,42400.0,31.2408,31.2408,31.1411,31.1722,42400.0
2005-01-28 11:10:00,49.99,50.01,49.72,49.73,78100.0,31.166,31.1785,30.9977,31.0039,78100.0
2005-01-28 11:20:00,49.75,49.77,49.6,49.66,63200.0,31.0164,31.0289,30.9229,30.9603,63200.0
2005-01-28 11:30:00,49.65,49.81,49.61,49.62,43900.0,30.954,31.0538,30.9291,30.9353,43900.0
2005-01-28 11:40:00,49.62,49.77,49.6,49.77,60700.0,30.9353,31.0289,30.9229,31.0289,60700.0
2005-01-28 11:50:00,49.74,49.77,49.67,49.72,25100.0,31.0102,31.0289,30.9665,30.9977,25100.0
2005-01-28 12:00:00,49.71,49.82,49.7,49.82,56200.0,30.9914,31.06,30.9852,31.06,56200.0
2005-01-28 12:10:00,49.84,49.9,49.8,49.87,44600.0,31.0725,31.1099,31.0476,31.0912,44600.0
2005-01-28 12:20:00,49.87,49.88,49.69,49.7,43500.0,31.0912,31.0974,30.979,30.9852,43500.0
2005-01-28 12:30:00,49.71,49.75,49.64,49.65,50900.0,30.9914,31.0164,30.9478,30.954,50900.0
2005-01-28 12:40:00,49.65,49.65,49.56,49.57,58800.0,30.954,30.954,30.8979,30.9042,58800.0
2005-01-28 12:50:00,49.57,49.65,49.54,49.63,36400.0,30.9042,30.954,30.8855,30.9416,36400.0
2005-01-28 13:00:00,49.64,49.65,49.57,49.59,26600.0,30.9478,30.954,30.9042,30.9166,26600.0
2005-01-28 13:10:00,49.58,49.65,49.56,49.65,54000.0,30.9104,30.954,30.8979,30.954,54000.0
2005-01-28 13:20:00,49.65,49.75,49.64,49.72,37600.0,30.954,31.0164,30.9478,30.9977,37600.0
2005-01-28 13:30:00,49.72,49.74,49.58,49.58,32100.0,30.9977,31.0102,30.9104,30.9104,32100.0
2005-01-28 13:40:00,49.58,49.58,49.48,49.52,118800.0,30.9104,30.9104,30.8481,30.873,118800.0
2005-01-28 13:50:00,49.53,49.61,49.52,49.56,40400.0,30.8792,30.9291,30.873,30.8979,40400.0
2005-01-28 14:00:00,49.56,49.59,49.42,49.45,62200.0,30.8979,30.9166,30.8107,30.8294,62200.0
2005-01-28 14:10:00,49.49,49.5,49.41,49.48,31500.0,30.8543,30.8605,30.8044,30.8481,31500.0
2005-01-28 14:20:00,49.47,49.55,49.47,49.52,32700.0,30.8418,30.8917,30.8418,30.873,32700.0
2005-01-28 14:30:00,49.51,49.55,49.47,49.52,83300.0,30.8668,30.8917,30.8418,30.873,83300.0
2005-01-28 14:40:00,49.52,49.54,49.47,49.53,38800.0,30.873,30.8855,30.8418,30.8792,38800.0
2005-01-28 14:50:00,49.53,49.55,49.47,49.49,58400.0,30.8792,30.8917,30.8418,30.8543,58400.0
2005-01-28 15:00:00,49.46,49.59,49.32,49.59,185200.0,30.8356,30.9166,30.7483,30.9166,185200.0
2005-01-28 15:10:00,49.59,49.69,49.55,49.55,168700.0,30.9166,30.979,30.8917,30.8917,168700.0
2005-01-28 15:20:00,49.55,49.6,49.5,49.58,80900.0,30.8917,30.9229,30.8605,30.9104,80900.0
2005-01-28 15:30:00,49.59,49.6,49.5,49.53,143200.0,30.9166,30.9229,30.8605,30.8792,143200.0
2005-01-28 15:40:00,49.54,49.72,49.53,49.6,153000.0,30.8855,30.9977,30.8792,30.9229,153000.0
2005-01-28 15:50:00,49.6,49.6,49.38,49.4,203800.0,30.9229,30.9229,30.7857,30.7982,203800.0
2005-01-31 09:30:00,50.05,50.15,49.94,49.94,237600.0,31.2034,31.2658,31.1348,31.1348,237600.0
2005-01-31 09:40:00,49.94,50.1,49.94,50.06,82300.0,31.1348,31.2346,31.1348,31.2097,82300.0
2005-01-31 09:50:00,50.06,50.19,50.02,50.15,77200.0,31.2097,31.2907,31.1847,31.2658,77200.0
2005-01-31 10:00:00,50.15,50.31,50.09,50.3,115400.0,31.2658,31.3655,31.2284,31.3593,115400.0
2005-01-31 10:10:00,50.3,50.4,50.26,50.4,88200.0,31.3593,31.4216,31.3343,31.4216,88200.0
2005-01-31 10:20:00,50.4,50.42,50.23,50.26,127100.0,31.4216,31.4341,31.3156,31.3343,127100.0
2005-01-31 10:30:00,50.27,50.32,50.25,50.3,94900.0,31.3406,31.3718,31.3281,31.3593,94900.0
2005-01-31 10:40:00,50.3,50.35,50.2,50.28,91900.0,31.3593,31.3905,31.2969,31.3468,91900.0
2005-01-31 10:50:00,50.28,50.29,50.23,50.27,85900.0,31.3468,31.353,31.3156,31.3406,85900.0
2005-01-31 11:00:00,50.27,50.34,50.25,50.33,56200.0,31.3406,31.3842,31.3281,31.378,56200.0
2005-01-31 11:10:00,50.34,50.38,50.29,50.37,48400.0,31.3842,31.4092,31.353,31.4029,48400.0
2005-01-31 11:20:00,50.38,50.58,50.37,50.58,65800.0,31.4092,31.5338,31.4029,31.5338,65800.0
2005-01-31 11:30:00,50.59,50.62,50.53,50.6,87300.0,31.5401,31.5588,31.5027,31.5463,87300.0
2005-01-31 11:40:00,50.59,50.6,50.54,50.55,28900.0,31.5401,31.5463,31.5089,31.5151,28900.0
2005-01-31 11:50:00,50.54,50.54,50.46,50.52,29600.0,31.5089,31.5089,31.459,31.4964,29600.0
2005-01-31 12:00:00,50.52,50.65,50.52,50.61,35100.0,31.4964,31.5775,31.4964,31.5526,35100.0
2005-01-31 12:10:00,50.62,50.62,50.56,50.57,17300.0,31.5588,31.5588,31.5214,31.5276,17300.0
2005-01-31 12:20:00,50.57,50.8,50.55,50.76,53000.0,31.5276,31.671,31.5151,31.6461,53000.0
2005-01-31 12:30:00,50.75,50.89,50.69,50.89,62600.0,31.6398,31.7271,31.6024,31.7271,62600.0
2005-01-31 12:40:00,50.89,50.99,50.84,50.84,51700.0,31.7271,31.7895,31.6959,31.6959,51700.0
2005-01-31 12:50:00,50.85,50.88,50.83,50.87,35900.0,31.7022,31.7209,31.6897,31.7146,35900.0
2005-01-31 13:00:00,50.87,50.87,50.81,50.83,54000.0,31.7146,31.7146,31.6772,31.6897,54000.0
2005-01-31 13:10:00,50.83,50.86,50.81,50.84,58800.0,31.6897,31.7084,31.6772,31.6959,58800.0
2005-01-31 13:20:00,50.84,50.86,50.81,50.81,27400.0,31.6959,31.7084,31.6772,31.6772,27400.0
2005-01-31 13:30:00,50.81,50.82,50.72,50.74,43200.0,31.6772,31.6835,31.6211,31.6336,43200.0
2005-01-31 13:40:00,50.73,50.79,50.71,50.75,51000.0,31.6274,31.6648,31.6149,31.6398,51000.0
2005-01-31 13:50:00,50.76,50.76,50.72,50.74,52700.0,31.6461,31.6461,31.6211,31.6336,52700.0
2005-01-31 14:00:00,50.75,50.88,50.74,50.87,67000.0,31.6398,31.7209,31.6336,31.7146,67000.0
2005-01-31 14:10:00,50.88,50.89,50.83,50.84,30000.0,31.7209,31.7271,31.6897,31.6959,30000.0
2005-01-31 14:20:00,50.84,50.87,50.75,50.77,33900.0,31.6959,31.7146,31.6398,31.6523,33900.0
2005-01-31 14:30:00,50.77,50.85,50.77,50.8,54900.0,31.6523,31.7022,31.6523,31.671,54900.0
2005-01-31 14:40:00,50.8,50.8,50.76,50.77,32200.0,31.671,31.671,31.6461,31.6523,32200.0
2005-01-31 14:50:00,50.77,50.79,50.75,50.76,35300.0,31.6523,31.6648,31.6398,31.6461,35300.0
2005-01-31 15:00:00,50.76,50.77,50.67,50.67,59900.0,31.6461,31.6523,31.59,31.59,59900.0
2005-01-31 15:10:00,50.67,50.71,50.61,50.61,48700.0,31.59,31.6149,31.5526,31.5526,48700.0
2005-01-31 15:20:00,50.61,50.67,50.58,50.67,74900.0,31.5526,31.59,31.5338,31.59,74900.0
2005-01-31 15:30:00,50.67,50.74,50.66,50.73,93700.0,31.59,31.6336,31.5837,31.6274,93700.0
2005-01-31 15:40:00,50.73,50.8,50.73,50.8,95300.0,31.6274,31.671,31.6274,31.671,95300.0
2005-01-31 15:50:00,50.8,50.92,50.74,50.77,166000.0,31.671,31.7458,31.6336,31.6523,166000.0
2005-02-01 09:30:00,51.0,51.0,50.6,50.85,148700.0,31.7957,31.7957,31.5463,31.7022,148700.0
2005-02-01 09:40:00,50.85,50.95,50.79,50.85,73600.0,31.7022,31.7645,31.6648,31.7022,73600.0
2005-02-01 09:50:00,50.85,50.88,50.76,50.88,64900.0,31.7022,31.7209,31.6461,31.7209,64900.0
2005-02-01 10:00:00,50.88,51.04,50.75,51.04,54600.0,31.7209,31.8206,31.6398,31.8206,54600.0
2005-02-01 10:10:00,51.03,51.09,50.96,51.05,50800.0,31.8144,31.8518,31.7708,31.8269,50800.0
2005-02-01 10:20:00,51.03,51.05,50.96,51.02,24700.0,31.8144,31.8269,31.7708,31.8082,24700.0
2005-02-01 10:30:00,51.03,51.21,51.01,51.16,70700.0,31.8144,31.9266,31.8019,31.8954,70700.0
2005-02-01 10:40:00,51.12,51.13,51.01,51.07,48500.0,31.8705,31.8767,31.8019,31.8393,48500.0
2005-02-01 10:50:00,51.07,51.23,51.04,51.22,137700.0,31.8393,31.9391,31.8206,31.9329,137700.0
2005-02-01 11:00:00,51.22,51.32,51.19,51.24,130700.0,31.9329,31.9952,31.9141,31.9453,130700.0
2005-02-01 11:10:00,51.24,51.33,51.2,51.33,132400.0,31.9453,32.0014,31.9204,32.0014,132400.0
2005-02-01 11:20:00,51.32,51.38,51.27,51.38,262400.0,31.9952,32.0326,31.964,32.0326,262400.0
2005-02-01 11:30:00,51.38,51.43,51.34,51.38,106800.0,32.0326,32.0638,32.0077,32.0326,106800.0
2005-02-01 11:40:00,51.4,51.67,51.39,51.58,72600.0,32.0451,32.2134,32.0388,32.1573,72600.0
2005-02-01 11:50:00,51.59,51.59,51.46,51.52,45000.0,32.1635,32.1635,32.0825,32.1199,45000.0
2005-02-01 12:00:00,51.52,51.52,51.25,51.28,73400.0,32.1199,32.1199,31.9516,31.9703,73400.0
2005-02-01 12:10:00,51.28,51.3,51.11,51.2,102800.0,31.9703,31.9827,31.8643,31.9204,102800.0
2005-02-01 12:20:00,51.2,51.23,50.96,50.97,145500.0,31.9204,31.9391,31.7708,31.777,145500.0
2005-02-01 12:30:00,50.97,51.12,50.96,51.09,55800.0,31.777,31.8705,31.7708,31.8518,55800.0
2005-02-01 12:40:00,51.08,51.15,51.06,51.11,64300.0,31.8456,31.8892,31.8331,31.8643,64300.0
2005-02-01 12:50:00,51.13,51.16,51.05,51.07,37700.0,31.8767,31.8954,31.8269,31.8393,37700.0
2005-02-01 13:00:00,51.05,51.09,51.02,51.08,36100.0,31.8269,31.8518,31.8082,31.8456,36100.0
2005-02-01 13:10:00,51.08,51.1,50.95,50.97,44300.0,31.8456,31.858,31.7645,31.777,44300.0
2005-02-01 13:20:00,50.96,50.98,50.88,50.98,81500.0,31.7708,31.7832,31.7209,31.7832,81500.0
2005-02-01 13:30:00,50.96,50.96,50.75,50.79,90700.0,31.7708,31.7708,31.6398,31.6648,90700.0
2005-02-01 13:40:00,50.76,50.79,50.67,50.69,65800.0,31.6461,31.6648,31.59,31.6024,65800.0
2005-02-01 13:50:00,50.7,50.7,50.6,50.7,80100.0,31.6087,31.6087,31.5463,31.6087,80100.0
2005-02-01 14:00:00,50.71,50.79,50.66,50.74,97800.0,31.6149,31.6648,31.5837,31.6336,97800.0
2005-02-01 14:10:00,50.75,50.85,50.74,50.82,86200.0,31.6398,31.7022,31.6336,31.6835,86200.0
2005-02-01 14:20:00,50.82,50.82,50.71,50.72,24900.0,31.6835,31.6835,31.6149,31.6211,24900.0
2005-02-01 14:30:00,50.71,50.79,50.71,50.75,59200.0,31.6149,31.6648,31.6149,31.6398,59200.0
2005-02-01 14:40:00,50.73,50.79,50.65,50.66,102200.0,31.6274,31.6648,31.5775,31.5837,102200.0
2005-02-01 14:50:00,50.65,50.69,50.52,50.53,146100.0,31.5775,31.6024,31.4964,31.5027,146100.0
2005-02-01 15:00:00,50.52,50.54,50.41,50.41,135100.0,31.4964,31.5089,31.4279,31.4279,135100.0
2005-02-01 15:10:00,50.41,50.47,50.41,50.45,85400.0,31.4279,31.4653,31.4279,31.4528,85400.0
2005-02-01 15:20:00,50.45,50.56,50.44,50.51,108600.0,31.4528,31.5214,31.4466,31.4902,108600.0
2005-02-01 15:30:00,50.52,50.62,50.46,50.62,108900.0,31.4964,31.5588,31.459,31.5588,108900.0
2005-02-01 15:40:00,50.61,50.7,50.6,50.69,415000.0,31.5526,31.6087,31.5463,31.6024,415000.0
2005-02-01 15:50:00,50.69,50.76,50.67,50.7,142900.0,31.6024,31.6461,31.59,31.6087,142900.0
2005-02-02 09:30:00,50.45,51.49,50.45,51.45,306100.0,31.4528,32.1012,31.4528,32.0762,306100.0
2005-02-02 09:40:00,51.46,51.65,51.35,51.65,219600.0,32.0825,32.2009,32.0139,32.2009,219600.0
2005-02-02 09:50:00,51.65,51.73,51.58,51.6,237000.0,32.2009,32.2508,32.1573,32.1698,237000.0
2005-02-02 10:00:00,51.58,51.6,51.48,51.53,78900.0,32.1573,32.1698,32.0949,32.1261,78900.0
2005-02-02 10:10:00,51.52,51.52,51.41,51.43,84200.0,32.1199,32.1199,32.0513,32.0638,84200.0
2005-02-02 10:20:00,51.43,51.44,51.33,51.36,76800.0,32.0638,32.07,32.0014,32.0201,76800.0
2005-02-02 10:30:00,51.36,51.49,51.31,51.49,53600.0,32.0201,32.1012,31.989,32.1012,53600.0
2005-02-02 10:40:00,51.48,51.5,51.44,51.44,50000.0,32.0949,32.1074,32.07,32.07,50000.0
2005-02-02 10:50:00,51.44,51.52,51.35,51.52,78600.0,32.07,32.1199,32.0139,32.1199,78600.0
2005-02-02 11:00:00,51.52,51.54,51.39,51.44,65200.0,32.1199,32.1324,32.0388,32.07,65200.0
2005-02-02 11:10:00,51.44,51.47,51.42,51.44,34500.0,32.07,32.0887,32.0575,32.07,34500.0
2005-02-02 11:20:00,51.44,51.48,51.42,51.46,37100.0,32.07,32.0949,32.0575,32.0825,37100.0
2005-02-02 11:30:00,51.45,51.46,51.27,51.3,99900.0,32.0762,32.0825,31.964,31.9827,99900.0
2005-02-02 11:40:00,51.28,51.3,51.17,51.17,65300.0,31.9703,31.9827,31.9017,31.9017,65300.0
2005-02-02 11:50:00,51.18,51.23,51.14,51.23,50300.0,31.9079,31.9391,31.883,31.9391,50300.0
2005-02-02 12:00:00,51.25,51.25,51.08,51.08,61900.0,31.9516,31.9516,31.8456,31.8456,61900.0
2005-02-02 12:10:00,51.07,51.14,51.06,51.07,56000.0,31.8393,31.883,31.8331,31.8393,56000.0
2005-02-02 12:20:00,51.08,51.1,51.03,51.09,70200.0,31.8456,31.858,31.8144,31.8518,70200.0
2005-02-02 12:30:00,51.1,51.14,51.05,51.08,53300.0,31.858,31.883,31.8269,31.8456,53300.0
2005-02-02 12:40:00,51.09,51.12,51.08,51.1,57200.0,31.8518,31.8705,31.8456,31.858,57200.0
2005-02-02 12:50:00,51.11,51.31,51.1,51.29,54200.0,31.8643,31.989,31.858,31.9765,54200.0
2005-02-02 13:00:00,51.29,51.29,51.17,51.18,25300.0,31.9765,31.9765,31.9017,31.9079,25300.0
2005-02-02 13:10:00,51.17,51.26,51.17,51.24,44200.0,31.9017,31.9578,31.9017,31.9453,44200.0
2005-02-02 13:20:00,51.23,51.25,51.21,51.25,25700.0,31.9391,31.9516,31.9266,31.9516,25700.0
2005-02-02 13:30:00,51.25,51.44,51.24,51.43,59800.0,31.9516,32.07,31.9453,32.0638,59800.0
2005-02-02 13:40:00,51.43,51.49,51.41,51.42,81700.0,32.0638,32.1012,32.0513,32.0575,81700.0
2005-02-02 13:50:00,51.42,51.45,51.4,51.45,45800.0,32.0575,32.0762,32.0451,32.0762,45800.0
2005-02-02 14:00:00,51.44,51.52,51.44,51.51,63900.0,32.07,32.1199,32.07,32.1137,63900.0
2005-02-02 14:10:00,51.51,51.58,51.46,51.46,65500.0,32.1137,32.1573,32.0825,32.0825,65500.0
2005-02-02 14:20:00,51.47,51.61,51.46,51.53,115000.0,32.0887,32.176,32.0825,32.1261,115000.0
2005-02-02 14:30:00,51.52,51.55,51.27,51.33,135000.0,32.1199,32.1386,31.964,32.0014,135000.0
2005-02-02 14:40:00,51.33,51.36,51.3,51.33,93000.0,32.0014,32.0201,31.9827,32.0014,93000.0
2005-02-02 14:50:00,51.33,51.35,51.3,51.31,35800.0,32.0014,32.0139,31.9827,31.989,35800.0
2005-02-02 15:00:00,51.32,51.35,51.17,51.17,48900.0,31.9952,32.0139,31.9017,31.9017,48900.0
2005-02-02 15:10:00,51.18,51.23,51.11,51.14,67400.0,31.9079,31.9391,31.8643,31.883,67400.0
2005-02-02 15:20:00,51.13,51.3,51.1,51.15,76500.0,31.8767,31.9827,31.858,31.8892,76500.0
2005-02-02 15:30:00,51.15,51.3,51.14,51.29,94300.0,31.8892,31.9827,31.883,31.9765,94300.0
2005-02-02 15:40:00,51.27,51.39,51.26,51.31,96100.0,31.964,32.0388,31.9578,31.989,96100.0
2005-02-02 15:50:00,51.31,51.32,51.26,51.31,133900.0,31.989,31.9952,31.9578,31.989,133900.0
2005-02-03 09:30:00,53.0,53.0,51.08,51.25,252600.0,33.0426,33.0426,31.8456,31.9516,252600.0
2005-02-03 09:40:00,51.22,51.41,51.15,51.38,212000.0,31.9329,32.0513,31.8892,32.0326,212000.0
2005-02-03 09:50:00,51.38,51.48,51.23,51.26,168100.0,32.0326,32.0949,31.9391,31.9578,168100.0
2005-02-03 10:00:00,51.26,51.35,51.14,51.24,149800.0,31.9578,32.0139,31.883,31.9453,149800.0
2005-02-03 10:10:00,51.23,51.34,51.14,51.33,100400.0,31.9391,32.0077,31.883,32.0014,100400.0
2005-02-03 10:20:00,51.33,51.34,51.22,51.3,87400.0,32.0014,32.0077,31.9329,31.9827,87400.0
2005-02-03 10:30:00,51.27,51.45,51.27,51.32,76500.0,31.964,32.0762,31.964,31.9952,76500.0
2005-02-03 10:40:00,51.32,51.42,51.31,51.42,74100.0,31.9952,32.0575,31.989,32.0575,74100.0
2005-02-03 10:50:00,51.43,51.43,51.3,51.37,53100.0,32.0638,32.0638,31.9827,32.0264,53100.0
2005-02-03 11:00:00,51.37,51.41,51.31,51.41,28600.0,32.0264,32.0513,31.989,32.0513,28600.0
2005-02-03 11:10:00,51.41,51.45,51.33,51.39,59700.0,32.0513,32.0762,32.0014,32.0388,59700.0
2005-02-03 11:20:00,51.4,51.4,51.25,51.31,60100.0,32.0451,32.0451,31.9516,31.989,60100.0
2005-02-03 11:30:00,51.29,51.33,51.26,51.33,44400.0,31.9765,32.0014,31.9578,32.0014,44400.0
2005-02-03 11:40:00,51.33,51.36,51.3,51.33,34600.0,32.0014,32.0201,31.9827,32.0014,34600.0
2005-02-03 11:50:00,51.33,51.42,51.32,51.39,70700.0,32.0014,32.0575,31.9952,32.0388,70700.0
2005-02-03 12:00:00,51.39,51.47,51.39,51.47,60200.0,32.0388,32.0887,32.0388,32.0887,60200.0
2005-02-03 12:10:00,51.47,51.54,51.45,51.54,32600.0,32.0887,32.1324,32.0762,32.1324,32600.0
2005-02-03 12:20:00,51.54,51.75,51.53,51.72,76300.0,32.1324,32.2633,32.1261,32.2446,76300.0
2005-02-03 12:30:00,51.75,51.85,51.69,51.85,67800.0,32.2633,32.3256,32.2259,32.3256,67800.0
2005-02-03 12:40:00,51.85,51.85,51.65,51.65,58700.0,32.3256,32.3256,32.2009,32.2009,58700.0
2005-02-03 12:50:00,51.64,51.69,51.51,51.58,69400.0,32.1947,32.2259,32.1137,32.1573,69400.0
2005-02-03 13:00:00,51.58,51.65,51.56,51.62,35400.0,32.1573,32.2009,32.1448,32.1822,35400.0
2005-02-03 13:10:00,51.61,51.66,51.58,51.66,27000.0,32.176,32.2072,32.1573,32.2072,27000.0
2005-02-03 13:20:00,51.67,51.73,51.65,51.72,41900.0,32.2134,32.2508,32.2009,32.2446,41900.0
2005-02-03 13:30:00,51.72,51.74,51.65,51.67,40200.0,32.2446,32.257,32.2009,32.2134,40200.0
2005-02-03 13:40:00,51.68,51.68,51.6,51.61,35000.0,32.2196,32.2196,32.1698,32.176,35000.0
2005-02-03 13:50:00,51.62,51.62,51.55,51.55,43000.0,32.1822,32.1822,32.1386,32.1386,43000.0
2005-02-03 14:00:00,51.56,51.63,51.55,51.57,149300.0,32.1448,32.1885,32.1386,32.1511,149300.0
2005-02-03 14:10:00,51.58,51.58,51.46,51.5,134400.0,32.1573,32.1573,32.0825,32.1074,134400.0
2005-02-03 14:20:00,51.49,51.51,51.47,51.5,212500.0,32.1012,32.1137,32.0887,32.1074,212500.0
2005-02-03 14:30:00,51.5,51.51,51.44,51.45,92200.0,32.1074,32.1137,32.07,32.0762,92200.0
2005-02-03 14:40:00,51.45,51.48,51.41,51.41,75700.0,32.0762,32.0949,32.0513,32.0513,75700.0
2005-02-03 14:50:00,51.44,51.44,51.33,51.36,89300.0,32.07,32.07,32.0014,32.0201,89300.0
2005-02-03 15:00:00,51.36,51.36,51.22,51.33,67100.0,32.0201,32.0201,31.9329,32.0014,67100.0
2005-02-03 15:10:00,51.35,51.44,51.3,51.4,86100.0,32.0139,32.07,31.9827,32.0451,86100.0
2005-02-03 15:20:00,51.42,51.51,51.38,51.47,61400.0,32.0575,32.1137,32.0326,32.0887,61400.0
2005-02-03 15:30:00,51.48,51.77,51.48,51.75,134800.0,32.0949,32.2757,32.0949,32.2633,134800.0
2005-02-03 15:40:00,51.75,51.75,51.64,51.72,86500.0,32.2633,32.2633,32.1947,32.2446,86500.0
2005-02-03 15:50:00,51.7,51.74,51.6,51.67,139700.0,32.2321,32.257,32.1698,32.2134,139700.0
2005-02-04 09:30:00,51.87,52.0,51.62,51.99,126600.0,32.3381,32.4191,32.1822,32.4129,126600.0
2005-02-04 09:40:00,51.99,52.02,51.71,51.71,201300.0,32.4129,32.4316,32.2383,32.2383,201300.0
2005-02-04 09:50:00,51.7,51.95,51.68,51.85,77300.0,32.2321,32.388,32.2196,32.3256,77300.0
2005-02-04 10:00:00,51.85,52.08,51.85,51.93,54200.0,32.3256,32.469,32.3256,32.3755,54200.0
2005-02-04 10:10:00,51.92,51.92,51.75,51.88,63700.0,32.3693,32.3693,32.2633,32.3443,63700.0
2005-02-04 10:20:00,51.88,51.88,51.72,51.81,45900.0,32.3443,32.3443,32.2446,32.3007,45900.0
2005-02-04 10:30:00,51.8,51.84,51.75,51.76,33500.0,32.2944,32.3194,32.2633,32.2695,33500.0
2005-02-04 10:40:00,51.75,51.82,51.73,51.77,26100.0,32.2633,32.3069,32.2508,32.2757,26100.0
2005-02-04 10:50:00,51.77,51.79,51.7,51.71,29700.0,32.2757,32.2882,32.2321,32.2383,29700.0
2005-02-04 11:00:00,51.71,51.85,51.71,51.75,35300.0,32.2383,32.3256,32.2383,32.2633,35300.0
2005-02-04 11:10:00,51.74,51.8,51.69,51.69,108400.0,32.257,32.2944,32.2259,32.2259,108400.0
2005-02-04 11:20:00,51.69,51.69,51.64,51.67,34500.0,32.2259,32.2259,32.1947,32.2134,34500.0
2005-02-04 11:30:00,51.67,51.69,51.65,51.69,33100.0,32.2134,32.2259,32.2009,32.2259,33100.0
2005-02-04 11:40:00,51.68,51.68,51.61,51.64,31100.0,32.2196,32.2196,32.176,32.1947,31100.0
2005-02-04 11:50:00,51.65,51.66,51.62,51.66,49900.0,32.2009,32.2072,32.1822,32.2072,49900.0
2005-02-04 12:00:00,51.65,51.71,51.65,51.68,22300.0,32.2009,32.2383,32.2009,32.2196,22300.0
2005-02-04 12:10:00,51.67,51.7,51.62,51.62,296600.0,32.2134,32.2321,32.1822,32.1822,296600.0
2005-02-04 12:20:00,51.61,51.61,51.5,51.54,68000.0,32.176,32.176,32.1074,32.1324,68000.0
2005-02-04 12:30:00,51.51,51.56,51.5,51.52,83700.0,32.1137,32.1448,32.1074,32.1199,83700.0
2005-02-04 12:40:00,51.52,51.54,51.49,51.5,20700.0,32.1199,32.1324,32.1012,32.1074,20700.0
2005-02-04 12:50:00,51.48,51.52,51.44,51.51,28200.0,32.0949,32.1199,32.07,32.1137,28200.0
2005-02-04 13:00:00,51.5,51.53,51.47,51.48,24200.0,32.1074,32.1261,32.0887,32.0949,24200.0
2005-02-04 13:10:00,51.48,51.48,51.42,51.43,22100.0,32.0949,32.0949,32.0575,32.0638,22100.0
2005-02-04 13:20:00,51.42,51.49,51.41,51.49,23200.0,32.0575,32.1012,32.0513,32.1012,23200.0
2005-02-04 13:30:00,51.49,51.61,51.49,51.61,57100.0,32.1012,32.176,32.1012,32.176,57100.0
2005-02-04 13:40:00,51.61,51.71,51.51,51.56,48100.0,32.176,32.2383,32.1137,32.1448,48100.0
2005-02-04 13:50:00,51.55,51.55,51.45,51.49,30700.0,32.1386,32.1386,32.0762,32.1012,30700.0
2005-02-04 14:00:00,51.48,51.55,51.45,51.48,34700.0,32.0949,32.1386,32.0762,32.0949,34700.0
2005-02-04 14:10:00,51.48,51.54,51.46,51.51,26300.0,32.0949,32.1324,32.0825,32.1137,26300.0
2005-02-04 14:20:00,51.5,51.56,51.49,51.54,38300.0,32.1074,32.1448,32.1012,32.1324,38300.0
2005-02-04 14:30:00,51.56,51.56,51.4,51.47,42900.0,32.1448,32.1448,32.0451,32.0887,42900.0
2005-02-04 14:40:00,51.47,51.56,51.46,51.53,42700.0,32.0887,32.1448,32.0825,32.1261,42700.0
2005-02-04 14:50:00,51.53,51.53,51.41,51.42,32900.0,32.1261,32.1261,32.0513,32.0575,32900.0
2005-02-04 15:00:00,51.41,51.5,51.41,51.44,35200.0,32.0513,32.1074,32.0513,32.07,35200.0
2005-02-04 15:10:00,51.43,51.44,51.36,51.4,60000.0,32.0638,32.07,32.0201,32.0451,60000.0
2005-02-04 15:20:00,51.39,51.42,51.29,51.41,99000.0,32.0388,32.0575,31.9765,32.0513,99000.0
2005-02-04 15:30:00,51.42,51.44,51.38,51.41,81400.0,32.0575,32.07,32.0326,32.0513,81400.0
2005-02-04 15:40:00,51.42,51.48,51.4,51.44,164700.0,32.0575,32.0949,32.0451,32.07,164700.0
2005-02-04 15:50:00,51.44,51.63,51.43,51.54,97500.0,32.07,32.1885,32.0638,32.1324,97500.0
2005-02-07 09:30:00,51.52,51.58,51.42,51.5,117400.0,32.1199,32.1573,32.0575,32.1074,117400.0
2005-02-07 09:40:00,51.5,51.7,51.43,51.59,51900.0,32.1074,32.2321,32.0638,32.1635,51900.0
2005-02-07 09:50:00,51.58,51.59,51.49,51.58,50700.0,32.1573,32.1635,32.1012,32.1573,50700.0
2005-02-07 10:00:00,51.59,51.62,51.56,51.6,72200.0,32.1635,32.1822,32.1448,32.1698,72200.0
2005-02-07 10:10:00,51.61,51.62,51.54,51.61,33400.0,32.176,32.1822,32.1324,32.176,33400.0
2005-02-07 10:20:00,51.62,51.77,51.62,51.76,48400.0,32.1822,32.2757,32.1822,32.2695,48400.0
2005-02-07 10:30:00,51.77,51.77,51.64,51.74,55700.0,32.2757,32.2757,32.1947,32.257,55700.0
2005-02-07 10:40:00,51.74,51.76,51.72,51.74,31000.0,32.257,32.2695,32.2446,32.257,31000.0
2005-02-07 10:50:00,51.74,51.81,51.73,51.79,36400.0,32.257,32.3007,32.2508,32.2882,36400.0
2005-02-07 11:00:00,51.8,51.89,51.8,51.88,38700.0,32.2944,32.3506,32.2944,32.3443,38700.0
2005-02-07 11:10:00,51.89,51.95,51.89,51.93,49000.0,32.3506,32.388,32.3506,32.3755,49000.0
2005-02-07 11:20:00,51.93,51.96,51.92,51.96,23200.0,32.3755,32.3942,32.3693,32.3942,23200.0
2005-02-07 11:30:00,51.96,51.96,51.8,51.8,79700.0,32.3942,32.3942,32.2944,32.2944,79700.0
2005-02-07 11:40:00,51.8,51.83,51.77,51.82,23300.0,32.2944,32.3132,32.2757,32.3069,23300.0
2005-02-07 11:50:00,51.81,51.88,51.8,51.8,22800.0,32.3007,32.3443,32.2944,32.2944,22800.0
2005-02-07 12:00:00,51.79,51.86,51.71,51.79,22100.0,32.2882,32.3319,32.2383,32.2882,22100.0
2005-02-07 12:10:00,51.76,51.79,51.73,51.73,13500.0,32.2695,32.2882,32.2508,32.2508,13500.0
2005-02-07 12:20:00,51.72,51.72,51.62,51.65,36100.0,32.2446,32.2446,32.1822,32.2009,36100.0
2005-02-07 12:30:00,51.65,51.7,51.64,51.69,15000.0,32.2009,32.2321,32.1947,32.2259,15000.0
2005-02-07 12:40:00,51.7,51.8,51.68,51.77,51400.0,32.2321,32.2944,32.2196,32.2757,51400.0
2005-02-07 12:50:00,51.75,51.77,51.7,51.73,27400.0,32.2633,32.2757,32.2321,32.2508,27400.0
2005-02-07 13:00:00,51.72,51.72,51.67,51.69,30800.0,32.2446,32.2446,32.2134,32.2259,30800.0
2005-02-07 13:10:00,51.68,51.73,51.66,51.67,29200.0,32.2196,32.2508,32.2072,32.2134,29200.0
2005-02-07 13:20:00,51.66,51.66,51.54,51.55,58600.0,32.2072,32.2072,32.1324,32.1386,58600.0
2005-02-07 13:30:00,51.56,51.57,51.54,51.54,57300.0,32.1448,32.1511,32.1324,32.1324,57300.0
2005-02-07 13:40:00,51.53,51.54,51.44,51.5,76400.0,32.1261,32.1324,32.07,32.1074,76400.0
2005-02-07 13:50:00,51.48,51.51,51.47,51.47,43900.0,32.0949,32.1137,32.0887,32.0887,43900.0
2005-02-07 14:00:00,51.47,51.54,51.47,51.54,63600.0,32.0887,32.1324,32.0887,32.1324,63600.0
2005-02-07 14:10:00,51.54,51.68,51.54,51.68,88000.0,32.1324,32.2196,32.1324,32.2196,88000.0
2005-02-07 14:20:00,51.7,51.7,51.58,51.6,30700.0,32.2321,32.2321,32.1573,32.1698,30700.0
2005-02-07 14:30:00,51.56,51.64,51.52,51.52,73200.0,32.1448,32.1947,32.1199,32.1199,73200.0
2005-02-07 14:40:00,51.52,51.56,51.48,51.48,39500.0,32.1199,32.1448,32.0949,32.0949,39500.0
2005-02-07 14:50:00,51.49,51.49,51.39,51.45,83400.0,32.1012,32.1012,32.0388,32.0762,83400.0
2005-02-07 15:00:00,51.46,51.47,51.4,51.42,67000.0,32.0825,32.0887,32.0451,32.0575,67000.0
2005-02-07 15:10:00,51.41,51.48,51.35,51.41,78100.0,32.0513,32.0949,32.0139,32.0513,78100.0
2005-02-07 15:20:00,51.39,51.48,51.32,51.44,56300.0,32.0388,32.0949,31.9952,32.07,56300.0
2005-02-07 15:30:00,51.45,51.45,51.33,51.34,59800.0,32.0762,32.0762,32.0014,32.0077,59800.0
2005-02-07 15:40:00,51.33,51.45,51.33,51.41,90900.0,32.0014,32.0762,32.0014,32.0513,90900.0
2005-02-07 15:50:00,51.4,51.41,51.3,51.32,112100.0,32.0451,32.0513,31.9827,31.9952,112100.0
2005-02-08 09:30:00,51.37,51.4,51.02,51.13,116800.0,32.0264,32.0451,31.8082,31.8767,116800.0
2005-02-08 09:40:00,51.13,51.13,50.9,51.05,86300.0,31.8767,31.8767,31.7333,31.8269,86300.0
2005-02-08 09:50:00,51.05,51.12,51.03,51.11,59400.0,31.8269,31.8705,31.8144,31.8643,59400.0
2005-02-08 10:00:00,51.12,51.12,51.0,51.08,52500.0,31.8705,31.8705,31.7957,31.8456,52500.0
2005-02-08 10:10:00,51.08,51.13,51.02,51.11,63700.0,31.8456,31.8767,31.8082,31.8643,63700.0
2005-02-08 10:20:00,51.11,51.13,50.99,51.09,120200.0,31.8643,31.8767,31.7895,31.8518,120200.0
2005-02-08 10:30:00,51.08,51.17,51.08,51.17,64600.0,31.8456,31.9017,31.8456,31.9017,64600.0
2005-02-08 10:40:00,51.16,51.22,51.09,51.1,90200.0,31.8954,31.9329,31.8518,31.858,90200.0
2005-02-08 10:50:00,51.1,51.13,51.06,51.08,23000.0,31.858,31.8767,31.8331,31.8456,23000.0
2005-02-08 11:00:00,51.08,51.14,51.05,51.08,30000.0,31.8456,31.883,31.8269,31.8456,30000.0
2005-02-08 11:10:00,51.07,51.09,51.03,51.03,28300.0,31.8393,31.8518,31.8144,31.8144,28300.0
2005-02-08 11:20:00,51.03,51.04,50.93,50.93,57900.0,31.8144,31.8206,31.7521,31.7521,57900.0
2005-02-08 11:30:00,50.93,50.99,50.92,50.98,36200.0,31.7521,31.7895,31.7458,31.7832,36200.0
2005-02-08 11:40:00,50.98,51.0,50.87,50.87,31100.0,31.7832,31.7957,31.7146,31.7146,31100.0
2005-02-08 11:50:00,50.86,50.93,50.83,50.91,70000.0,31.7084,31.7521,31.6897,31.7396,70000.0
2005-02-08 12:00:00,50.9,50.9,50.85,50.87,85000.0,31.7333,31.7333,31.7022,31.7146,85000.0
2005-02-08 12:10:00,50.86,50.87,50.75,50.8,49800.0,31.7084,31.7146,31.6398,31.671,49800.0
2005-02-08 12:20:00,50.8,50.84,50.7,50.72,40900.0,31.671,31.6959,31.6087,31.6211,40900.0
2005-02-08 12:30:00,50.71,50.79,50.69,50.73,64800.0,31.6149,31.6648,31.6024,31.6274,64800.0
2005-02-08 12:40:00,50.73,50.76,50.72,50.73,29500.0,31.6274,31.6461,31.6211,31.6274,29500.0
2005-02-08 12:50:00,50.73,50.8,50.7,50.76,38700.0,31.6274,31.671,31.6087,31.6461,38700.0
2005-02-08 13:00:00,50.76,50.76,50.69,50.73,35600.0,31.6461,31.6461,31.6024,31.6274,35600.0
2005-02-08 13:10:00,50.73,50.74,50.66,50.69,50200.0,31.6274,31.6336,31.5837,31.6024,50200.0
2005-02-08 13:20:00,50.69,50.76,50.69,50.75,26200.0,31.6024,31.6461,31.6024,31.6398,26200.0
2005-02-08 13:30:00,50.75,50.76,50.73,50.73,20500.0,31.6398,31.6461,31.6274,31.6274,20500.0
2005-02-08 13:40:00,50.73,50.73,50.62,50.64,49000.0,31.6274,31.6274,31.5588,31.5713,49000.0
2005-02-08 13:50:00,50.65,50.74,50.65,50.74,45800.0,31.5775,31.6336,31.5775,31.6336,45800.0
2005-02-08 14:00:00,50.73,50.81,50.71,50.76,46800.0,31.6274,31.6772,31.6149,31.6461,46800.0
2005-02-08 14:10:00,50.76,50.83,50.75,50.81,86100.0,31.6461,31.6897,31.6398,31.6772,86100.0
2005-02-08 14:20:00,50.81,50.89,50.79,50.85,23500.0,31.6772,31.7271,31.6648,31.7022,23500.0
2005-02-08 14:30:00,50.85,50.85,50.74,50.74,56700.0,31.7022,31.7022,31.6336,31.6336,56700.0
2005-02-08 14:40:00,50.76,50.81,50.74,50.8,34300.0,31.6461,31.6772,31.6336,31.671,34300.0
2005-02-08 14:50:00,50.8,50.85,50.75,50.85,58800.0,31.671,31.7022,31.6398,31.7022,58800.0
2005-02-08 15:00:00,50.84,50.89,50.8,50.84,27100.0,31.6959,31.7271,31.671,31.6959,27100.0
2005-02-08 15:10:00,50.85,50.89,50.84,50.84,53300.0,31.7022,31.7271,31.6959,31.6959,53300.0
2005-02-08 15:20:00,50.84,50.89,50.83,50.86,79000.0,31.6959,31.7271,31.6897,31.7084,79000.0
2005-02-08 15:30:00,50.85,50.86,50.81,50.81,93500.0,31.7022,31.7084,31.6772,31.6772,93500.0
2005-02-08 15:40:00,50.81,50.83,50.75,50.75,174700.0,31.6772,31.6897,31.6398,31.6398,174700.0
2005-02-08 15:50:00,50.75,50.75,50.66,50.69,232000.0,31.6398,31.6398,31.5837,31.6024,232000.0
2005-02-09 09:30:00,49.9,50.16,49.87,50.08,320900.0,31.1099,31.272,31.0912,31.2221,320900.0
2005-02-09 09:40:00,50.07,50.24,50.0,50.17,462000.0,31.2159,31.3219,31.1722,31.2782,462000.0
2005-02-09 09:50:00,50.17,50.2,50.06,50.18,238300.0,31.2782,31.2969,31.2097,31.2845,238300.0
2005-02-09 10:00:00,50.19,50.19,50.1,50.1,259800.0,31.2907,31.2907,31.2346,31.2346,259800.0
2005-02-09 10:10:00,50.1,50.11,49.91,49.99,159500.0,31.2346,31.2408,31.1161,31.166,159500.0
2005-02-09 10:20:00,50.0,50.03,49.96,50.01,246200.0,31.1722,31.191,31.1473,31.1785,246200.0
2005-02-09 10:30:00,50.01,50.02,49.77,49.87,133100.0,31.1785,31.1847,31.0289,31.0912,133100.0
2005-02-09 10:40:00,49.87,49.91,49.77,49.79,65000.0,31.0912,31.1161,31.0289,31.0413,65000.0
2005-02-09 10:50:00,49.78,49.8,49.68,49.69,77300.0,31.0351,31.0476,30.9727,30.979,77300.0
2005-02-09 11:00:00,49.69,49.85,49.69,49.81,88900.0,30.979,31.0787,30.979,31.0538,88900.0
2005-02-09 11:10:00,49.81,49.82,49.77,49.8,60000.0,31.0538,31.06,31.0289,31.0476,60000.0
2005-02-09 11:20:00,49.81,49.84,49.75,49.75,104200.0,31.0538,31.0725,31.0164,31.0164,104200.0
2005-02-09 11:30:00,49.75,49.75,49.65,49.67,110200.0,31.0164,31.0164,30.954,30.9665,110200.0
2005-02-09 11:40:00,49.67,49.68,49.56,49.57,137200.0,30.9665,30.9727,30.8979,30.9042,137200.0
2005-02-09 11:50:00,49.57,49.57,49.5,49.56,123600.0,30.9042,30.9042,30.8605,30.8979,123600.0
2005-02-09 12:00:00,49.55,49.56,49.32,49.33,225300.0,30.8917,30.8979,30.7483,30.7545,225300.0
2005-02-09 12:10:00,49.33,49.48,49.29,49.48,78700.0,30.7545,30.8481,30.7296,30.8481,78700.0
2005-02-09 12:20:00,49.48,49.49,49.44,49.46,60600.0,30.8481,30.8543,30.8231,30.8356,60600.0
2005-02-09 12:30:00,49.45,49.46,49.3,49.32,269800.0,30.8294,30.8356,30.7358,30.7483,269800.0
2005-02-09 12:40:00,49.33,49.33,49.19,49.22,133800.0,30.7545,30.7545,30.6673,30.686,133800.0
2005-02-09 12:50:00,49.2,49.39,49.2,49.34,90300.0,30.6735,30.7919,30.6735,30.7608,90300.0
2005-02-09 13:00:00,49.35,49.45,49.31,49.4,119000.0,30.767,30.8294,30.7421,30.7982,119000.0
2005-02-09 13:10:00,49.4,49.4,49.37,49.4,65700.0,30.7982,30.7982,30.7795,30.7982,65700.0
2005-02-09 13:20:00,49.37,49.45,49.37,49.42,110300.0,30.7795,30.8294,30.7795,30.8107,110300.0
2005-02-09 13:30:00,49.44,49.56,49.44,49.53,175600.0,30.8231,30.8979,30.8231,30.8792,175600.0
2005-02-09 13:40:00,49.52,49.54,49.5,49.52,53300.0,30.873,30.8855,30.8605,30.873,53300.0
2005-02-09 13:50:00,49.51,49.54,49.45,49.5,154000.0,30.8668,30.8855,30.8294,30.8605,154000.0
2005-02-09 14:00:00,49.5,49.5,49.41,49.42,72900.0,30.8605,30.8605,30.8044,30.8107,72900.0
2005-02-09 14:10:00,49.42,49.46,49.41,49.42,325400.0,30.8107,30.8356,30.8044,30.8107,325400.0
2005-02-09 14:20:00,49.42,49.52,49.4,49.46,156500.0,30.8107,30.873,30.7982,30.8356,156500.0
2005-02-09 14:30:00,49.47,49.56,49.46,49.56,131800.0,30.8418,30.8979,30.8356,30.8979,131800.0
2005-02-09 14:40:00,49.56,49.66,49.48,49.6,98100.0,30.8979,30.9603,30.8481,30.9229,98100.0
2005-02-09 14:50:00,49.6,49.67,49.49,49.66,220500.0,30.9229,30.9665,30.8543,30.9603,220500.0
2005-02-09 15:00:00,49.65,49.75,49.63,49.71,77700.0,30.954,31.0164,30.9416,30.9914,77700.0
2005-02-09 15:10:00,49.69,49.8,49.62,49.79,89300.0,30.979,31.0476,30.9353,31.0413,89300.0
2005-02-09 15:20:00,49.8,49.88,49.78,49.86,230000.0,31.0476,31.0974,31.0351,31.085,230000.0
2005-02-09 15:30:00,49.86,49.89,49.8,49.87,281300.0,31.085,31.1037,31.0476,31.0912,281300.0
2005-02-09 15:40:00,49.87,49.9,49.85,49.86,148200.0,31.0912,31.1099,31.0787,31.085,148200.0
2005-02-09 15:50:00,49.85,49.86,49.7,49.72,207900.0,31.0787,31.085,30.9852,30.9977,207900.0
2005-02-10 09:30:00,49.93,50.07,49.88,49.9,95500.0,31.1286,31.2159,31.0974,31.1099,95500.0
2005-02-10 09:40:00,49.9,49.9,49.64,49.68,110500.0,31.1099,31.1099,30.9478,30.9727,110500.0
2005-02-10 09:50:00,49.6,49.68,49.51,49.68,89800.0,30.9229,30.9727,30.8668,30.9727,89800.0
2005-02-10 10:00:00,49.68,49.75,49.63,49.64,257700.0,30.9727,31.0164,30.9416,30.9478,257700.0
2005-02-10 10:10:00,49.64,49.64,49.5,49.5,72200.0,30.9478,30.9478,30.8605,30.8605,72200.0
2005-02-10 10:20:00,49.49,49.5,49.4,49.49,142200.0,30.8543,30.8605,30.7982,30.8543,142200.0
2005-02-10 10:30:00,49.49,49.52,49.46,49.52,123200.0,30.8543,30.873,30.8356,30.873,123200.0
2005-02-10 10:40:00,49.5,49.52,49.34,49.34,85300.0,30.8605,30.873,30.7608,30.7608,85300.0
2005-02-10 10:50:00,49.34,49.4,49.29,49.33,146300.0,30.7608,30.7982,30.7296,30.7545,146300.0
2005-02-10 11:00:00,49.34,49.45,49.33,49.44,74700.0,30.7608,30.8294,30.7545,30.8231,74700.0
2005-02-10 11:10:00,49.44,49.44,49.25,49.3,66000.0,30.8231,30.8231,30.7047,30.7358,66000.0
2005-02-10 11:20:00,49.27,49.41,49.25,49.38,66000.0,30.7171,30.8044,30.7047,30.7857,66000.0
2005-02-10 11:30:00,49.39,49.4,49.31,49.38,64900.0,30.7919,30.7982,30.7421,30.7857,64900.0
2005-02-10 11:40:00,49.38,49.47,49.34,49.46,58300.0,30.7857,30.8418,30.7608,30.8356,58300.0
2005-02-10 11:50:00,49.45,49.49,49.38,49.38,61000.0,30.8294,30.8543,30.7857,30.7857,61000.0
2005-02-10 12:00:00,49.39,49.4,49.3,49.3,173500.0,30.7919,30.7982,30.7358,30.7358,173500.0
2005-02-10 12:10:00,49.3,49.3,49.27,49.3,42000.0,30.7358,30.7358,30.7171,30.7358,42000.0
2005-02-10 12:20:00,49.31,49.41,49.31,49.34,44700.0,30.7421,30.8044,30.7421,30.7608,44700.0
2005-02-10 12:30:00,49.34,49.49,49.34,49.46,99100.0,30.7608,30.8543,30.7608,30.8356,99100.0
2005-02-10 12:40:00,49.45,49.48,49.41,49.46,32800.0,30.8294,30.8481,30.8044,30.8356,32800.0
2005-02-10 12:50:00,49.47,49.5,49.47,49.49,35000.0,30.8418,30.8605,30.8418,30.8543,35000.0
2005-02-10 13:00:00,49.49,49.5,49.35,49.4,64000.0,30.8543,30.8605,30.767,30.7982,64000.0
2005-02-10 13:10:00,49.4,49.41,49.27,49.27,85000.0,30.7982,30.8044,30.7171,30.7171,85000.0
2005-02-10 13:20:00,49.26,49.3,49.22,49.3,139000.0,30.7109,30.7358,30.686,30.7358,139000.0
2005-02-10 13:30:00,49.31,49.31,49.25,49.27,78600.0,30.7421,30.7421,30.7047,30.7171,78600.0
2005-02-10 13:40:00,49.27,49.27,49.22,49.23,52500.0,30.7171,30.7171,30.686,30.6922,52500.0
2005-02-10 13:50:00,49.23,49.29,49.23,49.29,267900.0,30.6922,30.7296,30.6922,30.7296,267900.0
2005-02-10 14:00:00,49.28,49.3,49.13,49.14,130700.0,30.7234,30.7358,30.6299,30.6361,130700.0
2005-02-10 14:10:00,49.14,49.17,49.08,49.1,105600.0,30.6361,30.6548,30.5987,30.6111,105600.0
2005-02-10 14:20:00,49.1,49.14,48.98,49.0,161000.0,30.6111,30.6361,30.5363,30.5488,161000.0
2005-02-10 14:30:00,49.02,49.05,49.0,49.04,217500.0,30.5613,30.58,30.5488,30.5737,217500.0
2005-02-10 14:40:00,49.03,49.12,48.98,49.12,79500.0,30.5675,30.6236,30.5363,30.6236,79500.0
2005-02-10 14:50:00,49.1,49.21,49.09,49.12,163400.0,30.6111,30.6797,30.6049,30.6236,163400.0
2005-02-10 15:00:00,49.1,49.26,49.09,49.24,108200.0,30.6111,30.7109,30.6049,30.6984,108200.0
2005-02-10 15:10:00,49.23,49.23,49.11,49.11,145500.0,30.6922,30.6922,30.6174,30.6174,145500.0
2005-02-10 15:20:00,49.12,49.25,49.12,49.2,74100.0,30.6236,30.7047,30.6236,30.6735,74100.0
2005-02-10 15:30:00,49.2,49.3,49.17,49.28,153000.0,30.6735,30.7358,30.6548,30.7234,153000.0
2005-02-10 15:40:00,49.28,49.3,49.23,49.24,166400.0,30.7234,30.7358,30.6922,30.6984,166400.0
2005-02-10 15:50:00,49.24,49.26,49.07,49.08,176100.0,30.6984,30.7109,30.5924,30.5987,176100.0
2005-02-11 09:30:00,49.18,49.24,49.12,49.21,106800.0,30.661,30.6984,30.6236,30.6797,106800.0
2005-02-11 09:40:00,49.21,49.22,49.09,49.12,35600.0,30.6797,30.686,30.6049,30.6236,35600.0
2005-02-11 09:50:00,49.12,49.18,49.06,49.07,52000.0,30.6236,30.661,30.5862,30.5924,52000.0
2005-02-11 10:00:00,49.09,49.16,49.09,49.13,33500.0,30.6049,30.6486,30.6049,30.6299,33500.0
2005-02-11 10:10:00,49.13,49.24,49.09,49.18,102700.0,30.6299,30.6984,30.6049,30.661,102700.0
2005-02-11 10:20:00,49.19,49.25,49.17,49.23,54200.0,30.6673,30.7047,30.6548,30.6922,54200.0
2005-02-11 10:30:00,49.24,49.26,49.2,49.22,66100.0,30.6984,30.7109,30.6735,30.686,66100.0
2005-02-11 10:40:00,49.22,49.25,49.18,49.21,33900.0,30.686,30.7047,30.661,30.6797,33900.0
2005-02-11 10:50:00,49.24,49.25,49.15,49.18,32800.0,30.6984,30.7047,30.6423,30.661,32800.0
2005-02-11 11:00:00,49.17,49.31,49.17,49.3,97400.0,30.6548,30.7421,30.6548,30.7358,97400.0
2005-02-11 11:10:00,49.3,49.5,49.3,49.41,127800.0,30.7358,30.8605,30.7358,30.8044,127800.0
2005-02-11 11:20:00,49.4,49.76,49.4,49.76,126300.0,30.7982,31.0226,30.7982,31.0226,126300.0
2005-02-11 11:30:00,49.8,49.95,49.66,49.8,96200.0,31.0476,31.1411,30.9603,31.0476,96200.0
2005-02-11 11:40:00,49.79,49.81,49.69,49.75,60000.0,31.0413,31.0538,30.979,31.0164,60000.0
2005-02-11 11:50:00,49.74,49.76,49.65,49.72,47800.0,31.0102,31.0226,30.954,30.9977,47800.0
2005-02-11 12:00:00,49.67,49.78,49.64,49.74,38500.0,30.9665,31.0351,30.9478,31.0102,38500.0
2005-02-11 12:10:00,49.72,49.74,49.55,49.55,61700.0,30.9977,31.0102,30.8917,30.8917,61700.0
2005-02-11 12:20:00,49.54,49.7,49.54,49.59,46100.0,30.8855,30.9852,30.8855,30.9166,46100.0
2005-02-11 12:30:00,49.58,49.61,49.5,49.56,62100.0,30.9104,30.9291,30.8605,30.8979,62100.0
2005-02-11 12:40:00,49.55,49.57,49.49,49.5,44200.0,30.8917,30.9042,30.8543,30.8605,44200.0
2005-02-11 12:50:00,49.5,49.5,49.43,49.47,19900.0,30.8605,30.8605,30.8169,30.8418,19900.0
2005-02-11 13:00:00,49.45,49.53,49.44,49.49,45200.0,30.8294,30.8792,30.8231,30.8543,45200.0
2005-02-11 13:10:00,49.48,49.5,49.43,49.44,38600.0,30.8481,30.8605,30.8169,30.8231,38600.0
2005-02-11 13:20:00,49.46,49.52,49.46,49.46,39700.0,30.8356,30.873,30.8356,30.8356,39700.0
2005-02-11 13:30:00,49.46,49.6,49.46,49.57,49200.0,30.8356,30.9229,30.8356,30.9042,49200.0
2005-02-11 13:40:00,49.57,49.6,49.52,49.56,30200.0,30.9042,30.9229,30.873,30.8979,30200.0
2005-02-11 13:50:00,49.55,49.62,49.5,49.5,85800.0,30.8917,30.9353,30.8605,30.8605,85800.0
2005-02-11 14:00:00,49.49,49.52,49.45,49.5,43100.0,30.8543,30.873,30.8294,30.8605,43100.0
2005-02-11 14:10:00,49.5,49.55,49.48,49.49,30700.0,30.8605,30.8917,30.8481,30.8543,30700.0
2005-02-11 14:20:00,49.48,49.5,49.45,49.49,42300.0,30.8481,30.8605,30.8294,30.8543,42300.0
2005-02-11 14:30:00,49.49,49.59,49.49,49.54,110800.0,30.8543,30.9166,30.8543,30.8855,110800.0
2005-02-11 14:40:00,49.54,49.55,49.5,49.51,39800.0,30.8855,30.8917,30.8605,30.8668,39800.0
2005-02-11 14:50:00,49.51,49.54,49.45,49.45,99700.0,30.8668,30.8855,30.8294,30.8294,99700.0
2005-02-11 15:00:00,49.43,49.49,49.43,49.43,89900.0,30.8169,30.8543,30.8169,30.8169,89900.0
2005-02-11 15:10:00,49.44,49.47,49.36,49.36,109300.0,30.8231,30.8418,30.7732,30.7732,109300.0
2005-02-11 15:20:00,49.36,49.4,49.34,49.4,152500.0,30.7732,30.7982,30.7608,30.7982,152500.0
2005-02-11 15:30:00,49.39,49.41,49.34,49.34,121800.0,30.7919,30.8044,30.7608,30.7608,121800.0
2005-02-11 15:40:00,49.35,49.38,49.32,49.35,107300.0,30.767,30.7857,30.7483,30.767,107300.0
2005-02-11 15:50:00,49.35,49.38,49.26,49.26,220100.0,30.767,30.7857,30.7109,30.7109,220100.0
2005-02-14 09:30:00,49.36,49.49,49.2,49.25,81400.0,30.7732,30.8543,30.6735,30.7047,81400.0
2005-02-14 09:40:00,49.24,49.27,49.1,49.27,128000.0,30.6984,30.7171,30.6111,30.7171,128000.0
2005-02-14 09:50:00,49.26,49.3,49.17,49.17,49900.0,30.7109,30.7358,30.6548,30.6548,49900.0
2005-02-14 10:00:00,49.21,49.21,49.1,49.2,67200.0,30.6797,30.6797,30.6111,30.6735,67200.0
2005-02-14 10:10:00,49.19,49.21,49.14,49.2,50700.0,30.6673,30.6797,30.6361,30.6735,50700.0
2005-02-14 10:20:00,49.21,49.4,49.2,49.3,91500.0,30.6797,30.7982,30.6735,30.7358,91500.0
2005-02-14 10:30:00,49.28,49.29,49.17,49.23,36400.0,30.7234,30.7296,30.6548,30.6922,36400.0
2005-02-14 10:40:00,49.25,49.29,49.18,49.27,63500.0,30.7047,30.7296,30.661,30.7171,63500.0
2005-02-14 10:50:00,49.27,49.27,49.15,49.19,76800.0,30.7171,30.7171,30.6423,30.6673,76800.0
2005-02-14 11:00:00,49.2,49.25,49.16,49.21,67900.0,30.6735,30.7047,30.6486,30.6797,67900.0
2005-02-14 11:10:00,49.2,49.22,49.07,49.2,196400.0,30.6735,30.686,30.5924,30.6735,196400.0
2005-02-14 11:20:00,49.2,49.25,49.06,49.13,76400.0,30.6735,30.7047,30.5862,30.6299,76400.0
2005-02-14 11:30:00,49.13,49.21,49.13,49.19,43900.0,30.6299,30.6797,30.6299,30.6673,43900.0
2005-02-14 11:40:00,49.19,49.21,49.14,49.18,62000.0,30.6673,30.6797,30.6361,30.661,62000.0
2005-02-14 11:50:00,49.17,49.17,49.11,49.11,26400.0,30.6548,30.6548,30.6174,30.6174,26400.0
2005-02-14 12:00:00,49.11,49.15,49.06,49.15,35600.0,30.6174,30.6423,30.5862,30.6423,35600.0
2005-02-14 12:10:00,49.15,49.2,49.13,49.2,34000.0,30.6423,30.6735,30.6299,30.6735,34000.0
2005-02-14 12:20:00,49.19,49.2,49.14,49.2,22900.0,30.6673,30.6735,30.6361,30.6735,22900.0
2005-02-14 12:30:00,49.19,49.25,49.17,49.19,78600.0,30.6673,30.7047,30.6548,30.6673,78600.0
2005-02-14 12:40:00,49.19,49.2,49.14,49.18,24700.0,30.6673,30.6735,30.6361,30.661,24700.0
2005-02-14 12:50:00,49.18,49.25,49.18,49.23,116900.0,30.661,30.7047,30.661,30.6922,116900.0
2005-02-14 13:00:00,49.22,49.3,49.2,49.25,149600.0,30.686,30.7358,30.6735,30.7047,149600.0
2005-02-14 13:10:00,49.25,49.27,49.22,49.27,40500.0,30.7047,30.7171,30.686,30.7171,40500.0
2005-02-14 13:20:00,49.28,49.34,49.25,49.25,24800.0,30.7234,30.7608,30.7047,30.7047,24800.0
2005-02-14 13:30:00,49.25,49.29,49.24,49.28,39900.0,30.7047,30.7296,30.6984,30.7234,39900.0
2005-02-14 13:40:00,49.27,49.3,49.26,49.29,35100.0,30.7171,30.7358,30.7109,30.7296,35100.0
2005-02-14 13:50:00,49.3,49.33,49.25,49.27,49100.0,30.7358,30.7545,30.7047,30.7171,49100.0
2005-02-14 14:00:00,49.26,49.31,49.22,49.29,61200.0,30.7109,30.7421,30.686,30.7296,61200.0
2005-02-14 14:10:00,49.29,49.36,49.29,49.35,76500.0,30.7296,30.7732,30.7296,30.767,76500.0
2005-02-14 14:20:00,49.35,49.5,49.35,49.5,111300.0,30.767,30.8605,30.767,30.8605,111300.0
2005-02-14 14:30:00,49.48,49.53,49.47,49.5,66200.0,30.8481,30.8792,30.8418,30.8605,66200.0
2005-02-14 14:40:00,49.5,49.51,49.35,49.44,54700.0,30.8605,30.8668,30.767,30.8231,54700.0
2005-02-14 14:50:00,49.44,49.44,49.37,49.4,30000.0,30.8231,30.8231,30.7795,30.7982,30000.0
2005-02-14 15:00:00,49.4,49.45,49.36,49.41,69000.0,30.7982,30.8294,30.7732,30.8044,69000.0
2005-02-14 15:10:00,49.41,49.57,49.38,49.57,74300.0,30.8044,30.9042,30.7857,30.9042,74300.0
2005-02-14 15:20:00,49.58,49.6,49.49,49.49,60800.0,30.9104,30.9229,30.8543,30.8543,60800.0
2005-02-14 15:30:00,49.49,49.61,49.49,49.61,95100.0,30.8543,30.9291,30.8543,30.9291,95100.0
2005-02-14 15:40:00,49.6,49.63,49.52,49.56,147200.0,30.9229,30.9416,30.873,30.8979,147200.0
2005-02-14 15:50:00,49.57,49.7,49.57,49.66,224600.0,30.9042,30.9852,30.9042,30.9603,224600.0
2005-02-15 09:30:00,49.7,49.8,49.42,49.51,170400.0,30.9852,31.0476,30.8107,30.8668,170400.0
2005-02-15 09:40:00,49.55,49.7,49.55,49.62,88200.0,30.8917,30.9852,30.8917,30.9353,88200.0
2005-02-15 09:50:00,49.62,49.68,49.48,49.57,108700.0,30.9353,30.9727,30.8481,30.9042,108700.0
2005-02-15 10:00:00,49.58,49.58,49.38,49.51,153300.0,30.9104,30.9104,30.7857,30.8668,153300.0
2005-02-15 10:10:00,49.51,49.56,49.48,49.56,102000.0,30.8668,30.8979,30.8481,30.8979,102000.0
2005-02-15 10:20:00,49.56,49.71,49.55,49.65,72800.0,30.8979,30.9914,30.8917,30.954,72800.0
2005-02-15 10:30:00,49.65,49.86,49.65,49.8,68600.0,30.954,31.085,30.954,31.0476,68600.0
2005-02-15 10:40:00,49.8,49.81,49.63,49.64,49100.0,31.0476,31.0538,30.9416,30.9478,49100.0
2005-02-15 10:50:00,49.65,49.66,49.62,49.65,41400.0,30.954,30.9603,30.9353,30.954,41400.0
2005-02-15 11:00:00,49.66,49.75,49.65,49.68,82600.0,30.9603,31.0164,30.954,30.9727,82600.0
2005-02-15 11:10:00,49.68,49.72,49.6,49.62,61600.0,30.9727,30.9977,30.9229,30.9353,61600.0
2005-02-15 11:20:00,49.61,49.73,49.61,49.73,37400.0,30.9291,31.0039,30.9291,31.0039,37400.0
2005-02-15 11:30:00,49.72,49.73,49.61,49.63,32600.0,30.9977,31.0039,30.9291,30.9416,32600.0
2005-02-15 11:40:00,49.63,49.7,49.61,49.65,53900.0,30.9416,30.9852,30.9291,30.954,53900.0
2005-02-15 11:50:00,49.66,49.67,49.63,49.65,36200.0,30.9603,30.9665,30.9416,30.954,36200.0
2005-02-15 12:00:00,49.65,49.69,49.63,49.69,86000.0,30.954,30.979,30.9416,30.979,86000.0
2005-02-15 12:10:00,49.69,49.69,49.64,49.68,65700.0,30.979,30.979,30.9478,30.9727,65700.0
2005-02-15 12:20:00,49.68,49.68,49.63,49.65,62600.0,30.9727,30.9727,30.9416,30.954,62600.0
2005-02-15 12:30:00,49.66,49.66,49.64,49.66,32900.0,30.9603,30.9603,30.9478,30.9603,32900.0
2005-02-15 12:40:00,49.66,49.66,49.62,49.64,26700.0,30.9603,30.9603,30.9353,30.9478,26700.0
2005-02-15 12:50:00,49.65,49.65,49.6,49.6,42600.0,30.954,30.954,30.9229,30.9229,42600.0
2005-02-15 13:00:00,49.6,49.63,49.54,49.57,52100.0,30.9229,30.9416,30.8855,30.9042,52100.0
2005-02-15 13:10:00,49.58,49.6,49.56,49.59,23200.0,30.9104,30.9229,30.8979,30.9166,23200.0
2005-02-15 13:20:00,49.59,49.6,49.45,49.45,85200.0,30.9166,30.9229,30.8294,30.8294,85200.0
2005-02-15 13:30:00,49.46,49.54,49.41,49.5,66700.0,30.8356,30.8855,30.8044,30.8605,66700.0
2005-02-15 13:40:00,49.49,49.52,49.45,49.51,90900.0,30.8543,30.873,30.8294,30.8668,90900.0
2005-02-15 13:50:00,49.5,49.51,49.45,49.46,79400.0,30.8605,30.8668,30.8294,30.8356,79400.0
2005-02-15 14:00:00,49.45,49.7,49.45,49.49,31000.0,30.8294,30.9852,30.8294,30.8543,31000.0
2005-02-15 14:10:00,49.49,49.55,49.47,49.5,39200.0,30.8543,30.8917,30.8418,30.8605,39200.0
2005-02-15 14:20:00,49.5,49.6,49.49,49.57,57900.0,30.8605,30.9229,30.8543,30.9042,57900.0
2005-02-15 14:30:00,49.57,49.61,49.51,49.57,45100.0,30.9042,30.9291,30.8668,30.9042,45100.0
2005-02-15 14:40:00,49.57,49.58,49.52,49.57,24200.0,30.9042,30.9104,30.873,30.9042,24200.0
2005-02-15 14:50:00,49.56,49.66,49.53,49.64,24400.0,30.8979,30.9603,30.8792,30.9478,24400.0
2005-02-15 15:00:00,49.64,49.64,49.54,49.58,24700.0,30.9478,30.9478,30.8855,30.9104,24700.0
2005-02-15 15:10:00,49.58,49.59,49.56,49.57,52200.0,30.9104,30.9166,30.8979,30.9042,52200.0
2005-02-15 15:20:00,49.58,49.62,49.57,49.62,62400.0,30.9104,30.9353,30.9042,30.9353,62400.0
2005-02-15 15:30:00,49.62,49.77,49.62,49.75,92300.0,30.9353,31.0289,30.9353,31.0164,92300.0
2005-02-15 15:40:00,49.75,49.79,49.74,49.76,88900.0,31.0164,31.0413,31.0102,31.0226,88900.0
2005-02-15 15:50:00,49.76,49.81,49.74,49.8,508600.0,31.0226,31.0538,31.0102,31.0476,508600.0
2005-02-16 09:30:00,49.5,49.53,49.16,49.16,198200.0,30.9108,30.9296,30.6985,30.6985,198200.0
2005-02-16 09:40:00,49.0,49.2,49.0,49.1,268400.0,30.5986,30.7235,30.5986,30.6611,268400.0
2005-02-16 09:50:00,49.09,49.28,49.09,49.1,192200.0,30.6548,30.7735,30.6548,30.6611,192200.0
2005-02-16 10:00:00,49.09,49.1,48.97,49.0,206100.0,30.6548,30.6611,30.5799,30.5986,206100.0
2005-02-16 10:10:00,49.0,49.33,48.97,49.3,254300.0,30.5986,30.8047,30.5799,30.7859,254300.0
2005-02-16 10:20:00,49.3,49.3,49.1,49.19,119800.0,30.7859,30.7859,30.6611,30.7173,119800.0
2005-02-16 10:30:00,49.18,49.2,49.14,49.16,93700.0,30.711,30.7235,30.686,30.6985,93700.0
2005-02-16 10:40:00,49.16,49.18,49.1,49.1,69300.0,30.6985,30.711,30.6611,30.6611,69300.0
2005-02-16 10:50:00,49.1,49.15,49.04,49.11,129700.0,30.6611,30.6923,30.6236,30.6673,129700.0
2005-02-16 11:00:00,49.11,49.15,49.07,49.12,156500.0,30.6673,30.6923,30.6423,30.6735,156500.0
2005-02-16 11:10:00,49.12,49.12,48.98,49.08,388100.0,30.6735,30.6735,30.5861,30.6486,388100.0
2005-02-16 11:20:00,49.07,49.08,48.99,48.99,294100.0,30.6423,30.6486,30.5924,30.5924,294100.0
2005-02-16 11:30:00,48.99,49.0,48.92,48.92,64500.0,30.5924,30.5986,30.5487,30.5487,64500.0
2005-02-16 11:40:00,48.94,48.96,48.83,48.96,102300.0,30.5611,30.5736,30.4924,30.5736,102300.0
2005-02-16 11:50:00,48.96,48.99,48.95,48.99,57900.0,30.5736,30.5924,30.5674,30.5924,57900.0
2005-02-16 12:00:00,48.99,49.02,48.79,48.79,131800.0,30.5924,30.6111,30.4675,30.4675,131800.0
2005-02-16 12:10:00,48.8,48.9,48.78,48.87,115800.0,30.4737,30.5362,30.4612,30.5174,115800.0
2005-02-16 12:20:00,48.85,48.85,48.77,48.79,80000.0,30.5049,30.5049,30.455,30.4675,80000.0
2005-02-16 12:30:00,48.79,48.79,48.73,48.74,62700.0,30.4675,30.4675,30.43,30.4362,62700.0
2005-02-16 12:40:00,48.74,48.75,48.3,48.33,167700.0,30.4362,30.4425,30.1615,30.1802,167700.0
2005-02-16 12:50:00,48.34,48.68,48.34,48.52,240700.0,30.1865,30.3988,30.1865,30.2989,240700.0
2005-02-16 13:00:00,48.52,48.66,48.45,48.54,172100.0,30.2989,30.3863,30.2552,30.3114,172100.0
2005-02-16 13:10:00,48.55,48.65,48.51,48.6,141200.0,30.3176,30.38,30.2926,30.3488,141200.0
2005-02-16 13:20:00,48.6,48.63,48.54,48.54,53700.0,30.3488,30.3676,30.3114,30.3114,53700.0
2005-02-16 13:30:00,48.55,48.59,48.5,48.57,65300.0,30.3176,30.3426,30.2864,30.3301,65300.0
2005-02-16 13:40:00,48.58,48.6,48.54,48.58,98300.0,30.3363,30.3488,30.3114,30.3363,98300.0
2005-02-16 13:50:00,48.58,48.73,48.58,48.72,102300.0,30.3363,30.43,30.3363,30.4238,102300.0
2005-02-16 14:00:00,48.72,48.77,48.7,48.72,131700.0,30.4238,30.455,30.4113,30.4238,131700.0
2005-02-16 14:10:00,48.72,48.95,48.72,48.95,160400.0,30.4238,30.5674,30.4238,30.5674,160400.0
2005-02-16 14:20:00,48.95,49.03,48.92,48.94,128100.0,30.5674,30.6173,30.5487,30.5611,128100.0
2005-02-16 14:30:00,48.94,48.95,48.88,48.9,281100.0,30.5611,30.5674,30.5237,30.5362,281100.0
2005-02-16 14:40:00,48.9,48.96,48.8,48.92,221300.0,30.5362,30.5736,30.4737,30.5487,221300.0
2005-02-16 14:50:00,48.92,48.96,48.89,48.94,278000.0,30.5487,30.5736,30.5299,30.5611,278000.0
2005-02-16 15:00:00,48.95,48.99,48.86,48.9,203200.0,30.5674,30.5924,30.5112,30.5362,203200.0
2005-02-16 15:10:00,48.9,49.0,48.9,48.94,213700.0,30.5362,30.5986,30.5362,30.5611,213700.0
2005-02-16 15:20:00,48.95,48.95,48.87,48.9,129700.0,30.5674,30.5674,30.5174,30.5362,129700.0
2005-02-16 15:30:00,48.9,48.93,48.88,48.9,225700.0,30.5362,30.5549,30.5237,30.5362,225700.0
2005-02-16 15:40:00,48.89,48.98,48.89,48.9,199900.0,30.5299,30.5861,30.5299,30.5362,199900.0
2005-02-16 15:50:00,48.91,48.95,48.87,48.94,371300.0,30.5424,30.5674,30.5174,30.5611,371300.0
2005-02-17 09:30:00,50.0,50.0,49.63,49.63,403500.0,31.2231,31.2231,30.992,30.992,403500.0
2005-02-17 09:40:00,49.62,49.74,49.48,49.74,193600.0,30.9858,31.0607,30.8983,31.0607,193600.0
2005-02-17 09:50:00,49.75,49.75,49.26,49.4,144600.0,31.067,31.067,30.761,30.8484,144600.0
2005-02-17 10:00:00,49.35,49.54,49.35,49.43,213800.0,30.8172,30.9358,30.8172,30.8671,213800.0
2005-02-17 10:10:00,49.42,49.48,49.3,49.35,255100.0,30.8609,30.8983,30.7859,30.8172,255100.0
2005-02-17 10:20:00,49.35,49.45,49.28,49.32,157300.0,30.8172,30.8796,30.7735,30.7984,157300.0
2005-02-17 10:30:00,49.3,49.36,49.02,49.06,222900.0,30.7859,30.8234,30.6111,30.6361,222900.0
2005-02-17 10:40:00,49.05,49.6,49.0,49.42,551400.0,30.6298,30.9733,30.5986,30.8609,551400.0
2005-02-17 10:50:00,49.43,49.5,49.19,49.4,398700.0,30.8671,30.9108,30.7173,30.8484,398700.0
2005-02-17 11:00:00,49.36,49.49,49.32,49.38,149900.0,30.8234,30.9046,30.7984,30.8359,149900.0
2005-02-17 11:10:00,49.4,49.46,49.35,49.39,213300.0,30.8484,30.8859,30.8172,30.8421,213300.0
2005-02-17 11:20:00,49.39,49.54,49.36,49.5,129100.0,30.8421,30.9358,30.8234,30.9108,129100.0
2005-02-17 11:30:00,49.56,49.89,49.55,49.8,328100.0,30.9483,31.1544,30.9421,31.0982,328100.0
2005-02-17 11:40:00,49.8,49.9,49.76,49.87,383100.0,31.0982,31.1606,31.0732,31.1419,383100.0
2005-02-17 11:50:00,49.9,50.05,49.88,49.91,269500.0,31.1606,31.2543,31.1481,31.1669,269500.0
2005-02-17 12:00:00,49.9,50.04,49.85,49.98,237900.0,31.1606,31.248,31.1294,31.2106,237900.0
2005-02-17 12:10:00,49.99,50.01,49.93,49.98,112000.0,31.2168,31.2293,31.1794,31.2106,112000.0
2005-02-17 12:20:00,49.96,50.01,49.9,49.98,112100.0,31.1981,31.2293,31.1606,31.2106,112100.0
2005-02-17 12:30:00,49.99,50.01,49.95,49.99,228700.0,31.2168,31.2293,31.1918,31.2168,228700.0
2005-02-17 12:40:00,50.0,50.1,50.0,50.01,116000.0,31.2231,31.2855,31.2231,31.2293,116000.0
2005-02-17 12:50:00,50.01,50.02,49.98,50.0,63100.0,31.2293,31.2356,31.2106,31.2231,63100.0
2005-02-17 13:00:00,50.01,50.02,49.95,49.98,48700.0,31.2293,31.2356,31.1918,31.2106,48700.0
2005-02-17 13:10:00,49.97,50.04,49.96,50.0,155600.0,31.2043,31.248,31.1981,31.2231,155600.0
2005-02-17 13:20:00,49.99,50.03,49.95,49.99,65900.0,31.2168,31.2418,31.1918,31.2168,65900.0
2005-02-17 13:30:00,49.99,50.02,49.97,50.0,68100.0,31.2168,31.2356,31.2043,31.2231,68100.0
2005-02-17 13:40:00,50.02,50.05,49.99,50.05,56900.0,31.2356,31.2543,31.2168,31.2543,56900.0
2005-02-17 13:50:00,50.03,50.06,50.0,50.01,65300.0,31.2418,31.2605,31.2231,31.2293,65300.0
2005-02-17 14:00:00,50.01,50.02,49.99,50.0,120200.0,31.2293,31.2356,31.2168,31.2231,120200.0
2005-02-17 14:10:00,49.99,50.05,49.98,50.01,61900.0,31.2168,31.2543,31.2106,31.2293,61900.0
2005-02-17 14:20:00,50.01,50.04,50.01,50.04,34000.0,31.2293,31.248,31.2293,31.248,34000.0
2005-02-17 14:30:00,50.05,50.1,50.02,50.07,84500.0,31.2543,31.2855,31.2356,31.2668,84500.0
2005-02-17 14:40:00,50.08,50.09,50.01,50.01,93900.0,31.273,31.2793,31.2293,31.2293,93900.0
2005-02-17 14:50:00,50.0,50.03,49.9,50.01,141100.0,31.2231,31.2418,31.1606,31.2293,141100.0
2005-02-17 15:00:00,50.01,50.01,49.9,49.91,168200.0,31.2293,31.2293,31.1606,31.1669,168200.0
2005-02-17 15:10:00,49.91,49.99,49.82,49.94,114500.0,31.1669,31.2168,31.1107,31.1856,114500.0
2005-02-17 15:20:00,49.95,50.02,49.91,49.99,144200.0,31.1918,31.2356,31.1669,31.2168,144200.0
2005-02-17 15:30:00,49.99,50.02,49.95,49.98,97700.0,31.2168,31.2356,31.1918,31.2106,97700.0
2005-02-17 15:40:00,49.97,50.01,49.95,50.0,109000.0,31.2043,31.2293,31.1918,31.2231,109000.0
2005-02-17 15:50:00,50.01,50.19,50.0,50.15,280300.0,31.2293,31.3417,31.2231,31.3167,280300.0
2005-02-18 09:30:00,50.2,50.5,50.2,50.2,379900.0,31.348,31.5353,31.348,31.348,379900.0
2005-02-18 09:40:00,50.2,50.48,50.2,50.48,148300.0,31.348,31.5228,31.348,31.5228,148300.0
2005-02-18 09:50:00,50.47,50.55,50.34,50.48,131600.0,31.5166,31.5665,31.4354,31.5228,131600.0
2005-02-18 10:00:00,50.48,50.55,50.45,50.51,130200.0,31.5228,31.5665,31.5041,31.5415,130200.0
2005-02-18 10:10:00,50.51,50.55,50.46,50.52,155800.0,31.5415,31.5665,31.5103,31.5478,155800.0
2005-02-18 10:20:00,50.51,50.53,50.47,50.5,143000.0,31.5415,31.554,31.5166,31.5353,143000.0
2005-02-18 10:30:00,50.5,50.55,50.46,50.48,127600.0,31.5353,31.5665,31.5103,31.5228,127600.0
2005-02-18 10:40:00,50.48,51.5,50.45,50.5,128900.0,31.5228,32.1598,31.5041,31.5353,128900.0
2005-02-18 10:50:00,50.5,50.57,50.47,50.55,138400.0,31.5353,31.579,31.5166,31.5665,138400.0
2005-02-18 11:00:00,50.56,50.65,50.3,50.61,73400.0,31.5728,31.629,31.4104,31.604,73400.0
2005-02-18 11:10:00,50.61,50.62,50.5,50.54,115000.0,31.604,31.6102,31.5353,31.5603,115000.0
2005-02-18 11:20:00,50.53,50.62,50.53,50.61,58600.0,31.554,31.6102,31.554,31.604,58600.0
2005-02-18 11:30:00,50.6,50.61,50.35,50.55,404000.0,31.5977,31.604,31.4416,31.5665,404000.0
2005-02-18 11:40:00,50.55,50.55,50.36,50.41,75500.0,31.5665,31.5665,31.4479,31.4791,75500.0
2005-02-18 11:50:00,50.4,50.48,50.35,50.44,61600.0,31.4729,31.5228,31.4416,31.4978,61600.0
2005-02-18 12:00:00,50.44,50.54,50.44,50.51,71800.0,31.4978,31.5603,31.4978,31.5415,71800.0
2005-02-18 12:10:00,50.53,50.53,50.45,50.5,187500.0,31.554,31.554,31.5041,31.5353,187500.0
2005-02-18 12:20:00,50.5,50.51,50.49,50.49,69600.0,31.5353,31.5415,31.5291,31.5291,69600.0
2005-02-18 12:30:00,50.49,50.52,50.43,50.46,75500.0,31.5291,31.5478,31.4916,31.5103,75500.0
2005-02-18 12:40:00,50.46,50.56,50.46,50.54,40400.0,31.5103,31.5728,31.5103,31.5603,40400.0
2005-02-18 12:50:00,50.53,50.53,50.49,50.53,31000.0,31.554,31.554,31.5291,31.554,31000.0
2005-02-18 13:00:00,50.53,50.54,50.48,50.51,42700.0,31.554,31.5603,31.5228,31.5415,42700.0
2005-02-18 13:10:00,50.5,50.54,50.46,50.5,240800.0,31.5353,31.5603,31.5103,31.5353,240800.0
2005-02-18 13:20:00,50.5,50.51,50.49,50.49,44600.0,31.5353,31.5415,31.5291,31.5291,44600.0
2005-02-18 13:30:00,50.5,50.51,50.47,50.49,66100.0,31.5353,31.5415,31.5166,31.5291,66100.0
2005-02-18 13:40:00,50.49,50.53,50.48,50.51,59000.0,31.5291,31.554,31.5228,31.5415,59000.0
2005-02-18 13:50:00,50.5,50.56,50.49,50.52,83600.0,31.5353,31.5728,31.5291,31.5478,83600.0
2005-02-18 14:00:00,50.53,50.56,50.52,50.54,41900.0,31.554,31.5728,31.5478,31.5603,41900.0
2005-02-18 14:10:00,50.53,50.65,50.53,50.64,45400.0,31.554,31.629,31.554,31.6227,45400.0
2005-02-18 14:20:00,50.64,50.69,50.59,50.6,80000.0,31.6227,31.6539,31.5915,31.5977,80000.0
2005-02-18 14:30:00,50.59,50.67,50.4,50.61,71900.0,31.5915,31.6415,31.4729,31.604,71900.0
2005-02-18 14:40:00,50.59,50.65,50.54,50.59,76900.0,31.5915,31.629,31.5603,31.5915,76900.0
2005-02-18 14:50:00,50.58,50.63,50.53,50.61,90400.0,31.5853,31.6165,31.554,31.604,90400.0
2005-02-18 15:00:00,50.6,50.62,50.58,50.61,52800.0,31.5977,31.6102,31.5853,31.604,52800.0
2005-02-18 15:10:00,50.59,50.62,50.55,50.6,59600.0,31.5915,31.6102,31.5665,31.5977,59600.0
2005-02-18 15:20:00,50.59,50.69,50.58,50.64,113200.0,31.5915,31.6539,31.5853,31.6227,113200.0
2005-02-18 15:30:00,50.65,50.66,50.55,50.55,136900.0,31.629,31.6352,31.5665,31.5665,136900.0
2005-02-18 15:40:00,50.54,50.69,50.54,50.6,140500.0,31.5603,31.6539,31.5603,31.5977,140500.0
2005-02-18 15:50:00,50.6,50.66,50.58,50.65,130000.0,31.5977,31.6352,31.5853,31.629,130000.0
2005-02-22 09:30:00,50.62,50.63,50.3,50.41,242800.0,31.6102,31.6165,31.4104,31.4791,242800.0
2005-02-22 09:40:00,50.4,50.44,50.3,50.33,135900.0,31.4729,31.4978,31.4104,31.4291,135900.0
2005-02-22 09:50:00,50.33,50.46,50.31,50.46,167000.0,31.4291,31.5103,31.4167,31.5103,167000.0
2005-02-22 10:00:00,50.47,50.51,50.33,50.44,117000.0,31.5166,31.5415,31.4291,31.4978,117000.0
2005-02-22 10:10:00,50.41,50.51,50.39,50.48,45700.0,31.4791,31.5415,31.4666,31.5228,45700.0
2005-02-22 10:20:00,50.51,50.73,50.49,50.71,164100.0,31.5415,31.6789,31.5291,31.6664,164100.0
2005-02-22 10:30:00,50.7,50.7,50.46,50.54,145500.0,31.6602,31.6602,31.5103,31.5603,145500.0
2005-02-22 10:40:00,50.54,50.59,50.5,50.58,145000.0,31.5603,31.5915,31.5353,31.5853,145000.0
2005-02-22 10:50:00,50.58,50.66,50.54,50.55,101900.0,31.5853,31.6352,31.5603,31.5665,101900.0
2005-02-22 11:00:00,50.55,50.55,50.41,50.49,79900.0,31.5665,31.5665,31.4791,31.5291,79900.0
2005-02-22 11:10:00,50.5,50.53,50.37,50.45,119500.0,31.5353,31.554,31.4541,31.5041,119500.0
2005-02-22 11:20:00,50.45,50.46,50.35,50.39,70100.0,31.5041,31.5103,31.4416,31.4666,70100.0
2005-02-22 11:30:00,50.39,50.43,50.25,50.28,80000.0,31.4666,31.4916,31.3792,31.3979,80000.0
2005-02-22 11:40:00,50.28,50.33,50.25,50.29,89400.0,31.3979,31.4291,31.3792,31.4042,89400.0
2005-02-22 11:50:00,50.29,50.41,50.26,50.36,132300.0,31.4042,31.4791,31.3854,31.4479,132300.0
2005-02-22 12:00:00,50.36,50.4,50.31,50.38,33200.0,31.4479,31.4729,31.4167,31.4604,33200.0
2005-02-22 12:10:00,50.39,50.39,50.2,50.22,113700.0,31.4666,31.4666,31.348,31.3605,113700.0
2005-02-22 12:20:00,50.2,50.21,50.04,50.07,88500.0,31.348,31.3542,31.248,31.2668,88500.0
2005-02-22 12:30:00,50.1,50.18,50.0,50.03,67600.0,31.2855,31.3355,31.2231,31.2418,67600.0
2005-02-22 12:40:00,50.02,50.12,50.0,50.05,90000.0,31.2356,31.298,31.2231,31.2543,90000.0
2005-02-22 12:50:00,50.05,50.13,50.04,50.07,60500.0,31.2543,31.3042,31.248,31.2668,60500.0
2005-02-22 13:00:00,50.07,50.11,49.98,50.05,68800.0,31.2668,31.2918,31.2106,31.2543,68800.0
2005-02-22 13:10:00,50.05,50.08,49.99,50.04,32800.0,31.2543,31.273,31.2168,31.248,32800.0
2005-02-22 13:20:00,50.05,50.05,50.0,50.01,27700.0,31.2543,31.2543,31.2231,31.2293,27700.0
2005-02-22 13:30:00,50.02,50.03,49.97,50.0,76400.0,31.2356,31.2418,31.2043,31.2231,76400.0
2005-02-22 13:40:00,50.0,50.01,49.97,49.97,39900.0,31.2231,31.2293,31.2043,31.2043,39900.0
2005-02-22 13:50:00,49.98,50.04,49.97,50.03,75600.0,31.2106,31.248,31.2043,31.2418,75600.0
2005-02-22 14:00:00,50.03,50.03,49.85,49.88,135500.0,31.2418,31.2418,31.1294,31.1481,135500.0
2005-02-22 14:10:00,49.89,49.93,49.76,49.8,83100.0,31.1544,31.1794,31.0732,31.0982,83100.0
2005-02-22 14:20:00,49.8,49.84,49.7,49.78,142700.0,31.0982,31.1232,31.0357,31.0857,142700.0
2005-02-22 14:30:00,49.79,49.85,49.76,49.8,98600.0,31.0919,31.1294,31.0732,31.0982,98600.0
2005-02-22 14:40:00,49.8,49.87,49.79,49.85,68800.0,31.0982,31.1419,31.0919,31.1294,68800.0
2005-02-22 14:50:00,49.85,49.89,49.85,49.86,72400.0,31.1294,31.1544,31.1294,31.1356,72400.0
2005-02-22 15:00:00,49.86,49.98,49.86,49.9,75800.0,31.1356,31.2106,31.1356,31.1606,75800.0
2005-02-22 15:10:00,49.9,49.92,49.78,49.84,127700.0,31.1606,31.1731,31.0857,31.1232,127700.0
2005-02-22 15:20:00,49.85,49.99,49.7,49.99,222500.0,31.1294,31.2168,31.0357,31.2168,222500.0
2005-02-22 15:30:00,49.99,50.2,49.7,50.2,256500.0,31.2168,31.348,31.0357,31.348,256500.0
2005-02-22 15:40:00,50.2,50.3,50.17,50.19,472000.0,31.348,31.4104,31.3292,31.3417,472000.0
2005-02-22 15:50:00,50.18,50.18,50.0,50.0,175100.0,31.3355,31.3355,31.2231,31.2231,175100.0
2005-02-23 09:30:00,50.2,50.5,50.17,50.37,135900.0,31.348,31.5353,31.3292,31.4541,135900.0
2005-02-23 09:40:00,50.36,50.46,50.34,50.41,131300.0,31.4479,31.5103,31.4354,31.4791,131300.0
2005-02-23 09:50:00,50.41,50.45,50.35,50.44,118200.0,31.4791,31.5041,31.4416,31.4978,118200.0
2005-02-23 10:00:00,50.43,50.44,50.32,50.42,122100.0,31.4916,31.4978,31.4229,31.4853,122100.0
2005-02-23 10:10:00,50.41,50.57,50.35,50.54,88300.0,31.4791,31.579,31.4416,31.5603,88300.0
2005-02-23 10:20:00,50.53,50.57,50.47,50.5,89200.0,31.554,31.579,31.5166,31.5353,89200.0
2005-02-23 10:30:00,50.5,50.54,50.41,50.47,97300.0,31.5353,31.5603,31.4791,31.5166,97300.0
2005-02-23 10:40:00,50.46,50.55,50.43,50.48,81900.0,31.5103,31.5665,31.4916,31.5228,81900.0
2005-02-23 10:50:00,50.48,50.5,50.4,50.47,64600.0,31.5228,31.5353,31.4729,31.5166,64600.0
2005-02-23 11:00:00,50.46,50.48,50.38,50.45,143800.0,31.5103,31.5228,31.4604,31.5041,143800.0
2005-02-23 11:10:00,50.44,50.57,50.37,50.55,67100.0,31.4978,31.579,31.4541,31.5665,67100.0
2005-02-23 11:20:00,50.53,50.61,50.5,50.51,67600.0,31.554,31.604,31.5353,31.5415,67600.0
2005-02-23 11:30:00,50.51,50.6,50.49,50.6,150100.0,31.5415,31.5977,31.5291,31.5977,150100.0
2005-02-23 11:40:00,50.59,50.68,50.56,50.67,70300.0,31.5915,31.6477,31.5728,31.6415,70300.0
2005-02-23 11:50:00,50.67,50.84,50.64,50.82,61300.0,31.6415,31.7476,31.6227,31.7351,61300.0
2005-02-23 12:00:00,50.82,50.82,50.66,50.67,59800.0,31.7351,31.7351,31.6352,31.6415,59800.0
2005-02-23 12:10:00,50.68,50.74,50.67,50.7,67900.0,31.6477,31.6852,31.6415,31.6602,67900.0
2005-02-23 12:20:00,50.7,50.73,50.67,50.71,85300.0,31.6602,31.6789,31.6415,31.6664,85300.0
2005-02-23 12:30:00,50.71,50.71,50.64,50.65,36900.0,31.6664,31.6664,31.6227,31.629,36900.0
2005-02-23 12:40:00,50.66,50.68,50.62,50.63,64400.0,31.6352,31.6477,31.6102,31.6165,64400.0
2005-02-23 12:50:00,50.63,50.64,50.6,50.63,21800.0,31.6165,31.6227,31.5977,31.6165,21800.0
2005-02-23 13:00:00,50.63,50.69,50.62,50.62,58500.0,31.6165,31.6539,31.6102,31.6102,58500.0
2005-02-23 13:10:00,50.62,50.67,50.6,50.66,111900.0,31.6102,31.6415,31.5977,31.6352,111900.0
2005-02-23 13:20:00,50.66,50.66,50.58,50.62,64400.0,31.6352,31.6352,31.5853,31.6102,64400.0
2005-02-23 13:30:00,50.62,50.64,50.58,50.61,87700.0,31.6102,31.6227,31.5853,31.604,87700.0
2005-02-23 13:40:00,50.61,50.67,50.58,50.67,59600.0,31.604,31.6415,31.5853,31.6415,59600.0
2005-02-23 13:50:00,50.67,50.74,50.65,50.74,72800.0,31.6415,31.6852,31.629,31.6852,72800.0
2005-02-23 14:00:00,50.75,50.82,50.72,50.79,98700.0,31.6914,31.7351,31.6727,31.7164,98700.0
2005-02-23 14:10:00,50.78,50.8,50.69,50.8,68700.0,31.7101,31.7226,31.6539,31.7226,68700.0
2005-02-23 14:20:00,50.8,50.9,50.78,50.88,125500.0,31.7226,31.7851,31.7101,31.7726,125500.0
2005-02-23 14:30:00,50.87,50.9,50.84,50.85,67600.0,31.7664,31.7851,31.7476,31.7539,67600.0
2005-02-23 14:40:00,50.85,50.96,50.84,50.96,110000.0,31.7539,31.8226,31.7476,31.8226,110000.0
2005-02-23 14:50:00,50.97,50.97,50.88,50.94,168700.0,31.8288,31.8288,31.7726,31.8101,168700.0
2005-02-23 15:00:00,50.94,50.94,50.81,50.83,117900.0,31.8101,31.8101,31.7289,31.7414,117900.0
2005-02-23 15:10:00,50.83,50.96,50.82,50.96,85100.0,31.7414,31.8226,31.7351,31.8226,85100.0
2005-02-23 15:20:00,50.96,51.05,50.93,51.02,162700.0,31.8226,31.8788,31.8038,31.86,162700.0
2005-02-23 15:30:00,51.01,51.08,51.0,51.0,119100.0,31.8538,31.8975,31.8475,31.8475,119100.0
2005-02-23 15:40:00,51.0,51.07,50.96,51.06,182900.0,31.8475,31.8912,31.8226,31.885,182900.0
2005-02-23 15:50:00,51.05,51.05,50.91,51.03,110500.0,31.8788,31.8788,31.7913,31.8663,110500.0
2005-02-24 09:30:00,51.01,51.02,50.7,50.7,73200.0,31.8538,31.86,31.6602,31.6602,73200.0
2005-02-24 09:40:00,50.7,50.74,50.65,50.65,121800.0,31.6602,31.6852,31.629,31.629,121800.0
2005-02-24 09:50:00,50.65,50.67,50.58,50.65,114000.0,31.629,31.6415,31.5853,31.629,114000.0
2005-02-24 10:00:00,50.65,50.86,50.58,50.76,199300.0,31.629,31.7601,31.5853,31.6977,199300.0
2005-02-24 10:10:00,50.83,51.1,50.76,50.86,137100.0,31.7414,31.91,31.6977,31.7601,137100.0
2005-02-24 10:20:00,50.86,50.9,50.75,50.75,77200.0,31.7601,31.7851,31.6914,31.6914,77200.0
2005-02-24 10:30:00,50.74,51.11,50.73,51.09,158500.0,31.6852,31.9162,31.6789,31.9037,158500.0
2005-02-24 10:40:00,51.06,51.1,50.91,50.91,49300.0,31.885,31.91,31.7913,31.7913,49300.0
2005-02-24 10:50:00,50.9,50.92,50.69,50.69,46500.0,31.7851,31.7976,31.6539,31.6539,46500.0
2005-02-24 11:00:00,50.68,50.83,50.65,50.82,28900.0,31.6477,31.7414,31.629,31.7351,28900.0
2005-02-24 11:10:00,50.8,50.99,50.8,50.91,66500.0,31.7226,31.8413,31.7226,31.7913,66500.0
2005-02-24 11:20:00,50.88,50.96,50.85,50.85,44700.0,31.7726,31.8226,31.7539,31.7539,44700.0
2005-02-24 11:30:00,50.85,50.91,50.83,50.87,54200.0,31.7539,31.7913,31.7414,31.7664,54200.0
2005-02-24 11:40:00,50.87,50.91,50.86,50.88,36600.0,31.7664,31.7913,31.7601,31.7726,36600.0
2005-02-24 11:50:00,50.87,50.9,50.83,50.86,36000.0,31.7664,31.7851,31.7414,31.7601,36000.0
2005-02-24 12:00:00,50.86,50.9,50.77,50.77,74400.0,31.7601,31.7851,31.7039,31.7039,74400.0
2005-02-24 12:10:00,50.78,50.85,50.75,50.84,73600.0,31.7101,31.7539,31.6914,31.7476,73600.0
2005-02-24 12:20:00,50.84,50.89,50.79,50.83,39700.0,31.7476,31.7788,31.7164,31.7414,39700.0
2005-02-24 12:30:00,50.84,50.84,50.78,50.8,33000.0,31.7476,31.7476,31.7101,31.7226,33000.0
2005-02-24 12:40:00,50.8,50.84,50.77,50.83,31900.0,31.7226,31.7476,31.7039,31.7414,31900.0
2005-02-24 12:50:00,50.83,50.84,50.71,50.72,66500.0,31.7414,31.7476,31.6664,31.6727,66500.0
2005-02-24 13:00:00,50.72,50.8,50.71,50.8,66600.0,31.6727,31.7226,31.6664,31.7226,66600.0
2005-02-24 13:10:00,50.82,50.85,50.73,50.73,83500.0,31.7351,31.7539,31.6789,31.6789,83500.0
2005-02-24 13:20:00,50.73,50.78,50.68,50.68,67400.0,31.6789,31.7101,31.6477,31.6477,67400.0
2005-02-24 13:30:00,50.67,50.81,50.57,50.77,90300.0,31.6415,31.7289,31.579,31.7039,90300.0
2005-02-24 13:40:00,50.77,50.79,50.73,50.75,25500.0,31.7039,31.7164,31.6789,31.6914,25500.0
2005-02-24 13:50:00,50.75,50.83,50.71,50.73,54200.0,31.6914,31.7414,31.6664,31.6789,54200.0
2005-02-24 14:00:00,50.73,50.77,50.71,50.75,51100.0,31.6789,31.7039,31.6664,31.6914,51100.0
2005-02-24 14:10:00,50.75,50.87,50.74,50.82,158500.0,31.6914,31.7664,31.6852,31.7351,158500.0
2005-02-24 14:20:00,50.82,50.83,50.77,50.78,30200.0,31.7351,31.7414,31.7039,31.7101,30200.0
2005-02-24 14:30:00,50.78,50.83,50.75,50.81,40800.0,31.7101,31.7414,31.6914,31.7289,40800.0
2005-02-24 14:40:00,50.8,50.85,50.76,50.81,92300.0,31.7226,31.7539,31.6977,31.7289,92300.0
2005-02-24 14:50:00,50.82,50.91,50.79,50.91,101600.0,31.7351,31.7913,31.7164,31.7913,101600.0
2005-02-24 15:00:00,50.91,51.0,50.87,50.95,73100.0,31.7913,31.8475,31.7664,31.8163,73100.0
2005-02-24 15:10:00,50.96,51.04,50.94,50.98,97100.0,31.8226,31.8725,31.8101,31.835,97100.0
2005-02-24 15:20:00,50.98,51.05,50.9,50.94,99000.0,31.835,31.8788,31.7851,31.8101,99000.0
2005-02-24 15:30:00,50.95,51.18,50.94,51.15,100700.0,31.8163,31.9599,31.8101,31.9412,100700.0
2005-02-24 15:40:00,51.15,51.16,51.02,51.09,95500.0,31.9412,31.9474,31.86,31.9037,95500.0
2005-02-24 15:50:00,51.1,51.11,51.0,51.09,74700.0,31.91,31.9162,31.8475,31.9037,74700.0
2005-02-25 09:30:00,51.2,51.25,50.8,50.83,77500.0,31.9724,32.0036,31.7226,31.7414,77500.0
2005-02-25 09:40:00,50.83,51.06,50.83,50.84,54700.0,31.7414,31.885,31.7414,31.7476,54700.0
2005-02-25 09:50:00,50.85,50.95,50.84,50.93,36000.0,31.7539,31.8163,31.7476,31.8038,36000.0
2005-02-25 10:00:00,50.94,50.98,50.9,50.98,57000.0,31.8101,31.835,31.7851,31.835,57000.0
2005-02-25 10:10:00,50.98,51.12,50.94,51.11,59800.0,31.835,31.9225,31.8101,31.9162,59800.0
2005-02-25 10:20:00,51.11,51.26,51.11,51.26,92400.0,31.9162,32.0099,31.9162,32.0099,92400.0
2005-02-25 10:30:00,51.27,51.3,51.14,51.14,72800.0,32.0161,32.0349,31.935,31.935,72800.0
2005-02-25 10:40:00,51.11,51.11,50.97,50.97,24200.0,31.9162,31.9162,31.8288,31.8288,24200.0
2005-02-25 10:50:00,50.96,51.2,50.93,51.15,35800.0,31.8226,31.9724,31.8038,31.9412,35800.0
2005-02-25 11:00:00,51.14,51.31,51.11,51.28,43500.0,31.935,32.0411,31.9162,32.0224,43500.0
2005-02-25 11:10:00,51.27,51.34,51.21,51.27,27400.0,32.0161,32.0598,31.9787,32.0161,27400.0
2005-02-25 11:20:00,51.28,51.28,51.19,51.19,19700.0,32.0224,32.0224,31.9662,31.9662,19700.0
2005-02-25 11:30:00,51.22,51.22,51.13,51.15,17000.0,31.9849,31.9849,31.9287,31.9412,17000.0
2005-02-25 11:40:00,51.14,51.16,51.08,51.16,41700.0,31.935,31.9474,31.8975,31.9474,41700.0
2005-02-25 11:50:00,51.15,51.29,51.15,51.2,61800.0,31.9412,32.0286,31.9412,31.9724,61800.0
2005-02-25 12:00:00,51.2,51.23,51.12,51.16,49500.0,31.9724,31.9912,31.9225,31.9474,49500.0
2005-02-25 12:10:00,51.15,51.17,51.08,51.1,45800.0,31.9412,31.9537,31.8975,31.91,45800.0
2005-02-25 12:20:00,51.1,51.1,51.01,51.1,19400.0,31.91,31.91,31.8538,31.91,19400.0
2005-02-25 12:30:00,51.1,51.22,51.1,51.2,42200.0,31.91,31.9849,31.91,31.9724,42200.0
2005-02-25 12:40:00,51.2,51.2,51.08,51.09,19300.0,31.9724,31.9724,31.8975,31.9037,19300.0
2005-02-25 12:50:00,51.09,51.09,51.02,51.05,39100.0,31.9037,31.9037,31.86,31.8788,39100.0
2005-02-25 13:00:00,51.05,51.18,51.05,51.14,43800.0,31.8788,31.9599,31.8788,31.935,43800.0
2005-02-25 13:10:00,51.14,51.14,51.1,51.12,13700.0,31.935,31.935,31.91,31.9225,13700.0
2005-02-25 13:20:00,51.12,51.15,51.09,51.09,24100.0,31.9225,31.9412,31.9037,31.9037,24100.0
2005-02-25 13:30:00,51.08,51.14,51.07,51.14,20900.0,31.8975,31.935,31.8912,31.935,20900.0
2005-02-25 13:40:00,51.15,51.25,51.15,51.22,18000.0,31.9412,32.0036,31.9412,31.9849,18000.0
2005-02-25 13:50:00,51.22,51.23,51.13,51.14,13400.0,31.9849,31.9912,31.9287,31.935,13400.0
2005-02-25 14:00:00,51.14,51.17,51.13,51.15,25000.0,31.935,31.9537,31.9287,31.9412,25000.0
2005-02-25 14:10:00,51.14,51.28,51.14,51.23,42400.0,31.935,32.0224,31.935,31.9912,42400.0
2005-02-25 14:20:00,51.23,51.33,51.22,51.23,24900.0,31.9912,32.0536,31.9849,31.9912,24900.0
2005-02-25 14:30:00,51.23,51.36,51.23,51.27,29900.0,31.9912,32.0723,31.9912,32.0161,29900.0
2005-02-25 14:40:00,51.26,51.28,51.16,51.27,33300.0,32.0099,32.0224,31.9474,32.0161,33300.0
2005-02-25 14:50:00,51.27,51.31,51.21,51.22,36200.0,32.0161,32.0411,31.9787,31.9849,36200.0
2005-02-25 15:00:00,51.22,51.23,51.17,51.19,63500.0,31.9849,31.9912,31.9537,31.9662,63500.0
2005-02-25 15:10:00,51.18,51.29,51.16,51.22,51100.0,31.9599,32.0286,31.9474,31.9849,51100.0
2005-02-25 15:20:00,51.22,51.36,51.16,51.33,53200.0,31.9849,32.0723,31.9474,32.0536,53200.0
2005-02-25 15:30:00,51.33,51.39,51.25,51.36,52400.0,32.0536,32.0911,32.0036,32.0723,52400.0
2005-02-25 15:40:00,51.38,51.45,51.35,51.35,53300.0,32.0848,32.1285,32.0661,32.0661,53300.0
2005-02-25 15:50:00,51.35,51.39,51.31,51.37,103600.0,32.0661,32.0911,32.0411,32.0786,103600.0
2005-02-28 09:30:00,51.18,51.45,51.18,51.39,94100.0,31.9599,32.1285,31.9599,32.0911,94100.0
2005-02-28 09:40:00,51.39,51.47,51.28,51.4,115900.0,32.0911,32.141,32.0224,32.0973,115900.0
2005-02-28 09:50:00,51.38,51.47,51.28,51.44,81800.0,32.0848,32.141,32.0224,32.1223,81800.0
2005-02-28 10:00:00,51.44,51.49,51.36,51.48,89000.0,32.1223,32.1535,32.0723,32.1473,89000.0
2005-02-28 10:10:00,51.46,51.48,51.35,51.41,65500.0,32.1348,32.1473,32.0661,32.1036,65500.0
2005-02-28 10:20:00,51.39,51.63,51.38,51.56,71600.0,32.0911,32.2409,32.0848,32.1972,71600.0
2005-02-28 10:30:00,51.56,51.58,51.43,51.46,70800.0,32.1972,32.2097,32.116,32.1348,70800.0
2005-02-28 10:40:00,51.48,51.51,51.33,51.47,52300.0,32.1473,32.166,32.0536,32.141,52300.0
2005-02-28 10:50:00,51.45,51.54,51.37,51.41,36700.0,32.1285,32.1847,32.0786,32.1036,36700.0
2005-02-28 11:00:00,51.42,51.44,51.31,51.33,36900.0,32.1098,32.1223,32.0411,32.0536,36900.0
2005-02-28 11:10:00,51.34,51.35,51.24,51.25,28700.0,32.0598,32.0661,31.9974,32.0036,28700.0
2005-02-28 11:20:00,51.26,51.26,51.16,51.22,39100.0,32.0099,32.0099,31.9474,31.9849,39100.0
2005-02-28 11:30:00,51.24,51.27,51.18,51.2,42200.0,31.9974,32.0161,31.9599,31.9724,42200.0
2005-02-28 11:40:00,51.18,51.2,51.1,51.12,30400.0,31.9599,31.9724,31.91,31.9225,30400.0
2005-02-28 11:50:00,51.08,51.16,51.02,51.09,38200.0,31.8975,31.9474,31.86,31.9037,38200.0
2005-02-28 12:00:00,51.09,51.09,50.91,51.02,70100.0,31.9037,31.9037,31.7913,31.86,70100.0
2005-02-28 12:10:00,51.03,51.15,50.99,51.02,42000.0,31.8663,31.9412,31.8413,31.86,42000.0
2005-02-28 12:20:00,51.03,51.1,50.86,50.86,32100.0,31.8663,31.91,31.7601,31.7601,32100.0
2005-02-28 12:30:00,50.86,50.86,50.77,50.77,25700.0,31.7601,31.7601,31.7039,31.7039,25700.0
2005-02-28 12:40:00,50.77,50.78,50.7,50.73,50900.0,31.7039,31.7101,31.6602,31.6789,50900.0
2005-02-28 12:50:00,50.72,50.79,50.72,50.79,102900.0,31.6727,31.7164,31.6727,31.7164,102900.0
2005-02-28 13:00:00,50.79,50.83,50.74,50.8,32200.0,31.7164,31.7414,31.6852,31.7226,32200.0
2005-02-28 13:10:00,50.78,50.81,50.69,50.79,22700.0,31.7101,31.7289,31.6539,31.7164,22700.0
2005-02-28 13:20:00,50.8,50.85,50.76,50.82,18600.0,31.7226,31.7539,31.6977,31.7351,18600.0
2005-02-28 13:30:00,50.83,50.88,50.81,50.83,37500.0,31.7414,31.7726,31.7289,31.7414,37500.0
2005-02-28 13:40:00,50.83,50.87,50.81,50.81,73700.0,31.7414,31.7664,31.7289,31.7289,73700.0
2005-02-28 13:50:00,50.81,50.81,50.65,50.65,56200.0,31.7289,31.7289,31.629,31.629,56200.0
2005-02-28 14:00:00,50.6,50.63,50.41,50.54,96300.0,31.5977,31.6165,31.4791,31.5603,96300.0
2005-02-28 14:10:00,50.61,50.61,50.5,50.51,59600.0,31.604,31.604,31.5353,31.5415,59600.0
2005-02-28 14:20:00,50.52,50.57,50.41,50.46,96500.0,31.5478,31.579,31.4791,31.5103,96500.0
2005-02-28 14:30:00,50.46,50.49,50.4,50.42,55700.0,31.5103,31.5291,31.4729,31.4853,55700.0
2005-02-28 14:40:00,50.42,50.47,50.36,50.43,72000.0,31.4853,31.5166,31.4479,31.4916,72000.0
2005-02-28 14:50:00,50.43,50.56,50.4,50.56,84800.0,31.4916,31.5728,31.4729,31.5728,84800.0
2005-02-28 15:00:00,50.57,50.78,50.57,50.75,112500.0,31.579,31.7101,31.579,31.6914,112500.0
2005-02-28 15:10:00,50.76,50.87,50.76,50.87,85700.0,31.6977,31.7664,31.6977,31.7664,85700.0
2005-02-28 15:20:00,50.86,50.89,50.85,50.85,95600.0,31.7601,31.7788,31.7539,31.7539,95600.0
2005-02-28 15:30:00,50.85,51.06,50.84,50.99,113200.0,31.7539,31.885,31.7476,31.8413,113200.0
2005-02-28 15:40:00,50.99,51.08,50.82,50.85,120200.0,31.8413,31.8975,31.7351,31.7539,120200.0
2005-02-28 15:50:00,50.85,50.91,50.78,50.83,119300.0,31.7539,31.7913,31.7101,31.7414,119300.0
2005-03-01 09:30:00,51.13,51.45,51.12,51.37,115100.0,31.9287,32.1285,31.9225,32.0786,115100.0
2005-03-01 09:40:00,51.38,51.46,51.23,51.27,84200.0,32.0848,32.1348,31.9912,32.0161,84200.0
2005-03-01 09:50:00,51.28,51.38,51.22,51.3,67200.0,32.0224,32.0848,31.9849,32.0349,67200.0
2005-03-01 10:00:00,51.3,51.62,51.15,51.51,97700.0,32.0349,32.2347,31.9412,32.166,97700.0
2005-03-01 10:10:00,51.52,51.74,51.48,51.58,68100.0,32.1723,32.3096,32.1473,32.2097,68100.0
2005-03-01 10:20:00,51.57,51.81,51.5,51.56,129900.0,32.2035,32.3533,32.1598,32.1972,129900.0
2005-03-01 10:30:00,51.56,51.66,51.51,51.57,111600.0,32.1972,32.2597,32.166,32.2035,111600.0
2005-03-01 10:40:00,51.55,51.62,51.43,51.43,61200.0,32.191,32.2347,32.116,32.116,61200.0
2005-03-01 10:50:00,51.43,51.52,51.39,51.52,58900.0,32.116,32.1723,32.0911,32.1723,58900.0
2005-03-01 11:00:00,51.52,51.57,51.38,51.57,64700.0,32.1723,32.2035,32.0848,32.2035,64700.0
2005-03-01 11:10:00,51.57,51.59,51.43,51.54,65000.0,32.2035,32.216,32.116,32.1847,65000.0
2005-03-01 11:20:00,51.55,51.56,51.39,51.45,27600.0,32.191,32.1972,32.0911,32.1285,27600.0
2005-03-01 11:30:00,51.45,51.59,51.44,51.59,33100.0,32.1285,32.216,32.1223,32.216,33100.0
2005-03-01 11:40:00,51.58,51.61,51.49,51.55,53000.0,32.2097,32.2285,32.1535,32.191,53000.0
2005-03-01 11:50:00,51.55,51.58,51.47,51.58,52800.0,32.191,32.2097,32.141,32.2097,52800.0
2005-03-01 12:00:00,51.57,51.58,51.5,51.51,54500.0,32.2035,32.2097,32.1598,32.166,54500.0
2005-03-01 12:10:00,51.5,51.57,51.48,51.5,59700.0,32.1598,32.2035,32.1473,32.1598,59700.0
2005-03-01 12:20:00,51.49,51.52,51.43,51.46,39500.0,32.1535,32.1723,32.116,32.1348,39500.0
2005-03-01 12:30:00,51.44,51.53,51.41,51.42,56500.0,32.1223,32.1785,32.1036,32.1098,56500.0
2005-03-01 12:40:00,51.43,51.57,51.38,51.57,86500.0,32.116,32.2035,32.0848,32.2035,86500.0
2005-03-01 12:50:00,51.57,51.6,51.52,51.58,41900.0,32.2035,32.2222,32.1723,32.2097,41900.0
2005-03-01 13:00:00,51.57,51.59,51.48,51.48,65100.0,32.2035,32.216,32.1473,32.1473,65100.0
2005-03-01 13:10:00,51.49,51.51,51.28,51.28,70100.0,32.1535,32.166,32.0224,32.0224,70100.0
2005-03-01 13:20:00,51.27,51.31,51.14,51.17,267400.0,32.0161,32.0411,31.935,31.9537,267400.0
2005-03-01 13:30:00,51.17,51.26,51.15,51.2,148200.0,31.9537,32.0099,31.9412,31.9724,148200.0
2005-03-01 13:40:00,51.21,51.25,51.15,51.16,105200.0,31.9787,32.0036,31.9412,31.9474,105200.0
2005-03-01 13:50:00,51.17,51.25,51.15,51.16,47000.0,31.9537,32.0036,31.9412,31.9474,47000.0
2005-03-01 14:00:00,51.16,51.2,51.16,51.2,67900.0,31.9474,31.9724,31.9474,31.9724,67900.0
2005-03-01 14:10:00,51.19,51.24,51.15,51.2,164700.0,31.9662,31.9974,31.9412,31.9724,164700.0
2005-03-01 14:20:00,51.21,51.29,51.16,51.2,98300.0,31.9787,32.0286,31.9474,31.9724,98300.0
2005-03-01 14:30:00,51.2,51.25,51.18,51.24,41000.0,31.9724,32.0036,31.9599,31.9974,41000.0
2005-03-01 14:40:00,51.23,51.23,51.16,51.19,30100.0,31.9912,31.9912,31.9474,31.9662,30100.0
2005-03-01 14:50:00,51.18,51.24,51.18,51.22,48100.0,31.9599,31.9974,31.9599,31.9849,48100.0
2005-03-01 15:00:00,51.24,51.34,51.2,51.34,113800.0,31.9974,32.0598,31.9724,32.0598,113800.0
2005-03-01 15:10:00,51.35,51.4,51.28,51.28,91100.0,32.0661,32.0973,32.0224,32.0224,91100.0
2005-03-01 15:20:00,51.28,51.3,51.24,51.3,65900.0,32.0224,32.0349,31.9974,32.0349,65900.0
2005-03-01 15:30:00,51.3,51.34,51.27,51.29,93300.0,32.0349,32.0598,32.0161,32.0286,93300.0
2005-03-01 15:40:00,51.28,51.28,51.16,51.24,98600.0,32.0224,32.0224,31.9474,31.9974,98600.0
2005-03-01 15:50:00,51.26,51.33,51.23,51.32,150000.0,32.0099,32.0536,31.9912,32.0474,150000.0
2005-03-02 09:30:00,51.2,51.3,50.86,51.01,123400.0,31.9724,32.0349,31.7601,31.8538,123400.0
2005-03-02 09:40:00,50.9,51.27,50.9,51.14,130500.0,31.7851,32.0161,31.7851,31.935,130500.0
2005-03-02 09:50:00,51.2,51.37,51.19,51.23,251100.0,31.9724,32.0786,31.9662,31.9912,251100.0
2005-03-02 10:00:00,51.23,51.3,51.1,51.3,87000.0,31.9912,32.0349,31.91,32.0349,87000.0
2005-03-02 10:10:00,51.3,51.55,51.3,51.53,169600.0,32.0349,32.191,32.0349,32.1785,169600.0
2005-03-02 10:20:00,51.5,51.86,51.5,51.86,184700.0,32.1598,32.3846,32.1598,32.3846,184700.0
2005-03-02 10:30:00,51.88,52.05,51.86,52.0,326800.0,32.3971,32.5032,32.3846,32.472,326800.0
2005-03-02 10:40:00,51.98,52.03,51.9,51.94,114800.0,32.4595,32.4907,32.4095,32.4345,114800.0
2005-03-02 10:50:00,51.94,52.0,51.93,51.98,148500.0,32.4345,32.472,32.4283,32.4595,148500.0
2005-03-02 11:00:00,51.97,52.08,51.94,52.05,101500.0,32.4533,32.5219,32.4345,32.5032,101500.0
2005-03-02 11:10:00,52.05,52.43,52.05,52.39,159000.0,32.5032,32.7405,32.5032,32.7155,159000.0
2005-03-02 11:20:00,52.39,52.43,52.26,52.34,104100.0,32.7155,32.7405,32.6344,32.6843,104100.0
2005-03-02 11:30:00,52.38,52.4,52.3,52.34,145400.0,32.7093,32.7218,32.6593,32.6843,145400.0
2005-03-02 11:40:00,52.35,52.35,52.25,52.26,82500.0,32.6906,32.6906,32.6281,32.6344,82500.0
2005-03-02 11:50:00,52.25,52.26,52.09,52.16,55100.0,32.6281,32.6344,32.5282,32.5719,55100.0
2005-03-02 12:00:00,52.15,52.16,52.07,52.16,56500.0,32.5657,32.5719,32.5157,32.5719,56500.0
2005-03-02 12:10:00,52.15,52.17,52.08,52.09,37100.0,32.5657,32.5782,32.5219,32.5282,37100.0
2005-03-02 12:20:00,52.08,52.09,52.0,52.03,51900.0,32.5219,32.5282,32.472,32.4907,51900.0
2005-03-02 12:30:00,52.02,52.07,51.97,52.05,89100.0,32.4845,32.5157,32.4533,32.5032,89100.0
2005-03-02 12:40:00,52.04,52.06,51.97,51.99,120900.0,32.497,32.5095,32.4533,32.4657,120900.0
2005-03-02 12:50:00,52.0,52.0,51.97,51.97,31600.0,32.472,32.472,32.4533,32.4533,31600.0
2005-03-02 13:00:00,51.97,52.0,51.95,51.99,35400.0,32.4533,32.472,32.4408,32.4657,35400.0
2005-03-02 13:10:00,51.99,52.0,51.97,51.98,52000.0,32.4657,32.472,32.4533,32.4595,52000.0
2005-03-02 13:20:00,51.97,52.0,51.94,51.99,45800.0,32.4533,32.472,32.4345,32.4657,45800.0
2005-03-02 13:30:00,51.99,52.0,51.93,51.97,32700.0,32.4657,32.472,32.4283,32.4533,32700.0
2005-03-02 13:40:00,51.96,51.98,51.78,51.79,59300.0,32.447,32.4595,32.3346,32.3409,59300.0
2005-03-02 13:50:00,51.78,51.92,51.73,51.8,136200.0,32.3346,32.422,32.3034,32.3471,136200.0
2005-03-02 14:00:00,51.79,51.91,51.76,51.76,56300.0,32.3409,32.4158,32.3221,32.3221,56300.0
2005-03-02 14:10:00,51.76,51.93,51.72,51.92,110800.0,32.3221,32.4283,32.2971,32.422,110800.0
2005-03-02 14:20:00,51.92,51.92,51.69,51.74,69700.0,32.422,32.422,32.2784,32.3096,69700.0
2005-03-02 14:30:00,51.74,51.85,51.57,51.63,75100.0,32.3096,32.3783,32.2035,32.2409,75100.0
2005-03-02 14:40:00,51.61,51.73,51.58,51.65,149700.0,32.2285,32.3034,32.2097,32.2534,149700.0
2005-03-02 14:50:00,51.62,51.91,51.62,51.82,74100.0,32.2347,32.4158,32.2347,32.3596,74100.0
2005-03-02 15:00:00,51.79,51.91,51.76,51.83,50600.0,32.3409,32.4158,32.3221,32.3658,50600.0
2005-03-02 15:10:00,51.83,51.9,51.78,51.79,77100.0,32.3658,32.4095,32.3346,32.3409,77100.0
2005-03-02 15:20:00,51.8,51.9,51.79,51.89,96100.0,32.3471,32.4095,32.3409,32.4033,96100.0
2005-03-02 15:30:00,51.89,51.97,51.82,51.82,79500.0,32.4033,32.4533,32.3596,32.3596,79500.0
2005-03-02 15:40:00,51.82,51.85,51.75,51.82,140400.0,32.3596,32.3783,32.3159,32.3596,140400.0
2005-03-02 15:50:00,51.83,51.92,51.78,51.8,124000.0,32.3658,32.422,32.3346,32.3471,124000.0
2005-03-03 09:30:00,53.0,53.0,52.1,52.53,511500.0,33.0965,33.0965,32.5344,32.803,511500.0
2005-03-03 09:40:00,52.56,53.11,52.53,53.11,362000.0,32.8217,33.1651,32.803,33.1651,362000.0
2005-03-03 09:50:00,53.1,53.26,53.01,53.13,308300.0,33.1589,33.2588,33.1027,33.1776,308300.0
2005-03-03 10:00:00,53.13,53.21,53.01,53.02,297800.0,33.1776,33.2276,33.1027,33.1089,297800.0
2005-03-03 10:10:00,52.99,53.18,52.95,53.02,128300.0,33.0902,33.2089,33.0652,33.1089,128300.0
2005-03-03 10:20:00,53.03,53.04,52.9,52.96,251400.0,33.1152,33.1214,33.034,33.0715,251400.0
2005-03-03 10:30:00,52.96,53.02,52.9,52.93,177300.0,33.0715,33.1089,33.034,33.0527,177300.0
2005-03-03 10:40:00,52.93,53.0,52.85,52.95,117700.0,33.0527,33.0965,33.0028,33.0652,117700.0
2005-03-03 10:50:00,52.92,53.02,52.92,53.0,158400.0,33.0465,33.1089,33.0465,33.0965,158400.0
2005-03-03 11:00:00,53.0,53.0,52.85,52.85,159000.0,33.0965,33.0965,33.0028,33.0028,159000.0
2005-03-03 11:10:00,52.87,52.96,52.85,52.94,70200.0,33.0153,33.0715,33.0028,33.059,70200.0
2005-03-03 11:20:00,52.94,52.96,52.87,52.92,160700.0,33.059,33.0715,33.0153,33.0465,160700.0
2005-03-03 11:30:00,52.93,53.0,52.86,52.92,58600.0,33.0527,33.0965,33.009,33.0465,58600.0
2005-03-03 11:40:00,52.94,52.97,52.86,52.86,68800.0,33.059,33.0777,33.009,33.009,68800.0
2005-03-03 11:50:00,52.86,52.9,52.7,52.8,119300.0,33.009,33.034,32.9091,32.9716,119300.0
2005-03-03 12:00:00,52.77,52.85,52.69,52.83,227800.0,32.9528,33.0028,32.9029,32.9903,227800.0
2005-03-03 12:10:00,52.83,52.85,52.81,52.81,54000.0,32.9903,33.0028,32.9778,32.9778,54000.0
2005-03-03 12:20:00,52.81,52.85,52.62,52.64,116000.0,32.9778,33.0028,32.8592,32.8716,116000.0
2005-03-03 12:30:00,52.61,52.62,52.45,52.56,161800.0,32.8529,32.8592,32.753,32.8217,161800.0
2005-03-03 12:40:00,52.56,52.66,52.47,52.47,64400.0,32.8217,32.8841,32.7655,32.7655,64400.0
2005-03-03 12:50:00,52.46,52.61,52.39,52.6,46400.0,32.7592,32.8529,32.7155,32.8467,46400.0
2005-03-03 13:00:00,52.61,52.77,52.61,52.75,114000.0,32.8529,32.9528,32.8529,32.9403,114000.0
2005-03-03 13:10:00,52.77,52.8,52.71,52.76,51900.0,32.9528,32.9716,32.9154,32.9466,51900.0
2005-03-03 13:20:00,52.75,52.78,52.5,52.52,88000.0,32.9403,32.9591,32.7842,32.7967,88000.0
2005-03-03 13:30:00,52.53,52.71,52.52,52.7,65800.0,32.803,32.9154,32.7967,32.9091,65800.0
2005-03-03 13:40:00,52.7,52.71,52.65,52.67,58000.0,32.9091,32.9154,32.8779,32.8904,58000.0
2005-03-03 13:50:00,52.68,52.72,52.66,52.71,62400.0,32.8966,32.9216,32.8841,32.9154,62400.0
2005-03-03 14:00:00,52.71,52.74,52.66,52.71,58200.0,32.9154,32.9341,32.8841,32.9154,58200.0
2005-03-03 14:10:00,52.73,52.8,52.7,52.7,104400.0,32.9278,32.9716,32.9091,32.9091,104400.0
2005-03-03 14:20:00,52.7,52.8,52.69,52.76,106200.0,32.9091,32.9716,32.9029,32.9466,106200.0
2005-03-03 14:30:00,52.76,52.8,52.71,52.73,116200.0,32.9466,32.9716,32.9154,32.9278,116200.0
2005-03-03 14:40:00,52.72,52.75,52.69,52.71,66900.0,32.9216,32.9403,32.9029,32.9154,66900.0
2005-03-03 14:50:00,52.71,52.74,52.64,52.72,65600.0,32.9154,32.9341,32.8716,32.9216,65600.0
2005-03-03 15:00:00,52.72,52.76,52.66,52.67,107700.0,32.9216,32.9466,32.8841,32.8904,107700.0
2005-03-03 15:10:00,52.68,52.7,52.62,52.67,92600.0,32.8966,32.9091,32.8592,32.8904,92600.0
2005-03-03 15:20:00,52.67,52.73,52.61,52.72,84600.0,32.8904,32.9278,32.8529,32.9216,84600.0
2005-03-03 15:30:00,52.72,52.74,52.62,52.65,200100.0,32.9216,32.9341,32.8592,32.8779,200100.0
2005-03-03 15:40:00,52.65,52.68,52.47,52.47,174200.0,32.8779,32.8966,32.7655,32.7655,174200.0
2005-03-03 15:50:00,52.47,52.57,52.44,52.56,250300.0,32.7655,32.8279,32.7468,32.8217,250300.0
2005-03-04 09:30:00,52.85,52.96,52.7,52.84,202800.0,33.0028,33.0715,32.9091,32.9965,202800.0
2005-03-04 09:40:00,52.83,52.94,52.7,52.8,139500.0,32.9903,33.059,32.9091,32.9716,139500.0
2005-03-04 09:50:00,52.78,52.88,52.59,52.71,113800.0,32.9591,33.0215,32.8404,32.9154,113800.0
2005-03-04 10:00:00,52.7,52.88,52.67,52.75,175900.0,32.9091,33.0215,32.8904,32.9403,175900.0
2005-03-04 10:10:00,52.72,52.73,52.59,52.59,88600.0,32.9216,32.9278,32.8404,32.8404,88600.0
2005-03-04 10:20:00,52.58,52.75,52.58,52.75,190500.0,32.8342,32.9403,32.8342,32.9403,190500.0
2005-03-04 10:30:00,52.78,52.85,52.74,52.83,140800.0,32.9591,33.0028,32.9341,32.9903,140800.0
2005-03-04 10:40:00,52.83,52.83,52.73,52.81,92600.0,32.9903,32.9903,32.9278,32.9778,92600.0
2005-03-04 10:50:00,52.8,52.81,52.62,52.66,64700.0,32.9716,32.9778,32.8592,32.8841,64700.0
2005-03-04 11:00:00,52.66,52.7,52.58,52.61,119300.0,32.8841,32.9091,32.8342,32.8529,119300.0
2005-03-04 11:10:00,52.59,52.76,52.56,52.73,48700.0,32.8404,32.9466,32.8217,32.9278,48700.0
2005-03-04 11:20:00,52.74,52.82,52.69,52.74,134100.0,32.9341,32.9841,32.9029,32.9341,134100.0
2005-03-04 11:30:00,52.75,52.75,52.67,52.71,101600.0,32.9403,32.9403,32.8904,32.9154,101600.0
2005-03-04 11:40:00,52.72,52.75,52.65,52.68,54300.0,32.9216,32.9403,32.8779,32.8966,54300.0
2005-03-04 11:50:00,52.68,52.68,52.57,52.58,68300.0,32.8966,32.8966,32.8279,32.8342,68300.0
2005-03-04 12:00:00,52.59,52.61,52.54,52.59,79100.0,32.8404,32.8529,32.8092,32.8404,79100.0
2005-03-04 12:10:00,52.57,52.58,52.45,52.53,65800.0,32.8279,32.8342,32.753,32.803,65800.0
2005-03-04 12:20:00,52.55,52.6,52.46,52.58,71100.0,32.8154,32.8467,32.7592,32.8342,71100.0
2005-03-04 12:30:00,52.58,52.61,52.51,52.52,53100.0,32.8342,32.8529,32.7905,32.7967,53100.0
2005-03-04 12:40:00,52.52,52.59,52.5,52.57,110300.0,32.7967,32.8404,32.7842,32.8279,110300.0
2005-03-04 12:50:00,52.55,52.56,52.44,52.46,100600.0,32.8154,32.8217,32.7468,32.7592,100600.0
2005-03-04 13:00:00,52.46,52.5,52.4,52.47,110400.0,32.7592,32.7842,32.7218,32.7655,110400.0
2005-03-04 13:10:00,52.47,52.47,52.4,52.42,39600.0,32.7655,32.7655,32.7218,32.7343,39600.0
2005-03-04 13:20:00,52.43,52.48,52.35,52.37,62300.0,32.7405,32.7717,32.6906,32.703,62300.0
2005-03-04 13:30:00,52.36,52.5,52.36,52.46,71800.0,32.6968,32.7842,32.6968,32.7592,71800.0
2005-03-04 13:40:00,52.47,52.55,52.47,52.5,618300.0,32.7655,32.8154,32.7655,32.7842,618300.0
2005-03-04 13:50:00,52.53,52.58,52.49,52.58,130600.0,32.803,32.8342,32.778,32.8342,130600.0
2005-03-04 14:00:00,52.58,52.65,52.55,52.58,135100.0,32.8342,32.8779,32.8154,32.8342,135100.0
2005-03-04 14:10:00,52.58,52.61,52.47,52.47,92600.0,32.8342,32.8529,32.7655,32.7655,92600.0
2005-03-04 14:20:00,52.47,52.5,52.4,52.45,73400.0,32.7655,32.7842,32.7218,32.753,73400.0
2005-03-04 14:30:00,52.45,52.53,52.44,52.49,49400.0,32.753,32.803,32.7468,32.778,49400.0
2005-03-04 14:40:00,52.47,52.53,52.47,52.5,38500.0,32.7655,32.803,32.7655,32.7842,38500.0
2005-03-04 14:50:00,52.5,52.53,52.38,52.4,118400.0,32.7842,32.803,32.7093,32.7218,118400.0
2005-03-04 15:00:00,52.41,52.48,52.41,52.48,40100.0,32.728,32.7717,32.728,32.7717,40100.0
2005-03-04 15:10:00,52.47,52.49,52.4,52.44,100400.0,32.7655,32.778,32.7218,32.7468,100400.0
2005-03-04 15:20:00,52.44,52.47,52.4,52.43,47500.0,32.7468,32.7655,32.7218,32.7405,47500.0
2005-03-04 15:30:00,52.43,52.48,52.36,52.45,135000.0,32.7405,32.7717,32.6968,32.753,135000.0
2005-03-04 15:40:00,52.45,52.45,52.3,52.3,167500.0,32.753,32.753,32.6593,32.6593,167500.0
2005-03-04 15:50:00,52.31,52.46,52.3,52.4,149300.0,32.6656,32.7592,32.6593,32.7218,149300.0
2005-03-07 09:30:00,52.61,52.75,52.47,52.62,100700.0,32.8529,32.9403,32.7655,32.8592,100700.0
2005-03-07 09:40:00,52.62,52.63,52.4,52.44,51700.0,32.8592,32.8654,32.7218,32.7468,51700.0
2005-03-07 09:50:00,52.44,52.59,52.43,52.52,123500.0,32.7468,32.8404,32.7405,32.7967,123500.0
2005-03-07 10:00:00,52.52,52.66,52.41,52.43,103600.0,32.7967,32.8841,32.728,32.7405,103600.0
2005-03-07 10:10:00,52.43,52.57,52.31,52.35,92600.0,32.7405,32.8279,32.6656,32.6906,92600.0
2005-03-07 10:20:00,52.35,52.35,52.14,52.19,146300.0,32.6906,32.6906,32.5594,32.5906,146300.0
2005-03-07 10:30:00,52.17,52.19,52.02,52.14,125400.0,32.5782,32.5906,32.4845,32.5594,125400.0
2005-03-07 10:40:00,52.13,52.29,52.08,52.14,66000.0,32.5532,32.6531,32.5219,32.5594,66000.0
2005-03-07 10:50:00,52.15,52.15,51.96,51.97,85200.0,32.5657,32.5657,32.447,32.4533,85200.0
2005-03-07 11:00:00,51.96,52.07,51.95,52.01,66700.0,32.447,32.5157,32.4408,32.4782,66700.0
2005-03-07 11:10:00,52.02,52.15,52.01,52.11,59600.0,32.4845,32.5657,32.4782,32.5407,59600.0
2005-03-07 11:20:00,52.12,52.26,52.1,52.25,54500.0,32.5469,32.6344,32.5344,32.6281,54500.0
2005-03-07 11:30:00,52.25,52.4,52.24,52.39,67700.0,32.6281,32.7218,32.6219,32.7155,67700.0
2005-03-07 11:40:00,52.39,52.4,52.3,52.37,46100.0,32.7155,32.7218,32.6593,32.703,46100.0
2005-03-07 11:50:00,52.37,52.46,52.36,52.36,106900.0,32.703,32.7592,32.6968,32.6968,106900.0
2005-03-07 12:00:00,52.38,52.46,52.36,52.36,32200.0,32.7093,32.7592,32.6968,32.6968,32200.0
2005-03-07 12:10:00,52.37,52.44,52.35,52.38,39200.0,32.703,32.7468,32.6906,32.7093,39200.0
2005-03-07 12:20:00,52.38,52.4,52.36,52.38,46300.0,32.7093,32.7218,32.6968,32.7093,46300.0
2005-03-07 12:30:00,52.39,52.44,52.36,52.38,36800.0,32.7155,32.7468,32.6968,32.7093,36800.0
2005-03-07 12:40:00,52.38,52.4,52.32,52.38,25000.0,32.7093,32.7218,32.6718,32.7093,25000.0
2005-03-07 12:50:00,52.38,52.4,52.33,52.34,24000.0,32.7093,32.7218,32.6781,32.6843,24000.0
2005-03-07 13:00:00,52.35,52.4,52.33,52.38,29500.0,32.6906,32.7218,32.6781,32.7093,29500.0
2005-03-07 13:10:00,52.38,52.4,52.33,52.38,56500.0,32.7093,32.7218,32.6781,32.7093,56500.0
2005-03-07 13:20:00,52.38,52.41,52.35,52.38,33200.0,32.7093,32.728,32.6906,32.7093,33200.0
2005-03-07 13:30:00,52.4,52.42,52.37,52.41,45900.0,32.7218,32.7343,32.703,32.728,45900.0
2005-03-07 13:40:00,52.42,52.43,52.31,52.33,33300.0,32.7343,32.7405,32.6656,32.6781,33300.0
2005-03-07 13:50:00,52.31,52.43,52.23,52.43,62300.0,32.6656,32.7405,32.6156,32.7405,62300.0
2005-03-07 14:00:00,52.42,52.43,52.36,52.36,33300.0,32.7343,32.7405,32.6968,32.6968,33300.0
2005-03-07 14:10:00,52.4,52.46,52.31,52.34,40600.0,32.7218,32.7592,32.6656,32.6843,40600.0
2005-03-07 14:20:00,52.33,52.44,52.24,52.3,79700.0,32.6781,32.7468,32.6219,32.6593,79700.0
2005-03-07 14:30:00,52.3,52.41,52.27,52.34,44200.0,32.6593,32.728,32.6406,32.6843,44200.0
2005-03-07 14:40:00,52.34,52.43,52.33,52.38,58400.0,32.6843,32.7405,32.6781,32.7093,58400.0
2005-03-07 14:50:00,52.38,52.4,52.28,52.35,67200.0,32.7093,32.7218,32.6468,32.6906,67200.0
2005-03-07 15:00:00,52.36,52.39,52.28,52.3,59400.0,32.6968,32.7155,32.6468,32.6593,59400.0
2005-03-07 15:10:00,52.3,52.34,52.25,52.27,53200.0,32.6593,32.6843,32.6281,32.6406,53200.0
2005-03-07 15:20:00,52.26,52.41,52.26,52.34,91600.0,32.6344,32.728,32.6344,32.6843,91600.0
2005-03-07 15:30:00,52.33,52.35,52.25,52.34,61800.0,32.6781,32.6906,32.6281,32.6843,61800.0
2005-03-07 15:40:00,52.34,52.37,52.23,52.23,84700.0,32.6843,32.703,32.6156,32.6156,84700.0
2005-03-07 15:50:00,52.24,52.3,52.14,52.3,176500.0,32.6219,32.6593,32.5594,32.6593,176500.0
2005-03-08 09:30:00,52.4,52.51,52.16,52.5,97900.0,32.7218,32.7905,32.5719,32.7842,97900.0
2005-03-08 09:40:00,52.52,52.52,52.19,52.19,41100.0,32.7967,32.7967,32.5906,32.5906,41100.0
2005-03-08 09:50:00,52.2,52.36,52.2,52.32,58700.0,32.5969,32.6968,32.5969,32.6718,58700.0
2005-03-08 10:00:00,52.34,52.37,52.19,52.25,59000.0,32.6843,32.703,32.5906,32.6281,59000.0
2005-03-08 10:10:00,52.26,52.28,52.19,52.19,63400.0,32.6344,32.6468,32.5906,32.5906,63400.0
2005-03-08 10:20:00,52.19,52.22,52.05,52.08,56600.0,32.5906,32.6094,32.5032,32.5219,56600.0
2005-03-08 10:30:00,52.07,52.19,52.03,52.07,52100.0,32.5157,32.5906,32.4907,32.5157,52100.0
2005-03-08 10:40:00,52.08,52.21,52.08,52.2,109200.0,32.5219,32.6031,32.5219,32.5969,109200.0
2005-03-08 10:50:00,52.2,52.29,52.16,52.24,62200.0,32.5969,32.6531,32.5719,32.6219,62200.0
2005-03-08 11:00:00,52.24,52.29,52.19,52.28,47300.0,32.6219,32.6531,32.5906,32.6468,47300.0
2005-03-08 11:10:00,52.23,52.35,52.23,52.34,41500.0,32.6156,32.6906,32.6156,32.6843,41500.0
2005-03-08 11:20:00,52.33,52.35,52.26,52.33,31400.0,32.6781,32.6906,32.6344,32.6781,31400.0
2005-03-08 11:30:00,52.31,52.31,52.22,52.26,47600.0,32.6656,32.6656,32.6094,32.6344,47600.0
2005-03-08 11:40:00,52.28,52.3,52.23,52.23,30100.0,32.6468,32.6593,32.6156,32.6156,30100.0
2005-03-08 11:50:00,52.25,52.3,52.21,52.26,31100.0,32.6281,32.6593,32.6031,32.6344,31100.0
2005-03-08 12:00:00,52.26,52.29,52.21,52.23,41500.0,32.6344,32.6531,32.6031,32.6156,41500.0
2005-03-08 12:10:00,52.24,52.24,52.07,52.11,52700.0,32.6219,32.6219,32.5157,32.5407,52700.0
2005-03-08 12:20:00,52.11,52.17,52.11,52.16,45900.0,32.5407,32.5782,32.5407,32.5719,45900.0
2005-03-08 12:30:00,52.15,52.2,52.09,52.2,30600.0,32.5657,32.5969,32.5282,32.5969,30600.0
2005-03-08 12:40:00,52.21,52.23,52.13,52.2,13800.0,32.6031,32.6156,32.5532,32.5969,13800.0
2005-03-08 12:50:00,52.22,52.27,52.2,52.22,27300.0,32.6094,32.6406,32.5969,32.6094,27300.0
2005-03-08 13:00:00,52.24,52.4,52.24,52.31,39600.0,32.6219,32.7218,32.6219,32.6656,39600.0
2005-03-08 13:10:00,52.3,52.34,52.24,52.29,48300.0,32.6593,32.6843,32.6219,32.6531,48300.0
2005-03-08 13:20:00,52.28,52.34,52.25,52.25,28800.0,32.6468,32.6843,32.6281,32.6281,28800.0
2005-03-08 13:30:00,52.26,52.26,52.24,52.25,33900.0,32.6344,32.6344,32.6219,32.6281,33900.0
2005-03-08 13:40:00,52.25,52.26,52.2,52.23,86600.0,32.6281,32.6344,32.5969,32.6156,86600.0
2005-03-08 13:50:00,52.24,52.26,52.16,52.23,48300.0,32.6219,32.6344,32.5719,32.6156,48300.0
2005-03-08 14:00:00,52.23,52.33,52.23,52.29,27400.0,32.6156,32.6781,32.6156,32.6531,27400.0
2005-03-08 14:10:00,52.29,52.3,52.2,52.23,35400.0,32.6531,32.6593,32.5969,32.6156,35400.0
2005-03-08 14:20:00,52.26,52.35,52.26,52.31,30500.0,32.6344,32.6906,32.6344,32.6656,30500.0
2005-03-08 14:30:00,52.31,52.46,52.31,52.45,57000.0,32.6656,32.7592,32.6656,32.753,57000.0
2005-03-08 14:40:00,52.48,52.49,52.35,52.35,68300.0,32.7717,32.778,32.6906,32.6906,68300.0
2005-03-08 14:50:00,52.35,52.36,52.22,52.29,107500.0,32.6906,32.6968,32.6094,32.6531,107500.0
2005-03-08 15:00:00,52.29,52.3,52.25,52.26,40800.0,32.6531,32.6593,32.6281,32.6344,40800.0
2005-03-08 15:10:00,52.27,52.29,52.21,52.29,87500.0,32.6406,32.6531,32.6031,32.6531,87500.0
2005-03-08 15:20:00,52.29,52.3,52.25,52.27,34400.0,32.6531,32.6593,32.6281,32.6406,34400.0
2005-03-08 15:30:00,52.27,52.3,52.19,52.2,87100.0,32.6406,32.6593,32.5906,32.5969,87100.0
2005-03-08 15:40:00,52.2,52.25,52.08,52.25,119400.0,32.5969,32.6281,32.5219,32.6281,119400.0
2005-03-08 15:50:00,52.24,52.3,52.2,52.25,107100.0,32.6219,32.6593,32.5969,32.6281,107100.0
2005-03-09 09:30:00,51.9,52.3,51.9,52.12,101900.0,32.4095,32.6593,32.4095,32.5469,101900.0
2005-03-09 09:40:00,52.13,52.29,51.9,52.02,69000.0,32.5532,32.6531,32.4095,32.4845,69000.0
2005-03-09 09:50:00,52.03,52.2,51.93,51.94,79300.0,32.4907,32.5969,32.4283,32.4345,79300.0
2005-03-09 10:00:00,51.93,52.05,51.85,51.96,80600.0,32.4283,32.5032,32.3783,32.447,80600.0
2005-03-09 10:10:00,51.95,52.01,51.91,51.95,58900.0,32.4408,32.4782,32.4158,32.4408,58900.0
2005-03-09 10:20:00,51.91,52.02,51.91,52.02,74500.0,32.4158,32.4845,32.4158,32.4845,74500.0
2005-03-09 10:30:00,52.0,52.25,51.95,52.23,107400.0,32.472,32.6281,32.4408,32.6156,107400.0
2005-03-09 10:40:00,52.23,52.33,52.11,52.25,65400.0,32.6156,32.6781,32.5407,32.6281,65400.0
2005-03-09 10:50:00,52.24,52.29,52.14,52.18,46700.0,32.6219,32.6531,32.5594,32.5844,46700.0
2005-03-09 11:00:00,52.2,52.2,52.02,52.07,65800.0,32.5969,32.5969,32.4845,32.5157,65800.0
2005-03-09 11:10:00,52.01,52.08,51.97,52.01,47700.0,32.4782,32.5219,32.4533,32.4782,47700.0
2005-03-09 11:20:00,52.0,52.07,51.97,51.98,34700.0,32.472,32.5157,32.4533,32.4595,34700.0
2005-03-09 11:30:00,51.99,52.08,51.97,51.97,35000.0,32.4657,32.5219,32.4533,32.4533,35000.0
2005-03-09 11:40:00,51.97,52.06,51.94,52.03,29500.0,32.4533,32.5095,32.4345,32.4907,29500.0
2005-03-09 11:50:00,52.05,52.1,51.99,52.07,19300.0,32.5032,32.5344,32.4657,32.5157,19300.0
2005-03-09 12:00:00,52.08,52.1,51.97,52.08,29100.0,32.5219,32.5344,32.4533,32.5219,29100.0
2005-03-09 12:10:00,52.1,52.14,51.97,52.03,33700.0,32.5344,32.5594,32.4533,32.4907,33700.0
2005-03-09 12:20:00,52.0,52.02,51.94,51.97,72000.0,32.472,32.4845,32.4345,32.4533,72000.0
2005-03-09 12:30:00,52.0,52.02,51.94,51.96,52800.0,32.472,32.4845,32.4345,32.447,52800.0
2005-03-09 12:40:00,51.99,52.03,51.95,52.02,40800.0,32.4657,32.4907,32.4408,32.4845,40800.0
2005-03-09 12:50:00,52.02,52.04,51.92,51.92,123500.0,32.4845,32.497,32.422,32.422,123500.0
2005-03-09 13:00:00,51.91,51.94,51.83,51.91,72300.0,32.4158,32.4345,32.3658,32.4158,72300.0
2005-03-09 13:10:00,51.93,52.05,51.93,52.0,84900.0,32.4283,32.5032,32.4283,32.472,84900.0
2005-03-09 13:20:00,52.04,52.1,51.98,52.02,34100.0,32.497,32.5344,32.4595,32.4845,34100.0
2005-03-09 13:30:00,52.03,52.09,51.97,51.97,42700.0,32.4907,32.5282,32.4533,32.4533,42700.0
2005-03-09 13:40:00,51.97,52.05,51.97,52.05,35100.0,32.4533,32.5032,32.4533,32.5032,35100.0
2005-03-09 13:50:00,52.05,52.06,51.93,52.02,45600.0,32.5032,32.5095,32.4283,32.4845,45600.0
2005-03-09 14:00:00,52.06,52.19,51.97,51.97,68100.0,32.5095,32.5906,32.4533,32.4533,68100.0
2005-03-09 14:10:00,51.97,52.07,51.97,52.01,33200.0,32.4533,32.5157,32.4533,32.4782,33200.0
2005-03-09 14:20:00,52.01,52.05,51.92,52.02,62400.0,32.4782,32.5032,32.422,32.4845,62400.0
2005-03-09 14:30:00,52.03,52.04,51.95,51.97,40000.0,32.4907,32.497,32.4408,32.4533,40000.0
2005-03-09 14:40:00,51.97,52.05,51.97,52.01,58000.0,32.4533,32.5032,32.4533,32.4782,58000.0
2005-03-09 14:50:00,52.03,52.04,51.98,52.03,27000.0,32.4907,32.497,32.4595,32.4907,27000.0
2005-03-09 15:00:00,52.04,52.06,51.95,52.01,39400.0,32.497,32.5095,32.4408,32.4782,39400.0
2005-03-09 15:10:00,52.02,52.11,51.92,52.0,60400.0,32.4845,32.5407,32.422,32.472,60400.0
2005-03-09 15:20:00,52.0,52.15,51.99,52.15,44800.0,32.472,32.5657,32.4657,32.5657,44800.0
2005-03-09 15:30:00,52.14,52.15,52.04,52.05,42900.0,32.5594,32.5657,32.497,32.5032,42900.0
2005-03-09 15:40:00,52.06,52.07,51.94,51.97,78400.0,32.5095,32.5157,32.4345,32.4533,78400.0
2005-03-09 15:50:00,51.97,52.07,51.95,52.03,74500.0,32.4533,32.5157,32.4408,32.4907,74500.0
2005-03-10 09:30:00,52.26,52.41,52.2,52.3,74800.0,32.6344,32.728,32.5969,32.6593,74800.0
2005-03-10 09:40:00,52.24,52.4,52.15,52.15,71500.0,32.6219,32.7218,32.5657,32.5657,71500.0
2005-03-10 09:50:00,52.14,52.17,52.1,52.17,68300.0,32.5594,32.5782,32.5344,32.5782,68300.0
2005-03-10 10:00:00,52.14,52.16,51.99,52.03,48600.0,32.5594,32.5719,32.4657,32.4907,48600.0
2005-03-10 10:10:00,52.05,52.15,51.99,52.07,35300.0,32.5032,32.5657,32.4657,32.5157,35300.0
2005-03-10 10:20:00,52.08,52.18,52.06,52.17,29800.0,32.5219,32.5844,32.5095,32.5782,29800.0
2005-03-10 10:30:00,52.16,52.17,52.09,52.1,26500.0,32.5719,32.5782,32.5282,32.5344,26500.0
2005-03-10 10:40:00,52.12,52.17,52.12,52.15,24300.0,32.5469,32.5782,32.5469,32.5657,24300.0
2005-03-10 10:50:00,52.15,52.26,52.12,52.22,83900.0,32.5657,32.6344,32.5469,32.6094,83900.0
2005-03-10 11:00:00,52.22,52.23,52.14,52.16,80900.0,32.6094,32.6156,32.5594,32.5719,80900.0
2005-03-10 11:10:00,52.15,52.15,51.96,51.99,57900.0,32.5657,32.5657,32.447,32.4657,57900.0
2005-03-10 11:20:00,52.0,52.06,51.97,51.98,28700.0,32.472,32.5095,32.4533,32.4595,28700.0
2005-03-10 11:30:00,51.98,51.98,51.96,51.96,28600.0,32.4595,32.4595,32.447,32.447,28600.0
2005-03-10 11:40:00,51.95,51.99,51.92,51.99,34500.0,32.4408,32.4657,32.422,32.4657,34500.0
2005-03-10 11:50:00,51.99,52.01,51.94,52.0,86000.0,32.4657,32.4782,32.4345,32.472,86000.0
2005-03-10 12:00:00,52.01,52.08,52.0,52.05,22200.0,32.4782,32.5219,32.472,32.5032,22200.0
2005-03-10 12:10:00,52.06,52.07,52.04,52.05,9300.0,32.5095,32.5157,32.497,32.5032,9300.0
2005-03-10 12:20:00,52.05,52.05,51.96,51.97,19900.0,32.5032,32.5032,32.447,32.4533,19900.0
2005-03-10 12:30:00,51.97,52.04,51.96,52.02,16100.0,32.4533,32.497,32.447,32.4845,16100.0
2005-03-10 12:40:00,52.03,52.03,51.94,51.98,19200.0,32.4907,32.4907,32.4345,32.4595,19200.0
2005-03-10 12:50:00,52.0,52.03,51.97,52.02,22000.0,32.472,32.4907,32.4533,32.4845,22000.0
2005-03-10 13:00:00,52.03,52.1,52.03,52.05,43900.0,32.4907,32.5344,32.4907,32.5032,43900.0
2005-03-10 13:10:00,52.05,52.05,51.97,51.99,28300.0,32.5032,32.5032,32.4533,32.4657,28300.0
2005-03-10 13:20:00,51.99,52.08,51.98,52.01,70800.0,32.4657,32.5219,32.4595,32.4782,70800.0
2005-03-10 13:30:00,52.01,52.22,51.99,52.21,64400.0,32.4782,32.6094,32.4657,32.6031,64400.0
2005-03-10 13:40:00,52.2,52.3,52.18,52.27,110700.0,32.5969,32.6593,32.5844,32.6406,110700.0
2005-03-10 13:50:00,52.27,52.32,52.26,52.26,24200.0,32.6406,32.6718,32.6344,32.6344,24200.0
2005-03-10 14:00:00,52.27,52.3,52.25,52.29,20000.0,32.6406,32.6593,32.6281,32.6531,20000.0
2005-03-10 14:10:00,52.29,52.38,52.28,52.29,54400.0,32.6531,32.7093,32.6468,32.6531,54400.0
2005-03-10 14:20:00,52.29,52.29,52.25,52.26,32400.0,32.6531,32.6531,32.6281,32.6344,32400.0
2005-03-10 14:30:00,52.26,52.28,52.21,52.26,35100.0,32.6344,32.6468,32.6031,32.6344,35100.0
2005-03-10 14:40:00,52.25,52.32,52.21,52.29,33800.0,32.6281,32.6718,32.6031,32.6531,33800.0
2005-03-10 14:50:00,52.31,52.33,52.26,52.26,15600.0,32.6656,32.6781,32.6344,32.6344,15600.0
2005-03-10 15:00:00,52.26,52.26,52.13,52.13,47700.0,32.6344,32.6344,32.5532,32.5532,47700.0
2005-03-10 15:10:00,52.14,52.25,52.13,52.23,47300.0,32.5594,32.6281,32.5532,32.6156,47300.0
2005-03-10 15:20:00,52.23,52.24,52.17,52.23,41700.0,32.6156,32.6219,32.5782,32.6156,41700.0
2005-03-10 15:30:00,52.24,52.25,52.13,52.13,45400.0,32.6219,32.6281,32.5532,32.5532,45400.0
2005-03-10 15:40:00,52.13,52.23,52.12,52.17,30900.0,32.5532,32.6156,32.5469,32.5782,30900.0
2005-03-10 15:50:00,52.17,52.24,52.16,52.24,88100.0,32.5782,32.6219,32.5719,32.6219,88100.0
2005-03-11 09:30:00,52.11,52.32,51.91,51.92,82500.0,32.5407,32.6718,32.4158,32.422,82500.0
2005-03-11 09:40:00,51.9,52.15,51.83,52.06,75000.0,32.4095,32.5657,32.3658,32.5095,75000.0
2005-03-11 09:50:00,52.06,52.33,52.01,52.18,79000.0,32.5095,32.6781,32.4782,32.5844,79000.0
2005-03-11 10:00:00,52.18,52.46,52.04,52.07,85200.0,32.5844,32.7592,32.497,32.5157,85200.0
2005-03-11 10:10:00,52.08,52.14,51.92,52.02,54900.0,32.5219,32.5594,32.422,32.4845,54900.0
2005-03-11 10:20:00,52.02,52.2,52.0,52.12,33800.0,32.4845,32.5969,32.472,32.5469,33800.0
2005-03-11 10:30:00,52.12,52.17,52.01,52.08,35200.0,32.5469,32.5782,32.4782,32.5219,35200.0
2005-03-11 10:40:00,52.11,52.14,51.96,52.08,45400.0,32.5407,32.5594,32.447,32.5219,45400.0
2005-03-11 10:50:00,52.08,52.08,51.86,51.94,95300.0,32.5219,32.5219,32.3846,32.4345,95300.0
2005-03-11 11:00:00,51.93,52.03,51.86,52.01,36500.0,32.4283,32.4907,32.3846,32.4782,36500.0
2005-03-11 11:10:00,52.01,52.06,51.94,52.06,43800.0,32.4782,32.5095,32.4345,32.5095,43800.0
2005-03-11 11:20:00,52.05,52.1,52.0,52.07,29100.0,32.5032,32.5344,32.472,32.5157,29100.0
2005-03-11 11:30:00,52.07,52.1,51.94,51.97,33600.0,32.5157,32.5344,32.4345,32.4533,33600.0
2005-03-11 11:40:00,51.97,52.01,51.96,52.0,33400.0,32.4533,32.4782,32.447,32.472,33400.0
2005-03-11 11:50:00,51.99,52.0,51.95,51.96,22800.0,32.4657,32.472,32.4408,32.447,22800.0
2005-03-11 12:00:00,51.93,51.98,51.9,51.97,63500.0,32.4283,32.4595,32.4095,32.4533,63500.0
2005-03-11 12:10:00,51.97,52.07,51.95,52.05,23000.0,32.4533,32.5157,32.4408,32.5032,23000.0
2005-03-11 12:20:00,52.06,52.14,52.06,52.13,19000.0,32.5095,32.5594,32.5095,32.5532,19000.0
2005-03-11 12:30:00,52.12,52.15,52.08,52.11,22700.0,32.5469,32.5657,32.5219,32.5407,22700.0
2005-03-11 12:40:00,52.1,52.18,52.1,52.17,37900.0,32.5344,32.5844,32.5344,32.5782,37900.0
2005-03-11 12:50:00,52.17,52.18,52.1,52.17,28200.0,32.5782,32.5844,32.5344,32.5782,28200.0
2005-03-11 13:00:00,52.17,52.27,52.17,52.22,32700.0,32.5782,32.6406,32.5782,32.6094,32700.0
2005-03-11 13:10:00,52.23,52.24,52.06,52.06,30800.0,32.6156,32.6219,32.5095,32.5095,30800.0
2005-03-11 13:20:00,52.08,52.08,52.06,52.08,12900.0,32.5219,32.5219,32.5095,32.5219,12900.0
2005-03-11 13:30:00,52.08,52.12,52.08,52.1,8200.0,32.5219,32.5469,32.5219,32.5344,8200.0
2005-03-11 13:40:00,52.1,52.11,51.97,51.99,41800.0,32.5344,32.5407,32.4533,32.4657,41800.0
2005-03-11 13:50:00,52.01,52.1,51.97,51.98,39100.0,32.4782,32.5344,32.4533,32.4595,39100.0
2005-03-11 14:00:00,51.97,52.05,51.97,52.04,23800.0,32.4533,32.5032,32.4533,32.497,23800.0
2005-03-11 14:10:00,52.05,52.06,51.99,52.05,23500.0,32.5032,32.5095,32.4657,32.5032,23500.0
2005-03-11 14:20:00,52.04,52.1,52.0,52.07,25500.0,32.497,32.5344,32.472,32.5157,25500.0
2005-03-11 14:30:00,52.04,52.08,52.0,52.07,14700.0,32.497,32.5219,32.472,32.5157,14700.0
2005-03-11 14:40:00,52.09,52.17,52.02,52.02,26000.0,32.5282,32.5782,32.4845,32.4845,26000.0
2005-03-11 14:50:00,52.02,52.02,51.92,51.96,306300.0,32.4845,32.4845,32.422,32.447,306300.0
2005-03-11 15:00:00,51.97,51.99,51.85,51.92,255200.0,32.4533,32.4657,32.3783,32.422,255200.0
2005-03-11 15:10:00,51.93,51.93,51.86,51.86,60100.0,32.4283,32.4283,32.3846,32.3846,60100.0
2005-03-11 15:20:00,51.86,51.89,51.8,51.82,77000.0,32.3846,32.4033,32.3471,32.3596,77000.0
2005-03-11 15:30:00,51.82,51.9,51.75,51.87,160400.0,32.3596,32.4095,32.3159,32.3908,160400.0
2005-03-11 15:40:00,51.86,51.86,51.72,51.74,181400.0,32.3846,32.3846,32.2971,32.3096,181400.0
2005-03-11 15:50:00,51.74,51.84,51.71,51.78,144800.0,32.3096,32.3721,32.2909,32.3346,144800.0
2005-03-14 09:30:00,52.09,52.26,51.99,52.03,110400.0,32.5282,32.6344,32.4657,32.4907,110400.0
2005-03-14 09:40:00,52.02,52.02,51.78,51.97,88700.0,32.4845,32.4845,32.3346,32.4533,88700.0
2005-03-14 09:50:00,51.96,51.99,51.8,51.84,91200.0,32.447,32.4657,32.3471,32.3721,91200.0
2005-03-14 10:00:00,51.83,51.93,51.79,51.85,46600.0,32.3658,32.4283,32.3409,32.3783,46600.0
2005-03-14 10:10:00,51.85,51.94,51.8,51.82,44800.0,32.3783,32.4345,32.3471,32.3596,44800.0
2005-03-14 10:20:00,51.82,51.82,51.62,51.63,75500.0,32.3596,32.3596,32.2347,32.2409,75500.0
2005-03-14 10:30:00,51.63,51.85,51.63,51.74,61900.0,32.2409,32.3783,32.2409,32.3096,61900.0
2005-03-14 10:40:00,51.71,51.74,51.58,51.64,61500.0,32.2909,32.3096,32.2097,32.2472,61500.0
2005-03-14 10:50:00,51.64,51.81,51.64,51.73,39400.0,32.2472,32.3533,32.2472,32.3034,39400.0
2005-03-14 11:00:00,51.76,51.92,51.76,51.83,44900.0,32.3221,32.422,32.3221,32.3658,44900.0
2005-03-14 11:10:00,51.83,51.86,51.79,51.84,50500.0,32.3658,32.3846,32.3409,32.3721,50500.0
2005-03-14 11:20:00,51.83,51.89,51.81,51.86,19800.0,32.3658,32.4033,32.3533,32.3846,19800.0
2005-03-14 11:30:00,51.88,51.92,51.81,51.83,53400.0,32.3971,32.422,32.3533,32.3658,53400.0
2005-03-14 11:40:00,51.82,51.92,51.81,51.87,33600.0,32.3596,32.422,32.3533,32.3908,33600.0
2005-03-14 11:50:00,51.89,51.97,51.87,51.87,46700.0,32.4033,32.4533,32.3908,32.3908,46700.0
2005-03-14 12:00:00,51.89,52.0,51.88,51.97,47500.0,32.4033,32.472,32.3971,32.4533,47500.0
2005-03-14 12:10:00,51.97,52.03,51.9,51.96,50600.0,32.4533,32.4907,32.4095,32.447,50600.0
2005-03-14 12:20:00,51.96,51.97,51.89,51.9,34500.0,32.447,32.4533,32.4033,32.4095,34500.0
2005-03-14 12:30:00,51.89,51.96,51.85,51.87,22500.0,32.4033,32.447,32.3783,32.3908,22500.0
2005-03-14 12:40:00,51.88,51.96,51.86,51.89,38000.0,32.3971,32.447,32.3846,32.4033,38000.0
2005-03-14 12:50:00,51.9,51.99,51.89,51.95,25300.0,32.4095,32.4657,32.4033,32.4408,25300.0
2005-03-14 13:00:00,51.95,51.95,51.88,51.88,33700.0,32.4408,32.4408,32.3971,32.3971,33700.0
2005-03-14 13:10:00,51.88,51.9,51.8,51.83,43100.0,32.3971,32.4095,32.3471,32.3658,43100.0
2005-03-14 13:20:00,51.84,51.84,51.74,51.74,78900.0,32.3721,32.3721,32.3096,32.3096,78900.0
2005-03-14 13:30:00,51.75,51.8,51.63,51.78,41700.0,32.3159,32.3471,32.2409,32.3346,41700.0
2005-03-14 13:40:00,51.76,51.79,51.72,51.76,26900.0,32.3221,32.3409,32.2971,32.3221,26900.0
2005-03-14 13:50:00,51.76,51.77,51.7,51.74,29800.0,32.3221,32.3284,32.2847,32.3096,29800.0
2005-03-14 14:00:00,51.75,51.86,51.75,51.82,72900.0,32.3159,32.3846,32.3159,32.3596,72900.0
2005-03-14 14:10:00,51.83,51.87,51.81,51.86,39000.0,32.3658,32.3908,32.3533,32.3846,39000.0
2005-03-14 14:20:00,51.86,51.91,51.84,51.9,54200.0,32.3846,32.4158,32.3721,32.4095,54200.0
2005-03-14 14:30:00,51.91,51.93,51.81,51.91,147500.0,32.4158,32.4283,32.3533,32.4158,147500.0
2005-03-14 14:40:00,51.9,51.91,51.83,51.84,80400.0,32.4095,32.4158,32.3658,32.3721,80400.0
2005-03-14 14:50:00,51.85,51.88,51.84,51.85,60000.0,32.3783,32.3971,32.3721,32.3783,60000.0
2005-03-14 15:00:00,51.85,52.0,51.85,51.88,47600.0,32.3783,32.472,32.3783,32.3971,47600.0
2005-03-14 15:10:00,51.88,51.95,51.88,51.92,57700.0,32.3971,32.4408,32.3971,32.422,57700.0
2005-03-14 15:20:00,51.91,51.98,51.9,51.91,253400.0,32.4158,32.4595,32.4095,32.4158,253400.0
2005-03-14 15:30:00,51.91,52.05,51.89,52.01,139900.0,32.4158,32.5032,32.4033,32.4782,139900.0
2005-03-14 15:40:00,52.01,52.03,51.88,51.94,189400.0,32.4782,32.4907,32.3971,32.4345,189400.0
2005-03-14 15:50:00,51.94,52.14,51.94,52.13,158100.0,32.4345,32.5594,32.4345,32.5532,158100.0
2005-03-15 09:30:00,52.21,52.54,52.11,52.38,127000.0,32.6031,32.8092,32.5407,32.7093,127000.0
2005-03-15 09:40:00,52.38,52.47,52.32,52.43,61900.0,32.7093,32.7655,32.6718,32.7405,61900.0
2005-03-15 09:50:00,52.44,52.44,52.24,52.38,64200.0,32.7468,32.7468,32.6219,32.7093,64200.0
2005-03-15 10:00:00,52.38,52.39,52.18,52.32,39900.0,32.7093,32.7155,32.5844,32.6718,39900.0
2005-03-15 10:10:00,52.32,52.36,52.2,52.35,70300.0,32.6718,32.6968,32.5969,32.6906,70300.0
2005-03-15 10:20:00,52.34,52.36,52.29,52.33,38400.0,32.6843,32.6968,32.6531,32.6781,38400.0
2005-03-15 10:30:00,52.33,52.37,52.25,52.37,40200.0,32.6781,32.703,32.6281,32.703,40200.0
2005-03-15 10:40:00,52.37,52.43,52.36,52.39,49400.0,32.703,32.7405,32.6968,32.7155,49400.0
2005-03-15 10:50:00,52.4,52.44,52.38,52.44,43000.0,32.7218,32.7468,32.7093,32.7468,43000.0
2005-03-15 11:00:00,52.44,52.58,52.44,52.51,76200.0,32.7468,32.8342,32.7468,32.7905,76200.0
2005-03-15 11:10:00,52.5,52.51,52.48,52.49,76600.0,32.7842,32.7905,32.7717,32.778,76600.0
2005-03-15 11:20:00,52.5,52.5,52.41,52.42,36200.0,32.7842,32.7842,32.728,32.7343,36200.0
2005-03-15 11:30:00,52.43,52.44,52.28,52.28,36000.0,32.7405,32.7468,32.6468,32.6468,36000.0
2005-03-15 11:40:00,52.28,52.35,52.17,52.35,53800.0,32.6468,32.6906,32.5782,32.6906,53800.0
2005-03-15 11:50:00,52.33,52.41,52.21,52.35,48400.0,32.6781,32.728,32.6031,32.6906,48400.0
2005-03-15 12:00:00,52.34,52.35,52.17,52.34,29800.0,32.6843,32.6906,32.5782,32.6843,29800.0
2005-03-15 12:10:00,52.34,52.37,52.27,52.31,110200.0,32.6843,32.703,32.6406,32.6656,110200.0
2005-03-15 12:20:00,52.31,52.32,52.25,52.25,62900.0,32.6656,32.6718,32.6281,32.6281,62900.0
2005-03-15 12:30:00,52.25,52.28,52.22,52.23,29600.0,32.6281,32.6468,32.6094,32.6156,29600.0
2005-03-15 12:40:00,52.23,52.3,52.22,52.3,57300.0,32.6156,32.6593,32.6094,32.6593,57300.0
2005-03-15 12:50:00,52.28,52.29,52.18,52.2,38200.0,32.6468,32.6531,32.5844,32.5969,38200.0
2005-03-15 13:00:00,52.2,52.23,52.17,52.17,21600.0,32.5969,32.6156,32.5782,32.5782,21600.0
2005-03-15 13:10:00,52.17,52.19,52.13,52.15,28300.0,32.5782,32.5906,32.5532,32.5657,28300.0
2005-03-15 13:20:00,52.15,52.15,52.03,52.04,58500.0,32.5657,32.5657,32.4907,32.497,58500.0
2005-03-15 13:30:00,52.05,52.05,51.98,52.0,41500.0,32.5032,32.5032,32.4595,32.472,41500.0
2005-03-15 13:40:00,52.0,52.0,51.93,51.96,46600.0,32.472,32.472,32.4283,32.447,46600.0
2005-03-15 13:50:00,51.98,52.01,51.94,51.98,21800.0,32.4595,32.4782,32.4345,32.4595,21800.0
2005-03-15 14:00:00,51.98,52.0,51.96,52.0,41900.0,32.4595,32.472,32.447,32.472,41900.0
2005-03-15 14:10:00,51.99,52.0,51.92,51.96,33300.0,32.4657,32.472,32.422,32.447,33300.0
2005-03-15 14:20:00,51.96,51.99,51.93,51.94,31600.0,32.447,32.4657,32.4283,32.4345,31600.0
2005-03-15 14:30:00,51.95,51.96,51.89,51.94,71800.0,32.4408,32.447,32.4033,32.4345,71800.0
2005-03-15 14:40:00,51.93,52.0,51.93,52.0,54500.0,32.4283,32.472,32.4283,32.472,54500.0
2005-03-15 14:50:00,52.0,52.07,51.99,52.03,84100.0,32.472,32.5157,32.4657,32.4907,84100.0
2005-03-15 15:00:00,52.03,52.05,52.01,52.02,35200.0,32.4907,32.5032,32.4782,32.4845,35200.0
2005-03-15 15:10:00,52.01,52.02,51.95,52.0,62700.0,32.4782,32.4845,32.4408,32.472,62700.0
2005-03-15 15:20:00,51.99,52.0,51.96,51.98,40500.0,32.4657,32.472,32.447,32.4595,40500.0
2005-03-15 15:30:00,51.98,52.0,51.96,51.98,50800.0,32.4595,32.472,32.447,32.4595,50800.0
2005-03-15 15:40:00,51.98,51.99,51.94,51.97,90500.0,32.4595,32.4657,32.4345,32.4533,90500.0
2005-03-15 15:50:00,51.97,51.98,51.88,51.95,98200.0,32.4533,32.4595,32.3971,32.4408,98200.0
2005-03-16 09:30:00,51.6,51.67,51.53,51.6,98900.0,32.2222,32.2659,32.1785,32.2222,98900.0
2005-03-16 09:40:00,51.61,51.7,51.59,51.64,84600.0,32.2285,32.2847,32.216,32.2472,84600.0
2005-03-16 09:50:00,51.65,51.65,51.5,51.58,91100.0,32.2534,32.2534,32.1598,32.2097,91100.0
2005-03-16 10:00:00,51.56,51.57,51.5,51.55,184400.0,32.1972,32.2035,32.1598,32.191,184400.0
2005-03-16 10:10:00,51.53,51.66,51.52,51.66,150700.0,32.1785,32.2597,32.1723,32.2597,150700.0
2005-03-16 10:20:00,51.65,51.67,51.63,51.66,63200.0,32.2534,32.2659,32.2409,32.2597,63200.0
2005-03-16 10:30:00,51.67,51.67,51.5,51.51,151400.0,32.2659,32.2659,32.1598,32.166,151400.0
2005-03-16 10:40:00,51.51,51.54,51.38,51.38,181200.0,32.166,32.1847,32.0848,32.0848,181200.0
2005-03-16 10:50:00,51.4,51.51,51.37,51.49,92300.0,32.0973,32.166,32.0786,32.1535,92300.0
2005-03-16 11:00:00,51.49,51.58,51.4,51.56,71200.0,32.1535,32.2097,32.0973,32.1972,71200.0
2005-03-16 11:10:00,51.55,51.56,51.45,51.45,48000.0,32.191,32.1972,32.1285,32.1285,48000.0
2005-03-16 11:20:00,51.47,51.5,51.34,51.45,62500.0,32.141,32.1598,32.0598,32.1285,62500.0
2005-03-16 11:30:00,51.45,51.55,51.43,51.47,73100.0,32.1285,32.191,32.116,32.141,73100.0
2005-03-16 11:40:00,51.48,51.52,51.45,51.46,37900.0,32.1473,32.1723,32.1285,32.1348,37900.0
2005-03-16 11:50:00,51.46,51.47,51.4,51.43,24500.0,32.1348,32.141,32.0973,32.116,24500.0
2005-03-16 12:00:00,51.43,51.43,51.36,51.39,20500.0,32.116,32.116,32.0723,32.0911,20500.0
2005-03-16 12:10:00,51.38,51.6,51.38,51.52,53700.0,32.0848,32.2222,32.0848,32.1723,53700.0
2005-03-16 12:20:00,51.49,51.49,51.32,51.32,70900.0,32.1535,32.1535,32.0474,32.0474,70900.0
2005-03-16 12:30:00,51.33,51.37,51.27,51.37,87700.0,32.0536,32.0786,32.0161,32.0786,87700.0
2005-03-16 12:40:00,51.36,51.36,51.22,51.28,77100.0,32.0723,32.0723,31.9849,32.0224,77100.0
2005-03-16 12:50:00,51.27,51.29,51.18,51.25,103300.0,32.0161,32.0286,31.9599,32.0036,103300.0
2005-03-16 13:00:00,51.25,51.45,51.24,51.4,79700.0,32.0036,32.1285,31.9974,32.0973,79700.0
2005-03-16 13:10:00,51.4,51.48,51.36,51.48,44700.0,32.0973,32.1473,32.0723,32.1473,44700.0
2005-03-16 13:20:00,51.47,51.58,51.47,51.48,55000.0,32.141,32.2097,32.141,32.1473,55000.0
2005-03-16 13:30:00,51.47,51.48,51.39,51.41,34700.0,32.141,32.1473,32.0911,32.1036,34700.0
2005-03-16 13:40:00,51.39,51.5,51.36,51.45,60900.0,32.0911,32.1598,32.0723,32.1285,60900.0
2005-03-16 13:50:00,51.46,51.46,51.34,51.43,41800.0,32.1348,32.1348,32.0598,32.116,41800.0
2005-03-16 14:00:00,51.43,51.43,51.23,51.31,72700.0,32.116,32.116,31.9912,32.0411,72700.0
2005-03-16 14:10:00,51.28,51.32,51.2,51.25,59200.0,32.0224,32.0474,31.9724,32.0036,59200.0
2005-03-16 14:20:00,51.25,51.28,51.15,51.16,63500.0,32.0036,32.0224,31.9412,31.9474,63500.0
2005-03-16 14:30:00,51.16,51.2,51.08,51.16,46800.0,31.9474,31.9724,31.8975,31.9474,46800.0
2005-03-16 14:40:00,51.16,51.37,51.13,51.31,115700.0,31.9474,32.0786,31.9287,32.0411,115700.0
2005-03-16 14:50:00,51.31,51.39,51.11,51.12,94000.0,32.0411,32.0911,31.9162,31.9225,94000.0
2005-03-16 15:00:00,51.12,51.24,51.1,51.24,78100.0,31.9225,31.9974,31.91,31.9974,78100.0
2005-03-16 15:10:00,51.27,51.28,51.19,51.25,53400.0,32.0161,32.0224,31.9662,32.0036,53400.0
2005-03-16 15:20:00,51.25,51.25,51.15,51.23,73800.0,32.0036,32.0036,31.9412,31.9912,73800.0
2005-03-16 15:30:00,51.23,51.36,51.14,51.35,102300.0,31.9912,32.0723,31.935,32.0661,102300.0
2005-03-16 15:40:00,51.36,51.56,51.36,51.55,202100.0,32.0723,32.1972,32.0723,32.191,202100.0
2005-03-16 15:50:00,51.56,51.57,51.38,51.38,138100.0,32.1972,32.2035,32.0848,32.0848,138100.0
2005-03-17 09:30:00,51.47,51.47,51.13,51.25,104900.0,32.141,32.141,31.9287,32.0036,104900.0
2005-03-17 09:40:00,51.25,51.26,50.99,51.05,91400.0,32.0036,32.0099,31.8413,31.8788,91400.0
2005-03-17 09:50:00,51.05,51.17,50.91,50.95,67700.0,31.8788,31.9537,31.7913,31.8163,67700.0
2005-03-17 10:00:00,50.96,51.03,50.88,51.03,85800.0,31.8226,31.8663,31.7726,31.8663,85800.0
2005-03-17 10:10:00,51.06,51.17,51.0,51.15,49000.0,31.885,31.9537,31.8475,31.9412,49000.0
2005-03-17 10:20:00,51.15,51.25,51.09,51.2,62400.0,31.9412,32.0036,31.9037,31.9724,62400.0
2005-03-17 10:30:00,51.2,51.2,51.1,51.11,52700.0,31.9724,31.9724,31.91,31.9162,52700.0
2005-03-17 10:40:00,51.11,51.11,50.99,51.06,41200.0,31.9162,31.9162,31.8413,31.885,41200.0
2005-03-17 10:50:00,51.04,51.2,51.04,51.14,55800.0,31.8725,31.9724,31.8725,31.935,55800.0
2005-03-17 11:00:00,51.14,51.43,51.14,51.43,58200.0,31.935,32.116,31.935,32.116,58200.0
2005-03-17 11:10:00,51.45,51.55,51.35,51.55,97800.0,32.1285,32.191,32.0661,32.191,97800.0
2005-03-17 11:20:00,51.53,51.56,51.43,51.43,76800.0,32.1785,32.1972,32.116,32.116,76800.0
2005-03-17 11:30:00,51.41,51.44,51.34,51.35,13000.0,32.1036,32.1223,32.0598,32.0661,13000.0
2005-03-17 11:40:00,51.34,51.4,51.32,51.38,40800.0,32.0598,32.0973,32.0474,32.0848,40800.0
2005-03-17 11:50:00,51.38,51.42,51.37,51.38,45900.0,32.0848,32.1098,32.0786,32.0848,45900.0
2005-03-17 12:00:00,51.38,51.41,51.32,51.35,67200.0,32.0848,32.1036,32.0474,32.0661,67200.0
2005-03-17 12:10:00,51.36,51.41,51.34,51.39,31500.0,32.0723,32.1036,32.0598,32.0911,31500.0
2005-03-17 12:20:00,51.39,51.48,51.37,51.47,44500.0,32.0911,32.1473,32.0786,32.141,44500.0
2005-03-17 12:30:00,51.47,51.58,51.46,51.47,87300.0,32.141,32.2097,32.1348,32.141,87300.0
2005-03-17 12:40:00,51.46,51.51,51.37,51.41,42400.0,32.1348,32.166,32.0786,32.1036,42400.0
2005-03-17 12:50:00,51.44,51.45,51.4,51.4,18500.0,32.1223,32.1285,32.0973,32.0973,18500.0
2005-03-17 13:00:00,51.41,51.43,51.36,51.37,41500.0,32.1036,32.116,32.0723,32.0786,41500.0
2005-03-17 13:10:00,51.38,51.41,51.32,51.32,74300.0,32.0848,32.1036,32.0474,32.0474,74300.0
2005-03-17 13:20:00,51.33,51.42,51.33,51.41,29700.0,32.0536,32.1098,32.0536,32.1036,29700.0
2005-03-17 13:30:00,51.42,51.46,51.4,51.42,30600.0,32.1098,32.1348,32.0973,32.1098,30600.0
2005-03-17 13:40:00,51.43,51.46,51.4,51.43,25900.0,32.116,32.1348,32.0973,32.116,25900.0
2005-03-17 13:50:00,51.43,51.51,51.43,51.43,87400.0,32.116,32.166,32.116,32.116,87400.0
2005-03-17 14:00:00,51.43,51.44,51.31,51.32,91400.0,32.116,32.1223,32.0411,32.0474,91400.0
2005-03-17 14:10:00,51.32,51.44,51.31,51.44,38400.0,32.0474,32.1223,32.0411,32.1223,38400.0
2005-03-17 14:20:00,51.46,51.57,51.45,51.56,61800.0,32.1348,32.2035,32.1285,32.1972,61800.0
2005-03-17 14:30:00,51.56,51.63,51.55,51.63,75800.0,32.1972,32.2409,32.191,32.2409,75800.0
2005-03-17 14:40:00,51.63,51.66,51.6,51.6,57300.0,32.2409,32.2597,32.2222,32.2222,57300.0
2005-03-17 14:50:00,51.59,51.66,51.59,51.61,30100.0,32.216,32.2597,32.216,32.2285,30100.0
2005-03-17 15:00:00,51.61,51.65,51.55,51.63,49900.0,32.2285,32.2534,32.191,32.2409,49900.0
2005-03-17 15:10:00,51.63,51.71,51.62,51.69,52400.0,32.2409,32.2909,32.2347,32.2784,52400.0
2005-03-17 15:20:00,51.7,51.71,51.58,51.59,52400.0,32.2847,32.2909,32.2097,32.216,52400.0
2005-03-17 15:30:00,51.59,51.67,51.55,51.66,83200.0,32.216,32.2659,32.191,32.2597,83200.0
2005-03-17 15:40:00,51.66,51.68,51.48,51.51,123800.0,32.2597,32.2722,32.1473,32.166,123800.0
2005-03-17 15:50:00,51.51,51.55,51.39,51.55,67700.0,32.166,32.191,32.0911,32.191,67700.0
2005-03-18 09:30:00,51.4,51.43,51.26,51.26,692200.0,32.0973,32.116,32.0099,32.0099,692200.0
2005-03-18 09:40:00,51.27,51.48,51.26,51.36,105700.0,32.0161,32.1473,32.0099,32.0723,105700.0
2005-03-18 09:50:00,51.36,51.4,50.84,50.96,99600.0,32.0723,32.0973,31.7476,31.8226,99600.0
2005-03-18 10:00:00,50.93,51.01,50.87,50.89,45600.0,31.8038,31.8538,31.7664,31.7788,45600.0
2005-03-18 10:10:00,50.94,51.13,50.85,50.85,68900.0,31.8101,31.9287,31.7539,31.7539,68900.0
2005-03-18 10:20:00,50.85,50.94,50.79,50.88,60100.0,31.7539,31.8101,31.7164,31.7726,60100.0
2005-03-18 10:30:00,50.85,50.87,50.62,50.7,81700.0,31.7539,31.7664,31.6102,31.6602,81700.0
2005-03-18 10:40:00,50.7,50.78,50.6,50.66,63100.0,31.6602,31.7101,31.5977,31.6352,63100.0
2005-03-18 10:50:00,50.66,50.85,50.65,50.84,61100.0,31.6352,31.7539,31.629,31.7476,61100.0
2005-03-18 11:00:00,50.81,51.06,50.77,51.01,39500.0,31.7289,31.885,31.7039,31.8538,39500.0
2005-03-18 11:10:00,51.01,51.09,50.92,50.95,27200.0,31.8538,31.9037,31.7976,31.8163,27200.0
2005-03-18 11:20:00,50.95,51.14,50.93,51.13,56900.0,31.8163,31.935,31.8038,31.9287,56900.0
2005-03-18 11:30:00,51.13,51.13,50.93,50.97,47600.0,31.9287,31.9287,31.8038,31.8288,47600.0
2005-03-18 11:40:00,50.97,51.04,50.85,50.88,29200.0,31.8288,31.8725,31.7539,31.7726,29200.0
2005-03-18 11:50:00,50.88,50.98,50.88,50.96,25800.0,31.7726,31.835,31.7726,31.8226,25800.0
2005-03-18 12:00:00,50.96,50.97,50.9,50.95,22500.0,31.8226,31.8288,31.7851,31.8163,22500.0
2005-03-18 12:10:00,50.96,51.03,50.96,51.0,119300.0,31.8226,31.8663,31.8226,31.8475,119300.0
2005-03-18 12:20:00,51.0,51.0,50.89,50.9,32700.0,31.8475,31.8475,31.7788,31.7851,32700.0
2005-03-18 12:30:00,50.9,50.91,50.84,50.88,23200.0,31.7851,31.7913,31.7476,31.7726,23200.0
2005-03-18 12:40:00,50.86,50.98,50.85,50.9,16200.0,31.7601,31.835,31.7539,31.7851,16200.0
2005-03-18 12:50:00,50.89,50.91,50.8,50.8,32600.0,31.7788,31.7913,31.7226,31.7226,32600.0
2005-03-18 13:00:00,50.81,50.81,50.7,50.81,59000.0,31.7289,31.7289,31.6602,31.7289,59000.0
2005-03-18 13:10:00,50.81,50.85,50.74,50.77,25300.0,31.7289,31.7539,31.6852,31.7039,25300.0
2005-03-18 13:20:00,50.76,50.86,50.76,50.86,15400.0,31.6977,31.7601,31.6977,31.7601,15400.0
2005-03-18 13:30:00,50.86,50.88,50.78,50.81,19400.0,31.7601,31.7726,31.7101,31.7289,19400.0
2005-03-18 13:40:00,50.81,50.81,50.6,50.6,48000.0,31.7289,31.7289,31.5977,31.5977,48000.0
2005-03-18 13:50:00,50.61,50.65,50.51,50.65,52600.0,31.604,31.629,31.5415,31.629,52600.0
2005-03-18 14:00:00,50.64,50.83,50.62,50.76,55700.0,31.6227,31.7414,31.6102,31.6977,55700.0
2005-03-18 14:10:00,50.76,50.79,50.69,50.78,42700.0,31.6977,31.7164,31.6539,31.7101,42700.0
2005-03-18 14:20:00,50.77,50.84,50.75,50.83,33000.0,31.7039,31.7476,31.6914,31.7414,33000.0
2005-03-18 14:30:00,50.83,50.94,50.82,50.86,52200.0,31.7414,31.8101,31.7351,31.7601,52200.0
2005-03-18 14:40:00,50.87,50.91,50.75,50.8,66000.0,31.7664,31.7913,31.6914,31.7226,66000.0
2005-03-18 14:50:00,50.82,50.9,50.76,50.9,53100.0,31.7351,31.7851,31.6977,31.7851,53100.0
2005-03-18 15:00:00,50.91,50.92,50.64,50.66,88900.0,31.7913,31.7976,31.6227,31.6352,88900.0
2005-03-18 15:10:00,50.67,50.78,50.67,50.75,71800.0,31.6415,31.7101,31.6415,31.6914,71800.0
2005-03-18 15:20:00,50.75,50.76,50.68,50.71,120300.0,31.6914,31.6977,31.6477,31.6664,120300.0
2005-03-18 15:30:00,50.7,50.75,50.65,50.65,147400.0,31.6602,31.6914,31.629,31.629,147400.0
2005-03-18 15:40:00,50.65,50.85,50.65,50.69,135800.0,31.629,31.7539,31.629,31.6539,135800.0
2005-03-18 15:50:00,50.69,50.73,50.6,50.65,481300.0,31.6539,31.6789,31.5977,31.629,481300.0
2005-03-21 09:30:00,50.76,50.89,50.6,50.65,105800.0,31.6977,31.7788,31.5977,31.629,105800.0
2005-03-21 09:40:00,50.64,50.69,50.48,50.59,53200.0,31.6227,31.6539,31.5228,31.5915,53200.0
2005-03-21 09:50:00,50.59,50.61,50.32,50.56,55600.0,31.5915,31.604,31.4229,31.5728,55600.0
2005-03-21 10:00:00,50.57,50.57,50.15,50.18,92100.0,31.579,31.579,31.3167,31.3355,92100.0
2005-03-21 10:10:00,50.15,50.15,49.94,50.03,98500.0,31.3167,31.3167,31.1856,31.2418,98500.0
2005-03-21 10:20:00,50.03,50.3,49.85,49.91,208500.0,31.2418,31.4104,31.1294,31.1669,208500.0
2005-03-21 10:30:00,49.9,49.94,49.65,49.82,98700.0,31.1606,31.1856,31.0045,31.1107,98700.0
2005-03-21 10:40:00,49.81,49.86,49.72,49.74,88100.0,31.1044,31.1356,31.0482,31.0607,88100.0
2005-03-21 10:50:00,49.75,49.8,49.62,49.8,156600.0,31.067,31.0982,30.9858,31.0982,156600.0
2005-03-21 11:00:00,49.8,50.06,49.77,50.01,85500.0,31.0982,31.2605,31.0794,31.2293,85500.0
2005-03-21 11:10:00,50.01,50.01,49.8,49.9,66700.0,31.2293,31.2293,31.0982,31.1606,66700.0
2005-03-21 11:20:00,49.92,50.07,49.92,50.0,109800.0,31.1731,31.2668,31.1731,31.2231,109800.0
2005-03-21 11:30:00,49.99,50.0,49.95,50.0,55800.0,31.2168,31.2231,31.1918,31.2231,55800.0
2005-03-21 11:40:00,50.0,50.02,49.96,49.97,49700.0,31.2231,31.2356,31.1981,31.2043,49700.0
2005-03-21 11:50:00,49.97,50.02,49.95,50.02,34200.0,31.2043,31.2356,31.1918,31.2356,34200.0
2005-03-21 12:00:00,50.01,50.08,49.97,50.01,60900.0,31.2293,31.273,31.2043,31.2293,60900.0
2005-03-21 12:10:00,50.01,50.13,49.99,50.09,87300.0,31.2293,31.3042,31.2168,31.2793,87300.0
2005-03-21 12:20:00,50.08,50.09,49.99,50.06,70300.0,31.273,31.2793,31.2168,31.2605,70300.0
2005-03-21 12:30:00,50.06,50.13,50.04,50.11,27700.0,31.2605,31.3042,31.248,31.2918,27700.0
2005-03-21 12:40:00,50.11,50.15,50.09,50.14,28800.0,31.2918,31.3167,31.2793,31.3105,28800.0
2005-03-21 12:50:00,50.12,50.14,50.05,50.05,32900.0,31.298,31.3105,31.2543,31.2543,32900.0
2005-03-21 13:00:00,50.04,50.14,50.04,50.13,57000.0,31.248,31.3105,31.248,31.3042,57000.0
2005-03-21 13:10:00,50.13,50.13,50.05,50.05,56200.0,31.3042,31.3042,31.2543,31.2543,56200.0
2005-03-21 13:20:00,50.07,50.07,50.0,50.02,45300.0,31.2668,31.2668,31.2231,31.2356,45300.0
2005-03-21 13:30:00,50.02,50.1,50.02,50.1,21700.0,31.2356,31.2855,31.2356,31.2855,21700.0
2005-03-21 13:40:00,50.11,50.15,50.1,50.13,23500.0,31.2918,31.3167,31.2855,31.3042,23500.0
2005-03-21 13:50:00,50.13,50.15,50.09,50.1,19500.0,31.3042,31.3167,31.2793,31.2855,19500.0
2005-03-21 14:00:00,50.07,50.09,50.04,50.05,37100.0,31.2668,31.2793,31.248,31.2543,37100.0
2005-03-21 14:10:00,50.05,50.08,50.0,50.06,48200.0,31.2543,31.273,31.2231,31.2605,48200.0
2005-03-21 14:20:00,50.06,50.06,49.97,50.01,43000.0,31.2605,31.2605,31.2043,31.2293,43000.0
2005-03-21 14:30:00,50.03,50.15,50.03,50.11,32100.0,31.2418,31.3167,31.2418,31.2918,32100.0
2005-03-21 14:40:00,50.12,50.25,50.1,50.21,53800.0,31.298,31.3792,31.2855,31.3542,53800.0
2005-03-21 14:50:00,50.21,50.21,50.09,50.21,31900.0,31.3542,31.3542,31.2793,31.3542,31900.0
2005-03-21 15:00:00,50.21,50.26,50.18,50.21,48200.0,31.3542,31.3854,31.3355,31.3542,48200.0
2005-03-21 15:10:00,50.2,50.27,50.15,50.27,74100.0,31.348,31.3917,31.3167,31.3917,74100.0
2005-03-21 15:20:00,50.27,50.41,50.25,50.34,77200.0,31.3917,31.4791,31.3792,31.4354,77200.0
2005-03-21 15:30:00,50.34,50.34,50.23,50.31,54300.0,31.4354,31.4354,31.3667,31.4167,54300.0
2005-03-21 15:40:00,50.3,50.38,50.19,50.38,77400.0,31.4104,31.4604,31.3417,31.4604,77400.0
2005-03-21 15:50:00,50.37,50.38,50.26,50.26,127800.0,31.4541,31.4604,31.3854,31.3854,127800.0
2005-03-22 09:30:00,50.3,50.67,50.3,50.61,75000.0,31.4104,31.6415,31.4104,31.604,75000.0
2005-03-22 09:40:00,50.64,50.64,50.3,50.31,49600.0,31.6227,31.6227,31.4104,31.4167,49600.0
2005-03-22 09:50:00,50.31,50.31,50.1,50.14,96900.0,31.4167,31.4167,31.2855,31.3105,96900.0
2005-03-22 10:00:00,50.11,50.16,50.07,50.16,93800.0,31.2918,31.323,31.2668,31.323,93800.0
2005-03-22 10:10:00,50.15,50.16,50.01,50.08,51500.0,31.3167,31.323,31.2293,31.273,51500.0
2005-03-22 10:20:00,50.08,50.33,50.07,50.31,77200.0,31.273,31.4291,31.2668,31.4167,77200.0
2005-03-22 10:30:00,50.3,50.4,50.27,50.32,68100.0,31.4104,31.4729,31.3917,31.4229,68100.0
2005-03-22 10:40:00,50.33,50.43,50.32,50.37,70400.0,31.4291,31.4916,31.4229,31.4541,70400.0
2005-03-22 10:50:00,50.36,50.47,50.34,50.45,58700.0,31.4479,31.5166,31.4354,31.5041,58700.0
2005-03-22 11:00:00,50.44,50.47,50.41,50.43,74900.0,31.4978,31.5166,31.4791,31.4916,74900.0
2005-03-22 11:10:00,50.43,50.54,50.43,50.49,81700.0,31.4916,31.5603,31.4916,31.5291,81700.0
2005-03-22 11:20:00,50.48,50.52,50.47,50.5,39700.0,31.5228,31.5478,31.5166,31.5353,39700.0
2005-03-22 11:30:00,50.48,50.58,50.48,50.58,20100.0,31.5228,31.5853,31.5228,31.5853,20100.0
2005-03-22 11:40:00,50.55,50.56,50.51,50.52,83700.0,31.5665,31.5728,31.5415,31.5478,83700.0
2005-03-22 11:50:00,50.52,50.59,50.52,50.59,44500.0,31.5478,31.5915,31.5478,31.5915,44500.0
2005-03-22 12:00:00,50.59,50.64,50.59,50.63,38700.0,31.5915,31.6227,31.5915,31.6165,38700.0
2005-03-22 12:10:00,50.64,50.7,50.63,50.69,25800.0,31.6227,31.6602,31.6165,31.6539,25800.0
2005-03-22 12:20:00,50.69,50.77,50.68,50.77,47500.0,31.6539,31.7039,31.6477,31.7039,47500.0
2005-03-22 12:30:00,50.77,50.87,50.74,50.86,73400.0,31.7039,31.7664,31.6852,31.7601,73400.0
2005-03-22 12:40:00,50.86,50.97,50.83,50.96,74400.0,31.7601,31.8288,31.7414,31.8226,74400.0
2005-03-22 12:50:00,50.96,50.96,50.86,50.88,48100.0,31.8226,31.8226,31.7601,31.7726,48100.0
2005-03-22 13:00:00,50.88,50.95,50.88,50.91,37100.0,31.7726,31.8163,31.7726,31.7913,37100.0
2005-03-22 13:10:00,50.91,50.92,50.84,50.85,56300.0,31.7913,31.7976,31.7476,31.7539,56300.0
2005-03-22 13:20:00,50.84,51.02,50.84,51.02,66300.0,31.7476,31.86,31.7476,31.86,66300.0
2005-03-22 13:30:00,51.02,51.12,51.0,51.05,83900.0,31.86,31.9225,31.8475,31.8788,83900.0
2005-03-22 13:40:00,51.05,51.17,51.05,51.13,62100.0,31.8788,31.9537,31.8788,31.9287,62100.0
2005-03-22 13:50:00,51.13,51.29,51.12,51.25,62000.0,31.9287,32.0286,31.9225,32.0036,62000.0
2005-03-22 14:00:00,51.24,51.33,51.22,51.3,45600.0,31.9974,32.0536,31.9849,32.0349,45600.0
2005-03-22 14:10:00,51.28,51.36,51.23,51.26,68300.0,32.0224,32.0723,31.9912,32.0099,68300.0
2005-03-22 14:20:00,51.26,51.26,50.9,51.16,151400.0,32.0099,32.0099,31.7851,31.9474,151400.0
2005-03-22 14:30:00,51.14,51.38,51.11,51.14,244000.0,31.935,32.0848,31.9162,31.935,244000.0
2005-03-22 14:40:00,51.13,51.13,50.81,50.98,253300.0,31.9287,31.9287,31.7289,31.835,253300.0
2005-03-22 14:50:00,50.99,50.99,50.73,50.82,155700.0,31.8413,31.8413,31.6789,31.7351,155700.0
2005-03-22 15:00:00,50.81,50.86,50.7,50.73,89100.0,31.7289,31.7601,31.6602,31.6789,89100.0
2005-03-22 15:10:00,50.73,50.8,50.56,50.69,94600.0,31.6789,31.7226,31.5728,31.6539,94600.0
2005-03-22 15:20:00,50.7,50.72,50.62,50.71,72600.0,31.6602,31.6727,31.6102,31.6664,72600.0
2005-03-22 15:30:00,50.7,50.73,50.44,50.46,104100.0,31.6602,31.6789,31.4978,31.5103,104100.0
2005-03-22 15:40:00,50.44,50.52,50.35,50.45,148500.0,31.4978,31.5478,31.4416,31.5041,148500.0
2005-03-22 15:50:00,50.45,50.52,50.43,50.47,146800.0,31.5041,31.5478,31.4916,31.5166,146800.0
2005-03-23 09:30:00,50.44,50.45,50.07,50.14,120900.0,31.4978,31.5041,31.2668,31.3105,120900.0
2005-03-23 09:40:00,50.06,50.17,50.0,50.07,115300.0,31.2605,31.3292,31.2231,31.2668,115300.0
2005-03-23 09:50:00,50.06,50.31,50.06,50.27,93800.0,31.2605,31.4167,31.2605,31.3917,93800.0
2005-03-23 10:00:00,50.26,50.37,50.14,50.23,94200.0,31.3854,31.4541,31.3105,31.3667,94200.0
2005-03-23 10:10:00,50.25,50.46,50.25,50.38,109700.0,31.3792,31.5103,31.3792,31.4604,109700.0
2005-03-23 10:20:00,50.37,50.43,50.26,50.35,89200.0,31.4541,31.4916,31.3854,31.4416,89200.0
2005-03-23 10:30:00,50.34,50.49,50.28,50.41,142000.0,31.4354,31.5291,31.3979,31.4791,142000.0
2005-03-23 10:40:00,50.42,50.63,50.4,50.5,103800.0,31.4853,31.6165,31.4729,31.5353,103800.0
2005-03-23 10:50:00,50.5,50.63,50.38,50.58,106400.0,31.5353,31.6165,31.4604,31.5853,106400.0
2005-03-23 11:00:00,50.59,50.6,50.46,50.58,82200.0,31.5915,31.5977,31.5103,31.5853,82200.0
2005-03-23 11:10:00,50.59,50.7,50.57,50.62,95900.0,31.5915,31.6602,31.579,31.6102,95900.0
2005-03-23 11:20:00,50.61,50.66,50.54,50.57,101500.0,31.604,31.6352,31.5603,31.579,101500.0
2005-03-23 11:30:00,50.59,50.66,50.36,50.36,101000.0,31.5915,31.6352,31.4479,31.4479,101000.0
2005-03-23 11:40:00,50.35,50.37,50.33,50.35,65700.0,31.4416,31.4541,31.4291,31.4416,65700.0
2005-03-23 11:50:00,50.35,50.4,50.22,50.31,82300.0,31.4416,31.4729,31.3605,31.4167,82300.0
2005-03-23 12:00:00,50.31,50.31,50.2,50.21,114100.0,31.4167,31.4167,31.348,31.3542,114100.0
2005-03-23 12:10:00,50.21,50.43,50.2,50.37,94300.0,31.3542,31.4916,31.348,31.4541,94300.0
2005-03-23 12:20:00,50.38,50.38,50.28,50.31,46200.0,31.4604,31.4604,31.3979,31.4167,46200.0
2005-03-23 12:30:00,50.31,50.33,50.16,50.18,39800.0,31.4167,31.4291,31.323,31.3355,39800.0
2005-03-23 12:40:00,50.16,50.24,50.16,50.21,50800.0,31.323,31.3729,31.323,31.3542,50800.0
2005-03-23 12:50:00,50.22,50.25,50.19,50.23,35600.0,31.3605,31.3792,31.3417,31.3667,35600.0
2005-03-23 13:00:00,50.23,50.32,50.23,50.32,52700.0,31.3667,31.4229,31.3667,31.4229,52700.0
2005-03-23 13:10:00,50.32,50.32,50.26,50.29,53800.0,31.4229,31.4229,31.3854,31.4042,53800.0
2005-03-23 13:20:00,50.28,50.32,50.26,50.27,25000.0,31.3979,31.4229,31.3854,31.3917,25000.0
2005-03-23 13:30:00,50.27,50.3,50.27,50.3,58100.0,31.3917,31.4104,31.3917,31.4104,58100.0
2005-03-23 13:40:00,50.3,50.45,50.3,50.41,64300.0,31.4104,31.5041,31.4104,31.4791,64300.0
2005-03-23 13:50:00,50.41,50.46,50.4,50.45,50100.0,31.4791,31.5103,31.4729,31.5041,50100.0
2005-03-23 14:00:00,50.45,50.56,50.44,50.55,149000.0,31.5041,31.5728,31.4978,31.5665,149000.0
2005-03-23 14:10:00,50.54,50.56,50.49,50.54,82900.0,31.5603,31.5728,31.5291,31.5603,82900.0
2005-03-23 14:20:00,50.55,50.57,50.51,50.56,39000.0,31.5665,31.579,31.5415,31.5728,39000.0
2005-03-23 14:30:00,50.56,50.57,50.38,50.39,101800.0,31.5728,31.579,31.4604,31.4666,101800.0
2005-03-23 14:40:00,50.4,50.41,50.34,50.38,57200.0,31.4729,31.4791,31.4354,31.4604,57200.0
2005-03-23 14:50:00,50.38,50.38,50.23,50.26,61500.0,31.4604,31.4604,31.3667,31.3854,61500.0
2005-03-23 15:00:00,50.25,50.26,50.09,50.14,141800.0,31.3792,31.3854,31.2793,31.3105,141800.0
2005-03-23 15:10:00,50.13,50.23,50.13,50.2,95600.0,31.3042,31.3667,31.3042,31.348,95600.0
2005-03-23 15:20:00,50.21,50.25,50.15,50.2,461000.0,31.3542,31.3792,31.3167,31.348,461000.0
2005-03-23 15:30:00,50.2,50.27,50.2,50.25,101200.0,31.348,31.3917,31.348,31.3792,101200.0
2005-03-23 15:40:00,50.26,50.32,50.25,50.26,199400.0,31.3854,31.4229,31.3792,31.3854,199400.0
2005-03-23 15:50:00,50.26,50.26,50.0,50.02,210300.0,31.3854,31.3854,31.2231,31.2356,210300.0
2005-03-24 09:30:00,50.3,50.44,50.26,50.26,94600.0,31.4104,31.4978,31.3854,31.3854,94600.0
2005-03-24 09:40:00,50.24,50.35,50.2,50.21,90800.0,31.3729,31.4416,31.348,31.3542,90800.0
2005-03-24 09:50:00,50.21,50.23,50.12,50.23,32600.0,31.3542,31.3667,31.298,31.3667,32600.0
2005-03-24 10:00:00,50.18,50.23,50.07,50.12,65100.0,31.3355,31.3667,31.2668,31.298,65100.0
2005-03-24 10:10:00,50.13,50.19,50.03,50.03,66100.0,31.3042,31.3417,31.2418,31.2418,66100.0
2005-03-24 10:20:00,50.02,50.15,49.95,50.15,118800.0,31.2356,31.3167,31.1918,31.3167,118800.0
2005-03-24 10:30:00,50.15,50.2,50.02,50.04,44600.0,31.3167,31.348,31.2356,31.248,44600.0
2005-03-24 10:40:00,50.04,50.11,50.0,50.0,29700.0,31.248,31.2918,31.2231,31.2231,29700.0
2005-03-24 10:50:00,50.0,50.11,49.97,50.02,47800.0,31.2231,31.2918,31.2043,31.2356,47800.0
2005-03-24 11:00:00,50.1,50.1,49.88,49.92,84100.0,31.2855,31.2855,31.1481,31.1731,84100.0
2005-03-24 11:10:00,49.93,50.05,49.89,50.01,69200.0,31.1794,31.2543,31.1544,31.2293,69200.0
2005-03-24 11:20:00,50.02,50.07,50.01,50.07,23400.0,31.2356,31.2668,31.2293,31.2668,23400.0
2005-03-24 11:30:00,50.06,50.12,50.05,50.09,44700.0,31.2605,31.298,31.2543,31.2793,44700.0
2005-03-24 11:40:00,50.1,50.11,50.03,50.09,50900.0,31.2855,31.2918,31.2418,31.2793,50900.0
2005-03-24 11:50:00,50.1,50.12,50.08,50.11,28800.0,31.2855,31.298,31.273,31.2918,28800.0
2005-03-24 12:00:00,50.12,50.32,50.11,50.3,43500.0,31.298,31.4229,31.2918,31.4104,43500.0
2005-03-24 12:10:00,50.3,50.37,50.26,50.26,43900.0,31.4104,31.4541,31.3854,31.3854,43900.0
2005-03-24 12:20:00,50.26,50.28,50.18,50.26,36400.0,31.3854,31.3979,31.3355,31.3854,36400.0
2005-03-24 12:30:00,50.26,50.45,50.24,50.42,23400.0,31.3854,31.5041,31.3729,31.4853,23400.0
2005-03-24 12:40:00,50.42,50.43,50.32,50.36,26400.0,31.4853,31.4916,31.4229,31.4479,26400.0
2005-03-24 12:50:00,50.35,50.43,50.32,50.39,47900.0,31.4416,31.4916,31.4229,31.4666,47900.0
2005-03-24 13:00:00,50.39,50.41,50.31,50.32,33200.0,31.4666,31.4791,31.4167,31.4229,33200.0
2005-03-24 13:10:00,50.33,50.35,50.3,50.33,31400.0,31.4291,31.4416,31.4104,31.4291,31400.0
2005-03-24 13:20:00,50.32,50.39,50.3,50.34,38900.0,31.4229,31.4666,31.4104,31.4354,38900.0
2005-03-24 13:30:00,50.34,50.36,50.33,50.35,20400.0,31.4354,31.4479,31.4291,31.4416,20400.0
2005-03-24 13:40:00,50.36,50.37,50.34,50.36,22700.0,31.4479,31.4541,31.4354,31.4479,22700.0
2005-03-24 13:50:00,50.36,50.36,50.29,50.32,61300.0,31.4479,31.4479,31.4042,31.4229,61300.0
2005-03-24 14:00:00,50.32,50.4,50.32,50.39,18900.0,31.4229,31.4729,31.4229,31.4666,18900.0
2005-03-24 14:10:00,50.38,50.45,50.37,50.45,55600.0,31.4604,31.5041,31.4541,31.5041,55600.0
2005-03-24 14:20:00,50.43,50.44,50.39,50.4,35300.0,31.4916,31.4978,31.4666,31.4729,35300.0
2005-03-24 14:30:00,50.42,50.43,50.33,50.39,31300.0,31.4853,31.4916,31.4291,31.4666,31300.0
2005-03-24 14:40:00,50.37,50.41,50.31,50.32,23600.0,31.4541,31.4791,31.4167,31.4229,23600.0
2005-03-24 14:50:00,50.32,50.32,50.27,50.31,30100.0,31.4229,31.4229,31.3917,31.4167,30100.0
2005-03-24 15:00:00,50.32,50.35,50.17,50.22,39200.0,31.4229,31.4416,31.3292,31.3605,39200.0
2005-03-24 15:10:00,50.23,50.32,50.23,50.27,41000.0,31.3667,31.4229,31.3667,31.3917,41000.0
2005-03-24 15:20:00,50.27,50.37,50.25,50.26,55500.0,31.3917,31.4541,31.3792,31.3854,55500.0
2005-03-24 15:30:00,50.24,50.25,50.16,50.24,61600.0,31.3729,31.3792,31.323,31.3729,61600.0
2005-03-24 15:40:00,50.24,50.24,50.12,50.13,104800.0,31.3729,31.3729,31.298,31.3042,104800.0
2005-03-24 15:50:00,50.14,50.21,50.1,50.13,103700.0,31.3105,31.3542,31.2855,31.3042,103700.0
2005-03-28 09:30:00,50.08,50.5,50.06,50.35,81200.0,31.273,31.5353,31.2605,31.4416,81200.0
2005-03-28 09:40:00,50.38,50.6,50.27,50.58,42500.0,31.4604,31.5977,31.3917,31.5853,42500.0
2005-03-28 09:50:00,50.58,50.86,50.56,50.73,57000.0,31.5853,31.7601,31.5728,31.6789,57000.0
2005-03-28 10:00:00,50.72,50.97,50.65,50.86,62700.0,31.6727,31.8288,31.629,31.7601,62700.0
2005-03-28 10:10:00,50.85,50.94,50.81,50.9,47100.0,31.7539,31.8101,31.7289,31.7851,47100.0
2005-03-28 10:20:00,50.93,50.95,50.75,50.79,38300.0,31.8038,31.8163,31.6914,31.7164,38300.0
2005-03-28 10:30:00,50.79,51.03,50.78,50.94,54000.0,31.7164,31.8663,31.7101,31.8101,54000.0
2005-03-28 10:40:00,50.94,51.0,50.87,51.0,50900.0,31.8101,31.8475,31.7664,31.8475,50900.0
2005-03-28 10:50:00,51.0,51.07,50.95,51.01,32600.0,31.8475,31.8912,31.8163,31.8538,32600.0
2005-03-28 11:00:00,51.02,51.02,50.88,50.88,33100.0,31.86,31.86,31.7726,31.7726,33100.0
2005-03-28 11:10:00,50.88,50.92,50.82,50.88,38000.0,31.7726,31.7976,31.7351,31.7726,38000.0
2005-03-28 11:20:00,50.88,51.04,50.86,51.01,40800.0,31.7726,31.8725,31.7601,31.8538,40800.0
2005-03-28 11:30:00,51.01,51.03,50.93,50.98,40700.0,31.8538,31.8663,31.8038,31.835,40700.0
2005-03-28 11:40:00,50.98,50.99,50.82,50.83,46800.0,31.835,31.8413,31.7351,31.7414,46800.0
2005-03-28 11:50:00,50.83,50.85,50.72,50.78,44700.0,31.7414,31.7539,31.6727,31.7101,44700.0
2005-03-28 12:00:00,50.8,50.82,50.61,50.65,46400.0,31.7226,31.7351,31.604,31.629,46400.0
2005-03-28 12:10:00,50.66,50.67,50.53,50.6,63300.0,31.6352,31.6415,31.554,31.5977,63300.0
2005-03-28 12:20:00,50.59,50.68,50.56,50.64,30900.0,31.5915,31.6477,31.5728,31.6227,30900.0
2005-03-28 12:30:00,50.65,50.69,50.58,50.6,21300.0,31.629,31.6539,31.5853,31.5977,21300.0
2005-03-28 12:40:00,50.6,50.65,50.58,50.62,18600.0,31.5977,31.629,31.5853,31.6102,18600.0
2005-03-28 12:50:00,50.62,50.64,50.55,50.64,22200.0,31.6102,31.6227,31.5665,31.6227,22200.0
2005-03-28 13:00:00,50.64,50.65,50.55,50.61,29200.0,31.6227,31.629,31.5665,31.604,29200.0
2005-03-28 13:10:00,50.61,50.69,50.58,50.59,27600.0,31.604,31.6539,31.5853,31.5915,27600.0
2005-03-28 13:20:00,50.59,50.6,50.51,50.51,45600.0,31.5915,31.5977,31.5415,31.5415,45600.0
2005-03-28 13:30:00,50.51,50.66,50.5,50.5,47700.0,31.5415,31.6352,31.5353,31.5353,47700.0
2005-03-28 13:40:00,50.51,50.61,50.5,50.6,30000.0,31.5415,31.604,31.5353,31.5977,30000.0
2005-03-28 13:50:00,50.6,50.63,50.54,50.55,15100.0,31.5977,31.6165,31.5603,31.5665,15100.0
2005-03-28 14:00:00,50.55,50.55,50.46,50.5,37800.0,31.5665,31.5665,31.5103,31.5353,37800.0
2005-03-28 14:10:00,50.48,50.52,50.43,50.43,24300.0,31.5228,31.5478,31.4916,31.4916,24300.0
2005-03-28 14:20:00,50.46,50.59,50.38,50.58,55500.0,31.5103,31.5915,31.4604,31.5853,55500.0
2005-03-28 14:30:00,50.6,50.71,50.54,50.68,45800.0,31.5977,31.6664,31.5603,31.6477,45800.0
2005-03-28 14:40:00,50.68,50.91,50.68,50.85,84800.0,31.6477,31.7913,31.6477,31.7539,84800.0
2005-03-28 14:50:00,50.83,50.93,50.81,50.87,55500.0,31.7414,31.8038,31.7289,31.7664,55500.0
2005-03-28 15:00:00,50.87,50.87,50.75,50.77,33800.0,31.7664,31.7664,31.6914,31.7039,33800.0
2005-03-28 15:10:00,50.77,50.78,50.64,50.72,49100.0,31.7039,31.7101,31.6227,31.6727,49100.0
2005-03-28 15:20:00,50.71,50.72,50.6,50.66,50200.0,31.6664,31.6727,31.5977,31.6352,50200.0
2005-03-28 15:30:00,50.65,50.67,50.52,50.55,68500.0,31.629,31.6415,31.5478,31.5665,68500.0
2005-03-28 15:40:00,50.55,50.57,50.45,50.52,136500.0,31.5665,31.579,31.5041,31.5478,136500.0
2005-03-28 15:50:00,50.52,50.6,50.39,50.51,154600.0,31.5478,31.5977,31.4666,31.5415,154600.0
2005-03-29 09:30:00,50.3,50.3,50.04,50.16,127600.0,31.4104,31.4104,31.248,31.323,127600.0
2005-03-29 09:40:00,50.16,50.4,50.01,50.34,76300.0,31.323,31.4729,31.2293,31.4354,76300.0
2005-03-29 09:50:00,50.34,50.37,50.16,50.21,58400.0,31.4354,31.4541,31.323,31.3542,58400.0
2005-03-29 10:00:00,50.2,50.57,50.12,50.46,76600.0,31.348,31.579,31.298,31.5103,76600.0
2005-03-29 10:10:00,50.46,50.75,50.42,50.68,84000.0,31.5103,31.6914,31.4853,31.6477,84000.0
2005-03-29 10:20:00,50.7,50.84,50.6,50.61,97300.0,31.6602,31.7476,31.5977,31.604,97300.0
2005-03-29 10:30:00,50.6,50.76,50.6,50.74,66400.0,31.5977,31.6977,31.5977,31.6852,66400.0
2005-03-29 10:40:00,50.72,50.85,50.69,50.83,85700.0,31.6727,31.7539,31.6539,31.7414,85700.0
2005-03-29 10:50:00,50.83,50.88,50.78,50.86,62000.0,31.7414,31.7726,31.7101,31.7601,62000.0
2005-03-29 11:00:00,50.85,50.89,50.82,50.83,46900.0,31.7539,31.7788,31.7351,31.7414,46900.0
2005-03-29 11:10:00,50.83,50.85,50.79,50.82,29400.0,31.7414,31.7539,31.7164,31.7351,29400.0
2005-03-29 11:20:00,50.81,50.88,50.77,50.84,30000.0,31.7289,31.7726,31.7039,31.7476,30000.0
2005-03-29 11:30:00,50.84,50.85,50.76,50.83,24200.0,31.7476,31.7539,31.6977,31.7414,24200.0
2005-03-29 11:40:00,50.85,50.92,50.84,50.9,47500.0,31.7539,31.7976,31.7476,31.7851,47500.0
2005-03-29 11:50:00,50.9,50.99,50.9,50.96,40900.0,31.7851,31.8413,31.7851,31.8226,40900.0
2005-03-29 12:00:00,50.96,51.0,50.93,50.96,38200.0,31.8226,31.8475,31.8038,31.8226,38200.0
2005-03-29 12:10:00,50.95,50.95,50.81,50.85,32700.0,31.8163,31.8163,31.7289,31.7539,32700.0
2005-03-29 12:20:00,50.86,50.95,50.86,50.93,25600.0,31.7601,31.8163,31.7601,31.8038,25600.0
2005-03-29 12:30:00,50.94,50.95,50.92,50.93,42200.0,31.8101,31.8163,31.7976,31.8038,42200.0
2005-03-29 12:40:00,50.93,50.95,50.86,50.87,30400.0,31.8038,31.8163,31.7601,31.7664,30400.0
2005-03-29 12:50:00,50.87,50.88,50.81,50.85,27600.0,31.7664,31.7726,31.7289,31.7539,27600.0
2005-03-29 13:00:00,50.85,50.89,50.71,50.76,40200.0,31.7539,31.7788,31.6664,31.6977,40200.0
2005-03-29 13:10:00,50.75,50.75,50.64,50.65,39900.0,31.6914,31.6914,31.6227,31.629,39900.0
2005-03-29 13:20:00,50.65,50.65,50.52,50.58,50500.0,31.629,31.629,31.5478,31.5853,50500.0
2005-03-29 13:30:00,50.57,50.64,50.55,50.62,32400.0,31.579,31.6227,31.5665,31.6102,32400.0
2005-03-29 13:40:00,50.61,50.7,50.61,50.62,34900.0,31.604,31.6602,31.604,31.6102,34900.0
2005-03-29 13:50:00,50.63,50.7,50.53,50.55,78500.0,31.6165,31.6602,31.554,31.5665,78500.0
2005-03-29 14:00:00,50.55,50.55,50.38,50.45,68400.0,31.5665,31.5665,31.4604,31.5041,68400.0
2005-03-29 14:10:00,50.43,50.44,50.32,50.33,47600.0,31.4916,31.4978,31.4229,31.4291,47600.0
2005-03-29 14:20:00,50.33,50.47,50.3,50.41,34500.0,31.4291,31.5166,31.4104,31.4791,34500.0
2005-03-29 14:30:00,50.44,50.46,50.36,50.46,31100.0,31.4978,31.5103,31.4479,31.5103,31100.0
2005-03-29 14:40:00,50.46,50.46,50.37,50.46,46800.0,31.5103,31.5103,31.4541,31.5103,46800.0
2005-03-29 14:50:00,50.46,50.53,50.4,50.47,54700.0,31.5103,31.554,31.4729,31.5166,54700.0
2005-03-29 15:00:00,50.46,50.46,50.31,50.35,51500.0,31.5103,31.5103,31.4167,31.4416,51500.0
2005-03-29 15:10:00,50.34,50.38,50.2,50.29,60000.0,31.4354,31.4604,31.348,31.4042,60000.0
2005-03-29 15:20:00,50.27,50.37,50.24,50.37,57300.0,31.3917,31.4541,31.3729,31.4541,57300.0
2005-03-29 15:30:00,50.36,50.47,50.27,50.31,65200.0,31.4479,31.5166,31.3917,31.4167,65200.0
2005-03-29 15:40:00,50.3,50.32,50.15,50.17,76100.0,31.4104,31.4229,31.3167,31.3292,76100.0
2005-03-29 15:50:00,50.19,50.25,50.09,50.23,88200.0,31.3417,31.3792,31.2793,31.3667,88200.0
2005-03-30 09:30:00,50.45,50.6,50.45,50.58,63300.0,31.5041,31.5977,31.5041,31.5853,63300.0
2005-03-30 09:40:00,50.56,50.6,50.51,50.58,48000.0,31.5728,31.5977,31.5415,31.5853,48000.0
2005-03-30 09:50:00,50.58,50.8,50.55,50.79,45700.0,31.5853,31.7226,31.5665,31.7164,45700.0
2005-03-30 10:00:00,50.79,50.86,50.69,50.86,52700.0,31.7164,31.7601,31.6539,31.7601,52700.0
2005-03-30 10:10:00,50.86,50.86,50.76,50.77,32200.0,31.7601,31.7601,31.6977,31.7039,32200.0
2005-03-30 10:20:00,50.77,50.84,50.66,50.71,36200.0,31.7039,31.7476,31.6352,31.6664,36200.0
2005-03-30 10:30:00,50.72,50.97,50.72,50.94,57700.0,31.6727,31.8288,31.6727,31.8101,57700.0
2005-03-30 10:40:00,50.94,51.13,50.92,51.13,92900.0,31.8101,31.9287,31.7976,31.9287,92900.0
2005-03-30 10:50:00,51.13,51.23,51.1,51.2,48100.0,31.9287,31.9912,31.91,31.9724,48100.0
2005-03-30 11:00:00,51.2,51.24,51.12,51.15,46800.0,31.9724,31.9974,31.9225,31.9412,46800.0
2005-03-30 11:10:00,51.15,51.21,51.15,51.18,37100.0,31.9412,31.9787,31.9412,31.9599,37100.0
2005-03-30 11:20:00,51.18,51.18,51.04,51.05,354500.0,31.9599,31.9599,31.8725,31.8788,354500.0
2005-03-30 11:30:00,51.06,51.06,50.88,50.88,60500.0,31.885,31.885,31.7726,31.7726,60500.0
2005-03-30 11:40:00,50.88,50.91,50.82,50.84,113400.0,31.7726,31.7913,31.7351,31.7476,113400.0
2005-03-30 11:50:00,50.83,50.93,50.78,50.93,64800.0,31.7414,31.8038,31.7101,31.8038,64800.0
2005-03-30 12:00:00,50.93,50.98,50.9,50.91,47100.0,31.8038,31.835,31.7851,31.7913,47100.0
2005-03-30 12:10:00,50.91,50.96,50.88,50.96,52500.0,31.7913,31.8226,31.7726,31.8226,52500.0
2005-03-30 12:20:00,50.97,51.0,50.9,50.95,55400.0,31.8288,31.8475,31.7851,31.8163,55400.0
2005-03-30 12:30:00,50.97,50.97,50.86,50.87,28000.0,31.8288,31.8288,31.7601,31.7664,28000.0
2005-03-30 12:40:00,50.87,50.92,50.83,50.9,25900.0,31.7664,31.7976,31.7414,31.7851,25900.0
2005-03-30 12:50:00,50.89,50.94,50.82,50.93,32300.0,31.7788,31.8101,31.7351,31.8038,32300.0
2005-03-30 13:00:00,50.93,50.95,50.87,50.88,35200.0,31.8038,31.8163,31.7664,31.7726,35200.0
2005-03-30 13:10:00,50.87,50.89,50.85,50.87,12700.0,31.7664,31.7788,31.7539,31.7664,12700.0
2005-03-30 13:20:00,50.85,50.85,50.79,50.81,44600.0,31.7539,31.7539,31.7164,31.7289,44600.0
2005-03-30 13:30:00,50.83,50.89,50.81,50.86,40800.0,31.7414,31.7788,31.7289,31.7601,40800.0
2005-03-30 13:40:00,50.87,50.89,50.77,50.82,39700.0,31.7664,31.7788,31.7039,31.7351,39700.0
2005-03-30 13:50:00,50.81,50.9,50.75,50.83,38400.0,31.7289,31.7851,31.6914,31.7414,38400.0
2005-03-30 14:00:00,50.83,50.9,50.78,50.8,54200.0,31.7414,31.7851,31.7101,31.7226,54200.0
2005-03-30 14:10:00,50.8,50.8,50.69,50.69,32200.0,31.7226,31.7226,31.6539,31.6539,32200.0
2005-03-30 14:20:00,50.68,50.68,50.53,50.55,64400.0,31.6477,31.6477,31.554,31.5665,64400.0
2005-03-30 14:30:00,50.55,50.67,50.55,50.65,43900.0,31.5665,31.6415,31.5665,31.629,43900.0
2005-03-30 14:40:00,50.65,50.66,50.52,50.55,61100.0,31.629,31.6352,31.5478,31.5665,61100.0
2005-03-30 14:50:00,50.55,50.59,50.49,50.56,61300.0,31.5665,31.5915,31.5291,31.5728,61300.0
2005-03-30 15:00:00,50.55,50.74,50.55,50.71,40900.0,31.5665,31.6852,31.5665,31.6664,40900.0
2005-03-30 15:10:00,50.71,50.71,50.59,50.66,43200.0,31.6664,31.6664,31.5915,31.6352,43200.0
2005-03-30 15:20:00,50.65,50.7,50.55,50.63,55800.0,31.629,31.6602,31.5665,31.6165,55800.0
2005-03-30 15:30:00,50.63,50.71,50.63,50.71,55000.0,31.6165,31.6664,31.6165,31.6664,55000.0
2005-03-30 15:40:00,50.71,50.78,50.66,50.78,70600.0,31.6664,31.7101,31.6352,31.7101,70600.0
2005-03-30 15:50:00,50.78,50.91,50.78,50.89,292400.0,31.7101,31.7913,31.7101,31.7788,292400.0
2005-03-31 09:30:00,50.63,50.72,50.56,50.72,121500.0,31.6165,31.6727,31.5728,31.6727,121500.0
2005-03-31 09:40:00,50.71,50.96,50.62,50.93,114300.0,31.6664,31.8226,31.6102,31.8038,114300.0
2005-03-31 09:50:00,50.94,51.0,50.76,50.97,65700.0,31.8101,31.8475,31.6977,31.8288,65700.0
2005-03-31 10:00:00,50.97,50.97,50.67,50.74,62400.0,31.8288,31.8288,31.6415,31.6852,62400.0
2005-03-31 10:10:00,50.74,50.78,50.67,50.77,62500.0,31.6852,31.7101,31.6415,31.7039,62500.0
2005-03-31 10:20:00,50.78,50.79,50.68,50.7,126300.0,31.7101,31.7164,31.6477,31.6602,126300.0
2005-03-31 10:30:00,50.7,50.73,50.61,50.67,65000.0,31.6602,31.6789,31.604,31.6415,65000.0
2005-03-31 10:40:00,50.67,50.71,50.63,50.7,78600.0,31.6415,31.6664,31.6165,31.6602,78600.0
2005-03-31 10:50:00,50.7,50.73,50.64,50.67,78200.0,31.6602,31.6789,31.6227,31.6415,78200.0
2005-03-31 11:00:00,50.66,50.89,50.66,50.83,66000.0,31.6352,31.7788,31.6352,31.7414,66000.0
2005-03-31 11:10:00,50.82,50.89,50.79,50.82,58300.0,31.7351,31.7788,31.7164,31.7351,58300.0
2005-03-31 11:20:00,50.82,50.88,50.8,50.86,46600.0,31.7351,31.7726,31.7226,31.7601,46600.0
2005-03-31 11:30:00,50.84,50.86,50.76,50.78,28400.0,31.7476,31.7601,31.6977,31.7101,28400.0
2005-03-31 11:40:00,50.77,50.82,50.64,50.64,32300.0,31.7039,31.7351,31.6227,31.6227,32300.0
2005-03-31 11:50:00,50.65,50.65,50.5,50.59,71600.0,31.629,31.629,31.5353,31.5915,71600.0
2005-03-31 12:00:00,50.59,50.59,50.53,50.53,31300.0,31.5915,31.5915,31.554,31.554,31300.0
2005-03-31 12:10:00,50.53,50.55,50.23,50.23,97600.0,31.554,31.5665,31.3667,31.3667,97600.0
2005-03-31 12:20:00,50.23,50.24,50.15,50.24,122100.0,31.3667,31.3729,31.3167,31.3729,122100.0
2005-03-31 12:30:00,50.24,50.24,50.19,50.21,77600.0,31.3729,31.3729,31.3417,31.3542,77600.0
2005-03-31 12:40:00,50.21,50.22,50.14,50.2,47900.0,31.3542,31.3605,31.3105,31.348,47900.0
2005-03-31 12:50:00,50.2,50.21,50.15,50.18,126700.0,31.348,31.3542,31.3167,31.3355,126700.0
2005-03-31 13:00:00,50.18,50.18,50.14,50.15,80400.0,31.3355,31.3355,31.3105,31.3167,80400.0
2005-03-31 13:10:00,50.15,50.19,50.12,50.19,122500.0,31.3167,31.3417,31.298,31.3417,122500.0
2005-03-31 13:20:00,50.19,50.36,50.16,50.19,63000.0,31.3417,31.4479,31.323,31.3417,63000.0
2005-03-31 13:30:00,50.19,50.21,50.12,50.19,94300.0,31.3417,31.3542,31.298,31.3417,94300.0
2005-03-31 13:40:00,50.2,50.22,50.13,50.21,49600.0,31.348,31.3605,31.3042,31.3542,49600.0
2005-03-31 13:50:00,50.21,50.27,50.15,50.25,63500.0,31.3542,31.3917,31.3167,31.3792,63500.0
2005-03-31 14:00:00,50.25,50.32,50.21,50.22,85800.0,31.3792,31.4229,31.3542,31.3605,85800.0
2005-03-31 14:10:00,50.21,50.3,50.2,50.27,56500.0,31.3542,31.4104,31.348,31.3917,56500.0
2005-03-31 14:20:00,50.27,50.31,50.23,50.25,38400.0,31.3917,31.4167,31.3667,31.3792,38400.0
2005-03-31 14:30:00,50.25,50.3,50.25,50.27,38400.0,31.3792,31.4104,31.3792,31.3917,38400.0
2005-03-31 14:40:00,50.27,50.35,50.24,50.24,60900.0,31.3917,31.4416,31.3729,31.3729,60900.0
2005-03-31 14:50:00,50.24,50.28,50.2,50.23,31700.0,31.3729,31.3979,31.348,31.3667,31700.0
2005-03-31 15:00:00,50.23,50.26,50.2,50.23,85200.0,31.3667,31.3854,31.348,31.3667,85200.0
2005-03-31 15:10:00,50.22,50.23,50.12,50.13,100000.0,31.3605,31.3667,31.298,31.3042,100000.0
2005-03-31 15:20:00,50.14,50.18,50.11,50.15,82000.0,31.3105,31.3355,31.2918,31.3167,82000.0
2005-03-31 15:30:00,50.15,50.17,50.07,50.07,132900.0,31.3167,31.3292,31.2668,31.2668,132900.0
2005-03-31 15:40:00,50.08,50.19,50.05,50.06,172600.0,31.273,31.3417,31.2543,31.2605,172600.0
2005-03-31 15:50:00,50.06,50.1,50.01,50.03,360100.0,31.2605,31.2855,31.2293,31.2418,360100.0
2005-04-01 09:30:00,50.12,50.12,49.99,49.99,135700.0,31.298,31.298,31.2168,31.2168,135700.0
2005-04-01 09:40:00,49.99,50.04,49.86,49.98,133400.0,31.2168,31.248,31.1356,31.2106,133400.0
2005-04-01 09:50:00,49.97,50.09,49.77,49.9,123500.0,31.2043,31.2793,31.0794,31.1606,123500.0
2005-04-01 10:00:00,49.89,49.95,49.66,49.68,170400.0,31.1544,31.1918,31.0108,31.0232,170400.0
2005-04-01 10:10:00,49.68,49.77,49.62,49.62,181000.0,31.0232,31.0794,30.9858,30.9858,181000.0
2005-04-01 10:20:00,49.61,49.61,49.53,49.58,130500.0,30.9795,30.9795,30.9296,30.9608,130500.0
2005-04-01 10:30:00,49.58,49.64,49.42,49.6,232800.0,30.9608,30.9983,30.8609,30.9733,232800.0
2005-04-01 10:40:00,49.6,49.89,49.6,49.8,270000.0,30.9733,31.1544,30.9733,31.0982,270000.0
2005-04-01 10:50:00,49.8,49.84,49.55,49.64,79900.0,31.0982,31.1232,30.9421,30.9983,79900.0
2005-04-01 11:00:00,49.66,49.66,49.5,49.58,170500.0,31.0108,31.0108,30.9108,30.9608,170500.0
2005-04-01 11:10:00,49.58,49.58,49.42,49.49,115300.0,30.9608,30.9608,30.8609,30.9046,115300.0
2005-04-01 11:20:00,49.5,49.62,49.45,49.56,91100.0,30.9108,30.9858,30.8796,30.9483,91100.0
2005-04-01 11:30:00,49.56,49.67,49.55,49.67,50800.0,30.9483,31.017,30.9421,31.017,50800.0
2005-04-01 11:40:00,49.67,49.69,49.55,49.56,67800.0,31.017,31.0295,30.9421,30.9483,67800.0
2005-04-01 11:50:00,49.56,49.62,49.49,49.52,49300.0,30.9483,30.9858,30.9046,30.9233,49300.0
2005-04-01 12:00:00,49.53,49.54,49.36,49.4,90300.0,30.9296,30.9358,30.8234,30.8484,90300.0
2005-04-01 12:10:00,49.4,49.42,49.18,49.21,128800.0,30.8484,30.8609,30.711,30.7297,128800.0
2005-04-01 12:20:00,49.22,49.27,49.02,49.03,107700.0,30.736,30.7672,30.6111,30.6173,107700.0
2005-04-01 12:30:00,49.04,49.08,48.93,49.06,187800.0,30.6236,30.6486,30.5549,30.6361,187800.0
2005-04-01 12:40:00,49.08,49.17,49.04,49.09,70700.0,30.6486,30.7048,30.6236,30.6548,70700.0
2005-04-01 12:50:00,49.08,49.1,48.93,48.95,101200.0,30.6486,30.6611,30.5549,30.5674,101200.0
2005-04-01 13:00:00,48.93,49.24,48.92,49.24,96800.0,30.5549,30.7485,30.5487,30.7485,96800.0
2005-04-01 13:10:00,49.24,49.35,49.24,49.27,122200.0,30.7485,30.8172,30.7485,30.7672,122200.0
2005-04-01 13:20:00,49.27,49.32,49.12,49.12,120500.0,30.7672,30.7984,30.6735,30.6735,120500.0
2005-04-01 13:30:00,49.14,49.14,49.03,49.06,118700.0,30.686,30.686,30.6173,30.6361,118700.0
2005-04-01 13:40:00,49.06,49.13,49.03,49.1,116000.0,30.6361,30.6798,30.6173,30.6611,116000.0
2005-04-01 13:50:00,49.08,49.11,48.87,48.96,110300.0,30.6486,30.6673,30.5174,30.5736,110300.0
2005-04-01 14:00:00,48.96,48.97,48.8,48.8,325900.0,30.5736,30.5799,30.4737,30.4737,325900.0
2005-04-01 14:10:00,48.8,49.03,48.79,48.96,107800.0,30.4737,30.6173,30.4675,30.5736,107800.0
2005-04-01 14:20:00,48.96,49.06,48.94,49.04,100800.0,30.5736,30.6361,30.5611,30.6236,100800.0
2005-04-01 14:30:00,49.04,49.19,49.04,49.07,72900.0,30.6236,30.7173,30.6236,30.6423,72900.0
2005-04-01 14:40:00,49.07,49.13,49.02,49.07,123000.0,30.6423,30.6798,30.6111,30.6423,123000.0
2005-04-01 14:50:00,49.07,49.22,49.07,49.17,160000.0,30.6423,30.736,30.6423,30.7048,160000.0
2005-04-01 15:00:00,49.17,49.29,49.14,49.29,111800.0,30.7048,30.7797,30.686,30.7797,111800.0
2005-04-01 15:10:00,49.29,49.35,49.28,49.34,113500.0,30.7797,30.8172,30.7735,30.8109,113500.0
2005-04-01 15:20:00,49.35,49.4,49.27,49.33,150000.0,30.8172,30.8484,30.7672,30.8047,150000.0
2005-04-01 15:30:00,49.32,49.5,49.29,49.45,203600.0,30.7984,30.9108,30.7797,30.8796,203600.0
2005-04-01 15:40:00,49.45,49.55,49.43,49.49,213400.0,30.8796,30.9421,30.8671,30.9046,213400.0
2005-04-01 15:50:00,49.49,49.5,49.4,49.4,194600.0,30.9046,30.9108,30.8484,30.8484,194600.0
2005-04-04 09:30:00,49.66,49.97,49.6,49.62,118500.0,31.0108,31.2043,30.9733,30.9858,118500.0
2005-04-04 09:40:00,49.62,49.62,49.11,49.15,142600.0,30.9858,30.9858,30.6673,30.6923,142600.0
2005-04-04 09:50:00,49.17,49.37,49.14,49.2,189200.0,30.7048,30.8297,30.686,30.7235,189200.0
2005-04-04 10:00:00,49.19,49.29,49.12,49.25,105300.0,30.7173,30.7797,30.6735,30.7547,105300.0
2005-04-04 10:10:00,49.25,49.26,49.0,49.0,151900.0,30.7547,30.761,30.5986,30.5986,151900.0
2005-04-04 10:20:00,49.0,49.0,48.8,48.94,129000.0,30.5986,30.5986,30.4737,30.5611,129000.0
2005-04-04 10:30:00,48.94,49.15,48.91,49.03,120100.0,30.5611,30.6923,30.5424,30.6173,120100.0
2005-04-04 10:40:00,49.02,49.19,49.02,49.19,95600.0,30.6111,30.7173,30.6111,30.7173,95600.0
2005-04-04 10:50:00,49.18,49.22,49.1,49.11,67000.0,30.711,30.736,30.6611,30.6673,67000.0
2005-04-04 11:00:00,49.1,49.45,49.09,49.41,270700.0,30.6611,30.8796,30.6548,30.8546,270700.0
2005-04-04 11:10:00,49.44,49.45,49.22,49.22,74900.0,30.8734,30.8796,30.736,30.736,74900.0
2005-04-04 11:20:00,49.22,49.22,49.09,49.15,88500.0,30.736,30.736,30.6548,30.6923,88500.0
2005-04-04 11:30:00,49.16,49.26,49.08,49.14,62100.0,30.6985,30.761,30.6486,30.686,62100.0
2005-04-04 11:40:00,49.13,49.21,49.06,49.17,54600.0,30.6798,30.7297,30.6361,30.7048,54600.0
2005-04-04 11:50:00,49.17,49.29,49.15,49.25,41400.0,30.7048,30.7797,30.6923,30.7547,41400.0
2005-04-04 12:00:00,49.25,49.3,49.25,49.28,38000.0,30.7547,30.7859,30.7547,30.7735,38000.0
2005-04-04 12:10:00,49.28,49.37,49.26,49.29,42200.0,30.7735,30.8297,30.761,30.7797,42200.0
2005-04-04 12:20:00,49.29,49.29,49.2,49.2,56200.0,30.7797,30.7797,30.7235,30.7235,56200.0
2005-04-04 12:30:00,49.2,49.39,49.19,49.3,56600.0,30.7235,30.8421,30.7173,30.7859,56600.0
2005-04-04 12:40:00,49.3,49.31,49.21,49.22,55500.0,30.7859,30.7922,30.7297,30.736,55500.0
2005-04-04 12:50:00,49.22,49.23,49.17,49.21,31500.0,30.736,30.7422,30.7048,30.7297,31500.0
2005-04-04 13:00:00,49.21,49.21,49.11,49.11,30800.0,30.7297,30.7297,30.6673,30.6673,30800.0
2005-04-04 13:10:00,49.1,49.12,49.06,49.1,39500.0,30.6611,30.6735,30.6361,30.6611,39500.0
2005-04-04 13:20:00,49.11,49.17,49.09,49.17,19800.0,30.6673,30.7048,30.6548,30.7048,19800.0
2005-04-04 13:30:00,49.18,49.34,49.17,49.25,34300.0,30.711,30.8109,30.7048,30.7547,34300.0
2005-04-04 13:40:00,49.25,49.38,49.23,49.38,40100.0,30.7547,30.8359,30.7422,30.8359,40100.0
2005-04-04 13:50:00,49.38,49.5,49.36,49.5,97200.0,30.8359,30.9108,30.8234,30.9108,97200.0
2005-04-04 14:00:00,49.5,49.69,49.46,49.68,92000.0,30.9108,31.0295,30.8859,31.0232,92000.0
2005-04-04 14:10:00,49.67,49.68,49.5,49.53,93300.0,31.017,31.0232,30.9108,30.9296,93300.0
2005-04-04 14:20:00,49.53,49.54,49.43,49.54,72300.0,30.9296,30.9358,30.8671,30.9358,72300.0
2005-04-04 14:30:00,49.54,49.68,49.52,49.58,68800.0,30.9358,31.0232,30.9233,30.9608,68800.0
2005-04-04 14:40:00,49.58,49.58,49.46,49.49,76300.0,30.9608,30.9608,30.8859,30.9046,76300.0
2005-04-04 14:50:00,49.48,49.55,49.43,49.53,74600.0,30.8983,30.9421,30.8671,30.9296,74600.0
2005-04-04 15:00:00,49.53,49.54,49.44,49.5,92900.0,30.9296,30.9358,30.8734,30.9108,92900.0
2005-04-04 15:10:00,49.5,49.6,49.48,49.58,97400.0,30.9108,30.9733,30.8983,30.9608,97400.0
2005-04-04 15:20:00,49.57,49.65,49.51,49.62,81200.0,30.9546,31.0045,30.9171,30.9858,81200.0
2005-04-04 15:30:00,49.62,49.76,49.61,49.76,132400.0,30.9858,31.0732,30.9795,31.0732,132400.0
2005-04-04 15:40:00,49.77,49.92,49.76,49.79,150000.0,31.0794,31.1731,31.0732,31.0919,150000.0
2005-04-04 15:50:00,49.8,49.81,49.65,49.74,199000.0,31.0982,31.1044,31.0045,31.0607,199000.0
2005-04-05 09:30:00,49.62,49.94,49.5,49.83,124100.0,30.9858,31.1856,30.9108,31.1169,124100.0
2005-04-05 09:40:00,49.84,50.02,49.69,50.02,87000.0,31.1232,31.2356,31.0295,31.2356,87000.0
2005-04-05 09:50:00,50.0,50.21,49.95,50.04,94200.0,31.2231,31.3542,31.1918,31.248,94200.0
2005-04-05 10:00:00,50.05,50.05,49.83,49.84,101600.0,31.2543,31.2543,31.1169,31.1232,101600.0
2005-04-05 10:10:00,49.83,49.85,49.66,49.67,93900.0,31.1169,31.1294,31.0108,31.017,93900.0
2005-04-05 10:20:00,49.67,49.75,49.63,49.63,84800.0,31.017,31.067,30.992,30.992,84800.0
2005-04-05 10:30:00,49.64,50.01,49.62,50.0,79900.0,30.9983,31.2293,30.9858,31.2231,79900.0
2005-04-05 10:40:00,50.0,50.16,50.0,50.1,89400.0,31.2231,31.323,31.2231,31.2855,89400.0
2005-04-05 10:50:00,50.1,50.16,50.05,50.14,82600.0,31.2855,31.323,31.2543,31.3105,82600.0
2005-04-05 11:00:00,50.14,50.14,49.92,49.93,68700.0,31.3105,31.3105,31.1731,31.1794,68700.0
2005-04-05 11:10:00,49.94,50.0,49.92,49.97,34600.0,31.1856,31.2231,31.1731,31.2043,34600.0
2005-04-05 11:20:00,49.98,49.98,49.93,49.97,60400.0,31.2106,31.2106,31.1794,31.2043,60400.0
2005-04-05 11:30:00,49.96,49.96,49.89,49.93,85700.0,31.1981,31.1981,31.1544,31.1794,85700.0
2005-04-05 11:40:00,49.93,49.93,49.86,49.9,44200.0,31.1794,31.1794,31.1356,31.1606,44200.0
2005-04-05 11:50:00,49.89,49.9,49.81,49.84,56000.0,31.1544,31.1606,31.1044,31.1232,56000.0
2005-04-05 12:00:00,49.84,49.9,49.81,49.82,42600.0,31.1232,31.1606,31.1044,31.1107,42600.0
2005-04-05 12:10:00,49.83,49.91,49.81,49.9,31600.0,31.1169,31.1669,31.1044,31.1606,31600.0
2005-04-05 12:20:00,49.91,50.05,49.91,49.97,78100.0,31.1669,31.2543,31.1669,31.2043,78100.0
2005-04-05 12:30:00,49.98,50.0,49.92,50.0,40100.0,31.2106,31.2231,31.1731,31.2231,40100.0
2005-04-05 12:40:00,50.0,50.09,49.98,50.07,68300.0,31.2231,31.2793,31.2106,31.2668,68300.0
2005-04-05 12:50:00,50.06,50.18,50.02,50.09,65100.0,31.2605,31.3355,31.2356,31.2793,65100.0
2005-04-05 13:00:00,50.09,50.19,50.08,50.19,43400.0,31.2793,31.3417,31.273,31.3417,43400.0
2005-04-05 13:10:00,50.19,50.3,50.18,50.3,62200.0,31.3417,31.4104,31.3355,31.4104,62200.0
2005-04-05 13:20:00,50.29,50.29,50.23,50.29,41700.0,31.4042,31.4042,31.3667,31.4042,41700.0
2005-04-05 13:30:00,50.29,50.32,50.16,50.18,91200.0,31.4042,31.4229,31.323,31.3355,91200.0
2005-04-05 13:40:00,50.19,50.2,50.11,50.11,78200.0,31.3417,31.348,31.2918,31.2918,78200.0
2005-04-05 13:50:00,50.13,50.32,50.11,50.3,50500.0,31.3042,31.4229,31.2918,31.4104,50500.0
2005-04-05 14:00:00,50.3,50.33,50.13,50.21,50300.0,31.4104,31.4291,31.3042,31.3542,50300.0
2005-04-05 14:10:00,50.19,50.2,49.87,50.07,74600.0,31.3417,31.348,31.1419,31.2668,74600.0
2005-04-05 14:20:00,50.11,50.28,50.05,50.27,55500.0,31.2918,31.3979,31.2543,31.3917,55500.0
2005-04-05 14:30:00,50.26,50.27,50.18,50.2,35400.0,31.3854,31.3917,31.3355,31.348,35400.0
2005-04-05 14:40:00,50.19,50.25,50.13,50.23,34000.0,31.3417,31.3792,31.3042,31.3667,34000.0
2005-04-05 14:50:00,50.23,50.32,50.2,50.21,70100.0,31.3667,31.4229,31.348,31.3542,70100.0
2005-04-05 15:00:00,50.21,50.41,50.21,50.31,80000.0,31.3542,31.4791,31.3542,31.4167,80000.0
2005-04-05 15:10:00,50.31,50.31,50.18,50.19,96700.0,31.4167,31.4167,31.3355,31.3417,96700.0
2005-04-05 15:20:00,50.19,50.32,50.17,50.28,78900.0,31.3417,31.4229,31.3292,31.3979,78900.0
2005-04-05 15:30:00,50.28,50.38,50.28,50.36,83500.0,31.3979,31.4604,31.3979,31.4479,83500.0
2005-04-05 15:40:00,50.35,50.39,50.22,50.34,132800.0,31.4416,31.4666,31.3605,31.4354,132800.0
2005-04-05 15:50:00,50.34,50.45,50.23,50.45,180200.0,31.4354,31.5041,31.3667,31.5041,180200.0
2005-04-06 09:30:00,50.55,50.85,50.45,50.45,100900.0,31.5665,31.7539,31.5041,31.5041,100900.0
2005-04-06 09:40:00,50.44,50.5,50.25,50.26,81600.0,31.4978,31.5353,31.3792,31.3854,81600.0
2005-04-06 09:50:00,50.26,50.3,50.01,50.05,62400.0,31.3854,31.4104,31.2293,31.2543,62400.0
2005-04-06 10:00:00,50.06,50.27,50.05,50.2,90400.0,31.2605,31.3917,31.2543,31.348,90400.0
2005-04-06 10:10:00,50.2,50.24,50.14,50.19,106700.0,31.348,31.3729,31.3105,31.3417,106700.0
2005-04-06 10:20:00,50.17,50.2,50.15,50.2,63100.0,31.3292,31.348,31.3167,31.348,63100.0
2005-04-06 10:30:00,50.2,50.36,50.08,50.08,107000.0,31.348,31.4479,31.273,31.273,107000.0
2005-04-06 10:40:00,50.08,50.25,50.08,50.17,83500.0,31.273,31.3792,31.273,31.3292,83500.0
2005-04-06 10:50:00,50.15,50.17,50.12,50.16,42700.0,31.3167,31.3292,31.298,31.323,42700.0
2005-04-06 11:00:00,50.16,50.5,50.11,50.25,70100.0,31.323,31.5353,31.2918,31.3792,70100.0
2005-04-06 11:10:00,50.27,50.3,50.11,50.18,54600.0,31.3917,31.4104,31.2918,31.3355,54600.0
2005-04-06 11:20:00,50.2,50.33,50.18,50.3,47900.0,31.348,31.4291,31.3355,31.4104,47900.0
2005-04-06 11:30:00,50.31,50.39,50.25,50.35,38600.0,31.4167,31.4666,31.3792,31.4416,38600.0
2005-04-06 11:40:00,50.37,50.38,50.28,50.35,64400.0,31.4541,31.4604,31.3979,31.4416,64400.0
2005-04-06 11:50:00,50.34,50.4,50.33,50.36,24500.0,31.4354,31.4729,31.4291,31.4479,24500.0
2005-04-06 12:00:00,50.37,50.37,50.21,50.32,31000.0,31.4541,31.4541,31.3542,31.4229,31000.0
2005-04-06 12:10:00,50.33,50.33,50.21,50.22,17000.0,31.4291,31.4291,31.3542,31.3605,17000.0
2005-04-06 12:20:00,50.21,50.35,50.21,50.31,17900.0,31.3542,31.4416,31.3542,31.4167,17900.0
2005-04-06 12:30:00,50.31,50.37,50.26,50.34,23300.0,31.4167,31.4541,31.3854,31.4354,23300.0
2005-04-06 12:40:00,50.33,50.36,50.27,50.32,34100.0,31.4291,31.4479,31.3917,31.4229,34100.0
2005-04-06 12:50:00,50.31,50.34,50.29,50.3,41000.0,31.4167,31.4354,31.4042,31.4104,41000.0
2005-04-06 13:00:00,50.29,50.35,50.29,50.33,36200.0,31.4042,31.4416,31.4042,31.4291,36200.0
2005-04-06 13:10:00,50.33,50.35,50.26,50.3,24600.0,31.4291,31.4416,31.3854,31.4104,24600.0
2005-04-06 13:20:00,50.31,50.35,50.28,50.28,20400.0,31.4167,31.4416,31.3979,31.3979,20400.0
2005-04-06 13:30:00,50.28,50.3,50.26,50.27,34700.0,31.3979,31.4104,31.3854,31.3917,34700.0
2005-04-06 13:40:00,50.27,50.3,50.21,50.21,31300.0,31.3917,31.4104,31.3542,31.3542,31300.0
2005-04-06 13:50:00,50.21,50.24,50.12,50.21,57800.0,31.3542,31.3729,31.298,31.3542,57800.0
2005-04-06 14:00:00,50.21,50.24,50.12,50.15,30500.0,31.3542,31.3729,31.298,31.3167,30500.0
2005-04-06 14:10:00,50.16,50.24,50.12,50.16,49200.0,31.323,31.3729,31.298,31.323,49200.0
2005-04-06 14:20:00,50.16,50.22,50.12,50.22,87200.0,31.323,31.3605,31.298,31.3605,87200.0
2005-04-06 14:30:00,50.22,50.26,50.16,50.25,61100.0,31.3605,31.3854,31.323,31.3792,61100.0
2005-04-06 14:40:00,50.25,50.28,50.19,50.21,78700.0,31.3792,31.3979,31.3417,31.3542,78700.0
2005-04-06 14:50:00,50.23,50.24,50.19,50.2,30500.0,31.3667,31.3729,31.3417,31.348,30500.0
2005-04-06 15:00:00,50.16,50.25,50.1,50.24,53700.0,31.323,31.3792,31.2855,31.3729,53700.0
2005-04-06 15:10:00,50.23,50.3,50.12,50.15,102200.0,31.3667,31.4104,31.298,31.3167,102200.0
2005-04-06 15:20:00,50.16,50.17,49.79,49.89,121200.0,31.323,31.3292,31.0919,31.1544,121200.0
2005-04-06 15:30:00,49.89,49.99,49.86,49.97,94800.0,31.1544,31.2168,31.1356,31.2043,94800.0
2005-04-06 15:40:00,49.97,50.01,49.89,49.9,134800.0,31.2043,31.2293,31.1544,31.1606,134800.0
2005-04-06 15:50:00,49.85,49.95,49.85,49.89,202600.0,31.1294,31.1918,31.1294,31.1544,202600.0
2005-04-07 09:30:00,50.25,50.55,49.86,49.87,290900.0,31.3792,31.5665,31.1356,31.1419,290900.0
2005-04-07 09:40:00,49.84,49.86,49.03,49.1,264500.0,31.1232,31.1356,30.6173,30.6611,264500.0
2005-04-07 09:50:00,49.11,49.46,49.08,49.28,246900.0,30.6673,30.8859,30.6486,30.7735,246900.0
2005-04-07 10:00:00,49.27,49.52,49.27,49.52,155100.0,30.7672,30.9233,30.7672,30.9233,155100.0
2005-04-07 10:10:00,49.52,49.8,49.51,49.78,63900.0,30.9233,31.0982,30.9171,31.0857,63900.0
2005-04-07 10:20:00,49.78,49.9,49.73,49.76,136800.0,31.0857,31.1606,31.0545,31.0732,136800.0
2005-04-07 10:30:00,49.74,49.9,49.74,49.85,89000.0,31.0607,31.1606,31.0607,31.1294,89000.0
2005-04-07 10:40:00,49.85,50.04,49.77,50.03,90500.0,31.1294,31.248,31.0794,31.2418,90500.0
2005-04-07 10:50:00,50.03,50.12,49.99,50.05,69900.0,31.2418,31.298,31.2168,31.2543,69900.0
2005-04-07 11:00:00,50.06,50.3,50.05,50.25,97400.0,31.2605,31.4104,31.2543,31.3792,97400.0
2005-04-07 11:10:00,50.25,50.38,50.25,50.26,87800.0,31.3792,31.4604,31.3792,31.3854,87800.0
2005-04-07 11:20:00,50.25,50.29,50.25,50.25,60300.0,31.3792,31.4042,31.3792,31.3792,60300.0
2005-04-07 11:30:00,50.24,50.26,50.21,50.24,99500.0,31.3729,31.3854,31.3542,31.3729,99500.0
2005-04-07 11:40:00,50.23,50.23,50.1,50.11,49200.0,31.3667,31.3667,31.2855,31.2918,49200.0
2005-04-07 11:50:00,50.11,50.26,50.11,50.22,58900.0,31.2918,31.3854,31.2918,31.3605,58900.0
2005-04-07 12:00:00,50.23,50.33,50.21,50.33,39400.0,31.3667,31.4291,31.3542,31.4291,39400.0
2005-04-07 12:10:00,50.36,50.45,50.34,50.36,52000.0,31.4479,31.5041,31.4354,31.4479,52000.0
2005-04-07 12:20:00,50.35,50.37,50.2,50.37,47600.0,31.4416,31.4541,31.348,31.4541,47600.0
2005-04-07 12:30:00,50.39,50.49,50.34,50.49,57900.0,31.4666,31.5291,31.4354,31.5291,57900.0
2005-04-07 12:40:00,50.49,50.62,50.49,50.53,65100.0,31.5291,31.6102,31.5291,31.554,65100.0
2005-04-07 12:50:00,50.55,50.57,50.45,50.46,28200.0,31.5665,31.579,31.5041,31.5103,28200.0
2005-04-07 13:00:00,50.45,50.49,50.29,50.32,42800.0,31.5041,31.5291,31.4042,31.4229,42800.0
2005-04-07 13:10:00,50.32,50.35,50.26,50.31,97200.0,31.4229,31.4416,31.3854,31.4167,97200.0
2005-04-07 13:20:00,50.31,50.43,50.26,50.4,32900.0,31.4167,31.4916,31.3854,31.4729,32900.0
2005-04-07 13:30:00,50.41,50.44,50.25,50.26,49800.0,31.4791,31.4978,31.3792,31.3854,49800.0
2005-04-07 13:40:00,50.26,50.26,50.15,50.2,77500.0,31.3854,31.3854,31.3167,31.348,77500.0
2005-04-07 13:50:00,50.18,50.28,50.14,50.26,50200.0,31.3355,31.3979,31.3105,31.3854,50200.0
2005-04-07 14:00:00,50.25,50.32,50.21,50.27,70700.0,31.3792,31.4229,31.3542,31.3917,70700.0
2005-04-07 14:10:00,50.28,50.28,50.22,50.26,89800.0,31.3979,31.3979,31.3605,31.3854,89800.0
2005-04-07 14:20:00,50.25,50.31,50.23,50.24,33100.0,31.3792,31.4167,31.3667,31.3729,33100.0
2005-04-07 14:30:00,50.23,50.37,50.23,50.34,48500.0,31.3667,31.4541,31.3667,31.4354,48500.0
2005-04-07 14:40:00,50.35,50.46,50.33,50.4,65900.0,31.4416,31.5103,31.4291,31.4729,65900.0
2005-04-07 14:50:00,50.41,50.5,50.39,50.49,63500.0,31.4791,31.5353,31.4666,31.5291,63500.0
2005-04-07 15:00:00,50.49,50.55,50.44,50.5,87800.0,31.5291,31.5665,31.4978,31.5353,87800.0
2005-04-07 15:10:00,50.51,50.59,50.4,50.59,120300.0,31.5415,31.5915,31.4729,31.5915,120300.0
2005-04-07 15:20:00,50.59,50.59,50.46,50.52,103600.0,31.5915,31.5915,31.5103,31.5478,103600.0
2005-04-07 15:30:00,50.52,50.6,50.49,50.58,181500.0,31.5478,31.5977,31.5291,31.5853,181500.0
2005-04-07 15:40:00,50.59,50.76,50.54,50.67,221200.0,31.5915,31.6977,31.5603,31.6415,221200.0
2005-04-07 15:50:00,50.68,50.8,50.68,50.78,265000.0,31.6477,31.7226,31.6477,31.7101,265000.0
2005-04-08 09:30:00,50.25,50.55,50.01,50.54,248100.0,31.3792,31.5665,31.2293,31.5603,248100.0
2005-04-08 09:40:00,50.55,50.57,50.4,50.43,172200.0,31.5665,31.579,31.4729,31.4916,172200.0
2005-04-08 09:50:00,50.43,50.5,50.31,50.5,133000.0,31.4916,31.5353,31.4167,31.5353,133000.0
2005-04-08 10:00:00,50.5,50.53,50.41,50.46,85700.0,31.5353,31.554,31.4791,31.5103,85700.0
2005-04-08 10:10:00,50.47,50.47,50.3,50.34,101700.0,31.5166,31.5166,31.4104,31.4354,101700.0
2005-04-08 10:20:00,50.34,50.37,50.13,50.16,108200.0,31.4354,31.4541,31.3042,31.323,108200.0
2005-04-08 10:30:00,50.15,50.18,50.08,50.16,122900.0,31.3167,31.3355,31.273,31.323,122900.0
2005-04-08 10:40:00,50.15,50.29,50.15,50.21,55500.0,31.3167,31.4042,31.3167,31.3542,55500.0
2005-04-08 10:50:00,50.22,50.31,50.13,50.16,47300.0,31.3605,31.4167,31.3042,31.323,47300.0
2005-04-08 11:00:00,50.15,50.2,50.12,50.15,71500.0,31.3167,31.348,31.298,31.3167,71500.0
2005-04-08 11:10:00,50.16,50.4,50.16,50.3,54300.0,31.323,31.4729,31.323,31.4104,54300.0
2005-04-08 11:20:00,50.3,50.32,50.24,50.26,39700.0,31.4104,31.4229,31.3729,31.3854,39700.0
2005-04-08 11:30:00,50.26,50.28,50.19,50.28,57100.0,31.3854,31.3979,31.3417,31.3979,57100.0
2005-04-08 11:40:00,50.28,50.28,50.11,50.12,55000.0,31.3979,31.3979,31.2918,31.298,55000.0
2005-04-08 11:50:00,50.24,50.24,49.96,49.96,104600.0,31.3729,31.3729,31.1981,31.1981,104600.0
2005-04-08 12:00:00,49.96,50.1,49.93,50.04,61300.0,31.1981,31.2855,31.1794,31.248,61300.0
2005-04-08 12:10:00,50.04,50.19,50.04,50.18,51400.0,31.248,31.3417,31.248,31.3355,51400.0
2005-04-08 12:20:00,50.18,50.19,50.13,50.16,27400.0,31.3355,31.3417,31.3042,31.323,27400.0
2005-04-08 12:30:00,50.17,50.2,50.11,50.11,29800.0,31.3292,31.348,31.2918,31.2918,29800.0
2005-04-08 12:40:00,50.11,50.24,50.08,50.08,27600.0,31.2918,31.3729,31.273,31.273,27600.0
2005-04-08 12:50:00,50.07,50.08,49.94,49.96,52800.0,31.2668,31.273,31.1856,31.1981,52800.0
2005-04-08 13:00:00,49.99,50.11,49.93,50.1,73000.0,31.2168,31.2918,31.1794,31.2855,73000.0
2005-04-08 13:10:00,50.1,50.18,50.08,50.11,50400.0,31.2855,31.3355,31.273,31.2918,50400.0
2005-04-08 13:20:00,50.11,50.17,50.1,50.1,47600.0,31.2918,31.3292,31.2855,31.2855,47600.0
2005-04-08 13:30:00,50.09,50.17,50.09,50.14,55600.0,31.2793,31.3292,31.2793,31.3105,55600.0
2005-04-08 13:40:00,50.14,50.19,50.11,50.13,40800.0,31.3105,31.3417,31.2918,31.3042,40800.0
2005-04-08 13:50:00,50.13,50.14,50.1,50.12,35600.0,31.3042,31.3105,31.2855,31.298,35600.0
2005-04-08 14:00:00,50.12,50.15,50.08,50.12,184700.0,31.298,31.3167,31.273,31.298,184700.0
2005-04-08 14:10:00,50.13,50.15,50.01,50.02,43900.0,31.3042,31.3167,31.2293,31.2356,43900.0
2005-04-08 14:20:00,50.01,50.04,50.0,50.01,42100.0,31.2293,31.248,31.2231,31.2293,42100.0
2005-04-08 14:30:00,50.0,50.0,49.93,49.98,72800.0,31.2231,31.2231,31.1794,31.2106,72800.0
2005-04-08 14:40:00,49.98,50.04,49.96,50.04,36700.0,31.2106,31.248,31.1981,31.248,36700.0
2005-04-08 14:50:00,50.04,50.09,50.02,50.08,40800.0,31.248,31.2793,31.2356,31.273,40800.0
2005-04-08 15:00:00,50.08,50.16,50.03,50.13,49000.0,31.273,31.323,31.2418,31.3042,49000.0
2005-04-08 15:10:00,50.12,50.13,49.94,49.96,69300.0,31.298,31.3042,31.1856,31.1981,69300.0
2005-04-08 15:20:00,49.95,50.14,49.94,50.05,68800.0,31.1918,31.3105,31.1856,31.2543,68800.0
2005-04-08 15:30:00,50.05,50.16,50.02,50.15,77500.0,31.2543,31.323,31.2356,31.3167,77500.0
2005-04-08 15:40:00,50.15,50.16,50.03,50.03,98300.0,31.3167,31.323,31.2418,31.2418,98300.0
2005-04-08 15:50:00,50.04,50.05,49.99,49.99,192200.0,31.248,31.2543,31.2168,31.2168,192200.0
2005-04-11 09:30:00,50.23,50.23,49.9,50.0,71700.0,31.3667,31.3667,31.1606,31.2231,71700.0
2005-04-11 09:40:00,49.99,50.1,49.88,49.93,66400.0,31.2168,31.2855,31.1481,31.1794,66400.0
2005-04-11 09:50:00,49.97,49.97,49.78,49.86,45300.0,31.2043,31.2043,31.0857,31.1356,45300.0
2005-04-11 10:00:00,49.86,49.93,49.65,49.77,106800.0,31.1356,31.1794,31.0045,31.0794,106800.0
2005-04-11 10:10:00,49.78,49.79,49.68,49.68,36200.0,31.0857,31.0919,31.0232,31.0232,36200.0
2005-04-11 10:20:00,49.69,49.72,49.52,49.71,85300.0,31.0295,31.0482,30.9233,31.042,85300.0
2005-04-11 10:30:00,49.72,49.97,49.7,49.84,52300.0,31.0482,31.2043,31.0357,31.1232,52300.0
2005-04-11 10:40:00,49.85,49.87,49.7,49.7,35800.0,31.1294,31.1419,31.0357,31.0357,35800.0
2005-04-11 10:50:00,49.71,49.71,49.61,49.69,60500.0,31.042,31.042,30.9795,31.0295,60500.0
2005-04-11 11:00:00,49.69,49.75,49.66,49.69,31000.0,31.0295,31.067,31.0108,31.0295,31000.0
2005-04-11 11:10:00,49.69,49.73,49.65,49.73,29300.0,31.0295,31.0545,31.0045,31.0545,29300.0
2005-04-11 11:20:00,49.74,49.8,49.72,49.78,44400.0,31.0607,31.0982,31.0482,31.0857,44400.0
2005-04-11 11:30:00,49.79,49.79,49.66,49.75,48900.0,31.0919,31.0919,31.0108,31.067,48900.0
2005-04-11 11:40:00,49.77,49.78,49.73,49.74,14000.0,31.0794,31.0857,31.0545,31.0607,14000.0
2005-04-11 11:50:00,49.74,49.8,49.71,49.71,16800.0,31.0607,31.0982,31.042,31.042,16800.0
2005-04-11 12:00:00,49.72,49.83,49.71,49.8,44200.0,31.0482,31.1169,31.042,31.0982,44200.0
2005-04-11 12:10:00,49.81,49.88,49.8,49.85,31300.0,31.1044,31.1481,31.0982,31.1294,31300.0
2005-04-11 12:20:00,49.85,49.94,49.84,49.92,21300.0,31.1294,31.1856,31.1232,31.1731,21300.0
2005-04-11 12:30:00,49.93,50.04,49.91,49.97,34400.0,31.1794,31.248,31.1669,31.2043,34400.0
2005-04-11 12:40:00,49.98,49.99,49.91,49.93,21600.0,31.2106,31.2168,31.1669,31.1794,21600.0
2005-04-11 12:50:00,49.94,49.95,49.87,49.89,32700.0,31.1856,31.1918,31.1419,31.1544,32700.0
2005-04-11 13:00:00,49.89,49.89,49.82,49.84,31600.0,31.1544,31.1544,31.1107,31.1232,31600.0
2005-04-11 13:10:00,49.85,49.85,49.81,49.82,53300.0,31.1294,31.1294,31.1044,31.1107,53300.0
2005-04-11 13:20:00,49.84,49.93,49.78,49.93,57800.0,31.1232,31.1794,31.0857,31.1794,57800.0
2005-04-11 13:30:00,49.94,49.94,49.89,49.9,48900.0,31.1856,31.1856,31.1544,31.1606,48900.0
2005-04-11 13:40:00,49.9,49.93,49.8,49.83,33800.0,31.1606,31.1794,31.0982,31.1169,33800.0
2005-04-11 13:50:00,49.84,49.84,49.7,49.72,47400.0,31.1232,31.1232,31.0357,31.0482,47400.0
2005-04-11 14:00:00,49.72,49.81,49.7,49.72,40300.0,31.0482,31.1044,31.0357,31.0482,40300.0
2005-04-11 14:10:00,49.74,49.74,49.65,49.7,26400.0,31.0607,31.0607,31.0045,31.0357,26400.0
2005-04-11 14:20:00,49.73,49.78,49.69,49.72,44400.0,31.0545,31.0857,31.0295,31.0482,44400.0
2005-04-11 14:30:00,49.72,49.79,49.72,49.78,60200.0,31.0482,31.0919,31.0482,31.0857,60200.0
2005-04-11 14:40:00,49.78,49.83,49.76,49.78,39200.0,31.0857,31.1169,31.0732,31.0857,39200.0
2005-04-11 14:50:00,49.79,49.79,49.7,49.77,81200.0,31.0919,31.0919,31.0357,31.0794,81200.0
2005-04-11 15:00:00,49.77,49.77,49.71,49.75,46100.0,31.0794,31.0794,31.042,31.067,46100.0
2005-04-11 15:10:00,49.76,49.81,49.74,49.78,81800.0,31.0732,31.1044,31.0607,31.0857,81800.0
2005-04-11 15:20:00,49.78,49.81,49.69,49.69,67700.0,31.0857,31.1044,31.0295,31.0295,67700.0
2005-04-11 15:30:00,49.69,49.71,49.62,49.7,67000.0,31.0295,31.042,30.9858,31.0357,67000.0
2005-04-11 15:40:00,49.7,49.75,49.58,49.58,86900.0,31.0357,31.067,30.9608,30.9608,86900.0
2005-04-11 15:50:00,49.58,49.74,49.58,49.74,141700.0,30.9608,31.0607,30.9608,31.0607,141700.0
2005-04-12 09:30:00,49.55,49.67,49.3,49.45,73600.0,30.9421,31.017,30.7859,30.8796,73600.0
2005-04-12 09:40:00,49.46,49.5,49.3,49.3,67800.0,30.8859,30.9108,30.7859,30.7859,67800.0
2005-04-12 09:50:00,49.31,49.31,49.17,49.21,68000.0,30.7922,30.7922,30.7048,30.7297,68000.0
2005-04-12 10:00:00,49.27,49.39,49.22,49.27,68300.0,30.7672,30.8421,30.736,30.7672,68300.0
2005-04-12 10:10:00,49.26,49.3,49.18,49.24,84400.0,30.761,30.7859,30.711,30.7485,84400.0
2005-04-12 10:20:00,49.24,49.3,49.22,49.28,59800.0,30.7485,30.7859,30.736,30.7735,59800.0
2005-04-12 10:30:00,49.28,49.28,49.1,49.12,111700.0,30.7735,30.7735,30.6611,30.6735,111700.0
2005-04-12 10:40:00,49.12,49.12,48.94,49.06,98100.0,30.6735,30.6735,30.5611,30.6361,98100.0
2005-04-12 10:50:00,49.05,49.07,48.97,49.05,49400.0,30.6298,30.6423,30.5799,30.6298,49400.0
2005-04-12 11:00:00,49.05,49.05,49.0,49.04,37800.0,30.6298,30.6298,30.5986,30.6236,37800.0
2005-04-12 11:10:00,49.03,49.04,48.94,48.96,58500.0,30.6173,30.6236,30.5611,30.5736,58500.0
2005-04-12 11:20:00,48.98,49.05,48.98,49.04,57400.0,30.5861,30.6298,30.5861,30.6236,57400.0
2005-04-12 11:30:00,49.04,49.05,48.98,48.98,103100.0,30.6236,30.6298,30.5861,30.5861,103100.0
2005-04-12 11:40:00,48.99,49.06,48.99,49.04,23900.0,30.5924,30.6361,30.5924,30.6236,23900.0
2005-04-12 11:50:00,49.07,49.07,48.95,49.0,38800.0,30.6423,30.6423,30.5674,30.5986,38800.0
2005-04-12 12:00:00,49.0,49.04,49.0,49.04,25100.0,30.5986,30.6236,30.5986,30.6236,25100.0
2005-04-12 12:10:00,49.03,49.06,49.0,49.01,35500.0,30.6173,30.6361,30.5986,30.6049,35500.0
2005-04-12 12:20:00,49.01,49.13,49.0,49.12,55800.0,30.6049,30.6798,30.5986,30.6735,55800.0
2005-04-12 12:30:00,49.12,49.3,49.12,49.21,185300.0,30.6735,30.7859,30.6735,30.7297,185300.0
2005-04-12 12:40:00,49.2,49.27,49.2,49.26,47200.0,30.7235,30.7672,30.7235,30.761,47200.0
2005-04-12 12:50:00,49.26,49.29,49.18,49.18,15600.0,30.761,30.7797,30.711,30.711,15600.0
2005-04-12 13:00:00,49.16,49.17,49.11,49.13,46900.0,30.6985,30.7048,30.6673,30.6798,46900.0
2005-04-12 13:10:00,49.12,49.12,49.04,49.06,61500.0,30.6735,30.6735,30.6236,30.6361,61500.0
2005-04-12 13:20:00,49.06,49.14,49.02,49.1,72300.0,30.6361,30.686,30.6111,30.6611,72300.0
2005-04-12 13:30:00,49.1,49.19,49.04,49.14,43600.0,30.6611,30.7173,30.6236,30.686,43600.0
2005-04-12 13:40:00,49.14,49.15,49.05,49.1,46600.0,30.686,30.6923,30.6298,30.6611,46600.0
2005-04-12 13:50:00,49.11,49.14,49.09,49.1,24000.0,30.6673,30.686,30.6548,30.6611,24000.0
2005-04-12 14:00:00,49.1,49.29,49.09,49.29,118800.0,30.6611,30.7797,30.6548,30.7797,118800.0
2005-04-12 14:10:00,49.27,49.65,49.2,49.61,317400.0,30.7672,31.0045,30.7235,30.9795,317400.0
2005-04-12 14:20:00,49.61,49.68,49.55,49.65,171800.0,30.9795,31.0232,30.9421,31.0045,171800.0
2005-04-12 14:30:00,49.64,49.73,49.53,49.73,98100.0,30.9983,31.0545,30.9296,31.0545,98100.0
2005-04-12 14:40:00,49.73,49.97,49.71,49.92,179500.0,31.0545,31.2043,31.042,31.1731,179500.0
2005-04-12 14:50:00,49.92,50.15,49.92,50.09,217400.0,31.1731,31.3167,31.1731,31.2793,217400.0
2005-04-12 15:00:00,50.08,50.13,50.05,50.11,99500.0,31.273,31.3042,31.2543,31.2918,99500.0
2005-04-12 15:10:00,50.12,50.12,49.97,50.1,99500.0,31.298,31.298,31.2043,31.2855,99500.0
2005-04-12 15:20:00,50.11,50.17,50.1,50.13,105000.0,31.2918,31.3292,31.2855,31.3042,105000.0
2005-04-12 15:30:00,50.13,50.48,50.08,50.47,279900.0,31.3042,31.5228,31.273,31.5166,279900.0
2005-04-12 15:40:00,50.46,50.5,50.44,50.49,367300.0,31.5103,31.5353,31.4978,31.5291,367300.0
2005-04-12 15:50:00,50.49,50.6,50.42,50.44,269500.0,31.5291,31.5977,31.4853,31.4978,269500.0
2005-04-13 09:30:00,50.4,50.46,50.18,50.41,142400.0,31.4729,31.5103,31.3355,31.4791,142400.0
2005-04-13 09:40:00,50.41,50.62,50.04,50.54,93500.0,31.4791,31.6102,31.248,31.5603,93500.0
2005-04-13 09:50:00,50.54,50.58,50.06,50.15,81600.0,31.5603,31.5853,31.2605,31.3167,81600.0
2005-04-13 10:00:00,50.12,50.3,49.97,50.26,91900.0,31.298,31.4104,31.2043,31.3854,91900.0
2005-04-13 10:10:00,50.26,50.27,50.15,50.18,82300.0,31.3854,31.3917,31.3167,31.3355,82300.0
2005-04-13 10:20:00,50.18,50.4,50.18,50.24,130200.0,31.3355,31.4729,31.3355,31.3729,130200.0
2005-04-13 10:30:00,50.24,50.49,50.24,50.38,130600.0,31.3729,31.5291,31.3729,31.4604,130600.0
2005-04-13 10:40:00,50.4,50.46,50.33,50.35,114600.0,31.4729,31.5103,31.4291,31.4416,114600.0
2005-04-13 10:50:00,50.36,50.36,50.22,50.34,43900.0,31.4479,31.4479,31.3605,31.4354,43900.0
2005-04-13 11:00:00,50.34,50.34,50.13,50.13,86100.0,31.4354,31.4354,31.3042,31.3042,86100.0
2005-04-13 11:10:00,50.12,50.2,50.05,50.05,76700.0,31.298,31.348,31.2543,31.2543,76700.0
2005-04-13 11:20:00,50.06,50.06,49.99,50.01,80500.0,31.2605,31.2605,31.2168,31.2293,80500.0
2005-04-13 11:30:00,49.98,50.18,49.98,50.13,61000.0,31.2106,31.3355,31.2106,31.3042,61000.0
2005-04-13 11:40:00,50.14,50.22,50.11,50.19,22000.0,31.3105,31.3605,31.2918,31.3417,22000.0
2005-04-13 11:50:00,50.19,50.19,50.02,50.04,39400.0,31.3417,31.3417,31.2356,31.248,39400.0
2005-04-13 12:00:00,50.06,50.11,50.06,50.06,25100.0,31.2605,31.2918,31.2605,31.2605,25100.0
2005-04-13 12:10:00,50.05,50.06,49.94,49.94,31500.0,31.2543,31.2605,31.1856,31.1856,31500.0
2005-04-13 12:20:00,49.94,50.09,49.94,50.09,33300.0,31.1856,31.2793,31.1856,31.2793,33300.0
2005-04-13 12:30:00,50.09,50.11,50.01,50.07,29400.0,31.2793,31.2918,31.2293,31.2668,29400.0
2005-04-13 12:40:00,50.08,50.1,50.01,50.02,32900.0,31.273,31.2855,31.2293,31.2356,32900.0
2005-04-13 12:50:00,50.02,50.15,50.02,50.1,47800.0,31.2356,31.3167,31.2356,31.2855,47800.0
2005-04-13 13:00:00,50.1,50.19,50.1,50.15,57200.0,31.2855,31.3417,31.2855,31.3167,57200.0
2005-04-13 13:10:00,50.15,50.16,50.01,50.06,34400.0,31.3167,31.323,31.2293,31.2605,34400.0
2005-04-13 13:20:00,50.06,50.09,49.9,49.97,56400.0,31.2605,31.2793,31.1606,31.2043,56400.0
2005-04-13 13:30:00,49.96,49.98,49.89,49.93,42300.0,31.1981,31.2106,31.1544,31.1794,42300.0
2005-04-13 13:40:00,49.93,49.93,49.73,49.77,58600.0,31.1794,31.1794,31.0545,31.0794,58600.0
2005-04-13 13:50:00,49.77,49.79,49.64,49.76,54100.0,31.0794,31.0919,30.9983,31.0732,54100.0
2005-04-13 14:00:00,49.77,49.85,49.76,49.82,76900.0,31.0794,31.1294,31.0732,31.1107,76900.0
2005-04-13 14:10:00,49.82,49.84,49.72,49.77,48500.0,31.1107,31.1232,31.0482,31.0794,48500.0
2005-04-13 14:20:00,49.78,49.86,49.78,49.83,32900.0,31.0857,31.1356,31.0857,31.1169,32900.0
2005-04-13 14:30:00,49.86,49.88,49.76,49.82,41300.0,31.1356,31.1481,31.0732,31.1107,41300.0
2005-04-13 14:40:00,49.82,49.86,49.77,49.8,46500.0,31.1107,31.1356,31.0794,31.0982,46500.0
2005-04-13 14:50:00,49.79,49.84,49.69,49.72,74900.0,31.0919,31.1232,31.0295,31.0482,74900.0
2005-04-13 15:00:00,49.72,49.72,49.55,49.56,95800.0,31.0482,31.0482,30.9421,30.9483,95800.0
2005-04-13 15:10:00,49.56,49.64,49.53,49.62,89400.0,30.9483,30.9983,30.9296,30.9858,89400.0
2005-04-13 15:20:00,49.63,49.67,49.57,49.61,146400.0,30.992,31.017,30.9546,30.9795,146400.0
2005-04-13 15:30:00,49.61,49.66,49.56,49.57,91100.0,30.9795,31.0108,30.9483,30.9546,91100.0
2005-04-13 15:40:00,49.57,49.78,49.57,49.77,97300.0,30.9546,31.0857,30.9546,31.0794,97300.0
2005-04-13 15:50:00,49.77,49.77,49.55,49.72,163200.0,31.0794,31.0794,30.9421,31.0482,163200.0
2005-04-14 09:30:00,49.9,49.9,49.48,49.64,97000.0,31.1606,31.1606,30.8983,30.9983,97000.0
2005-04-14 09:40:00,49.64,49.65,49.46,49.59,118500.0,30.9983,31.0045,30.8859,30.967,118500.0
2005-04-14 09:50:00,49.59,49.94,49.59,49.79,102100.0,30.967,31.1856,30.967,31.0919,102100.0
2005-04-14 10:00:00,49.79,49.84,49.65,49.7,56700.0,31.0919,31.1232,31.0045,31.0357,56700.0
2005-04-14 10:10:00,49.7,49.71,49.48,49.48,81000.0,31.0357,31.042,30.8983,30.8983,81000.0
2005-04-14 10:20:00,49.48,49.51,49.4,49.44,108100.0,30.8983,30.9171,30.8484,30.8734,108100.0
2005-04-14 10:30:00,49.44,49.44,49.22,49.23,155300.0,30.8734,30.8734,30.736,30.7422,155300.0
2005-04-14 10:40:00,49.24,49.33,49.19,49.23,87000.0,30.7485,30.8047,30.7173,30.7422,87000.0
2005-04-14 10:50:00,49.23,49.29,49.22,49.26,102400.0,30.7422,30.7797,30.736,30.761,102400.0
2005-04-14 11:00:00,49.25,49.43,49.2,49.43,94600.0,30.7547,30.8671,30.7235,30.8671,94600.0
2005-04-14 11:10:00,49.43,49.47,49.24,49.26,37500.0,30.8671,30.8921,30.7485,30.761,37500.0
2005-04-14 11:20:00,49.27,49.29,49.16,49.22,64500.0,30.7672,30.7797,30.6985,30.736,64500.0
2005-04-14 11:30:00,49.25,49.32,49.17,49.31,55600.0,30.7547,30.7984,30.7048,30.7922,55600.0
2005-04-14 11:40:00,49.28,49.28,49.16,49.18,49800.0,30.7735,30.7735,30.6985,30.711,49800.0
2005-04-14 11:50:00,49.18,49.18,49.07,49.14,59000.0,30.711,30.711,30.6423,30.686,59000.0
2005-04-14 12:00:00,49.14,49.26,49.11,49.23,37400.0,30.686,30.761,30.6673,30.7422,37400.0
2005-04-14 12:10:00,49.24,49.25,49.12,49.13,40300.0,30.7485,30.7547,30.6735,30.6798,40300.0
2005-04-14 12:20:00,49.13,49.17,49.04,49.05,42100.0,30.6798,30.7048,30.6236,30.6298,42100.0
2005-04-14 12:30:00,49.05,49.21,49.05,49.18,43700.0,30.6298,30.7297,30.6298,30.711,43700.0
2005-04-14 12:40:00,49.18,49.22,49.01,49.12,30600.0,30.711,30.736,30.6049,30.6735,30600.0
2005-04-14 12:50:00,49.13,49.18,49.09,49.14,34600.0,30.6798,30.711,30.6548,30.686,34600.0
2005-04-14 13:00:00,49.16,49.17,49.06,49.12,32500.0,30.6985,30.7048,30.6361,30.6735,32500.0
2005-04-14 13:10:00,49.11,49.11,48.77,48.82,87000.0,30.6673,30.6673,30.455,30.4862,87000.0
2005-04-14 13:20:00,48.8,48.98,48.8,48.92,53500.0,30.4737,30.5861,30.4737,30.5487,53500.0
2005-04-14 13:30:00,48.93,49.03,48.83,49.03,60300.0,30.5549,30.6173,30.4924,30.6173,60300.0
2005-04-14 13:40:00,49.03,49.05,48.95,48.96,47700.0,30.6173,30.6298,30.5674,30.5736,47700.0
2005-04-14 13:50:00,48.96,49.03,48.92,48.93,59700.0,30.5736,30.6173,30.5487,30.5549,59700.0
2005-04-14 14:00:00,48.92,49.02,48.89,48.95,64600.0,30.5487,30.6111,30.5299,30.5674,64600.0
2005-04-14 14:10:00,48.95,49.17,48.95,49.05,90100.0,30.5674,30.7048,30.5674,30.6298,90100.0
2005-04-14 14:20:00,49.05,49.13,48.97,49.05,53900.0,30.6298,30.6798,30.5799,30.6298,53900.0
2005-04-14 14:30:00,49.05,49.06,48.94,49.03,63900.0,30.6298,30.6361,30.5611,30.6173,63900.0
2005-04-14 14:40:00,49.03,49.07,48.95,49.0,107600.0,30.6173,30.6423,30.5674,30.5986,107600.0
2005-04-14 14:50:00,49.0,49.13,49.0,49.09,103200.0,30.5986,30.6798,30.5986,30.6548,103200.0
2005-04-14 15:00:00,49.09,49.15,49.02,49.12,188500.0,30.6548,30.6923,30.6111,30.6735,188500.0
2005-04-14 15:10:00,49.13,49.28,49.13,49.25,113400.0,30.6798,30.7735,30.6798,30.7547,113400.0
2005-04-14 15:20:00,49.23,49.23,49.14,49.17,102800.0,30.7422,30.7422,30.686,30.7048,102800.0
2005-04-14 15:30:00,49.17,49.22,49.1,49.11,121300.0,30.7048,30.736,30.6611,30.6673,121300.0
2005-04-14 15:40:00,49.11,49.11,48.93,49.01,145900.0,30.6673,30.6673,30.5549,30.6049,145900.0
2005-04-14 15:50:00,49.01,49.09,48.97,48.99,145300.0,30.6049,30.6548,30.5799,30.5924,145300.0
2005-04-15 09:30:00,48.76,48.93,48.56,48.58,184700.0,30.4487,30.5549,30.3238,30.3363,184700.0
2005-04-15 09:40:00,48.57,48.65,48.43,48.63,99100.0,30.3301,30.38,30.2427,30.3676,99100.0
2005-04-15 09:50:00,48.63,48.91,48.63,48.83,125500.0,30.3676,30.5424,30.3676,30.4924,125500.0
2005-04-15 10:00:00,48.82,48.98,48.78,48.8,127900.0,30.4862,30.5861,30.4612,30.4737,127900.0
2005-04-15 10:10:00,48.8,48.81,48.73,48.8,74700.0,30.4737,30.48,30.43,30.4737,74700.0
2005-04-15 10:20:00,48.79,48.81,48.69,48.76,124400.0,30.4675,30.48,30.405,30.4487,124400.0
2005-04-15 10:30:00,48.74,48.81,48.68,48.71,76500.0,30.4362,30.48,30.3988,30.4175,76500.0
2005-04-15 10:40:00,48.72,48.77,48.68,48.76,73000.0,30.4238,30.455,30.3988,30.4487,73000.0
2005-04-15 10:50:00,48.76,48.9,48.76,48.88,116000.0,30.4487,30.5362,30.4487,30.5237,116000.0
2005-04-15 11:00:00,48.88,48.88,48.83,48.85,85600.0,30.5237,30.5237,30.4924,30.5049,85600.0
2005-04-15 11:10:00,48.86,48.89,48.8,48.85,55700.0,30.5112,30.5299,30.4737,30.5049,55700.0
2005-04-15 11:20:00,48.85,48.88,48.75,48.76,62700.0,30.5049,30.5237,30.4425,30.4487,62700.0
2005-04-15 11:30:00,48.75,48.77,48.6,48.64,49800.0,30.4425,30.455,30.3488,30.3738,49800.0
2005-04-15 11:40:00,48.64,48.77,48.63,48.72,27300.0,30.3738,30.455,30.3676,30.4238,27300.0
2005-04-15 11:50:00,48.72,48.75,48.6,48.67,41400.0,30.4238,30.4425,30.3488,30.3925,41400.0
2005-04-15 12:00:00,48.66,48.71,48.46,48.64,82200.0,30.3863,30.4175,30.2614,30.3738,82200.0
2005-04-15 12:10:00,48.65,48.67,48.5,48.5,45500.0,30.38,30.3925,30.2864,30.2864,45500.0
2005-04-15 12:20:00,48.49,48.5,48.36,48.38,98300.0,30.2801,30.2864,30.199,30.2114,98300.0
2005-04-15 12:30:00,48.37,48.39,48.3,48.32,69000.0,30.2052,30.2177,30.1615,30.174,69000.0
2005-04-15 12:40:00,48.31,48.44,48.3,48.3,42400.0,30.1677,30.2489,30.1615,30.1615,42400.0
2005-04-15 12:50:00,48.3,48.3,48.12,48.16,84500.0,30.1615,30.1615,30.0491,30.0741,84500.0
2005-04-15 13:00:00,48.16,48.26,48.12,48.2,79700.0,30.0741,30.1365,30.0491,30.099,79700.0
2005-04-15 13:10:00,48.2,48.26,48.16,48.25,66000.0,30.099,30.1365,30.0741,30.1303,66000.0
2005-04-15 13:20:00,48.25,48.48,48.25,48.46,83800.0,30.1303,30.2739,30.1303,30.2614,83800.0
2005-04-15 13:30:00,48.47,48.49,48.34,48.4,40600.0,30.2676,30.2801,30.1865,30.2239,40600.0
2005-04-15 13:40:00,48.4,48.47,48.4,48.46,33500.0,30.2239,30.2676,30.2239,30.2614,33500.0
2005-04-15 13:50:00,48.43,48.53,48.32,48.36,72400.0,30.2427,30.3051,30.174,30.199,72400.0
2005-04-15 14:00:00,48.35,48.52,48.33,48.48,35600.0,30.1927,30.2989,30.1802,30.2739,35600.0
2005-04-15 14:10:00,48.46,48.75,48.45,48.66,62100.0,30.2614,30.4425,30.2552,30.3863,62100.0
2005-04-15 14:20:00,48.67,48.73,48.39,48.39,51200.0,30.3925,30.43,30.2177,30.2177,51200.0
2005-04-15 14:30:00,48.4,48.47,48.29,48.47,106300.0,30.2239,30.2676,30.1552,30.2676,106300.0
2005-04-15 14:40:00,48.47,48.51,48.34,48.43,89900.0,30.2676,30.2926,30.1865,30.2427,89900.0
2005-04-15 14:50:00,48.44,48.48,48.24,48.47,79500.0,30.2489,30.2739,30.124,30.2676,79500.0
2005-04-15 15:00:00,48.49,48.58,48.29,48.33,72000.0,30.2801,30.3363,30.1552,30.1802,72000.0
2005-04-15 15:10:00,48.32,48.37,48.26,48.32,97500.0,30.174,30.2052,30.1365,30.174,97500.0
2005-04-15 15:20:00,48.32,48.46,48.23,48.43,99300.0,30.174,30.2614,30.1178,30.2427,99300.0
2005-04-15 15:30:00,48.43,48.53,48.22,48.25,340900.0,30.2427,30.3051,30.1115,30.1303,340900.0
2005-04-15 15:40:00,48.25,48.26,47.89,47.89,145300.0,30.1303,30.1365,29.9055,29.9055,145300.0
2005-04-15 15:50:00,48.0,48.05,47.8,48.05,249100.0,29.9741,30.0054,29.8493,30.0054,249100.0
2005-04-18 09:30:00,48.2,48.95,48.11,48.14,121600.0,30.099,30.5674,30.0428,30.0616,121600.0
2005-04-18 09:40:00,48.14,48.32,48.08,48.3,223800.0,30.0616,30.174,30.0241,30.1615,223800.0
2005-04-18 09:50:00,48.35,48.5,48.2,48.4,314600.0,30.1927,30.2864,30.099,30.2239,314600.0
2005-04-18 10:00:00,48.38,48.6,48.38,48.53,267900.0,30.2114,30.3488,30.2114,30.3051,267900.0
2005-04-18 10:10:00,48.53,48.59,48.31,48.38,135900.0,30.3051,30.3426,30.1677,30.2114,135900.0
2005-04-18 10:20:00,48.39,48.43,48.26,48.33,109200.0,30.2177,30.2427,30.1365,30.1802,109200.0
2005-04-18 10:30:00,48.33,48.4,48.27,48.27,82500.0,30.1802,30.2239,30.1428,30.1428,82500.0
2005-04-18 10:40:00,48.27,48.34,48.2,48.3,142100.0,30.1428,30.1865,30.099,30.1615,142100.0
2005-04-18 10:50:00,48.3,48.44,48.26,48.4,115200.0,30.1615,30.2489,30.1365,30.2239,115200.0
2005-04-18 11:00:00,48.41,48.43,48.18,48.19,190500.0,30.2302,30.2427,30.0866,30.0928,190500.0
2005-04-18 11:10:00,48.23,48.37,48.23,48.33,148600.0,30.1178,30.2052,30.1178,30.1802,148600.0
2005-04-18 11:20:00,48.32,48.37,48.24,48.29,100200.0,30.174,30.2052,30.124,30.1552,100200.0
2005-04-18 11:30:00,48.29,48.29,48.2,48.24,96800.0,30.1552,30.1552,30.099,30.124,96800.0
2005-04-18 11:40:00,48.24,48.27,48.13,48.15,93600.0,30.124,30.1428,30.0553,30.0678,93600.0
2005-04-18 11:50:00,48.15,48.15,48.08,48.08,95700.0,30.0678,30.0678,30.0241,30.0241,95700.0
2005-04-18 12:00:00,48.08,48.08,47.99,48.03,132300.0,30.0241,30.0241,29.9679,29.9929,132300.0
2005-04-18 12:10:00,48.02,48.03,47.96,47.96,29400.0,29.9866,29.9929,29.9492,29.9492,29400.0
2005-04-18 12:20:00,47.97,48.06,47.91,48.04,56200.0,29.9554,30.0116,29.9179,29.9991,56200.0
2005-04-18 12:30:00,48.04,48.07,48.0,48.04,54200.0,29.9991,30.0179,29.9741,29.9991,54200.0
2005-04-18 12:40:00,48.04,48.05,48.01,48.02,51700.0,29.9991,30.0054,29.9804,29.9866,51700.0
2005-04-18 12:50:00,48.01,48.1,48.0,48.09,84000.0,29.9804,30.0366,29.9741,30.0303,84000.0
2005-04-18 13:00:00,48.07,48.23,48.07,48.15,107300.0,30.0179,30.1178,30.0179,30.0678,107300.0
2005-04-18 13:10:00,48.11,48.11,47.93,47.99,82500.0,30.0428,30.0428,29.9304,29.9679,82500.0
2005-04-18 13:20:00,47.99,48.0,47.94,47.98,74200.0,29.9679,29.9741,29.9367,29.9617,74200.0
2005-04-18 13:30:00,47.98,48.0,47.88,47.91,34900.0,29.9617,29.9741,29.8992,29.9179,34900.0
2005-04-18 13:40:00,47.9,48.03,47.85,48.03,48700.0,29.9117,29.9929,29.8805,29.9929,48700.0
2005-04-18 13:50:00,48.03,48.05,47.99,48.03,39900.0,29.9929,30.0054,29.9679,29.9929,39900.0
2005-04-18 14:00:00,48.03,48.09,48.0,48.09,59600.0,29.9929,30.0303,29.9741,30.0303,59600.0
2005-04-18 14:10:00,48.06,48.09,47.9,47.9,53600.0,30.0116,30.0303,29.9117,29.9117,53600.0
2005-04-18 14:20:00,47.91,47.94,47.87,47.93,79700.0,29.9179,29.9367,29.893,29.9304,79700.0
2005-04-18 14:30:00,47.95,47.98,47.87,47.92,29400.0,29.9429,29.9617,29.893,29.9242,29400.0
2005-04-18 14:40:00,47.95,47.99,47.9,47.99,77200.0,29.9429,29.9679,29.9117,29.9679,77200.0
2005-04-18 14:50:00,47.99,48.11,47.98,48.08,85900.0,29.9679,30.0428,29.9617,30.0241,85900.0
2005-04-18 15:00:00,48.08,48.14,48.0,48.02,111300.0,30.0241,30.0616,29.9741,29.9866,111300.0
2005-04-18 15:10:00,48.02,48.18,47.99,48.11,56900.0,29.9866,30.0866,29.9679,30.0428,56900.0
2005-04-18 15:20:00,48.1,48.29,48.08,48.29,48100.0,30.0366,30.1552,30.0241,30.1552,48100.0
2005-04-18 15:30:00,48.28,48.52,48.28,48.48,186600.0,30.149,30.2989,30.149,30.2739,186600.0
2005-04-18 15:40:00,48.49,48.7,48.48,48.67,153200.0,30.2801,30.4113,30.2739,30.3925,153200.0
2005-04-18 15:50:00,48.67,48.74,48.59,48.6,213900.0,30.3925,30.4362,30.3426,30.3488,213900.0
2005-04-19 09:30:00,48.0,48.01,47.7,47.75,169000.0,29.9741,29.9804,29.7868,29.818,169000.0
2005-04-19 09:40:00,47.75,48.0,47.43,47.43,292000.0,29.818,29.9741,29.6182,29.6182,292000.0
2005-04-19 09:50:00,47.44,47.49,47.22,47.28,247000.0,29.6244,29.6557,29.4871,29.5245,247000.0
2005-04-19 10:00:00,47.28,47.47,47.18,47.19,190300.0,29.5245,29.6432,29.4621,29.4683,190300.0
2005-04-19 10:10:00,47.18,47.28,47.08,47.1,130100.0,29.4621,29.5245,29.3996,29.4121,130100.0
2005-04-19 10:20:00,47.1,47.17,46.89,47.07,274300.0,29.4121,29.4558,29.281,29.3934,274300.0
2005-04-19 10:30:00,47.07,47.14,46.95,47.01,149600.0,29.3934,29.4371,29.3185,29.3559,149600.0
2005-04-19 10:40:00,47.01,47.03,46.74,46.85,183000.0,29.3559,29.3684,29.1873,29.256,183000.0
2005-04-19 10:50:00,46.85,47.0,46.82,46.9,190900.0,29.256,29.3497,29.2373,29.2872,190900.0
2005-04-19 11:00:00,46.88,47.02,46.84,47.01,220700.0,29.2748,29.3622,29.2498,29.3559,220700.0
2005-04-19 11:10:00,47.02,47.08,46.94,46.99,167200.0,29.3622,29.3996,29.3122,29.3434,167200.0
2005-04-19 11:20:00,47.0,47.1,46.91,47.1,205200.0,29.3497,29.4121,29.2935,29.4121,205200.0
2005-04-19 11:30:00,47.08,47.2,46.97,47.19,248200.0,29.3996,29.4746,29.331,29.4683,248200.0
2005-04-19 11:40:00,47.19,47.3,47.05,47.14,102300.0,29.4683,29.537,29.3809,29.4371,102300.0
2005-04-19 11:50:00,47.15,47.17,47.11,47.15,66400.0,29.4434,29.4558,29.4184,29.4434,66400.0
2005-04-19 12:00:00,47.16,47.25,47.12,47.15,57100.0,29.4496,29.5058,29.4246,29.4434,57100.0
2005-04-19 12:10:00,47.15,47.18,47.07,47.13,43000.0,29.4434,29.4621,29.3934,29.4309,43000.0
2005-04-19 12:20:00,47.15,47.18,47.11,47.15,109300.0,29.4434,29.4621,29.4184,29.4434,109300.0
2005-04-19 12:30:00,47.15,47.19,47.12,47.18,38600.0,29.4434,29.4683,29.4246,29.4621,38600.0
2005-04-19 12:40:00,47.18,47.25,47.13,47.25,77500.0,29.4621,29.5058,29.4309,29.5058,77500.0
2005-04-19 12:50:00,47.24,47.25,47.09,47.13,77900.0,29.4996,29.5058,29.4059,29.4309,77900.0
2005-04-19 13:00:00,47.14,47.29,47.11,47.27,55200.0,29.4371,29.5308,29.4184,29.5183,55200.0
2005-04-19 13:10:00,47.29,47.35,47.29,47.3,75900.0,29.5308,29.5682,29.5308,29.537,75900.0
2005-04-19 13:20:00,47.3,47.47,47.3,47.47,81800.0,29.537,29.6432,29.537,29.6432,81800.0
2005-04-19 13:30:00,47.47,47.5,47.41,47.49,105300.0,29.6432,29.6619,29.6057,29.6557,105300.0
2005-04-19 13:40:00,47.49,47.5,47.44,47.5,45600.0,29.6557,29.6619,29.6244,29.6619,45600.0
2005-04-19 13:50:00,47.5,47.57,47.5,47.54,88000.0,29.6619,29.7056,29.6619,29.6869,88000.0
2005-04-19 14:00:00,47.54,47.56,47.42,47.47,82100.0,29.6869,29.6994,29.612,29.6432,82100.0
2005-04-19 14:10:00,47.44,47.58,47.43,47.58,64300.0,29.6244,29.7119,29.6182,29.7119,64300.0
2005-04-19 14:20:00,47.59,47.63,47.56,47.6,75800.0,29.7181,29.7431,29.6994,29.7244,75800.0
2005-04-19 14:30:00,47.61,47.73,47.61,47.68,153500.0,29.7306,29.8055,29.7306,29.7743,153500.0
2005-04-19 14:40:00,47.68,47.91,47.68,47.89,227400.0,29.7743,29.9179,29.7743,29.9055,227400.0
2005-04-19 14:50:00,47.89,47.99,47.86,47.93,164200.0,29.9055,29.9679,29.8867,29.9304,164200.0
2005-04-19 15:00:00,47.94,47.94,47.76,47.77,175700.0,29.9367,29.9367,29.8243,29.8305,175700.0
2005-04-19 15:10:00,47.76,47.81,47.66,47.68,139400.0,29.8243,29.8555,29.7618,29.7743,139400.0
2005-04-19 15:20:00,47.7,47.9,47.67,47.87,142700.0,29.7868,29.9117,29.7681,29.893,142700.0
2005-04-19 15:30:00,47.87,48.01,47.82,48.0,215500.0,29.893,29.9804,29.8617,29.9741,215500.0
2005-04-19 15:40:00,48.0,48.14,47.96,48.13,229200.0,29.9741,30.0616,29.9492,30.0553,229200.0
2005-04-19 15:50:00,48.13,48.14,47.31,47.89,217400.0,30.0553,30.0616,29.5433,29.9055,217400.0
2005-04-20 09:30:00,47.75,48.11,47.73,48.08,262400.0,29.818,30.0428,29.8055,30.0241,262400.0
2005-04-20 09:40:00,48.0,48.07,47.54,47.65,222500.0,29.9741,30.0179,29.6869,29.7556,222500.0
2005-04-20 09:50:00,47.65,47.88,47.64,47.67,216600.0,29.7556,29.8992,29.7493,29.7681,216600.0
2005-04-20 10:00:00,47.69,47.83,47.64,47.83,178900.0,29.7806,29.868,29.7493,29.868,178900.0
2005-04-20 10:10:00,47.83,47.94,47.77,47.94,250500.0,29.868,29.9367,29.8305,29.9367,250500.0
2005-04-20 10:20:00,47.93,47.95,47.67,47.7,196300.0,29.9304,29.9429,29.7681,29.7868,196300.0
2005-04-20 10:30:00,47.74,47.79,47.39,47.45,171200.0,29.8118,29.843,29.5932,29.6307,171200.0
2005-04-20 10:40:00,47.45,47.48,47.27,47.36,114700.0,29.6307,29.6494,29.5183,29.5745,114700.0
2005-04-20 10:50:00,47.36,47.65,47.35,47.63,194900.0,29.5745,29.7556,29.5682,29.7431,194900.0
2005-04-20 11:00:00,47.64,47.81,47.59,47.67,177900.0,29.7493,29.8555,29.7181,29.7681,177900.0
2005-04-20 11:10:00,47.66,47.75,47.61,47.66,159400.0,29.7618,29.818,29.7306,29.7618,159400.0
2005-04-20 11:20:00,47.67,47.7,47.35,47.55,123300.0,29.7681,29.7868,29.5682,29.6931,123300.0
2005-04-20 11:30:00,47.55,47.55,47.41,47.47,110300.0,29.6931,29.6931,29.6057,29.6432,110300.0
2005-04-20 11:40:00,47.52,47.65,47.51,47.6,63200.0,29.6744,29.7556,29.6682,29.7244,63200.0
2005-04-20 11:50:00,47.6,47.69,47.6,47.64,99300.0,29.7244,29.7806,29.7244,29.7493,99300.0
2005-04-20 12:00:00,47.66,47.66,47.48,47.6,41100.0,29.7618,29.7618,29.6494,29.7244,41100.0
2005-04-20 12:10:00,47.6,47.68,47.54,47.59,91100.0,29.7244,29.7743,29.6869,29.7181,91100.0
2005-04-20 12:20:00,47.59,47.8,47.58,47.71,64400.0,29.7181,29.8493,29.7119,29.7931,64400.0
2005-04-20 12:30:00,47.7,47.7,47.55,47.55,69300.0,29.7868,29.7868,29.6931,29.6931,69300.0
2005-04-20 12:40:00,47.55,47.7,47.53,47.53,150900.0,29.6931,29.7868,29.6807,29.6807,150900.0
2005-04-20 12:50:00,47.53,47.53,47.42,47.42,95900.0,29.6807,29.6807,29.612,29.612,95900.0
2005-04-20 13:00:00,47.45,47.46,47.3,47.3,182100.0,29.6307,29.6369,29.537,29.537,182100.0
2005-04-20 13:10:00,47.34,47.34,47.18,47.27,108700.0,29.562,29.562,29.4621,29.5183,108700.0
2005-04-20 13:20:00,47.26,47.27,47.1,47.1,88300.0,29.512,29.5183,29.4121,29.4121,88300.0
2005-04-20 13:30:00,47.09,47.12,46.97,47.07,185900.0,29.4059,29.4246,29.331,29.3934,185900.0
2005-04-20 13:40:00,47.09,47.19,47.04,47.18,101600.0,29.4059,29.4683,29.3747,29.4621,101600.0
2005-04-20 13:50:00,47.18,47.26,47.15,47.2,113900.0,29.4621,29.512,29.4434,29.4746,113900.0
2005-04-20 14:00:00,47.2,47.29,47.01,47.09,69500.0,29.4746,29.5308,29.3559,29.4059,69500.0
2005-04-20 14:10:00,47.1,47.1,46.94,47.05,83400.0,29.4121,29.4121,29.3122,29.3809,83400.0
2005-04-20 14:20:00,47.05,47.07,46.93,46.95,77200.0,29.3809,29.3934,29.306,29.3185,77200.0
2005-04-20 14:30:00,46.95,47.0,46.91,46.97,151700.0,29.3185,29.3497,29.2935,29.331,151700.0
2005-04-20 14:40:00,46.98,47.19,46.96,47.19,124400.0,29.3372,29.4683,29.3247,29.4683,124400.0
2005-04-20 14:50:00,47.19,47.2,47.1,47.18,128800.0,29.4683,29.4746,29.4121,29.4621,128800.0
2005-04-20 15:00:00,47.17,47.25,47.16,47.24,170300.0,29.4558,29.5058,29.4496,29.4996,170300.0
2005-04-20 15:10:00,47.24,47.24,46.98,47.01,138100.0,29.4996,29.4996,29.3372,29.3559,138100.0
2005-04-20 15:20:00,47.01,47.13,46.84,46.99,114100.0,29.3559,29.4309,29.2498,29.3434,114100.0
2005-04-20 15:30:00,46.99,47.1,46.97,46.99,104200.0,29.3434,29.4121,29.331,29.3434,104200.0
2005-04-20 15:40:00,47.0,47.02,46.83,46.9,173700.0,29.3497,29.3622,29.2435,29.2872,173700.0
2005-04-20 15:50:00,46.9,46.95,46.79,46.89,234500.0,29.2872,29.3185,29.2185,29.281,234500.0
2005-04-21 09:30:00,47.24,47.62,47.24,47.4,175000.0,29.4996,29.7369,29.4996,29.5995,175000.0
2005-04-21 09:40:00,47.45,47.7,47.4,47.47,128600.0,29.6307,29.7868,29.5995,29.6432,128600.0
2005-04-21 09:50:00,47.5,47.6,47.42,47.52,214700.0,29.6619,29.7244,29.612,29.6744,214700.0
2005-04-21 10:00:00,47.52,47.55,47.39,47.48,226100.0,29.6744,29.6931,29.5932,29.6494,226100.0
2005-04-21 10:10:00,47.48,47.61,47.43,47.46,141700.0,29.6494,29.7306,29.6182,29.6369,141700.0
2005-04-21 10:20:00,47.46,47.54,47.39,47.41,139300.0,29.6369,29.6869,29.5932,29.6057,139300.0
2005-04-21 10:30:00,47.41,47.65,47.4,47.56,93300.0,29.6057,29.7556,29.5995,29.6994,93300.0
2005-04-21 10:40:00,47.56,47.57,47.46,47.49,81500.0,29.6994,29.7056,29.6369,29.6557,81500.0
2005-04-21 10:50:00,47.48,47.65,47.48,47.61,63300.0,29.6494,29.7556,29.6494,29.7306,63300.0
2005-04-21 11:00:00,47.58,47.59,47.42,47.46,57900.0,29.7119,29.7181,29.612,29.6369,57900.0
2005-04-21 11:10:00,47.46,47.5,47.45,47.47,91900.0,29.6369,29.6619,29.6307,29.6432,91900.0
2005-04-21 11:20:00,47.47,47.56,47.4,47.45,75900.0,29.6432,29.6994,29.5995,29.6307,75900.0
2005-04-21 11:30:00,47.46,47.67,47.46,47.64,66000.0,29.6369,29.7681,29.6369,29.7493,66000.0
2005-04-21 11:40:00,47.65,47.71,47.55,47.7,88500.0,29.7556,29.7931,29.6931,29.7868,88500.0
2005-04-21 11:50:00,47.7,47.75,47.56,47.63,77100.0,29.7868,29.818,29.6994,29.7431,77100.0
2005-04-21 12:00:00,47.61,47.82,47.61,47.73,83300.0,29.7306,29.8617,29.7306,29.8055,83300.0
2005-04-21 12:10:00,47.73,47.86,47.66,47.7,63200.0,29.8055,29.8867,29.7618,29.7868,63200.0
2005-04-21 12:20:00,47.72,47.88,47.69,47.86,69100.0,29.7993,29.8992,29.7806,29.8867,69100.0
2005-04-21 12:30:00,47.86,47.87,47.77,47.77,22200.0,29.8867,29.893,29.8305,29.8305,22200.0
2005-04-21 12:40:00,47.75,47.78,47.71,47.75,26900.0,29.818,29.8368,29.7931,29.818,26900.0
2005-04-21 12:50:00,47.75,47.77,47.65,47.69,34600.0,29.818,29.8305,29.7556,29.7806,34600.0
2005-04-21 13:00:00,47.7,47.73,47.65,47.68,43800.0,29.7868,29.8055,29.7556,29.7743,43800.0
2005-04-21 13:10:00,47.67,47.77,47.67,47.76,34700.0,29.7681,29.8305,29.7681,29.8243,34700.0
2005-04-21 13:20:00,47.75,47.76,47.68,47.69,16200.0,29.818,29.8243,29.7743,29.7806,16200.0
2005-04-21 13:30:00,47.69,47.74,47.66,47.66,42400.0,29.7806,29.8118,29.7618,29.7618,42400.0
2005-04-21 13:40:00,47.65,47.77,47.65,47.7,43600.0,29.7556,29.8305,29.7556,29.7868,43600.0
2005-04-21 13:50:00,47.7,47.76,47.55,47.6,54900.0,29.7868,29.8243,29.6931,29.7244,54900.0
2005-04-21 14:00:00,47.6,47.68,47.55,47.68,46000.0,29.7244,29.7743,29.6931,29.7743,46000.0
2005-04-21 14:10:00,47.69,47.89,47.65,47.83,72100.0,29.7806,29.9055,29.7556,29.868,72100.0
2005-04-21 14:20:00,47.84,47.94,47.8,47.9,52400.0,29.8742,29.9367,29.8493,29.9117,52400.0
2005-04-21 14:30:00,47.89,47.89,47.79,47.83,47000.0,29.9055,29.9055,29.843,29.868,47000.0
2005-04-21 14:40:00,47.83,48.0,47.83,47.91,90100.0,29.868,29.9741,29.868,29.9179,90100.0
2005-04-21 14:50:00,47.91,47.91,47.78,47.78,66900.0,29.9179,29.9179,29.8368,29.8368,66900.0
2005-04-21 15:00:00,47.79,47.95,47.78,47.93,50800.0,29.843,29.9429,29.8368,29.9304,50800.0
2005-04-21 15:10:00,47.93,47.95,47.83,47.88,67500.0,29.9304,29.9429,29.868,29.8992,67500.0
2005-04-21 15:20:00,47.89,47.92,47.8,47.85,91000.0,29.9055,29.9242,29.8493,29.8805,91000.0
2005-04-21 15:30:00,47.85,47.86,47.81,47.82,117400.0,29.8805,29.8867,29.8555,29.8617,117400.0
2005-04-21 15:40:00,47.82,47.86,47.74,47.75,97200.0,29.8617,29.8867,29.8118,29.818,97200.0
2005-04-21 15:50:00,47.74,47.91,47.74,47.86,226300.0,29.8118,29.9179,29.8118,29.8867,226300.0
2005-04-22 09:30:00,47.3,47.38,46.92,46.93,152700.0,29.537,29.587,29.2997,29.306,152700.0
2005-04-22 09:40:00,46.92,47.13,46.69,46.71,135700.0,29.2997,29.4309,29.1561,29.1686,135700.0
2005-04-22 09:50:00,46.7,46.9,46.55,46.74,177900.0,29.1623,29.2872,29.0687,29.1873,177900.0
2005-04-22 10:00:00,46.74,46.86,46.68,46.7,172400.0,29.1873,29.2623,29.1499,29.1623,172400.0
2005-04-22 10:10:00,46.68,46.84,46.67,46.8,202800.0,29.1499,29.2498,29.1436,29.2248,202800.0
2005-04-22 10:20:00,46.8,46.8,46.61,46.78,179500.0,29.2248,29.2248,29.1061,29.2123,179500.0
2005-04-22 10:30:00,46.76,46.99,46.75,46.95,81800.0,29.1998,29.3434,29.1936,29.3185,81800.0
2005-04-22 10:40:00,46.95,46.98,46.86,46.93,40500.0,29.3185,29.3372,29.2623,29.306,40500.0
2005-04-22 10:50:00,46.94,47.1,46.94,47.07,119200.0,29.3122,29.4121,29.3122,29.3934,119200.0
2005-04-22 11:00:00,47.08,47.23,47.07,47.18,93200.0,29.3996,29.4933,29.3934,29.4621,93200.0
2005-04-22 11:10:00,47.17,47.24,47.1,47.2,90400.0,29.4558,29.4996,29.4121,29.4746,90400.0
2005-04-22 11:20:00,47.2,47.35,47.2,47.28,126100.0,29.4746,29.5682,29.4746,29.5245,126100.0
2005-04-22 11:30:00,47.27,47.28,47.1,47.17,69200.0,29.5183,29.5245,29.4121,29.4558,69200.0
2005-04-22 11:40:00,47.17,47.23,47.15,47.21,98200.0,29.4558,29.4933,29.4434,29.4808,98200.0
2005-04-22 11:50:00,47.21,47.23,47.11,47.13,39000.0,29.4808,29.4933,29.4184,29.4309,39000.0
2005-04-22 12:00:00,47.13,47.13,47.0,47.02,56300.0,29.4309,29.4309,29.3497,29.3622,56300.0
2005-04-22 12:10:00,47.03,47.11,47.03,47.05,25300.0,29.3684,29.4184,29.3684,29.3809,25300.0
2005-04-22 12:20:00,47.07,47.18,47.07,47.12,38400.0,29.3934,29.4621,29.3934,29.4246,38400.0
2005-04-22 12:30:00,47.1,47.1,47.03,47.05,30100.0,29.4121,29.4121,29.3684,29.3809,30100.0
2005-04-22 12:40:00,47.05,47.12,47.04,47.1,28700.0,29.3809,29.4246,29.3747,29.4121,28700.0
2005-04-22 12:50:00,47.1,47.14,47.05,47.05,33700.0,29.4121,29.4371,29.3809,29.3809,33700.0
2005-04-22 13:00:00,47.06,47.06,47.01,47.04,24500.0,29.3872,29.3872,29.3559,29.3747,24500.0
2005-04-22 13:10:00,47.05,47.06,46.98,46.99,37000.0,29.3809,29.3872,29.3372,29.3434,37000.0
2005-04-22 13:20:00,46.98,47.07,46.98,47.06,56300.0,29.3372,29.3934,29.3372,29.3872,56300.0
2005-04-22 13:30:00,47.06,47.15,47.0,47.06,35500.0,29.3872,29.4434,29.3497,29.3872,35500.0
2005-04-22 13:40:00,47.04,47.07,46.95,46.98,36100.0,29.3747,29.3934,29.3185,29.3372,36100.0
2005-04-22 13:50:00,46.99,47.04,46.91,46.94,57500.0,29.3434,29.3747,29.2935,29.3122,57500.0
2005-04-22 14:00:00,46.93,46.98,46.93,46.94,78600.0,29.306,29.3372,29.306,29.3122,78600.0
2005-04-22 14:10:00,46.94,46.95,46.85,46.9,35900.0,29.3122,29.3185,29.256,29.2872,35900.0
2005-04-22 14:20:00,46.9,46.93,46.8,46.91,52500.0,29.2872,29.306,29.2248,29.2935,52500.0
2005-04-22 14:30:00,46.9,46.91,46.73,46.73,67600.0,29.2872,29.2935,29.1811,29.1811,67600.0
2005-04-22 14:40:00,46.72,46.79,46.55,46.63,174500.0,29.1748,29.2185,29.0687,29.1186,174500.0
2005-04-22 14:50:00,46.63,46.65,46.57,46.58,189300.0,29.1186,29.1311,29.0812,29.0874,189300.0
2005-04-22 15:00:00,46.58,46.65,46.56,46.61,117700.0,29.0874,29.1311,29.0749,29.1061,117700.0
2005-04-22 15:10:00,46.6,46.65,46.52,46.58,120800.0,29.0999,29.1311,29.0499,29.0874,120800.0
2005-04-22 15:20:00,46.57,46.6,46.38,46.4,121700.0,29.0812,29.0999,28.9625,28.975,121700.0
2005-04-22 15:30:00,46.38,46.55,46.33,46.54,113200.0,28.9625,29.0687,28.9313,29.0624,113200.0
2005-04-22 15:40:00,46.55,46.57,46.4,46.41,163400.0,29.0687,29.0812,28.975,28.9813,163400.0
2005-04-22 15:50:00,46.41,46.65,46.41,46.63,190300.0,28.9813,29.1311,28.9813,29.1186,190300.0
2005-04-25 09:30:00,46.76,46.97,46.76,46.9,151000.0,29.1998,29.331,29.1998,29.2872,151000.0
2005-04-25 09:40:00,46.9,46.97,46.81,46.84,109700.0,29.2872,29.331,29.231,29.2498,109700.0
2005-04-25 09:50:00,46.82,46.98,46.77,46.97,63300.0,29.2373,29.3372,29.2061,29.331,63300.0
2005-04-25 10:00:00,46.95,47.3,46.92,47.24,95700.0,29.3185,29.537,29.2997,29.4996,95700.0
2005-04-25 10:10:00,47.25,47.4,47.24,47.35,108100.0,29.5058,29.5995,29.4996,29.5682,108100.0
2005-04-25 10:20:00,47.35,47.49,47.35,47.39,124700.0,29.5682,29.6557,29.5682,29.5932,124700.0
2005-04-25 10:30:00,47.38,47.5,47.33,47.4,91700.0,29.587,29.6619,29.5558,29.5995,91700.0
2005-04-25 10:40:00,47.42,47.49,47.37,47.43,70900.0,29.612,29.6557,29.5807,29.6182,70900.0
2005-04-25 10:50:00,47.4,47.46,47.37,47.44,44600.0,29.5995,29.6369,29.5807,29.6244,44600.0
2005-04-25 11:00:00,47.45,47.5,47.44,47.48,51800.0,29.6307,29.6619,29.6244,29.6494,51800.0
2005-04-25 11:10:00,47.47,47.52,47.33,47.35,64900.0,29.6432,29.6744,29.5558,29.5682,64900.0
2005-04-25 11:20:00,47.35,47.45,47.35,47.41,30600.0,29.5682,29.6307,29.5682,29.6057,30600.0
2005-04-25 11:30:00,47.41,47.45,47.38,47.4,140400.0,29.6057,29.6307,29.587,29.5995,140400.0
2005-04-25 11:40:00,47.4,47.45,47.37,47.44,39000.0,29.5995,29.6307,29.5807,29.6244,39000.0
2005-04-25 11:50:00,47.45,47.5,47.38,47.39,48800.0,29.6307,29.6619,29.587,29.5932,48800.0
2005-04-25 12:00:00,47.4,47.44,47.33,47.39,58400.0,29.5995,29.6244,29.5558,29.5932,58400.0
2005-04-25 12:10:00,47.37,47.37,47.04,47.13,139200.0,29.5807,29.5807,29.3747,29.4309,139200.0
2005-04-25 12:20:00,47.12,47.17,47.07,47.08,67900.0,29.4246,29.4558,29.3934,29.3996,67900.0
2005-04-25 12:30:00,47.09,47.1,47.05,47.05,47400.0,29.4059,29.4121,29.3809,29.3809,47400.0
2005-04-25 12:40:00,47.06,47.1,46.96,46.96,46400.0,29.3872,29.4121,29.3247,29.3247,46400.0
2005-04-25 12:50:00,46.97,47.03,46.95,46.96,72300.0,29.331,29.3684,29.3185,29.3247,72300.0
2005-04-25 13:00:00,46.96,46.98,46.89,46.94,64800.0,29.3247,29.3372,29.281,29.3122,64800.0
2005-04-25 13:10:00,46.93,46.98,46.91,46.96,33900.0,29.306,29.3372,29.2935,29.3247,33900.0
2005-04-25 13:20:00,46.95,46.98,46.94,46.97,43100.0,29.3185,29.3372,29.3122,29.331,43100.0
2005-04-25 13:30:00,46.96,47.07,46.95,47.02,99400.0,29.3247,29.3934,29.3185,29.3622,99400.0
2005-04-25 13:40:00,47.04,47.04,46.96,46.99,72800.0,29.3747,29.3747,29.3247,29.3434,72800.0
2005-04-25 13:50:00,47.0,47.0,46.95,46.97,63700.0,29.3497,29.3497,29.3185,29.331,63700.0
2005-04-25 14:00:00,46.97,47.01,46.95,46.98,58000.0,29.331,29.3559,29.3185,29.3372,58000.0
2005-04-25 14:10:00,46.97,47.01,46.96,46.98,75800.0,29.331,29.3559,29.3247,29.3372,75800.0
2005-04-25 14:20:00,46.98,47.02,46.97,47.0,81100.0,29.3372,29.3622,29.331,29.3497,81100.0
2005-04-25 14:30:00,47.0,47.02,46.98,46.99,59000.0,29.3497,29.3622,29.3372,29.3434,59000.0
2005-04-25 14:40:00,46.99,47.0,46.95,46.99,80300.0,29.3434,29.3497,29.3185,29.3434,80300.0
2005-04-25 14:50:00,46.99,47.0,46.95,46.97,46200.0,29.3434,29.3497,29.3185,29.331,46200.0
2005-04-25 15:00:00,46.97,47.0,46.95,47.0,92600.0,29.331,29.3497,29.3185,29.3497,92600.0
2005-04-25 15:10:00,46.99,47.02,46.97,46.98,98300.0,29.3434,29.3622,29.331,29.3372,98300.0
2005-04-25 15:20:00,46.99,47.0,46.96,47.0,70900.0,29.3434,29.3497,29.3247,29.3497,70900.0
2005-04-25 15:30:00,46.99,47.05,46.97,47.02,95500.0,29.3434,29.3809,29.331,29.3622,95500.0
2005-04-25 15:40:00,47.04,47.05,46.99,47.0,119300.0,29.3747,29.3809,29.3434,29.3497,119300.0
2005-04-25 15:50:00,47.0,47.08,47.0,47.07,180800.0,29.3497,29.3996,29.3497,29.3934,180800.0
2005-04-26 09:30:00,46.63,46.73,46.54,46.59,176400.0,29.1186,29.1811,29.0624,29.0937,176400.0
2005-04-26 09:40:00,46.57,46.62,46.34,46.39,115300.0,29.0812,29.1124,28.9375,28.9688,115300.0
2005-04-26 09:50:00,46.39,46.63,46.39,46.49,155700.0,28.9688,29.1186,28.9688,29.0312,155700.0
2005-04-26 10:00:00,46.45,46.83,46.45,46.81,138500.0,29.0062,29.2435,29.0062,29.231,138500.0
2005-04-26 10:10:00,46.81,46.95,46.64,46.84,109000.0,29.231,29.3185,29.1249,29.2498,109000.0
2005-04-26 10:20:00,46.82,46.86,46.59,46.59,66000.0,29.2373,29.2623,29.0937,29.0937,66000.0
2005-04-26 10:30:00,46.58,46.79,46.58,46.71,78800.0,29.0874,29.2185,29.0874,29.1686,78800.0
2005-04-26 10:40:00,46.74,46.9,46.67,46.9,58700.0,29.1873,29.2872,29.1436,29.2872,58700.0
2005-04-26 10:50:00,46.86,47.06,46.86,46.9,169700.0,29.2623,29.3872,29.2623,29.2872,169700.0
2005-04-26 11:00:00,46.94,47.02,46.91,46.98,63100.0,29.3122,29.3622,29.2935,29.3372,63100.0
2005-04-26 11:10:00,46.98,47.03,46.97,47.02,95100.0,29.3372,29.3684,29.331,29.3622,95100.0
2005-04-26 11:20:00,47.02,47.02,46.85,46.98,56900.0,29.3622,29.3622,29.256,29.3372,56900.0
2005-04-26 11:30:00,46.99,47.12,46.99,47.05,53300.0,29.3434,29.4246,29.3434,29.3809,53300.0
2005-04-26 11:40:00,47.01,47.05,46.86,46.9,50100.0,29.3559,29.3809,29.2623,29.2872,50100.0
2005-04-26 11:50:00,46.88,46.96,46.88,46.92,43300.0,29.2748,29.3247,29.2748,29.2997,43300.0
2005-04-26 12:00:00,46.91,46.91,46.8,46.83,27800.0,29.2935,29.2935,29.2248,29.2435,27800.0
2005-04-26 12:10:00,46.81,46.85,46.78,46.78,52700.0,29.231,29.256,29.2123,29.2123,52700.0
2005-04-26 12:20:00,46.78,46.9,46.78,46.87,21000.0,29.2123,29.2872,29.2123,29.2685,21000.0
2005-04-26 12:30:00,46.9,46.92,46.75,46.78,56700.0,29.2872,29.2997,29.1936,29.2123,56700.0
2005-04-26 12:40:00,46.78,46.83,46.75,46.81,33300.0,29.2123,29.2435,29.1936,29.231,33300.0
2005-04-26 12:50:00,46.81,46.86,46.71,46.77,53100.0,29.231,29.2623,29.1686,29.2061,53100.0
2005-04-26 13:00:00,46.77,46.8,46.7,46.77,49200.0,29.2061,29.2248,29.1623,29.2061,49200.0
2005-04-26 13:10:00,46.77,46.96,46.75,46.92,32000.0,29.2061,29.3247,29.1936,29.2997,32000.0
2005-04-26 13:20:00,46.94,46.96,46.66,46.66,69600.0,29.3122,29.3247,29.1374,29.1374,69600.0
2005-04-26 13:30:00,46.66,46.76,46.62,46.75,121300.0,29.1374,29.1998,29.1124,29.1936,121300.0
2005-04-26 13:40:00,46.77,46.86,46.69,46.8,85500.0,29.2061,29.2623,29.1561,29.2248,85500.0
2005-04-26 13:50:00,46.78,46.9,46.34,46.87,30300.0,29.2123,29.2872,28.9375,29.2685,30300.0
2005-04-26 14:00:00,46.88,46.91,46.73,46.77,42600.0,29.2748,29.2935,29.1811,29.2061,42600.0
2005-04-26 14:10:00,46.77,46.79,46.65,46.71,58700.0,29.2061,29.2185,29.1311,29.1686,58700.0
2005-04-26 14:20:00,46.71,46.72,46.62,46.72,40900.0,29.1686,29.1748,29.1124,29.1748,40900.0
2005-04-26 14:30:00,46.73,46.77,46.63,46.68,58100.0,29.1811,29.2061,29.1186,29.1499,58100.0
2005-04-26 14:40:00,46.72,46.76,46.63,46.65,40900.0,29.1748,29.1998,29.1186,29.1311,40900.0
2005-04-26 14:50:00,46.65,46.69,46.59,46.59,36300.0,29.1311,29.1561,29.0937,29.0937,36300.0
2005-04-26 15:00:00,46.61,46.74,46.6,46.73,40500.0,29.1061,29.1873,29.0999,29.1811,40500.0
2005-04-26 15:10:00,46.73,46.77,46.71,46.77,30500.0,29.1811,29.2061,29.1686,29.2061,30500.0
2005-04-26 15:20:00,46.77,46.86,46.74,46.82,73700.0,29.2061,29.2623,29.1873,29.2373,73700.0
2005-04-26 15:30:00,46.82,46.83,46.74,46.75,53700.0,29.2373,29.2435,29.1873,29.1936,53700.0
2005-04-26 15:40:00,46.76,46.76,46.63,46.69,102600.0,29.1998,29.1998,29.1186,29.1561,102600.0
2005-04-26 15:50:00,46.69,46.7,46.53,46.59,145500.0,29.1561,29.1623,29.0562,29.0937,145500.0
2005-04-27 09:30:00,46.56,46.56,46.03,46.07,153200.0,29.0749,29.0749,28.744,28.7689,153200.0
2005-04-27 09:40:00,46.05,46.4,46.03,46.22,87000.0,28.7564,28.975,28.744,28.8626,87000.0
2005-04-27 09:50:00,46.22,46.28,46.1,46.12,80100.0,28.8626,28.9001,28.7877,28.8002,80100.0
2005-04-27 10:00:00,46.1,46.2,46.01,46.16,56200.0,28.7877,28.8501,28.7315,28.8251,56200.0
2005-04-27 10:10:00,46.15,46.23,46.1,46.22,56600.0,28.8189,28.8689,28.7877,28.8626,56600.0
2005-04-27 10:20:00,46.2,46.23,46.1,46.23,90900.0,28.8501,28.8689,28.7877,28.8689,90900.0
2005-04-27 10:30:00,46.23,46.5,46.13,46.27,149600.0,28.8689,29.0375,28.8064,28.8938,149600.0
2005-04-27 10:40:00,46.25,46.25,46.11,46.23,109800.0,28.8813,28.8813,28.7939,28.8689,109800.0
2005-04-27 10:50:00,46.27,46.4,46.27,46.35,99700.0,28.8938,28.975,28.8938,28.9438,99700.0
2005-04-27 11:00:00,46.37,46.37,46.23,46.26,58300.0,28.9563,28.9563,28.8689,28.8876,58300.0
2005-04-27 11:10:00,46.28,46.3,46.22,46.22,26500.0,28.9001,28.9126,28.8626,28.8626,26500.0
2005-04-27 11:20:00,46.21,46.52,46.2,46.47,115400.0,28.8564,29.0499,28.8501,29.0187,115400.0
2005-04-27 11:30:00,46.48,46.68,46.44,46.58,77600.0,29.025,29.1499,29.0,29.0874,77600.0
2005-04-27 11:40:00,46.58,46.63,46.47,46.62,98000.0,29.0874,29.1186,29.0187,29.1124,98000.0
2005-04-27 11:50:00,46.63,46.83,46.61,46.78,131800.0,29.1186,29.2435,29.1061,29.2123,131800.0
2005-04-27 12:00:00,46.8,47.0,46.8,46.94,59600.0,29.2248,29.3497,29.2248,29.3122,59600.0
2005-04-27 12:10:00,46.94,46.96,46.86,46.87,53500.0,29.3122,29.3247,29.2623,29.2685,53500.0
2005-04-27 12:20:00,46.87,46.92,46.8,46.91,38600.0,29.2685,29.2997,29.2248,29.2935,38600.0
2005-04-27 12:30:00,46.9,46.94,46.83,46.84,25000.0,29.2872,29.3122,29.2435,29.2498,25000.0
2005-04-27 12:40:00,46.85,46.92,46.81,46.82,24900.0,29.256,29.2997,29.231,29.2373,24900.0
2005-04-27 12:50:00,46.81,46.88,46.81,46.86,27200.0,29.231,29.2748,29.231,29.2623,27200.0
2005-04-27 13:00:00,46.85,47.03,46.85,47.02,99100.0,29.256,29.3684,29.256,29.3622,99100.0
2005-04-27 13:10:00,47.02,47.11,47.01,47.03,80000.0,29.3622,29.4184,29.3559,29.3684,80000.0
2005-04-27 13:20:00,47.03,47.04,46.89,46.99,63900.0,29.3684,29.3747,29.281,29.3434,63900.0
2005-04-27 13:30:00,47.0,47.07,46.96,47.02,49400.0,29.3497,29.3934,29.3247,29.3622,49400.0
2005-04-27 13:40:00,47.02,47.02,46.9,46.97,36700.0,29.3622,29.3622,29.2872,29.331,36700.0
2005-04-27 13:50:00,46.97,47.0,46.97,47.0,52600.0,29.331,29.3497,29.331,29.3497,52600.0
2005-04-27 14:00:00,46.99,47.0,46.95,46.97,67700.0,29.3434,29.3497,29.3185,29.331,67700.0
2005-04-27 14:10:00,46.98,47.04,46.93,47.02,110000.0,29.3372,29.3747,29.306,29.3622,110000.0
2005-04-27 14:20:00,47.03,47.19,47.01,47.12,76600.0,29.3684,29.4683,29.3559,29.4246,76600.0
2005-04-27 14:30:00,47.12,47.14,47.06,47.06,40200.0,29.4246,29.4371,29.3872,29.3872,40200.0
2005-04-27 14:40:00,47.01,47.13,47.0,47.11,51600.0,29.3559,29.4309,29.3497,29.4184,51600.0
2005-04-27 14:50:00,47.1,47.2,47.08,47.15,45700.0,29.4121,29.4746,29.3996,29.4434,45700.0
2005-04-27 15:00:00,47.15,47.22,47.09,47.1,51600.0,29.4434,29.4871,29.4059,29.4121,51600.0
2005-04-27 15:10:00,47.1,47.19,47.05,47.06,91300.0,29.4121,29.4683,29.3809,29.3872,91300.0
2005-04-27 15:20:00,47.06,47.07,46.96,46.96,86800.0,29.3872,29.3934,29.3247,29.3247,86800.0
2005-04-27 15:30:00,46.96,46.96,46.84,46.84,66800.0,29.3247,29.3247,29.2498,29.2498,66800.0
2005-04-27 15:40:00,46.84,46.93,46.82,46.91,88100.0,29.2498,29.306,29.2373,29.2935,88100.0
2005-04-27 15:50:00,46.91,46.96,46.87,46.93,94500.0,29.2935,29.3247,29.2685,29.306,94500.0
2005-04-28 09:30:00,46.99,46.99,46.83,46.86,145400.0,29.3434,29.3434,29.2435,29.2623,145400.0
2005-04-28 09:40:00,46.87,46.96,46.58,46.58,66900.0,29.2685,29.3247,29.0874,29.0874,66900.0
2005-04-28 09:50:00,46.57,46.73,46.49,46.57,93400.0,29.0812,29.1811,29.0312,29.0812,93400.0
2005-04-28 10:00:00,46.56,46.79,46.52,46.79,54100.0,29.0749,29.2185,29.0499,29.2185,54100.0
2005-04-28 10:10:00,46.77,47.1,46.74,47.01,66300.0,29.2061,29.4121,29.1873,29.3559,66300.0
2005-04-28 10:20:00,47.01,47.36,46.97,47.35,111500.0,29.3559,29.5745,29.331,29.5682,111500.0
2005-04-28 10:30:00,47.34,47.5,47.3,47.3,109700.0,29.562,29.6619,29.537,29.537,109700.0
2005-04-28 10:40:00,47.3,47.34,47.27,47.3,80800.0,29.537,29.562,29.5183,29.537,80800.0
2005-04-28 10:50:00,47.32,47.39,47.23,47.39,91000.0,29.5495,29.5932,29.4933,29.5932,91000.0
2005-04-28 11:00:00,47.4,47.46,47.31,47.43,77300.0,29.5995,29.6369,29.5433,29.6182,77300.0
2005-04-28 11:10:00,47.44,47.44,47.35,47.44,69900.0,29.6244,29.6244,29.5682,29.6244,69900.0
2005-04-28 11:20:00,47.42,47.52,47.42,47.43,88000.0,29.612,29.6744,29.612,29.6182,88000.0
2005-04-28 11:30:00,47.43,47.45,47.29,47.3,54400.0,29.6182,29.6307,29.5308,29.537,54400.0
2005-04-28 11:40:00,47.33,47.36,47.25,47.34,40100.0,29.5558,29.5745,29.5058,29.562,40100.0
2005-04-28 11:50:00,47.34,47.38,47.27,47.33,40400.0,29.562,29.587,29.5183,29.5558,40400.0
2005-04-28 12:00:00,47.34,47.35,47.18,47.24,57900.0,29.562,29.5682,29.4621,29.4996,57900.0
2005-04-28 12:10:00,47.27,47.28,47.19,47.24,68000.0,29.5183,29.5245,29.4683,29.4996,68000.0
2005-04-28 12:20:00,47.25,47.29,47.13,47.17,50500.0,29.5058,29.5308,29.4309,29.4558,50500.0
2005-04-28 12:30:00,47.18,47.3,47.14,47.3,71100.0,29.4621,29.537,29.4371,29.537,71100.0
2005-04-28 12:40:00,47.3,47.41,47.27,47.35,64200.0,29.537,29.6057,29.5183,29.5682,64200.0
2005-04-28 12:50:00,47.35,47.38,47.3,47.34,39800.0,29.5682,29.587,29.537,29.562,39800.0
2005-04-28 13:00:00,47.34,47.35,47.31,47.32,33700.0,29.562,29.5682,29.5433,29.5495,33700.0
2005-04-28 13:10:00,47.33,47.33,47.15,47.16,59400.0,29.5558,29.5558,29.4434,29.4496,59400.0
2005-04-28 13:20:00,47.16,47.3,47.16,47.28,46400.0,29.4496,29.537,29.4496,29.5245,46400.0
2005-04-28 13:30:00,47.29,47.29,47.12,47.13,49800.0,29.5308,29.5308,29.4246,29.4309,49800.0
2005-04-28 13:40:00,47.13,47.17,47.09,47.15,43400.0,29.4309,29.4558,29.4059,29.4434,43400.0
2005-04-28 13:50:00,47.16,47.33,47.15,47.3,40600.0,29.4496,29.5558,29.4434,29.537,40600.0
2005-04-28 14:00:00,47.3,47.34,47.12,47.13,55000.0,29.537,29.562,29.4246,29.4309,55000.0
2005-04-28 14:10:00,47.13,47.14,46.99,46.99,61800.0,29.4309,29.4371,29.3434,29.3434,61800.0
2005-04-28 14:20:00,47.0,47.02,46.72,46.74,109500.0,29.3497,29.3622,29.1748,29.1873,109500.0
2005-04-28 14:30:00,46.76,47.0,46.76,46.96,105500.0,29.1998,29.3497,29.1998,29.3247,105500.0
2005-04-28 14:40:00,46.96,47.05,46.92,46.95,111200.0,29.3247,29.3809,29.2997,29.3185,111200.0
2005-04-28 14:50:00,46.94,47.03,46.85,47.01,89800.0,29.3122,29.3684,29.256,29.3559,89800.0
2005-04-28 15:00:00,47.01,47.03,46.96,47.03,62700.0,29.3559,29.3684,29.3247,29.3684,62700.0
2005-04-28 15:10:00,47.02,47.05,46.97,47.03,65800.0,29.3622,29.3809,29.331,29.3684,65800.0
2005-04-28 15:20:00,47.03,47.13,47.01,47.02,93100.0,29.3684,29.4309,29.3559,29.3622,93100.0
2005-04-28 15:30:00,47.02,47.03,46.86,46.93,104800.0,29.3622,29.3684,29.2623,29.306,104800.0
2005-04-28 15:40:00,46.92,46.99,46.9,46.91,119600.0,29.2997,29.3434,29.2872,29.2935,119600.0
2005-04-28 15:50:00,46.9,46.91,46.79,46.8,177000.0,29.2872,29.2935,29.2185,29.2248,177000.0
2005-04-29 09:30:00,47.25,47.33,47.05,47.16,122600.0,29.5058,29.5558,29.3809,29.4496,122600.0
2005-04-29 09:40:00,47.16,47.34,46.66,46.67,107600.0,29.4496,29.562,29.1374,29.1436,107600.0
2005-04-29 09:50:00,46.67,46.67,46.37,46.38,146100.0,29.1436,29.1436,28.9563,28.9625,146100.0
2005-04-29 10:00:00,46.39,46.51,46.13,46.14,175200.0,28.9688,29.0437,28.8064,28.8126,175200.0
2005-04-29 10:10:00,46.15,46.34,46.1,46.25,160800.0,28.8189,28.9375,28.7877,28.8813,160800.0
2005-04-29 10:20:00,46.22,46.25,46.01,46.07,79100.0,28.8626,28.8813,28.7315,28.7689,79100.0
2005-04-29 10:30:00,46.05,46.09,45.73,45.74,206200.0,28.7564,28.7814,28.5566,28.5629,206200.0
2005-04-29 10:40:00,45.76,45.84,45.56,45.57,118500.0,28.5754,28.6253,28.4505,28.4567,118500.0
2005-04-29 10:50:00,45.55,46.17,45.55,46.13,171000.0,28.4442,28.8314,28.4442,28.8064,171000.0
2005-04-29 11:00:00,46.13,46.39,46.1,46.36,158300.0,28.8064,28.9688,28.7877,28.95,158300.0
2005-04-29 11:10:00,46.35,46.42,46.2,46.22,120100.0,28.9438,28.9875,28.8501,28.8626,120100.0
2005-04-29 11:20:00,46.22,46.3,46.05,46.2,78200.0,28.8626,28.9126,28.7564,28.8501,78200.0
2005-04-29 11:30:00,46.2,46.21,46.05,46.08,65300.0,28.8501,28.8564,28.7564,28.7752,65300.0
2005-04-29 11:40:00,46.08,46.1,45.9,45.9,99800.0,28.7752,28.7877,28.6628,28.6628,99800.0
2005-04-29 11:50:00,45.91,46.08,45.89,46.0,46500.0,28.669,28.7752,28.6565,28.7252,46500.0
2005-04-29 12:00:00,46.0,46.0,45.86,45.86,45500.0,28.7252,28.7252,28.6378,28.6378,45500.0
2005-04-29 12:10:00,45.86,45.86,45.67,45.68,80300.0,28.6378,28.6378,28.5192,28.5254,80300.0
2005-04-29 12:20:00,45.69,45.88,45.69,45.82,52700.0,28.5316,28.6503,28.5316,28.6128,52700.0
2005-04-29 12:30:00,45.81,45.93,45.8,45.93,66000.0,28.6066,28.6815,28.6003,28.6815,66000.0
2005-04-29 12:40:00,45.93,46.03,45.93,45.99,93300.0,28.6815,28.744,28.6815,28.719,93300.0
2005-04-29 12:50:00,45.99,46.01,45.96,45.96,59400.0,28.719,28.7315,28.7002,28.7002,59400.0
2005-04-29 13:00:00,45.96,46.18,45.96,46.13,64700.0,28.7002,28.8376,28.7002,28.8064,64700.0
2005-04-29 13:10:00,46.13,46.19,46.06,46.1,106800.0,28.8064,28.8439,28.7627,28.7877,106800.0
2005-04-29 13:20:00,46.11,46.18,46.09,46.16,79000.0,28.7939,28.8376,28.7814,28.8251,79000.0
2005-04-29 13:30:00,46.18,46.29,45.97,45.97,43800.0,28.8376,28.9063,28.7065,28.7065,43800.0
2005-04-29 13:40:00,45.97,46.0,45.97,46.0,87100.0,28.7065,28.7252,28.7065,28.7252,87100.0
2005-04-29 13:50:00,46.0,46.1,45.99,46.07,91600.0,28.7252,28.7877,28.719,28.7689,91600.0
2005-04-29 14:00:00,46.07,46.1,46.02,46.1,80800.0,28.7689,28.7877,28.7377,28.7877,80800.0
2005-04-29 14:10:00,46.1,46.12,46.02,46.05,54700.0,28.7877,28.8002,28.7377,28.7564,54700.0
2005-04-29 14:20:00,46.04,46.18,46.02,46.18,105000.0,28.7502,28.8376,28.7377,28.8376,105000.0
2005-04-29 14:30:00,46.14,46.54,46.14,46.4,139800.0,28.8126,29.0624,28.8126,28.975,139800.0
2005-04-29 14:40:00,46.41,46.47,46.27,46.47,120000.0,28.9813,29.0187,28.8938,29.0187,120000.0
2005-04-29 14:50:00,46.48,46.51,46.26,46.26,68800.0,29.025,29.0437,28.8876,28.8876,68800.0
2005-04-29 15:00:00,46.27,46.27,46.1,46.18,144700.0,28.8938,28.8938,28.7877,28.8376,144700.0
2005-04-29 15:10:00,46.17,46.32,46.14,46.29,102800.0,28.8314,28.9251,28.8126,28.9063,102800.0
2005-04-29 15:20:00,46.29,46.36,46.24,46.35,102200.0,28.9063,28.95,28.8751,28.9438,102200.0
2005-04-29 15:30:00,46.36,46.45,46.35,46.42,114600.0,28.95,29.0062,28.9438,28.9875,114600.0
2005-04-29 15:40:00,46.41,46.46,46.3,46.38,222800.0,28.9813,29.0125,28.9126,28.9625,222800.0
2005-04-29 15:50:00,46.39,46.44,46.26,46.4,158100.0,28.9688,29.0,28.8876,28.975,158100.0
2005-05-02 09:30:00,46.62,46.88,46.6,46.8,99400.0,29.1124,29.2748,29.0999,29.2248,99400.0
2005-05-02 09:40:00,46.8,46.81,46.63,46.68,174300.0,29.2248,29.231,29.1186,29.1499,174300.0
2005-05-02 09:50:00,46.67,46.99,46.62,46.99,142400.0,29.1436,29.3434,29.1124,29.3434,142400.0
2005-05-02 10:00:00,46.99,46.99,46.82,46.88,102100.0,29.3434,29.3434,29.2373,29.2748,102100.0
2005-05-02 10:10:00,46.88,47.06,46.84,46.88,187900.0,29.2748,29.3872,29.2498,29.2748,187900.0
2005-05-02 10:20:00,46.87,47.05,46.86,46.86,77000.0,29.2685,29.3809,29.2623,29.2623,77000.0
2005-05-02 10:30:00,46.85,46.98,46.85,46.95,71800.0,29.256,29.3372,29.256,29.3185,71800.0
2005-05-02 10:40:00,46.96,47.09,46.94,47.06,91800.0,29.3247,29.4059,29.3122,29.3872,91800.0
2005-05-02 10:50:00,47.05,47.08,47.01,47.05,45600.0,29.3809,29.3996,29.3559,29.3809,45600.0
2005-05-02 11:00:00,47.05,47.08,46.9,46.9,59700.0,29.3809,29.3996,29.2872,29.2872,59700.0
2005-05-02 11:10:00,46.89,47.01,46.84,46.88,83500.0,29.281,29.3559,29.2498,29.2748,83500.0
2005-05-02 11:20:00,46.85,46.98,46.84,46.93,36200.0,29.256,29.3372,29.2498,29.306,36200.0
2005-05-02 11:30:00,46.93,46.95,46.8,46.84,70100.0,29.306,29.3185,29.2248,29.2498,70100.0
2005-05-02 11:40:00,46.85,46.94,46.84,46.92,50000.0,29.256,29.3122,29.2498,29.2997,50000.0
2005-05-02 11:50:00,46.92,46.92,46.76,46.82,58400.0,29.2997,29.2997,29.1998,29.2373,58400.0
2005-05-02 12:00:00,46.81,46.84,46.73,46.79,73700.0,29.231,29.2498,29.1811,29.2185,73700.0
2005-05-02 12:10:00,46.78,46.9,46.76,46.9,34400.0,29.2123,29.2872,29.1998,29.2872,34400.0
2005-05-02 12:20:00,46.9,46.97,46.87,46.97,43900.0,29.2872,29.331,29.2685,29.331,43900.0
2005-05-02 12:30:00,46.95,46.98,46.93,46.98,52300.0,29.3185,29.3372,29.306,29.3372,52300.0
2005-05-02 12:40:00,46.98,47.02,46.93,47.01,53900.0,29.3372,29.3622,29.306,29.3559,53900.0
2005-05-02 12:50:00,47.01,47.01,46.97,46.99,39700.0,29.3559,29.3559,29.331,29.3434,39700.0
2005-05-02 13:00:00,46.99,47.03,46.97,46.98,35300.0,29.3434,29.3684,29.331,29.3372,35300.0
2005-05-02 13:10:00,46.98,46.99,46.92,46.94,64700.0,29.3372,29.3434,29.2997,29.3122,64700.0
2005-05-02 13:20:00,46.94,46.99,46.94,46.97,31600.0,29.3122,29.3434,29.3122,29.331,31600.0
2005-05-02 13:30:00,46.97,47.0,46.95,46.95,83600.0,29.331,29.3497,29.3185,29.3185,83600.0
2005-05-02 13:40:00,46.95,46.99,46.92,46.98,64600.0,29.3185,29.3434,29.2997,29.3372,64600.0
2005-05-02 13:50:00,46.99,47.04,46.97,46.98,31400.0,29.3434,29.3747,29.331,29.3372,31400.0
2005-05-02 14:00:00,46.96,46.96,46.65,46.71,104800.0,29.3247,29.3247,29.1311,29.1686,104800.0
2005-05-02 14:10:00,46.71,46.78,46.71,46.76,102100.0,29.1686,29.2123,29.1686,29.1998,102100.0
2005-05-02 14:20:00,46.76,46.85,46.73,46.82,46100.0,29.1998,29.256,29.1811,29.2373,46100.0
2005-05-02 14:30:00,46.82,46.9,46.82,46.9,91200.0,29.2373,29.2872,29.2373,29.2872,91200.0
2005-05-02 14:40:00,46.9,47.01,46.9,46.97,59000.0,29.2872,29.3559,29.2872,29.331,59000.0
2005-05-02 14:50:00,46.97,46.97,46.86,46.95,47000.0,29.331,29.331,29.2623,29.3185,47000.0
2005-05-02 15:00:00,46.95,46.95,46.88,46.95,68400.0,29.3185,29.3185,29.2748,29.3185,68400.0
2005-05-02 15:10:00,46.94,47.02,46.87,46.87,56300.0,29.3122,29.3622,29.2685,29.2685,56300.0
2005-05-02 15:20:00,46.86,47.07,46.86,47.03,71200.0,29.2623,29.3934,29.2623,29.3684,71200.0
2005-05-02 15:30:00,47.07,47.11,47.02,47.08,95600.0,29.3934,29.4184,29.3622,29.3996,95600.0
2005-05-02 15:40:00,47.08,47.17,47.06,47.11,123500.0,29.3996,29.4558,29.3872,29.4184,123500.0
2005-05-02 15:50:00,47.11,47.17,47.07,47.17,212700.0,29.4184,29.4558,29.3934,29.4558,212700.0
2005-05-03 09:30:00,47.04,47.1,46.7,46.97,128300.0,29.3747,29.4121,29.1623,29.331,128300.0
2005-05-03 09:40:00,46.97,47.09,46.93,47.04,190100.0,29.331,29.4059,29.306,29.3747,190100.0
2005-05-03 09:50:00,47.04,47.09,46.99,47.05,126400.0,29.3747,29.4059,29.3434,29.3809,126400.0
2005-05-03 10:00:00,47.06,47.32,47.05,47.2,228200.0,29.3872,29.5495,29.3809,29.4746,228200.0
2005-05-03 10:10:00,47.19,47.21,47.14,47.21,93800.0,29.4683,29.4808,29.4371,29.4808,93800.0
2005-05-03 10:20:00,47.21,47.24,47.06,47.2,113800.0,29.4808,29.4996,29.3872,29.4746,113800.0
2005-05-03 10:30:00,47.21,47.24,47.16,47.21,108000.0,29.4808,29.4996,29.4496,29.4808,108000.0
2005-05-03 10:40:00,47.21,47.44,47.21,47.36,123700.0,29.4808,29.6244,29.4808,29.5745,123700.0
2005-05-03 10:50:00,47.36,47.36,47.21,47.3,73300.0,29.5745,29.5745,29.4808,29.537,73300.0
2005-05-03 11:00:00,47.33,47.38,47.25,47.28,49400.0,29.5558,29.587,29.5058,29.5245,49400.0
2005-05-03 11:10:00,47.3,47.36,47.28,47.35,60600.0,29.537,29.5745,29.5245,29.5682,60600.0
2005-05-03 11:20:00,47.35,47.39,47.29,47.31,47100.0,29.5682,29.5932,29.5308,29.5433,47100.0
2005-05-03 11:30:00,47.31,47.32,47.14,47.22,76600.0,29.5433,29.5495,29.4371,29.4871,76600.0
2005-05-03 11:40:00,47.23,47.33,47.22,47.28,71300.0,29.4933,29.5558,29.4871,29.5245,71300.0
2005-05-03 11:50:00,47.28,47.3,47.21,47.24,55500.0,29.5245,29.537,29.4808,29.4996,55500.0
2005-05-03 12:00:00,47.25,47.27,47.2,47.21,48400.0,29.5058,29.5183,29.4746,29.4808,48400.0
2005-05-03 12:10:00,47.2,47.2,47.11,47.13,30000.0,29.4746,29.4746,29.4184,29.4309,30000.0
2005-05-03 12:20:00,47.12,47.13,47.07,47.1,42000.0,29.4246,29.4309,29.3934,29.4121,42000.0
2005-05-03 12:30:00,47.11,47.12,46.97,47.0,74200.0,29.4184,29.4246,29.331,29.3497,74200.0
2005-05-03 12:40:00,46.99,47.0,46.96,46.96,61500.0,29.3434,29.3497,29.3247,29.3247,61500.0
2005-05-03 12:50:00,46.97,47.02,46.94,47.02,73800.0,29.331,29.3622,29.3122,29.3622,73800.0
2005-05-03 13:00:00,47.02,47.03,46.98,47.03,24100.0,29.3622,29.3684,29.3372,29.3684,24100.0
2005-05-03 13:10:00,47.03,47.05,46.98,46.98,62900.0,29.3684,29.3809,29.3372,29.3372,62900.0
2005-05-03 13:20:00,46.97,47.03,46.97,46.98,49600.0,29.331,29.3684,29.331,29.3372,49600.0
2005-05-03 13:30:00,46.98,47.03,46.97,47.03,76700.0,29.3372,29.3684,29.331,29.3684,76700.0
2005-05-03 13:40:00,47.03,47.04,46.98,46.99,23700.0,29.3684,29.3747,29.3372,29.3434,23700.0
2005-05-03 13:50:00,46.98,47.02,46.94,47.0,114800.0,29.3372,29.3622,29.3122,29.3497,114800.0
2005-05-03 14:00:00,47.01,47.03,46.98,46.99,29300.0,29.3559,29.3684,29.3372,29.3434,29300.0
2005-05-03 14:10:00,46.99,47.06,46.97,46.97,98700.0,29.3434,29.3872,29.331,29.331,98700.0
2005-05-03 14:20:00,46.97,47.17,46.95,47.03,144600.0,29.331,29.4558,29.3185,29.3684,144600.0
2005-05-03 14:30:00,47.03,47.47,47.02,47.29,125000.0,29.3684,29.6432,29.3622,29.5308,125000.0
2005-05-03 14:40:00,47.28,47.3,47.13,47.16,111900.0,29.5245,29.537,29.4309,29.4496,111900.0
2005-05-03 14:50:00,47.17,47.28,47.09,47.11,176800.0,29.4558,29.5245,29.4059,29.4184,176800.0
2005-05-03 15:00:00,47.14,47.16,46.85,46.9,311200.0,29.4371,29.4496,29.256,29.2872,311200.0
2005-05-03 15:10:00,46.9,47.02,46.9,47.02,144900.0,29.2872,29.3622,29.2872,29.3622,144900.0
2005-05-03 15:20:00,47.02,47.05,46.97,47.03,168800.0,29.3622,29.3809,29.331,29.3684,168800.0
2005-05-03 15:30:00,47.03,47.03,46.97,46.97,267700.0,29.3684,29.3684,29.331,29.331,267700.0
2005-05-03 15:40:00,46.98,47.0,46.97,47.0,155500.0,29.3372,29.3497,29.331,29.3497,155500.0
2005-05-03 15:50:00,46.97,47.02,46.86,47.02,221000.0,29.331,29.3622,29.2623,29.3622,221000.0
2005-05-04 09:30:00,47.0,47.1,46.95,47.1,187500.0,29.3497,29.4121,29.3185,29.4121,187500.0
2005-05-04 09:40:00,47.1,47.27,47.09,47.13,85100.0,29.4121,29.5183,29.4059,29.4309,85100.0
2005-05-04 09:50:00,47.18,47.2,47.0,47.02,61600.0,29.4621,29.4746,29.3497,29.3622,61600.0
2005-05-04 10:00:00,47.02,47.25,47.0,47.03,105200.0,29.3622,29.5058,29.3497,29.3684,105200.0
2005-05-04 10:10:00,47.05,47.12,46.83,46.84,120800.0,29.3809,29.4246,29.2435,29.2498,120800.0
2005-05-04 10:20:00,46.84,46.89,46.8,46.88,72100.0,29.2498,29.281,29.2248,29.2748,72100.0
2005-05-04 10:30:00,46.87,46.92,46.37,46.37,322500.0,29.2685,29.2997,28.9563,28.9563,322500.0
2005-05-04 10:40:00,46.4,46.4,45.85,45.94,762400.0,28.975,28.975,28.6316,28.6878,762400.0
2005-05-04 10:50:00,45.97,46.03,45.7,46.0,693300.0,28.7065,28.744,28.5379,28.7252,693300.0
2005-05-04 11:00:00,45.99,46.0,45.82,45.9,369000.0,28.719,28.7252,28.6128,28.6628,369000.0
2005-05-04 11:10:00,45.9,46.0,45.7,45.86,231300.0,28.6628,28.7252,28.5379,28.6378,231300.0
2005-05-04 11:20:00,45.86,45.88,45.76,45.83,213300.0,28.6378,28.6503,28.5754,28.6191,213300.0
2005-05-04 11:30:00,45.83,45.92,45.83,45.88,188100.0,28.6191,28.6753,28.6191,28.6503,188100.0
2005-05-04 11:40:00,45.89,46.08,45.88,45.97,229700.0,28.6565,28.7752,28.6503,28.7065,229700.0
2005-05-04 11:50:00,45.95,46.0,45.83,45.9,116800.0,28.694,28.7252,28.6191,28.6628,116800.0
2005-05-04 12:00:00,45.89,45.96,45.76,45.93,143900.0,28.6565,28.7002,28.5754,28.6815,143900.0
2005-05-04 12:10:00,45.94,46.0,45.9,45.96,138400.0,28.6878,28.7252,28.6628,28.7002,138400.0
2005-05-04 12:20:00,45.96,46.0,45.79,45.86,97200.0,28.7002,28.7252,28.5941,28.6378,97200.0
2005-05-04 12:30:00,45.88,45.9,45.75,45.85,173100.0,28.6503,28.6628,28.5691,28.6316,173100.0
2005-05-04 12:40:00,45.85,45.85,45.73,45.84,173500.0,28.6316,28.6316,28.5566,28.6253,173500.0
2005-05-04 12:50:00,45.85,45.88,45.82,45.88,107500.0,28.6316,28.6503,28.6128,28.6503,107500.0
2005-05-04 13:00:00,45.88,45.93,45.87,45.91,97300.0,28.6503,28.6815,28.644,28.669,97300.0
2005-05-04 13:10:00,45.94,45.99,45.91,45.92,137400.0,28.6878,28.719,28.669,28.6753,137400.0
2005-05-04 13:20:00,45.92,45.93,45.87,45.92,82300.0,28.6753,28.6815,28.644,28.6753,82300.0
2005-05-04 13:30:00,45.92,45.92,45.8,45.85,131600.0,28.6753,28.6753,28.6003,28.6316,131600.0
2005-05-04 13:40:00,45.86,45.87,45.81,45.84,189300.0,28.6378,28.644,28.6066,28.6253,189300.0
2005-05-04 13:50:00,45.84,45.95,45.77,45.88,197600.0,28.6253,28.694,28.5816,28.6503,197600.0
2005-05-04 14:00:00,45.88,45.94,45.76,45.76,141700.0,28.6503,28.6878,28.5754,28.5754,141700.0
2005-05-04 14:10:00,45.78,45.85,45.74,45.8,172900.0,28.5878,28.6316,28.5629,28.6003,172900.0
2005-05-04 14:20:00,45.8,45.81,45.73,45.75,118100.0,28.6003,28.6066,28.5566,28.5691,118100.0
2005-05-04 14:30:00,45.74,45.8,45.73,45.79,214900.0,28.5629,28.6003,28.5566,28.5941,214900.0
2005-05-04 14:40:00,45.8,45.93,45.79,45.89,232100.0,28.6003,28.6815,28.5941,28.6565,232100.0
2005-05-04 14:50:00,45.9,46.04,45.88,46.0,222000.0,28.6628,28.7502,28.6503,28.7252,222000.0
2005-05-04 15:00:00,46.0,46.14,45.99,46.13,327000.0,28.7252,28.8126,28.719,28.8064,327000.0
2005-05-04 15:10:00,46.14,46.37,46.12,46.32,257200.0,28.8126,28.9563,28.8002,28.9251,257200.0
2005-05-04 15:20:00,46.32,46.42,46.32,46.38,234400.0,28.9251,28.9875,28.9251,28.9625,234400.0
2005-05-04 15:30:00,46.38,46.38,46.18,46.35,270800.0,28.9625,28.9625,28.8376,28.9438,270800.0
2005-05-04 15:40:00,46.37,46.47,46.35,46.45,251600.0,28.9563,29.0187,28.9438,29.0062,251600.0
2005-05-04 15:50:00,46.45,46.47,46.29,46.33,305600.0,29.0062,29.0187,28.9063,28.9313,305600.0
2005-05-05 09:30:00,47.5,47.55,47.25,47.55,269800.0,29.6619,29.6931,29.5058,29.6931,269800.0
2005-05-05 09:40:00,47.6,48.0,47.54,47.8,304100.0,29.7244,29.9741,29.6869,29.8493,304100.0
2005-05-05 09:50:00,47.9,48.0,47.71,47.74,244400.0,29.9117,29.9741,29.7931,29.8118,244400.0
2005-05-05 10:00:00,47.72,48.03,47.7,47.92,243400.0,29.7993,29.9929,29.7868,29.9242,243400.0
2005-05-05 10:10:00,47.91,47.96,47.7,47.75,194000.0,29.9179,29.9492,29.7868,29.818,194000.0
2005-05-05 10:20:00,47.75,47.76,47.53,47.7,133800.0,29.818,29.8243,29.6807,29.7868,133800.0
2005-05-05 10:30:00,47.7,47.7,47.59,47.62,74400.0,29.7868,29.7868,29.7181,29.7369,74400.0
2005-05-05 10:40:00,47.61,47.66,47.46,47.5,82600.0,29.7306,29.7618,29.6369,29.6619,82600.0
2005-05-05 10:50:00,47.5,47.55,47.49,47.53,100800.0,29.6619,29.6931,29.6557,29.6807,100800.0
2005-05-05 11:00:00,47.52,47.6,47.5,47.53,193300.0,29.6744,29.7244,29.6619,29.6807,193300.0
2005-05-05 11:10:00,47.51,47.62,47.5,47.56,89000.0,29.6682,29.7369,29.6619,29.6994,89000.0
2005-05-05 11:20:00,47.57,47.58,47.46,47.46,77900.0,29.7056,29.7119,29.6369,29.6369,77900.0
2005-05-05 11:30:00,47.48,47.6,47.45,47.52,66700.0,29.6494,29.7244,29.6307,29.6744,66700.0
2005-05-05 11:40:00,47.52,47.57,47.51,47.56,48600.0,29.6744,29.7056,29.6682,29.6994,48600.0
2005-05-05 11:50:00,47.57,47.79,47.57,47.75,96900.0,29.7056,29.843,29.7056,29.818,96900.0
2005-05-05 12:00:00,47.75,47.77,47.56,47.57,41700.0,29.818,29.8305,29.6994,29.7056,41700.0
2005-05-05 12:10:00,47.58,47.6,47.51,47.6,59400.0,29.7119,29.7244,29.6682,29.7244,59400.0
2005-05-05 12:20:00,47.6,47.74,47.58,47.59,68200.0,29.7244,29.8118,29.7119,29.7181,68200.0
2005-05-05 12:30:00,47.59,47.61,47.45,47.45,72900.0,29.7181,29.7306,29.6307,29.6307,72900.0
2005-05-05 12:40:00,47.45,47.6,47.43,47.45,133100.0,29.6307,29.7244,29.6182,29.6307,133100.0
2005-05-05 12:50:00,47.45,47.5,47.24,47.25,100800.0,29.6307,29.6619,29.4996,29.5058,100800.0
2005-05-05 13:00:00,47.24,47.5,47.1,47.45,154400.0,29.4996,29.6619,29.4121,29.6307,154400.0
2005-05-05 13:10:00,47.44,47.46,47.25,47.25,81000.0,29.6244,29.6369,29.5058,29.5058,81000.0
2005-05-05 13:20:00,47.25,47.34,47.24,47.34,81700.0,29.5058,29.562,29.4996,29.562,81700.0
2005-05-05 13:30:00,47.34,47.5,47.25,47.47,86100.0,29.562,29.6619,29.5058,29.6432,86100.0
2005-05-05 13:40:00,47.46,47.46,47.25,47.36,42300.0,29.6369,29.6369,29.5058,29.5745,42300.0
2005-05-05 13:50:00,47.36,47.36,47.16,47.21,39500.0,29.5745,29.5745,29.4496,29.4808,39500.0
2005-05-05 14:00:00,47.25,47.29,47.17,47.24,29300.0,29.5058,29.5308,29.4558,29.4996,29300.0
2005-05-05 14:10:00,47.24,47.34,47.16,47.28,40000.0,29.4996,29.562,29.4496,29.5245,40000.0
2005-05-05 14:20:00,47.28,47.41,47.14,47.21,68200.0,29.5245,29.6057,29.4371,29.4808,68200.0
2005-05-05 14:30:00,47.2,47.24,47.05,47.17,54600.0,29.4746,29.4996,29.3809,29.4558,54600.0
2005-05-05 14:40:00,47.18,47.22,47.07,47.14,48600.0,29.4621,29.4871,29.3934,29.4371,48600.0
2005-05-05 14:50:00,47.15,47.16,47.0,47.1,65600.0,29.4434,29.4496,29.3497,29.4121,65600.0
2005-05-05 15:00:00,47.1,47.22,47.07,47.22,72600.0,29.4121,29.4871,29.3934,29.4871,72600.0
2005-05-05 15:10:00,47.22,47.37,47.22,47.27,67400.0,29.4871,29.5807,29.4871,29.5183,67400.0
2005-05-05 15:20:00,47.28,47.35,47.18,47.19,61200.0,29.5245,29.5682,29.4621,29.4683,61200.0
2005-05-05 15:30:00,47.2,47.44,47.19,47.35,91100.0,29.4746,29.6244,29.4683,29.5682,91100.0
2005-05-05 15:40:00,47.34,47.4,47.24,47.28,73700.0,29.562,29.5995,29.4996,29.5245,73700.0
2005-05-05 15:50:00,47.3,47.36,47.28,47.28,98000.0,29.537,29.5745,29.5245,29.5245,98000.0
2005-05-06 09:30:00,47.33,47.41,47.2,47.33,132000.0,29.5558,29.6057,29.4746,29.5558,132000.0
2005-05-06 09:40:00,47.36,47.78,47.33,47.65,119700.0,29.5745,29.8368,29.5558,29.7556,119700.0
2005-05-06 09:50:00,47.6,47.62,47.42,47.54,81300.0,29.7244,29.7369,29.612,29.6869,81300.0
2005-05-06 10:00:00,47.54,47.74,47.5,47.53,103000.0,29.6869,29.8118,29.6619,29.6807,103000.0
2005-05-06 10:10:00,47.53,47.54,47.34,47.4,98500.0,29.6807,29.6869,29.562,29.5995,98500.0
2005-05-06 10:20:00,47.4,47.66,47.37,47.5,85000.0,29.5995,29.7618,29.5807,29.6619,85000.0
2005-05-06 10:30:00,47.51,47.62,47.48,47.51,59100.0,29.6682,29.7369,29.6494,29.6682,59100.0
2005-05-06 10:40:00,47.53,47.53,47.15,47.21,142100.0,29.6807,29.6807,29.4434,29.4808,142100.0
2005-05-06 10:50:00,47.21,47.24,47.05,47.15,176600.0,29.4808,29.4996,29.3809,29.4434,176600.0
2005-05-06 11:00:00,47.14,47.19,47.07,47.09,79100.0,29.4371,29.4683,29.3934,29.4059,79100.0
2005-05-06 11:10:00,47.08,47.11,46.91,46.95,79200.0,29.3996,29.4184,29.2935,29.3185,79200.0
2005-05-06 11:20:00,46.98,47.03,46.81,46.82,96100.0,29.3372,29.3684,29.231,29.2373,96100.0
2005-05-06 11:30:00,46.8,47.0,46.74,47.0,95100.0,29.2248,29.3497,29.1873,29.3497,95100.0
2005-05-06 11:40:00,46.98,47.0,46.85,46.85,83800.0,29.3372,29.3497,29.256,29.256,83800.0
2005-05-06 11:50:00,46.85,46.96,46.82,46.96,101000.0,29.256,29.3247,29.2373,29.3247,101000.0
2005-05-06 12:00:00,46.96,46.99,46.93,46.97,115500.0,29.3247,29.3434,29.306,29.331,115500.0
2005-05-06 12:10:00,46.97,46.99,46.96,46.98,37600.0,29.331,29.3434,29.3247,29.3372,37600.0
2005-05-06 12:20:00,46.97,47.09,46.97,47.04,34000.0,29.331,29.4059,29.331,29.3747,34000.0
2005-05-06 12:30:00,47.04,47.04,46.97,46.98,33300.0,29.3747,29.3747,29.331,29.3372,33300.0
2005-05-06 12:40:00,46.98,47.03,46.97,46.98,50100.0,29.3372,29.3684,29.331,29.3372,50100.0
2005-05-06 12:50:00,46.99,47.01,46.97,47.01,20900.0,29.3434,29.3559,29.331,29.3559,20900.0
2005-05-06 13:00:00,47.01,47.06,46.97,46.98,41200.0,29.3559,29.3872,29.331,29.3372,41200.0
2005-05-06 13:10:00,46.97,46.99,46.91,46.95,48600.0,29.331,29.3434,29.2935,29.3185,48600.0
2005-05-06 13:20:00,46.94,46.99,46.92,46.95,30700.0,29.3122,29.3434,29.2997,29.3185,30700.0
2005-05-06 13:30:00,46.95,46.96,46.88,46.96,22200.0,29.3185,29.3247,29.2748,29.3247,22200.0
2005-05-06 13:40:00,46.97,46.98,46.95,46.98,23500.0,29.331,29.3372,29.3185,29.3372,23500.0
2005-05-06 13:50:00,46.97,47.01,46.97,47.0,51600.0,29.331,29.3559,29.331,29.3497,51600.0
2005-05-06 14:00:00,47.0,47.16,47.0,47.09,59600.0,29.3497,29.4496,29.3497,29.4059,59600.0
2005-05-06 14:10:00,47.09,47.09,47.01,47.05,60400.0,29.4059,29.4059,29.3559,29.3809,60400.0
2005-05-06 14:20:00,47.04,47.06,46.96,46.98,88900.0,29.3747,29.3872,29.3247,29.3372,88900.0
2005-05-06 14:30:00,46.97,47.02,46.94,46.97,66700.0,29.331,29.3622,29.3122,29.331,66700.0
2005-05-06 14:40:00,46.96,46.98,46.94,46.96,72200.0,29.3247,29.3372,29.3122,29.3247,72200.0
2005-05-06 14:50:00,46.97,47.0,46.96,46.99,71500.0,29.331,29.3497,29.3247,29.3434,71500.0
2005-05-06 15:00:00,46.98,47.0,46.92,46.97,51100.0,29.3372,29.3497,29.2997,29.331,51100.0
2005-05-06 15:10:00,46.99,46.99,46.97,46.99,73400.0,29.3434,29.3434,29.331,29.3434,73400.0
2005-05-06 15:20:00,46.99,47.03,46.97,46.97,101700.0,29.3434,29.3684,29.331,29.331,101700.0
2005-05-06 15:30:00,46.97,47.01,46.97,46.98,68600.0,29.331,29.3559,29.331,29.3372,68600.0
2005-05-06 15:40:00,46.99,47.07,46.97,47.04,73100.0,29.3434,29.3934,29.331,29.3747,73100.0
2005-05-06 15:50:00,47.03,47.03,46.77,46.86,185100.0,29.3684,29.3684,29.2061,29.2623,185100.0
2005-05-09 09:30:00,46.89,47.2,46.87,47.18,88000.0,29.281,29.4746,29.2685,29.4621,88000.0
2005-05-09 09:40:00,47.2,47.27,47.12,47.2,117200.0,29.4746,29.5183,29.4246,29.4746,117200.0
2005-05-09 09:50:00,47.19,47.26,47.1,47.26,78700.0,29.4683,29.512,29.4121,29.512,78700.0
2005-05-09 10:00:00,47.28,47.39,47.04,47.04,73300.0,29.5245,29.5932,29.3747,29.3747,73300.0
2005-05-09 10:10:00,47.04,47.13,46.95,47.13,51000.0,29.3747,29.4309,29.3185,29.4309,51000.0
2005-05-09 10:20:00,47.11,47.46,47.11,47.24,54900.0,29.4184,29.6369,29.4184,29.4996,54900.0
2005-05-09 10:30:00,47.25,47.25,47.15,47.18,33200.0,29.5058,29.5058,29.4434,29.4621,33200.0
2005-05-09 10:40:00,47.19,47.22,47.01,47.13,36100.0,29.4683,29.4871,29.3559,29.4309,36100.0
2005-05-09 10:50:00,47.13,47.15,47.08,47.08,37600.0,29.4309,29.4434,29.3996,29.3996,37600.0
2005-05-09 11:00:00,47.1,47.16,47.07,47.1,35800.0,29.4121,29.4496,29.3934,29.4121,35800.0
2005-05-09 11:10:00,47.09,47.19,47.06,47.16,31100.0,29.4059,29.4683,29.3872,29.4496,31100.0
2005-05-09 11:20:00,47.18,47.3,47.17,47.28,43300.0,29.4621,29.537,29.4558,29.5245,43300.0
2005-05-09 11:30:00,47.27,47.3,47.19,47.3,66500.0,29.5183,29.537,29.4683,29.537,66500.0
2005-05-09 11:40:00,47.28,47.37,47.28,47.32,59900.0,29.5245,29.5807,29.5245,29.5495,59900.0
2005-05-09 11:50:00,47.32,47.35,47.28,47.32,25200.0,29.5495,29.5682,29.5245,29.5495,25200.0
2005-05-09 12:00:00,47.28,47.38,47.22,47.31,36900.0,29.5245,29.587,29.4871,29.5433,36900.0
2005-05-09 12:10:00,47.3,47.41,47.3,47.39,18200.0,29.537,29.6057,29.537,29.5932,18200.0
2005-05-09 12:20:00,47.39,47.45,47.37,47.42,53900.0,29.5932,29.6307,29.5807,29.612,53900.0
2005-05-09 12:30:00,47.42,47.5,47.42,47.44,36500.0,29.612,29.6619,29.612,29.6244,36500.0
2005-05-09 12:40:00,47.43,47.56,47.42,47.54,41200.0,29.6182,29.6994,29.612,29.6869,41200.0
2005-05-09 12:50:00,47.54,47.54,47.48,47.48,20700.0,29.6869,29.6869,29.6494,29.6494,20700.0
2005-05-09 13:00:00,47.49,47.51,47.39,47.39,29500.0,29.6557,29.6682,29.5932,29.5932,29500.0
2005-05-09 13:10:00,47.41,47.41,47.37,47.4,16700.0,29.6057,29.6057,29.5807,29.5995,16700.0
2005-05-09 13:20:00,47.39,47.44,47.34,47.44,29400.0,29.5932,29.6244,29.562,29.6244,29400.0
2005-05-09 13:30:00,47.44,47.48,47.4,47.45,35000.0,29.6244,29.6494,29.5995,29.6307,35000.0
2005-05-09 13:40:00,47.43,47.58,47.43,47.52,40900.0,29.6182,29.7119,29.6182,29.6744,40900.0
2005-05-09 13:50:00,47.55,47.6,47.5,47.59,47700.0,29.6931,29.7244,29.6619,29.7181,47700.0
2005-05-09 14:00:00,47.59,47.6,47.42,47.45,32400.0,29.7181,29.7244,29.612,29.6307,32400.0
2005-05-09 14:10:00,47.45,47.52,47.42,47.44,44500.0,29.6307,29.6744,29.612,29.6244,44500.0
2005-05-09 14:20:00,47.44,47.45,47.4,47.41,28800.0,29.6244,29.6307,29.5995,29.6057,28800.0
2005-05-09 14:30:00,47.4,47.43,47.3,47.32,37200.0,29.5995,29.6182,29.537,29.5495,37200.0
2005-05-09 14:40:00,47.32,47.35,47.28,47.35,47400.0,29.5495,29.5682,29.5245,29.5682,47400.0
2005-05-09 14:50:00,47.35,47.44,47.35,47.41,116300.0,29.5682,29.6244,29.5682,29.6057,116300.0
2005-05-09 15:00:00,47.42,47.44,47.34,47.36,90300.0,29.612,29.6244,29.562,29.5745,90300.0
2005-05-09 15:10:00,47.36,47.42,47.32,47.39,54300.0,29.5745,29.612,29.5495,29.5932,54300.0
2005-05-09 15:20:00,47.4,47.44,47.36,47.39,95500.0,29.5995,29.6244,29.5745,29.5932,95500.0
2005-05-09 15:30:00,47.4,47.5,47.38,47.39,72200.0,29.5995,29.6619,29.587,29.5932,72200.0
2005-05-09 15:40:00,47.39,47.5,47.39,47.48,116400.0,29.5932,29.6619,29.5932,29.6494,116400.0
2005-05-09 15:50:00,47.47,47.62,47.46,47.6,140300.0,29.6432,29.7369,29.6369,29.7244,140300.0
2005-05-10 09:30:00,47.18,47.35,47.13,47.32,63300.0,29.4621,29.5682,29.4309,29.5495,63300.0
2005-05-10 09:40:00,47.32,47.38,47.12,47.13,59300.0,29.5495,29.587,29.4246,29.4309,59300.0
2005-05-10 09:50:00,47.13,47.41,47.1,47.36,63300.0,29.4309,29.6057,29.4121,29.5745,63300.0
2005-05-10 10:00:00,47.35,47.45,47.3,47.41,41200.0,29.5682,29.6307,29.537,29.6057,41200.0
2005-05-10 10:10:00,47.43,47.5,47.34,47.34,78100.0,29.6182,29.6619,29.562,29.562,78100.0
2005-05-10 10:20:00,47.34,47.47,47.3,47.38,89700.0,29.562,29.6432,29.537,29.587,89700.0
2005-05-10 10:30:00,47.4,47.6,47.4,47.55,66600.0,29.5995,29.7244,29.5995,29.6931,66600.0
2005-05-10 10:40:00,47.57,47.61,47.48,47.57,91000.0,29.7056,29.7306,29.6494,29.7056,91000.0
2005-05-10 10:50:00,47.59,47.59,47.44,47.46,67900.0,29.7181,29.7181,29.6244,29.6369,67900.0
2005-05-10 11:00:00,47.5,47.59,47.46,47.48,27400.0,29.6619,29.7181,29.6369,29.6494,27400.0
2005-05-10 11:10:00,47.48,47.58,47.41,47.58,22000.0,29.6494,29.7119,29.6057,29.7119,22000.0
2005-05-10 11:20:00,47.57,47.61,47.54,47.55,41200.0,29.7056,29.7306,29.6869,29.6931,41200.0
2005-05-10 11:30:00,47.54,47.57,47.53,47.57,30200.0,29.6869,29.7056,29.6807,29.7056,30200.0
2005-05-10 11:40:00,47.56,47.65,47.51,47.53,50000.0,29.6994,29.7556,29.6682,29.6807,50000.0
2005-05-10 11:50:00,47.53,47.54,47.45,47.48,55400.0,29.6807,29.6869,29.6307,29.6494,55400.0
2005-05-10 12:00:00,47.48,47.49,47.35,47.42,28300.0,29.6494,29.6557,29.5682,29.612,28300.0
2005-05-10 12:10:00,47.43,47.44,47.34,47.38,40100.0,29.6182,29.6244,29.562,29.587,40100.0
2005-05-10 12:20:00,47.39,47.39,47.3,47.36,21800.0,29.5932,29.5932,29.537,29.5745,21800.0
2005-05-10 12:30:00,47.37,47.43,47.36,47.36,16600.0,29.5807,29.6182,29.5745,29.5745,16600.0
2005-05-10 12:40:00,47.37,47.46,47.35,47.45,38600.0,29.5807,29.6369,29.5682,29.6307,38600.0
2005-05-10 12:50:00,47.43,47.6,47.43,47.52,39000.0,29.6182,29.7244,29.6182,29.6744,39000.0
2005-05-10 13:00:00,47.52,47.6,47.47,47.55,52700.0,29.6744,29.7244,29.6432,29.6931,52700.0
2005-05-10 13:10:00,47.57,47.66,47.48,47.63,32300.0,29.7056,29.7618,29.6494,29.7431,32300.0
2005-05-10 13:20:00,47.64,47.73,47.63,47.71,71800.0,29.7493,29.8055,29.7431,29.7931,71800.0
2005-05-10 13:30:00,47.72,47.77,47.66,47.7,53300.0,29.7993,29.8305,29.7618,29.7868,53300.0
2005-05-10 13:40:00,47.71,47.75,47.68,47.68,35500.0,29.7931,29.818,29.7743,29.7743,35500.0
2005-05-10 13:50:00,47.67,47.74,47.63,47.7,39300.0,29.7681,29.8118,29.7431,29.7868,39300.0
2005-05-10 14:00:00,47.75,47.84,47.66,47.69,94000.0,29.818,29.8742,29.7618,29.7806,94000.0
2005-05-10 14:10:00,47.69,47.79,47.66,47.71,58300.0,29.7806,29.843,29.7618,29.7931,58300.0
2005-05-10 14:20:00,47.71,47.75,47.68,47.68,53700.0,29.7931,29.818,29.7743,29.7743,53700.0
2005-05-10 14:30:00,47.68,47.68,47.5,47.52,52200.0,29.7743,29.7743,29.6619,29.6744,52200.0
2005-05-10 14:40:00,47.54,47.54,47.36,47.45,72100.0,29.6869,29.6869,29.5745,29.6307,72100.0
2005-05-10 14:50:00,47.45,47.46,47.4,47.4,105300.0,29.6307,29.6369,29.5995,29.5995,105300.0
2005-05-10 15:00:00,47.4,47.45,47.37,47.45,91400.0,29.5995,29.6307,29.5807,29.6307,91400.0
2005-05-10 15:10:00,47.44,47.49,47.4,47.43,36400.0,29.6244,29.6557,29.5995,29.6182,36400.0
2005-05-10 15:20:00,47.43,47.46,47.39,47.4,42500.0,29.6182,29.6369,29.5932,29.5995,42500.0
2005-05-10 15:30:00,47.4,47.4,47.3,47.33,96200.0,29.5995,29.5995,29.537,29.5558,96200.0
2005-05-10 15:40:00,47.35,47.53,47.34,47.47,120300.0,29.5682,29.6807,29.562,29.6432,120300.0
2005-05-10 15:50:00,47.5,47.57,47.38,47.57,123300.0,29.6619,29.7056,29.587,29.7056,123300.0
2005-05-11 09:30:00,47.45,47.88,47.35,47.64,126300.0,29.6307,29.8992,29.5682,29.7493,126300.0
2005-05-11 09:40:00,47.66,47.66,47.48,47.62,60700.0,29.7618,29.7618,29.6494,29.7369,60700.0
2005-05-11 09:50:00,47.64,47.74,47.56,47.63,39100.0,29.7493,29.8118,29.6994,29.7431,39100.0
2005-05-11 10:00:00,47.62,47.73,47.6,47.65,173500.0,29.7369,29.8055,29.7244,29.7556,173500.0
2005-05-11 10:10:00,47.65,47.81,47.64,47.74,86000.0,29.7556,29.8555,29.7493,29.8118,86000.0
2005-05-11 10:20:00,47.72,47.81,47.71,47.75,86400.0,29.7993,29.8555,29.7931,29.818,86400.0
2005-05-11 10:30:00,47.75,47.88,47.72,47.84,139500.0,29.818,29.8992,29.7993,29.8742,139500.0
2005-05-11 10:40:00,47.86,47.87,47.67,47.67,126800.0,29.8867,29.893,29.7681,29.7681,126800.0
2005-05-11 10:50:00,47.67,47.72,47.55,47.58,207000.0,29.7681,29.7993,29.6931,29.7119,207000.0
2005-05-11 11:00:00,47.59,47.64,47.58,47.63,127600.0,29.7181,29.7493,29.7119,29.7431,127600.0
2005-05-11 11:10:00,47.62,47.62,47.35,47.35,114300.0,29.7369,29.7369,29.5682,29.5682,114300.0
2005-05-11 11:20:00,47.34,47.44,47.23,47.43,60400.0,29.562,29.6244,29.4933,29.6182,60400.0
2005-05-11 11:30:00,47.43,47.53,47.39,47.4,112300.0,29.6182,29.6807,29.5932,29.5995,112300.0
2005-05-11 11:40:00,47.39,47.44,47.35,47.43,46200.0,29.5932,29.6244,29.5682,29.6182,46200.0
2005-05-11 11:50:00,47.43,47.47,47.37,47.39,64500.0,29.6182,29.6432,29.5807,29.5932,64500.0
2005-05-11 12:00:00,47.4,47.47,47.22,47.39,80300.0,29.5995,29.6432,29.4871,29.5932,80300.0
2005-05-11 12:10:00,47.35,47.5,47.23,47.5,131600.0,29.5682,29.6619,29.4933,29.6619,131600.0
2005-05-11 12:20:00,47.53,47.73,47.52,47.61,71800.0,29.6807,29.8055,29.6744,29.7306,71800.0
2005-05-11 12:30:00,47.6,47.65,47.56,47.57,36200.0,29.7244,29.7556,29.6994,29.7056,36200.0
2005-05-11 12:40:00,47.57,47.67,47.55,47.62,22900.0,29.7056,29.7681,29.6931,29.7369,22900.0
2005-05-11 12:50:00,47.62,47.68,47.58,47.63,33800.0,29.7369,29.7743,29.7119,29.7431,33800.0
2005-05-11 13:00:00,47.64,47.81,47.63,47.81,45300.0,29.7493,29.8555,29.7431,29.8555,45300.0
2005-05-11 13:10:00,47.8,47.92,47.8,47.83,53800.0,29.8493,29.9242,29.8493,29.868,53800.0
2005-05-11 13:20:00,47.83,47.83,47.76,47.8,35500.0,29.868,29.868,29.8243,29.8493,35500.0
2005-05-11 13:30:00,47.8,47.88,47.76,47.79,47400.0,29.8493,29.8992,29.8243,29.843,47400.0
2005-05-11 13:40:00,47.82,47.83,47.75,47.81,59700.0,29.8617,29.868,29.818,29.8555,59700.0
2005-05-11 13:50:00,47.83,47.83,47.76,47.81,31100.0,29.868,29.868,29.8243,29.8555,31100.0
2005-05-11 14:00:00,47.8,47.97,47.79,47.96,49000.0,29.8493,29.9554,29.843,29.9492,49000.0
2005-05-11 14:10:00,47.96,48.18,47.93,48.18,80500.0,29.9492,30.0866,29.9304,30.0866,80500.0
2005-05-11 14:20:00,48.2,48.25,48.04,48.06,83100.0,30.099,30.1303,29.9991,30.0116,83100.0
2005-05-11 14:30:00,48.03,48.12,48.0,48.01,50100.0,29.9929,30.0491,29.9741,29.9804,50100.0
2005-05-11 14:40:00,48.01,48.07,47.89,47.95,52800.0,29.9804,30.0179,29.9055,29.9429,52800.0
2005-05-11 14:50:00,47.96,48.01,47.92,47.99,60400.0,29.9492,29.9804,29.9242,29.9679,60400.0
2005-05-11 15:00:00,47.99,48.0,47.91,47.92,83700.0,29.9679,29.9741,29.9179,29.9242,83700.0
2005-05-11 15:10:00,47.94,48.0,47.9,47.96,94000.0,29.9367,29.9741,29.9117,29.9492,94000.0
2005-05-11 15:20:00,47.97,48.06,47.94,48.05,51000.0,29.9554,30.0116,29.9367,30.0054,51000.0
2005-05-11 15:30:00,48.06,48.2,48.05,48.05,181400.0,30.0116,30.099,30.0054,30.0054,181400.0
2005-05-11 15:40:00,48.05,48.13,47.96,48.09,138900.0,30.0054,30.0553,29.9492,30.0303,138900.0
2005-05-11 15:50:00,48.09,48.14,47.98,48.13,163600.0,30.0303,30.0616,29.9617,30.0553,163600.0
2005-05-12 09:30:00,47.5,48.5,47.5,48.5,173200.0,29.6619,30.2864,29.6619,30.2864,173200.0
2005-05-12 09:40:00,48.5,48.7,48.3,48.35,504400.0,30.2864,30.4113,30.1615,30.1927,504400.0
2005-05-12 09:50:00,48.35,48.49,48.15,48.44,788500.0,30.1927,30.2801,30.0678,30.2489,788500.0
2005-05-12 10:00:00,48.45,48.96,48.45,48.96,412300.0,30.2552,30.5736,30.2552,30.5736,412300.0
2005-05-12 10:10:00,48.98,49.3,48.95,49.1,483500.0,30.5861,30.7859,30.5674,30.6611,483500.0
2005-05-12 10:20:00,49.1,49.23,48.81,49.01,283800.0,30.6611,30.7422,30.48,30.6049,283800.0
2005-05-12 10:30:00,49.01,49.3,48.85,49.15,260000.0,30.6049,30.7859,30.5049,30.6923,260000.0
2005-05-12 10:40:00,49.18,49.18,48.74,48.95,453600.0,30.711,30.711,30.4362,30.5674,453600.0
2005-05-12 10:50:00,48.95,49.05,48.86,48.96,356600.0,30.5674,30.6298,30.5112,30.5736,356600.0
2005-05-12 11:00:00,48.97,48.97,48.8,48.87,141900.0,30.5799,30.5799,30.4737,30.5174,141900.0
2005-05-12 11:10:00,48.87,48.96,48.81,48.93,125900.0,30.5174,30.5736,30.48,30.5549,125900.0
2005-05-12 11:20:00,48.92,49.24,48.92,49.18,155200.0,30.5487,30.7485,30.5487,30.711,155200.0
2005-05-12 11:30:00,49.18,49.2,49.11,49.2,125000.0,30.711,30.7235,30.6673,30.7235,125000.0
2005-05-12 11:40:00,49.2,49.21,49.12,49.2,131100.0,30.7235,30.7297,30.6735,30.7235,131100.0
2005-05-12 11:50:00,49.2,49.3,49.12,49.28,100200.0,30.7235,30.7859,30.6735,30.7735,100200.0
2005-05-12 12:00:00,49.29,49.52,49.25,49.4,176100.0,30.7797,30.9233,30.7547,30.8484,176100.0
2005-05-12 12:10:00,49.42,49.42,49.16,49.33,123000.0,30.8609,30.8609,30.6985,30.8047,123000.0
2005-05-12 12:20:00,49.32,49.45,49.3,49.37,89100.0,30.7984,30.8796,30.7859,30.8297,89100.0
2005-05-12 12:30:00,49.36,49.52,49.33,49.41,81700.0,30.8234,30.9233,30.8047,30.8546,81700.0
2005-05-12 12:40:00,49.41,49.42,49.25,49.31,76200.0,30.8546,30.8609,30.7547,30.7922,76200.0
2005-05-12 12:50:00,49.32,49.4,49.31,49.36,31500.0,30.7984,30.8484,30.7922,30.8234,31500.0
2005-05-12 13:00:00,49.38,49.5,49.3,49.44,82300.0,30.8359,30.9108,30.7859,30.8734,82300.0
2005-05-12 13:10:00,49.43,49.44,49.27,49.3,59500.0,30.8671,30.8734,30.7672,30.7859,59500.0
2005-05-12 13:20:00,49.31,49.5,49.31,49.33,109900.0,30.7922,30.9108,30.7922,30.8047,109900.0
2005-05-12 13:30:00,49.32,49.35,49.25,49.35,65400.0,30.7984,30.8172,30.7547,30.8172,65400.0
2005-05-12 13:40:00,49.34,49.34,49.15,49.24,116400.0,30.8109,30.8109,30.6923,30.7485,116400.0
2005-05-12 13:50:00,49.25,49.38,49.24,49.37,37800.0,30.7547,30.8359,30.7485,30.8297,37800.0
2005-05-12 14:00:00,49.32,49.43,49.29,49.34,51000.0,30.7984,30.8671,30.7797,30.8109,51000.0
2005-05-12 14:10:00,49.35,49.37,49.19,49.23,87100.0,30.8172,30.8297,30.7173,30.7422,87100.0
2005-05-12 14:20:00,49.2,49.2,49.06,49.1,112600.0,30.7235,30.7235,30.6361,30.6611,112600.0
2005-05-12 14:30:00,49.1,49.12,49.0,49.1,132100.0,30.6611,30.6735,30.5986,30.6611,132100.0
2005-05-12 14:40:00,49.09,49.1,48.89,49.03,132100.0,30.6548,30.6611,30.5299,30.6173,132100.0
2005-05-12 14:50:00,49.03,49.16,48.98,49.07,152400.0,30.6173,30.6985,30.5861,30.6423,152400.0
2005-05-12 15:00:00,49.06,49.09,49.01,49.04,72800.0,30.6361,30.6548,30.6049,30.6236,72800.0
2005-05-12 15:10:00,49.02,49.03,48.75,48.77,186100.0,30.6111,30.6173,30.4425,30.455,186100.0
2005-05-12 15:20:00,48.79,48.96,48.65,48.9,179400.0,30.4675,30.5736,30.38,30.5362,179400.0
2005-05-12 15:30:00,48.89,48.9,48.74,48.77,152600.0,30.5299,30.5362,30.4362,30.455,152600.0
2005-05-12 15:40:00,48.77,48.92,48.76,48.86,177500.0,30.455,30.5487,30.4487,30.5112,177500.0
2005-05-12 15:50:00,48.87,48.91,48.8,48.8,200400.0,30.5174,30.5424,30.4737,30.4737,200400.0
2005-05-13 09:30:00,48.92,49.16,48.9,49.11,304000.0,30.5487,30.6985,30.5362,30.6673,304000.0
2005-05-13 09:40:00,49.11,49.2,48.8,48.82,251700.0,30.6673,30.7235,30.4737,30.4862,251700.0
2005-05-13 09:50:00,48.82,48.82,48.52,48.56,156200.0,30.4862,30.4862,30.2989,30.3238,156200.0
2005-05-13 10:00:00,48.56,48.75,48.52,48.73,186700.0,30.3238,30.4425,30.2989,30.43,186700.0
2005-05-13 10:10:00,48.73,48.86,48.67,48.83,230200.0,30.43,30.5112,30.3925,30.4924,230200.0
2005-05-13 10:20:00,48.83,48.9,48.69,48.72,140100.0,30.4924,30.5362,30.405,30.4238,140100.0
2005-05-13 10:30:00,48.72,48.78,48.56,48.66,107300.0,30.4238,30.4612,30.3238,30.3863,107300.0
2005-05-13 10:40:00,48.65,48.92,48.65,48.78,151800.0,30.38,30.5487,30.38,30.4612,151800.0
2005-05-13 10:50:00,48.72,48.75,48.58,48.65,96800.0,30.4238,30.4425,30.3363,30.38,96800.0
2005-05-13 11:00:00,48.65,48.69,48.6,48.64,135000.0,30.38,30.405,30.3488,30.3738,135000.0
2005-05-13 11:10:00,48.65,48.74,48.64,48.66,85900.0,30.38,30.4362,30.3738,30.3863,85900.0
2005-05-13 11:20:00,48.67,48.88,48.66,48.88,94800.0,30.3925,30.5237,30.3863,30.5237,94800.0
2005-05-13 11:30:00,48.87,48.91,48.83,48.9,93600.0,30.5174,30.5424,30.4924,30.5362,93600.0
2005-05-13 11:40:00,48.9,48.9,48.8,48.8,55900.0,30.5362,30.5362,30.4737,30.4737,55900.0
2005-05-13 11:50:00,48.81,48.91,48.81,48.89,51700.0,30.48,30.5424,30.48,30.5299,51700.0
2005-05-13 12:00:00,48.89,48.89,48.75,48.85,78300.0,30.5299,30.5299,30.4425,30.5049,78300.0
2005-05-13 12:10:00,48.85,48.85,48.8,48.84,23900.0,30.5049,30.5049,30.4737,30.4987,23900.0
2005-05-13 12:20:00,48.84,48.87,48.7,48.7,78900.0,30.4987,30.5174,30.4113,30.4113,78900.0
2005-05-13 12:30:00,48.7,48.74,48.6,48.61,47400.0,30.4113,30.4362,30.3488,30.3551,47400.0
2005-05-13 12:40:00,48.61,48.61,48.45,48.46,62400.0,30.3551,30.3551,30.2552,30.2614,62400.0
2005-05-13 12:50:00,48.46,48.61,48.43,48.57,52900.0,30.2614,30.3551,30.2427,30.3301,52900.0
2005-05-13 13:00:00,48.57,48.66,48.56,48.65,72700.0,30.3301,30.3863,30.3238,30.38,72700.0
2005-05-13 13:10:00,48.66,48.68,48.53,48.54,45600.0,30.3863,30.3988,30.3051,30.3114,45600.0
2005-05-13 13:20:00,48.55,48.56,48.35,48.38,57200.0,30.3176,30.3238,30.1927,30.2114,57200.0
2005-05-13 13:30:00,48.38,48.44,48.19,48.26,81200.0,30.2114,30.2489,30.0928,30.1365,81200.0
2005-05-13 13:40:00,48.27,48.38,48.11,48.37,66400.0,30.1428,30.2114,30.0428,30.2052,66400.0
2005-05-13 13:50:00,48.39,48.39,48.14,48.2,65200.0,30.2177,30.2177,30.0616,30.099,65200.0
2005-05-13 14:00:00,48.21,48.35,48.13,48.32,97900.0,30.1053,30.1927,30.0553,30.174,97900.0
2005-05-13 14:10:00,48.3,48.33,48.07,48.11,113900.0,30.1615,30.1802,30.0179,30.0428,113900.0
2005-05-13 14:20:00,48.11,48.11,47.9,47.98,126700.0,30.0428,30.0428,29.9117,29.9617,126700.0
2005-05-13 14:30:00,47.96,48.01,47.72,47.8,175000.0,29.9492,29.9804,29.7993,29.8493,175000.0
2005-05-13 14:40:00,47.82,47.98,47.81,47.98,265300.0,29.8617,29.9617,29.8555,29.9617,265300.0
2005-05-13 14:50:00,47.98,48.25,47.97,48.21,136200.0,29.9617,30.1303,29.9554,30.1053,136200.0
2005-05-13 15:00:00,48.2,48.3,48.16,48.27,133600.0,30.099,30.1615,30.0741,30.1428,133600.0
2005-05-13 15:10:00,48.27,48.4,48.24,48.4,182200.0,30.1428,30.2239,30.124,30.2239,182200.0
2005-05-13 15:20:00,48.38,48.55,48.38,48.46,158000.0,30.2114,30.3176,30.2114,30.2614,158000.0
2005-05-13 15:30:00,48.43,48.43,48.17,48.35,70700.0,30.2427,30.2427,30.0803,30.1927,70700.0
2005-05-13 15:40:00,48.37,48.53,48.31,48.43,211700.0,30.2052,30.3051,30.1677,30.2427,211700.0
2005-05-13 15:50:00,48.42,48.5,48.37,48.46,173300.0,30.2364,30.2864,30.2052,30.2614,173300.0
2005-05-16 09:30:00,48.74,49.01,48.7,49.01,118000.0,30.4362,30.6049,30.4113,30.6049,118000.0
2005-05-16 09:40:00,49.02,49.3,49.0,49.28,167000.0,30.6111,30.7859,30.5986,30.7735,167000.0
2005-05-16 09:50:00,49.3,49.38,49.05,49.18,129100.0,30.7859,30.8359,30.6298,30.711,129100.0
2005-05-16 10:00:00,49.17,49.27,49.11,49.14,128100.0,30.7048,30.7672,30.6673,30.686,128100.0
2005-05-16 10:10:00,49.15,49.28,49.11,49.26,144800.0,30.6923,30.7735,30.6673,30.761,144800.0
2005-05-16 10:20:00,49.26,49.26,49.12,49.15,107500.0,30.761,30.761,30.6735,30.6923,107500.0
2005-05-16 10:30:00,49.15,49.26,49.15,49.2,86300.0,30.6923,30.761,30.6923,30.7235,86300.0
2005-05-16 10:40:00,49.19,49.25,49.15,49.2,116900.0,30.7173,30.7547,30.6923,30.7235,116900.0
2005-05-16 10:50:00,49.2,49.25,49.17,49.2,74500.0,30.7235,30.7547,30.7048,30.7235,74500.0
2005-05-16 11:00:00,49.21,49.21,49.17,49.2,74700.0,30.7297,30.7297,30.7048,30.7235,74700.0
2005-05-16 11:10:00,49.2,49.27,49.12,49.27,59200.0,30.7235,30.7672,30.6735,30.7672,59200.0
2005-05-16 11:20:00,49.28,49.28,49.1,49.15,73100.0,30.7735,30.7735,30.6611,30.6923,73100.0
2005-05-16 11:30:00,49.14,49.2,49.13,49.15,50000.0,30.686,30.7235,30.6798,30.6923,50000.0
2005-05-16 11:40:00,49.16,49.18,49.1,49.18,48900.0,30.6985,30.711,30.6611,30.711,48900.0
2005-05-16 11:50:00,49.17,49.21,49.16,49.18,42700.0,30.7048,30.7297,30.6985,30.711,42700.0
2005-05-16 12:00:00,49.16,49.22,49.12,49.18,47500.0,30.6985,30.736,30.6735,30.711,47500.0
2005-05-16 12:10:00,49.15,49.2,49.11,49.2,27800.0,30.6923,30.7235,30.6673,30.7235,27800.0
2005-05-16 12:20:00,49.19,49.19,49.15,49.18,31700.0,30.7173,30.7173,30.6923,30.711,31700.0
2005-05-16 12:30:00,49.19,49.21,49.11,49.21,59500.0,30.7173,30.7297,30.6673,30.7297,59500.0
2005-05-16 12:40:00,49.2,49.25,49.15,49.25,23600.0,30.7235,30.7547,30.6923,30.7547,23600.0
2005-05-16 12:50:00,49.24,49.24,49.2,49.2,22300.0,30.7485,30.7485,30.7235,30.7235,22300.0
2005-05-16 13:00:00,49.21,49.24,49.19,49.22,42800.0,30.7297,30.7485,30.7173,30.736,42800.0
2005-05-16 13:10:00,49.22,49.24,49.16,49.24,35100.0,30.736,30.7485,30.6985,30.7485,35100.0
2005-05-16 13:20:00,49.24,49.3,49.2,49.3,113700.0,30.7485,30.7859,30.7235,30.7859,113700.0
2005-05-16 13:30:00,49.29,49.33,49.23,49.28,78700.0,30.7797,30.8047,30.7422,30.7735,78700.0
2005-05-16 13:40:00,49.26,49.43,49.26,49.33,70000.0,30.761,30.8671,30.761,30.8047,70000.0
2005-05-16 13:50:00,49.33,49.46,49.32,49.43,76000.0,30.8047,30.8859,30.7984,30.8671,76000.0
2005-05-16 14:00:00,49.43,49.46,49.18,49.19,102800.0,30.8671,30.8859,30.711,30.7173,102800.0
2005-05-16 14:10:00,49.15,49.3,49.14,49.3,166400.0,30.6923,30.7859,30.686,30.7859,166400.0
2005-05-16 14:20:00,49.28,49.31,49.2,49.22,85400.0,30.7735,30.7922,30.7235,30.736,85400.0
2005-05-16 14:30:00,49.24,49.27,49.18,49.24,61100.0,30.7485,30.7672,30.711,30.7485,61100.0
2005-05-16 14:40:00,49.26,49.3,49.21,49.29,79600.0,30.761,30.7859,30.7297,30.7797,79600.0
2005-05-16 14:50:00,49.3,49.38,49.29,49.35,94500.0,30.7859,30.8359,30.7797,30.8172,94500.0
2005-05-16 15:00:00,49.36,49.59,49.28,49.59,135700.0,30.8234,30.967,30.7735,30.967,135700.0
2005-05-16 15:10:00,49.58,49.64,49.54,49.6,148700.0,30.9608,30.9983,30.9358,30.9733,148700.0
2005-05-16 15:20:00,49.59,49.69,49.55,49.56,125200.0,30.967,31.0295,30.9421,30.9483,125200.0
2005-05-16 15:30:00,49.57,49.58,49.5,49.52,140200.0,30.9546,30.9608,30.9108,30.9233,140200.0
2005-05-16 15:40:00,49.53,49.53,49.41,49.43,220500.0,30.9296,30.9296,30.8546,30.8671,220500.0
2005-05-16 15:50:00,49.43,49.62,49.43,49.55,267500.0,30.8671,30.9858,30.8671,30.9421,267500.0
2005-05-17 09:30:00,49.25,49.51,49.25,49.51,206200.0,30.7547,30.9171,30.7547,30.9171,206200.0
2005-05-17 09:40:00,49.51,49.9,49.5,49.9,174800.0,30.9171,31.1606,30.9108,31.1606,174800.0
2005-05-17 09:50:00,49.87,50.05,49.77,49.96,267200.0,31.1419,31.2543,31.0794,31.1981,267200.0
2005-05-17 10:00:00,49.95,49.96,49.82,49.88,136900.0,31.1918,31.1981,31.1107,31.1481,136900.0
2005-05-17 10:10:00,49.86,49.89,49.8,49.87,124500.0,31.1356,31.1544,31.0982,31.1419,124500.0
2005-05-17 10:20:00,49.87,49.9,49.78,49.79,73300.0,31.1419,31.1606,31.0857,31.0919,73300.0
2005-05-17 10:30:00,49.8,49.89,49.75,49.89,60000.0,31.0982,31.1544,31.067,31.1544,60000.0
2005-05-17 10:40:00,49.89,49.89,49.68,49.72,66300.0,31.1544,31.1544,31.0232,31.0482,66300.0
2005-05-17 10:50:00,49.74,49.83,49.73,49.78,172800.0,31.0607,31.1169,31.0545,31.0857,172800.0
2005-05-17 11:00:00,49.78,49.88,49.75,49.77,109900.0,31.0857,31.1481,31.067,31.0794,109900.0
2005-05-17 11:10:00,49.76,49.78,49.66,49.66,34600.0,31.0732,31.0857,31.0108,31.0108,34600.0
2005-05-17 11:20:00,49.67,49.74,49.62,49.65,55300.0,31.017,31.0607,30.9858,31.0045,55300.0
2005-05-17 11:30:00,49.65,49.75,49.65,49.74,75100.0,31.0045,31.067,31.0045,31.0607,75100.0
2005-05-17 11:40:00,49.75,49.86,49.71,49.77,56100.0,31.067,31.1356,31.042,31.0794,56100.0
2005-05-17 11:50:00,49.77,49.87,49.73,49.84,27700.0,31.0794,31.1419,31.0545,31.1232,27700.0
2005-05-17 12:00:00,49.84,49.98,49.83,49.93,61500.0,31.1232,31.2106,31.1169,31.1794,61500.0
2005-05-17 12:10:00,49.93,49.99,49.9,49.95,46800.0,31.1794,31.2168,31.1606,31.1918,46800.0
2005-05-17 12:20:00,49.95,49.98,49.93,49.97,27500.0,31.1918,31.2106,31.1794,31.2043,27500.0
2005-05-17 12:30:00,49.97,50.0,49.93,49.95,132400.0,31.2043,31.2231,31.1794,31.1918,132400.0
2005-05-17 12:40:00,49.96,49.96,49.88,49.96,61300.0,31.1981,31.1981,31.1481,31.1981,61300.0
2005-05-17 12:50:00,49.95,49.95,49.86,49.91,64000.0,31.1918,31.1918,31.1356,31.1669,64000.0
2005-05-17 13:00:00,49.92,49.93,49.84,49.84,48000.0,31.1731,31.1794,31.1232,31.1232,48000.0
2005-05-17 13:10:00,49.84,49.87,49.81,49.85,40500.0,31.1232,31.1419,31.1044,31.1294,40500.0
2005-05-17 13:20:00,49.84,49.89,49.8,49.82,41600.0,31.1232,31.1544,31.0982,31.1107,41600.0
2005-05-17 13:30:00,49.82,49.87,49.81,49.82,34900.0,31.1107,31.1419,31.1044,31.1107,34900.0
2005-05-17 13:40:00,49.81,49.9,49.81,49.89,49200.0,31.1044,31.1606,31.1044,31.1544,49200.0
2005-05-17 13:50:00,49.89,49.9,49.82,49.89,25300.0,31.1544,31.1606,31.1107,31.1544,25300.0
2005-05-17 14:00:00,49.87,49.95,49.81,49.92,58100.0,31.1419,31.1918,31.1044,31.1731,58100.0
2005-05-17 14:10:00,49.93,49.99,49.9,49.91,58000.0,31.1794,31.2168,31.1606,31.1669,58000.0
2005-05-17 14:20:00,49.91,50.03,49.91,50.03,113700.0,31.1669,31.2418,31.1669,31.2418,113700.0
2005-05-17 14:30:00,50.03,50.32,50.01,50.3,117300.0,31.2418,31.4229,31.2293,31.4104,117300.0
2005-05-17 14:40:00,50.32,50.49,50.22,50.26,179900.0,31.4229,31.5291,31.3605,31.3854,179900.0
2005-05-17 14:50:00,50.27,50.34,50.18,50.19,121300.0,31.3917,31.4354,31.3355,31.3417,121300.0
2005-05-17 15:00:00,50.19,50.21,50.13,50.15,108200.0,31.3417,31.3542,31.3042,31.3167,108200.0
2005-05-17 15:10:00,50.15,50.2,50.08,50.13,124100.0,31.3167,31.348,31.273,31.3042,124100.0
2005-05-17 15:20:00,50.12,50.18,50.06,50.14,94900.0,31.298,31.3355,31.2605,31.3105,94900.0
2005-05-17 15:30:00,50.14,50.25,50.13,50.25,213000.0,31.3105,31.3792,31.3042,31.3792,213000.0
2005-05-17 15:40:00,50.25,50.38,50.24,50.34,194500.0,31.3792,31.4604,31.3729,31.4354,194500.0
2005-05-17 15:50:00,50.34,50.4,50.25,50.29,189200.0,31.4354,31.4729,31.3792,31.4042,189200.0
2005-05-18 09:30:00,50.5,50.5,50.22,50.22,1400.0,31.5838,31.5838,31.4087,31.4087,1400.0
2005-05-18 09:40:00,51.1,51.15,50.8,50.9,322100.0,31.9591,31.9903,31.7714,31.834,322100.0
2005-05-18 09:50:00,50.85,50.91,50.71,50.76,161000.0,31.8027,31.8402,31.7151,31.7464,161000.0
2005-05-18 10:00:00,50.78,50.96,50.74,50.9,94100.0,31.7589,31.8715,31.7339,31.834,94100.0
2005-05-18 10:10:00,50.91,50.93,50.72,50.79,100200.0,31.8402,31.8527,31.7214,31.7652,100200.0
2005-05-18 10:20:00,50.79,50.86,50.65,50.86,92000.0,31.7652,31.8089,31.6776,31.8089,92000.0
2005-05-18 10:30:00,50.86,51.2,50.86,51.1,195200.0,31.8089,32.0216,31.8089,31.9591,195200.0
2005-05-18 10:40:00,51.1,51.1,51.01,51.01,144900.0,31.9591,31.9591,31.9028,31.9028,144900.0
2005-05-18 10:50:00,51.02,51.06,51.01,51.04,56600.0,31.909,31.934,31.9028,31.9215,56600.0
2005-05-18 11:00:00,51.02,51.03,50.94,51.02,115700.0,31.909,31.9153,31.859,31.909,115700.0
2005-05-18 11:10:00,51.02,51.07,51.0,51.05,103200.0,31.909,31.9403,31.8965,31.9278,103200.0
2005-05-18 11:20:00,51.05,51.12,51.04,51.06,110000.0,31.9278,31.9716,31.9215,31.934,110000.0
2005-05-18 11:30:00,51.05,51.06,50.94,50.96,71200.0,31.9278,31.934,31.859,31.8715,71200.0
2005-05-18 11:40:00,50.94,50.94,50.79,50.9,141700.0,31.859,31.859,31.7652,31.834,141700.0
2005-05-18 11:50:00,50.91,51.0,50.91,50.93,35700.0,31.8402,31.8965,31.8402,31.8527,35700.0
2005-05-18 12:00:00,50.95,51.0,50.95,51.0,125100.0,31.8652,31.8965,31.8652,31.8965,125100.0
2005-05-18 12:10:00,51.0,51.19,51.0,51.15,83400.0,31.8965,32.0153,31.8965,31.9903,83400.0
2005-05-18 12:20:00,51.17,51.2,51.02,51.05,56900.0,32.0028,32.0216,31.909,31.9278,56900.0
2005-05-18 12:30:00,51.03,51.11,51.03,51.09,70000.0,31.9153,31.9653,31.9153,31.9528,70000.0
2005-05-18 12:40:00,51.1,51.17,51.09,51.16,126100.0,31.9591,32.0028,31.9528,31.9966,126100.0
2005-05-18 12:50:00,51.18,51.35,51.18,51.35,88700.0,32.0091,32.1154,32.0091,32.1154,88700.0
2005-05-18 13:00:00,51.35,51.45,51.31,51.32,62400.0,32.1154,32.1779,32.0904,32.0966,62400.0
2005-05-18 13:10:00,51.32,51.41,51.3,51.4,94800.0,32.0966,32.1529,32.0841,32.1467,94800.0
2005-05-18 13:20:00,51.4,51.65,51.4,51.65,168200.0,32.1467,32.303,32.1467,32.303,168200.0
2005-05-18 13:30:00,51.64,51.73,51.15,51.7,222200.0,32.2968,32.3531,31.9903,32.3343,222200.0
2005-05-18 13:40:00,51.7,51.84,51.7,51.81,109700.0,32.3343,32.4219,32.3343,32.4031,109700.0
2005-05-18 13:50:00,51.8,51.81,51.7,51.74,386300.0,32.3968,32.4031,32.3343,32.3593,386300.0
2005-05-18 14:00:00,51.75,51.75,51.6,51.63,87100.0,32.3656,32.3656,32.2718,32.2905,87100.0
2005-05-18 14:10:00,51.63,51.72,51.6,51.7,117400.0,32.2905,32.3468,32.2718,32.3343,117400.0
2005-05-18 14:20:00,51.7,51.7,51.61,51.65,91700.0,32.3343,32.3343,32.278,32.303,91700.0
2005-05-18 14:30:00,51.65,51.76,51.62,51.73,73000.0,32.303,32.3718,32.2843,32.3531,73000.0
2005-05-18 14:40:00,51.72,51.79,51.66,51.75,59400.0,32.3468,32.3906,32.3093,32.3656,59400.0
2005-05-18 14:50:00,51.74,51.93,51.73,51.87,99100.0,32.3593,32.4782,32.3531,32.4406,99100.0
2005-05-18 15:00:00,51.86,51.93,51.15,51.87,170300.0,32.4344,32.4782,31.9903,32.4406,170300.0
2005-05-18 15:10:00,51.86,51.91,51.86,51.9,111000.0,32.4344,32.4656,32.4344,32.4594,111000.0
2005-05-18 15:20:00,51.9,51.95,51.89,51.92,239800.0,32.4594,32.4907,32.4531,32.4719,239800.0
2005-05-18 15:30:00,51.92,51.97,51.92,51.94,209800.0,32.4719,32.5032,32.4719,32.4844,209800.0
2005-05-18 15:40:00,51.94,51.98,51.92,51.95,92300.0,32.4844,32.5094,32.4719,32.4907,92300.0
2005-05-18 15:50:00,51.95,52.05,51.95,52.0,1916900.0,32.4907,32.5532,32.4907,32.5219,1916900.0
2005-05-19 09:40:00,52.35,52.52,52.3,52.44,1033700.0,32.7408,32.8471,32.7096,32.7971,1033700.0
2005-05-19 09:50:00,52.44,52.51,52.32,52.5,406900.0,32.7971,32.8409,32.7221,32.8346,406900.0
2005-05-19 10:00:00,52.45,52.51,52.34,52.46,203400.0,32.8034,32.8409,32.7346,32.8096,203400.0
2005-05-19 10:10:00,52.46,52.74,52.4,52.45,240400.0,32.8096,32.9847,32.7721,32.8034,240400.0
2005-05-19 10:20:00,52.46,52.5,52.35,52.48,300200.0,32.8096,32.8346,32.7408,32.8221,300200.0
2005-05-19 10:30:00,52.48,52.49,52.4,52.41,281500.0,32.8221,32.8284,32.7721,32.7784,281500.0
2005-05-19 10:40:00,52.41,52.42,52.22,52.27,283200.0,32.7784,32.7846,32.6595,32.6908,283200.0
2005-05-19 10:50:00,52.3,52.32,52.19,52.3,186000.0,32.7096,32.7221,32.6408,32.7096,186000.0
2005-05-19 11:00:00,52.29,52.33,52.18,52.21,144100.0,32.7033,32.7283,32.6345,32.6533,144100.0
2005-05-19 11:10:00,52.21,52.4,52.2,52.29,118500.0,32.6533,32.7721,32.647,32.7033,118500.0
2005-05-19 11:20:00,52.3,52.3,52.08,52.1,101000.0,32.7096,32.7096,32.572,32.5845,101000.0
2005-05-19 11:30:00,52.1,52.12,52.04,52.04,209300.0,32.5845,32.597,32.5469,32.5469,209300.0
2005-05-19 11:40:00,52.05,52.14,52.04,52.13,107700.0,32.5532,32.6095,32.5469,32.6032,107700.0
2005-05-19 11:50:00,52.13,52.17,52.05,52.07,181800.0,32.6032,32.6283,32.5532,32.5657,181800.0
2005-05-19 12:00:00,52.05,52.18,52.02,52.13,156200.0,32.5532,32.6345,32.5344,32.6032,156200.0
2005-05-19 12:10:00,52.13,52.19,52.08,52.1,172400.0,32.6032,32.6408,32.572,32.5845,172400.0
2005-05-19 12:20:00,52.11,52.21,52.08,52.21,73100.0,32.5907,32.6533,32.572,32.6533,73100.0
2005-05-19 12:30:00,52.21,52.26,52.19,52.23,123800.0,32.6533,32.6845,32.6408,32.6658,123800.0
2005-05-19 12:40:00,52.22,52.33,52.18,52.31,155600.0,32.6595,32.7283,32.6345,32.7158,155600.0
2005-05-19 12:50:00,52.3,52.45,52.3,52.42,78500.0,32.7096,32.8034,32.7096,32.7846,78500.0
2005-05-19 13:00:00,52.42,52.47,52.34,52.34,72700.0,32.7846,32.8159,32.7346,32.7346,72700.0
2005-05-19 13:10:00,52.34,52.35,52.27,52.31,130700.0,32.7346,32.7408,32.6908,32.7158,130700.0
2005-05-19 13:20:00,52.29,52.32,52.28,52.29,166600.0,32.7033,32.7221,32.697,32.7033,166600.0
2005-05-19 13:30:00,52.29,52.33,52.27,52.33,106100.0,32.7033,32.7283,32.6908,32.7283,106100.0
2005-05-19 13:40:00,52.33,52.35,52.29,52.3,317700.0,32.7283,32.7408,32.7033,32.7096,317700.0
2005-05-19 13:50:00,52.3,52.32,52.26,52.3,108900.0,32.7096,32.7221,32.6845,32.7096,108900.0
2005-05-19 14:00:00,52.3,52.33,52.24,52.28,85000.0,32.7096,32.7283,32.672,32.697,85000.0
2005-05-19 14:10:00,52.28,52.33,52.23,52.33,60900.0,32.697,32.7283,32.6658,32.7283,60900.0
2005-05-19 14:20:00,52.32,52.39,52.28,52.38,99500.0,32.7221,32.7658,32.697,32.7596,99500.0
2005-05-19 14:30:00,52.37,52.45,52.32,52.32,209700.0,32.7533,32.8034,32.7221,32.7221,209700.0
2005-05-19 14:40:00,52.32,52.36,52.25,52.36,84600.0,32.7221,32.7471,32.6783,32.7471,84600.0
2005-05-19 14:50:00,52.37,52.4,52.3,52.34,89600.0,32.7533,32.7721,32.7096,32.7346,89600.0
2005-05-19 15:00:00,52.35,52.56,52.33,52.45,209100.0,32.7408,32.8722,32.7283,32.8034,209100.0
2005-05-19 15:10:00,52.45,52.62,52.44,52.6,204500.0,32.8034,32.9097,32.7971,32.8972,204500.0
2005-05-19 15:20:00,52.61,52.85,52.6,52.67,340900.0,32.9034,33.0535,32.8972,32.941,340900.0
2005-05-19 15:30:00,52.67,52.7,52.64,52.64,220400.0,32.941,32.9597,32.9222,32.9222,220400.0
2005-05-19 15:40:00,52.64,52.64,52.49,52.6,210000.0,32.9222,32.9222,32.8284,32.8972,210000.0
2005-05-19 15:50:00,52.6,52.89,52.6,52.7,320300.0,32.8972,33.0786,32.8972,32.9597,320300.0
2005-05-20 09:30:00,52.4,52.4,52.2,52.23,425400.0,32.7721,32.7721,32.647,32.6658,425400.0
2005-05-20 09:40:00,52.23,52.3,52.07,52.16,185000.0,32.6658,32.7096,32.5657,32.622,185000.0
2005-05-20 09:50:00,52.16,52.19,52.01,52.1,127600.0,32.622,32.6408,32.5282,32.5845,127600.0
2005-05-20 10:00:00,52.06,52.15,52.01,52.05,142600.0,32.5595,32.6157,32.5282,32.5532,142600.0
2005-05-20 10:10:00,52.04,52.04,51.9,52.0,139000.0,32.5469,32.5469,32.4594,32.5219,139000.0
2005-05-20 10:20:00,52.0,52.05,51.9,51.99,80000.0,32.5219,32.5532,32.4594,32.5157,80000.0
2005-05-20 10:30:00,52.0,52.03,51.95,52.03,76500.0,32.5219,32.5407,32.4907,32.5407,76500.0
2005-05-20 10:40:00,52.04,52.12,52.0,52.12,113100.0,32.5469,32.597,32.5219,32.597,113100.0
2005-05-20 10:50:00,52.11,52.25,52.05,52.05,96700.0,32.5907,32.6783,32.5532,32.5532,96700.0
2005-05-20 11:00:00,52.04,52.05,51.82,51.87,159100.0,32.5469,32.5532,32.4094,32.4406,159100.0
2005-05-20 11:10:00,51.86,51.96,51.8,51.82,86100.0,32.4344,32.4969,32.3968,32.4094,86100.0
2005-05-20 11:20:00,51.82,51.82,51.71,51.75,91600.0,32.4094,32.4094,32.3406,32.3656,91600.0
2005-05-20 11:30:00,51.76,51.79,51.67,51.78,85400.0,32.3718,32.3906,32.3155,32.3843,85400.0
2005-05-20 11:40:00,51.77,51.99,51.74,51.91,89800.0,32.3781,32.5157,32.3593,32.4656,89800.0
2005-05-20 11:50:00,51.91,52.07,51.91,52.0,81700.0,32.4656,32.5657,32.4656,32.5219,81700.0
2005-05-20 12:00:00,52.0,52.07,51.92,52.03,54300.0,32.5219,32.5657,32.4719,32.5407,54300.0
2005-05-20 12:10:00,52.04,52.09,51.97,52.02,42300.0,32.5469,32.5782,32.5032,32.5344,42300.0
2005-05-20 12:20:00,52.02,52.12,52.0,52.12,48200.0,32.5344,32.597,32.5219,32.597,48200.0
2005-05-20 12:30:00,52.13,52.16,52.07,52.1,81500.0,32.6032,32.622,32.5657,32.5845,81500.0
2005-05-20 12:40:00,52.1,52.2,52.1,52.18,61000.0,32.5845,32.647,32.5845,32.6345,61000.0
2005-05-20 12:50:00,52.19,52.28,52.14,52.25,44200.0,32.6408,32.697,32.6095,32.6783,44200.0
2005-05-20 13:00:00,52.25,52.26,52.14,52.2,43300.0,32.6783,32.6845,32.6095,32.647,43300.0
2005-05-20 13:10:00,52.21,52.23,52.17,52.2,27400.0,32.6533,32.6658,32.6283,32.647,27400.0
2005-05-20 13:20:00,52.21,52.21,52.08,52.16,59500.0,32.6533,32.6533,32.572,32.622,59500.0
2005-05-20 13:30:00,52.15,52.15,52.07,52.07,55000.0,32.6157,32.6157,32.5657,32.5657,55000.0
2005-05-20 13:40:00,52.06,52.14,52.04,52.13,48400.0,32.5595,32.6095,32.5469,32.6032,48400.0
2005-05-20 13:50:00,52.14,52.18,52.01,52.05,35600.0,32.6095,32.6345,32.5282,32.5532,35600.0
2005-05-20 14:00:00,52.03,52.07,52.01,52.04,42600.0,32.5407,32.5657,32.5282,32.5469,42600.0
2005-05-20 14:10:00,52.06,52.13,52.01,52.05,62100.0,32.5595,32.6032,32.5282,32.5532,62100.0
2005-05-20 14:20:00,52.05,52.09,52.01,52.06,113000.0,32.5532,32.5782,32.5282,32.5595,113000.0
2005-05-20 14:30:00,52.04,52.08,52.03,52.07,40800.0,32.5469,32.572,32.5407,32.5657,40800.0
2005-05-20 14:40:00,52.06,52.13,52.05,52.06,118500.0,32.5595,32.6032,32.5532,32.5595,118500.0
2005-05-20 14:50:00,52.07,52.1,52.01,52.05,50600.0,32.5657,32.5845,32.5282,32.5532,50600.0
2005-05-20 15:00:00,52.05,52.05,51.98,52.02,51000.0,32.5532,32.5532,32.5094,32.5344,51000.0
2005-05-20 15:10:00,52.02,52.04,51.98,51.99,58600.0,32.5344,32.5469,32.5094,32.5157,58600.0
2005-05-20 15:20:00,51.99,52.07,51.98,52.04,166800.0,32.5157,32.5657,32.5094,32.5469,166800.0
2005-05-20 15:30:00,52.04,52.05,52.0,52.0,101100.0,32.5469,32.5532,32.5219,32.5219,101100.0
2005-05-20 15:40:00,52.0,52.07,51.94,51.98,97300.0,32.5219,32.5657,32.4844,32.5094,97300.0
2005-05-20 15:50:00,51.98,52.01,51.9,51.9,165300.0,32.5094,32.5282,32.4594,32.4594,165300.0
2005-05-23 09:30:00,52.08,52.2,51.96,52.2,94000.0,32.572,32.647,32.4969,32.647,94000.0
2005-05-23 09:40:00,52.13,52.38,52.13,52.36,119500.0,32.6032,32.7596,32.6032,32.7471,119500.0
2005-05-23 09:50:00,52.34,52.34,52.14,52.25,92300.0,32.7346,32.7346,32.6095,32.6783,92300.0
2005-05-23 10:00:00,52.26,52.31,52.15,52.2,66400.0,32.6845,32.7158,32.6157,32.647,66400.0
2005-05-23 10:10:00,52.2,52.25,52.11,52.25,69200.0,32.647,32.6783,32.5907,32.6783,69200.0
2005-05-23 10:20:00,52.25,52.25,52.16,52.17,47400.0,32.6783,32.6783,32.622,32.6283,47400.0
2005-05-23 10:30:00,52.21,52.39,52.15,52.34,84500.0,32.6533,32.7658,32.6157,32.7346,84500.0
2005-05-23 10:40:00,52.32,52.35,52.07,52.08,79100.0,32.7221,32.7408,32.5657,32.572,79100.0
2005-05-23 10:50:00,52.07,52.09,51.96,52.0,33000.0,32.5657,32.5782,32.4969,32.5219,33000.0
2005-05-23 11:00:00,52.01,52.01,51.83,51.93,82800.0,32.5282,32.5282,32.4156,32.4782,82800.0
2005-05-23 11:10:00,51.93,52.03,51.92,51.95,34300.0,32.4782,32.5407,32.4719,32.4907,34300.0
2005-05-23 11:20:00,51.95,52.0,51.8,51.91,55500.0,32.4907,32.5219,32.3968,32.4656,55500.0
2005-05-23 11:30:00,51.9,51.94,51.85,51.92,31800.0,32.4594,32.4844,32.4281,32.4719,31800.0
2005-05-23 11:40:00,51.93,51.96,51.9,51.93,28500.0,32.4782,32.4969,32.4594,32.4782,28500.0
2005-05-23 11:50:00,51.93,51.98,51.85,51.95,55700.0,32.4782,32.5094,32.4281,32.4907,55700.0
2005-05-23 12:00:00,51.96,52.04,51.85,51.9,121400.0,32.4969,32.5469,32.4281,32.4594,121400.0
2005-05-23 12:10:00,51.89,51.93,51.85,51.88,59700.0,32.4531,32.4782,32.4281,32.4469,59700.0
2005-05-23 12:20:00,51.9,51.98,51.9,51.94,32400.0,32.4594,32.5094,32.4594,32.4844,32400.0
2005-05-23 12:30:00,51.95,52.04,51.91,52.02,110900.0,32.4907,32.5469,32.4656,32.5344,110900.0
2005-05-23 12:40:00,52.0,52.0,51.96,51.98,32500.0,32.5219,32.5219,32.4969,32.5094,32500.0
2005-05-23 12:50:00,51.97,52.02,51.91,51.96,18600.0,32.5032,32.5344,32.4656,32.4969,18600.0
2005-05-23 13:00:00,51.98,52.0,51.82,51.85,84600.0,32.5094,32.5219,32.4094,32.4281,84600.0
2005-05-23 13:10:00,51.86,51.97,51.86,51.94,23400.0,32.4344,32.5032,32.4344,32.4844,23400.0
2005-05-23 13:20:00,51.94,51.99,51.92,51.95,21100.0,32.4844,32.5157,32.4719,32.4907,21100.0
2005-05-23 13:30:00,51.95,51.95,51.84,51.85,44000.0,32.4907,32.4907,32.4219,32.4281,44000.0
2005-05-23 13:40:00,51.85,51.86,51.79,51.8,86700.0,32.4281,32.4344,32.3906,32.3968,86700.0
2005-05-23 13:50:00,51.8,51.86,51.79,51.85,24000.0,32.3968,32.4344,32.3906,32.4281,24000.0
2005-05-23 14:00:00,51.85,51.99,51.84,51.97,108500.0,32.4281,32.5157,32.4219,32.5032,108500.0
2005-05-23 14:10:00,51.97,52.16,51.97,52.16,119700.0,32.5032,32.622,32.5032,32.622,119700.0
2005-05-23 14:20:00,52.16,52.16,52.03,52.06,59700.0,32.622,32.622,32.5407,32.5595,59700.0
2005-05-23 14:30:00,52.07,52.18,52.06,52.13,50500.0,32.5657,32.6345,32.5595,32.6032,50500.0
2005-05-23 14:40:00,52.14,52.19,52.12,52.16,63400.0,32.6095,32.6408,32.597,32.622,63400.0
2005-05-23 14:50:00,52.16,52.24,52.15,52.16,50400.0,32.622,32.672,32.6157,32.622,50400.0
2005-05-23 15:00:00,52.16,52.22,52.13,52.2,35500.0,32.622,32.6595,32.6032,32.647,35500.0
2005-05-23 15:10:00,52.2,52.2,52.09,52.15,63000.0,32.647,32.647,32.5782,32.6157,63000.0
2005-05-23 15:20:00,52.17,52.17,52.09,52.1,71600.0,32.6283,32.6283,32.5782,32.5845,71600.0
2005-05-23 15:30:00,52.1,52.28,52.07,52.25,103700.0,32.5845,32.697,32.5657,32.6783,103700.0
2005-05-23 15:40:00,52.25,52.26,52.14,52.14,132900.0,32.6783,32.6845,32.6095,32.6095,132900.0
2005-05-23 15:50:00,52.13,52.19,52.1,52.19,177500.0,32.6032,32.6408,32.5845,32.6408,177500.0
2005-05-24 09:30:00,52.06,52.25,52.05,52.08,159500.0,32.5595,32.6783,32.5532,32.572,159500.0
2005-05-24 09:40:00,52.08,52.1,51.94,51.99,158300.0,32.572,32.5845,32.4844,32.5157,158300.0
2005-05-24 09:50:00,51.99,52.28,51.99,52.26,135400.0,32.5157,32.697,32.5157,32.6845,135400.0
2005-05-24 10:00:00,52.35,52.36,51.99,52.08,143300.0,32.7408,32.7471,32.5157,32.572,143300.0
2005-05-24 10:10:00,52.05,52.33,52.05,52.25,104700.0,32.5532,32.7283,32.5532,32.6783,104700.0
2005-05-24 10:20:00,52.29,52.29,52.17,52.21,43700.0,32.7033,32.7033,32.6283,32.6533,43700.0
2005-05-24 10:30:00,52.21,52.29,52.21,52.25,33900.0,32.6533,32.7033,32.6533,32.6783,33900.0
2005-05-24 10:40:00,52.25,52.27,52.22,52.26,128500.0,32.6783,32.6908,32.6595,32.6845,128500.0
2005-05-24 10:50:00,52.27,52.32,52.24,52.26,98200.0,32.6908,32.7221,32.672,32.6845,98200.0
2005-05-24 11:00:00,52.26,52.44,52.24,52.41,79300.0,32.6845,32.7971,32.672,32.7784,79300.0
2005-05-24 11:10:00,52.41,52.42,52.3,52.35,62700.0,32.7784,32.7846,32.7096,32.7408,62700.0
2005-05-24 11:20:00,52.35,52.38,52.34,52.34,48200.0,32.7408,32.7596,32.7346,32.7346,48200.0
2005-05-24 11:30:00,52.35,52.36,52.31,52.31,57100.0,32.7408,32.7471,32.7158,32.7158,57100.0
2005-05-24 11:40:00,52.31,52.31,52.25,52.29,38700.0,32.7158,32.7158,32.6783,32.7033,38700.0
2005-05-24 11:50:00,52.29,52.3,52.16,52.25,91800.0,32.7033,32.7096,32.622,32.6783,91800.0
2005-05-24 12:00:00,52.24,52.31,52.2,52.27,45300.0,32.672,32.7158,32.647,32.6908,45300.0
2005-05-24 12:10:00,52.27,52.54,52.27,52.45,155500.0,32.6908,32.8597,32.6908,32.8034,155500.0
2005-05-24 12:20:00,52.44,52.46,52.4,52.42,35600.0,32.7971,32.8096,32.7721,32.7846,35600.0
2005-05-24 12:30:00,52.41,52.45,52.37,52.38,44000.0,32.7784,32.8034,32.7533,32.7596,44000.0
2005-05-24 12:40:00,52.38,52.49,52.38,52.48,66900.0,32.7596,32.8284,32.7596,32.8221,66900.0
2005-05-24 12:50:00,52.49,52.53,52.45,52.51,30100.0,32.8284,32.8534,32.8034,32.8409,30100.0
2005-05-24 13:00:00,52.49,52.51,52.45,52.47,47100.0,32.8284,32.8409,32.8034,32.8159,47100.0
2005-05-24 13:10:00,52.47,52.58,52.45,52.55,88600.0,32.8159,32.8847,32.8034,32.8659,88600.0
2005-05-24 13:20:00,52.56,52.64,52.54,52.64,54300.0,32.8722,32.9222,32.8597,32.9222,54300.0
2005-05-24 13:30:00,52.64,52.68,52.62,52.64,94500.0,32.9222,32.9472,32.9097,32.9222,94500.0
2005-05-24 13:40:00,52.63,52.98,52.63,52.9,345800.0,32.9159,33.1348,32.9159,33.0848,345800.0
2005-05-24 13:50:00,52.91,52.91,52.74,52.75,116800.0,33.0911,33.0911,32.9847,32.991,116800.0
2005-05-24 14:00:00,52.76,52.95,52.74,52.88,186100.0,32.9973,33.1161,32.9847,33.0723,186100.0
2005-05-24 14:10:00,52.89,52.9,52.76,52.78,89100.0,33.0786,33.0848,32.9973,33.0098,89100.0
2005-05-24 14:20:00,52.8,52.88,52.77,52.79,78100.0,33.0223,33.0723,33.0035,33.016,78100.0
2005-05-24 14:30:00,52.78,52.87,52.73,52.75,75900.0,33.0098,33.066,32.9785,32.991,75900.0
2005-05-24 14:40:00,52.76,52.85,52.7,52.77,130400.0,32.9973,33.0535,32.9597,33.0035,130400.0
2005-05-24 14:50:00,52.79,52.86,52.75,52.77,77500.0,33.016,33.0598,32.991,33.0035,77500.0
2005-05-24 15:00:00,52.77,52.84,52.74,52.81,115500.0,33.0035,33.0473,32.9847,33.0285,115500.0
2005-05-24 15:10:00,52.84,52.85,52.75,52.78,82800.0,33.0473,33.0535,32.991,33.0098,82800.0
2005-05-24 15:20:00,52.79,52.92,52.74,52.89,91200.0,33.016,33.0973,32.9847,33.0786,91200.0
2005-05-24 15:30:00,52.88,52.95,52.84,52.87,119900.0,33.0723,33.1161,33.0473,33.066,119900.0
2005-05-24 15:40:00,52.87,52.93,52.82,52.88,139300.0,33.066,33.1036,33.0348,33.0723,139300.0
2005-05-24 15:50:00,52.88,53.0,52.82,52.87,196900.0,33.0723,33.1474,33.0348,33.066,196900.0
2005-05-25 09:30:00,52.65,52.74,52.6,52.6,106100.0,32.9285,32.9847,32.8972,32.8972,106100.0
2005-05-25 09:40:00,52.59,52.75,52.52,52.74,64200.0,32.8909,32.991,32.8471,32.9847,64200.0
2005-05-25 09:50:00,52.75,52.75,52.62,52.64,83000.0,32.991,32.991,32.9097,32.9222,83000.0
2005-05-25 10:00:00,52.64,52.72,52.61,52.61,66400.0,32.9222,32.9722,32.9034,32.9034,66400.0
2005-05-25 10:10:00,52.62,52.64,52.51,52.61,79700.0,32.9097,32.9222,32.8409,32.9034,79700.0
2005-05-25 10:20:00,52.6,52.63,52.54,52.59,77800.0,32.8972,32.9159,32.8597,32.8909,77800.0
2005-05-25 10:30:00,52.59,52.59,52.47,52.51,158400.0,32.8909,32.8909,32.8159,32.8409,158400.0
2005-05-25 10:40:00,52.51,52.52,52.38,52.4,99200.0,32.8409,32.8471,32.7596,32.7721,99200.0
2005-05-25 10:50:00,52.4,52.61,52.36,52.58,76300.0,32.7721,32.9034,32.7471,32.8847,76300.0
2005-05-25 11:00:00,52.57,52.61,52.5,52.56,79000.0,32.8784,32.9034,32.8346,32.8722,79000.0
2005-05-25 11:10:00,52.54,52.55,52.44,52.49,81100.0,32.8597,32.8659,32.7971,32.8284,81100.0
2005-05-25 11:20:00,52.5,52.62,52.48,52.59,59500.0,32.8346,32.9097,32.8221,32.8909,59500.0
2005-05-25 11:30:00,52.62,52.66,52.54,52.54,43800.0,32.9097,32.9347,32.8597,32.8597,43800.0
2005-05-25 11:40:00,52.54,52.54,52.42,52.48,60100.0,32.8597,32.8597,32.7846,32.8221,60100.0
2005-05-25 11:50:00,52.49,52.56,52.4,52.53,41200.0,32.8284,32.8722,32.7721,32.8534,41200.0
2005-05-25 12:00:00,52.52,52.53,52.41,52.53,85400.0,32.8471,32.8534,32.7784,32.8534,85400.0
2005-05-25 12:10:00,52.53,52.57,52.49,52.5,37500.0,32.8534,32.8784,32.8284,32.8346,37500.0
2005-05-25 12:20:00,52.5,52.6,52.5,52.57,26800.0,32.8346,32.8972,32.8346,32.8784,26800.0
2005-05-25 12:30:00,52.57,52.66,52.57,52.66,34100.0,32.8784,32.9347,32.8784,32.9347,34100.0
2005-05-25 12:40:00,52.67,52.67,52.57,52.59,38200.0,32.941,32.941,32.8784,32.8909,38200.0
2005-05-25 12:50:00,52.55,52.59,52.54,52.56,78400.0,32.8659,32.8909,32.8597,32.8722,78400.0
2005-05-25 13:00:00,52.55,52.64,52.54,52.63,69000.0,32.8659,32.9222,32.8597,32.9159,69000.0
2005-05-25 13:10:00,52.64,52.65,52.58,52.62,35900.0,32.9222,32.9285,32.8847,32.9097,35900.0
2005-05-25 13:20:00,52.62,52.65,52.46,52.46,67100.0,32.9097,32.9285,32.8096,32.8096,67100.0
2005-05-25 13:30:00,52.46,52.53,52.45,52.53,64700.0,32.8096,32.8534,32.8034,32.8534,64700.0
2005-05-25 13:40:00,52.5,52.58,52.5,52.53,51900.0,32.8346,32.8847,32.8346,32.8534,51900.0
2005-05-25 13:50:00,52.53,52.64,52.5,52.59,44100.0,32.8534,32.9222,32.8346,32.8909,44100.0
2005-05-25 14:00:00,52.59,52.62,52.56,52.6,56100.0,32.8909,32.9097,32.8722,32.8972,56100.0
2005-05-25 14:10:00,52.6,52.6,52.55,52.6,114200.0,32.8972,32.8972,32.8659,32.8972,114200.0
2005-05-25 14:20:00,52.6,52.75,52.59,52.75,106700.0,32.8972,32.991,32.8909,32.991,106700.0
2005-05-25 14:30:00,52.76,52.9,52.72,52.73,100700.0,32.9973,33.0848,32.9722,32.9785,100700.0
2005-05-25 14:40:00,52.73,52.85,52.73,52.85,58600.0,32.9785,33.0535,32.9785,33.0535,58600.0
2005-05-25 14:50:00,52.85,52.92,52.8,52.91,73400.0,33.0535,33.0973,33.0223,33.0911,73400.0
2005-05-25 15:00:00,52.91,52.94,52.83,52.87,106400.0,33.0911,33.1098,33.041,33.066,106400.0
2005-05-25 15:10:00,52.88,53.03,52.87,53.03,182000.0,33.0723,33.1661,33.066,33.1661,182000.0
2005-05-25 15:20:00,53.03,53.13,52.91,52.96,171500.0,33.1661,33.2287,33.0911,33.1223,171500.0
2005-05-25 15:30:00,52.95,53.1,52.92,53.1,115400.0,33.1161,33.2099,33.0973,33.2099,115400.0
2005-05-25 15:40:00,53.1,53.1,52.95,52.95,98900.0,33.2099,33.2099,33.1161,33.1161,98900.0
2005-05-25 15:50:00,52.95,53.0,52.87,52.95,145400.0,33.1161,33.1474,33.066,33.1161,145400.0
2005-05-26 09:30:00,53.16,53.21,52.5,52.9,128900.0,33.2474,33.2787,32.8346,33.0848,128900.0
2005-05-26 09:40:00,52.91,52.96,52.76,52.81,133400.0,33.0911,33.1223,32.9973,33.0285,133400.0
2005-05-26 09:50:00,52.8,52.84,52.67,52.67,78600.0,33.0223,33.0473,32.941,32.941,78600.0
2005-05-26 10:00:00,52.68,52.68,52.42,52.51,109300.0,32.9472,32.9472,32.7846,32.8409,109300.0
2005-05-26 10:10:00,52.5,52.89,52.5,52.89,134900.0,32.8346,33.0786,32.8346,33.0786,134900.0
2005-05-26 10:20:00,52.9,53.07,52.88,53.06,119400.0,33.0848,33.1911,33.0723,33.1849,119400.0
2005-05-26 10:30:00,53.06,53.1,53.02,53.04,69600.0,33.1849,33.2099,33.1599,33.1724,69600.0
2005-05-26 10:40:00,53.04,53.13,53.04,53.1,49900.0,33.1724,33.2287,33.1724,33.2099,49900.0
2005-05-26 10:50:00,53.1,53.23,53.09,53.18,112400.0,33.2099,33.2912,33.2036,33.2599,112400.0
2005-05-26 11:00:00,53.2,53.21,53.17,53.19,47600.0,33.2724,33.2787,33.2537,33.2662,47600.0
2005-05-26 11:10:00,53.2,53.21,53.13,53.21,65000.0,33.2724,33.2787,33.2287,33.2787,65000.0
2005-05-26 11:20:00,53.21,53.26,53.17,53.25,120100.0,33.2787,33.31,33.2537,33.3037,120100.0
2005-05-26 11:30:00,53.24,53.4,53.23,53.4,102100.0,33.2975,33.3975,33.2912,33.3975,102100.0
2005-05-26 11:40:00,53.4,53.49,53.31,53.37,204500.0,33.3975,33.4538,33.3412,33.3788,204500.0
2005-05-26 11:50:00,53.36,53.4,53.33,53.4,67200.0,33.3725,33.3975,33.3537,33.3975,67200.0
2005-05-26 12:00:00,53.41,53.42,53.31,53.31,82500.0,33.4038,33.41,33.3412,33.3412,82500.0
2005-05-26 12:10:00,53.32,53.35,53.28,53.29,30900.0,33.3475,33.3662,33.3225,33.3287,30900.0
2005-05-26 12:20:00,53.29,53.35,53.28,53.29,34900.0,33.3287,33.3662,33.3225,33.3287,34900.0
2005-05-26 12:30:00,53.29,53.29,53.21,53.26,64800.0,33.3287,33.3287,33.2787,33.31,64800.0
2005-05-26 12:40:00,53.26,53.41,53.26,53.38,44400.0,33.31,33.4038,33.31,33.385,44400.0
2005-05-26 12:50:00,53.38,53.41,53.34,53.38,52000.0,33.385,33.4038,33.36,33.385,52000.0
2005-05-26 13:00:00,53.39,53.39,53.34,53.36,76600.0,33.3913,33.3913,33.36,33.3725,76600.0
2005-05-26 13:10:00,53.37,53.39,53.32,53.35,78300.0,33.3788,33.3913,33.3475,33.3662,78300.0
2005-05-26 13:20:00,53.37,53.37,53.24,53.29,72600.0,33.3788,33.3788,33.2975,33.3287,72600.0
2005-05-26 13:30:00,53.29,53.37,53.29,53.33,92600.0,33.3287,33.3788,33.3287,33.3537,92600.0
2005-05-26 13:40:00,53.31,53.32,53.26,53.3,27500.0,33.3412,33.3475,33.31,33.335,27500.0
2005-05-26 13:50:00,53.31,53.41,53.31,53.41,40900.0,33.3412,33.4038,33.3412,33.4038,40900.0
2005-05-26 14:00:00,53.4,53.49,53.39,53.49,112000.0,33.3975,33.4538,33.3913,33.4538,112000.0
2005-05-26 14:10:00,53.49,53.5,53.39,53.41,81400.0,33.4538,33.4601,33.3913,33.4038,81400.0
2005-05-26 14:20:00,53.41,53.52,53.39,53.5,55500.0,33.4038,33.4726,33.3913,33.4601,55500.0
2005-05-26 14:30:00,53.51,53.51,53.37,53.37,51700.0,33.4663,33.4663,33.3788,33.3788,51700.0
2005-05-26 14:40:00,53.39,53.41,53.32,53.32,58800.0,33.3913,33.4038,33.3475,33.3475,58800.0
2005-05-26 14:50:00,53.31,53.34,53.22,53.25,47600.0,33.3412,33.36,33.2849,33.3037,47600.0
2005-05-26 15:00:00,53.26,53.34,53.25,53.29,180900.0,33.31,33.36,33.3037,33.3287,180900.0
2005-05-26 15:10:00,53.3,53.33,53.27,53.29,47700.0,33.335,33.3537,33.3162,33.3287,47700.0
2005-05-26 15:20:00,53.29,53.43,53.28,53.34,99500.0,33.3287,33.4163,33.3225,33.36,99500.0
2005-05-26 15:30:00,53.34,53.47,53.34,53.44,84400.0,33.36,33.4413,33.36,33.4225,84400.0
2005-05-26 15:40:00,53.45,53.47,53.36,53.38,117100.0,33.4288,33.4413,33.3725,33.385,117100.0
2005-05-26 15:50:00,53.37,53.41,53.32,53.32,109400.0,33.3788,33.4038,33.3475,33.3475,109400.0
2005-05-27 09:30:00,53.3,53.8,53.3,53.65,117900.0,33.335,33.6477,33.335,33.5539,117900.0
2005-05-27 09:40:00,53.65,53.72,53.51,53.71,80000.0,33.5539,33.5977,33.4663,33.5914,80000.0
2005-05-27 09:50:00,53.71,53.85,53.56,53.63,141100.0,33.5914,33.679,33.4976,33.5414,141100.0
2005-05-27 10:00:00,53.57,53.72,53.57,53.69,137400.0,33.5038,33.5977,33.5038,33.5789,137400.0
2005-05-27 10:10:00,53.7,53.7,53.55,53.63,101100.0,33.5851,33.5851,33.4913,33.5414,101100.0
2005-05-27 10:20:00,53.63,53.64,53.52,53.59,49000.0,33.5414,33.5476,33.4726,33.5164,49000.0
2005-05-27 10:30:00,53.6,53.63,53.52,53.53,117300.0,33.5226,33.5414,33.4726,33.4788,117300.0
2005-05-27 10:40:00,53.53,53.58,53.5,53.55,40800.0,33.4788,33.5101,33.4601,33.4913,40800.0
2005-05-27 10:50:00,53.56,53.61,53.52,53.55,43700.0,33.4976,33.5289,33.4726,33.4913,43700.0
2005-05-27 11:00:00,53.55,53.61,53.54,53.54,93900.0,33.4913,33.5289,33.4851,33.4851,93900.0
2005-05-27 11:10:00,53.54,53.55,53.51,53.54,26900.0,33.4851,33.4913,33.4663,33.4851,26900.0
2005-05-27 11:20:00,53.54,53.59,53.5,53.57,43800.0,33.4851,33.5164,33.4601,33.5038,43800.0
2005-05-27 11:30:00,53.57,53.59,53.51,53.52,28200.0,33.5038,33.5164,33.4663,33.4726,28200.0
2005-05-27 11:40:00,53.53,53.59,53.51,53.53,23300.0,33.4788,33.5164,33.4663,33.4788,23300.0
2005-05-27 11:50:00,53.53,53.55,53.48,53.55,79700.0,33.4788,33.4913,33.4476,33.4913,79700.0
2005-05-27 12:00:00,53.55,53.6,53.49,53.6,54500.0,33.4913,33.5226,33.4538,33.5226,54500.0
2005-05-27 12:10:00,53.61,53.64,53.53,53.53,26400.0,33.5289,33.5476,33.4788,33.4788,26400.0
2005-05-27 12:20:00,53.54,53.6,53.53,53.59,20300.0,33.4851,33.5226,33.4788,33.5164,20300.0
2005-05-27 12:30:00,53.59,53.6,53.5,53.55,35100.0,33.5164,33.5226,33.4601,33.4913,35100.0
2005-05-27 12:40:00,53.55,53.57,53.5,53.54,20600.0,33.4913,33.5038,33.4601,33.4851,20600.0
2005-05-27 12:50:00,53.54,53.6,53.5,53.59,31900.0,33.4851,33.5226,33.4601,33.5164,31900.0
2005-05-27 13:00:00,53.58,53.59,53.52,53.57,46600.0,33.5101,33.5164,33.4726,33.5038,46600.0
2005-05-27 13:10:00,53.56,53.59,53.53,53.57,25700.0,33.4976,33.5164,33.4788,33.5038,25700.0
2005-05-27 13:20:00,53.57,53.6,53.55,53.6,21400.0,33.5038,33.5226,33.4913,33.5226,21400.0
2005-05-27 13:30:00,53.61,53.62,53.56,53.59,29700.0,33.5289,33.5351,33.4976,33.5164,29700.0
2005-05-27 13:40:00,53.6,53.6,53.56,53.58,31700.0,33.5226,33.5226,33.4976,33.5101,31700.0
2005-05-27 13:50:00,53.57,53.58,53.55,53.55,34400.0,33.5038,33.5101,33.4913,33.4913,34400.0
2005-05-27 14:00:00,53.55,53.59,53.54,53.58,27900.0,33.4913,33.5164,33.4851,33.5101,27900.0
2005-05-27 14:10:00,53.59,53.61,53.55,53.58,33200.0,33.5164,33.5289,33.4913,33.5101,33200.0
2005-05-27 14:20:00,53.58,53.62,53.57,53.59,18500.0,33.5101,33.5351,33.5038,33.5164,18500.0
2005-05-27 14:30:00,53.59,53.59,53.5,53.51,52000.0,33.5164,33.5164,33.4601,33.4663,52000.0
2005-05-27 14:40:00,53.51,53.53,53.5,53.52,136300.0,33.4663,33.4788,33.4601,33.4726,136300.0
2005-05-27 14:50:00,53.52,53.54,53.5,53.53,31100.0,33.4726,33.4851,33.4601,33.4788,31100.0
2005-05-27 15:00:00,53.54,53.55,53.5,53.5,69000.0,33.4851,33.4913,33.4601,33.4601,69000.0
2005-05-27 15:10:00,53.5,53.54,53.48,53.53,35900.0,33.4601,33.4851,33.4476,33.4788,35900.0
2005-05-27 15:20:00,53.52,53.54,53.5,53.5,36900.0,33.4726,33.4851,33.4601,33.4601,36900.0
2005-05-27 15:30:00,53.49,53.52,53.47,53.48,46500.0,33.4538,33.4726,33.4413,33.4476,46500.0
2005-05-27 15:40:00,53.48,53.54,53.44,53.5,81100.0,33.4476,33.4851,33.4225,33.4601,81100.0
2005-05-27 15:50:00,53.5,53.52,53.42,53.5,124100.0,33.4601,33.4726,33.41,33.4601,124100.0
2005-05-31 09:30:00,53.65,53.75,53.5,53.58,141800.0,33.5539,33.6164,33.4601,33.5101,141800.0
2005-05-31 09:40:00,53.58,53.59,53.5,53.53,190200.0,33.5101,33.5164,33.4601,33.4788,190200.0
2005-05-31 09:50:00,53.54,53.59,53.44,53.46,151300.0,33.4851,33.5164,33.4225,33.435,151300.0
2005-05-31 10:00:00,53.47,53.59,53.46,53.53,72600.0,33.4413,33.5164,33.435,33.4788,72600.0
2005-05-31 10:10:00,53.51,53.65,53.51,53.54,105200.0,33.4663,33.5539,33.4663,33.4851,105200.0
2005-05-31 10:20:00,53.55,53.58,53.5,53.58,88300.0,33.4913,33.5101,33.4601,33.5101,88300.0
2005-05-31 10:30:00,53.57,53.6,53.52,53.57,55200.0,33.5038,33.5226,33.4726,33.5038,55200.0
2005-05-31 10:40:00,53.56,53.66,53.55,53.61,58900.0,33.4976,33.5601,33.4913,33.5289,58900.0
2005-05-31 10:50:00,53.64,53.64,53.51,53.53,76700.0,33.5476,33.5476,33.4663,33.4788,76700.0
2005-05-31 11:00:00,53.52,53.58,53.5,53.54,76900.0,33.4726,33.5101,33.4601,33.4851,76900.0
2005-05-31 11:10:00,53.53,53.54,53.45,53.5,81600.0,33.4788,33.4851,33.4288,33.4601,81600.0
2005-05-31 11:20:00,53.5,53.65,53.47,53.62,272900.0,33.4601,33.5539,33.4413,33.5351,272900.0
2005-05-31 11:30:00,53.61,53.63,53.52,53.54,92700.0,33.5289,33.5414,33.4726,33.4851,92700.0
2005-05-31 11:40:00,53.55,53.57,53.53,53.54,46200.0,33.4913,33.5038,33.4788,33.4851,46200.0
2005-05-31 11:50:00,53.54,53.6,53.52,53.58,46100.0,33.4851,33.5226,33.4726,33.5101,46100.0
2005-05-31 12:00:00,53.59,53.62,53.55,53.59,52400.0,33.5164,33.5351,33.4913,33.5164,52400.0
2005-05-31 12:10:00,53.59,53.59,53.55,53.55,37400.0,33.5164,33.5164,33.4913,33.4913,37400.0
2005-05-31 12:20:00,53.56,53.59,53.55,53.56,37200.0,33.4976,33.5164,33.4913,33.4976,37200.0
2005-05-31 12:30:00,53.56,53.62,53.56,53.6,23000.0,33.4976,33.5351,33.4976,33.5226,23000.0
2005-05-31 12:40:00,53.59,53.6,53.54,53.59,46200.0,33.5164,33.5226,33.4851,33.5164,46200.0
2005-05-31 12:50:00,53.57,53.59,53.53,53.58,73000.0,33.5038,33.5164,33.4788,33.5101,73000.0
2005-05-31 13:00:00,53.58,53.6,53.55,53.57,38500.0,33.5101,33.5226,33.4913,33.5038,38500.0
2005-05-31 13:10:00,53.57,53.58,53.54,53.55,22300.0,33.5038,33.5101,33.4851,33.4913,22300.0
2005-05-31 13:20:00,53.55,53.59,53.55,53.55,76800.0,33.4913,33.5164,33.4913,33.4913,76800.0
2005-05-31 13:30:00,53.56,53.6,53.54,53.54,100700.0,33.4976,33.5226,33.4851,33.4851,100700.0
2005-05-31 13:40:00,53.55,53.65,53.55,53.63,52800.0,33.4913,33.5539,33.4913,33.5414,52800.0
2005-05-31 13:50:00,53.65,53.77,53.65,53.75,67800.0,33.5539,33.6289,33.5539,33.6164,67800.0
2005-05-31 14:00:00,53.75,53.77,53.68,53.71,34900.0,33.6164,33.6289,33.5726,33.5914,34900.0
2005-05-31 14:10:00,53.71,53.71,53.6,53.61,30700.0,33.5914,33.5914,33.5226,33.5289,30700.0
2005-05-31 14:20:00,53.62,53.68,53.58,53.68,202200.0,33.5351,33.5726,33.5101,33.5726,202200.0
2005-05-31 14:30:00,53.68,53.76,53.67,53.7,59100.0,33.5726,33.6227,33.5664,33.5851,59100.0
2005-05-31 14:40:00,53.7,53.73,53.66,53.71,49600.0,33.5851,33.6039,33.5601,33.5914,49600.0
2005-05-31 14:50:00,53.7,53.72,53.65,53.7,60000.0,33.5851,33.5977,33.5539,33.5851,60000.0
2005-05-31 15:00:00,53.72,53.75,53.63,53.63,72200.0,33.5977,33.6164,33.5414,33.5414,72200.0
2005-05-31 15:10:00,53.64,53.8,53.61,53.75,57300.0,33.5476,33.6477,33.5289,33.6164,57300.0
2005-05-31 15:20:00,53.74,53.8,53.71,53.75,77800.0,33.6102,33.6477,33.5914,33.6164,77800.0
2005-05-31 15:30:00,53.75,53.77,53.66,53.67,73500.0,33.6164,33.6289,33.5601,33.5664,73500.0
2005-05-31 15:40:00,53.67,53.67,53.5,53.57,118500.0,33.5664,33.5664,33.4601,33.5038,118500.0
2005-05-31 15:50:00,53.57,53.71,53.55,53.7,234800.0,33.5038,33.5914,33.4913,33.5851,234800.0
2005-06-01 09:30:00,53.65,53.9,53.5,53.86,173500.0,33.5539,33.7102,33.4601,33.6852,173500.0
2005-06-01 09:40:00,53.87,53.99,53.85,53.91,107000.0,33.6915,33.7665,33.679,33.7165,107000.0
2005-06-01 09:50:00,53.91,53.99,53.9,53.96,102500.0,33.7165,33.7665,33.7102,33.7478,102500.0
2005-06-01 10:00:00,53.96,54.23,53.92,54.18,183700.0,33.7478,33.9166,33.7227,33.8853,183700.0
2005-06-01 10:10:00,54.18,54.31,54.05,54.15,175200.0,33.8853,33.9667,33.804,33.8666,175200.0
2005-06-01 10:20:00,54.11,54.11,53.97,54.02,109100.0,33.8416,33.8416,33.754,33.7853,109100.0
2005-06-01 10:30:00,54.0,54.04,53.9,53.95,113700.0,33.7728,33.7978,33.7102,33.7415,113700.0
2005-06-01 10:40:00,53.93,53.93,53.84,53.87,37000.0,33.729,33.729,33.6727,33.6915,37000.0
2005-06-01 10:50:00,53.86,53.87,53.81,53.85,65600.0,33.6852,33.6915,33.6539,33.679,65600.0
2005-06-01 11:00:00,53.84,53.88,53.82,53.82,89300.0,33.6727,33.6977,33.6602,33.6602,89300.0
2005-06-01 11:10:00,53.81,53.96,53.8,53.95,76700.0,33.6539,33.7478,33.6477,33.7415,76700.0
2005-06-01 11:20:00,53.95,54.0,53.93,53.94,63600.0,33.7415,33.7728,33.729,33.7352,63600.0
2005-06-01 11:30:00,53.93,53.99,53.9,53.92,38400.0,33.729,33.7665,33.7102,33.7227,38400.0
2005-06-01 11:40:00,53.92,53.94,53.9,53.92,50400.0,33.7227,33.7352,33.7102,33.7227,50400.0
2005-06-01 11:50:00,53.92,53.98,53.88,53.95,55700.0,33.7227,33.7603,33.6977,33.7415,55700.0
2005-06-01 12:00:00,53.94,53.96,53.83,53.87,49000.0,33.7352,33.7478,33.6665,33.6915,49000.0
2005-06-01 12:10:00,53.87,53.92,53.82,53.86,43000.0,33.6915,33.7227,33.6602,33.6852,43000.0
2005-06-01 12:20:00,53.86,53.94,53.83,53.87,51900.0,33.6852,33.7352,33.6665,33.6915,51900.0
2005-06-01 12:30:00,53.87,53.93,53.85,53.88,36000.0,33.6915,33.729,33.679,33.6977,36000.0
2005-06-01 12:40:00,53.9,53.91,53.82,53.84,45100.0,33.7102,33.7165,33.6602,33.6727,45100.0
2005-06-01 12:50:00,53.83,53.93,53.82,53.92,100900.0,33.6665,33.729,33.6602,33.7227,100900.0
2005-06-01 13:00:00,53.92,53.99,53.91,53.97,146600.0,33.7227,33.7665,33.7165,33.754,146600.0
2005-06-01 13:10:00,53.97,54.0,53.94,53.95,53500.0,33.754,33.7728,33.7352,33.7415,53500.0
2005-06-01 13:20:00,53.92,54.02,53.92,54.01,38500.0,33.7227,33.7853,33.7227,33.779,38500.0
2005-06-01 13:30:00,54.0,54.03,53.96,53.97,39100.0,33.7728,33.7915,33.7478,33.754,39100.0
2005-06-01 13:40:00,53.96,54.01,53.92,53.93,35800.0,33.7478,33.779,33.7227,33.729,35800.0
2005-06-01 13:50:00,53.93,53.97,53.88,53.9,72500.0,33.729,33.754,33.6977,33.7102,72500.0
2005-06-01 14:00:00,53.89,53.92,53.8,53.8,78100.0,33.704,33.7227,33.6477,33.6477,78100.0
2005-06-01 14:10:00,53.81,53.82,53.6,53.61,58000.0,33.6539,33.6602,33.5226,33.5289,58000.0
2005-06-01 14:20:00,53.61,53.66,53.52,53.56,138900.0,33.5289,33.5601,33.4726,33.4976,138900.0
2005-06-01 14:30:00,53.56,53.72,53.55,53.72,82500.0,33.4976,33.5977,33.4913,33.5977,82500.0
2005-06-01 14:40:00,53.71,53.72,53.36,53.38,228600.0,33.5914,33.5977,33.3725,33.385,228600.0
2005-06-01 14:50:00,53.37,53.49,53.26,53.39,223300.0,33.3788,33.4538,33.31,33.3913,223300.0
2005-06-01 15:00:00,53.39,53.55,53.39,53.51,81500.0,33.3913,33.4913,33.3913,33.4663,81500.0
2005-06-01 15:10:00,53.51,53.64,53.47,53.5,136600.0,33.4663,33.5476,33.4413,33.4601,136600.0
2005-06-01 15:20:00,53.49,53.6,53.39,53.6,82200.0,33.4538,33.5226,33.3913,33.5226,82200.0
2005-06-01 15:30:00,53.59,53.78,53.59,53.72,83200.0,33.5164,33.6352,33.5164,33.5977,83200.0
2005-06-01 15:40:00,53.71,53.84,53.7,53.83,93700.0,33.5914,33.6727,33.5851,33.6665,93700.0
2005-06-01 15:50:00,53.83,53.83,53.83,53.83,0.0,33.6665,33.6665,33.6665,33.6665,0.0
2005-06-02 09:30:00,54.0,54.3,53.99,54.22,360400.0,33.7728,33.9604,33.7665,33.9104,360400.0
2005-06-02 09:40:00,54.22,54.4,54.15,54.3,197300.0,33.9104,34.0229,33.8666,33.9604,197300.0
2005-06-02 09:50:00,54.32,54.58,54.31,54.5,293800.0,33.9729,34.1355,33.9667,34.0855,293800.0
2005-06-02 10:00:00,54.5,54.7,54.45,54.54,209000.0,34.0855,34.2106,34.0542,34.1105,209000.0
2005-06-02 10:10:00,54.52,54.56,54.36,54.39,127400.0,34.098,34.123,33.9979,34.0167,127400.0
2005-06-02 10:20:00,54.39,54.7,54.39,54.66,109300.0,34.0167,34.2106,34.0167,34.1856,109300.0
2005-06-02 10:30:00,54.66,54.8,54.6,54.66,113100.0,34.1856,34.2731,34.148,34.1856,113100.0
2005-06-02 10:40:00,54.63,54.85,54.63,54.69,86800.0,34.1668,34.3044,34.1668,34.2043,86800.0
2005-06-02 10:50:00,54.69,54.69,54.53,54.55,48600.0,34.2043,34.2043,34.1042,34.1168,48600.0
2005-06-02 11:00:00,54.56,54.57,54.47,54.52,62100.0,34.123,34.1293,34.0667,34.098,62100.0
2005-06-02 11:10:00,54.54,54.66,54.52,54.56,68500.0,34.1105,34.1856,34.098,34.123,68500.0
2005-06-02 11:20:00,54.56,54.61,54.48,54.59,80900.0,34.123,34.1543,34.073,34.1418,80900.0
2005-06-02 11:30:00,54.59,54.59,54.51,54.58,44600.0,34.1418,34.1418,34.0917,34.1355,44600.0
2005-06-02 11:40:00,54.57,54.63,54.51,54.54,25000.0,34.1293,34.1668,34.0917,34.1105,25000.0
2005-06-02 11:50:00,54.54,54.58,54.48,54.54,32800.0,34.1105,34.1355,34.073,34.1105,32800.0
2005-06-02 12:00:00,54.5,54.7,54.48,54.68,105800.0,34.0855,34.2106,34.073,34.1981,105800.0
2005-06-02 12:10:00,54.67,54.76,54.63,54.74,65400.0,34.1918,34.2481,34.1668,34.2356,65400.0
2005-06-02 12:20:00,54.74,54.75,54.67,54.7,81400.0,34.2356,34.2418,34.1918,34.2106,81400.0
2005-06-02 12:30:00,54.7,54.7,54.61,54.61,69800.0,34.2106,34.2106,34.1543,34.1543,69800.0
2005-06-02 12:40:00,54.59,54.62,54.59,54.61,65700.0,34.1418,34.1605,34.1418,34.1543,65700.0
2005-06-02 12:50:00,54.6,54.6,54.52,54.52,39600.0,34.148,34.148,34.098,34.098,39600.0
2005-06-02 13:00:00,54.53,54.53,54.43,54.43,56100.0,34.1042,34.1042,34.0417,34.0417,56100.0
2005-06-02 13:10:00,54.42,54.52,54.4,54.5,102300.0,34.0355,34.098,34.0229,34.0855,102300.0
2005-06-02 13:20:00,54.51,54.55,54.49,54.52,82900.0,34.0917,34.1168,34.0792,34.098,82900.0
2005-06-02 13:30:00,54.52,54.52,54.44,54.45,166900.0,34.098,34.098,34.048,34.0542,166900.0
2005-06-02 13:40:00,54.46,54.49,54.45,54.49,52500.0,34.0605,34.0792,34.0542,34.0792,52500.0
2005-06-02 13:50:00,54.49,54.5,54.47,54.49,50400.0,34.0792,34.0855,34.0667,34.0792,50400.0
2005-06-02 14:00:00,54.49,54.65,54.49,54.56,62200.0,34.0792,34.1793,34.0792,34.123,62200.0
2005-06-02 14:10:00,54.57,54.57,54.52,54.55,84000.0,34.1293,34.1293,34.098,34.1168,84000.0
2005-06-02 14:20:00,54.54,54.67,54.54,54.61,83400.0,34.1105,34.1918,34.1105,34.1543,83400.0
2005-06-02 14:30:00,54.6,54.61,54.56,54.61,38200.0,34.148,34.1543,34.123,34.1543,38200.0
2005-06-02 14:40:00,54.61,54.63,54.57,54.57,58000.0,34.1543,34.1668,34.1293,34.1293,58000.0
2005-06-02 14:50:00,54.57,54.67,54.56,54.61,58400.0,34.1293,34.1918,34.123,34.1543,58400.0
2005-06-02 15:00:00,54.62,54.68,54.54,54.55,65900.0,34.1605,34.1981,34.1105,34.1168,65900.0
2005-06-02 15:10:00,54.56,54.59,54.51,54.57,94700.0,34.123,34.1418,34.0917,34.1293,94700.0
2005-06-02 15:20:00,54.57,54.69,54.56,54.69,115700.0,34.1293,34.2043,34.123,34.2043,115700.0
2005-06-02 15:30:00,54.67,54.74,54.63,54.74,126100.0,34.1918,34.2356,34.1668,34.2356,126100.0
2005-06-02 15:40:00,54.74,54.93,54.72,54.73,173000.0,34.2356,34.3544,34.2231,34.2293,173000.0
2005-06-02 15:50:00,54.73,54.74,54.61,54.66,200700.0,34.2293,34.2356,34.1543,34.1856,200700.0
2005-06-03 09:30:00,54.5,54.65,54.35,54.43,200500.0,34.0855,34.1793,33.9917,34.0417,200500.0
2005-06-03 09:40:00,54.44,54.7,54.41,54.6,130300.0,34.048,34.2106,34.0292,34.148,130300.0
2005-06-03 09:50:00,54.6,54.75,54.55,54.62,79300.0,34.148,34.2418,34.1168,34.1605,79300.0
2005-06-03 10:00:00,54.62,54.62,54.35,54.38,140700.0,34.1605,34.1605,33.9917,34.0104,140700.0
2005-06-03 10:10:00,54.38,54.38,54.18,54.29,103400.0,34.0104,34.0104,33.8853,33.9541,103400.0
2005-06-03 10:20:00,54.29,54.32,54.16,54.27,60500.0,33.9541,33.9729,33.8728,33.9416,60500.0
2005-06-03 10:30:00,54.27,54.33,54.26,54.3,54300.0,33.9416,33.9792,33.9354,33.9604,54300.0
2005-06-03 10:40:00,54.28,54.32,54.22,54.29,27100.0,33.9479,33.9729,33.9104,33.9541,27100.0
2005-06-03 10:50:00,54.29,54.39,54.27,54.31,30000.0,33.9541,34.0167,33.9416,33.9667,30000.0
2005-06-03 11:00:00,54.32,54.35,54.27,54.31,44100.0,33.9729,33.9917,33.9416,33.9667,44100.0
2005-06-03 11:10:00,54.32,54.36,54.25,54.27,25400.0,33.9729,33.9979,33.9291,33.9416,25400.0
2005-06-03 11:20:00,54.28,54.29,54.2,54.22,31800.0,33.9479,33.9541,33.8979,33.9104,31800.0
2005-06-03 11:30:00,54.23,54.26,54.14,54.15,71000.0,33.9166,33.9354,33.8603,33.8666,71000.0
2005-06-03 11:40:00,54.14,54.15,53.87,53.95,134900.0,33.8603,33.8666,33.6915,33.7415,134900.0
2005-06-03 11:50:00,53.93,54.01,53.77,53.99,101200.0,33.729,33.779,33.6289,33.7665,101200.0
2005-06-03 12:00:00,54.0,54.06,53.9,53.92,59800.0,33.7728,33.8103,33.7102,33.7227,59800.0
2005-06-03 12:10:00,53.93,54.0,53.75,53.98,106100.0,33.729,33.7728,33.6164,33.7603,106100.0
2005-06-03 12:20:00,54.0,54.1,53.99,54.08,74500.0,33.7728,33.8353,33.7665,33.8228,74500.0
2005-06-03 12:30:00,54.08,54.18,54.04,54.16,100400.0,33.8228,33.8853,33.7978,33.8728,100400.0
2005-06-03 12:40:00,54.15,54.3,54.15,54.17,120800.0,33.8666,33.9604,33.8666,33.8791,120800.0
2005-06-03 12:50:00,54.17,54.25,54.13,54.2,30200.0,33.8791,33.9291,33.8541,33.8979,30200.0
2005-06-03 13:00:00,54.2,54.26,54.18,54.24,37700.0,33.8979,33.9354,33.8853,33.9229,37700.0
2005-06-03 13:10:00,54.24,54.24,54.09,54.11,42400.0,33.9229,33.9229,33.8291,33.8416,42400.0
2005-06-03 13:20:00,54.13,54.13,54.0,54.07,30200.0,33.8541,33.8541,33.7728,33.8166,30200.0
2005-06-03 13:30:00,54.07,54.18,54.07,54.08,39300.0,33.8166,33.8853,33.8166,33.8228,39300.0
2005-06-03 13:40:00,54.08,54.19,54.08,54.11,32100.0,33.8228,33.8916,33.8228,33.8416,32100.0
2005-06-03 13:50:00,54.11,54.15,54.04,54.13,47700.0,33.8416,33.8666,33.7978,33.8541,47700.0
2005-06-03 14:00:00,54.13,54.19,54.06,54.19,37400.0,33.8541,33.8916,33.8103,33.8916,37400.0
2005-06-03 14:10:00,54.19,54.2,54.12,54.18,25600.0,33.8916,33.8979,33.8478,33.8853,25600.0
2005-06-03 14:20:00,54.19,54.19,54.12,54.13,30000.0,33.8916,33.8916,33.8478,33.8541,30000.0
2005-06-03 14:30:00,54.1,54.12,54.04,54.12,32600.0,33.8353,33.8478,33.7978,33.8478,32600.0
2005-06-03 14:40:00,54.12,54.18,54.06,54.16,62900.0,33.8478,33.8853,33.8103,33.8728,62900.0
2005-06-03 14:50:00,54.16,54.17,54.08,54.13,70300.0,33.8728,33.8791,33.8228,33.8541,70300.0
2005-06-03 15:00:00,54.13,54.14,54.03,54.14,58500.0,33.8541,33.8603,33.7915,33.8603,58500.0
2005-06-03 15:10:00,54.11,54.12,53.9,53.95,96500.0,33.8416,33.8478,33.7102,33.7415,96500.0
2005-06-03 15:20:00,53.95,54.02,53.9,53.92,104600.0,33.7415,33.7853,33.7102,33.7227,104600.0
2005-06-03 15:30:00,53.92,54.04,53.92,54.01,68000.0,33.7227,33.7978,33.7227,33.779,68000.0
2005-06-03 15:40:00,54.02,54.07,53.96,54.05,84100.0,33.7853,33.8166,33.7478,33.804,84100.0
2005-06-03 15:50:00,54.05,54.06,53.92,53.94,124100.0,33.804,33.8103,33.7227,33.7352,124100.0
2005-06-06 09:30:00,54.15,54.16,53.9,54.06,134600.0,33.8666,33.8728,33.7102,33.8103,134600.0
2005-06-06 09:40:00,54.05,54.06,53.67,53.68,120300.0,33.804,33.8103,33.5664,33.5726,120300.0
2005-06-06 09:50:00,53.67,53.81,53.6,53.81,78700.0,33.5664,33.6539,33.5226,33.6539,78700.0
2005-06-06 10:00:00,53.83,54.0,53.79,53.92,58900.0,33.6665,33.7728,33.6414,33.7227,58900.0
2005-06-06 10:10:00,53.92,54.09,53.92,54.09,57300.0,33.7227,33.8291,33.7227,33.8291,57300.0
2005-06-06 10:20:00,54.13,54.21,54.05,54.13,48800.0,33.8541,33.9041,33.804,33.8541,48800.0
2005-06-06 10:30:00,54.12,54.17,53.97,54.13,48900.0,33.8478,33.8791,33.754,33.8541,48900.0
2005-06-06 10:40:00,54.11,54.27,54.05,54.06,43500.0,33.8416,33.9416,33.804,33.8103,43500.0
2005-06-06 10:50:00,54.07,54.15,53.94,53.95,39900.0,33.8166,33.8666,33.7352,33.7415,39900.0
2005-06-06 11:00:00,53.92,53.99,53.87,53.97,34100.0,33.7227,33.7665,33.6915,33.754,34100.0
2005-06-06 11:10:00,53.98,53.98,53.91,53.94,26200.0,33.7603,33.7603,33.7165,33.7352,26200.0
2005-06-06 11:20:00,53.92,54.13,53.92,54.05,37000.0,33.7227,33.8541,33.7227,33.804,37000.0
2005-06-06 11:30:00,54.06,54.06,53.96,54.01,13700.0,33.8103,33.8103,33.7478,33.779,13700.0
2005-06-06 11:40:00,53.99,54.0,53.93,53.96,27200.0,33.7665,33.7728,33.729,33.7478,27200.0
2005-06-06 11:50:00,53.94,53.98,53.93,53.95,32600.0,33.7352,33.7603,33.729,33.7415,32600.0
2005-06-06 12:00:00,53.97,54.11,53.97,54.07,10600.0,33.754,33.8416,33.754,33.8166,10600.0
2005-06-06 12:10:00,54.08,54.1,54.05,54.1,20300.0,33.8228,33.8353,33.804,33.8353,20300.0
2005-06-06 12:20:00,54.09,54.13,54.0,54.01,23500.0,33.8291,33.8541,33.7728,33.779,23500.0
2005-06-06 12:30:00,54.01,54.09,54.0,54.07,18700.0,33.779,33.8291,33.7728,33.8166,18700.0
2005-06-06 12:40:00,54.1,54.1,53.99,53.99,7800.0,33.8353,33.8353,33.7665,33.7665,7800.0
2005-06-06 12:50:00,53.98,54.04,53.98,53.98,16500.0,33.7603,33.7978,33.7603,33.7603,16500.0
2005-06-06 13:00:00,53.98,54.05,53.97,54.04,16500.0,33.7603,33.804,33.754,33.7978,16500.0
2005-06-06 13:10:00,54.05,54.07,54.04,54.07,4400.0,33.804,33.8166,33.7978,33.8166,4400.0
2005-06-06 13:20:00,54.06,54.12,54.06,54.1,9400.0,33.8103,33.8478,33.8103,33.8353,9400.0
2005-06-06 13:30:00,54.09,54.11,54.06,54.11,22900.0,33.8291,33.8416,33.8103,33.8416,22900.0
2005-06-06 13:40:00,54.1,54.32,54.09,54.32,24700.0,33.8353,33.9729,33.8291,33.9729,24700.0
2005-06-06 13:50:00,54.31,54.39,54.31,54.38,39800.0,33.9667,34.0167,33.9667,34.0104,39800.0
2005-06-06 14:00:00,54.38,54.46,54.3,54.38,49600.0,34.0104,34.0605,33.9604,34.0104,49600.0
2005-06-06 14:10:00,54.37,54.42,54.18,54.18,46100.0,34.0042,34.0355,33.8853,33.8853,46100.0
2005-06-06 14:20:00,54.18,54.24,54.18,54.21,46800.0,33.8853,33.9229,33.8853,33.9041,46800.0
2005-06-06 14:30:00,54.21,54.24,54.19,54.19,24000.0,33.9041,33.9229,33.8916,33.8916,24000.0
2005-06-06 14:40:00,54.18,54.18,54.04,54.06,39700.0,33.8853,33.8853,33.7978,33.8103,39700.0
2005-06-06 14:50:00,54.05,54.19,54.05,54.08,51600.0,33.804,33.8916,33.804,33.8228,51600.0
2005-06-06 15:00:00,54.06,54.09,53.97,53.98,57200.0,33.8103,33.8291,33.754,33.7603,57200.0
2005-06-06 15:10:00,53.98,54.05,53.96,54.04,35500.0,33.7603,33.804,33.7478,33.7978,35500.0
2005-06-06 15:20:00,54.04,54.11,54.01,54.04,61500.0,33.7978,33.8416,33.779,33.7978,61500.0
2005-06-06 15:30:00,54.06,54.11,54.03,54.1,87100.0,33.8103,33.8416,33.7915,33.8353,87100.0
2005-06-06 15:40:00,54.1,54.1,53.97,53.97,75700.0,33.8353,33.8353,33.754,33.754,75700.0
2005-06-06 15:50:00,53.97,54.02,53.94,53.96,153400.0,33.754,33.7853,33.7352,33.7478,153400.0
2005-06-07 09:30:00,54.3,54.36,54.1,54.28,395700.0,33.9604,33.9979,33.8353,33.9479,395700.0
2005-06-07 09:40:00,54.21,54.35,54.17,54.27,114700.0,33.9041,33.9917,33.8791,33.9416,114700.0
2005-06-07 09:50:00,54.3,54.49,54.25,54.43,109100.0,33.9604,34.0792,33.9291,34.0417,109100.0
2005-06-07 10:00:00,54.44,54.55,54.33,54.5,111600.0,34.048,34.1168,33.9792,34.0855,111600.0
2005-06-07 10:10:00,54.55,54.65,54.45,54.56,103300.0,34.1168,34.1793,34.0542,34.123,103300.0
2005-06-07 10:20:00,54.56,54.75,54.52,54.66,96400.0,34.123,34.2418,34.098,34.1856,96400.0
2005-06-07 10:30:00,54.68,54.7,54.56,54.63,110900.0,34.1981,34.2106,34.123,34.1668,110900.0
2005-06-07 10:40:00,54.64,54.74,54.59,54.69,59500.0,34.173,34.2356,34.1418,34.2043,59500.0
2005-06-07 10:50:00,54.69,54.72,54.62,54.71,83200.0,34.2043,34.2231,34.1605,34.2168,83200.0
2005-06-07 11:00:00,54.7,54.71,54.6,54.63,41700.0,34.2106,34.2168,34.148,34.1668,41700.0
2005-06-07 11:10:00,54.64,54.72,54.6,54.61,37600.0,34.173,34.2231,34.148,34.1543,37600.0
2005-06-07 11:20:00,54.62,54.72,54.6,54.7,31900.0,34.1605,34.2231,34.148,34.2106,31900.0
2005-06-07 11:30:00,54.68,54.8,54.68,54.7,46700.0,34.1981,34.2731,34.1981,34.2106,46700.0
2005-06-07 11:40:00,54.7,54.74,54.65,54.74,23000.0,34.2106,34.2356,34.1793,34.2356,23000.0
2005-06-07 11:50:00,54.74,54.86,54.71,54.83,45200.0,34.2356,34.3106,34.2168,34.2919,45200.0
2005-06-07 12:00:00,54.83,54.89,54.79,54.8,25800.0,34.2919,34.3294,34.2669,34.2731,25800.0
2005-06-07 12:10:00,54.8,54.85,54.78,54.81,23000.0,34.2731,34.3044,34.2606,34.2794,23000.0
2005-06-07 12:20:00,54.82,54.97,54.8,54.97,38300.0,34.2856,34.3794,34.2731,34.3794,38300.0
2005-06-07 12:30:00,54.94,54.99,54.9,54.91,52100.0,34.3607,34.3919,34.3357,34.3419,52100.0
2005-06-07 12:40:00,54.9,54.94,54.89,54.93,29000.0,34.3357,34.3607,34.3294,34.3544,29000.0
2005-06-07 12:50:00,54.94,55.0,54.93,54.95,42200.0,34.3607,34.3982,34.3544,34.3669,42200.0
2005-06-07 13:00:00,54.95,54.99,54.94,54.98,27000.0,34.3669,34.3919,34.3607,34.3857,27000.0
2005-06-07 13:10:00,54.99,55.1,54.97,54.97,105000.0,34.3919,34.4607,34.3794,34.3794,105000.0
2005-06-07 13:20:00,54.98,54.98,54.85,54.87,46000.0,34.3857,34.3857,34.3044,34.3169,46000.0
2005-06-07 13:30:00,54.87,54.88,54.77,54.84,44200.0,34.3169,34.3231,34.2543,34.2981,44200.0
2005-06-07 13:40:00,54.84,54.84,54.76,54.77,63500.0,34.2981,34.2981,34.2481,34.2543,63500.0
2005-06-07 13:50:00,54.78,54.78,54.68,54.75,61900.0,34.2606,34.2606,34.1981,34.2418,61900.0
2005-06-07 14:00:00,54.75,54.8,54.64,54.71,63500.0,34.2418,34.2731,34.173,34.2168,63500.0
2005-06-07 14:10:00,54.67,54.67,54.42,54.6,188200.0,34.1918,34.1918,34.0355,34.148,188200.0
2005-06-07 14:20:00,54.6,54.61,54.47,54.48,66400.0,34.148,34.1543,34.0667,34.073,66400.0
2005-06-07 14:30:00,54.49,54.6,54.45,54.56,63700.0,34.0792,34.148,34.0542,34.123,63700.0
2005-06-07 14:40:00,54.57,54.57,54.47,54.5,68600.0,34.1293,34.1293,34.0667,34.0855,68600.0
2005-06-07 14:50:00,54.5,54.56,54.5,54.54,76800.0,34.0855,34.123,34.0855,34.1105,76800.0
2005-06-07 15:00:00,54.51,54.53,54.35,54.44,137500.0,34.0917,34.1042,33.9917,34.048,137500.0
2005-06-07 15:10:00,54.45,54.46,54.31,54.36,176900.0,34.0542,34.0605,33.9667,33.9979,176900.0
2005-06-07 15:20:00,54.36,54.44,54.35,54.36,104200.0,33.9979,34.048,33.9917,33.9979,104200.0
2005-06-07 15:30:00,54.36,54.47,54.33,54.44,114400.0,33.9979,34.0667,33.9792,34.048,114400.0
2005-06-07 15:40:00,54.44,54.44,54.35,54.38,136700.0,34.048,34.048,33.9917,34.0104,136700.0
2005-06-07 15:50:00,54.38,54.38,54.24,54.25,179300.0,34.0104,34.0104,33.9229,33.9291,179300.0
2005-06-08 09:30:00,54.35,54.4,54.11,54.17,116700.0,33.9917,34.0229,33.8416,33.8791,116700.0
2005-06-08 09:40:00,54.14,54.2,53.97,54.0,140600.0,33.8603,33.8979,33.754,33.7728,140600.0
2005-06-08 09:50:00,54.02,54.38,54.0,54.32,102900.0,33.7853,34.0104,33.7728,33.9729,102900.0
2005-06-08 10:00:00,54.32,54.36,54.24,54.35,75500.0,33.9729,33.9979,33.9229,33.9917,75500.0
2005-06-08 10:10:00,54.35,54.37,54.22,54.24,52100.0,33.9917,34.0042,33.9104,33.9229,52100.0
2005-06-08 10:20:00,54.24,54.25,54.15,54.18,35800.0,33.9229,33.9291,33.8666,33.8853,35800.0
2005-06-08 10:30:00,54.17,54.18,53.88,53.95,129500.0,33.8791,33.8853,33.6977,33.7415,129500.0
2005-06-08 10:40:00,53.96,54.12,53.96,54.12,56500.0,33.7478,33.8478,33.7478,33.8478,56500.0
2005-06-08 10:50:00,54.12,54.3,54.02,54.19,79300.0,33.8478,33.9604,33.7853,33.8916,79300.0
2005-06-08 11:00:00,54.19,54.19,54.06,54.12,62800.0,33.8916,33.8916,33.8103,33.8478,62800.0
2005-06-08 11:10:00,54.12,54.12,53.99,54.04,72300.0,33.8478,33.8478,33.7665,33.7978,72300.0
2005-06-08 11:20:00,54.04,54.15,54.03,54.15,33900.0,33.7978,33.8666,33.7915,33.8666,33900.0
2005-06-08 11:30:00,54.14,54.19,54.08,54.12,21800.0,33.8603,33.8916,33.8228,33.8478,21800.0
2005-06-08 11:40:00,54.11,54.13,54.05,54.05,29500.0,33.8416,33.8541,33.804,33.804,29500.0
2005-06-08 11:50:00,54.04,54.1,54.02,54.08,34400.0,33.7978,33.8353,33.7853,33.8228,34400.0
2005-06-08 12:00:00,54.07,54.1,54.0,54.01,35900.0,33.8166,33.8353,33.7728,33.779,35900.0
2005-06-08 12:10:00,54.01,54.04,53.99,54.0,34100.0,33.779,33.7978,33.7665,33.7728,34100.0
2005-06-08 12:20:00,53.99,54.01,53.95,53.97,26700.0,33.7665,33.779,33.7415,33.754,26700.0
2005-06-08 12:30:00,53.97,54.0,53.91,54.0,28600.0,33.754,33.7728,33.7165,33.7728,28600.0
2005-06-08 12:40:00,53.99,54.09,53.97,54.09,57600.0,33.7665,33.8291,33.754,33.8291,57600.0
2005-06-08 12:50:00,54.08,54.16,53.99,54.01,45900.0,33.8228,33.8728,33.7665,33.779,45900.0
2005-06-08 13:00:00,54.01,54.04,53.98,54.01,62200.0,33.779,33.7978,33.7603,33.779,62200.0
2005-06-08 13:10:00,53.98,54.0,53.94,53.97,41800.0,33.7603,33.7728,33.7352,33.754,41800.0
2005-06-08 13:20:00,53.97,53.97,53.86,53.87,18300.0,33.754,33.754,33.6852,33.6915,18300.0
2005-06-08 13:30:00,53.82,53.88,53.75,53.76,108900.0,33.6602,33.6977,33.6164,33.6227,108900.0
2005-06-08 13:40:00,53.76,53.77,53.64,53.68,90200.0,33.6227,33.6289,33.5476,33.5726,90200.0
2005-06-08 13:50:00,53.7,53.7,53.58,53.7,156200.0,33.5851,33.5851,33.5101,33.5851,156200.0
2005-06-08 14:00:00,53.7,53.7,53.6,53.63,117400.0,33.5851,33.5851,33.5226,33.5414,117400.0
2005-06-08 14:10:00,53.62,53.82,53.6,53.82,88800.0,33.5351,33.6602,33.5226,33.6602,88800.0
2005-06-08 14:20:00,53.83,53.93,53.81,53.87,141500.0,33.6665,33.729,33.6539,33.6915,141500.0
2005-06-08 14:30:00,53.88,53.94,53.83,53.94,79300.0,33.6977,33.7352,33.6665,33.7352,79300.0
2005-06-08 14:40:00,53.94,53.95,53.84,53.84,63600.0,33.7352,33.7415,33.6727,33.6727,63600.0
2005-06-08 14:50:00,53.84,53.84,53.74,53.74,84100.0,33.6727,33.6727,33.6102,33.6102,84100.0
2005-06-08 15:00:00,53.75,53.76,53.68,53.73,56000.0,33.6164,33.6227,33.5726,33.6039,56000.0
2005-06-08 15:10:00,53.72,53.86,53.7,53.81,57400.0,33.5977,33.6852,33.5851,33.6539,57400.0
2005-06-08 15:20:00,53.82,53.86,53.78,53.85,73500.0,33.6602,33.6852,33.6352,33.679,73500.0
2005-06-08 15:30:00,53.86,53.88,53.8,53.87,343400.0,33.6852,33.6977,33.6477,33.6915,343400.0
2005-06-08 15:40:00,53.87,53.91,53.82,53.86,131900.0,33.6915,33.7165,33.6602,33.6852,131900.0
2005-06-08 15:50:00,53.9,53.94,53.87,53.89,161000.0,33.7102,33.7352,33.6915,33.704,161000.0
2005-06-09 09:30:00,53.7,53.95,53.68,53.77,83600.0,33.5851,33.7415,33.5726,33.6289,83600.0
2005-06-09 09:40:00,53.77,53.9,53.66,53.9,58400.0,33.6289,33.7102,33.5601,33.7102,58400.0
2005-06-09 09:50:00,53.9,53.9,53.76,53.85,85100.0,33.7102,33.7102,33.6227,33.679,85100.0
2005-06-09 10:00:00,53.85,54.1,53.69,54.05,105100.0,33.679,33.8353,33.5789,33.804,105100.0
2005-06-09 10:10:00,54.06,54.11,53.76,53.77,84600.0,33.8103,33.8416,33.6227,33.6289,84600.0
2005-06-09 10:20:00,53.78,53.97,53.77,53.92,52200.0,33.6352,33.754,33.6289,33.7227,52200.0
2005-06-09 10:30:00,53.97,54.0,53.82,53.84,54700.0,33.754,33.7728,33.6602,33.6727,54700.0
2005-06-09 10:40:00,53.84,53.85,53.65,53.78,53500.0,33.6727,33.679,33.5539,33.6352,53500.0
2005-06-09 10:50:00,53.77,53.86,53.74,53.75,47700.0,33.6289,33.6852,33.6102,33.6164,47700.0
2005-06-09 11:00:00,53.76,53.86,53.76,53.84,60700.0,33.6227,33.6852,33.6227,33.6727,60700.0
2005-06-09 11:10:00,53.84,53.84,53.68,53.69,56300.0,33.6727,33.6727,33.5726,33.5789,56300.0
2005-06-09 11:20:00,53.69,53.7,53.51,53.52,79000.0,33.5789,33.5851,33.4663,33.4726,79000.0
2005-06-09 11:30:00,53.53,53.69,53.52,53.65,153900.0,33.4788,33.5789,33.4726,33.5539,153900.0
2005-06-09 11:40:00,53.65,53.88,53.64,53.83,180500.0,33.5539,33.6977,33.5476,33.6665,180500.0
2005-06-09 11:50:00,53.82,54.01,53.82,53.97,61800.0,33.6602,33.779,33.6602,33.754,61800.0
2005-06-09 12:00:00,53.96,54.1,53.96,54.08,55300.0,33.7478,33.8353,33.7478,33.8228,55300.0
2005-06-09 12:10:00,54.08,54.25,54.08,54.2,96800.0,33.8228,33.9291,33.8228,33.8979,96800.0
2005-06-09 12:20:00,54.18,54.41,54.15,54.4,146900.0,33.8853,34.0292,33.8666,34.0229,146900.0
2005-06-09 12:30:00,54.4,54.41,54.32,54.35,45300.0,34.0229,34.0292,33.9729,33.9917,45300.0
2005-06-09 12:40:00,54.35,54.41,54.24,54.24,39000.0,33.9917,34.0292,33.9229,33.9229,39000.0
2005-06-09 12:50:00,54.23,54.28,54.18,54.25,96300.0,33.9166,33.9479,33.8853,33.9291,96300.0
2005-06-09 13:00:00,54.25,54.25,54.14,54.2,43900.0,33.9291,33.9291,33.8603,33.8979,43900.0
2005-06-09 13:10:00,54.2,54.2,53.97,53.98,61200.0,33.8979,33.8979,33.754,33.7603,61200.0
2005-06-09 13:20:00,53.98,53.98,53.89,53.94,36500.0,33.7603,33.7603,33.704,33.7352,36500.0
2005-06-09 13:30:00,53.93,54.07,53.9,54.01,51600.0,33.729,33.8166,33.7102,33.779,51600.0
2005-06-09 13:40:00,54.0,54.01,53.92,53.93,53300.0,33.7728,33.779,33.7227,33.729,53300.0
2005-06-09 13:50:00,53.92,54.06,53.91,54.0,52800.0,33.7227,33.8103,33.7165,33.7728,52800.0
2005-06-09 14:00:00,53.98,54.05,53.88,54.04,54800.0,33.7603,33.804,33.6977,33.7978,54800.0
2005-06-09 14:10:00,54.04,54.04,53.9,53.98,37900.0,33.7978,33.7978,33.7102,33.7603,37900.0
2005-06-09 14:20:00,53.98,53.99,53.77,53.8,47900.0,33.7603,33.7665,33.6289,33.6477,47900.0
2005-06-09 14:30:00,53.83,53.91,53.75,53.85,65000.0,33.6665,33.7165,33.6164,33.679,65000.0
2005-06-09 14:40:00,53.84,53.9,53.81,53.81,89200.0,33.6727,33.7102,33.6539,33.6539,89200.0
2005-06-09 14:50:00,53.82,53.87,53.8,53.82,55300.0,33.6602,33.6915,33.6477,33.6602,55300.0
2005-06-09 15:00:00,53.82,53.95,53.78,53.87,76800.0,33.6602,33.7415,33.6352,33.6915,76800.0
2005-06-09 15:10:00,53.88,53.89,53.79,53.8,121100.0,33.6977,33.704,33.6414,33.6477,121100.0
2005-06-09 15:20:00,53.77,53.85,53.76,53.79,74100.0,33.6289,33.679,33.6227,33.6414,74100.0
2005-06-09 15:30:00,53.79,53.89,53.78,53.88,58800.0,33.6414,33.704,33.6352,33.6977,58800.0
2005-06-09 15:40:00,53.87,53.96,53.83,53.86,85100.0,33.6915,33.7478,33.6665,33.6852,85100.0
2005-06-09 15:50:00,53.86,53.94,53.86,53.94,135900.0,33.6852,33.7352,33.6852,33.7352,135900.0
2005-06-10 09:30:00,54.14,54.14,53.95,54.04,84000.0,33.8603,33.8603,33.7415,33.7978,84000.0
2005-06-10 09:40:00,54.09,54.29,54.08,54.25,49900.0,33.8291,33.9541,33.8228,33.9291,49900.0
2005-06-10 09:50:00,54.28,54.36,54.23,54.29,46600.0,33.9479,33.9979,33.9166,33.9541,46600.0
2005-06-10 10:00:00,54.25,54.3,54.22,54.22,44600.0,33.9291,33.9604,33.9104,33.9104,44600.0
2005-06-10 10:10:00,54.23,54.28,54.16,54.17,73000.0,33.9166,33.9479,33.8728,33.8791,73000.0
2005-06-10 10:20:00,54.13,54.13,54.01,54.02,66600.0,33.8541,33.8541,33.779,33.7853,66600.0
2005-06-10 10:30:00,54.02,54.08,53.95,54.05,54100.0,33.7853,33.8228,33.7415,33.804,54100.0
2005-06-10 10:40:00,54.05,54.06,53.91,53.92,83900.0,33.804,33.8103,33.7165,33.7227,83900.0
2005-06-10 10:50:00,53.92,53.99,53.92,53.94,44500.0,33.7227,33.7665,33.7227,33.7352,44500.0
2005-06-10 11:00:00,53.94,53.99,53.9,53.98,26300.0,33.7352,33.7665,33.7102,33.7603,26300.0
2005-06-10 11:10:00,53.98,53.99,53.93,53.94,31700.0,33.7603,33.7665,33.729,33.7352,31700.0
2005-06-10 11:20:00,53.94,53.95,53.83,53.83,53800.0,33.7352,33.7415,33.6665,33.6665,53800.0
2005-06-10 11:30:00,53.83,53.89,53.79,53.81,69900.0,33.6665,33.704,33.6414,33.6539,69900.0
2005-06-10 11:40:00,53.81,53.83,53.71,53.73,33000.0,33.6539,33.6665,33.5914,33.6039,33000.0
2005-06-10 11:50:00,53.72,53.77,53.56,53.63,70000.0,33.5977,33.6289,33.4976,33.5414,70000.0
2005-06-10 12:00:00,53.63,53.7,53.54,53.6,43900.0,33.5414,33.5851,33.4851,33.5226,43900.0
2005-06-10 12:10:00,53.6,53.62,53.5,53.56,53300.0,33.5226,33.5351,33.4601,33.4976,53300.0
2005-06-10 12:20:00,53.56,53.58,53.52,53.55,29100.0,33.4976,33.5101,33.4726,33.4913,29100.0
2005-06-10 12:30:00,53.56,53.63,53.54,53.6,24500.0,33.4976,33.5414,33.4851,33.5226,24500.0
2005-06-10 12:40:00,53.6,53.63,53.56,53.6,21300.0,33.5226,33.5414,33.4976,33.5226,21300.0
2005-06-10 12:50:00,53.61,53.65,53.56,53.56,20600.0,33.5289,33.5539,33.4976,33.4976,20600.0
2005-06-10 13:00:00,53.56,53.6,53.53,53.58,43300.0,33.4976,33.5226,33.4788,33.5101,43300.0
2005-06-10 13:10:00,53.58,53.59,53.55,53.56,58400.0,33.5101,33.5164,33.4913,33.4976,58400.0
2005-06-10 13:20:00,53.55,53.55,53.46,53.52,55400.0,33.4913,33.4913,33.435,33.4726,55400.0
2005-06-10 13:30:00,53.51,53.68,53.5,53.68,62000.0,33.4663,33.5726,33.4601,33.5726,62000.0
2005-06-10 13:40:00,53.65,53.68,53.56,53.58,47300.0,33.5539,33.5726,33.4976,33.5101,47300.0
2005-06-10 13:50:00,53.57,53.59,53.49,53.5,62100.0,33.5038,33.5164,33.4538,33.4601,62100.0
2005-06-10 14:00:00,53.51,53.52,53.35,53.43,87700.0,33.4663,33.4726,33.3662,33.4163,87700.0
2005-06-10 14:10:00,53.41,53.49,53.41,53.43,45400.0,33.4038,33.4538,33.4038,33.4163,45400.0
2005-06-10 14:20:00,53.43,53.43,53.22,53.3,160700.0,33.4163,33.4163,33.2849,33.335,160700.0
2005-06-10 14:30:00,53.29,53.38,53.27,53.34,59000.0,33.3287,33.385,33.3162,33.36,59000.0
2005-06-10 14:40:00,53.33,53.34,53.15,53.17,120600.0,33.3537,33.36,33.2412,33.2537,120600.0
2005-06-10 14:50:00,53.16,53.31,53.1,53.31,76300.0,33.2474,33.3412,33.2099,33.3412,76300.0
2005-06-10 15:00:00,53.31,53.49,53.29,53.46,77800.0,33.3412,33.4538,33.3287,33.435,77800.0
2005-06-10 15:10:00,53.47,53.59,53.42,53.44,119700.0,33.4413,33.5164,33.41,33.4225,119700.0
2005-06-10 15:20:00,53.43,53.51,53.38,53.41,83300.0,33.4163,33.4663,33.385,33.4038,83300.0
2005-06-10 15:30:00,53.42,53.56,53.41,53.55,83800.0,33.41,33.4976,33.4038,33.4913,83800.0
2005-06-10 15:40:00,53.56,53.57,53.49,53.56,69700.0,33.4976,33.5038,33.4538,33.4976,69700.0
2005-06-10 15:50:00,53.56,53.57,53.51,53.56,83100.0,33.4976,33.5038,33.4663,33.4976,83100.0
2005-06-13 09:30:00,53.63,53.63,53.53,53.6,91500.0,33.5414,33.5414,33.4788,33.5226,91500.0
2005-06-13 09:40:00,53.61,53.63,53.49,53.51,47000.0,33.5289,33.5414,33.4538,33.4663,47000.0
2005-06-13 09:50:00,53.51,53.66,53.51,53.62,56500.0,33.4663,33.5601,33.4663,33.5351,56500.0
2005-06-13 10:00:00,53.65,53.66,53.43,53.44,53800.0,33.5539,33.5601,33.4163,33.4225,53800.0
2005-06-13 10:10:00,53.43,53.43,53.29,53.33,86400.0,33.4163,33.4163,33.3287,33.3537,86400.0
2005-06-13 10:20:00,53.33,53.46,53.33,53.43,76400.0,33.3537,33.435,33.3537,33.4163,76400.0
2005-06-13 10:30:00,53.43,53.7,53.42,53.67,61300.0,33.4163,33.5851,33.41,33.5664,61300.0
2005-06-13 10:40:00,53.67,53.8,53.67,53.78,66400.0,33.5664,33.6477,33.5664,33.6352,66400.0
2005-06-13 10:50:00,53.78,53.83,53.72,53.75,46700.0,33.6352,33.6665,33.5977,33.6164,46700.0
2005-06-13 11:00:00,53.74,53.93,53.74,53.9,123500.0,33.6102,33.729,33.6102,33.7102,123500.0
2005-06-13 11:10:00,53.94,53.94,53.79,53.83,54200.0,33.7352,33.7352,33.6414,33.6665,54200.0
2005-06-13 11:20:00,53.83,53.83,53.76,53.76,57400.0,33.6665,33.6665,33.6227,33.6227,57400.0
2005-06-13 11:30:00,53.75,53.77,53.68,53.71,77700.0,33.6164,33.6289,33.5726,33.5914,77700.0
2005-06-13 11:40:00,53.71,53.75,53.65,53.69,67600.0,33.5914,33.6164,33.5539,33.5789,67600.0
2005-06-13 11:50:00,53.69,53.77,53.68,53.76,38700.0,33.5789,33.6289,33.5726,33.6227,38700.0
2005-06-13 12:00:00,53.75,53.78,53.73,53.74,33300.0,33.6164,33.6352,33.6039,33.6102,33300.0
2005-06-13 12:10:00,53.74,53.75,53.69,53.74,17100.0,33.6102,33.6164,33.5789,33.6102,17100.0
2005-06-13 12:20:00,53.75,53.78,53.72,53.74,23000.0,33.6164,33.6352,33.5977,33.6102,23000.0
2005-06-13 12:30:00,53.74,53.74,53.69,53.69,25300.0,33.6102,33.6102,33.5789,33.5789,25300.0
2005-06-13 12:40:00,53.7,53.79,53.63,53.73,31700.0,33.5851,33.6414,33.5414,33.6039,31700.0
2005-06-13 12:50:00,53.74,53.86,53.74,53.85,28900.0,33.6102,33.6852,33.6102,33.679,28900.0
2005-06-13 13:00:00,53.83,53.84,53.76,53.76,28700.0,33.6665,33.6727,33.6227,33.6227,28700.0
2005-06-13 13:10:00,53.77,53.79,53.72,53.78,14500.0,33.6289,33.6414,33.5977,33.6352,14500.0
2005-06-13 13:20:00,53.78,53.78,53.68,53.68,21600.0,33.6352,33.6352,33.5726,33.5726,21600.0
2005-06-13 13:30:00,53.68,53.7,53.64,53.7,99400.0,33.5726,33.5851,33.5476,33.5851,99400.0
2005-06-13 13:40:00,53.69,53.69,53.66,53.67,21900.0,33.5789,33.5789,33.5601,33.5664,21900.0
2005-06-13 13:50:00,53.69,53.7,53.52,53.52,66300.0,33.5789,33.5851,33.4726,33.4726,66300.0
2005-06-13 14:00:00,53.52,53.66,53.52,53.65,60900.0,33.4726,33.5601,33.4726,33.5539,60900.0
2005-06-13 14:10:00,53.65,53.7,53.54,53.54,32500.0,33.5539,33.5851,33.4851,33.4851,32500.0
2005-06-13 14:20:00,53.57,53.58,53.49,53.49,31600.0,33.5038,33.5101,33.4538,33.4538,31600.0
2005-06-13 14:30:00,53.5,53.6,53.39,53.55,67000.0,33.4601,33.5226,33.3913,33.4913,67000.0
2005-06-13 14:40:00,53.57,53.6,53.41,53.49,46800.0,33.5038,33.5226,33.4038,33.4538,46800.0
2005-06-13 14:50:00,53.5,53.5,53.41,53.41,87300.0,33.4601,33.4601,33.4038,33.4038,87300.0
2005-06-13 15:00:00,53.42,53.44,53.31,53.42,82100.0,33.41,33.4225,33.3412,33.41,82100.0
2005-06-13 15:10:00,53.41,53.48,53.25,53.25,71100.0,33.4038,33.4476,33.3037,33.3037,71100.0
2005-06-13 15:20:00,53.27,53.41,53.25,53.41,61700.0,33.3162,33.4038,33.3037,33.4038,61700.0
2005-06-13 15:30:00,53.39,53.56,53.33,53.51,61100.0,33.3913,33.4976,33.3537,33.4663,61100.0
2005-06-13 15:40:00,53.51,53.51,53.37,53.47,56100.0,33.4663,33.4663,33.3788,33.4413,56100.0
2005-06-13 15:50:00,53.45,53.5,53.3,53.4,120500.0,33.4288,33.4601,33.335,33.3975,120500.0
2005-06-14 09:30:00,53.75,54.41,53.75,54.04,396800.0,33.6164,34.0292,33.6164,33.7978,396800.0
2005-06-14 09:40:00,54.05,54.34,54.05,54.1,256400.0,33.804,33.9854,33.804,33.8353,256400.0
2005-06-14 09:50:00,54.1,54.25,54.06,54.2,163000.0,33.8353,33.9291,33.8103,33.8979,163000.0
2005-06-14 10:00:00,54.22,54.22,54.07,54.08,98500.0,33.9104,33.9104,33.8166,33.8228,98500.0
2005-06-14 10:10:00,54.08,54.19,54.06,54.13,153700.0,33.8228,33.8916,33.8103,33.8541,153700.0
2005-06-14 10:20:00,54.13,54.13,53.97,54.04,80400.0,33.8541,33.8541,33.754,33.7978,80400.0
2005-06-14 10:30:00,54.03,54.25,54.01,54.24,62800.0,33.7915,33.9291,33.779,33.9229,62800.0
2005-06-14 10:40:00,54.25,54.39,54.23,54.34,142600.0,33.9291,34.0167,33.9166,33.9854,142600.0
2005-06-14 10:50:00,54.35,54.36,54.2,54.21,106800.0,33.9917,33.9979,33.8979,33.9041,106800.0
2005-06-14 11:00:00,54.21,54.43,54.21,54.38,84200.0,33.9041,34.0417,33.9041,34.0104,84200.0
2005-06-14 11:10:00,54.38,54.44,54.32,54.38,39100.0,34.0104,34.048,33.9729,34.0104,39100.0
2005-06-14 11:20:00,54.37,54.44,54.15,54.23,59500.0,34.0042,34.048,33.8666,33.9166,59500.0
2005-06-14 11:30:00,54.21,54.27,54.14,54.23,44500.0,33.9041,33.9416,33.8603,33.9166,44500.0
2005-06-14 11:40:00,54.23,54.3,54.2,54.23,21700.0,33.9166,33.9604,33.8979,33.9166,21700.0
2005-06-14 11:50:00,54.22,54.34,54.2,54.34,77700.0,33.9104,33.9854,33.8979,33.9854,77700.0
2005-06-14 12:00:00,54.32,54.35,54.28,54.3,22800.0,33.9729,33.9917,33.9479,33.9604,22800.0
2005-06-14 12:10:00,54.31,54.4,54.31,54.4,32600.0,33.9667,34.0229,33.9667,34.0229,32600.0
2005-06-14 12:20:00,54.41,54.41,54.29,54.32,37400.0,34.0292,34.0292,33.9541,33.9729,37400.0
2005-06-14 12:30:00,54.31,54.35,54.31,54.35,19100.0,33.9667,33.9917,33.9667,33.9917,19100.0
2005-06-14 12:40:00,54.35,54.35,54.3,54.34,43700.0,33.9917,33.9917,33.9604,33.9854,43700.0
2005-06-14 12:50:00,54.34,54.38,54.31,54.38,38900.0,33.9854,34.0104,33.9667,34.0104,38900.0
2005-06-14 13:00:00,54.37,54.38,54.27,54.28,57200.0,34.0042,34.0104,33.9416,33.9479,57200.0
2005-06-14 13:10:00,54.29,54.33,54.24,54.33,61400.0,33.9541,33.9792,33.9229,33.9792,61400.0
2005-06-14 13:20:00,54.33,54.4,54.33,54.4,42100.0,33.9792,34.0229,33.9792,34.0229,42100.0
2005-06-14 13:30:00,54.39,54.44,54.38,54.43,75700.0,34.0167,34.048,34.0104,34.0417,75700.0
2005-06-14 13:40:00,54.44,54.64,54.42,54.55,144200.0,34.048,34.173,34.0355,34.1168,144200.0
2005-06-14 13:50:00,54.55,54.68,54.45,54.68,114600.0,34.1168,34.1981,34.0542,34.1981,114600.0
2005-06-14 14:00:00,54.68,54.72,54.63,54.67,158300.0,34.1981,34.2231,34.1668,34.1918,158300.0
2005-06-14 14:10:00,54.67,54.68,54.55,54.55,82200.0,34.1918,34.1981,34.1168,34.1168,82200.0
2005-06-14 14:20:00,54.56,54.6,54.42,54.48,85300.0,34.123,34.148,34.0355,34.073,85300.0
2005-06-14 14:30:00,54.47,54.53,54.43,54.47,53000.0,34.0667,34.1042,34.0417,34.0667,53000.0
2005-06-14 14:40:00,54.47,54.48,54.4,54.42,51200.0,34.0667,34.073,34.0229,34.0355,51200.0
2005-06-14 14:50:00,54.43,54.47,54.4,54.45,62300.0,34.0417,34.0667,34.0229,34.0542,62300.0
2005-06-14 15:00:00,54.44,54.59,54.43,54.58,65500.0,34.048,34.1418,34.0417,34.1355,65500.0
2005-06-14 15:10:00,54.59,54.59,54.47,54.47,48200.0,34.1418,34.1418,34.0667,34.0667,48200.0
2005-06-14 15:20:00,54.47,54.5,54.43,54.46,102600.0,34.0667,34.0855,34.0417,34.0605,102600.0
2005-06-14 15:30:00,54.46,54.5,54.44,54.48,125300.0,34.0605,34.0855,34.048,34.073,125300.0
2005-06-14 15:40:00,54.48,54.51,54.46,54.51,117500.0,34.073,34.0917,34.0605,34.0917,117500.0
2005-06-14 15:50:00,54.51,54.61,54.5,54.58,166500.0,34.0917,34.1543,34.0855,34.1355,166500.0
2005-06-15 09:30:00,54.94,54.94,54.64,54.75,217700.0,34.3607,34.3607,34.173,34.2418,217700.0
2005-06-15 09:40:00,54.81,54.81,54.5,54.67,148300.0,34.2794,34.2794,34.0855,34.1918,148300.0
2005-06-15 09:50:00,54.67,54.85,54.61,54.83,77200.0,34.1918,34.3044,34.1543,34.2919,77200.0
2005-06-15 10:00:00,54.84,54.87,54.63,54.67,150100.0,34.2981,34.3169,34.1668,34.1918,150100.0
2005-06-15 10:10:00,54.66,54.82,54.61,54.8,109800.0,34.1856,34.2856,34.1543,34.2731,109800.0
2005-06-15 10:20:00,54.78,54.8,54.55,54.57,131900.0,34.2606,34.2731,34.1168,34.1293,131900.0
2005-06-15 10:30:00,54.57,54.57,54.15,54.17,177300.0,34.1293,34.1293,33.8666,33.8791,177300.0
2005-06-15 10:40:00,54.16,54.31,54.0,54.02,144800.0,33.8728,33.9667,33.7728,33.7853,144800.0
2005-06-15 10:50:00,54.0,54.08,53.91,53.92,234800.0,33.7728,33.8228,33.7165,33.7227,234800.0
2005-06-15 11:00:00,53.92,54.04,53.75,54.04,115300.0,33.7227,33.7978,33.6164,33.7978,115300.0
2005-06-15 11:10:00,54.05,54.06,53.9,53.99,66100.0,33.804,33.8103,33.7102,33.7665,66100.0
2005-06-15 11:20:00,53.99,54.06,53.99,54.04,105200.0,33.7665,33.8103,33.7665,33.7978,105200.0
2005-06-15 11:30:00,54.02,54.05,53.98,54.02,105800.0,33.7853,33.804,33.7603,33.7853,105800.0
2005-06-15 11:40:00,54.02,54.16,54.02,54.13,121100.0,33.7853,33.8728,33.7853,33.8541,121100.0
2005-06-15 11:50:00,54.14,54.16,54.06,54.1,113200.0,33.8603,33.8728,33.8103,33.8353,113200.0
2005-06-15 12:00:00,54.1,54.17,54.07,54.16,44500.0,33.8353,33.8791,33.8166,33.8728,44500.0
2005-06-15 12:10:00,54.16,54.27,54.15,54.25,102300.0,33.8728,33.9416,33.8666,33.9291,102300.0
2005-06-15 12:20:00,54.25,54.26,54.21,54.22,47000.0,33.9291,33.9354,33.9041,33.9104,47000.0
2005-06-15 12:30:00,54.22,54.28,54.19,54.21,89100.0,33.9104,33.9479,33.8916,33.9041,89100.0
2005-06-15 12:40:00,54.21,54.24,54.17,54.21,38900.0,33.9041,33.9229,33.8791,33.9041,38900.0
2005-06-15 12:50:00,54.21,54.24,54.18,54.21,35300.0,33.9041,33.9229,33.8853,33.9041,35300.0
2005-06-15 13:00:00,54.22,54.28,54.2,54.26,31400.0,33.9104,33.9479,33.8979,33.9354,31400.0
2005-06-15 13:10:00,54.25,54.28,54.23,54.27,22800.0,33.9291,33.9479,33.9166,33.9416,22800.0
2005-06-15 13:20:00,54.27,54.29,54.2,54.23,53600.0,33.9416,33.9541,33.8979,33.9166,53600.0
2005-06-15 13:30:00,54.2,54.2,54.12,54.14,28700.0,33.8979,33.8979,33.8478,33.8603,28700.0
2005-06-15 13:40:00,54.15,54.24,54.08,54.24,31600.0,33.8666,33.9229,33.8228,33.9229,31600.0
2005-06-15 13:50:00,54.23,54.31,54.2,54.31,60900.0,33.9166,33.9667,33.8979,33.9667,60900.0
2005-06-15 14:00:00,54.28,54.35,54.25,54.33,67500.0,33.9479,33.9917,33.9291,33.9792,67500.0
2005-06-15 14:10:00,54.35,54.51,54.3,54.47,80200.0,33.9917,34.0917,33.9604,34.0667,80200.0
2005-06-15 14:20:00,54.47,54.48,54.39,54.47,127300.0,34.0667,34.073,34.0167,34.0667,127300.0
2005-06-15 14:30:00,54.46,54.61,54.46,54.47,177800.0,34.0605,34.1543,34.0605,34.0667,177800.0
2005-06-15 14:40:00,54.46,54.62,54.45,54.57,147800.0,34.0605,34.1605,34.0542,34.1293,147800.0
2005-06-15 14:50:00,54.58,54.7,54.57,54.58,164800.0,34.1355,34.2106,34.1293,34.1355,164800.0
2005-06-15 15:00:00,54.57,54.62,54.5,54.53,98800.0,34.1293,34.1605,34.0855,34.1042,98800.0
2005-06-15 15:10:00,54.54,54.65,54.54,54.64,47400.0,34.1105,34.1793,34.1105,34.173,47400.0
2005-06-15 15:20:00,54.64,54.78,54.64,54.78,125500.0,34.173,34.2606,34.173,34.2606,125500.0
2005-06-15 15:30:00,54.78,54.9,54.77,54.9,162200.0,34.2606,34.3357,34.2543,34.3357,162200.0
2005-06-15 15:40:00,54.9,54.95,54.87,54.95,234600.0,34.3357,34.3669,34.3169,34.3669,234600.0
2005-06-15 15:50:00,54.94,54.97,54.88,54.95,164200.0,34.3607,34.3794,34.3231,34.3669,164200.0
2005-06-16 09:30:00,54.83,55.01,54.45,54.56,115900.0,34.2919,34.4044,34.0542,34.123,115900.0
2005-06-16 09:40:00,54.6,54.78,54.6,54.7,112600.0,34.148,34.2606,34.148,34.2106,112600.0
2005-06-16 09:50:00,54.69,54.83,54.6,54.7,101700.0,34.2043,34.2919,34.148,34.2106,101700.0
2005-06-16 10:00:00,54.73,54.8,54.62,54.62,70400.0,34.2293,34.2731,34.1605,34.1605,70400.0
2005-06-16 10:10:00,54.62,54.67,54.42,54.47,75400.0,34.1605,34.1918,34.0355,34.0667,75400.0
2005-06-16 10:20:00,54.46,54.48,54.3,54.4,58700.0,34.0605,34.073,33.9604,34.0229,58700.0
2005-06-16 10:30:00,54.4,54.57,54.35,54.57,79200.0,34.0229,34.1293,33.9917,34.1293,79200.0
2005-06-16 10:40:00,54.6,54.75,54.59,54.72,68900.0,34.148,34.2418,34.1418,34.2231,68900.0
2005-06-16 10:50:00,54.71,54.71,54.59,54.65,40000.0,34.2168,34.2168,34.1418,34.1793,40000.0
2005-06-16 11:00:00,54.64,54.74,54.61,54.63,82300.0,34.173,34.2356,34.1543,34.1668,82300.0
2005-06-16 11:10:00,54.64,54.65,54.54,54.57,40000.0,34.173,34.1793,34.1105,34.1293,40000.0
2005-06-16 11:20:00,54.57,54.63,54.54,54.54,49800.0,34.1293,34.1668,34.1105,34.1105,49800.0
2005-06-16 11:30:00,54.56,54.6,54.43,54.51,62200.0,34.123,34.148,34.0417,34.0917,62200.0
2005-06-16 11:40:00,54.52,54.6,54.44,54.57,83300.0,34.098,34.148,34.048,34.1293,83300.0
2005-06-16 11:50:00,54.57,54.59,54.52,54.56,20300.0,34.1293,34.1418,34.098,34.123,20300.0
2005-06-16 12:00:00,54.55,54.55,54.45,54.49,58700.0,34.1168,34.1168,34.0542,34.0792,58700.0
2005-06-16 12:10:00,54.49,54.49,54.27,54.47,49700.0,34.0792,34.0792,33.9416,34.0667,49700.0
2005-06-16 12:20:00,54.49,54.51,54.39,54.47,15800.0,34.0792,34.0917,34.0167,34.0667,15800.0
2005-06-16 12:30:00,54.46,54.53,54.44,54.49,49600.0,34.0605,34.1042,34.048,34.0792,49600.0
2005-06-16 12:40:00,54.51,54.54,54.41,54.54,31500.0,34.0917,34.1105,34.0292,34.1105,31500.0
2005-06-16 12:50:00,54.54,54.57,54.51,54.55,16000.0,34.1105,34.1293,34.0917,34.1168,16000.0
2005-06-16 13:00:00,54.55,54.55,54.5,54.54,16000.0,34.1168,34.1168,34.0855,34.1105,16000.0
2005-06-16 13:10:00,54.53,54.62,54.52,54.62,19700.0,34.1042,34.1605,34.098,34.1605,19700.0
2005-06-16 13:20:00,54.62,54.64,54.58,54.6,48300.0,34.1605,34.173,34.1355,34.148,48300.0
2005-06-16 13:30:00,54.61,54.7,54.58,54.66,37800.0,34.1543,34.2106,34.1355,34.1856,37800.0
2005-06-16 13:40:00,54.66,54.69,54.64,54.65,24900.0,34.1856,34.2043,34.173,34.1793,24900.0
2005-06-16 13:50:00,54.64,54.64,54.51,54.54,43100.0,34.173,34.173,34.0917,34.1105,43100.0
2005-06-16 14:00:00,54.54,54.57,54.5,54.5,25400.0,34.1105,34.1293,34.0855,34.0855,25400.0
2005-06-16 14:10:00,54.49,54.53,54.4,54.4,28800.0,34.0792,34.1042,34.0229,34.0229,28800.0
2005-06-16 14:20:00,54.41,54.5,54.39,54.45,90500.0,34.0292,34.0855,34.0167,34.0542,90500.0
2005-06-16 14:30:00,54.45,54.49,54.42,54.46,22100.0,34.0542,34.0792,34.0355,34.0605,22100.0
2005-06-16 14:40:00,54.46,54.49,54.44,54.48,43500.0,34.0605,34.0792,34.048,34.073,43500.0
2005-06-16 14:50:00,54.48,54.5,54.44,54.44,40800.0,34.073,34.0855,34.048,34.048,40800.0
2005-06-16 15:00:00,54.44,54.52,54.44,54.48,111400.0,34.048,34.098,34.048,34.073,111400.0
2005-06-16 15:10:00,54.48,54.55,54.48,54.52,49000.0,34.073,34.1168,34.073,34.098,49000.0
2005-06-16 15:20:00,54.51,54.58,54.49,54.52,28700.0,34.0917,34.1355,34.0792,34.098,28700.0
2005-06-16 15:30:00,54.54,54.58,54.54,54.55,32600.0,34.1105,34.1355,34.1105,34.1168,32600.0
2005-06-16 15:40:00,54.56,54.56,54.45,54.56,64900.0,34.123,34.123,34.0542,34.123,64900.0
2005-06-16 15:50:00,54.55,54.57,54.49,54.51,116300.0,34.1168,34.1293,34.0792,34.0917,116300.0
2005-06-17 09:30:00,55.09,55.09,54.7,54.83,1190200.0,34.4545,34.4545,34.2106,34.2919,1190200.0
2005-06-17 09:40:00,54.83,54.84,54.56,54.59,101100.0,34.2919,34.2981,34.123,34.1418,101100.0
2005-06-17 09:50:00,54.58,54.66,54.36,54.49,145100.0,34.1355,34.1856,33.9979,34.0792,145100.0
2005-06-17 10:00:00,54.5,54.56,54.28,54.41,183700.0,34.0855,34.123,33.9479,34.0292,183700.0
2005-06-17 10:10:00,54.41,54.41,54.3,54.36,170600.0,34.0292,34.0292,33.9604,33.9979,170600.0
2005-06-17 10:20:00,54.35,54.5,54.35,54.4,129900.0,33.9917,34.0855,33.9917,34.0229,129900.0
2005-06-17 10:30:00,54.41,54.56,54.41,54.52,100200.0,34.0292,34.123,34.0292,34.098,100200.0
2005-06-17 10:40:00,54.51,54.55,54.48,54.51,70900.0,34.0917,34.1168,34.073,34.0917,70900.0
2005-06-17 10:50:00,54.51,54.62,54.5,54.57,57300.0,34.0917,34.1605,34.0855,34.1293,57300.0
2005-06-17 11:00:00,54.57,54.59,54.44,54.49,58100.0,34.1293,34.1418,34.048,34.0792,58100.0
2005-06-17 11:10:00,54.47,54.48,54.4,54.4,52700.0,34.0667,34.073,34.0229,34.0229,52700.0
2005-06-17 11:20:00,54.4,54.46,54.37,54.41,39600.0,34.0229,34.0605,34.0042,34.0292,39600.0
2005-06-17 11:30:00,54.42,54.47,54.37,54.39,57000.0,34.0355,34.0667,34.0042,34.0167,57000.0
2005-06-17 11:40:00,54.41,54.47,54.35,54.42,60700.0,34.0292,34.0667,33.9917,34.0355,60700.0
2005-06-17 11:50:00,54.42,54.57,54.39,54.56,81200.0,34.0355,34.1293,34.0167,34.123,81200.0
2005-06-17 12:00:00,54.57,54.6,54.51,54.53,43400.0,34.1293,34.148,34.0917,34.1042,43400.0
2005-06-17 12:10:00,54.52,54.55,54.49,54.52,95400.0,34.098,34.1168,34.0792,34.098,95400.0
2005-06-17 12:20:00,54.51,54.51,54.42,54.43,49100.0,34.0917,34.0917,34.0355,34.0417,49100.0
2005-06-17 12:30:00,54.44,54.5,54.41,54.49,54900.0,34.048,34.0855,34.0292,34.0792,54900.0
2005-06-17 12:40:00,54.49,54.53,54.48,54.5,27300.0,34.0792,34.1042,34.073,34.0855,27300.0
2005-06-17 12:50:00,54.48,54.55,54.48,54.52,16600.0,34.073,34.1168,34.073,34.098,16600.0
2005-06-17 13:00:00,54.53,54.53,54.45,54.51,34100.0,34.1042,34.1042,34.0542,34.0917,34100.0
2005-06-17 13:10:00,54.52,54.62,54.52,54.56,73100.0,34.098,34.1605,34.098,34.123,73100.0
2005-06-17 13:20:00,54.57,54.57,54.5,54.53,52400.0,34.1293,34.1293,34.0855,34.1042,52400.0
2005-06-17 13:30:00,54.53,54.56,54.48,54.49,68400.0,34.1042,34.123,34.073,34.0792,68400.0
2005-06-17 13:40:00,54.5,54.58,54.49,54.55,28100.0,34.0855,34.1355,34.0792,34.1168,28100.0
2005-06-17 13:50:00,54.54,54.59,54.52,54.57,28200.0,34.1105,34.1418,34.098,34.1293,28200.0
2005-06-17 14:00:00,54.57,54.57,54.51,54.55,32900.0,34.1293,34.1293,34.0917,34.1168,32900.0
2005-06-17 14:10:00,54.55,54.55,54.48,54.48,80100.0,34.1168,34.1168,34.073,34.073,80100.0
2005-06-17 14:20:00,54.49,54.55,54.49,54.52,23200.0,34.0792,34.1168,34.0792,34.098,23200.0
2005-06-17 14:30:00,54.5,54.53,54.46,54.52,90400.0,34.0855,34.1042,34.0605,34.098,90400.0
2005-06-17 14:40:00,54.52,54.57,54.49,54.51,43700.0,34.098,34.1293,34.0792,34.0917,43700.0
2005-06-17 14:50:00,54.51,54.54,54.45,54.46,47000.0,34.0917,34.1105,34.0542,34.0605,47000.0
2005-06-17 15:00:00,54.46,54.5,54.44,54.48,67500.0,34.0605,34.0855,34.048,34.073,67500.0
2005-06-17 15:10:00,54.48,54.5,54.43,54.47,32500.0,34.073,34.0855,34.0417,34.0667,32500.0
2005-06-17 15:20:00,54.48,54.49,54.42,54.44,53500.0,34.073,34.0792,34.0355,34.048,53500.0
2005-06-17 15:30:00,54.44,54.5,54.42,54.45,58400.0,34.048,34.0855,34.0355,34.0542,58400.0
2005-06-17 15:40:00,54.45,54.5,54.43,54.48,75700.0,34.0542,34.0855,34.0417,34.073,75700.0
2005-06-17 15:50:00,54.48,54.5,54.42,54.44,190300.0,34.073,34.0855,34.0355,34.048,190300.0
2005-06-20 09:30:00,54.09,54.14,53.9,53.98,99600.0,33.8291,33.8603,33.7102,33.7603,99600.0
2005-06-20 09:40:00,53.96,54.0,53.87,53.87,59400.0,33.7478,33.7728,33.6915,33.6915,59400.0
2005-06-20 09:50:00,53.9,53.98,53.8,53.98,68500.0,33.7102,33.7603,33.6477,33.7603,68500.0
2005-06-20 10:00:00,53.99,54.0,53.88,53.96,65900.0,33.7665,33.7728,33.6977,33.7478,65900.0
2005-06-20 10:10:00,53.96,54.01,53.91,53.93,104800.0,33.7478,33.779,33.7165,33.729,104800.0
2005-06-20 10:20:00,53.93,54.15,53.93,54.11,65200.0,33.729,33.8666,33.729,33.8416,65200.0
2005-06-20 10:30:00,54.14,54.25,54.11,54.25,72100.0,33.8603,33.9291,33.8416,33.9291,72100.0
2005-06-20 10:40:00,54.26,54.3,54.16,54.17,46700.0,33.9354,33.9604,33.8728,33.8791,46700.0
2005-06-20 10:50:00,54.17,54.17,54.05,54.1,64700.0,33.8791,33.8791,33.804,33.8353,64700.0
2005-06-20 11:00:00,54.1,54.24,54.07,54.2,193000.0,33.8353,33.9229,33.8166,33.8979,193000.0
2005-06-20 11:10:00,54.19,54.19,54.05,54.05,66300.0,33.8916,33.8916,33.804,33.804,66300.0
2005-06-20 11:20:00,54.05,54.12,54.03,54.12,26400.0,33.804,33.8478,33.7915,33.8478,26400.0
2005-06-20 11:30:00,54.12,54.13,54.05,54.09,27300.0,33.8478,33.8541,33.804,33.8291,27300.0
2005-06-20 11:40:00,54.09,54.13,54.06,54.11,33600.0,33.8291,33.8541,33.8103,33.8416,33600.0
2005-06-20 11:50:00,54.11,54.15,54.09,54.11,49600.0,33.8416,33.8666,33.8291,33.8416,49600.0
2005-06-20 12:00:00,54.1,54.16,54.09,54.09,75000.0,33.8353,33.8728,33.8291,33.8291,75000.0
2005-06-20 12:10:00,54.1,54.15,54.1,54.15,24900.0,33.8353,33.8666,33.8353,33.8666,24900.0
2005-06-20 12:20:00,54.15,54.15,54.09,54.11,29700.0,33.8666,33.8666,33.8291,33.8416,29700.0
2005-06-20 12:30:00,54.11,54.19,54.1,54.17,168300.0,33.8416,33.8916,33.8353,33.8791,168300.0
2005-06-20 12:40:00,54.2,54.23,54.18,54.2,28300.0,33.8979,33.9166,33.8853,33.8979,28300.0
2005-06-20 12:50:00,54.21,54.24,54.2,54.23,25800.0,33.9041,33.9229,33.8979,33.9166,25800.0
2005-06-20 13:00:00,54.23,54.23,54.16,54.21,30200.0,33.9166,33.9166,33.8728,33.9041,30200.0
2005-06-20 13:10:00,54.21,54.31,54.21,54.3,150100.0,33.9041,33.9667,33.9041,33.9604,150100.0
2005-06-20 13:20:00,54.3,54.33,54.29,54.32,40400.0,33.9604,33.9792,33.9541,33.9729,40400.0
2005-06-20 13:30:00,54.32,54.32,54.27,54.32,46800.0,33.9729,33.9729,33.9416,33.9729,46800.0
2005-06-20 13:40:00,54.33,54.44,54.32,54.43,60400.0,33.9792,34.048,33.9729,34.0417,60400.0
2005-06-20 13:50:00,54.44,54.45,54.42,54.45,57700.0,34.048,34.0542,34.0355,34.0542,57700.0
2005-06-20 14:00:00,54.45,54.45,54.3,54.32,165000.0,34.0542,34.0542,33.9604,33.9729,165000.0
2005-06-20 14:10:00,54.32,54.37,54.28,54.31,43300.0,33.9729,34.0042,33.9479,33.9667,43300.0
2005-06-20 14:20:00,54.32,54.45,54.3,54.45,108200.0,33.9729,34.0542,33.9604,34.0542,108200.0
2005-06-20 14:30:00,54.45,54.56,54.39,54.55,60500.0,34.0542,34.123,34.0167,34.1168,60500.0
2005-06-20 14:40:00,54.54,54.6,54.51,54.6,78800.0,34.1105,34.148,34.0917,34.148,78800.0
2005-06-20 14:50:00,54.6,54.61,54.54,54.59,62300.0,34.148,34.1543,34.1105,34.1418,62300.0
2005-06-20 15:00:00,54.59,54.78,54.54,54.78,120600.0,34.1418,34.2606,34.1105,34.2606,120600.0
2005-06-20 15:10:00,54.77,54.79,54.54,54.63,84500.0,34.2543,34.2669,34.1105,34.1668,84500.0
2005-06-20 15:20:00,54.63,54.72,54.6,54.71,233600.0,34.1668,34.2231,34.148,34.2168,233600.0
2005-06-20 15:30:00,54.71,54.77,54.68,54.73,65300.0,34.2168,34.2543,34.1981,34.2293,65300.0
2005-06-20 15:40:00,54.75,54.82,54.72,54.82,100900.0,34.2418,34.2856,34.2231,34.2856,100900.0
2005-06-20 15:50:00,54.82,54.92,54.8,54.9,631300.0,34.2856,34.3482,34.2731,34.3357,631300.0
2005-06-21 09:30:00,54.9,55.35,54.8,55.28,248400.0,34.3357,34.6171,34.2731,34.5733,248400.0
2005-06-21 09:40:00,55.27,55.3,54.82,54.94,132400.0,34.5671,34.5858,34.2856,34.3607,132400.0
2005-06-21 09:50:00,54.92,54.95,54.35,54.49,78900.0,34.3482,34.3669,33.9917,34.0792,78900.0
2005-06-21 10:00:00,54.5,54.85,54.42,54.69,121300.0,34.0855,34.3044,34.0355,34.2043,121300.0
2005-06-21 10:10:00,54.66,54.83,54.46,54.82,41300.0,34.1856,34.2919,34.0605,34.2856,41300.0
2005-06-21 10:20:00,54.81,55.0,54.79,55.0,108600.0,34.2794,34.3982,34.2669,34.3982,108600.0
2005-06-21 10:30:00,54.99,55.13,54.91,54.94,91700.0,34.3919,34.4795,34.3419,34.3607,91700.0
2005-06-21 10:40:00,54.92,55.0,54.86,54.86,65900.0,34.3482,34.3982,34.3106,34.3106,65900.0
2005-06-21 10:50:00,54.85,54.85,54.66,54.67,55900.0,34.3044,34.3044,34.1856,34.1918,55900.0
2005-06-21 11:00:00,54.67,54.85,54.64,54.8,43000.0,34.1918,34.3044,34.173,34.2731,43000.0
2005-06-21 11:10:00,54.79,54.85,54.59,54.61,47300.0,34.2669,34.3044,34.1418,34.1543,47300.0
2005-06-21 11:20:00,54.58,54.59,54.5,54.53,59400.0,34.1355,34.1418,34.0855,34.1042,59400.0
2005-06-21 11:30:00,54.53,54.61,54.43,54.61,56600.0,34.1042,34.1543,34.0417,34.1543,56600.0
2005-06-21 11:40:00,54.58,54.68,54.58,54.59,45600.0,34.1355,34.1981,34.1355,34.1418,45600.0
2005-06-21 11:50:00,54.61,54.67,54.54,54.64,56800.0,34.1543,34.1918,34.1105,34.173,56800.0
2005-06-21 12:00:00,54.64,54.66,54.62,54.64,38500.0,34.173,34.1856,34.1605,34.173,38500.0
2005-06-21 12:10:00,54.64,54.71,54.63,54.71,31900.0,34.173,34.2168,34.1668,34.2168,31900.0
2005-06-21 12:20:00,54.69,54.73,54.64,54.64,20000.0,34.2043,34.2293,34.173,34.173,20000.0
2005-06-21 12:30:00,54.64,54.67,54.59,54.62,36600.0,34.173,34.1918,34.1418,34.1605,36600.0
2005-06-21 12:40:00,54.62,54.7,54.62,54.7,36500.0,34.1605,34.2106,34.1605,34.2106,36500.0
2005-06-21 12:50:00,54.7,54.74,54.68,54.71,35700.0,34.2106,34.2356,34.1981,34.2168,35700.0
2005-06-21 13:00:00,54.7,54.7,54.62,54.63,21200.0,34.2106,34.2106,34.1605,34.1668,21200.0
2005-06-21 13:10:00,54.63,54.69,54.59,54.66,40200.0,34.1668,34.2043,34.1418,34.1856,40200.0
2005-06-21 13:20:00,54.66,54.67,54.57,54.65,20100.0,34.1856,34.1918,34.1293,34.1793,20100.0
2005-06-21 13:30:00,54.65,54.65,54.61,54.61,25200.0,34.1793,34.1793,34.1543,34.1543,25200.0
2005-06-21 13:40:00,54.61,54.75,54.56,54.66,34500.0,34.1543,34.2418,34.123,34.1856,34500.0
2005-06-21 13:50:00,54.66,54.66,54.56,54.62,35700.0,34.1856,34.1856,34.123,34.1605,35700.0
2005-06-21 14:00:00,54.63,54.78,54.62,54.69,56600.0,34.1668,34.2606,34.1605,34.2043,56600.0
2005-06-21 14:10:00,54.69,54.78,54.62,54.71,61100.0,34.2043,34.2606,34.1605,34.2168,61100.0
2005-06-21 14:20:00,54.72,54.73,54.6,54.65,69300.0,34.2231,34.2293,34.148,34.1793,69300.0
2005-06-21 14:30:00,54.65,54.65,54.48,54.53,97300.0,34.1793,34.1793,34.073,34.1042,97300.0
2005-06-21 14:40:00,54.54,54.7,54.54,54.7,55400.0,34.1105,34.2106,34.1105,34.2106,55400.0
2005-06-21 14:50:00,54.69,54.75,54.64,54.74,202100.0,34.2043,34.2418,34.173,34.2356,202100.0
2005-06-21 15:00:00,54.74,54.76,54.61,54.64,79600.0,34.2356,34.2481,34.1543,34.173,79600.0
2005-06-21 15:10:00,54.64,54.71,54.6,54.68,79000.0,34.173,34.2168,34.148,34.1981,79000.0
2005-06-21 15:20:00,54.65,54.73,54.63,54.69,127300.0,34.1793,34.2293,34.1668,34.2043,127300.0
2005-06-21 15:30:00,54.65,54.86,54.65,54.85,105400.0,34.1793,34.3106,34.1793,34.3044,105400.0
2005-06-21 15:40:00,54.83,54.9,54.75,54.76,136100.0,34.2919,34.3357,34.2418,34.2481,136100.0
2005-06-21 15:50:00,54.76,54.79,54.68,54.74,90000.0,34.2481,34.2669,34.1981,34.2356,90000.0
2005-06-22 09:30:00,54.75,55.1,54.72,55.02,154900.0,34.2418,34.4607,34.2231,34.4107,154900.0
2005-06-22 09:40:00,55.04,55.06,54.87,54.87,129300.0,34.4232,34.4357,34.3169,34.3169,129300.0
2005-06-22 09:50:00,54.87,54.96,54.87,54.9,107900.0,34.3169,34.3732,34.3169,34.3357,107900.0
2005-06-22 10:00:00,54.89,55.1,54.87,55.1,98600.0,34.3294,34.4607,34.3169,34.4607,98600.0
2005-06-22 10:10:00,55.08,55.14,54.99,55.02,80800.0,34.4482,34.4858,34.3919,34.4107,80800.0
2005-06-22 10:20:00,55.01,55.13,55.0,55.07,145000.0,34.4044,34.4795,34.3982,34.442,145000.0
2005-06-22 10:30:00,55.06,55.24,55.06,55.2,137900.0,34.4357,34.5483,34.4357,34.5233,137900.0
2005-06-22 10:40:00,55.2,55.21,55.04,55.06,64000.0,34.5233,34.5295,34.4232,34.4357,64000.0
2005-06-22 10:50:00,55.03,55.06,54.95,55.02,165200.0,34.417,34.4357,34.3669,34.4107,165200.0
2005-06-22 11:00:00,55.01,55.07,54.98,55.0,70000.0,34.4044,34.442,34.3857,34.3982,70000.0
2005-06-22 11:10:00,55.01,55.08,55.01,55.04,25300.0,34.4044,34.4482,34.4044,34.4232,25300.0
2005-06-22 11:20:00,55.02,55.18,55.0,55.13,48500.0,34.4107,34.5108,34.3982,34.4795,48500.0
2005-06-22 11:30:00,55.12,55.15,55.08,55.13,44000.0,34.4732,34.492,34.4482,34.4795,44000.0
2005-06-22 11:40:00,55.15,55.21,55.13,55.14,48900.0,34.492,34.5295,34.4795,34.4858,48900.0
2005-06-22 11:50:00,55.16,55.16,55.09,55.12,38100.0,34.4983,34.4983,34.4545,34.4732,38100.0
2005-06-22 12:00:00,55.12,55.17,55.1,55.16,33100.0,34.4732,34.5045,34.4607,34.4983,33100.0
2005-06-22 12:10:00,55.16,55.25,55.16,55.19,38900.0,34.4983,34.5546,34.4983,34.517,38900.0
2005-06-22 12:20:00,55.2,55.23,55.18,55.19,34400.0,34.5233,34.542,34.5108,34.517,34400.0
2005-06-22 12:30:00,55.2,55.22,55.18,55.22,21700.0,34.5233,34.5358,34.5108,34.5358,21700.0
2005-06-22 12:40:00,55.2,55.24,55.18,55.24,32100.0,34.5233,34.5483,34.5108,34.5483,32100.0
2005-06-22 12:50:00,55.24,55.33,55.22,55.31,42900.0,34.5483,34.6046,34.5358,34.5921,42900.0
2005-06-22 13:00:00,55.3,55.4,55.3,55.39,100800.0,34.5858,34.6484,34.5858,34.6421,100800.0
2005-06-22 13:10:00,55.39,55.49,55.38,55.43,130700.0,34.6421,34.7047,34.6359,34.6671,130700.0
2005-06-22 13:20:00,55.43,55.48,55.43,55.46,62500.0,34.6671,34.6984,34.6671,34.6859,62500.0
2005-06-22 13:30:00,55.46,55.62,55.45,55.6,116800.0,34.6859,34.786,34.6796,34.7734,116800.0
2005-06-22 13:40:00,55.6,55.68,55.6,55.66,86600.0,34.7734,34.8235,34.7734,34.811,86600.0
2005-06-22 13:50:00,55.66,55.75,55.65,55.66,164300.0,34.811,34.8673,34.8047,34.811,164300.0
2005-06-22 14:00:00,55.68,55.7,55.65,55.68,137300.0,34.8235,34.836,34.8047,34.8235,137300.0
2005-06-22 14:10:00,55.67,55.85,55.66,55.8,132300.0,34.8172,34.9298,34.811,34.8985,132300.0
2005-06-22 14:20:00,55.82,55.85,55.75,55.82,111200.0,34.911,34.9298,34.8673,34.911,111200.0
2005-06-22 14:30:00,55.82,55.83,55.71,55.73,95200.0,34.911,34.9173,34.8422,34.8548,95200.0
2005-06-22 14:40:00,55.74,55.77,55.72,55.75,83600.0,34.861,34.8798,34.8485,34.8673,83600.0
2005-06-22 14:50:00,55.76,55.98,55.74,55.98,150600.0,34.8735,35.0111,34.861,35.0111,150600.0
2005-06-22 15:00:00,55.98,56.05,55.95,55.95,221500.0,35.0111,35.0549,34.9923,34.9923,221500.0
2005-06-22 15:10:00,55.95,56.09,55.93,56.06,122000.0,34.9923,35.0799,34.9798,35.0611,122000.0
2005-06-22 15:20:00,56.06,56.15,55.93,55.94,171400.0,35.0611,35.1174,34.9798,34.9861,171400.0
2005-06-22 15:30:00,55.96,56.02,55.89,55.98,160100.0,34.9986,35.0361,34.9548,35.0111,160100.0
2005-06-22 15:40:00,55.99,56.04,55.93,56.0,202400.0,35.0174,35.0486,34.9798,35.0236,202400.0
2005-06-22 15:50:00,56.0,56.03,55.96,55.98,272500.0,35.0236,35.0424,34.9986,35.0111,272500.0
2005-06-23 09:30:00,55.91,56.1,55.55,56.08,105500.0,34.9673,35.0862,34.7422,35.0737,105500.0
2005-06-23 09:40:00,56.08,56.24,55.95,56.12,83300.0,35.0737,35.1737,34.9923,35.0987,83300.0
2005-06-23 09:50:00,56.11,56.13,55.89,55.96,63700.0,35.0924,35.1049,34.9548,34.9986,63700.0
2005-06-23 10:00:00,55.96,55.96,55.78,55.88,72100.0,34.9986,34.9986,34.886,34.9486,72100.0
2005-06-23 10:10:00,55.89,55.99,55.87,55.91,54200.0,34.9548,35.0174,34.9423,34.9673,54200.0
2005-06-23 10:20:00,55.91,55.98,55.87,55.87,64700.0,34.9673,35.0111,34.9423,34.9423,64700.0
2005-06-23 10:30:00,55.82,55.88,55.71,55.83,73900.0,34.911,34.9486,34.8422,34.9173,73900.0
2005-06-23 10:40:00,55.83,55.9,55.74,55.74,38300.0,34.9173,34.9611,34.861,34.861,38300.0
2005-06-23 10:50:00,55.73,55.73,55.42,55.7,91000.0,34.8548,34.8548,34.6609,34.836,91000.0
2005-06-23 11:00:00,55.7,55.85,55.7,55.85,45300.0,34.836,34.9298,34.836,34.9298,45300.0
2005-06-23 11:10:00,55.85,55.96,55.76,55.96,38300.0,34.9298,34.9986,34.8735,34.9986,38300.0
2005-06-23 11:20:00,55.95,56.01,55.85,55.89,61100.0,34.9923,35.0299,34.9298,34.9548,61100.0
2005-06-23 11:30:00,55.88,55.98,55.83,55.97,33500.0,34.9486,35.0111,34.9173,35.0049,33500.0
2005-06-23 11:40:00,55.97,55.98,55.85,55.96,120900.0,35.0049,35.0111,34.9298,34.9986,120900.0
2005-06-23 11:50:00,55.96,55.98,55.62,55.62,57500.0,34.9986,35.0111,34.786,34.786,57500.0
2005-06-23 12:00:00,55.64,55.64,55.41,55.56,86100.0,34.7985,34.7985,34.6546,34.7484,86100.0
2005-06-23 12:10:00,55.54,55.71,55.54,55.63,34100.0,34.7359,34.8422,34.7359,34.7922,34100.0
2005-06-23 12:20:00,55.63,55.67,55.55,55.57,25200.0,34.7922,34.8172,34.7422,34.7547,25200.0
2005-06-23 12:30:00,55.58,55.7,55.53,55.7,25700.0,34.7609,34.836,34.7297,34.836,25700.0
2005-06-23 12:40:00,55.71,55.72,55.65,55.66,18600.0,34.8422,34.8485,34.8047,34.811,18600.0
2005-06-23 12:50:00,55.66,55.68,55.49,55.55,40400.0,34.811,34.8235,34.7047,34.7422,40400.0
2005-06-23 13:00:00,55.52,55.63,55.51,55.54,26300.0,34.7234,34.7922,34.7172,34.7359,26300.0
2005-06-23 13:10:00,55.53,55.54,55.4,55.4,62200.0,34.7297,34.7359,34.6484,34.6484,62200.0
2005-06-23 13:20:00,55.39,55.45,55.32,55.33,49500.0,34.6421,34.6796,34.5983,34.6046,49500.0
2005-06-23 13:30:00,55.33,55.33,55.02,55.03,87800.0,34.6046,34.6046,34.4107,34.417,87800.0
2005-06-23 13:40:00,55.02,55.19,55.0,55.02,97900.0,34.4107,34.517,34.3982,34.4107,97900.0
2005-06-23 13:50:00,55.02,55.26,54.82,55.17,139700.0,34.4107,34.5608,34.2856,34.5045,139700.0
2005-06-23 14:00:00,55.17,55.27,55.03,55.26,68900.0,34.5045,34.5671,34.417,34.5608,68900.0
2005-06-23 14:10:00,55.25,55.3,55.12,55.22,86200.0,34.5546,34.5858,34.4732,34.5358,86200.0
2005-06-23 14:20:00,55.22,55.26,55.12,55.25,58900.0,34.5358,34.5608,34.4732,34.5546,58900.0
2005-06-23 14:30:00,55.24,55.44,55.24,55.43,53700.0,34.5483,34.6734,34.5483,34.6671,53700.0
2005-06-23 14:40:00,55.44,55.44,55.25,55.31,53200.0,34.6734,34.6734,34.5546,34.5921,53200.0
2005-06-23 14:50:00,55.32,55.34,55.12,55.2,69500.0,34.5983,34.6108,34.4732,34.5233,69500.0
2005-06-23 15:00:00,55.2,55.23,54.92,54.99,127600.0,34.5233,34.542,34.3482,34.3919,127600.0
2005-06-23 15:10:00,55.0,55.19,54.98,55.07,92100.0,34.3982,34.517,34.3857,34.442,92100.0
2005-06-23 15:20:00,55.07,55.13,54.95,55.01,108100.0,34.442,34.4795,34.3669,34.4044,108100.0
2005-06-23 15:30:00,55.02,55.27,54.95,55.19,90700.0,34.4107,34.5671,34.3669,34.517,90700.0
2005-06-23 15:40:00,55.17,55.19,55.08,55.18,80400.0,34.5045,34.517,34.4482,34.5108,80400.0
2005-06-23 15:50:00,55.17,55.18,54.97,55.0,165600.0,34.5045,34.5108,34.3794,34.3982,165600.0
2005-06-24 09:30:00,55.01,55.01,54.56,54.69,98300.0,34.4044,34.4044,34.123,34.2043,98300.0
2005-06-24 09:40:00,54.67,54.8,54.51,54.79,74700.0,34.1918,34.2731,34.0917,34.2669,74700.0
2005-06-24 09:50:00,54.8,54.91,54.71,54.91,42400.0,34.2731,34.3419,34.2168,34.3419,42400.0
2005-06-24 10:00:00,54.91,54.92,54.7,54.81,54500.0,34.3419,34.3482,34.2106,34.2794,54500.0
2005-06-24 10:10:00,54.8,54.87,54.7,54.72,61200.0,34.2731,34.3169,34.2106,34.2231,61200.0
2005-06-24 10:20:00,54.73,54.74,54.58,54.6,55400.0,34.2293,34.2356,34.1355,34.148,55400.0
2005-06-24 10:30:00,54.6,54.64,54.32,54.35,81600.0,34.148,34.173,33.9729,33.9917,81600.0
2005-06-24 10:40:00,54.35,54.55,54.33,54.54,51400.0,33.9917,34.1168,33.9792,34.1105,51400.0
2005-06-24 10:50:00,54.53,54.55,54.43,54.5,39000.0,34.1042,34.1168,34.0417,34.0855,39000.0
2005-06-24 11:00:00,54.51,54.6,54.48,54.56,43600.0,34.0917,34.148,34.073,34.123,43600.0
2005-06-24 11:10:00,54.55,54.58,54.53,54.56,82400.0,34.1168,34.1355,34.1042,34.123,82400.0
2005-06-24 11:20:00,54.55,54.57,54.5,54.51,92500.0,34.1168,34.1293,34.0855,34.0917,92500.0
2005-06-24 11:30:00,54.51,54.52,54.36,54.4,90700.0,34.0917,34.098,33.9979,34.0229,90700.0
2005-06-24 11:40:00,54.4,54.4,54.29,54.37,120000.0,34.0229,34.0229,33.9541,34.0042,120000.0
2005-06-24 11:50:00,54.37,54.53,54.34,54.47,59700.0,34.0042,34.1042,33.9854,34.0667,59700.0
2005-06-24 12:00:00,54.46,54.46,54.29,54.3,49400.0,34.0605,34.0605,33.9541,33.9604,49400.0
2005-06-24 12:10:00,54.3,54.38,54.24,54.24,82100.0,33.9604,34.0104,33.9229,33.9229,82100.0
2005-06-24 12:20:00,54.24,54.31,54.23,54.26,82000.0,33.9229,33.9667,33.9166,33.9354,82000.0
2005-06-24 12:30:00,54.23,54.25,54.2,54.21,48900.0,33.9166,33.9291,33.8979,33.9041,48900.0
2005-06-24 12:40:00,54.21,54.23,54.2,54.21,52200.0,33.9041,33.9166,33.8979,33.9041,52200.0
2005-06-24 12:50:00,54.21,54.26,54.2,54.23,116200.0,33.9041,33.9354,33.8979,33.9166,116200.0
2005-06-24 13:00:00,54.22,54.35,54.22,54.32,49500.0,33.9104,33.9917,33.9104,33.9729,49500.0
2005-06-24 13:10:00,54.33,54.34,54.25,54.26,70400.0,33.9792,33.9854,33.9291,33.9354,70400.0
2005-06-24 13:20:00,54.27,54.27,54.18,54.19,94300.0,33.9416,33.9416,33.8853,33.8916,94300.0
2005-06-24 13:30:00,54.19,54.22,54.12,54.19,87500.0,33.8916,33.9104,33.8478,33.8916,87500.0
2005-06-24 13:40:00,54.19,54.21,54.1,54.13,47000.0,33.8916,33.9041,33.8353,33.8541,47000.0
2005-06-24 13:50:00,54.12,54.2,54.12,54.16,56700.0,33.8478,33.8979,33.8478,33.8728,56700.0
2005-06-24 14:00:00,54.17,54.17,53.94,53.97,116900.0,33.8791,33.8791,33.7352,33.754,116900.0
2005-06-24 14:10:00,53.97,54.04,53.94,53.99,65300.0,33.754,33.7978,33.7352,33.7665,65300.0
2005-06-24 14:20:00,53.98,54.09,53.96,54.07,95700.0,33.7603,33.8291,33.7478,33.8166,95700.0
2005-06-24 14:30:00,54.07,54.32,54.05,54.3,102700.0,33.8166,33.9729,33.804,33.9604,102700.0
2005-06-24 14:40:00,54.3,54.38,54.29,54.38,48800.0,33.9604,34.0104,33.9541,34.0104,48800.0
2005-06-24 14:50:00,54.38,54.4,54.17,54.26,75400.0,34.0104,34.0229,33.8791,33.9354,75400.0
2005-06-24 15:00:00,54.27,54.27,54.18,54.18,47100.0,33.9416,33.9416,33.8853,33.8853,47100.0
2005-06-24 15:10:00,54.18,54.25,54.14,54.23,103900.0,33.8853,33.9291,33.8603,33.9166,103900.0
2005-06-24 15:20:00,54.23,54.41,54.18,54.4,122100.0,33.9166,34.0292,33.8853,34.0229,122100.0
2005-06-24 15:30:00,54.41,54.48,54.32,54.43,90900.0,34.0292,34.073,33.9729,34.0417,90900.0
2005-06-24 15:40:00,54.44,54.44,54.22,54.25,147700.0,34.048,34.048,33.9104,33.9291,147700.0
2005-06-24 15:50:00,54.25,54.25,54.01,54.05,246900.0,33.9291,33.9291,33.779,33.804,246900.0
2005-06-27 09:30:00,54.13,54.61,54.08,54.5,119700.0,33.8541,34.1543,33.8228,34.0855,119700.0
2005-06-27 09:40:00,54.6,54.76,54.5,54.5,225600.0,34.148,34.2481,34.0855,34.0855,225600.0
2005-06-27 09:50:00,54.5,54.65,54.41,54.54,66500.0,34.0855,34.1793,34.0292,34.1105,66500.0
2005-06-27 10:00:00,54.54,54.69,54.37,54.43,72200.0,34.1105,34.2043,34.0042,34.0417,72200.0
2005-06-27 10:10:00,54.42,54.62,54.42,54.62,62300.0,34.0355,34.1605,34.0355,34.1605,62300.0
2005-06-27 10:20:00,54.62,54.76,54.51,54.6,73100.0,34.1605,34.2481,34.0917,34.148,73100.0
2005-06-27 10:30:00,54.6,54.78,54.6,54.75,61100.0,34.148,34.2606,34.148,34.2418,61100.0
2005-06-27 10:40:00,54.73,54.89,54.71,54.76,70500.0,34.2293,34.3294,34.2168,34.2481,70500.0
2005-06-27 10:50:00,54.77,54.81,54.61,54.64,53300.0,34.2543,34.2794,34.1543,34.173,53300.0
2005-06-27 11:00:00,54.64,54.71,54.63,54.66,52900.0,34.173,34.2168,34.1668,34.1856,52900.0
2005-06-27 11:10:00,54.67,54.67,54.49,54.61,75400.0,34.1918,34.1918,34.0792,34.1543,75400.0
2005-06-27 11:20:00,54.59,54.65,54.56,54.6,33000.0,34.1418,34.1793,34.123,34.148,33000.0
2005-06-27 11:30:00,54.59,54.61,54.45,54.45,34000.0,34.1418,34.1543,34.0542,34.0542,34000.0
2005-06-27 11:40:00,54.44,54.47,54.41,54.45,70200.0,34.048,34.0667,34.0292,34.0542,70200.0
2005-06-27 11:50:00,54.45,54.5,54.43,54.46,52300.0,34.0542,34.0855,34.0417,34.0605,52300.0
2005-06-27 12:00:00,54.47,54.48,54.35,54.43,54500.0,34.0667,34.073,33.9917,34.0417,54500.0
2005-06-27 12:10:00,54.47,54.56,54.43,54.49,43900.0,34.0667,34.123,34.0417,34.0792,43900.0
2005-06-27 12:20:00,54.49,54.52,54.45,54.5,26100.0,34.0792,34.098,34.0542,34.0855,26100.0
2005-06-27 12:30:00,54.49,54.59,54.46,54.57,99900.0,34.0792,34.1418,34.0605,34.1293,99900.0
2005-06-27 12:40:00,54.56,54.57,54.44,54.47,27900.0,34.123,34.1293,34.048,34.0667,27900.0
2005-06-27 12:50:00,54.46,54.46,54.4,54.42,54600.0,34.0605,34.0605,34.0229,34.0355,54600.0
2005-06-27 13:00:00,54.42,54.51,54.41,54.51,46400.0,34.0355,34.0917,34.0292,34.0917,46400.0
2005-06-27 13:10:00,54.52,54.52,54.5,54.51,62000.0,34.098,34.098,34.0855,34.0917,62000.0
2005-06-27 13:20:00,54.51,54.53,54.5,54.52,24500.0,34.0917,34.1042,34.0855,34.098,24500.0
2005-06-27 13:30:00,54.51,54.6,54.49,54.59,41600.0,34.0917,34.148,34.0792,34.1418,41600.0
2005-06-27 13:40:00,54.6,54.62,54.42,54.5,80600.0,34.148,34.1605,34.0355,34.0855,80600.0
2005-06-27 13:50:00,54.49,54.55,54.46,54.49,35400.0,34.0792,34.1168,34.0605,34.0792,35400.0
2005-06-27 14:00:00,54.49,54.61,54.48,54.6,64800.0,34.0792,34.1543,34.073,34.148,64800.0
2005-06-27 14:10:00,54.61,54.61,54.56,54.6,66000.0,34.1543,34.1543,34.123,34.148,66000.0
2005-06-27 14:20:00,54.6,54.66,54.57,54.64,63400.0,34.148,34.1856,34.1293,34.173,63400.0
2005-06-27 14:30:00,54.65,54.77,54.62,54.62,59800.0,34.1793,34.2543,34.1605,34.1605,59800.0
2005-06-27 14:40:00,54.61,54.75,54.58,54.72,50700.0,34.1543,34.2418,34.1355,34.2231,50700.0
2005-06-27 14:50:00,54.73,54.8,54.64,54.77,87500.0,34.2293,34.2731,34.173,34.2543,87500.0
2005-06-27 15:00:00,54.76,54.87,54.7,54.87,81600.0,34.2481,34.3169,34.2106,34.3169,81600.0
2005-06-27 15:10:00,54.88,55.06,54.88,55.04,110300.0,34.3231,34.4357,34.3231,34.4232,110300.0
2005-06-27 15:20:00,55.04,55.07,54.9,54.97,151700.0,34.4232,34.442,34.3357,34.3794,151700.0
2005-06-27 15:30:00,54.97,55.0,54.88,54.9,95800.0,34.3794,34.3982,34.3231,34.3357,95800.0
2005-06-27 15:40:00,54.89,54.89,54.65,54.74,143500.0,34.3294,34.3294,34.1793,34.2356,143500.0
2005-06-27 15:50:00,54.74,54.79,54.69,54.74,109200.0,34.2356,34.2669,34.2043,34.2356,109200.0
2005-06-28 09:30:00,55.1,55.47,55.06,55.26,193000.0,34.4607,34.6921,34.4357,34.5608,193000.0
2005-06-28 09:40:00,55.23,55.6,55.23,55.49,159400.0,34.542,34.7734,34.542,34.7047,159400.0
2005-06-28 09:50:00,55.49,55.58,55.46,55.5,83800.0,34.7047,34.7609,34.6859,34.7109,83800.0
2005-06-28 10:00:00,55.49,55.74,55.49,55.6,111800.0,34.7047,34.861,34.7047,34.7734,111800.0
2005-06-28 10:10:00,55.61,55.73,55.5,55.56,64500.0,34.7797,34.8548,34.7109,34.7484,64500.0
2005-06-28 10:20:00,55.56,55.66,55.48,55.65,49000.0,34.7484,34.811,34.6984,34.8047,49000.0
2005-06-28 10:30:00,55.65,55.74,55.65,55.72,79000.0,34.8047,34.861,34.8047,34.8485,79000.0
2005-06-28 10:40:00,55.73,55.77,55.69,55.73,77300.0,34.8548,34.8798,34.8297,34.8548,77300.0
2005-06-28 10:50:00,55.74,55.76,55.61,55.62,64300.0,34.861,34.8735,34.7797,34.786,64300.0
2005-06-28 11:00:00,55.63,55.66,55.61,55.65,104100.0,34.7922,34.811,34.7797,34.8047,104100.0
2005-06-28 11:10:00,55.66,55.77,55.63,55.73,45600.0,34.811,34.8798,34.7922,34.8548,45600.0
2005-06-28 11:20:00,55.72,55.82,55.72,55.75,47000.0,34.8485,34.911,34.8485,34.8673,47000.0
2005-06-28 11:30:00,55.72,55.82,55.7,55.7,47800.0,34.8485,34.911,34.836,34.836,47800.0
2005-06-28 11:40:00,55.69,55.74,55.59,55.59,51600.0,34.8297,34.861,34.7672,34.7672,51600.0
2005-06-28 11:50:00,55.59,55.69,55.59,55.67,23400.0,34.7672,34.8297,34.7672,34.8172,23400.0
2005-06-28 12:00:00,55.66,55.72,55.64,55.71,23600.0,34.811,34.8485,34.7985,34.8422,23600.0
2005-06-28 12:10:00,55.71,55.74,55.61,55.63,30500.0,34.8422,34.861,34.7797,34.7922,30500.0
2005-06-28 12:20:00,55.63,55.72,55.63,55.67,30000.0,34.7922,34.8485,34.7922,34.8172,30000.0
2005-06-28 12:30:00,55.68,55.69,55.58,55.58,27300.0,34.8235,34.8297,34.7609,34.7609,27300.0
2005-06-28 12:40:00,55.58,55.7,55.58,55.68,22600.0,34.7609,34.836,34.7609,34.8235,22600.0
2005-06-28 12:50:00,55.68,55.69,55.64,55.68,13100.0,34.8235,34.8297,34.7985,34.8235,13100.0
2005-06-28 13:00:00,55.68,55.77,55.68,55.73,34700.0,34.8235,34.8798,34.8235,34.8548,34700.0
2005-06-28 13:10:00,55.74,55.87,55.74,55.85,67600.0,34.861,34.9423,34.861,34.9298,67600.0
2005-06-28 13:20:00,55.85,55.93,55.82,55.85,38900.0,34.9298,34.9798,34.911,34.9298,38900.0
2005-06-28 13:30:00,55.87,55.91,55.73,55.74,40500.0,34.9423,34.9673,34.8548,34.861,40500.0
2005-06-28 13:40:00,55.72,55.79,55.59,55.78,47400.0,34.8485,34.8923,34.7672,34.886,47400.0
2005-06-28 13:50:00,55.78,55.86,55.77,55.79,37900.0,34.886,34.9361,34.8798,34.8923,37900.0
2005-06-28 14:00:00,55.79,55.82,55.7,55.73,57200.0,34.8923,34.911,34.836,34.8548,57200.0
2005-06-28 14:10:00,55.7,55.7,55.62,55.67,39700.0,34.836,34.836,34.786,34.8172,39700.0
2005-06-28 14:20:00,55.66,55.75,55.66,55.74,49300.0,34.811,34.8673,34.811,34.861,49300.0
2005-06-28 14:30:00,55.75,55.83,55.71,55.83,44000.0,34.8673,34.9173,34.8422,34.9173,44000.0
2005-06-28 14:40:00,55.82,55.94,55.79,55.81,67400.0,34.911,34.9861,34.8923,34.9048,67400.0
2005-06-28 14:50:00,55.82,55.91,55.79,55.86,58800.0,34.911,34.9673,34.8923,34.9361,58800.0
2005-06-28 15:00:00,55.86,55.89,55.77,55.8,96600.0,34.9361,34.9548,34.8798,34.8985,96600.0
2005-06-28 15:10:00,55.81,55.93,55.78,55.8,58700.0,34.9048,34.9798,34.886,34.8985,58700.0
2005-06-28 15:20:00,55.78,55.8,55.66,55.77,95800.0,34.886,34.8985,34.811,34.8798,95800.0
2005-06-28 15:30:00,55.77,55.79,55.66,55.68,146600.0,34.8798,34.8923,34.811,34.8235,146600.0
2005-06-28 15:40:00,55.69,55.73,55.62,55.66,131600.0,34.8297,34.8548,34.786,34.811,131600.0
2005-06-28 15:50:00,55.66,55.75,55.64,55.69,175600.0,34.811,34.8673,34.7985,34.8297,175600.0
2005-06-29 09:30:00,55.65,55.65,55.22,55.29,114700.0,34.8047,34.8047,34.5358,34.5796,114700.0
2005-06-29 09:40:00,55.3,55.64,55.25,55.58,95300.0,34.5858,34.7985,34.5546,34.7609,95300.0
2005-06-29 09:50:00,55.57,55.59,55.3,55.33,42600.0,34.7547,34.7672,34.5858,34.6046,42600.0
2005-06-29 10:00:00,55.34,55.39,55.32,55.33,42000.0,34.6108,34.6421,34.5983,34.6046,42000.0
2005-06-29 10:10:00,55.37,55.37,55.28,55.31,28800.0,34.6296,34.6296,34.5733,34.5921,28800.0
2005-06-29 10:20:00,55.32,55.4,55.25,55.38,38300.0,34.5983,34.6484,34.5546,34.6359,38300.0
2005-06-29 10:30:00,55.37,55.8,55.37,55.52,154200.0,34.6296,34.8985,34.6296,34.7234,154200.0
2005-06-29 10:40:00,55.53,55.65,55.51,55.64,82900.0,34.7297,34.8047,34.7172,34.7985,82900.0
2005-06-29 10:50:00,55.64,55.7,55.63,55.66,52900.0,34.7985,34.836,34.7922,34.811,52900.0
2005-06-29 11:00:00,55.65,55.65,55.52,55.54,67300.0,34.8047,34.8047,34.7234,34.7359,67300.0
2005-06-29 11:10:00,55.54,55.54,55.38,55.38,36500.0,34.7359,34.7359,34.6359,34.6359,36500.0
2005-06-29 11:20:00,55.39,55.48,55.36,55.43,51900.0,34.6421,34.6984,34.6233,34.6671,51900.0
2005-06-29 11:30:00,55.44,55.44,55.31,55.37,43200.0,34.6734,34.6734,34.5921,34.6296,43200.0
2005-06-29 11:40:00,55.38,55.49,55.3,55.49,47900.0,34.6359,34.7047,34.5858,34.7047,47900.0
2005-06-29 11:50:00,55.46,55.46,55.34,55.36,25600.0,34.6859,34.6859,34.6108,34.6233,25600.0
2005-06-29 12:00:00,55.35,55.37,55.26,55.28,40700.0,34.6171,34.6296,34.5608,34.5733,40700.0
2005-06-29 12:10:00,55.28,55.29,55.17,55.29,69100.0,34.5733,34.5796,34.5045,34.5796,69100.0
2005-06-29 12:20:00,55.29,55.29,55.14,55.14,26900.0,34.5796,34.5796,34.4858,34.4858,26900.0
2005-06-29 12:30:00,55.14,55.14,55.09,55.14,35100.0,34.4858,34.4858,34.4545,34.4858,35100.0
2005-06-29 12:40:00,55.12,55.13,55.04,55.06,35700.0,34.4732,34.4795,34.4232,34.4357,35700.0
2005-06-29 12:50:00,55.04,55.05,55.0,55.01,57200.0,34.4232,34.4295,34.3982,34.4044,57200.0
2005-06-29 13:00:00,55.02,55.05,55.01,55.02,48600.0,34.4107,34.4295,34.4044,34.4107,48600.0
2005-06-29 13:10:00,55.01,55.03,54.93,54.97,59700.0,34.4044,34.417,34.3544,34.3794,59700.0
2005-06-29 13:20:00,54.97,55.0,54.94,54.97,48500.0,34.3794,34.3982,34.3607,34.3794,48500.0
2005-06-29 13:30:00,54.98,55.0,54.9,54.98,53800.0,34.3857,34.3982,34.3357,34.3857,53800.0
2005-06-29 13:40:00,54.97,54.99,54.93,54.93,47800.0,34.3794,34.3919,34.3544,34.3544,47800.0
2005-06-29 13:50:00,54.94,54.94,54.84,54.87,45100.0,34.3607,34.3607,34.2981,34.3169,45100.0
2005-06-29 14:00:00,54.86,54.96,54.84,54.95,54800.0,34.3106,34.3732,34.2981,34.3669,54800.0
2005-06-29 14:10:00,54.96,55.04,54.94,55.0,58500.0,34.3732,34.4232,34.3607,34.3982,58500.0
2005-06-29 14:20:00,55.0,55.02,54.98,54.99,68700.0,34.3982,34.4107,34.3857,34.3919,68700.0
2005-06-29 14:30:00,54.99,55.12,54.99,55.02,39100.0,34.3919,34.4732,34.3919,34.4107,39100.0
2005-06-29 14:40:00,55.04,55.18,55.04,55.05,68100.0,34.4232,34.5108,34.4232,34.4295,68100.0
2005-06-29 14:50:00,55.07,55.07,54.85,54.9,70900.0,34.442,34.442,34.3044,34.3357,70900.0
2005-06-29 15:00:00,54.87,54.93,54.79,54.89,49900.0,34.3169,34.3544,34.2669,34.3294,49900.0
2005-06-29 15:10:00,54.89,54.93,54.83,54.93,31700.0,34.3294,34.3544,34.2919,34.3544,31700.0
2005-06-29 15:20:00,54.91,54.97,54.84,54.87,41700.0,34.3419,34.3794,34.2981,34.3169,41700.0
2005-06-29 15:30:00,54.87,55.01,54.87,55.0,59200.0,34.3169,34.4044,34.3169,34.3982,59200.0
2005-06-29 15:40:00,55.0,55.0,54.9,54.9,50500.0,34.3982,34.3982,34.3357,34.3357,50500.0
2005-06-29 15:50:00,54.91,54.95,54.85,54.93,130100.0,34.3419,34.3669,34.3044,34.3544,130100.0
2005-06-30 09:30:00,54.41,54.9,54.4,54.89,209300.0,34.0292,34.3357,34.0229,34.3294,209300.0
2005-06-30 09:40:00,54.88,54.98,54.66,54.87,88800.0,34.3231,34.3857,34.1856,34.3169,88800.0
2005-06-30 09:50:00,54.89,54.95,54.81,54.85,68600.0,34.3294,34.3669,34.2794,34.3044,68600.0
2005-06-30 10:00:00,54.85,54.92,54.77,54.87,58500.0,34.3044,34.3482,34.2543,34.3169,58500.0
2005-06-30 10:10:00,54.88,54.89,54.73,54.74,23200.0,34.3231,34.3294,34.2293,34.2356,23200.0
2005-06-30 10:20:00,54.73,54.8,54.58,54.62,85400.0,34.2293,34.2731,34.1355,34.1605,85400.0
2005-06-30 10:30:00,54.61,54.76,54.6,54.76,34100.0,34.1543,34.2481,34.148,34.2481,34100.0
2005-06-30 10:40:00,54.76,54.76,54.6,54.67,58900.0,34.2481,34.2481,34.148,34.1918,58900.0
2005-06-30 10:50:00,54.69,54.7,54.51,54.54,32100.0,34.2043,34.2106,34.0917,34.1105,32100.0
2005-06-30 11:00:00,54.56,54.58,54.46,54.53,40300.0,34.123,34.1355,34.0605,34.1042,40300.0
2005-06-30 11:10:00,54.5,54.54,54.47,54.49,32100.0,34.0855,34.1105,34.0667,34.0792,32100.0
2005-06-30 11:20:00,54.49,54.5,54.41,54.5,39000.0,34.0792,34.0855,34.0292,34.0855,39000.0
2005-06-30 11:30:00,54.49,54.61,54.49,54.6,59700.0,34.0792,34.1543,34.0792,34.148,59700.0
2005-06-30 11:40:00,54.6,54.61,54.48,54.49,44300.0,34.148,34.1543,34.073,34.0792,44300.0
2005-06-30 11:50:00,54.49,54.56,54.49,54.55,24700.0,34.0792,34.123,34.0792,34.1168,24700.0
2005-06-30 12:00:00,54.55,54.6,54.54,54.6,18300.0,34.1168,34.148,34.1105,34.148,18300.0
2005-06-30 12:10:00,54.6,54.66,54.6,54.61,18800.0,34.148,34.1856,34.148,34.1543,18800.0
2005-06-30 12:20:00,54.61,54.61,54.52,54.54,26400.0,34.1543,34.1543,34.098,34.1105,26400.0
2005-06-30 12:30:00,54.56,54.67,54.52,54.56,34900.0,34.123,34.1918,34.098,34.123,34900.0
2005-06-30 12:40:00,54.56,54.64,54.55,54.63,36800.0,34.123,34.173,34.1168,34.1668,36800.0
2005-06-30 12:50:00,54.61,54.65,54.56,54.58,27200.0,34.1543,34.1793,34.123,34.1355,27200.0
2005-06-30 13:00:00,54.58,54.63,54.58,54.62,29500.0,34.1355,34.1668,34.1355,34.1605,29500.0
2005-06-30 13:10:00,54.62,54.65,54.61,54.61,27000.0,34.1605,34.1793,34.1543,34.1543,27000.0
2005-06-30 13:20:00,54.62,54.63,54.59,54.62,25500.0,34.1605,34.1668,34.1418,34.1605,25500.0
2005-06-30 13:30:00,54.62,54.62,54.46,54.47,54500.0,34.1605,34.1605,34.0605,34.0667,54500.0
2005-06-30 13:40:00,54.48,54.52,54.45,54.48,45500.0,34.073,34.098,34.0542,34.073,45500.0
2005-06-30 13:50:00,54.47,54.62,54.47,54.62,57000.0,34.0667,34.1605,34.0667,34.1605,57000.0
2005-06-30 14:00:00,54.62,54.64,54.55,54.57,54700.0,34.1605,34.173,34.1168,34.1293,54700.0
2005-06-30 14:10:00,54.57,54.58,54.43,54.53,118700.0,34.1293,34.1355,34.0417,34.1042,118700.0
2005-06-30 14:20:00,54.53,54.53,54.21,54.37,168600.0,34.1042,34.1042,33.9041,34.0042,168600.0
2005-06-30 14:30:00,54.34,54.44,54.3,54.36,194100.0,33.9854,34.048,33.9604,33.9979,194100.0
2005-06-30 14:40:00,54.34,54.45,54.34,54.41,130400.0,33.9854,34.0542,33.9854,34.0292,130400.0
2005-06-30 14:50:00,54.42,54.49,54.34,54.44,109400.0,34.0355,34.0792,33.9854,34.048,109400.0
2005-06-30 15:00:00,54.43,54.48,54.39,54.42,107800.0,34.0417,34.073,34.0167,34.0355,107800.0
2005-06-30 15:10:00,54.42,54.54,54.37,54.53,106900.0,34.0355,34.1105,34.0042,34.1042,106900.0
2005-06-30 15:20:00,54.49,54.51,54.4,54.42,130100.0,34.0792,34.0917,34.0229,34.0355,130100.0
2005-06-30 15:30:00,54.45,54.48,54.39,54.45,128300.0,34.0542,34.073,34.0167,34.0542,128300.0
2005-06-30 15:40:00,54.46,54.56,54.36,54.4,187600.0,34.0605,34.123,33.9979,34.0229,187600.0
2005-06-30 15:50:00,54.4,54.47,54.31,54.47,216000.0,34.0229,34.0667,33.9667,34.0667,216000.0
2005-07-01 09:30:00,54.65,54.72,54.56,54.67,161200.0,34.1793,34.2231,34.123,34.1918,161200.0
2005-07-01 09:40:00,54.65,54.85,54.62,54.76,127700.0,34.1793,34.3044,34.1605,34.2481,127700.0
2005-07-01 09:50:00,54.75,54.75,54.5,54.57,73300.0,34.2418,34.2418,34.0855,34.1293,73300.0
2005-07-01 10:00:00,54.58,54.77,54.56,54.69,78100.0,34.1355,34.2543,34.123,34.2043,78100.0
2005-07-01 10:10:00,54.69,54.93,54.6,54.93,126300.0,34.2043,34.3544,34.148,34.3544,126300.0
2005-07-01 10:20:00,54.91,54.93,54.74,54.88,86200.0,34.3419,34.3544,34.2356,34.3231,86200.0
2005-07-01 10:30:00,54.88,55.0,54.76,54.86,70600.0,34.3231,34.3982,34.2481,34.3106,70600.0
2005-07-01 10:40:00,54.86,54.86,54.56,54.59,40600.0,34.3106,34.3106,34.123,34.1418,40600.0
2005-07-01 10:50:00,54.6,54.64,54.5,54.55,30100.0,34.148,34.173,34.0855,34.1168,30100.0
2005-07-01 11:00:00,54.55,54.64,54.5,54.6,90400.0,34.1168,34.173,34.0855,34.148,90400.0
2005-07-01 11:10:00,54.6,54.73,54.57,54.73,67400.0,34.148,34.2293,34.1293,34.2293,67400.0
2005-07-01 11:20:00,54.71,54.87,54.69,54.8,37100.0,34.2168,34.3169,34.2043,34.2731,37100.0
2005-07-01 11:30:00,54.8,54.84,54.69,54.69,49200.0,34.2731,34.2981,34.2043,34.2043,49200.0
2005-07-01 11:40:00,54.69,54.75,54.68,54.75,30900.0,34.2043,34.2418,34.1981,34.2418,30900.0
2005-07-01 11:50:00,54.75,54.77,54.65,54.65,32100.0,34.2418,34.2543,34.1793,34.1793,32100.0
2005-07-01 12:00:00,54.66,54.77,54.65,54.68,77100.0,34.1856,34.2543,34.1793,34.1981,77100.0
2005-07-01 12:10:00,54.68,54.75,54.68,54.7,33300.0,34.1981,34.2418,34.1981,34.2106,33300.0
2005-07-01 12:20:00,54.75,54.76,54.59,54.6,81600.0,34.2418,34.2481,34.1418,34.148,81600.0
2005-07-01 12:30:00,54.59,54.7,54.54,54.64,69200.0,34.1418,34.2106,34.1105,34.173,69200.0
2005-07-01 12:40:00,54.63,54.67,54.5,54.51,40100.0,34.1668,34.1918,34.0855,34.0917,40100.0
2005-07-01 12:50:00,54.54,54.57,54.45,54.54,38000.0,34.1105,34.1293,34.0542,34.1105,38000.0
2005-07-01 13:00:00,54.54,54.57,54.5,54.54,39700.0,34.1105,34.1293,34.0855,34.1105,39700.0
2005-07-01 13:10:00,54.57,54.6,54.55,54.6,38500.0,34.1293,34.148,34.1168,34.148,38500.0
2005-07-01 13:20:00,54.64,54.65,54.6,54.61,46000.0,34.173,34.1793,34.148,34.1543,46000.0
2005-07-01 13:30:00,54.6,54.67,54.6,54.66,43800.0,34.148,34.1918,34.148,34.1856,43800.0
2005-07-01 13:40:00,54.66,54.66,54.59,54.59,25900.0,34.1856,34.1856,34.1418,34.1418,25900.0
2005-07-01 13:50:00,54.59,54.64,54.56,54.56,32100.0,34.1418,34.173,34.123,34.123,32100.0
2005-07-01 14:00:00,54.56,54.64,54.55,54.63,93300.0,34.123,34.173,34.1168,34.1668,93300.0
2005-07-01 14:10:00,54.63,54.64,54.6,54.6,53200.0,34.1668,34.173,34.148,34.148,53200.0
2005-07-01 14:20:00,54.61,54.69,54.59,54.64,100000.0,34.1543,34.2043,34.1418,34.173,100000.0
2005-07-01 14:30:00,54.64,54.7,54.55,54.55,41200.0,34.173,34.2106,34.1168,34.1168,41200.0
2005-07-01 14:40:00,54.55,54.57,54.48,54.5,43000.0,34.1168,34.1293,34.073,34.0855,43000.0
2005-07-01 14:50:00,54.49,54.53,54.48,54.49,29300.0,34.0792,34.1042,34.073,34.0792,29300.0
2005-07-01 15:00:00,54.49,54.51,54.49,54.51,85300.0,34.0792,34.0917,34.0792,34.0917,85300.0
2005-07-01 15:10:00,54.51,54.55,54.49,54.53,40900.0,34.0917,34.1168,34.0792,34.1042,40900.0
2005-07-01 15:20:00,54.53,54.53,54.44,54.44,57900.0,34.1042,34.1042,34.048,34.048,57900.0
2005-07-01 15:30:00,54.45,54.55,54.44,54.47,33800.0,34.0542,34.1168,34.048,34.0667,33800.0
2005-07-01 15:40:00,54.47,54.52,54.4,54.51,61200.0,34.0667,34.098,34.0229,34.0917,61200.0
2005-07-01 15:50:00,54.49,54.66,54.49,54.63,50500.0,34.0792,34.1856,34.0792,34.1668,50500.0
2005-07-05 09:30:00,54.62,55.23,54.47,55.23,159200.0,34.1605,34.542,34.0667,34.542,159200.0
2005-07-05 09:40:00,55.22,55.32,55.08,55.18,148800.0,34.5358,34.5983,34.4482,34.5108,148800.0
2005-07-05 09:50:00,55.19,55.24,55.07,55.24,56000.0,34.517,34.5483,34.442,34.5483,56000.0
2005-07-05 10:00:00,55.25,55.26,55.09,55.09,69400.0,34.5546,34.5608,34.4545,34.4545,69400.0
2005-07-05 10:10:00,55.08,55.25,55.07,55.2,50100.0,34.4482,34.5546,34.442,34.5233,50100.0
2005-07-05 10:20:00,55.2,55.36,55.18,55.35,54100.0,34.5233,34.6233,34.5108,34.6171,54100.0
2005-07-05 10:30:00,55.36,55.45,55.23,55.27,50900.0,34.6233,34.6796,34.542,34.5671,50900.0
2005-07-05 10:40:00,55.28,55.34,55.23,55.33,31700.0,34.5733,34.6108,34.542,34.6046,31700.0
2005-07-05 10:50:00,55.33,55.33,55.24,55.3,20300.0,34.6046,34.6046,34.5483,34.5858,20300.0
2005-07-05 11:00:00,55.31,55.34,55.19,55.22,37800.0,34.5921,34.6108,34.517,34.5358,37800.0
2005-07-05 11:10:00,55.24,55.31,55.22,55.25,31600.0,34.5483,34.5921,34.5358,34.5546,31600.0
2005-07-05 11:20:00,55.26,55.46,55.25,55.43,36100.0,34.5608,34.6859,34.5546,34.6671,36100.0
2005-07-05 11:30:00,55.45,55.49,55.27,55.32,52600.0,34.6796,34.7047,34.5671,34.5983,52600.0
2005-07-05 11:40:00,55.32,55.45,55.25,55.25,32300.0,34.5983,34.6796,34.5546,34.5546,32300.0
2005-07-05 11:50:00,55.25,55.29,55.24,55.25,13900.0,34.5546,34.5796,34.5483,34.5546,13900.0
2005-07-05 12:00:00,55.26,55.33,55.25,55.28,24000.0,34.5608,34.6046,34.5546,34.5733,24000.0
2005-07-05 12:10:00,55.29,55.35,55.24,55.26,34700.0,34.5796,34.6171,34.5483,34.5608,34700.0
2005-07-05 12:20:00,55.26,55.41,55.25,55.41,62600.0,34.5608,34.6546,34.5546,34.6546,62600.0
2005-07-05 12:30:00,55.41,55.47,55.35,55.39,36600.0,34.6546,34.6921,34.6171,34.6421,36600.0
2005-07-05 12:40:00,55.4,55.41,55.36,55.36,17900.0,34.6484,34.6546,34.6233,34.6233,17900.0
2005-07-05 12:50:00,55.37,55.37,55.28,55.32,40400.0,34.6296,34.6296,34.5733,34.5983,40400.0
2005-07-05 13:00:00,55.31,55.45,55.31,55.36,39400.0,34.5921,34.6796,34.5921,34.6233,39400.0
2005-07-05 13:10:00,55.36,55.45,55.35,55.41,27900.0,34.6233,34.6796,34.6171,34.6546,27900.0
2005-07-05 13:20:00,55.41,55.44,55.38,55.39,18600.0,34.6546,34.6734,34.6359,34.6421,18600.0
2005-07-05 13:30:00,55.39,55.46,55.34,55.41,43100.0,34.6421,34.6859,34.6108,34.6546,43100.0
2005-07-05 13:40:00,55.41,55.49,55.37,55.43,56200.0,34.6546,34.7047,34.6296,34.6671,56200.0
2005-07-05 13:50:00,55.48,55.5,55.4,55.42,48200.0,34.6984,34.7109,34.6484,34.6609,48200.0
2005-07-05 14:00:00,55.43,55.49,55.4,55.42,32100.0,34.6671,34.7047,34.6484,34.6609,32100.0
2005-07-05 14:10:00,55.43,55.48,55.4,55.4,122700.0,34.6671,34.6984,34.6484,34.6484,122700.0
2005-07-05 14:20:00,55.4,55.5,55.4,55.5,73000.0,34.6484,34.7109,34.6484,34.7109,73000.0
2005-07-05 14:30:00,55.51,55.59,55.45,55.56,40700.0,34.7172,34.7672,34.6796,34.7484,40700.0
2005-07-05 14:40:00,55.56,55.78,55.53,55.7,84300.0,34.7484,34.886,34.7297,34.836,84300.0
2005-07-05 14:50:00,55.69,55.73,55.62,55.67,156500.0,34.8297,34.8548,34.786,34.8172,156500.0
2005-07-05 15:00:00,55.65,55.73,55.65,55.7,99700.0,34.8047,34.8548,34.8047,34.836,99700.0
2005-07-05 15:10:00,55.7,55.78,55.7,55.78,139000.0,34.836,34.886,34.836,34.886,139000.0
2005-07-05 15:20:00,55.78,56.0,55.77,55.95,133200.0,34.886,35.0236,34.8798,34.9923,133200.0
2005-07-05 15:30:00,55.95,55.99,55.88,55.99,108900.0,34.9923,35.0174,34.9486,35.0174,108900.0
2005-07-05 15:40:00,56.0,56.15,55.97,56.0,203500.0,35.0236,35.1174,35.0049,35.0236,203500.0
2005-07-05 15:50:00,56.0,56.03,55.98,56.01,206000.0,35.0236,35.0424,35.0111,35.0299,206000.0
2005-07-06 09:30:00,55.95,55.95,55.55,55.64,90100.0,34.9923,34.9923,34.7422,34.7985,90100.0
2005-07-06 09:40:00,55.62,55.81,55.56,55.7,95300.0,34.786,34.9048,34.7484,34.836,95300.0
2005-07-06 09:50:00,55.71,55.75,55.57,55.6,79600.0,34.8422,34.8673,34.7547,34.7734,79600.0
2005-07-06 10:00:00,55.59,55.77,55.45,55.47,129800.0,34.7672,34.8798,34.6796,34.6921,129800.0
2005-07-06 10:10:00,55.48,55.6,55.48,55.54,64800.0,34.6984,34.7734,34.6984,34.7359,64800.0
2005-07-06 10:20:00,55.53,55.56,55.33,55.42,95200.0,34.7297,34.7484,34.6046,34.6609,95200.0
2005-07-06 10:30:00,55.42,55.5,55.28,55.5,54500.0,34.6609,34.7109,34.5733,34.7109,54500.0
2005-07-06 10:40:00,55.5,55.64,55.45,55.52,60500.0,34.7109,34.7985,34.6796,34.7234,60500.0
2005-07-06 10:50:00,55.5,55.51,55.41,55.44,44300.0,34.7109,34.7172,34.6546,34.6734,44300.0
2005-07-06 11:00:00,55.42,55.47,55.36,55.39,102000.0,34.6609,34.6921,34.6233,34.6421,102000.0
2005-07-06 11:10:00,55.38,55.53,55.31,55.49,67800.0,34.6359,34.7297,34.5921,34.7047,67800.0
2005-07-06 11:20:00,55.51,55.57,55.44,55.55,42100.0,34.7172,34.7547,34.6734,34.7422,42100.0
2005-07-06 11:30:00,55.54,55.67,55.52,55.61,65400.0,34.7359,34.8172,34.7234,34.7797,65400.0
2005-07-06 11:40:00,55.6,55.62,55.47,55.51,41700.0,34.7734,34.786,34.6921,34.7172,41700.0
2005-07-06 11:50:00,55.52,55.64,55.52,55.63,37100.0,34.7234,34.7985,34.7234,34.7922,37100.0
2005-07-06 12:00:00,55.63,55.64,55.53,55.56,103400.0,34.7922,34.7985,34.7297,34.7484,103400.0
2005-07-06 12:10:00,55.55,55.68,55.55,55.67,32300.0,34.7422,34.8235,34.7422,34.8172,32300.0
2005-07-06 12:20:00,55.67,55.7,55.48,55.52,93100.0,34.8172,34.836,34.6984,34.7234,93100.0
2005-07-06 12:30:00,55.5,55.52,55.42,55.46,68700.0,34.7109,34.7234,34.6609,34.6859,68700.0
2005-07-06 12:40:00,55.46,55.49,55.39,55.48,57000.0,34.6859,34.7047,34.6421,34.6984,57000.0
2005-07-06 12:50:00,55.48,55.53,55.45,55.51,36500.0,34.6984,34.7297,34.6796,34.7172,36500.0
2005-07-06 13:00:00,55.51,55.53,55.46,55.5,52500.0,34.7172,34.7297,34.6859,34.7109,52500.0
2005-07-06 13:10:00,55.5,55.55,55.43,55.53,23800.0,34.7109,34.7422,34.6671,34.7297,23800.0
2005-07-06 13:20:00,55.52,55.59,55.51,55.58,46000.0,34.7234,34.7672,34.7172,34.7609,46000.0
2005-07-06 13:30:00,55.56,55.67,55.56,55.64,45800.0,34.7484,34.8172,34.7484,34.7985,45800.0
2005-07-06 13:40:00,55.62,55.74,55.6,55.61,90900.0,34.786,34.861,34.7734,34.7797,90900.0
2005-07-06 13:50:00,55.61,55.71,55.61,55.7,43000.0,34.7797,34.8422,34.7797,34.836,43000.0
2005-07-06 14:00:00,55.69,55.71,55.54,55.54,63700.0,34.8297,34.8422,34.7359,34.7359,63700.0
2005-07-06 14:10:00,55.54,55.59,55.53,55.59,81500.0,34.7359,34.7672,34.7297,34.7672,81500.0
2005-07-06 14:20:00,55.6,55.61,55.4,55.46,103700.0,34.7734,34.7797,34.6484,34.6859,103700.0
2005-07-06 14:30:00,55.44,55.44,55.27,55.4,129600.0,34.6734,34.6734,34.5671,34.6484,129600.0
2005-07-06 14:40:00,55.41,55.41,55.22,55.34,103300.0,34.6546,34.6546,34.5358,34.6108,103300.0
2005-07-06 14:50:00,55.34,55.4,55.33,55.37,65700.0,34.6108,34.6484,34.6046,34.6296,65700.0
2005-07-06 15:00:00,55.37,55.5,55.36,55.5,59500.0,34.6296,34.7109,34.6233,34.7109,59500.0
2005-07-06 15:10:00,55.5,55.54,55.46,55.53,54100.0,34.7109,34.7359,34.6859,34.7297,54100.0
2005-07-06 15:20:00,55.53,55.53,55.44,55.53,86800.0,34.7297,34.7297,34.6734,34.7297,86800.0
2005-07-06 15:30:00,55.52,55.67,55.51,55.63,158200.0,34.7234,34.8172,34.7172,34.7922,158200.0
2005-07-06 15:40:00,55.63,55.63,55.42,55.6,141700.0,34.7922,34.7922,34.6609,34.7734,141700.0
2005-07-06 15:50:00,55.62,55.65,55.52,55.62,228700.0,34.786,34.8047,34.7234,34.786,228700.0
2005-07-07 09:30:00,55.46,56.51,55.45,56.5,534400.0,34.6859,35.3426,34.6796,35.3363,534400.0
2005-07-07 09:40:00,56.48,56.99,56.44,56.74,284900.0,35.3238,35.6428,35.2988,35.4864,284900.0
2005-07-07 09:50:00,56.72,56.88,56.28,56.37,327300.0,35.4739,35.574,35.1987,35.255,327300.0
2005-07-07 10:00:00,56.35,56.35,56.07,56.07,353700.0,35.2425,35.2425,35.0674,35.0674,353700.0
2005-07-07 10:10:00,56.06,56.12,55.94,56.06,226900.0,35.0611,35.0987,34.9861,35.0611,226900.0
2005-07-07 10:20:00,56.05,56.09,55.75,55.9,158400.0,35.0549,35.0799,34.8673,34.9611,158400.0
2005-07-07 10:30:00,55.92,55.93,55.58,55.85,156100.0,34.9736,34.9798,34.7609,34.9298,156100.0
2005-07-07 10:40:00,55.94,56.18,55.9,56.07,178500.0,34.9861,35.1362,34.9611,35.0674,178500.0
2005-07-07 10:50:00,56.04,56.1,55.89,56.0,137300.0,35.0486,35.0862,34.9548,35.0236,137300.0
2005-07-07 11:00:00,56.0,56.02,55.82,55.86,146100.0,35.0236,35.0361,34.911,34.9361,146100.0
2005-07-07 11:10:00,55.86,56.05,55.85,55.92,117600.0,34.9361,35.0549,34.9298,34.9736,117600.0
2005-07-07 11:20:00,55.92,56.04,55.89,56.03,102600.0,34.9736,35.0486,34.9548,35.0424,102600.0
2005-07-07 11:30:00,56.01,56.04,55.89,55.96,86600.0,35.0299,35.0486,34.9548,34.9986,86600.0
2005-07-07 11:40:00,55.95,55.99,55.92,55.96,45900.0,34.9923,35.0174,34.9736,34.9986,45900.0
2005-07-07 11:50:00,55.96,56.1,55.9,56.1,63300.0,34.9986,35.0862,34.9611,35.0862,63300.0
2005-07-07 12:00:00,56.06,56.21,56.01,56.17,64100.0,35.0611,35.155,35.0299,35.1299,64100.0
2005-07-07 12:10:00,56.15,56.33,56.15,56.29,85500.0,35.1174,35.23,35.1174,35.205,85500.0
2005-07-07 12:20:00,56.28,56.38,56.2,56.22,74300.0,35.1987,35.2613,35.1487,35.1612,74300.0
2005-07-07 12:30:00,56.22,56.23,56.08,56.12,66400.0,35.1612,35.1675,35.0737,35.0987,66400.0
2005-07-07 12:40:00,56.12,56.16,56.07,56.14,48500.0,35.0987,35.1237,35.0674,35.1112,48500.0
2005-07-07 12:50:00,56.15,56.15,56.04,56.07,48200.0,35.1174,35.1174,35.0486,35.0674,48200.0
2005-07-07 13:00:00,56.07,56.2,56.06,56.18,43000.0,35.0674,35.1487,35.0611,35.1362,43000.0
2005-07-07 13:10:00,56.19,56.24,56.15,56.16,71800.0,35.1424,35.1737,35.1174,35.1237,71800.0
2005-07-07 13:20:00,56.16,56.2,56.14,56.2,36000.0,35.1237,35.1487,35.1112,35.1487,36000.0
2005-07-07 13:30:00,56.2,56.28,56.19,56.23,74700.0,35.1487,35.1987,35.1424,35.1675,74700.0
2005-07-07 13:40:00,56.25,56.44,56.25,56.28,120400.0,35.18,35.2988,35.18,35.1987,120400.0
2005-07-07 13:50:00,56.28,56.28,56.22,56.24,33400.0,35.1987,35.1987,35.1612,35.1737,33400.0
2005-07-07 14:00:00,56.24,56.24,56.16,56.2,41400.0,35.1737,35.1737,35.1237,35.1487,41400.0
2005-07-07 14:10:00,56.2,56.22,56.13,56.21,43900.0,35.1487,35.1612,35.1049,35.155,43900.0
2005-07-07 14:20:00,56.21,56.23,56.15,56.17,40800.0,35.155,35.1675,35.1174,35.1299,40800.0
2005-07-07 14:30:00,56.18,56.22,56.13,56.15,39600.0,35.1362,35.1612,35.1049,35.1174,39600.0
2005-07-07 14:40:00,56.16,56.21,56.1,56.13,56400.0,35.1237,35.155,35.0862,35.1049,56400.0
2005-07-07 14:50:00,56.14,56.21,56.1,56.21,57000.0,35.1112,35.155,35.0862,35.155,57000.0
2005-07-07 15:00:00,56.18,56.47,56.18,56.4,150900.0,35.1362,35.3176,35.1362,35.2738,150900.0
2005-07-07 15:10:00,56.38,56.5,56.32,56.38,93200.0,35.2613,35.3363,35.2238,35.2613,93200.0
2005-07-07 15:20:00,56.37,56.4,56.24,56.29,68100.0,35.255,35.2738,35.1737,35.205,68100.0
2005-07-07 15:30:00,56.29,56.37,56.23,56.36,85600.0,35.205,35.255,35.1675,35.2488,85600.0
2005-07-07 15:40:00,56.35,56.41,56.27,56.38,139000.0,35.2425,35.28,35.1925,35.2613,139000.0
2005-07-07 15:50:00,56.39,56.52,56.38,56.42,157000.0,35.2675,35.3488,35.2613,35.2863,157000.0
2005-07-08 09:30:00,56.63,56.69,56.42,56.69,137400.0,35.4176,35.4552,35.2863,35.4552,137400.0
2005-07-08 09:40:00,56.69,56.75,56.57,56.69,174600.0,35.4552,35.4927,35.3801,35.4552,174600.0
2005-07-08 09:50:00,56.69,56.8,56.61,56.64,100900.0,35.4552,35.524,35.4051,35.4239,100900.0
2005-07-08 10:00:00,56.64,56.7,56.38,56.38,94900.0,35.4239,35.4614,35.2613,35.2613,94900.0
2005-07-08 10:10:00,56.37,56.61,56.34,56.57,105100.0,35.255,35.4051,35.2363,35.3801,105100.0
2005-07-08 10:20:00,56.56,56.62,56.51,56.59,77400.0,35.3739,35.4114,35.3426,35.3926,77400.0
2005-07-08 10:30:00,56.58,56.65,56.5,56.5,64900.0,35.3864,35.4301,35.3363,35.3363,64900.0
2005-07-08 10:40:00,56.52,56.64,56.5,56.61,44000.0,35.3488,35.4239,35.3363,35.4051,44000.0
2005-07-08 10:50:00,56.6,56.73,56.59,56.66,166000.0,35.3989,35.4802,35.3926,35.4364,166000.0
2005-07-08 11:00:00,56.66,56.71,56.58,56.71,71700.0,35.4364,35.4677,35.3864,35.4677,71700.0
2005-07-08 11:10:00,56.7,56.75,56.58,56.58,63700.0,35.4614,35.4927,35.3864,35.3864,63700.0
2005-07-08 11:20:00,56.59,56.63,56.48,56.6,110300.0,35.3926,35.4176,35.3238,35.3989,110300.0
2005-07-08 11:30:00,56.6,56.71,56.6,56.68,63300.0,35.3989,35.4677,35.3989,35.4489,63300.0
2005-07-08 11:40:00,56.68,56.69,56.6,56.6,95700.0,35.4489,35.4552,35.3989,35.3989,95700.0
2005-07-08 11:50:00,56.61,56.64,56.59,56.62,25600.0,35.4051,35.4239,35.3926,35.4114,25600.0
2005-07-08 12:00:00,56.6,56.78,56.6,56.68,85500.0,35.3989,35.5114,35.3989,35.4489,85500.0
2005-07-08 12:10:00,56.66,56.76,56.64,56.69,73700.0,35.4364,35.4989,35.4239,35.4552,73700.0
2005-07-08 12:20:00,56.69,56.69,56.61,56.68,84300.0,35.4552,35.4552,35.4051,35.4489,84300.0
2005-07-08 12:30:00,56.67,56.73,56.67,56.72,61400.0,35.4426,35.4802,35.4426,35.4739,61400.0
2005-07-08 12:40:00,56.7,56.84,56.69,56.84,79300.0,35.4614,35.549,35.4552,35.549,79300.0
2005-07-08 12:50:00,56.82,56.9,56.81,56.87,110200.0,35.5365,35.5865,35.5302,35.5677,110200.0
2005-07-08 13:00:00,56.86,56.93,56.81,56.92,109100.0,35.5615,35.6053,35.5302,35.599,109100.0
2005-07-08 13:10:00,56.91,56.96,56.89,56.9,83400.0,35.5928,35.624,35.5802,35.5865,83400.0
2005-07-08 13:20:00,56.9,56.92,56.88,56.92,142700.0,35.5865,35.599,35.574,35.599,142700.0
2005-07-08 13:30:00,56.9,56.91,56.84,56.87,60400.0,35.5865,35.5928,35.549,35.5677,60400.0
2005-07-08 13:40:00,56.88,56.93,56.84,56.91,77800.0,35.574,35.6053,35.549,35.5928,77800.0
2005-07-08 13:50:00,56.88,56.95,56.87,56.93,55300.0,35.574,35.6178,35.5677,35.6053,55300.0
2005-07-08 14:00:00,56.94,57.05,56.92,56.99,82600.0,35.6115,35.6803,35.599,35.6428,82600.0
2005-07-08 14:10:00,56.98,57.07,56.98,57.03,119700.0,35.6365,35.6928,35.6365,35.6678,119700.0
2005-07-08 14:20:00,57.02,57.16,57.02,57.15,81700.0,35.6615,35.7491,35.6615,35.7429,81700.0
2005-07-08 14:30:00,57.15,57.23,57.12,57.17,191700.0,35.7429,35.7929,35.7241,35.7554,191700.0
2005-07-08 14:40:00,57.17,57.17,57.07,57.08,85300.0,35.7554,35.7554,35.6928,35.6991,85300.0
2005-07-08 14:50:00,57.09,57.09,57.02,57.06,64000.0,35.7053,35.7053,35.6615,35.6866,64000.0
2005-07-08 15:00:00,57.05,57.09,57.01,57.02,47800.0,35.6803,35.7053,35.6553,35.6615,47800.0
2005-07-08 15:10:00,57.0,57.04,56.97,57.04,78900.0,35.649,35.6741,35.6303,35.6741,78900.0
2005-07-08 15:20:00,57.04,57.32,57.04,57.31,324400.0,35.6741,35.8492,35.6741,35.8429,324400.0
2005-07-08 15:30:00,57.3,57.31,57.18,57.19,196300.0,35.8367,35.8429,35.7616,35.7679,196300.0
2005-07-08 15:40:00,57.2,57.2,56.96,56.96,132000.0,35.7741,35.7741,35.624,35.624,132000.0
2005-07-08 15:50:00,56.99,56.99,56.88,56.92,254400.0,35.6428,35.6428,35.574,35.599,254400.0
2005-07-11 09:30:00,57.48,57.48,57.2,57.35,204200.0,35.9492,35.9492,35.7741,35.8679,204200.0
2005-07-11 09:40:00,57.35,57.49,57.29,57.48,81000.0,35.8679,35.9555,35.8304,35.9492,81000.0
2005-07-11 09:50:00,57.46,57.46,57.14,57.16,86000.0,35.9367,35.9367,35.7366,35.7491,86000.0
2005-07-11 10:00:00,57.17,57.22,57.14,57.14,95400.0,35.7554,35.7866,35.7366,35.7366,95400.0
2005-07-11 10:10:00,57.15,57.25,57.05,57.1,52100.0,35.7429,35.8054,35.6803,35.7116,52100.0
2005-07-11 10:20:00,57.09,57.28,57.03,57.25,51600.0,35.7053,35.8242,35.6678,35.8054,51600.0
2005-07-11 10:30:00,57.25,57.28,57.17,57.24,66100.0,35.8054,35.8242,35.7554,35.7991,66100.0
2005-07-11 10:40:00,57.23,57.38,57.23,57.32,44900.0,35.7929,35.8867,35.7929,35.8492,44900.0
2005-07-11 10:50:00,57.33,57.4,57.29,57.38,47700.0,35.8554,35.8992,35.8304,35.8867,47700.0
2005-07-11 11:00:00,57.38,57.44,57.24,57.35,43500.0,35.8867,35.9242,35.7991,35.8679,43500.0
2005-07-11 11:10:00,57.35,57.51,57.34,57.49,49500.0,35.8679,35.968,35.8617,35.9555,49500.0
2005-07-11 11:20:00,57.48,57.49,57.38,57.44,39700.0,35.9492,35.9555,35.8867,35.9242,39700.0
2005-07-11 11:30:00,57.44,57.5,57.34,57.36,42500.0,35.9242,35.9617,35.8617,35.8742,42500.0
2005-07-11 11:40:00,57.36,57.38,57.31,57.35,26900.0,35.8742,35.8867,35.8429,35.8679,26900.0
2005-07-11 11:50:00,57.36,57.41,57.33,57.38,20800.0,35.8742,35.9055,35.8554,35.8867,20800.0
2005-07-11 12:00:00,57.38,57.39,57.25,57.25,35500.0,35.8867,35.893,35.8054,35.8054,35500.0
2005-07-11 12:10:00,57.24,57.29,57.21,57.29,37200.0,35.7991,35.8304,35.7804,35.8304,37200.0
2005-07-11 12:20:00,57.29,57.29,57.15,57.15,32600.0,35.8304,35.8304,35.7429,35.7429,32600.0
2005-07-11 12:30:00,57.15,57.19,57.14,57.16,18400.0,35.7429,35.7679,35.7366,35.7491,18400.0
2005-07-11 12:40:00,57.16,57.2,57.16,57.17,15800.0,35.7491,35.7741,35.7491,35.7554,15800.0
2005-07-11 12:50:00,57.17,57.23,57.15,57.16,48800.0,35.7554,35.7929,35.7429,35.7491,48800.0
2005-07-11 13:00:00,57.18,57.19,57.05,57.15,37400.0,35.7616,35.7679,35.6803,35.7429,37400.0
2005-07-11 13:10:00,57.15,57.27,57.15,57.24,20400.0,35.7429,35.8179,35.7429,35.7991,20400.0
2005-07-11 13:20:00,57.25,57.27,57.14,57.15,38000.0,35.8054,35.8179,35.7366,35.7429,38000.0
2005-07-11 13:30:00,57.14,57.21,57.14,57.2,48800.0,35.7366,35.7804,35.7366,35.7741,48800.0
2005-07-11 13:40:00,57.21,57.23,57.12,57.12,19200.0,35.7804,35.7929,35.7241,35.7241,19200.0
2005-07-11 13:50:00,57.11,57.11,56.99,57.0,40300.0,35.7178,35.7178,35.6428,35.649,40300.0
2005-07-11 14:00:00,57.0,57.18,57.0,57.15,39300.0,35.649,35.7616,35.649,35.7429,39300.0
2005-07-11 14:10:00,57.14,57.19,57.09,57.17,28600.0,35.7366,35.7679,35.7053,35.7554,28600.0
2005-07-11 14:20:00,57.16,57.16,57.0,57.09,27200.0,35.7491,35.7491,35.649,35.7053,27200.0
2005-07-11 14:30:00,57.1,57.23,57.09,57.23,39800.0,35.7116,35.7929,35.7053,35.7929,39800.0
2005-07-11 14:40:00,57.24,57.26,57.08,57.1,33000.0,35.7991,35.8116,35.6991,35.7116,33000.0
2005-07-11 14:50:00,57.09,57.19,57.06,57.12,34100.0,35.7053,35.7679,35.6866,35.7241,34100.0
2005-07-11 15:00:00,57.12,57.15,57.07,57.09,39900.0,35.7241,35.7429,35.6928,35.7053,39900.0
2005-07-11 15:10:00,57.11,57.23,57.01,57.05,36700.0,35.7178,35.7929,35.6553,35.6803,36700.0
2005-07-11 15:20:00,57.05,57.1,57.0,57.1,63500.0,35.6803,35.7116,35.649,35.7116,63500.0
2005-07-11 15:30:00,57.11,57.28,57.11,57.15,89800.0,35.7178,35.8242,35.7178,35.7429,89800.0
2005-07-11 15:40:00,57.15,57.28,57.15,57.27,61500.0,35.7429,35.8242,35.7429,35.8179,61500.0
2005-07-11 15:50:00,57.26,57.27,57.17,57.25,95600.0,35.8116,35.8179,35.7554,35.8054,95600.0
2005-07-12 09:30:00,57.1,57.3,57.07,57.09,177800.0,35.7116,35.8367,35.6928,35.7053,177800.0
2005-07-12 09:40:00,57.12,57.26,57.08,57.2,93100.0,35.7241,35.8116,35.6991,35.7741,93100.0
2005-07-12 09:50:00,57.22,57.8,57.22,57.75,142700.0,35.7866,36.1494,35.7866,36.1181,142700.0
2005-07-12 10:00:00,57.78,57.78,57.23,57.5,225300.0,36.1369,36.1369,35.7929,35.9617,225300.0
2005-07-12 10:10:00,57.51,57.56,57.28,57.29,120500.0,35.968,35.9993,35.8242,35.8304,120500.0
2005-07-12 10:20:00,57.33,57.63,57.3,57.54,105400.0,35.8554,36.0431,35.8367,35.9868,105400.0
2005-07-12 10:30:00,57.54,57.64,57.51,57.63,90500.0,35.9868,36.0493,35.968,36.0431,90500.0
2005-07-12 10:40:00,57.63,57.73,57.5,57.55,96600.0,36.0431,36.1056,35.9617,35.993,96600.0
2005-07-12 10:50:00,57.55,57.7,57.5,57.69,65700.0,35.993,36.0868,35.9617,36.0806,65700.0
2005-07-12 11:00:00,57.71,57.8,57.64,57.72,162600.0,36.0931,36.1494,36.0493,36.0993,162600.0
2005-07-12 11:10:00,57.72,57.77,57.65,57.76,82700.0,36.0993,36.1306,36.0556,36.1244,82700.0
2005-07-12 11:20:00,57.75,57.76,57.56,57.65,46600.0,36.1181,36.1244,35.9993,36.0556,46600.0
2005-07-12 11:30:00,57.65,57.95,57.65,57.9,88300.0,36.0556,36.2432,36.0556,36.2119,88300.0
2005-07-12 11:40:00,57.88,58.2,57.86,57.92,215900.0,36.1994,36.3995,36.1869,36.2244,215900.0
2005-07-12 11:50:00,57.91,57.93,57.73,57.79,88300.0,36.2182,36.2307,36.1056,36.1431,88300.0
2005-07-12 12:00:00,57.8,57.9,57.7,57.84,69800.0,36.1494,36.2119,36.0868,36.1744,69800.0
2005-07-12 12:10:00,57.84,57.85,57.54,57.54,168900.0,36.1744,36.1806,35.9868,35.9868,168900.0
2005-07-12 12:20:00,57.54,57.76,57.52,57.76,176400.0,35.9868,36.1244,35.9743,36.1244,176400.0
2005-07-12 12:30:00,57.76,57.91,57.76,57.84,109300.0,36.1244,36.2182,36.1244,36.1744,109300.0
2005-07-12 12:40:00,57.86,57.88,57.82,57.82,35100.0,36.1869,36.1994,36.1619,36.1619,35100.0
2005-07-12 12:50:00,57.82,57.89,57.75,57.86,116500.0,36.1619,36.2057,36.1181,36.1869,116500.0
2005-07-12 13:00:00,57.86,57.86,57.8,57.84,27000.0,36.1869,36.1869,36.1494,36.1744,27000.0
2005-07-12 13:10:00,57.83,57.95,57.8,57.92,64400.0,36.1681,36.2432,36.1494,36.2244,64400.0
2005-07-12 13:20:00,57.94,57.95,57.85,57.88,85600.0,36.2369,36.2432,36.1806,36.1994,85600.0
2005-07-12 13:30:00,57.88,57.95,57.85,57.93,68900.0,36.1994,36.2432,36.1806,36.2307,68900.0
2005-07-12 13:40:00,57.93,57.99,57.89,57.99,70700.0,36.2307,36.2682,36.2057,36.2682,70700.0
2005-07-12 13:50:00,57.99,58.24,57.96,58.12,172700.0,36.2682,36.4246,36.2494,36.3495,172700.0
2005-07-12 14:00:00,58.14,58.46,58.14,58.43,229500.0,36.362,36.5622,36.362,36.5434,229500.0
2005-07-12 14:10:00,58.43,58.53,58.33,58.49,201600.0,36.5434,36.6059,36.4808,36.5809,201600.0
2005-07-12 14:20:00,58.49,58.62,58.43,58.52,199600.0,36.5809,36.6622,36.5434,36.5997,199600.0
2005-07-12 14:30:00,58.52,58.6,58.34,58.42,125000.0,36.5997,36.6497,36.4871,36.5371,125000.0
2005-07-12 14:40:00,58.46,58.47,58.35,58.4,103600.0,36.5622,36.5684,36.4934,36.5246,103600.0
2005-07-12 14:50:00,58.41,58.42,58.27,58.29,93700.0,36.5309,36.5371,36.4433,36.4558,93700.0
2005-07-12 15:00:00,58.29,58.3,58.2,58.26,139600.0,36.4558,36.4621,36.3995,36.4371,139600.0
2005-07-12 15:10:00,58.27,58.39,58.27,58.39,162200.0,36.4433,36.5184,36.4433,36.5184,162200.0
2005-07-12 15:20:00,58.4,58.5,58.32,58.45,153900.0,36.5246,36.5872,36.4746,36.5559,153900.0
2005-07-12 15:30:00,58.46,58.47,58.36,58.43,167400.0,36.5622,36.5684,36.4996,36.5434,167400.0
2005-07-12 15:40:00,58.43,58.43,58.3,58.38,151200.0,36.5434,36.5434,36.4621,36.5121,151200.0
2005-07-12 15:50:00,58.37,58.45,58.26,58.33,207100.0,36.5059,36.5559,36.4371,36.4808,207100.0
2005-07-13 09:30:00,58.25,58.31,58.09,58.31,100300.0,36.4308,36.4683,36.3307,36.4683,100300.0
2005-07-13 09:40:00,58.32,58.36,58.22,58.3,95400.0,36.4746,36.4996,36.4121,36.4621,95400.0
2005-07-13 09:50:00,58.3,58.33,57.82,57.84,98700.0,36.4621,36.4808,36.1619,36.1744,98700.0
2005-07-13 10:00:00,57.84,57.85,57.72,57.75,185300.0,36.1744,36.1806,36.0993,36.1181,185300.0
2005-07-13 10:10:00,57.78,57.78,57.71,57.71,108000.0,36.1369,36.1369,36.0931,36.0931,108000.0
2005-07-13 10:20:00,57.74,57.74,57.48,57.66,190300.0,36.1119,36.1119,35.9492,36.0618,190300.0
2005-07-13 10:30:00,57.66,57.95,57.61,57.83,97700.0,36.0618,36.2432,36.0305,36.1681,97700.0
2005-07-13 10:40:00,57.83,57.87,57.57,57.77,79000.0,36.1681,36.1932,36.0055,36.1306,79000.0
2005-07-13 10:50:00,57.77,57.85,57.7,57.7,38500.0,36.1306,36.1806,36.0868,36.0868,38500.0
2005-07-13 11:00:00,57.71,57.89,57.71,57.77,37800.0,36.0931,36.2057,36.0931,36.1306,37800.0
2005-07-13 11:10:00,57.78,57.85,57.76,57.85,52700.0,36.1369,36.1806,36.1244,36.1806,52700.0
2005-07-13 11:20:00,57.85,57.94,57.79,57.86,60100.0,36.1806,36.2369,36.1431,36.1869,60100.0
2005-07-13 11:30:00,57.88,57.89,57.77,57.85,85500.0,36.1994,36.2057,36.1306,36.1806,85500.0
2005-07-13 11:40:00,57.84,57.88,57.81,57.85,25800.0,36.1744,36.1994,36.1556,36.1806,25800.0
2005-07-13 11:50:00,57.84,57.88,57.82,57.87,110600.0,36.1744,36.1994,36.1619,36.1932,110600.0
2005-07-13 12:00:00,57.87,57.89,57.8,57.82,27600.0,36.1932,36.2057,36.1494,36.1619,27600.0
2005-07-13 12:10:00,57.83,57.89,57.83,57.87,40000.0,36.1681,36.2057,36.1681,36.1932,40000.0
2005-07-13 12:20:00,57.87,57.95,57.84,57.9,115700.0,36.1932,36.2432,36.1744,36.2119,115700.0
2005-07-13 12:30:00,57.9,58.0,57.87,57.87,52000.0,36.2119,36.2745,36.1932,36.1932,52000.0
2005-07-13 12:40:00,57.87,57.94,57.87,57.9,61900.0,36.1932,36.2369,36.1932,36.2119,61900.0
2005-07-13 12:50:00,57.91,57.91,57.86,57.86,72700.0,36.2182,36.2182,36.1869,36.1869,72700.0
2005-07-13 13:00:00,57.86,57.89,57.81,57.81,56800.0,36.1869,36.2057,36.1556,36.1556,56800.0
2005-07-13 13:10:00,57.82,57.89,57.82,57.86,74200.0,36.1619,36.2057,36.1619,36.1869,74200.0
2005-07-13 13:20:00,57.86,57.92,57.84,57.89,80500.0,36.1869,36.2244,36.1744,36.2057,80500.0
2005-07-13 13:30:00,57.9,57.9,57.85,57.85,58100.0,36.2119,36.2119,36.1806,36.1806,58100.0
2005-07-13 13:40:00,57.86,57.86,57.67,57.71,41300.0,36.1869,36.1869,36.0681,36.0931,41300.0
2005-07-13 13:50:00,57.68,57.8,57.68,57.78,34400.0,36.0743,36.1494,36.0743,36.1369,34400.0
2005-07-13 14:00:00,57.78,57.85,57.75,57.8,56100.0,36.1369,36.1806,36.1181,36.1494,56100.0
2005-07-13 14:10:00,57.8,57.82,57.76,57.79,56000.0,36.1494,36.1619,36.1244,36.1431,56000.0
2005-07-13 14:20:00,57.78,57.79,57.62,57.72,105800.0,36.1369,36.1431,36.0368,36.0993,105800.0
2005-07-13 14:30:00,57.74,57.78,57.71,57.76,68400.0,36.1119,36.1369,36.0931,36.1244,68400.0
2005-07-13 14:40:00,57.75,57.82,57.74,57.77,82700.0,36.1181,36.1619,36.1119,36.1306,82700.0
2005-07-13 14:50:00,57.78,57.78,57.71,57.72,51000.0,36.1369,36.1369,36.0931,36.0993,51000.0
2005-07-13 15:00:00,57.74,57.78,57.68,57.76,128400.0,36.1119,36.1369,36.0743,36.1244,128400.0
2005-07-13 15:10:00,57.78,57.88,57.74,57.87,181800.0,36.1369,36.1994,36.1119,36.1932,181800.0
2005-07-13 15:20:00,57.88,57.91,57.83,57.9,86900.0,36.1994,36.2182,36.1681,36.2119,86900.0
2005-07-13 15:30:00,57.9,57.96,57.78,57.83,97800.0,36.2119,36.2494,36.1369,36.1681,97800.0
2005-07-13 15:40:00,57.84,57.97,57.82,57.89,120100.0,36.1744,36.2557,36.1619,36.2057,120100.0
2005-07-13 15:50:00,57.89,57.89,57.83,57.88,129300.0,36.2057,36.2057,36.1681,36.1994,129300.0
2005-07-14 09:30:00,58.3,58.97,58.26,58.97,221100.0,36.4621,36.8811,36.4371,36.8811,221100.0
2005-07-14 09:40:00,58.97,58.97,58.33,58.35,204000.0,36.8811,36.8811,36.4808,36.4934,204000.0
2005-07-14 09:50:00,58.36,58.67,58.28,58.29,187500.0,36.4996,36.6935,36.4496,36.4558,187500.0
2005-07-14 10:00:00,58.28,58.38,58.2,58.21,81100.0,36.4496,36.5121,36.3995,36.4058,81100.0
2005-07-14 10:10:00,58.2,58.21,58.0,58.2,108400.0,36.3995,36.4058,36.2745,36.3995,108400.0
2005-07-14 10:20:00,58.2,58.31,58.16,58.29,105600.0,36.3995,36.4683,36.3745,36.4558,105600.0
2005-07-14 10:30:00,58.27,58.3,58.15,58.17,160300.0,36.4433,36.4621,36.3683,36.3808,160300.0
2005-07-14 10:40:00,58.17,58.25,58.14,58.16,44000.0,36.3808,36.4308,36.362,36.3745,44000.0
2005-07-14 10:50:00,58.16,58.27,58.06,58.07,54500.0,36.3745,36.4433,36.312,36.3182,54500.0
2005-07-14 11:00:00,58.06,58.1,57.99,58.03,172400.0,36.312,36.337,36.2682,36.2932,172400.0
2005-07-14 11:10:00,58.03,58.11,58.02,58.03,95400.0,36.2932,36.3433,36.287,36.2932,95400.0
2005-07-14 11:20:00,58.0,58.0,57.8,57.86,162900.0,36.2745,36.2745,36.1494,36.1869,162900.0
2005-07-14 11:30:00,57.87,57.95,57.72,57.92,87500.0,36.1932,36.2432,36.0993,36.2244,87500.0
2005-07-14 11:40:00,57.9,58.0,57.87,58.0,63900.0,36.2119,36.2745,36.1932,36.2745,63900.0
2005-07-14 11:50:00,58.0,58.04,57.8,57.94,72300.0,36.2745,36.2995,36.1494,36.2369,72300.0
2005-07-14 12:00:00,57.95,58.14,57.92,58.13,48800.0,36.2432,36.362,36.2244,36.3558,48800.0
2005-07-14 12:10:00,58.12,58.25,58.12,58.2,91800.0,36.3495,36.4308,36.3495,36.3995,91800.0
2005-07-14 12:20:00,58.21,58.23,58.17,58.19,55500.0,36.4058,36.4183,36.3808,36.3933,55500.0
2005-07-14 12:30:00,58.2,58.26,58.14,58.15,65100.0,36.3995,36.4371,36.362,36.3683,65100.0
2005-07-14 12:40:00,58.15,58.15,58.1,58.1,32000.0,36.3683,36.3683,36.337,36.337,32000.0
2005-07-14 12:50:00,58.1,58.12,58.06,58.1,42900.0,36.337,36.3495,36.312,36.337,42900.0
2005-07-14 13:00:00,58.11,58.19,58.1,58.17,72300.0,36.3433,36.3933,36.337,36.3808,72300.0
2005-07-14 13:10:00,58.18,58.3,58.17,58.27,71900.0,36.387,36.4621,36.3808,36.4433,71900.0
2005-07-14 13:20:00,58.3,58.31,58.2,58.24,41200.0,36.4621,36.4683,36.3995,36.4246,41200.0
2005-07-14 13:30:00,58.24,58.3,58.2,58.25,49100.0,36.4246,36.4621,36.3995,36.4308,49100.0
2005-07-14 13:40:00,58.25,58.29,58.14,58.19,46300.0,36.4308,36.4558,36.362,36.3933,46300.0
2005-07-14 13:50:00,58.17,58.24,58.13,58.17,35000.0,36.3808,36.4246,36.3558,36.3808,35000.0
2005-07-14 14:00:00,58.18,58.27,58.15,58.24,47300.0,36.387,36.4433,36.3683,36.4246,47300.0
2005-07-14 14:10:00,58.23,58.28,58.2,58.22,67500.0,36.4183,36.4496,36.3995,36.4121,67500.0
2005-07-14 14:20:00,58.23,58.24,58.14,58.16,43800.0,36.4183,36.4246,36.362,36.3745,43800.0
2005-07-14 14:30:00,58.14,58.25,58.13,58.25,65300.0,36.362,36.4308,36.3558,36.4308,65300.0
2005-07-14 14:40:00,58.24,58.27,58.19,58.23,52800.0,36.4246,36.4433,36.3933,36.4183,52800.0
2005-07-14 14:50:00,58.19,58.26,58.17,58.23,113100.0,36.3933,36.4371,36.3808,36.4183,113100.0
2005-07-14 15:00:00,58.22,58.31,58.2,58.28,57900.0,36.4121,36.4683,36.3995,36.4496,57900.0
2005-07-14 15:10:00,58.27,58.3,58.22,58.29,73300.0,36.4433,36.4621,36.4121,36.4558,73300.0
2005-07-14 15:20:00,58.3,58.32,58.27,58.3,64800.0,36.4621,36.4746,36.4433,36.4621,64800.0
2005-07-14 15:30:00,58.3,58.33,58.25,58.28,65700.0,36.4621,36.4808,36.4308,36.4496,65700.0
2005-07-14 15:40:00,58.29,58.35,58.27,58.34,89700.0,36.4558,36.4934,36.4433,36.4871,89700.0
2005-07-14 15:50:00,58.34,58.4,58.33,58.34,174700.0,36.4871,36.5246,36.4808,36.4871,174700.0
2005-07-15 09:30:00,58.25,58.42,58.17,58.25,300600.0,36.4308,36.5371,36.3808,36.4308,300600.0
2005-07-15 09:40:00,58.26,58.57,58.25,58.37,106200.0,36.4371,36.631,36.4308,36.5059,106200.0
2005-07-15 09:50:00,58.41,58.57,58.2,58.35,95100.0,36.5309,36.631,36.3995,36.4934,95100.0
2005-07-15 10:00:00,58.36,58.47,58.17,58.4,68300.0,36.4996,36.5684,36.3808,36.5246,68300.0
2005-07-15 10:10:00,58.39,58.57,58.3,58.51,62600.0,36.5184,36.631,36.4621,36.5934,62600.0
2005-07-15 10:20:00,58.51,58.56,58.4,58.47,33100.0,36.5934,36.6247,36.5246,36.5684,33100.0
2005-07-15 10:30:00,58.49,58.54,58.46,58.48,64800.0,36.5809,36.6122,36.5622,36.5747,64800.0
2005-07-15 10:40:00,58.47,58.58,58.46,58.53,80400.0,36.5684,36.6372,36.5622,36.6059,80400.0
2005-07-15 10:50:00,58.57,58.57,58.46,58.48,50700.0,36.631,36.631,36.5622,36.5747,50700.0
2005-07-15 11:00:00,58.48,58.69,58.48,58.68,58000.0,36.5747,36.706,36.5747,36.6997,58000.0
2005-07-15 11:10:00,58.68,58.72,58.62,58.72,39700.0,36.6997,36.7248,36.6622,36.7248,39700.0
2005-07-15 11:20:00,58.73,58.74,58.53,58.55,53000.0,36.731,36.7373,36.6059,36.6184,53000.0
2005-07-15 11:30:00,58.54,58.6,58.42,58.5,33500.0,36.6122,36.6497,36.5371,36.5872,33500.0
2005-07-15 11:40:00,58.51,58.52,58.46,58.47,28700.0,36.5934,36.5997,36.5622,36.5684,28700.0
2005-07-15 11:50:00,58.45,58.5,58.4,58.5,42900.0,36.5559,36.5872,36.5246,36.5872,42900.0
2005-07-15 12:00:00,58.5,58.52,58.4,58.48,53100.0,36.5872,36.5997,36.5246,36.5747,53100.0
2005-07-15 12:10:00,58.49,58.53,58.41,58.5,31300.0,36.5809,36.6059,36.5309,36.5872,31300.0
2005-07-15 12:20:00,58.5,58.51,58.42,58.48,46700.0,36.5872,36.5934,36.5371,36.5747,46700.0
2005-07-15 12:30:00,58.48,58.48,58.42,58.45,16300.0,36.5747,36.5747,36.5371,36.5559,16300.0
2005-07-15 12:40:00,58.46,58.46,58.38,58.45,24700.0,36.5622,36.5622,36.5121,36.5559,24700.0
2005-07-15 12:50:00,58.44,58.44,58.37,58.43,14000.0,36.5496,36.5496,36.5059,36.5434,14000.0
2005-07-15 13:00:00,58.43,58.44,58.39,58.44,22100.0,36.5434,36.5496,36.5184,36.5496,22100.0
2005-07-15 13:10:00,58.43,58.48,58.38,58.47,24600.0,36.5434,36.5747,36.5121,36.5684,24600.0
2005-07-15 13:20:00,58.46,58.47,58.42,58.43,34900.0,36.5622,36.5684,36.5371,36.5434,34900.0
2005-07-15 13:30:00,58.43,58.47,58.38,58.41,20800.0,36.5434,36.5684,36.5121,36.5309,20800.0
2005-07-15 13:40:00,58.41,58.41,58.36,58.4,20900.0,36.5309,36.5309,36.4996,36.5246,20900.0
2005-07-15 13:50:00,58.41,58.45,58.37,58.41,15200.0,36.5309,36.5559,36.5059,36.5309,15200.0
2005-07-15 14:00:00,58.41,58.46,58.4,58.45,26200.0,36.5309,36.5622,36.5246,36.5559,26200.0
2005-07-15 14:10:00,58.44,58.49,58.41,58.49,26800.0,36.5496,36.5809,36.5309,36.5809,26800.0
2005-07-15 14:20:00,58.5,58.6,58.47,58.49,54400.0,36.5872,36.6497,36.5684,36.5809,54400.0
2005-07-15 14:30:00,58.49,58.54,58.48,58.52,32900.0,36.5809,36.6122,36.5747,36.5997,32900.0
2005-07-15 14:40:00,58.54,58.56,58.49,58.54,44900.0,36.6122,36.6247,36.5809,36.6122,44900.0
2005-07-15 14:50:00,58.54,58.55,58.49,58.54,56700.0,36.6122,36.6184,36.5809,36.6122,56700.0
2005-07-15 15:00:00,58.54,58.55,58.49,58.51,83100.0,36.6122,36.6184,36.5809,36.5934,83100.0
2005-07-15 15:10:00,58.51,58.55,58.42,58.42,34400.0,36.5934,36.6184,36.5371,36.5371,34400.0
2005-07-15 15:20:00,58.42,58.5,58.4,58.47,24300.0,36.5371,36.5872,36.5246,36.5684,24300.0
2005-07-15 15:30:00,58.47,58.53,58.42,58.47,60700.0,36.5684,36.6059,36.5371,36.5684,60700.0
2005-07-15 15:40:00,58.48,58.57,58.46,58.57,36600.0,36.5747,36.631,36.5622,36.631,36600.0
2005-07-15 15:50:00,58.55,58.76,58.53,58.68,193800.0,36.6184,36.7498,36.6059,36.6997,193800.0
2005-07-18 09:30:00,58.7,59.04,58.64,58.9,115000.0,36.7123,36.9249,36.6747,36.8373,115000.0
2005-07-18 09:40:00,58.9,58.93,58.71,58.8,97500.0,36.8373,36.8561,36.7185,36.7748,97500.0
2005-07-18 09:50:00,58.81,58.95,58.8,58.87,50400.0,36.7811,36.8686,36.7748,36.8186,50400.0
2005-07-18 10:00:00,58.86,58.87,58.7,58.74,78500.0,36.8123,36.8186,36.7123,36.7373,78500.0
2005-07-18 10:10:00,58.72,58.96,58.72,58.92,31100.0,36.7248,36.8749,36.7248,36.8498,31100.0
2005-07-18 10:20:00,58.92,59.16,58.92,59.16,51900.0,36.8498,36.9999,36.8498,36.9999,51900.0
2005-07-18 10:30:00,59.15,59.15,59.03,59.1,122300.0,36.9937,36.9937,36.9186,36.9624,122300.0
2005-07-18 10:40:00,59.1,59.11,59.04,59.07,64600.0,36.9624,36.9687,36.9249,36.9437,64600.0
2005-07-18 10:50:00,59.07,59.07,58.9,59.01,56500.0,36.9437,36.9437,36.8373,36.9061,56500.0
2005-07-18 11:00:00,59.02,59.1,58.95,59.09,48700.0,36.9124,36.9624,36.8686,36.9562,48700.0
2005-07-18 11:10:00,59.09,59.15,59.02,59.13,30100.0,36.9562,36.9937,36.9124,36.9812,30100.0
2005-07-18 11:20:00,59.15,59.15,59.01,59.02,28400.0,36.9937,36.9937,36.9061,36.9124,28400.0
2005-07-18 11:30:00,59.01,59.13,59.01,59.11,47300.0,36.9061,36.9812,36.9061,36.9687,47300.0
2005-07-18 11:40:00,59.11,59.16,59.09,59.15,30600.0,36.9687,36.9999,36.9562,36.9937,30600.0
2005-07-18 11:50:00,59.15,59.18,59.07,59.14,40600.0,36.9937,37.0125,36.9437,36.9874,40600.0
2005-07-18 12:00:00,59.14,59.15,58.89,59.02,96000.0,36.9874,36.9937,36.8311,36.9124,96000.0
2005-07-18 12:10:00,59.02,59.03,58.97,59.02,34800.0,36.9124,36.9186,36.8811,36.9124,34800.0
2005-07-18 12:20:00,59.02,59.07,58.97,59.02,22900.0,36.9124,36.9437,36.8811,36.9124,22900.0
2005-07-18 12:30:00,59.02,59.05,58.97,59.0,34500.0,36.9124,36.9312,36.8811,36.8999,34500.0
2005-07-18 12:40:00,59.0,59.0,58.95,58.99,40900.0,36.8999,36.8999,36.8686,36.8936,40900.0
2005-07-18 12:50:00,58.99,59.04,58.97,59.04,106300.0,36.8936,36.9249,36.8811,36.9249,106300.0
2005-07-18 13:00:00,59.05,59.08,58.95,58.96,40700.0,36.9312,36.9499,36.8686,36.8749,40700.0
2005-07-18 13:10:00,58.96,59.04,58.95,59.0,31000.0,36.8749,36.9249,36.8686,36.8999,31000.0
2005-07-18 13:20:00,59.0,59.02,58.97,58.99,25800.0,36.8999,36.9124,36.8811,36.8936,25800.0
2005-07-18 13:30:00,58.99,59.11,58.97,59.1,22600.0,36.8936,36.9687,36.8811,36.9624,22600.0
2005-07-18 13:40:00,59.11,59.2,59.1,59.1,16600.0,36.9687,37.025,36.9624,36.9624,16600.0
2005-07-18 13:50:00,59.11,59.11,59.03,59.03,57100.0,36.9687,36.9687,36.9186,36.9186,57100.0
2005-07-18 14:00:00,59.05,59.07,58.95,59.01,42600.0,36.9312,36.9437,36.8686,36.9061,42600.0
2005-07-18 14:10:00,59.05,59.14,59.01,59.12,40800.0,36.9312,36.9874,36.9061,36.9749,40800.0
2005-07-18 14:20:00,59.12,59.14,59.09,59.11,26700.0,36.9749,36.9874,36.9562,36.9687,26700.0
2005-07-18 14:30:00,59.11,59.14,59.08,59.12,22600.0,36.9687,36.9874,36.9499,36.9749,22600.0
2005-07-18 14:40:00,59.12,59.13,59.02,59.03,22800.0,36.9749,36.9812,36.9124,36.9186,22800.0
2005-07-18 14:50:00,59.03,59.05,58.99,59.02,27900.0,36.9186,36.9312,36.8936,36.9124,27900.0
2005-07-18 15:00:00,59.04,59.14,58.99,59.06,42900.0,36.9249,36.9874,36.8936,36.9374,42900.0
2005-07-18 15:10:00,59.06,59.13,59.02,59.08,31000.0,36.9374,36.9812,36.9124,36.9499,31000.0
2005-07-18 15:20:00,59.08,59.15,59.06,59.11,29600.0,36.9499,36.9937,36.9374,36.9687,29600.0
2005-07-18 15:30:00,59.12,59.12,59.0,59.03,60900.0,36.9749,36.9749,36.8999,36.9186,60900.0
2005-07-18 15:40:00,59.02,59.03,58.97,59.02,78400.0,36.9124,36.9186,36.8811,36.9124,78400.0
2005-07-18 15:50:00,59.01,59.07,59.0,59.01,77100.0,36.9061,36.9437,36.8999,36.9061,77100.0
2005-07-19 09:30:00,59.5,59.5,59.25,59.25,100900.0,37.2126,37.2126,37.0562,37.0562,100900.0
2005-07-19 09:40:00,59.21,59.44,59.1,59.18,88800.0,37.0312,37.1751,36.9624,37.0125,88800.0
2005-07-19 09:50:00,59.18,59.44,59.15,59.37,93200.0,37.0125,37.1751,36.9937,37.1313,93200.0
2005-07-19 10:00:00,59.36,59.37,58.9,59.0,149400.0,37.125,37.1313,36.8373,36.8999,149400.0
2005-07-19 10:10:00,59.0,59.23,59.0,59.11,95400.0,36.8999,37.0437,36.8999,36.9687,95400.0
2005-07-19 10:20:00,59.1,59.35,59.07,59.25,64200.0,36.9624,37.1188,36.9437,37.0562,64200.0
2005-07-19 10:30:00,59.24,59.27,59.16,59.21,105400.0,37.05,37.0687,36.9999,37.0312,105400.0
2005-07-19 10:40:00,59.25,59.25,59.11,59.12,42300.0,37.0562,37.0562,36.9687,36.9749,42300.0
2005-07-19 10:50:00,59.11,59.16,59.01,59.16,140000.0,36.9687,36.9999,36.9061,36.9999,140000.0
2005-07-19 11:00:00,59.17,59.17,59.09,59.13,145400.0,37.0062,37.0062,36.9562,36.9812,145400.0
2005-07-19 11:10:00,59.12,59.13,59.01,59.08,86700.0,36.9749,36.9812,36.9061,36.9499,86700.0
2005-07-19 11:20:00,59.07,59.09,59.01,59.04,43500.0,36.9437,36.9562,36.9061,36.9249,43500.0
2005-07-19 11:30:00,59.03,59.09,59.02,59.06,45300.0,36.9186,36.9562,36.9124,36.9374,45300.0
2005-07-19 11:40:00,59.05,59.11,59.04,59.09,56200.0,36.9312,36.9687,36.9249,36.9562,56200.0
2005-07-19 11:50:00,59.08,59.1,59.05,59.1,22400.0,36.9499,36.9624,36.9312,36.9624,22400.0
2005-07-19 12:00:00,59.1,59.1,59.02,59.03,40100.0,36.9624,36.9624,36.9124,36.9186,40100.0
2005-07-19 12:10:00,59.02,59.07,58.99,58.99,70000.0,36.9124,36.9437,36.8936,36.8936,70000.0
2005-07-19 12:20:00,58.99,59.1,58.99,59.07,38900.0,36.8936,36.9624,36.8936,36.9437,38900.0
2005-07-19 12:30:00,59.07,59.15,59.05,59.12,48000.0,36.9437,36.9937,36.9312,36.9749,48000.0
2005-07-19 12:40:00,59.13,59.2,59.12,59.2,29900.0,36.9812,37.025,36.9749,37.025,29900.0
2005-07-19 12:50:00,59.19,59.27,59.16,59.23,82400.0,37.0187,37.0687,36.9999,37.0437,82400.0
2005-07-19 13:00:00,59.24,59.33,59.24,59.32,44300.0,37.05,37.1063,37.05,37.1,44300.0
2005-07-19 13:10:00,59.31,59.33,59.29,59.32,29100.0,37.0938,37.1063,37.0813,37.1,29100.0
2005-07-19 13:20:00,59.3,59.45,59.3,59.37,49600.0,37.0875,37.1813,37.0875,37.1313,49600.0
2005-07-19 13:30:00,59.35,59.45,59.33,59.37,51400.0,37.1188,37.1813,37.1063,37.1313,51400.0
2005-07-19 13:40:00,59.36,59.42,59.34,59.38,29400.0,37.125,37.1626,37.1125,37.1375,29400.0
2005-07-19 13:50:00,59.38,59.47,59.35,59.39,50800.0,37.1375,37.1938,37.1188,37.1438,50800.0
2005-07-19 14:00:00,59.39,59.43,59.26,59.37,59000.0,37.1438,37.1688,37.0625,37.1313,59000.0
2005-07-19 14:10:00,59.34,59.49,59.33,59.46,48900.0,37.1125,37.2063,37.1063,37.1876,48900.0
2005-07-19 14:20:00,59.46,59.54,59.4,59.53,37800.0,37.1876,37.2376,37.1501,37.2314,37800.0
2005-07-19 14:30:00,59.53,59.6,59.5,59.55,77500.0,37.2314,37.2751,37.2126,37.2439,77500.0
2005-07-19 14:40:00,59.56,59.59,59.51,59.54,39400.0,37.2501,37.2689,37.2188,37.2376,39400.0
2005-07-19 14:50:00,59.54,59.54,59.43,59.48,65500.0,37.2376,37.2376,37.1688,37.2001,65500.0
2005-07-19 15:00:00,59.47,59.51,59.43,59.44,43400.0,37.1938,37.2188,37.1688,37.1751,43400.0
2005-07-19 15:10:00,59.42,59.48,59.37,59.38,55100.0,37.1626,37.2001,37.1313,37.1375,55100.0
2005-07-19 15:20:00,59.39,59.61,59.37,59.59,71000.0,37.1438,37.2814,37.1313,37.2689,71000.0
2005-07-19 15:30:00,59.59,59.67,59.5,59.66,74300.0,37.2689,37.3189,37.2126,37.3127,74300.0
2005-07-19 15:40:00,59.65,59.71,59.6,59.63,96000.0,37.3064,37.3439,37.2751,37.2939,96000.0
2005-07-19 15:50:00,59.65,59.67,59.58,59.6,116900.0,37.3064,37.3189,37.2626,37.2751,116900.0
2005-07-20 09:30:00,59.46,59.56,59.35,59.44,155500.0,37.1876,37.2501,37.1188,37.1751,155500.0
2005-07-20 09:40:00,59.43,59.48,59.27,59.33,102400.0,37.1688,37.2001,37.0687,37.1063,102400.0
2005-07-20 09:50:00,59.35,59.35,59.12,59.12,68600.0,37.1188,37.1188,36.9749,36.9749,68600.0
2005-07-20 10:00:00,59.16,59.2,58.99,59.0,125000.0,36.9999,37.025,36.8936,36.8999,125000.0
2005-07-20 10:10:00,59.0,59.0,58.77,58.92,78800.0,36.8999,36.8999,36.756,36.8498,78800.0
2005-07-20 10:20:00,58.94,58.97,58.87,58.96,77700.0,36.8624,36.8811,36.8186,36.8749,77700.0
2005-07-20 10:30:00,58.97,59.2,58.96,58.96,154800.0,36.8811,37.025,36.8749,36.8749,154800.0
2005-07-20 10:40:00,58.97,59.13,58.97,59.1,83500.0,36.8811,36.9812,36.8811,36.9624,83500.0
2005-07-20 10:50:00,59.11,59.2,59.11,59.17,102800.0,36.9687,37.025,36.9687,37.0062,102800.0
2005-07-20 11:00:00,59.17,59.25,59.16,59.17,127700.0,37.0062,37.0562,36.9999,37.0062,127700.0
2005-07-20 11:10:00,59.18,59.4,59.18,59.37,60000.0,37.0125,37.1501,37.0125,37.1313,60000.0
2005-07-20 11:20:00,59.37,59.69,59.29,59.59,96700.0,37.1313,37.3314,37.0813,37.2689,96700.0
2005-07-20 11:30:00,59.55,59.75,59.55,59.65,83000.0,37.2439,37.3689,37.2439,37.3064,83000.0
2005-07-20 11:40:00,59.62,59.68,59.46,59.46,147200.0,37.2876,37.3252,37.1876,37.1876,147200.0
2005-07-20 11:50:00,59.48,59.49,59.35,59.38,97100.0,37.2001,37.2063,37.1188,37.1375,97100.0
2005-07-20 12:00:00,59.38,59.43,59.34,59.4,49200.0,37.1375,37.1688,37.1125,37.1501,49200.0
2005-07-20 12:10:00,59.39,59.51,59.38,59.51,55200.0,37.1438,37.2188,37.1375,37.2188,55200.0
2005-07-20 12:20:00,59.51,59.56,59.44,59.5,34700.0,37.2188,37.2501,37.1751,37.2126,34700.0
2005-07-20 12:30:00,59.49,59.49,59.4,59.41,70800.0,37.2063,37.2063,37.1501,37.1563,70800.0
2005-07-20 12:40:00,59.41,59.43,59.37,59.38,52400.0,37.1563,37.1688,37.1313,37.1375,52400.0
2005-07-20 12:50:00,59.38,59.46,59.33,59.45,91300.0,37.1375,37.1876,37.1063,37.1813,91300.0
2005-07-20 13:00:00,59.45,59.48,59.4,59.47,36700.0,37.1813,37.2001,37.1501,37.1938,36700.0
2005-07-20 13:10:00,59.48,59.66,59.47,59.66,59900.0,37.2001,37.3127,37.1938,37.3127,59900.0
2005-07-20 13:20:00,59.66,59.8,59.59,59.74,131000.0,37.3127,37.4002,37.2689,37.3627,131000.0
2005-07-20 13:30:00,59.75,59.93,59.75,59.9,116100.0,37.3689,37.4815,37.3689,37.4628,116100.0
2005-07-20 13:40:00,59.85,59.9,59.8,59.82,50600.0,37.4315,37.4628,37.4002,37.4127,50600.0
2005-07-20 13:50:00,59.82,59.88,59.77,59.84,50100.0,37.4127,37.4503,37.3815,37.4252,50100.0
2005-07-20 14:00:00,59.84,59.87,59.75,59.75,54700.0,37.4252,37.444,37.3689,37.3689,54700.0
2005-07-20 14:10:00,59.75,59.79,59.67,59.78,77700.0,37.3689,37.394,37.3189,37.3877,77700.0
2005-07-20 14:20:00,59.78,59.86,59.73,59.85,70300.0,37.3877,37.4377,37.3564,37.4315,70300.0
2005-07-20 14:30:00,59.88,59.93,59.86,59.9,57300.0,37.4503,37.4815,37.4377,37.4628,57300.0
2005-07-20 14:40:00,59.9,59.9,59.75,59.88,63700.0,37.4628,37.4628,37.3689,37.4503,63700.0
2005-07-20 14:50:00,59.87,59.88,59.7,59.85,53000.0,37.444,37.4503,37.3377,37.4315,53000.0
2005-07-20 15:00:00,59.85,59.9,59.79,59.85,48200.0,37.4315,37.4628,37.394,37.4315,48200.0
2005-07-20 15:10:00,59.84,59.95,59.8,59.89,117900.0,37.4252,37.494,37.4002,37.4565,117900.0
2005-07-20 15:20:00,59.89,59.97,59.85,59.97,76400.0,37.4565,37.5065,37.4315,37.5065,76400.0
2005-07-20 15:30:00,59.97,60.0,59.97,60.0,122800.0,37.5065,37.5253,37.5065,37.5253,122800.0
2005-07-20 15:40:00,60.0,60.0,59.86,59.92,230700.0,37.5253,37.5253,37.4377,37.4753,230700.0
2005-07-20 15:50:00,59.92,60.0,59.91,60.0,183700.0,37.4753,37.5253,37.469,37.5253,183700.0
2005-07-21 09:30:00,59.75,59.79,59.3,59.42,212300.0,37.3689,37.394,37.0875,37.1626,212300.0
2005-07-21 09:40:00,59.48,59.66,59.42,59.42,165700.0,37.2001,37.3127,37.1626,37.1626,165700.0
2005-07-21 09:50:00,59.44,59.44,59.07,59.33,137700.0,37.1751,37.1751,36.9437,37.1063,137700.0
2005-07-21 10:00:00,59.33,59.48,59.29,59.35,81700.0,37.1063,37.2001,37.0813,37.1188,81700.0
2005-07-21 10:10:00,59.34,59.35,59.02,59.04,127600.0,37.1125,37.1188,36.9124,36.9249,127600.0
2005-07-21 10:20:00,59.04,59.05,58.55,58.67,211500.0,36.9249,36.9312,36.6184,36.6935,211500.0
2005-07-21 10:30:00,58.63,58.69,58.35,58.5,148000.0,36.6685,36.706,36.4934,36.5872,148000.0
2005-07-21 10:40:00,58.5,58.73,58.37,58.69,157500.0,36.5872,36.731,36.5059,36.706,157500.0
2005-07-21 10:50:00,58.7,58.73,58.39,58.46,94700.0,36.7123,36.731,36.5184,36.5622,94700.0
2005-07-21 11:00:00,58.51,58.62,58.46,58.59,86700.0,36.5934,36.6622,36.5622,36.6435,86700.0
2005-07-21 11:10:00,58.6,58.79,58.58,58.66,117300.0,36.6497,36.7685,36.6372,36.6872,117300.0
2005-07-21 11:20:00,58.66,58.7,58.65,58.69,37900.0,36.6872,36.7123,36.681,36.706,37900.0
2005-07-21 11:30:00,58.69,58.8,58.64,58.69,96000.0,36.706,36.7748,36.6747,36.706,96000.0
2005-07-21 11:40:00,58.68,58.72,58.56,58.69,122300.0,36.6997,36.7248,36.6247,36.706,122300.0
2005-07-21 11:50:00,58.69,58.76,58.6,58.64,33100.0,36.706,36.7498,36.6497,36.6747,33100.0
2005-07-21 12:00:00,58.63,58.66,58.58,58.62,79400.0,36.6685,36.6872,36.6372,36.6622,79400.0
2005-07-21 12:10:00,58.63,58.65,58.6,58.64,58600.0,36.6685,36.681,36.6497,36.6747,58600.0
2005-07-21 12:20:00,58.63,58.66,58.53,58.64,75500.0,36.6685,36.6872,36.6059,36.6747,75500.0
2005-07-21 12:30:00,58.65,58.84,58.65,58.82,128000.0,36.681,36.7998,36.681,36.7873,128000.0
2005-07-21 12:40:00,58.82,58.87,58.77,58.86,48600.0,36.7873,36.8186,36.756,36.8123,48600.0
2005-07-21 12:50:00,58.86,59.1,58.86,58.9,118600.0,36.8123,36.9624,36.8123,36.8373,118600.0
2005-07-21 13:00:00,58.91,59.08,58.91,58.98,73700.0,36.8436,36.9499,36.8436,36.8874,73700.0
2005-07-21 13:10:00,58.99,58.99,58.81,58.85,57300.0,36.8936,36.8936,36.7811,36.8061,57300.0
2005-07-21 13:20:00,58.87,58.91,58.85,58.88,32600.0,36.8186,36.8436,36.8061,36.8248,32600.0
2005-07-21 13:30:00,58.89,58.95,58.77,58.81,39600.0,36.8311,36.8686,36.756,36.7811,39600.0
2005-07-21 13:40:00,58.81,58.82,58.7,58.7,40900.0,36.7811,36.7873,36.7123,36.7123,40900.0
2005-07-21 13:50:00,58.7,58.71,58.62,58.63,50700.0,36.7123,36.7185,36.6622,36.6685,50700.0
2005-07-21 14:00:00,58.63,58.63,58.4,58.49,118200.0,36.6685,36.6685,36.5246,36.5809,118200.0
2005-07-21 14:10:00,58.49,58.59,58.42,58.56,53700.0,36.5809,36.6435,36.5371,36.6247,53700.0
2005-07-21 14:20:00,58.56,58.63,58.39,58.43,64800.0,36.6247,36.6685,36.5184,36.5434,64800.0
2005-07-21 14:30:00,58.44,58.44,58.22,58.24,107100.0,36.5496,36.5496,36.4121,36.4246,107100.0
2005-07-21 14:40:00,58.22,58.31,58.19,58.24,138300.0,36.4121,36.4683,36.3933,36.4246,138300.0
2005-07-21 14:50:00,58.25,58.26,57.98,58.07,144300.0,36.4308,36.4371,36.262,36.3182,144300.0
2005-07-21 15:00:00,58.06,58.24,58.06,58.15,130400.0,36.312,36.4246,36.312,36.3683,130400.0
2005-07-21 15:10:00,58.19,58.36,58.15,58.27,135300.0,36.3933,36.4996,36.3683,36.4433,135300.0
2005-07-21 15:20:00,58.27,58.29,58.02,58.29,113400.0,36.4433,36.4558,36.287,36.4558,113400.0
2005-07-21 15:30:00,58.29,58.31,58.11,58.24,128500.0,36.4558,36.4683,36.3433,36.4246,128500.0
2005-07-21 15:40:00,58.23,58.36,58.23,58.28,206900.0,36.4183,36.4996,36.4183,36.4496,206900.0
2005-07-21 15:50:00,58.28,58.35,58.12,58.21,215800.0,36.4496,36.4934,36.3495,36.4058,215800.0
2005-07-22 09:30:00,58.2,58.56,58.17,58.19,123400.0,36.3995,36.6247,36.3808,36.3933,123400.0
2005-07-22 09:40:00,58.19,58.76,58.15,58.76,104800.0,36.3933,36.7498,36.3683,36.7498,104800.0
2005-07-22 09:50:00,58.76,58.99,58.67,58.72,157900.0,36.7498,36.8936,36.6935,36.7248,157900.0
2005-07-22 10:00:00,58.73,58.85,58.49,58.56,147400.0,36.731,36.8061,36.5809,36.6247,147400.0
2005-07-22 10:10:00,58.58,58.58,58.38,58.5,60600.0,36.6372,36.6372,36.5121,36.5872,60600.0
2005-07-22 10:20:00,58.51,58.68,58.51,58.62,54200.0,36.5934,36.6997,36.5934,36.6622,54200.0
2005-07-22 10:30:00,58.63,58.7,58.47,58.65,185200.0,36.6685,36.7123,36.5684,36.681,185200.0
2005-07-22 10:40:00,58.64,58.72,58.46,58.53,67400.0,36.6747,36.7248,36.5622,36.6059,67400.0
2005-07-22 10:50:00,58.54,58.83,58.52,58.75,102100.0,36.6122,36.7936,36.5997,36.7435,102100.0
2005-07-22 11:00:00,58.75,58.86,58.71,58.72,233800.0,36.7435,36.8123,36.7185,36.7248,233800.0
2005-07-22 11:10:00,58.73,58.83,58.65,58.77,62800.0,36.731,36.7936,36.681,36.756,62800.0
2005-07-22 11:20:00,58.77,58.77,58.62,58.75,36800.0,36.756,36.756,36.6622,36.7435,36800.0
2005-07-22 11:30:00,58.76,58.77,58.69,58.72,62800.0,36.7498,36.756,36.706,36.7248,62800.0
2005-07-22 11:40:00,58.72,58.75,58.7,58.71,112200.0,36.7248,36.7435,36.7123,36.7185,112200.0
2005-07-22 11:50:00,58.71,58.8,58.71,58.78,29900.0,36.7185,36.7748,36.7185,36.7623,29900.0
2005-07-22 12:00:00,58.76,58.81,58.73,58.75,119300.0,36.7498,36.7811,36.731,36.7435,119300.0
2005-07-22 12:10:00,58.75,58.77,58.64,58.66,62800.0,36.7435,36.756,36.6747,36.6872,62800.0
2005-07-22 12:20:00,58.66,58.66,58.52,58.53,74700.0,36.6872,36.6872,36.5997,36.6059,74700.0
2005-07-22 12:30:00,58.54,58.58,58.5,58.56,22900.0,36.6122,36.6372,36.5872,36.6247,22900.0
2005-07-22 12:40:00,58.56,58.57,58.46,58.47,21600.0,36.6247,36.631,36.5622,36.5684,21600.0
2005-07-22 12:50:00,58.49,58.52,58.44,58.45,41700.0,36.5809,36.5997,36.5496,36.5559,41700.0
2005-07-22 13:00:00,58.45,58.49,58.44,58.48,97100.0,36.5559,36.5809,36.5496,36.5747,97100.0
2005-07-22 13:10:00,58.48,58.48,58.43,58.47,54400.0,36.5747,36.5747,36.5434,36.5684,54400.0
2005-07-22 13:20:00,58.48,58.52,58.48,58.52,93200.0,36.5747,36.5997,36.5747,36.5997,93200.0
2005-07-22 13:30:00,58.52,58.57,58.5,58.56,65900.0,36.5997,36.631,36.5872,36.6247,65900.0
2005-07-22 13:40:00,58.56,58.6,58.56,58.58,18800.0,36.6247,36.6497,36.6247,36.6372,18800.0
2005-07-22 13:50:00,58.58,58.65,58.58,58.63,21900.0,36.6372,36.681,36.6372,36.6685,21900.0
2005-07-22 14:00:00,58.64,58.64,58.52,58.55,25500.0,36.6747,36.6747,36.5997,36.6184,25500.0
2005-07-22 14:10:00,58.55,58.73,58.55,58.69,27400.0,36.6184,36.731,36.6184,36.706,27400.0
2005-07-22 14:20:00,58.69,58.72,58.63,58.66,41400.0,36.706,36.7248,36.6685,36.6872,41400.0
2005-07-22 14:30:00,58.67,58.84,58.65,58.84,72800.0,36.6935,36.7998,36.681,36.7998,72800.0
2005-07-22 14:40:00,58.84,58.98,58.79,58.96,73600.0,36.7998,36.8874,36.7685,36.8749,73600.0
2005-07-22 14:50:00,58.96,59.13,58.87,59.04,73000.0,36.8749,36.9812,36.8186,36.9249,73000.0
2005-07-22 15:00:00,59.04,59.05,58.96,59.0,59500.0,36.9249,36.9312,36.8749,36.8999,59500.0
2005-07-22 15:10:00,58.97,58.97,58.89,58.95,43800.0,36.8811,36.8811,36.8311,36.8686,43800.0
2005-07-22 15:20:00,58.95,59.05,58.91,59.02,48700.0,36.8686,36.9312,36.8436,36.9124,48700.0
2005-07-22 15:30:00,59.03,59.1,58.91,59.06,58300.0,36.9186,36.9624,36.8436,36.9374,58300.0
2005-07-22 15:40:00,59.05,59.13,59.03,59.08,53100.0,36.9312,36.9812,36.9186,36.9499,53100.0
2005-07-22 15:50:00,59.09,59.1,59.0,59.06,78300.0,36.9562,36.9624,36.8999,36.9374,78300.0
2005-07-25 09:30:00,59.1,59.44,59.09,59.18,112800.0,36.9624,37.1751,36.9562,37.0125,112800.0
2005-07-25 09:40:00,59.18,59.29,59.11,59.21,91500.0,37.0125,37.0813,36.9687,37.0312,91500.0
2005-07-25 09:50:00,59.2,59.22,58.94,59.02,187100.0,37.025,37.0375,36.8624,36.9124,187100.0
2005-07-25 10:00:00,59.04,59.04,58.91,58.96,103700.0,36.9249,36.9249,36.8436,36.8749,103700.0
2005-07-25 10:10:00,58.96,59.08,58.95,59.04,75100.0,36.8749,36.9499,36.8686,36.9249,75100.0
2005-07-25 10:20:00,59.04,59.16,59.01,59.16,68800.0,36.9249,36.9999,36.9061,36.9999,68800.0
2005-07-25 10:30:00,59.16,59.17,59.0,59.0,105300.0,36.9999,37.0062,36.8999,36.8999,105300.0
2005-07-25 10:40:00,59.01,59.25,59.0,59.23,62700.0,36.9061,37.0562,36.8999,37.0437,62700.0
2005-07-25 10:50:00,59.23,59.24,59.09,59.21,49500.0,37.0437,37.05,36.9562,37.0312,49500.0
2005-07-25 11:00:00,59.2,59.22,59.09,59.09,41000.0,37.025,37.0375,36.9562,36.9562,41000.0
2005-07-25 11:10:00,59.1,59.24,59.1,59.21,32200.0,36.9624,37.05,36.9624,37.0312,32200.0
2005-07-25 11:20:00,59.21,59.31,59.21,59.26,47900.0,37.0312,37.0938,37.0312,37.0625,47900.0
2005-07-25 11:30:00,59.25,59.28,59.14,59.15,90300.0,37.0562,37.075,36.9874,36.9937,90300.0
2005-07-25 11:40:00,59.14,59.27,59.14,59.22,63300.0,36.9874,37.0687,36.9874,37.0375,63300.0
2005-07-25 11:50:00,59.22,59.4,59.22,59.36,104600.0,37.0375,37.1501,37.0375,37.125,104600.0
2005-07-25 12:00:00,59.36,59.36,59.29,59.29,56700.0,37.125,37.125,37.0813,37.0813,56700.0
2005-07-25 12:10:00,59.29,59.49,59.28,59.42,99900.0,37.0813,37.2063,37.075,37.1626,99900.0
2005-07-25 12:20:00,59.43,59.43,59.28,59.3,73100.0,37.1688,37.1688,37.075,37.0875,73100.0
2005-07-25 12:30:00,59.3,59.31,59.25,59.29,28900.0,37.0875,37.0938,37.0562,37.0813,28900.0
2005-07-25 12:40:00,59.29,59.36,59.27,59.33,64500.0,37.0813,37.125,37.0687,37.1063,64500.0
2005-07-25 12:50:00,59.33,59.39,59.31,59.38,66200.0,37.1063,37.1438,37.0938,37.1375,66200.0
2005-07-25 13:00:00,59.39,59.45,59.37,59.43,56100.0,37.1438,37.1813,37.1313,37.1688,56100.0
2005-07-25 13:10:00,59.43,59.46,59.4,59.44,61100.0,37.1688,37.1876,37.1501,37.1751,61100.0
2005-07-25 13:20:00,59.44,59.49,59.38,59.44,44400.0,37.1751,37.2063,37.1375,37.1751,44400.0
2005-07-25 13:30:00,59.44,59.46,59.33,59.37,38100.0,37.1751,37.1876,37.1063,37.1313,38100.0
2005-07-25 13:40:00,59.36,59.44,59.33,59.41,63300.0,37.125,37.1751,37.1063,37.1563,63300.0
2005-07-25 13:50:00,59.41,59.42,59.35,59.36,21400.0,37.1563,37.1626,37.1188,37.125,21400.0
2005-07-25 14:00:00,59.37,59.37,59.24,59.31,56600.0,37.1313,37.1313,37.05,37.0938,56600.0
2005-07-25 14:10:00,59.3,59.34,59.22,59.25,49800.0,37.0875,37.1125,37.0375,37.0562,49800.0
2005-07-25 14:20:00,59.27,59.31,59.22,59.27,41500.0,37.0687,37.0938,37.0375,37.0687,41500.0
2005-07-25 14:30:00,59.27,59.27,59.16,59.2,78500.0,37.0687,37.0687,36.9999,37.025,78500.0
2005-07-25 14:40:00,59.22,59.28,59.14,59.19,82200.0,37.0375,37.075,36.9874,37.0187,82200.0
2005-07-25 14:50:00,59.19,59.23,59.02,59.15,71700.0,37.0187,37.0437,36.9124,36.9937,71700.0
2005-07-25 15:00:00,59.16,59.16,58.92,58.97,87400.0,36.9999,36.9999,36.8498,36.8811,87400.0
2005-07-25 15:10:00,58.97,58.99,58.89,58.89,132800.0,36.8811,36.8936,36.8311,36.8311,132800.0
2005-07-25 15:20:00,58.89,58.94,58.83,58.9,73500.0,36.8311,36.8624,36.7936,36.8373,73500.0
2005-07-25 15:30:00,58.9,58.91,58.78,58.79,83500.0,36.8373,36.8436,36.7623,36.7685,83500.0
2005-07-25 15:40:00,58.78,58.9,58.69,58.75,119800.0,36.7623,36.8373,36.706,36.7435,119800.0
2005-07-25 15:50:00,58.74,58.81,58.56,58.69,191100.0,36.7373,36.7811,36.6247,36.706,191100.0
2005-07-26 09:30:00,59.3,59.35,59.12,59.26,172100.0,37.0875,37.1188,36.9749,37.0625,172100.0
2005-07-26 09:40:00,59.26,59.53,59.21,59.48,134100.0,37.0625,37.2314,37.0312,37.2001,134100.0
2005-07-26 09:50:00,59.45,59.67,59.37,59.44,151400.0,37.1813,37.3189,37.1313,37.1751,151400.0
2005-07-26 10:00:00,59.49,59.5,59.26,59.34,149600.0,37.2063,37.2126,37.0625,37.1125,149600.0
2005-07-26 10:10:00,59.34,59.9,59.33,59.83,128000.0,37.1125,37.4628,37.1063,37.419,128000.0
2005-07-26 10:20:00,59.85,59.85,59.42,59.46,91200.0,37.4315,37.4315,37.1626,37.1876,91200.0
2005-07-26 10:30:00,59.43,59.51,59.12,59.37,128300.0,37.1688,37.2188,36.9749,37.1313,128300.0
2005-07-26 10:40:00,59.35,59.35,59.17,59.26,68800.0,37.1188,37.1188,37.0062,37.0625,68800.0
2005-07-26 10:50:00,59.26,59.28,59.06,59.14,98100.0,37.0625,37.075,36.9374,36.9874,98100.0
2005-07-26 11:00:00,59.15,59.2,59.11,59.17,94700.0,36.9937,37.025,36.9687,37.0062,94700.0
2005-07-26 11:10:00,59.16,59.2,59.07,59.2,97200.0,36.9999,37.025,36.9437,37.025,97200.0
2005-07-26 11:20:00,59.19,59.85,59.11,59.11,57100.0,37.0187,37.4315,36.9687,36.9687,57100.0
2005-07-26 11:30:00,59.1,59.22,59.1,59.2,52800.0,36.9624,37.0375,36.9624,37.025,52800.0
2005-07-26 11:40:00,59.2,59.22,59.11,59.15,51900.0,37.025,37.0375,36.9687,36.9937,51900.0
2005-07-26 11:50:00,59.15,59.2,59.06,59.15,31800.0,36.9937,37.025,36.9374,36.9937,31800.0
2005-07-26 12:00:00,59.15,59.19,59.1,59.1,45000.0,36.9937,37.0187,36.9624,36.9624,45000.0
2005-07-26 12:10:00,59.1,59.1,59.02,59.07,33800.0,36.9624,36.9624,36.9124,36.9437,33800.0
2005-07-26 12:20:00,59.06,59.07,58.93,58.96,58300.0,36.9374,36.9437,36.8561,36.8749,58300.0
2005-07-26 12:30:00,58.96,59.0,58.93,58.94,31400.0,36.8749,36.8999,36.8561,36.8624,31400.0
2005-07-26 12:40:00,58.94,58.95,58.83,58.86,80300.0,36.8624,36.8686,36.7936,36.8123,80300.0
2005-07-26 12:50:00,58.85,58.92,58.8,58.85,40200.0,36.8061,36.8498,36.7748,36.8061,40200.0
2005-07-26 13:00:00,58.85,58.89,58.78,58.81,56500.0,36.8061,36.8311,36.7623,36.7811,56500.0
2005-07-26 13:10:00,58.81,58.85,58.79,58.83,35200.0,36.7811,36.8061,36.7685,36.7936,35200.0
2005-07-26 13:20:00,58.83,58.83,58.78,58.79,33300.0,36.7936,36.7936,36.7623,36.7685,33300.0
2005-07-26 13:30:00,58.77,58.85,58.77,58.85,68100.0,36.756,36.8061,36.756,36.8061,68100.0
2005-07-26 13:40:00,58.85,58.9,58.76,58.82,110800.0,36.8061,36.8373,36.7498,36.7873,110800.0
2005-07-26 13:50:00,58.82,58.85,58.78,58.83,55700.0,36.7873,36.8061,36.7623,36.7936,55700.0
2005-07-26 14:00:00,58.84,58.95,58.84,58.94,76500.0,36.7998,36.8686,36.7998,36.8624,76500.0
2005-07-26 14:10:00,58.91,58.91,58.76,58.79,58000.0,36.8436,36.8436,36.7498,36.7685,58000.0
2005-07-26 14:20:00,58.79,58.85,58.79,58.84,27300.0,36.7685,36.8061,36.7685,36.7998,27300.0
2005-07-26 14:30:00,58.83,58.9,58.8,58.9,28300.0,36.7936,36.8373,36.7748,36.8373,28300.0
2005-07-26 14:40:00,58.92,59.02,58.92,59.02,75100.0,36.8498,36.9124,36.8498,36.9124,75100.0
2005-07-26 14:50:00,59.02,59.09,58.99,59.05,54000.0,36.9124,36.9562,36.8936,36.9312,54000.0
2005-07-26 15:00:00,59.05,59.08,58.98,59.03,40200.0,36.9312,36.9499,36.8874,36.9186,40200.0
2005-07-26 15:10:00,59.03,59.13,59.02,59.13,56800.0,36.9186,36.9812,36.9124,36.9812,56800.0
2005-07-26 15:20:00,59.13,59.14,59.05,59.06,41400.0,36.9812,36.9874,36.9312,36.9374,41400.0
2005-07-26 15:30:00,59.06,59.08,59.01,59.06,55500.0,36.9374,36.9499,36.9061,36.9374,55500.0
2005-07-26 15:40:00,59.05,59.08,59.01,59.07,79300.0,36.9312,36.9499,36.9061,36.9437,79300.0
2005-07-26 15:50:00,59.07,59.13,59.04,59.09,156400.0,36.9437,36.9812,36.9249,36.9562,156400.0
2005-07-27 09:30:00,59.23,59.23,58.87,58.89,59100.0,37.0437,37.0437,36.8186,36.8311,59100.0
2005-07-27 09:40:00,58.92,59.16,58.92,59.13,48500.0,36.8498,36.9999,36.8498,36.9812,48500.0
2005-07-27 09:50:00,59.12,59.21,59.04,59.13,42300.0,36.9749,37.0312,36.9249,36.9812,42300.0
2005-07-27 10:00:00,59.16,59.23,58.86,58.93,82700.0,36.9999,37.0437,36.8123,36.8561,82700.0
2005-07-27 10:10:00,58.93,59.02,58.85,58.88,42400.0,36.8561,36.9124,36.8061,36.8248,42400.0
2005-07-27 10:20:00,58.88,58.99,58.88,58.97,43700.0,36.8248,36.8936,36.8248,36.8811,43700.0
2005-07-27 10:30:00,58.97,59.15,58.96,59.14,40200.0,36.8811,36.9937,36.8749,36.9874,40200.0
2005-07-27 10:40:00,59.12,59.13,59.0,59.02,55600.0,36.9749,36.9812,36.8999,36.9124,55600.0
2005-07-27 10:50:00,59.02,59.05,58.9,58.93,64200.0,36.9124,36.9312,36.8373,36.8561,64200.0
2005-07-27 11:00:00,58.93,59.06,58.88,58.93,40600.0,36.8561,36.9374,36.8248,36.8561,40600.0
2005-07-27 11:10:00,58.93,58.96,58.86,58.91,29800.0,36.8561,36.8749,36.8123,36.8436,29800.0
2005-07-27 11:20:00,58.91,58.92,58.78,58.8,28700.0,36.8436,36.8498,36.7623,36.7748,28700.0
2005-07-27 11:30:00,58.8,59.05,58.8,58.99,28400.0,36.7748,36.9312,36.7748,36.8936,28400.0
2005-07-27 11:40:00,58.95,58.98,58.89,58.98,21200.0,36.8686,36.8874,36.8311,36.8874,21200.0
2005-07-27 11:50:00,58.97,59.05,58.9,59.05,23100.0,36.8811,36.9312,36.8373,36.9312,23100.0
2005-07-27 12:00:00,59.03,59.15,59.03,59.14,23500.0,36.9186,36.9937,36.9186,36.9874,23500.0
2005-07-27 12:10:00,59.12,59.13,58.99,59.09,19800.0,36.9749,36.9812,36.8936,36.9562,19800.0
2005-07-27 12:20:00,59.09,59.12,59.05,59.07,38800.0,36.9562,36.9749,36.9312,36.9437,38800.0
2005-07-27 12:30:00,59.08,59.15,59.05,59.09,26300.0,36.9499,36.9937,36.9312,36.9562,26300.0
2005-07-27 12:40:00,59.09,59.15,59.08,59.15,13200.0,36.9562,36.9937,36.9499,36.9937,13200.0
2005-07-27 12:50:00,59.15,59.2,59.1,59.12,20800.0,36.9937,37.025,36.9624,36.9749,20800.0
2005-07-27 13:00:00,59.07,59.12,59.05,59.09,31700.0,36.9437,36.9749,36.9312,36.9562,31700.0
2005-07-27 13:10:00,59.08,59.1,59.03,59.09,12800.0,36.9499,36.9624,36.9186,36.9562,12800.0
2005-07-27 13:20:00,59.08,59.13,59.07,59.08,19800.0,36.9499,36.9812,36.9437,36.9499,19800.0
2005-07-27 13:30:00,59.1,59.17,59.05,59.12,22600.0,36.9624,37.0062,36.9312,36.9749,22600.0
2005-07-27 13:40:00,59.13,59.16,59.07,59.09,18100.0,36.9812,36.9999,36.9437,36.9562,18100.0
2005-07-27 13:50:00,59.1,59.19,59.08,59.19,29100.0,36.9624,37.0187,36.9499,37.0187,29100.0
2005-07-27 14:00:00,59.18,59.28,59.15,59.27,64700.0,37.0125,37.075,36.9937,37.0687,64700.0
2005-07-27 14:10:00,59.28,59.39,59.26,59.32,49400.0,37.075,37.1438,37.0625,37.1,49400.0
2005-07-27 14:20:00,59.33,59.37,59.22,59.25,34900.0,37.1063,37.1313,37.0375,37.0562,34900.0
2005-07-27 14:30:00,59.25,59.33,59.25,59.31,31200.0,37.0562,37.1063,37.0562,37.0938,31200.0
2005-07-27 14:40:00,59.31,59.32,59.25,59.28,29500.0,37.0938,37.1,37.0562,37.075,29500.0
2005-07-27 14:50:00,59.28,59.44,59.28,59.44,69100.0,37.075,37.1751,37.075,37.1751,69100.0
2005-07-27 15:00:00,59.45,59.47,59.37,59.42,59500.0,37.1813,37.1938,37.1313,37.1626,59500.0
2005-07-27 15:10:00,59.41,59.41,59.3,59.4,37700.0,37.1563,37.1563,37.0875,37.1501,37700.0
2005-07-27 15:20:00,59.4,59.46,59.36,59.43,52100.0,37.1501,37.1876,37.125,37.1688,52100.0
2005-07-27 15:30:00,59.43,59.44,59.26,59.3,66100.0,37.1688,37.1751,37.0625,37.0875,66100.0
2005-07-27 15:40:00,59.29,59.44,59.26,59.44,93100.0,37.0813,37.1751,37.0625,37.1751,93100.0
2005-07-27 15:50:00,59.43,59.44,59.35,59.38,122700.0,37.1688,37.1751,37.1188,37.1375,122700.0
2005-07-28 09:30:00,59.65,59.68,59.46,59.52,80400.0,37.3064,37.3252,37.1876,37.2251,80400.0
2005-07-28 09:40:00,59.55,59.65,59.36,59.61,72700.0,37.2439,37.3064,37.125,37.2814,72700.0
2005-07-28 09:50:00,59.61,59.68,59.47,59.67,80900.0,37.2814,37.3252,37.1938,37.3189,80900.0
2005-07-28 10:00:00,59.67,59.7,59.39,59.51,62300.0,37.3189,37.3377,37.1438,37.2188,62300.0
2005-07-28 10:10:00,59.5,59.52,59.34,59.45,34300.0,37.2126,37.2251,37.1125,37.1813,34300.0
2005-07-28 10:20:00,59.45,59.45,59.23,59.41,44500.0,37.1813,37.1813,37.0437,37.1563,44500.0
2005-07-28 10:30:00,59.43,59.57,59.4,59.55,61800.0,37.1688,37.2564,37.1501,37.2439,61800.0
2005-07-28 10:40:00,59.56,59.65,59.56,59.56,59400.0,37.2501,37.3064,37.2501,37.2501,59400.0
2005-07-28 10:50:00,59.56,59.57,59.48,59.52,42800.0,37.2501,37.2564,37.2001,37.2251,42800.0
2005-07-28 11:00:00,59.51,59.53,59.33,59.4,61700.0,37.2188,37.2314,37.1063,37.1501,61700.0
2005-07-28 11:10:00,59.39,59.51,59.33,59.44,51300.0,37.1438,37.2188,37.1063,37.1751,51300.0
2005-07-28 11:20:00,59.43,59.54,59.36,59.45,30000.0,37.1688,37.2376,37.125,37.1813,30000.0
2005-07-28 11:30:00,59.44,59.52,59.43,59.52,35800.0,37.1751,37.2251,37.1688,37.2251,35800.0
2005-07-28 11:40:00,59.53,59.68,59.52,59.55,61000.0,37.2314,37.3252,37.2251,37.2439,61000.0
2005-07-28 11:50:00,59.56,59.67,59.54,59.6,83500.0,37.2501,37.3189,37.2376,37.2751,83500.0
2005-07-28 12:00:00,59.65,59.67,59.55,59.56,41000.0,37.3064,37.3189,37.2439,37.2501,41000.0
2005-07-28 12:10:00,59.55,59.64,59.52,59.55,49500.0,37.2439,37.3002,37.2251,37.2439,49500.0
2005-07-28 12:20:00,59.54,59.55,59.43,59.51,35600.0,37.2376,37.2439,37.1688,37.2188,35600.0
2005-07-28 12:30:00,59.5,59.51,59.42,59.44,25000.0,37.2126,37.2188,37.1626,37.1751,25000.0
2005-07-28 12:40:00,59.44,59.46,59.38,59.42,34400.0,37.1751,37.1876,37.1375,37.1626,34400.0
2005-07-28 12:50:00,59.42,59.44,59.29,59.29,99000.0,37.1626,37.1751,37.0813,37.0813,99000.0
2005-07-28 13:00:00,59.29,59.43,59.26,59.41,35100.0,37.0813,37.1688,37.0625,37.1563,35100.0
2005-07-28 13:10:00,59.41,59.46,59.38,59.43,42700.0,37.1563,37.1876,37.1375,37.1688,42700.0
2005-07-28 13:20:00,59.45,59.52,59.41,59.48,25400.0,37.1813,37.2251,37.1563,37.2001,25400.0
2005-07-28 13:30:00,59.5,59.64,59.43,59.64,55800.0,37.2126,37.3002,37.1688,37.3002,55800.0
2005-07-28 13:40:00,59.65,59.67,59.58,59.58,45800.0,37.3064,37.3189,37.2626,37.2626,45800.0
2005-07-28 13:50:00,59.58,59.64,59.56,59.58,60300.0,37.2626,37.3002,37.2501,37.2626,60300.0
2005-07-28 14:00:00,59.57,59.6,59.54,59.59,33200.0,37.2564,37.2751,37.2376,37.2689,33200.0
2005-07-28 14:10:00,59.59,59.64,59.51,59.51,58500.0,37.2689,37.3002,37.2188,37.2188,58500.0
2005-07-28 14:20:00,59.5,59.51,59.4,59.47,80500.0,37.2126,37.2188,37.1501,37.1938,80500.0
2005-07-28 14:30:00,59.5,59.65,59.47,59.59,52400.0,37.2126,37.3064,37.1938,37.2689,52400.0
2005-07-28 14:40:00,59.59,59.64,59.55,59.6,31800.0,37.2689,37.3002,37.2439,37.2751,31800.0
2005-07-28 14:50:00,59.6,59.71,59.6,59.67,42200.0,37.2751,37.3439,37.2751,37.3189,42200.0
2005-07-28 15:00:00,59.67,59.68,59.62,59.62,38200.0,37.3189,37.3252,37.2876,37.2876,38200.0
2005-07-28 15:10:00,59.62,59.77,59.62,59.72,47900.0,37.2876,37.3815,37.2876,37.3502,47900.0
2005-07-28 15:20:00,59.71,59.73,59.66,59.7,50400.0,37.3439,37.3564,37.3127,37.3377,50400.0
2005-07-28 15:30:00,59.7,59.73,59.63,59.63,54100.0,37.3377,37.3564,37.2939,37.2939,54100.0
2005-07-28 15:40:00,59.63,59.69,59.6,59.69,64000.0,37.2939,37.3314,37.2751,37.3314,64000.0
2005-07-28 15:50:00,59.68,59.7,59.58,59.66,134500.0,37.3252,37.3377,37.2626,37.3127,134500.0
2005-07-29 09:30:00,59.4,59.51,59.29,59.3,100800.0,37.1501,37.2188,37.0813,37.0875,100800.0
2005-07-29 09:40:00,59.3,59.61,59.29,59.5,83400.0,37.0875,37.2814,37.0813,37.2126,83400.0
2005-07-29 09:50:00,59.49,59.55,59.43,59.5,31600.0,37.2063,37.2439,37.1688,37.2126,31600.0
2005-07-29 10:00:00,59.52,59.53,59.33,59.4,50000.0,37.2251,37.2314,37.1063,37.1501,50000.0
2005-07-29 10:10:00,59.4,59.41,59.1,59.22,80100.0,37.1501,37.1563,36.9624,37.0375,80100.0
2005-07-29 10:20:00,59.22,59.25,59.15,59.15,32900.0,37.0375,37.0562,36.9937,36.9937,32900.0
2005-07-29 10:30:00,59.18,59.19,59.03,59.09,60600.0,37.0125,37.0187,36.9186,36.9562,60600.0
2005-07-29 10:40:00,59.08,59.08,58.94,58.99,80900.0,36.9499,36.9499,36.8624,36.8936,80900.0
2005-07-29 10:50:00,59.03,59.03,58.9,58.97,66300.0,36.9186,36.9186,36.8373,36.8811,66300.0
2005-07-29 11:00:00,58.96,59.09,58.96,59.08,52300.0,36.8749,36.9562,36.8749,36.9499,52300.0
2005-07-29 11:10:00,59.08,59.22,59.08,59.18,57600.0,36.9499,37.0375,36.9499,37.0125,57600.0
2005-07-29 11:20:00,59.18,59.27,59.17,59.21,81100.0,37.0125,37.0687,37.0062,37.0312,81100.0
2005-07-29 11:30:00,59.21,59.26,59.07,59.11,121500.0,37.0312,37.0625,36.9437,36.9687,121500.0
2005-07-29 11:40:00,59.11,59.15,58.99,59.01,58200.0,36.9687,36.9937,36.8936,36.9061,58200.0
2005-07-29 11:50:00,59.0,59.04,58.97,59.02,82200.0,36.8999,36.9249,36.8811,36.9124,82200.0
2005-07-29 12:00:00,59.03,59.11,59.03,59.03,87700.0,36.9186,36.9687,36.9186,36.9186,87700.0
2005-07-29 12:10:00,59.02,59.04,58.93,59.01,50800.0,36.9124,36.9249,36.8561,36.9061,50800.0
2005-07-29 12:20:00,59.0,59.03,58.96,59.0,59600.0,36.8999,36.9186,36.8749,36.8999,59600.0
2005-07-29 12:30:00,59.0,59.11,59.0,59.1,62700.0,36.8999,36.9687,36.8999,36.9624,62700.0
2005-07-29 12:40:00,59.1,59.19,59.09,59.19,89500.0,36.9624,37.0187,36.9562,37.0187,89500.0
2005-07-29 12:50:00,59.19,59.21,59.03,59.05,68200.0,37.0187,37.0312,36.9186,36.9312,68200.0
2005-07-29 13:00:00,59.07,59.15,59.06,59.07,15100.0,36.9437,36.9937,36.9374,36.9437,15100.0
2005-07-29 13:10:00,59.07,59.16,59.06,59.16,17800.0,36.9437,36.9999,36.9374,36.9999,17800.0
2005-07-29 13:20:00,59.17,59.17,59.06,59.11,65500.0,37.0062,37.0062,36.9374,36.9687,65500.0
2005-07-29 13:30:00,59.1,59.11,58.87,58.9,30700.0,36.9624,36.9687,36.8186,36.8373,30700.0
2005-07-29 13:40:00,58.91,59.05,58.9,59.05,71600.0,36.8436,36.9312,36.8373,36.9312,71600.0
2005-07-29 13:50:00,59.05,59.14,59.03,59.13,31500.0,36.9312,36.9874,36.9186,36.9812,31500.0
2005-07-29 14:00:00,59.07,59.24,59.07,59.23,46400.0,36.9437,37.05,36.9437,37.0437,46400.0
2005-07-29 14:10:00,59.23,59.23,59.1,59.16,78800.0,37.0437,37.0437,36.9624,36.9999,78800.0
2005-07-29 14:20:00,59.15,59.17,59.1,59.11,57900.0,36.9937,37.0062,36.9624,36.9687,57900.0
2005-07-29 14:30:00,59.09,59.17,59.08,59.17,46400.0,36.9562,37.0062,36.9499,37.0062,46400.0
2005-07-29 14:40:00,59.17,59.23,59.08,59.09,27300.0,37.0062,37.0437,36.9499,36.9562,27300.0
2005-07-29 14:50:00,59.08,59.14,59.08,59.11,30800.0,36.9499,36.9874,36.9499,36.9687,30800.0
2005-07-29 15:00:00,59.11,59.14,58.99,59.01,66600.0,36.9687,36.9874,36.8936,36.9061,66600.0
2005-07-29 15:10:00,59.02,59.03,58.84,58.86,80800.0,36.9124,36.9186,36.7998,36.8123,80800.0
2005-07-29 15:20:00,58.85,58.99,58.85,58.89,72900.0,36.8061,36.8936,36.8061,36.8311,72900.0
2005-07-29 15:30:00,58.89,58.97,58.77,58.97,64600.0,36.8311,36.8811,36.756,36.8811,64600.0
2005-07-29 15:40:00,58.98,59.02,58.8,58.89,127700.0,36.8874,36.9124,36.7748,36.8311,127700.0
2005-07-29 15:50:00,58.89,58.9,58.73,58.77,156600.0,36.8311,36.8373,36.731,36.756,156600.0
2005-08-01 09:30:00,58.4,58.41,58.0,58.31,329600.0,36.5246,36.5309,36.2745,36.4683,329600.0
2005-08-01 09:40:00,58.32,58.32,58.1,58.17,135600.0,36.4746,36.4746,36.337,36.3808,135600.0
2005-08-01 09:50:00,58.2,58.3,58.13,58.17,138900.0,36.3995,36.4621,36.3558,36.3808,138900.0
2005-08-01 10:00:00,58.17,58.24,57.98,58.0,127300.0,36.3808,36.4246,36.262,36.2745,127300.0
2005-08-01 10:10:00,58.0,58.03,57.8,57.95,177000.0,36.2745,36.2932,36.1494,36.2432,177000.0
2005-08-01 10:20:00,57.95,57.99,57.86,57.96,85000.0,36.2432,36.2682,36.1869,36.2494,85000.0
2005-08-01 10:30:00,57.97,58.02,57.76,57.76,152100.0,36.2557,36.287,36.1244,36.1244,152100.0
2005-08-01 10:40:00,57.76,57.83,57.7,57.76,129100.0,36.1244,36.1681,36.0868,36.1244,129100.0
2005-08-01 10:50:00,57.77,57.82,57.67,57.81,94400.0,36.1306,36.1619,36.0681,36.1556,94400.0
2005-08-01 11:00:00,57.82,57.86,57.74,57.84,79800.0,36.1619,36.1869,36.1119,36.1744,79800.0
2005-08-01 11:10:00,57.86,58.06,57.86,58.02,92100.0,36.1869,36.312,36.1869,36.287,92100.0
2005-08-01 11:20:00,58.02,58.1,58.01,58.03,97000.0,36.287,36.337,36.2807,36.2932,97000.0
2005-08-01 11:30:00,58.04,58.18,58.04,58.14,140800.0,36.2995,36.387,36.2995,36.362,140800.0
2005-08-01 11:40:00,58.14,58.24,58.14,58.18,57000.0,36.362,36.4246,36.362,36.387,57000.0
2005-08-01 11:50:00,58.18,58.33,58.18,58.33,69700.0,36.387,36.4808,36.387,36.4808,69700.0
2005-08-01 12:00:00,58.33,58.39,58.29,58.37,44600.0,36.4808,36.5184,36.4558,36.5059,44600.0
2005-08-01 12:10:00,58.35,58.38,58.32,58.32,69600.0,36.4934,36.5121,36.4746,36.4746,69600.0
2005-08-01 12:20:00,58.31,58.32,58.18,58.25,82000.0,36.4683,36.4746,36.387,36.4308,82000.0
2005-08-01 12:30:00,58.26,58.27,58.16,58.17,64900.0,36.4371,36.4433,36.3745,36.3808,64900.0
2005-08-01 12:40:00,58.17,58.2,58.08,58.11,120100.0,36.3808,36.3995,36.3245,36.3433,120100.0
2005-08-01 12:50:00,58.11,58.15,58.06,58.06,52900.0,36.3433,36.3683,36.312,36.312,52900.0
2005-08-01 13:00:00,58.06,58.12,58.05,58.09,79600.0,36.312,36.3495,36.3057,36.3307,79600.0
2005-08-01 13:10:00,58.09,58.09,58.01,58.02,61900.0,36.3307,36.3307,36.2807,36.287,61900.0
2005-08-01 13:20:00,58.0,58.05,57.96,57.98,207700.0,36.2745,36.3057,36.2494,36.262,207700.0
2005-08-01 13:30:00,57.97,58.01,57.91,57.97,63100.0,36.2557,36.2807,36.2182,36.2557,63100.0
2005-08-01 13:40:00,57.97,57.98,57.88,57.88,47200.0,36.2557,36.262,36.1994,36.1994,47200.0
2005-08-01 13:50:00,57.9,57.92,57.85,57.85,52500.0,36.2119,36.2244,36.1806,36.1806,52500.0
2005-08-01 14:00:00,57.85,57.91,57.84,57.9,83800.0,36.1806,36.2182,36.1744,36.2119,83800.0
2005-08-01 14:10:00,57.9,57.99,57.88,57.89,97100.0,36.2119,36.2682,36.1994,36.2057,97100.0
2005-08-01 14:20:00,57.9,57.96,57.87,57.89,64700.0,36.2119,36.2494,36.1932,36.2057,64700.0
2005-08-01 14:30:00,57.91,57.95,57.89,57.91,47500.0,36.2182,36.2432,36.2057,36.2182,47500.0
2005-08-01 14:40:00,57.92,57.92,57.86,57.9,94200.0,36.2244,36.2244,36.1869,36.2119,94200.0
2005-08-01 14:50:00,57.91,57.92,57.7,57.76,219300.0,36.2182,36.2244,36.0868,36.1244,219300.0
2005-08-01 15:00:00,57.76,57.86,57.64,57.64,258300.0,36.1244,36.1869,36.0493,36.0493,258300.0
2005-08-01 15:10:00,57.64,57.83,57.64,57.69,150400.0,36.0493,36.1681,36.0493,36.0806,150400.0
2005-08-01 15:20:00,57.67,57.78,57.58,57.74,199200.0,36.0681,36.1369,36.0118,36.1119,199200.0
2005-08-01 15:30:00,57.74,57.77,57.58,57.7,135600.0,36.1119,36.1306,36.0118,36.0868,135600.0
2005-08-01 15:40:00,57.71,57.81,57.7,57.79,315300.0,36.0931,36.1556,36.0868,36.1431,315300.0
2005-08-01 15:50:00,57.79,57.83,57.58,57.76,197900.0,36.1431,36.1681,36.0118,36.1244,197900.0
2005-08-02 09:30:00,57.85,57.91,57.3,57.3,169900.0,36.1806,36.2182,35.8367,35.8367,169900.0
2005-08-02 09:40:00,57.28,57.3,56.71,56.77,298600.0,35.8242,35.8367,35.4677,35.5052,298600.0
2005-08-02 09:50:00,56.8,56.96,56.64,56.88,261300.0,35.524,35.624,35.4239,35.574,261300.0
2005-08-02 10:00:00,56.9,57.18,56.88,57.1,322600.0,35.5865,35.7616,35.574,35.7116,322600.0
2005-08-02 10:10:00,57.1,57.23,57.04,57.13,215600.0,35.7116,35.7929,35.6741,35.7303,215600.0
2005-08-02 10:20:00,57.14,57.2,57.04,57.04,170500.0,35.7366,35.7741,35.6741,35.6741,170500.0
2005-08-02 10:30:00,57.04,57.15,56.99,57.09,248500.0,35.6741,35.7429,35.6428,35.7053,248500.0
2005-08-02 10:40:00,57.1,57.11,57.01,57.02,114300.0,35.7116,35.7178,35.6553,35.6615,114300.0
2005-08-02 10:50:00,57.02,57.08,56.95,57.04,77000.0,35.6615,35.6991,35.6178,35.6741,77000.0
2005-08-02 11:00:00,57.02,57.17,57.02,57.12,157900.0,35.6615,35.7554,35.6615,35.7241,157900.0
2005-08-02 11:10:00,57.13,57.28,57.12,57.26,49400.0,35.7303,35.8242,35.7241,35.8116,49400.0
2005-08-02 11:20:00,57.25,57.41,57.25,57.35,137200.0,35.8054,35.9055,35.8054,35.8679,137200.0
2005-08-02 11:30:00,57.35,57.44,57.35,57.38,77900.0,35.8679,35.9242,35.8679,35.8867,77900.0
2005-08-02 11:40:00,57.39,57.43,57.34,57.36,58200.0,35.893,35.918,35.8617,35.8742,58200.0
2005-08-02 11:50:00,57.36,57.47,57.36,57.42,52100.0,35.8742,35.943,35.8742,35.9117,52100.0
2005-08-02 12:00:00,57.41,57.51,57.31,57.38,89100.0,35.9055,35.968,35.8429,35.8867,89100.0
2005-08-02 12:10:00,57.38,57.58,57.35,57.57,41200.0,35.8867,36.0118,35.8679,36.0055,41200.0
2005-08-02 12:20:00,57.59,57.67,57.42,57.44,64800.0,36.018,36.0681,35.9117,35.9242,64800.0
2005-08-02 12:30:00,57.44,57.5,57.4,57.49,66400.0,35.9242,35.9617,35.8992,35.9555,66400.0
2005-08-02 12:40:00,57.49,57.53,57.45,57.5,111100.0,35.9555,35.9805,35.9305,35.9617,111100.0
2005-08-02 12:50:00,57.5,57.56,57.45,57.53,129100.0,35.9617,35.9993,35.9305,35.9805,129100.0
2005-08-02 13:00:00,57.54,57.57,57.48,57.52,55300.0,35.9868,36.0055,35.9492,35.9743,55300.0
2005-08-02 13:10:00,57.51,57.59,57.5,57.59,53300.0,35.968,36.018,35.9617,36.018,53300.0
2005-08-02 13:20:00,57.58,57.65,57.58,57.6,132800.0,36.0118,36.0556,36.0118,36.0243,132800.0
2005-08-02 13:30:00,57.6,57.76,57.6,57.69,128400.0,36.0243,36.1244,36.0243,36.0806,128400.0
2005-08-02 13:40:00,57.68,57.75,57.62,57.63,70400.0,36.0743,36.1181,36.0368,36.0431,70400.0
2005-08-02 13:50:00,57.63,57.64,57.49,57.52,41600.0,36.0431,36.0493,35.9555,35.9743,41600.0
2005-08-02 14:00:00,57.5,57.74,57.5,57.6,163200.0,35.9617,36.1119,35.9617,36.0243,163200.0
2005-08-02 14:10:00,57.61,57.71,57.59,57.62,59300.0,36.0305,36.0931,36.018,36.0368,59300.0
2005-08-02 14:20:00,57.62,57.63,57.57,57.57,71700.0,36.0368,36.0431,36.0055,36.0055,71700.0
2005-08-02 14:30:00,57.57,57.62,57.56,57.61,73800.0,36.0055,36.0368,35.9993,36.0305,73800.0
2005-08-02 14:40:00,57.62,57.65,57.6,57.6,53900.0,36.0368,36.0556,36.0243,36.0243,53900.0
2005-08-02 14:50:00,57.6,57.65,57.56,57.59,73500.0,36.0243,36.0556,35.9993,36.018,73500.0
2005-08-02 15:00:00,57.6,57.6,57.52,57.58,70500.0,36.0243,36.0243,35.9743,36.0118,70500.0
2005-08-02 15:10:00,57.58,57.6,57.48,57.6,51600.0,36.0118,36.0243,35.9492,36.0243,51600.0
2005-08-02 15:20:00,57.6,57.65,57.58,57.62,147300.0,36.0243,36.0556,36.0118,36.0368,147300.0
2005-08-02 15:30:00,57.61,57.62,57.42,57.56,69700.0,36.0305,36.0368,35.9117,35.9993,69700.0
2005-08-02 15:40:00,57.56,57.68,57.56,57.67,118500.0,35.9993,36.0743,35.9993,36.0681,118500.0
2005-08-02 15:50:00,57.67,57.71,57.54,57.61,190500.0,36.0681,36.0931,35.9868,36.0305,190500.0
2005-08-03 09:30:00,57.47,57.52,56.91,57.13,143800.0,35.943,35.9743,35.5928,35.7303,143800.0
2005-08-03 09:40:00,57.12,57.27,57.1,57.19,53200.0,35.7241,35.8179,35.7116,35.7679,53200.0
2005-08-03 09:50:00,57.19,57.31,57.12,57.26,47500.0,35.7679,35.8429,35.7241,35.8116,47500.0
2005-08-03 10:00:00,57.22,57.34,57.17,57.32,76600.0,35.7866,35.8617,35.7554,35.8492,76600.0
2005-08-03 10:10:00,57.32,57.44,57.3,57.4,85000.0,35.8492,35.9242,35.8367,35.8992,85000.0
2005-08-03 10:20:00,57.4,57.45,57.24,57.26,57800.0,35.8992,35.9305,35.7991,35.8116,57800.0
2005-08-03 10:30:00,57.24,57.9,57.15,57.22,72200.0,35.7991,36.2119,35.7429,35.7866,72200.0
2005-08-03 10:40:00,57.23,57.29,57.18,57.25,108000.0,35.7929,35.8304,35.7616,35.8054,108000.0
2005-08-03 10:50:00,57.25,57.29,57.21,57.24,59400.0,35.8054,35.8304,35.7804,35.7991,59400.0
2005-08-03 11:00:00,57.25,57.25,57.13,57.14,47900.0,35.8054,35.8054,35.7303,35.7366,47900.0
2005-08-03 11:10:00,57.15,57.31,57.14,57.25,57600.0,35.7429,35.8429,35.7366,35.8054,57600.0
2005-08-03 11:20:00,57.23,57.32,57.13,57.18,102100.0,35.7929,35.8492,35.7303,35.7616,102100.0
2005-08-03 11:30:00,57.17,57.28,57.15,57.22,40500.0,35.7554,35.8242,35.7429,35.7866,40500.0
2005-08-03 11:40:00,57.23,57.23,57.15,57.17,30700.0,35.7929,35.7929,35.7429,35.7554,30700.0
2005-08-03 11:50:00,57.17,57.21,57.17,57.18,67300.0,35.7554,35.7804,35.7554,35.7616,67300.0
2005-08-03 12:00:00,57.19,57.23,57.14,57.19,32600.0,35.7679,35.7929,35.7366,35.7679,32600.0
2005-08-03 12:10:00,57.19,57.2,57.16,57.18,84500.0,35.7679,35.7741,35.7491,35.7616,84500.0
2005-08-03 12:20:00,57.18,57.33,57.17,57.23,81400.0,35.7616,35.8554,35.7554,35.7929,81400.0
2005-08-03 12:30:00,57.23,57.23,57.1,57.17,66200.0,35.7929,35.7929,35.7116,35.7554,66200.0
2005-08-03 12:40:00,57.17,57.26,57.15,57.22,151500.0,35.7554,35.8116,35.7429,35.7866,151500.0
2005-08-03 12:50:00,57.23,57.3,57.16,57.22,53000.0,35.7929,35.8367,35.7491,35.7866,53000.0
2005-08-03 13:00:00,57.21,57.26,57.2,57.22,66300.0,35.7804,35.8116,35.7741,35.7866,66300.0
2005-08-03 13:10:00,57.21,57.28,57.21,57.22,28300.0,35.7804,35.8242,35.7804,35.7866,28300.0
2005-08-03 13:20:00,57.21,57.25,57.2,57.2,65200.0,35.7804,35.8054,35.7741,35.7741,65200.0
2005-08-03 13:30:00,57.2,57.22,57.15,57.19,214800.0,35.7741,35.7866,35.7429,35.7679,214800.0
2005-08-03 13:40:00,57.19,57.25,57.18,57.23,56800.0,35.7679,35.8054,35.7616,35.7929,56800.0
2005-08-03 13:50:00,57.22,57.27,57.21,57.25,91400.0,35.7866,35.8179,35.7804,35.8054,91400.0
2005-08-03 14:00:00,57.25,57.33,57.25,57.3,65400.0,35.8054,35.8554,35.8054,35.8367,65400.0
2005-08-03 14:10:00,57.3,57.36,57.26,57.32,88500.0,35.8367,35.8742,35.8116,35.8492,88500.0
2005-08-03 14:20:00,57.31,57.39,57.25,57.35,136500.0,35.8429,35.893,35.8054,35.8679,136500.0
2005-08-03 14:30:00,57.35,57.42,57.32,57.38,68100.0,35.8679,35.9117,35.8492,35.8867,68100.0
2005-08-03 14:40:00,57.38,57.45,57.33,57.35,61600.0,35.8867,35.9305,35.8554,35.8679,61600.0
2005-08-03 14:50:00,57.34,57.34,57.25,57.3,70300.0,35.8617,35.8617,35.8054,35.8367,70300.0
2005-08-03 15:00:00,57.3,57.33,57.24,57.3,52100.0,35.8367,35.8554,35.7991,35.8367,52100.0
2005-08-03 15:10:00,57.31,57.52,57.2,57.51,91400.0,35.8429,35.9743,35.7741,35.968,91400.0
2005-08-03 15:20:00,57.5,57.53,57.46,57.46,78400.0,35.9617,35.9805,35.9367,35.9367,78400.0
2005-08-03 15:30:00,57.46,57.55,57.42,57.55,123900.0,35.9367,35.993,35.9117,35.993,123900.0
2005-08-03 15:40:00,57.55,57.66,57.51,57.66,132800.0,35.993,36.0618,35.968,36.0618,132800.0
2005-08-03 15:50:00,57.66,57.68,57.59,57.68,262800.0,36.0618,36.0743,36.018,36.0743,262800.0
2005-08-04 09:30:00,57.2,57.2,56.97,57.08,379600.0,35.7741,35.7741,35.6303,35.6991,379600.0
2005-08-04 09:40:00,57.05,57.1,56.05,56.12,293300.0,35.6803,35.7116,35.0549,35.0987,293300.0
2005-08-04 09:50:00,56.19,56.59,56.13,56.39,219500.0,35.1424,35.3926,35.1049,35.2675,219500.0
2005-08-04 10:00:00,56.35,56.43,55.9,55.92,317900.0,35.2425,35.2925,34.9611,34.9736,317900.0
2005-08-04 10:10:00,55.92,56.2,55.92,56.06,241600.0,34.9736,35.1487,34.9736,35.0611,241600.0
2005-08-04 10:20:00,56.08,56.1,55.83,56.01,179600.0,35.0737,35.0862,34.9173,35.0299,179600.0
2005-08-04 10:30:00,56.0,56.26,55.89,56.07,222300.0,35.0236,35.1862,34.9548,35.0674,222300.0
2005-08-04 10:40:00,56.07,56.2,56.0,56.11,111200.0,35.0674,35.1487,35.0236,35.0924,111200.0
2005-08-04 10:50:00,56.11,56.2,56.1,56.18,98800.0,35.0924,35.1487,35.0862,35.1362,98800.0
2005-08-04 11:00:00,56.18,56.4,56.18,56.38,142100.0,35.1362,35.2738,35.1362,35.2613,142100.0
2005-08-04 11:10:00,56.33,56.65,56.33,56.54,164400.0,35.23,35.4301,35.23,35.3613,164400.0
2005-08-04 11:20:00,56.52,56.53,56.39,56.46,104800.0,35.3488,35.3551,35.2675,35.3113,104800.0
2005-08-04 11:30:00,56.46,56.5,56.32,56.33,104900.0,35.3113,35.3363,35.2238,35.23,104900.0
2005-08-04 11:40:00,56.33,56.43,56.28,56.3,84100.0,35.23,35.2925,35.1987,35.2112,84100.0
2005-08-04 11:50:00,56.3,56.32,56.11,56.15,58900.0,35.2112,35.2238,35.0924,35.1174,58900.0
2005-08-04 12:00:00,56.15,56.24,56.13,56.23,116000.0,35.1174,35.1737,35.1049,35.1675,116000.0
2005-08-04 12:10:00,56.23,56.24,56.09,56.24,126600.0,35.1675,35.1737,35.0799,35.1737,126600.0
2005-08-04 12:20:00,56.25,56.26,56.15,56.18,81700.0,35.18,35.1862,35.1174,35.1362,81700.0
2005-08-04 12:30:00,56.19,56.36,56.16,56.29,67900.0,35.1424,35.2488,35.1237,35.205,67900.0
2005-08-04 12:40:00,56.3,56.32,56.2,56.2,46700.0,35.2112,35.2238,35.1487,35.1487,46700.0
2005-08-04 12:50:00,56.22,56.37,56.2,56.24,67100.0,35.1612,35.255,35.1487,35.1737,67100.0
2005-08-04 13:00:00,56.24,56.38,56.21,56.32,42000.0,35.1737,35.2613,35.155,35.2238,42000.0
2005-08-04 13:10:00,56.31,56.38,56.26,56.3,64000.0,35.2175,35.2613,35.1862,35.2112,64000.0
2005-08-04 13:20:00,56.3,56.38,56.29,56.36,47400.0,35.2112,35.2613,35.205,35.2488,47400.0
2005-08-04 13:30:00,56.37,56.38,56.26,56.31,34200.0,35.255,35.2613,35.1862,35.2175,34200.0
2005-08-04 13:40:00,56.3,56.44,56.3,56.42,62800.0,35.2112,35.2988,35.2112,35.2863,62800.0
2005-08-04 13:50:00,56.43,56.48,56.3,56.45,63400.0,35.2925,35.3238,35.2112,35.3051,63400.0
2005-08-04 14:00:00,56.46,56.63,56.46,56.61,65900.0,35.3113,35.4176,35.3113,35.4051,65900.0
2005-08-04 14:10:00,56.61,56.61,56.42,56.46,84700.0,35.4051,35.4051,35.2863,35.3113,84700.0
2005-08-04 14:20:00,56.46,56.69,56.44,56.53,121500.0,35.3113,35.4552,35.2988,35.3551,121500.0
2005-08-04 14:30:00,56.53,56.6,56.47,56.54,282200.0,35.3551,35.3989,35.3176,35.3613,282200.0
2005-08-04 14:40:00,56.54,56.68,56.54,56.67,57900.0,35.3613,35.4489,35.3613,35.4426,57900.0
2005-08-04 14:50:00,56.67,56.67,56.47,56.51,64000.0,35.4426,35.4426,35.3176,35.3426,64000.0
2005-08-04 15:00:00,56.5,56.59,56.42,56.56,63100.0,35.3363,35.3926,35.2863,35.3739,63100.0
2005-08-04 15:10:00,56.57,56.57,56.39,56.44,239000.0,35.3801,35.3801,35.2675,35.2988,239000.0
2005-08-04 15:20:00,56.43,56.46,56.39,56.46,89300.0,35.2925,35.3113,35.2675,35.3113,89300.0
2005-08-04 15:30:00,56.45,56.49,56.33,56.37,91900.0,35.3051,35.3301,35.23,35.255,91900.0
2005-08-04 15:40:00,56.36,56.4,56.26,56.32,137300.0,35.2488,35.2738,35.1862,35.2238,137300.0
2005-08-04 15:50:00,56.31,56.32,56.12,56.15,246600.0,35.2175,35.2238,35.0987,35.1174,246600.0
2005-08-05 09:30:00,55.63,55.95,55.62,55.95,168600.0,34.7922,34.9923,34.786,34.9923,168600.0
2005-08-05 09:40:00,55.9,56.15,55.8,55.95,105000.0,34.9611,35.1174,34.8985,34.9923,105000.0
2005-08-05 09:50:00,55.97,56.1,55.8,55.8,82800.0,35.0049,35.0862,34.8985,34.8985,82800.0
2005-08-05 10:00:00,55.82,55.82,55.46,55.48,140700.0,34.911,34.911,34.6859,34.6984,140700.0
2005-08-05 10:10:00,55.46,55.66,55.46,55.65,137900.0,34.6859,34.811,34.6859,34.8047,137900.0
2005-08-05 10:20:00,55.66,55.67,55.38,55.41,118600.0,34.811,34.8172,34.6359,34.6546,118600.0
2005-08-05 10:30:00,55.4,55.55,55.38,55.48,90300.0,34.6484,34.7422,34.6359,34.6984,90300.0
2005-08-05 10:40:00,55.48,55.49,55.31,55.49,119300.0,34.6984,34.7047,34.5921,34.7047,119300.0
2005-08-05 10:50:00,55.49,55.57,55.44,55.47,70300.0,34.7047,34.7547,34.6734,34.6921,70300.0
2005-08-05 11:00:00,55.47,55.63,55.47,55.63,89900.0,34.6921,34.7922,34.6921,34.7922,89900.0
2005-08-05 11:10:00,55.65,55.65,55.51,55.55,55600.0,34.8047,34.8047,34.7172,34.7422,55600.0
2005-08-05 11:20:00,55.54,55.55,55.31,55.35,96300.0,34.7359,34.7422,34.5921,34.6171,96300.0
2005-08-05 11:30:00,55.36,55.41,55.25,55.41,105100.0,34.6233,34.6546,34.5546,34.6546,105100.0
2005-08-05 11:40:00,55.42,55.44,55.35,55.44,34400.0,34.6609,34.6734,34.6171,34.6734,34400.0
2005-08-05 11:50:00,55.45,55.45,55.28,55.28,54900.0,34.6796,34.6796,34.5733,34.5733,54900.0
2005-08-05 12:00:00,55.3,55.4,55.26,55.26,46700.0,34.5858,34.6484,34.5608,34.5608,46700.0
2005-08-05 12:10:00,55.26,55.29,55.15,55.27,57300.0,34.5608,34.5796,34.492,34.5671,57300.0
2005-08-05 12:20:00,55.26,55.3,55.13,55.26,37900.0,34.5608,34.5858,34.4795,34.5608,37900.0
2005-08-05 12:30:00,55.29,55.38,55.26,55.31,34700.0,34.5796,34.6359,34.5608,34.5921,34700.0
2005-08-05 12:40:00,55.31,55.39,55.25,55.38,48100.0,34.5921,34.6421,34.5546,34.6359,48100.0
2005-08-05 12:50:00,55.38,55.5,55.36,55.39,35000.0,34.6359,34.7109,34.6233,34.6421,35000.0
2005-08-05 13:00:00,55.38,55.52,55.38,55.51,35100.0,34.6359,34.7234,34.6359,34.7172,35100.0
2005-08-05 13:10:00,55.51,55.54,55.47,55.5,44300.0,34.7172,34.7359,34.6921,34.7109,44300.0
2005-08-05 13:20:00,55.5,55.53,55.36,55.37,42500.0,34.7109,34.7297,34.6233,34.6296,42500.0
2005-08-05 13:30:00,55.37,55.49,55.37,55.48,26000.0,34.6296,34.7047,34.6296,34.6984,26000.0
2005-08-05 13:40:00,55.47,55.48,55.3,55.33,70800.0,34.6921,34.6984,34.5858,34.6046,70800.0
2005-08-05 13:50:00,55.33,55.39,55.33,55.38,40200.0,34.6046,34.6421,34.6046,34.6359,40200.0
2005-08-05 14:00:00,55.38,55.44,55.37,55.4,25000.0,34.6359,34.6734,34.6296,34.6484,25000.0
2005-08-05 14:10:00,55.4,55.41,55.33,55.38,45900.0,34.6484,34.6546,34.6046,34.6359,45900.0
2005-08-05 14:20:00,55.39,55.45,55.3,55.43,114300.0,34.6421,34.6796,34.5858,34.6671,114300.0
2005-08-05 14:30:00,55.43,55.52,55.42,55.49,37300.0,34.6671,34.7234,34.6609,34.7047,37300.0
2005-08-05 14:40:00,55.48,55.49,55.42,55.44,49900.0,34.6984,34.7047,34.6609,34.6734,49900.0
2005-08-05 14:50:00,55.43,55.49,55.41,55.42,24300.0,34.6671,34.7047,34.6546,34.6609,24300.0
2005-08-05 15:00:00,55.44,55.45,55.38,55.38,35500.0,34.6734,34.6796,34.6359,34.6359,35500.0
2005-08-05 15:10:00,55.36,55.49,55.36,55.47,60100.0,34.6233,34.7047,34.6233,34.6921,60100.0
2005-08-05 15:20:00,55.47,55.54,55.44,55.54,52500.0,34.6921,34.7359,34.6734,34.7359,52500.0
2005-08-05 15:30:00,55.54,55.6,55.46,55.56,84400.0,34.7359,34.7734,34.6859,34.7484,84400.0
2005-08-05 15:40:00,55.56,55.56,55.38,55.43,80800.0,34.7484,34.7484,34.6359,34.6671,80800.0
2005-08-05 15:50:00,55.43,55.54,55.43,55.47,120200.0,34.6671,34.7359,34.6671,34.6921,120200.0
2005-08-08 09:30:00,55.75,55.88,55.66,55.66,65800.0,34.8673,34.9486,34.811,34.811,65800.0
2005-08-08 09:40:00,55.66,55.66,55.3,55.4,97600.0,34.811,34.811,34.5858,34.6484,97600.0
2005-08-08 09:50:00,55.4,55.58,55.26,55.54,75600.0,34.6484,34.7609,34.5608,34.7359,75600.0
2005-08-08 10:00:00,55.55,55.66,55.43,55.65,67900.0,34.7422,34.811,34.6671,34.8047,67900.0
2005-08-08 10:10:00,55.61,55.7,55.52,55.56,62100.0,34.7797,34.836,34.7234,34.7484,62100.0
2005-08-08 10:20:00,55.56,55.78,55.55,55.78,53700.0,34.7484,34.886,34.7422,34.886,53700.0
2005-08-08 10:30:00,55.79,55.8,55.56,55.57,59800.0,34.8923,34.8985,34.7484,34.7547,59800.0
2005-08-08 10:40:00,55.56,55.62,55.45,55.46,52800.0,34.7484,34.786,34.6796,34.6859,52800.0
2005-08-08 10:50:00,55.45,55.52,55.22,55.26,49800.0,34.6796,34.7234,34.5358,34.5608,49800.0
2005-08-08 11:00:00,55.25,55.52,55.24,55.43,29200.0,34.5546,34.7234,34.5483,34.6671,29200.0
2005-08-08 11:10:00,55.46,55.48,55.39,55.43,18500.0,34.6859,34.6984,34.6421,34.6671,18500.0
2005-08-08 11:20:00,55.45,55.53,55.31,55.38,30800.0,34.6796,34.7297,34.5921,34.6359,30800.0
2005-08-08 11:30:00,55.42,55.47,55.38,55.42,24400.0,34.6609,34.6921,34.6359,34.6609,24400.0
2005-08-08 11:40:00,55.42,55.42,55.23,55.31,42200.0,34.6609,34.6609,34.542,34.5921,42200.0
2005-08-08 11:50:00,55.27,55.3,55.13,55.2,52600.0,34.5671,34.5858,34.4795,34.5233,52600.0
2005-08-08 12:00:00,55.2,55.24,55.08,55.09,61000.0,34.5233,34.5483,34.4482,34.4545,61000.0
2005-08-08 12:10:00,55.09,55.25,55.06,55.21,57700.0,34.4545,34.5546,34.4357,34.5295,57700.0
2005-08-08 12:20:00,55.2,55.25,55.07,55.1,42900.0,34.5233,34.5546,34.442,34.4607,42900.0
2005-08-08 12:30:00,55.11,55.11,55.02,55.02,50100.0,34.467,34.467,34.4107,34.4107,50100.0
2005-08-08 12:40:00,55.03,55.03,54.82,54.98,117300.0,34.417,34.417,34.2856,34.3857,117300.0
2005-08-08 12:50:00,54.98,55.11,54.98,55.1,72200.0,34.3857,34.467,34.3857,34.4607,72200.0
2005-08-08 13:00:00,55.1,55.13,54.98,55.02,46800.0,34.4607,34.4795,34.3857,34.4107,46800.0
2005-08-08 13:10:00,55.02,55.07,54.95,55.04,86200.0,34.4107,34.442,34.3669,34.4232,86200.0
2005-08-08 13:20:00,55.05,55.1,55.02,55.1,22300.0,34.4295,34.4607,34.4107,34.4607,22300.0
2005-08-08 13:30:00,55.09,55.14,55.04,55.13,28200.0,34.4545,34.4858,34.4232,34.4795,28200.0
2005-08-08 13:40:00,55.13,55.25,55.13,55.22,17900.0,34.4795,34.5546,34.4795,34.5358,17900.0
2005-08-08 13:50:00,55.2,55.24,55.07,55.23,31300.0,34.5233,34.5483,34.442,34.542,31300.0
2005-08-08 14:00:00,55.23,55.25,55.14,55.14,37600.0,34.542,34.5546,34.4858,34.4858,37600.0
2005-08-08 14:10:00,55.16,55.18,54.96,55.06,47500.0,34.4983,34.5108,34.3732,34.4357,47500.0
2005-08-08 14:20:00,55.1,55.15,55.08,55.12,25400.0,34.4607,34.492,34.4482,34.4732,25400.0
2005-08-08 14:30:00,55.13,55.19,55.11,55.19,26100.0,34.4795,34.517,34.467,34.517,26100.0
2005-08-08 14:40:00,55.18,55.19,55.1,55.12,17900.0,34.5108,34.517,34.4607,34.4732,17900.0
2005-08-08 14:50:00,55.12,55.23,55.12,55.2,31600.0,34.4732,34.542,34.4732,34.5233,31600.0
2005-08-08 15:00:00,55.2,55.26,55.15,55.25,81600.0,34.5233,34.5608,34.492,34.5546,81600.0
2005-08-08 15:10:00,55.21,55.28,55.2,55.2,29400.0,34.5295,34.5733,34.5233,34.5233,29400.0
2005-08-08 15:20:00,55.2,55.21,55.1,55.18,47200.0,34.5233,34.5295,34.4607,34.5108,47200.0
2005-08-08 15:30:00,55.18,55.18,55.09,55.1,49100.0,34.5108,34.5108,34.4545,34.4607,49100.0
2005-08-08 15:40:00,55.1,55.13,55.03,55.07,53100.0,34.4607,34.4795,34.417,34.442,53100.0
2005-08-08 15:50:00,55.06,55.09,54.98,55.05,85400.0,34.4357,34.4545,34.3857,34.4295,85400.0
2005-08-09 09:30:00,55.5,55.65,55.4,55.62,130200.0,34.7109,34.8047,34.6484,34.786,130200.0
2005-08-09 09:40:00,55.58,55.73,55.56,55.7,100800.0,34.7609,34.8548,34.7484,34.836,100800.0
2005-08-09 09:50:00,55.7,56.03,55.67,55.88,171800.0,34.836,35.0424,34.8172,34.9486,171800.0
2005-08-09 10:00:00,55.88,56.12,55.74,56.07,132400.0,34.9486,35.0987,34.861,35.0674,132400.0
2005-08-09 10:10:00,56.07,56.1,55.88,55.95,226000.0,35.0674,35.0862,34.9486,34.9923,226000.0
2005-08-09 10:20:00,55.95,55.95,55.8,55.95,84500.0,34.9923,34.9923,34.8985,34.9923,84500.0
2005-08-09 10:30:00,55.95,55.95,55.83,55.84,65100.0,34.9923,34.9923,34.9173,34.9235,65100.0
2005-08-09 10:40:00,55.88,55.89,55.75,55.85,79700.0,34.9486,34.9548,34.8673,34.9298,79700.0
2005-08-09 10:50:00,55.84,55.94,55.78,55.86,105700.0,34.9235,34.9861,34.886,34.9361,105700.0
2005-08-09 11:00:00,55.86,55.93,55.84,55.89,56800.0,34.9361,34.9798,34.9235,34.9548,56800.0
2005-08-09 11:10:00,55.89,55.9,55.74,55.78,29300.0,34.9548,34.9611,34.861,34.886,29300.0
2005-08-09 11:20:00,55.75,55.9,55.74,55.88,50100.0,34.8673,34.9611,34.861,34.9486,50100.0
2005-08-09 11:30:00,55.88,55.88,55.75,55.75,43300.0,34.9486,34.9486,34.8673,34.8673,43300.0
2005-08-09 11:40:00,55.76,55.77,55.64,55.66,57700.0,34.8735,34.8798,34.7985,34.811,57700.0
2005-08-09 11:50:00,55.67,55.8,55.63,55.72,35400.0,34.8172,34.8985,34.7922,34.8485,35400.0
2005-08-09 12:00:00,55.7,55.73,55.66,55.68,43700.0,34.836,34.8548,34.811,34.8235,43700.0
2005-08-09 12:10:00,55.67,55.72,55.66,55.71,33000.0,34.8172,34.8485,34.811,34.8422,33000.0
2005-08-09 12:20:00,55.69,55.81,55.68,55.8,25600.0,34.8297,34.9048,34.8235,34.8985,25600.0
2005-08-09 12:30:00,55.8,55.83,55.79,55.83,80500.0,34.8985,34.9173,34.8923,34.9173,80500.0
2005-08-09 12:40:00,55.83,55.92,55.78,55.78,87700.0,34.9173,34.9736,34.886,34.886,87700.0
2005-08-09 12:50:00,55.77,55.8,55.74,55.74,19300.0,34.8798,34.8985,34.861,34.861,19300.0
2005-08-09 13:00:00,55.74,55.78,55.68,55.72,18500.0,34.861,34.886,34.8235,34.8485,18500.0
2005-08-09 13:10:00,55.73,55.73,55.65,55.65,47200.0,34.8548,34.8548,34.8047,34.8047,47200.0
2005-08-09 13:20:00,55.65,55.67,55.64,55.65,26700.0,34.8047,34.8172,34.7985,34.8047,26700.0
2005-08-09 13:30:00,55.65,55.75,55.64,55.75,26400.0,34.8047,34.8673,34.7985,34.8673,26400.0
2005-08-09 13:40:00,55.75,55.8,55.73,55.74,124900.0,34.8673,34.8985,34.8548,34.861,124900.0
2005-08-09 13:50:00,55.73,55.77,55.72,55.76,21600.0,34.8548,34.8798,34.8485,34.8735,21600.0
2005-08-09 14:00:00,55.76,55.8,55.75,55.8,36500.0,34.8735,34.8985,34.8673,34.8985,36500.0
2005-08-09 14:10:00,55.8,55.99,55.76,55.83,67500.0,34.8985,35.0174,34.8735,34.9173,67500.0
2005-08-09 14:20:00,55.85,55.94,55.71,55.85,77800.0,34.9298,34.9861,34.8422,34.9298,77800.0
2005-08-09 14:30:00,55.87,55.9,55.82,55.86,255300.0,34.9423,34.9611,34.911,34.9361,255300.0
2005-08-09 14:40:00,55.87,55.88,55.7,55.7,91000.0,34.9423,34.9486,34.836,34.836,91000.0
2005-08-09 14:50:00,55.7,55.81,55.68,55.75,66300.0,34.836,34.9048,34.8235,34.8673,66300.0
2005-08-09 15:00:00,55.75,55.8,55.67,55.71,60100.0,34.8673,34.8985,34.8172,34.8422,60100.0
2005-08-09 15:10:00,55.7,55.73,55.54,55.54,77500.0,34.836,34.8548,34.7359,34.7359,77500.0
2005-08-09 15:20:00,55.53,55.64,55.52,55.55,59000.0,34.7297,34.7985,34.7234,34.7422,59000.0
2005-08-09 15:30:00,55.55,55.66,55.51,55.6,60600.0,34.7422,34.811,34.7172,34.7734,60600.0
2005-08-09 15:40:00,55.6,55.6,55.49,55.55,85800.0,34.7734,34.7734,34.7047,34.7422,85800.0
2005-08-09 15:50:00,55.56,55.63,55.42,55.46,213600.0,34.7484,34.7922,34.6609,34.6859,213600.0
2005-08-10 09:30:00,55.82,56.09,55.81,56.04,176700.0,34.911,35.0799,34.9048,35.0486,176700.0
2005-08-10 09:40:00,56.04,56.27,55.96,56.15,120300.0,35.0486,35.1925,34.9986,35.1174,120300.0
2005-08-10 09:50:00,56.14,56.33,56.14,56.33,154300.0,35.1112,35.23,35.1112,35.23,154300.0
2005-08-10 10:00:00,56.3,56.36,56.22,56.22,134900.0,35.2112,35.2488,35.1612,35.1612,134900.0
2005-08-10 10:10:00,56.23,56.27,55.92,55.92,100000.0,35.1675,35.1925,34.9736,34.9736,100000.0
2005-08-10 10:20:00,55.93,56.13,55.91,56.05,122000.0,34.9798,35.1049,34.9673,35.0549,122000.0
2005-08-10 10:30:00,56.12,56.22,56.0,56.19,112900.0,35.0987,35.1612,35.0236,35.1424,112900.0
2005-08-10 10:40:00,56.2,56.35,56.2,56.35,274200.0,35.1487,35.2425,35.1487,35.2425,274200.0
2005-08-10 10:50:00,56.31,56.35,56.24,56.28,123400.0,35.2175,35.2425,35.1737,35.1987,123400.0
2005-08-10 11:00:00,56.3,56.31,56.26,56.3,123200.0,35.2112,35.2175,35.1862,35.2112,123200.0
2005-08-10 11:10:00,56.3,56.38,56.3,56.35,50300.0,35.2112,35.2613,35.2112,35.2425,50300.0
2005-08-10 11:20:00,56.35,56.38,56.33,56.37,42800.0,35.2425,35.2613,35.23,35.255,42800.0
2005-08-10 11:30:00,56.36,56.43,56.27,56.33,102600.0,35.2488,35.2925,35.1925,35.23,102600.0
2005-08-10 11:40:00,56.34,56.35,56.19,56.22,27100.0,35.2363,35.2425,35.1424,35.1612,27100.0
2005-08-10 11:50:00,56.24,56.3,56.14,56.2,34100.0,35.1737,35.2112,35.1112,35.1487,34100.0
2005-08-10 12:00:00,56.21,56.28,56.21,56.23,22300.0,35.155,35.1987,35.155,35.1675,22300.0
2005-08-10 12:10:00,56.23,56.25,56.02,56.03,93600.0,35.1675,35.18,35.0361,35.0424,93600.0
2005-08-10 12:20:00,56.03,56.09,55.82,55.95,90300.0,35.0424,35.0799,34.911,34.9923,90300.0
2005-08-10 12:30:00,55.91,55.95,55.48,55.8,101900.0,34.9673,34.9923,34.6984,34.8985,101900.0
2005-08-10 12:40:00,55.8,55.85,55.54,55.58,74300.0,34.8985,34.9298,34.7359,34.7609,74300.0
2005-08-10 12:50:00,55.58,55.81,55.58,55.79,49000.0,34.7609,34.9048,34.7609,34.8923,49000.0
2005-08-10 13:00:00,55.79,56.13,55.79,56.1,104400.0,34.8923,35.1049,34.8923,35.0862,104400.0
2005-08-10 13:10:00,56.1,56.24,55.91,56.04,149400.0,35.0862,35.1737,34.9673,35.0486,149400.0
2005-08-10 13:20:00,56.02,56.08,55.98,56.05,52100.0,35.0361,35.0737,35.0111,35.0549,52100.0
2005-08-10 13:30:00,56.05,56.06,56.01,56.01,78900.0,35.0549,35.0611,35.0299,35.0299,78900.0
2005-08-10 13:40:00,56.02,56.02,55.91,55.95,90100.0,35.0361,35.0361,34.9673,34.9923,90100.0
2005-08-10 13:50:00,55.96,55.98,55.88,55.94,58700.0,34.9986,35.0111,34.9486,34.9861,58700.0
2005-08-10 14:00:00,55.96,55.96,55.78,55.78,61800.0,34.9986,34.9986,34.886,34.886,61800.0
2005-08-10 14:10:00,55.77,55.82,55.6,55.81,88600.0,34.8798,34.911,34.7734,34.9048,88600.0
2005-08-10 14:20:00,55.81,55.81,55.62,55.8,52500.0,34.9048,34.9048,34.786,34.8985,52500.0
2005-08-10 14:30:00,55.8,55.86,55.69,55.69,46700.0,34.8985,34.9361,34.8297,34.8297,46700.0
2005-08-10 14:40:00,55.69,55.84,55.62,55.82,54500.0,34.8297,34.9235,34.786,34.911,54500.0
2005-08-10 14:50:00,55.83,55.84,55.74,55.79,47100.0,34.9173,34.9235,34.861,34.8923,47100.0
2005-08-10 15:00:00,55.8,55.81,55.54,55.62,120100.0,34.8985,34.9048,34.7359,34.786,120100.0
2005-08-10 15:10:00,55.63,55.64,55.44,55.5,44800.0,34.7922,34.7985,34.6734,34.7109,44800.0
2005-08-10 15:20:00,55.48,55.53,55.36,55.4,62200.0,34.6984,34.7297,34.6233,34.6484,62200.0
2005-08-10 15:30:00,55.4,55.44,55.15,55.25,108000.0,34.6484,34.6734,34.492,34.5546,108000.0
2005-08-10 15:40:00,55.24,55.46,55.24,55.37,135200.0,34.5483,34.6859,34.5483,34.6296,135200.0
2005-08-10 15:50:00,55.37,55.57,55.36,55.55,158800.0,34.6296,34.7547,34.6233,34.7422,158800.0
2005-08-11 09:30:00,56.7,57.3,56.3,56.4,585700.0,35.4614,35.8367,35.2112,35.2738,585700.0
2005-08-11 09:40:00,56.42,56.6,55.95,55.98,307400.0,35.2863,35.3989,34.9923,35.0111,307400.0
2005-08-11 09:50:00,55.99,55.99,55.18,55.56,312300.0,35.0174,35.0174,34.5108,34.7484,312300.0
2005-08-11 10:00:00,55.51,55.95,55.3,55.64,296000.0,34.7172,34.9923,34.5858,34.7985,296000.0
2005-08-11 10:10:00,55.64,56.18,55.6,55.89,373000.0,34.7985,35.1362,34.7734,34.9548,373000.0
2005-08-11 10:20:00,55.87,56.43,55.87,56.3,242100.0,34.9423,35.2925,34.9423,35.2112,242100.0
2005-08-11 10:30:00,56.3,56.43,56.2,56.28,183500.0,35.2112,35.2925,35.1487,35.1987,183500.0
2005-08-11 10:40:00,56.29,56.39,56.05,56.25,172400.0,35.205,35.2675,35.0549,35.18,172400.0
2005-08-11 10:50:00,56.23,56.4,56.2,56.27,150300.0,35.1675,35.2738,35.1487,35.1925,150300.0
2005-08-11 11:00:00,56.28,56.33,56.09,56.17,68600.0,35.1987,35.23,35.0799,35.1299,68600.0
2005-08-11 11:10:00,56.15,56.25,55.5,55.69,108400.0,35.1174,35.18,34.7109,34.8297,108400.0
2005-08-11 11:20:00,55.73,55.85,55.5,55.67,234100.0,34.8548,34.9298,34.7109,34.8172,234100.0
2005-08-11 11:30:00,55.66,55.7,55.45,55.45,118800.0,34.811,34.836,34.6796,34.6796,118800.0
2005-08-11 11:40:00,55.46,55.71,55.4,55.71,202500.0,34.6859,34.8422,34.6484,34.8422,202500.0
2005-08-11 11:50:00,55.72,55.72,55.46,55.5,207400.0,34.8485,34.8485,34.6859,34.7109,207400.0
2005-08-11 12:00:00,55.48,55.69,55.41,55.65,106100.0,34.6984,34.8297,34.6546,34.8047,106100.0
2005-08-11 12:10:00,55.65,55.65,55.35,55.38,107900.0,34.8047,34.8047,34.6171,34.6359,107900.0
2005-08-11 12:20:00,55.37,55.59,55.32,55.45,77900.0,34.6296,34.7672,34.5983,34.6796,77900.0
2005-08-11 12:30:00,55.44,55.64,55.41,55.62,86100.0,34.6734,34.7985,34.6546,34.786,86100.0
2005-08-11 12:40:00,55.65,55.71,55.47,55.48,78000.0,34.8047,34.8422,34.6921,34.6984,78000.0
2005-08-11 12:50:00,55.48,55.63,55.44,55.62,80300.0,34.6984,34.7922,34.6734,34.786,80300.0
2005-08-11 13:00:00,55.62,55.8,55.56,55.74,149300.0,34.786,34.8985,34.7484,34.861,149300.0
2005-08-11 13:10:00,55.74,55.75,55.56,55.64,85000.0,34.861,34.8673,34.7484,34.7985,85000.0
2005-08-11 13:20:00,55.62,55.62,55.53,55.58,91300.0,34.786,34.786,34.7297,34.7609,91300.0
2005-08-11 13:30:00,55.58,55.58,55.45,55.52,88800.0,34.7609,34.7609,34.6796,34.7234,88800.0
2005-08-11 13:40:00,55.53,55.7,55.53,55.65,82600.0,34.7297,34.836,34.7297,34.8047,82600.0
2005-08-11 13:50:00,55.65,55.65,55.5,55.57,58000.0,34.8047,34.8047,34.7109,34.7547,58000.0
2005-08-11 14:00:00,55.57,55.7,55.56,55.65,89400.0,34.7547,34.836,34.7484,34.8047,89400.0
2005-08-11 14:10:00,55.64,55.65,55.45,55.56,84700.0,34.7985,34.8047,34.6796,34.7484,84700.0
2005-08-11 14:20:00,55.58,55.58,55.44,55.47,68200.0,34.7609,34.7609,34.6734,34.6921,68200.0
2005-08-11 14:30:00,55.47,55.58,55.47,55.52,69400.0,34.6921,34.7609,34.6921,34.7234,69400.0
2005-08-11 14:40:00,55.52,55.63,55.5,55.63,63500.0,34.7234,34.7922,34.7109,34.7922,63500.0
2005-08-11 14:50:00,55.62,55.7,55.54,55.65,102300.0,34.786,34.836,34.7359,34.8047,102300.0
2005-08-11 15:00:00,55.66,55.66,55.52,55.6,72900.0,34.811,34.811,34.7234,34.7734,72900.0
2005-08-11 15:10:00,55.6,55.77,55.57,55.72,148800.0,34.7734,34.8798,34.7547,34.8485,148800.0
2005-08-11 15:20:00,55.74,55.77,55.65,55.68,96100.0,34.861,34.8798,34.8047,34.8235,96100.0
2005-08-11 15:30:00,55.68,55.75,55.65,55.72,195600.0,34.8235,34.8673,34.8047,34.8485,195600.0
2005-08-11 15:40:00,55.73,55.81,55.64,55.69,155600.0,34.8548,34.9048,34.7985,34.8297,155600.0
2005-08-11 15:50:00,55.69,55.75,55.64,55.64,172200.0,34.8297,34.8673,34.7985,34.7985,172200.0
2005-08-12 09:30:00,55.65,55.9,55.44,55.81,192600.0,34.8047,34.9611,34.6734,34.9048,192600.0
2005-08-12 09:40:00,55.81,55.98,55.71,55.71,142500.0,34.9048,35.0111,34.8422,34.8422,142500.0
2005-08-12 09:50:00,55.71,55.86,55.64,55.75,206000.0,34.8422,34.9361,34.7985,34.8673,206000.0
2005-08-12 10:00:00,55.73,55.76,55.56,55.62,118400.0,34.8548,34.8735,34.7484,34.786,118400.0
2005-08-12 10:10:00,55.61,55.85,55.59,55.65,95400.0,34.7797,34.9298,34.7672,34.8047,95400.0
2005-08-12 10:20:00,55.65,55.8,55.63,55.8,58600.0,34.8047,34.8985,34.7922,34.8985,58600.0
2005-08-12 10:30:00,55.77,55.82,55.65,55.74,75400.0,34.8798,34.911,34.8047,34.861,75400.0
2005-08-12 10:40:00,55.74,56.1,55.73,56.09,94900.0,34.861,35.0862,34.8548,35.0799,94900.0
2005-08-12 10:50:00,56.07,56.12,55.97,56.06,156100.0,35.0674,35.0987,35.0049,35.0611,156100.0
2005-08-12 11:00:00,56.07,56.14,55.91,55.91,85400.0,35.0674,35.1112,34.9673,34.9673,85400.0
2005-08-12 11:10:00,55.95,56.03,55.92,55.99,89000.0,34.9923,35.0424,34.9736,35.0174,89000.0
2005-08-12 11:20:00,56.0,56.03,55.96,55.96,75300.0,35.0236,35.0424,34.9986,34.9986,75300.0
2005-08-12 11:30:00,55.95,55.98,55.9,55.91,70300.0,34.9923,35.0111,34.9611,34.9673,70300.0
2005-08-12 11:40:00,55.91,55.91,55.75,55.75,109800.0,34.9673,34.9673,34.8673,34.8673,109800.0
2005-08-12 11:50:00,55.76,55.81,55.7,55.77,87500.0,34.8735,34.9048,34.836,34.8798,87500.0
2005-08-12 12:00:00,55.78,55.78,55.55,55.57,96700.0,34.886,34.886,34.7422,34.7547,96700.0
2005-08-12 12:10:00,55.57,55.64,55.55,55.57,120600.0,34.7547,34.7985,34.7422,34.7547,120600.0
2005-08-12 12:20:00,55.58,55.6,55.53,55.53,74000.0,34.7609,34.7734,34.7297,34.7297,74000.0
2005-08-12 12:30:00,55.53,55.63,55.5,55.63,151800.0,34.7297,34.7922,34.7109,34.7922,151800.0
2005-08-12 12:40:00,55.62,55.69,55.56,55.66,54000.0,34.786,34.8297,34.7484,34.811,54000.0
2005-08-12 12:50:00,55.66,55.67,55.57,55.6,51200.0,34.811,34.8172,34.7547,34.7734,51200.0
2005-08-12 13:00:00,55.56,55.65,55.56,55.65,66300.0,34.7484,34.8047,34.7484,34.8047,66300.0
2005-08-12 13:10:00,55.64,55.71,55.61,55.71,35800.0,34.7985,34.8422,34.7797,34.8422,35800.0
2005-08-12 13:20:00,55.7,55.88,55.7,55.83,51700.0,34.836,34.9486,34.836,34.9173,51700.0
2005-08-12 13:30:00,55.81,55.83,55.7,55.74,28700.0,34.9048,34.9173,34.836,34.861,28700.0
2005-08-12 13:40:00,55.74,55.75,55.7,55.72,35700.0,34.861,34.8673,34.836,34.8485,35700.0
2005-08-12 13:50:00,55.72,55.83,55.71,55.75,49500.0,34.8485,34.9173,34.8422,34.8673,49500.0
2005-08-12 14:00:00,55.76,55.94,55.75,55.94,70600.0,34.8735,34.9861,34.8673,34.9861,70600.0
2005-08-12 14:10:00,55.94,55.99,55.76,55.8,110500.0,34.9861,35.0174,34.8735,34.8985,110500.0
2005-08-12 14:20:00,55.8,56.04,55.79,56.03,93700.0,34.8985,35.0486,34.8923,35.0424,93700.0
2005-08-12 14:30:00,56.03,56.14,56.03,56.14,85800.0,35.0424,35.1112,35.0424,35.1112,85800.0
2005-08-12 14:40:00,56.14,56.15,56.08,56.11,74300.0,35.1112,35.1174,35.0737,35.0924,74300.0
2005-08-12 14:50:00,56.13,56.19,56.1,56.17,51600.0,35.1049,35.1424,35.0862,35.1299,51600.0
2005-08-12 15:00:00,56.17,56.22,56.1,56.19,44600.0,35.1299,35.1612,35.0862,35.1424,44600.0
2005-08-12 15:10:00,56.19,56.35,56.14,56.33,143200.0,35.1424,35.2425,35.1112,35.23,143200.0
2005-08-12 15:20:00,56.32,56.67,56.28,56.65,181600.0,35.2238,35.4426,35.1987,35.4301,181600.0
2005-08-12 15:30:00,56.7,56.7,56.59,56.66,240500.0,35.4614,35.4614,35.3926,35.4364,240500.0
2005-08-12 15:40:00,56.66,56.67,56.46,56.53,108500.0,35.4364,35.4426,35.3113,35.3551,108500.0
2005-08-12 15:50:00,56.52,56.54,56.43,56.53,157500.0,35.3488,35.3613,35.2925,35.3551,157500.0
2005-08-15 09:30:00,56.9,57.31,56.8,57.25,159300.0,35.5865,35.8429,35.524,35.8054,159300.0
2005-08-15 09:40:00,57.26,57.3,56.62,56.66,215500.0,35.8116,35.8367,35.4114,35.4364,215500.0
2005-08-15 09:50:00,56.68,56.85,56.53,56.85,115900.0,35.4489,35.5552,35.3551,35.5552,115900.0
2005-08-15 10:00:00,56.81,56.85,56.68,56.78,74900.0,35.5302,35.5552,35.4489,35.5114,74900.0
2005-08-15 10:10:00,56.79,56.79,56.51,56.66,96300.0,35.5177,35.5177,35.3426,35.4364,96300.0
2005-08-15 10:20:00,56.67,56.69,56.33,56.55,105500.0,35.4426,35.4552,35.23,35.3676,105500.0
2005-08-15 10:30:00,56.56,56.7,56.55,56.55,157000.0,35.3739,35.4614,35.3676,35.3676,157000.0
2005-08-15 10:40:00,56.54,56.8,56.53,56.75,124900.0,35.3613,35.524,35.3551,35.4927,124900.0
2005-08-15 10:50:00,56.75,56.86,56.55,56.85,125400.0,35.4927,35.5615,35.3676,35.5552,125400.0
2005-08-15 11:00:00,56.85,57.03,56.85,56.88,69700.0,35.5552,35.6678,35.5552,35.574,69700.0
2005-08-15 11:10:00,56.87,57.01,56.8,56.96,117200.0,35.5677,35.6553,35.524,35.624,117200.0
2005-08-15 11:20:00,56.95,57.0,56.85,56.93,62800.0,35.6178,35.649,35.5552,35.6053,62800.0
2005-08-15 11:30:00,56.95,56.96,56.87,56.96,86800.0,35.6178,35.624,35.5677,35.624,86800.0
2005-08-15 11:40:00,56.95,56.95,56.87,56.93,49100.0,35.6178,35.6178,35.5677,35.6053,49100.0
2005-08-15 11:50:00,56.94,57.0,56.89,56.98,35800.0,35.6115,35.649,35.5802,35.6365,35800.0
2005-08-15 12:00:00,56.98,57.02,56.95,56.99,41000.0,35.6365,35.6615,35.6178,35.6428,41000.0
2005-08-15 12:10:00,57.0,57.22,57.0,57.21,67500.0,35.649,35.7866,35.649,35.7804,67500.0
2005-08-15 12:20:00,57.22,57.4,57.2,57.37,120100.0,35.7866,35.8992,35.7741,35.8804,120100.0
2005-08-15 12:30:00,57.35,57.46,57.35,57.4,49000.0,35.8679,35.9367,35.8679,35.8992,49000.0
2005-08-15 12:40:00,57.4,57.48,57.29,57.29,36400.0,35.8992,35.9492,35.8304,35.8304,36400.0
2005-08-15 12:50:00,57.29,57.33,57.22,57.25,50600.0,35.8304,35.8554,35.7866,35.8054,50600.0
2005-08-15 13:00:00,57.25,57.32,57.25,57.25,35000.0,35.8054,35.8492,35.8054,35.8054,35000.0
2005-08-15 13:10:00,57.25,57.33,57.25,57.33,62700.0,35.8054,35.8554,35.8054,35.8554,62700.0
2005-08-15 13:20:00,57.33,57.43,57.32,57.39,105300.0,35.8554,35.918,35.8492,35.893,105300.0
2005-08-15 13:30:00,57.39,57.41,57.38,57.4,37900.0,35.893,35.9055,35.8867,35.8992,37900.0
2005-08-15 13:40:00,57.39,57.41,57.31,57.34,68200.0,35.893,35.9055,35.8429,35.8617,68200.0
2005-08-15 13:50:00,57.35,57.38,57.32,57.35,23900.0,35.8679,35.8867,35.8492,35.8679,23900.0
2005-08-15 14:00:00,57.34,57.35,57.26,57.29,34000.0,35.8617,35.8679,35.8116,35.8304,34000.0
2005-08-15 14:10:00,57.29,57.3,57.1,57.1,99200.0,35.8304,35.8367,35.7116,35.7116,99200.0
2005-08-15 14:20:00,57.08,57.16,57.0,57.13,68600.0,35.6991,35.7491,35.649,35.7303,68600.0
2005-08-15 14:30:00,57.13,57.15,57.03,57.1,44700.0,35.7303,35.7429,35.6678,35.7116,44700.0
2005-08-15 14:40:00,57.1,57.1,56.98,57.03,25600.0,35.7116,35.7116,35.6365,35.6678,25600.0
2005-08-15 14:50:00,57.03,57.19,57.03,57.18,45100.0,35.6678,35.7679,35.6678,35.7616,45100.0
2005-08-15 15:00:00,57.19,57.21,57.13,57.19,78700.0,35.7679,35.7804,35.7303,35.7679,78700.0
2005-08-15 15:10:00,57.19,57.22,57.16,57.2,69400.0,35.7679,35.7866,35.7491,35.7741,69400.0
2005-08-15 15:20:00,57.19,57.19,57.15,57.15,26900.0,35.7679,35.7679,35.7429,35.7429,26900.0
2005-08-15 15:30:00,57.15,57.15,57.03,57.04,145600.0,35.7429,35.7429,35.6678,35.6741,145600.0
2005-08-15 15:40:00,57.05,57.16,57.03,57.11,73300.0,35.6803,35.7491,35.6678,35.7178,73300.0
2005-08-15 15:50:00,57.09,57.19,57.06,57.19,119900.0,35.7053,35.7679,35.6866,35.7679,119900.0
2005-08-16 09:30:00,56.9,56.9,56.5,56.54,240400.0,35.5865,35.5865,35.3363,35.3613,240400.0
2005-08-16 09:40:00,56.49,56.64,56.4,56.64,138000.0,35.3301,35.4239,35.2738,35.4239,138000.0
2005-08-16 09:50:00,56.63,56.68,56.5,56.5,134500.0,35.4176,35.4489,35.3363,35.3363,134500.0
2005-08-16 10:00:00,56.5,56.5,56.29,56.43,122400.0,35.3363,35.3363,35.205,35.2925,122400.0
2005-08-16 10:10:00,56.45,56.54,56.4,56.54,75100.0,35.3051,35.3613,35.2738,35.3613,75100.0
2005-08-16 10:20:00,56.53,56.53,56.36,56.36,71400.0,35.3551,35.3551,35.2488,35.2488,71400.0
2005-08-16 10:30:00,56.38,56.42,56.14,56.18,119000.0,35.2613,35.2863,35.1112,35.1362,119000.0
2005-08-16 10:40:00,56.18,56.19,56.1,56.13,85000.0,35.1362,35.1424,35.0862,35.1049,85000.0
2005-08-16 10:50:00,56.13,56.2,56.09,56.2,125500.0,35.1049,35.1487,35.0799,35.1487,125500.0
2005-08-16 11:00:00,56.2,56.32,56.19,56.31,199100.0,35.1487,35.2238,35.1424,35.2175,199100.0
2005-08-16 11:10:00,56.32,56.37,56.28,56.31,118900.0,35.2238,35.255,35.1987,35.2175,118900.0
2005-08-16 11:20:00,56.32,56.45,56.32,56.44,76900.0,35.2238,35.3051,35.2238,35.2988,76900.0
2005-08-16 11:30:00,56.43,56.51,56.4,56.51,66100.0,35.2925,35.3426,35.2738,35.3426,66100.0
2005-08-16 11:40:00,56.51,56.58,56.37,56.38,104800.0,35.3426,35.3864,35.255,35.2613,104800.0
2005-08-16 11:50:00,56.36,56.39,56.09,56.09,94300.0,35.2488,35.2675,35.0799,35.0799,94300.0
2005-08-16 12:00:00,56.1,56.11,55.95,55.99,102500.0,35.0862,35.0924,34.9923,35.0174,102500.0
2005-08-16 12:10:00,55.99,56.06,55.97,56.03,197100.0,35.0174,35.0611,35.0049,35.0424,197100.0
2005-08-16 12:20:00,56.02,56.17,56.02,56.08,87700.0,35.0361,35.1299,35.0361,35.0737,87700.0
2005-08-16 12:30:00,56.08,56.15,56.08,56.12,52000.0,35.0737,35.1174,35.0737,35.0987,52000.0
2005-08-16 12:40:00,56.12,56.14,56.06,56.1,40500.0,35.0987,35.1112,35.0611,35.0862,40500.0
2005-08-16 12:50:00,56.11,56.2,56.05,56.12,22700.0,35.0924,35.1487,35.0549,35.0987,22700.0
2005-08-16 13:00:00,56.1,56.15,56.08,56.08,36400.0,35.0862,35.1174,35.0737,35.0737,36400.0
2005-08-16 13:10:00,56.07,56.1,56.06,56.07,37400.0,35.0674,35.0862,35.0611,35.0674,37400.0
2005-08-16 13:20:00,56.07,56.19,56.07,56.17,58500.0,35.0674,35.1424,35.0674,35.1299,58500.0
2005-08-16 13:30:00,56.17,56.24,56.16,56.2,62000.0,35.1299,35.1737,35.1237,35.1487,62000.0
2005-08-16 13:40:00,56.19,56.2,56.02,56.06,70200.0,35.1424,35.1487,35.0361,35.0611,70200.0
2005-08-16 13:50:00,56.06,56.09,56.05,56.06,55500.0,35.0611,35.0799,35.0549,35.0611,55500.0
2005-08-16 14:00:00,56.07,56.1,56.05,56.06,102900.0,35.0674,35.0862,35.0549,35.0611,102900.0
2005-08-16 14:10:00,56.05,56.05,55.85,55.94,100600.0,35.0549,35.0549,34.9298,34.9861,100600.0
2005-08-16 14:20:00,55.93,56.13,55.88,56.03,60700.0,34.9798,35.1049,34.9486,35.0424,60700.0
2005-08-16 14:30:00,56.03,56.18,55.98,56.15,42600.0,35.0424,35.1362,35.0111,35.1174,42600.0
2005-08-16 14:40:00,56.17,56.19,56.05,56.08,37000.0,35.1299,35.1424,35.0549,35.0737,37000.0
2005-08-16 14:50:00,56.07,56.14,56.04,56.13,33400.0,35.0674,35.1112,35.0486,35.1049,33400.0
2005-08-16 15:00:00,56.11,56.13,56.03,56.04,47200.0,35.0924,35.1049,35.0424,35.0486,47200.0
2005-08-16 15:10:00,56.04,56.08,55.96,56.0,82200.0,35.0486,35.0737,34.9986,35.0236,82200.0
2005-08-16 15:20:00,55.99,55.99,55.81,55.89,115400.0,35.0174,35.0174,34.9048,34.9548,115400.0
2005-08-16 15:30:00,55.89,55.9,55.72,55.75,93300.0,34.9548,34.9611,34.8485,34.8673,93300.0
2005-08-16 15:40:00,55.75,55.83,55.71,55.76,225700.0,34.8673,34.9173,34.8422,34.8735,225700.0
2005-08-16 15:50:00,55.75,55.79,55.7,55.71,217300.0,34.8673,34.8923,34.836,34.8422,217300.0
2005-08-17 09:30:00,55.8,56.0,55.71,55.8,128400.0,34.9609,35.0862,34.9045,34.9609,128400.0
2005-08-17 09:40:00,55.82,56.06,55.78,56.0,306500.0,34.9734,35.1238,34.9483,35.0862,306500.0
2005-08-17 09:50:00,56.0,56.35,55.9,56.17,165200.0,35.0862,35.3054,35.0235,35.1927,165200.0
2005-08-17 10:00:00,56.18,56.18,56.01,56.08,47400.0,35.1989,35.1989,35.0924,35.1363,47400.0
2005-08-17 10:10:00,56.07,56.35,56.02,56.24,115400.0,35.13,35.3054,35.0987,35.2365,115400.0
2005-08-17 10:20:00,56.24,56.24,56.11,56.21,58400.0,35.2365,35.2365,35.1551,35.2177,58400.0
2005-08-17 10:30:00,56.21,56.21,55.94,56.06,138900.0,35.2177,35.2177,35.0486,35.1238,138900.0
2005-08-17 10:40:00,56.09,56.21,56.05,56.17,80900.0,35.1425,35.2177,35.1175,35.1927,80900.0
2005-08-17 10:50:00,56.18,56.36,56.18,56.28,131800.0,35.1989,35.3117,35.1989,35.2616,131800.0
2005-08-17 11:00:00,56.29,56.37,56.16,56.16,100700.0,35.2679,35.318,35.1864,35.1864,100700.0
2005-08-17 11:10:00,56.17,56.37,56.13,56.3,138600.0,35.1927,35.318,35.1676,35.2741,138600.0
2005-08-17 11:20:00,56.25,56.3,56.19,56.23,48500.0,35.2428,35.2741,35.2052,35.2303,48500.0
2005-08-17 11:30:00,56.22,56.3,56.16,56.29,77000.0,35.224,35.2741,35.1864,35.2679,77000.0
2005-08-17 11:40:00,56.28,56.3,56.17,56.28,200600.0,35.2616,35.2741,35.1927,35.2616,200600.0
2005-08-17 11:50:00,56.29,56.38,56.26,56.34,37400.0,35.2679,35.3242,35.2491,35.2992,37400.0
2005-08-17 12:00:00,56.34,56.36,56.28,56.29,70200.0,35.2992,35.3117,35.2616,35.2679,70200.0
2005-08-17 12:10:00,56.28,56.37,56.26,56.36,104400.0,35.2616,35.318,35.2491,35.3117,104400.0
2005-08-17 12:20:00,56.36,56.5,56.35,56.4,76300.0,35.3117,35.3994,35.3054,35.3368,76300.0
2005-08-17 12:30:00,56.42,56.45,56.34,56.41,69300.0,35.3493,35.3681,35.2992,35.343,69300.0
2005-08-17 12:40:00,56.4,56.43,56.3,56.37,107000.0,35.3368,35.3556,35.2741,35.318,107000.0
2005-08-17 12:50:00,56.35,56.42,56.35,56.39,26500.0,35.3054,35.3493,35.3054,35.3305,26500.0
2005-08-17 13:00:00,56.38,56.43,56.33,56.38,29000.0,35.3242,35.3556,35.2929,35.3242,29000.0
2005-08-17 13:10:00,56.36,56.37,56.26,56.34,45700.0,35.3117,35.318,35.2491,35.2992,45700.0
2005-08-17 13:20:00,56.35,56.4,56.32,56.33,48600.0,35.3054,35.3368,35.2867,35.2929,48600.0
2005-08-17 13:30:00,56.32,56.35,56.25,56.32,35100.0,35.2867,35.3054,35.2428,35.2867,35100.0
2005-08-17 13:40:00,56.32,56.35,56.25,56.32,34100.0,35.2867,35.3054,35.2428,35.2867,34100.0
2005-08-17 13:50:00,56.33,56.35,56.25,56.27,34100.0,35.2929,35.3054,35.2428,35.2553,34100.0
2005-08-17 14:00:00,56.27,56.31,56.21,56.24,50300.0,35.2553,35.2804,35.2177,35.2365,50300.0
2005-08-17 14:10:00,56.24,56.25,56.1,56.18,83700.0,35.2365,35.2428,35.1488,35.1989,83700.0
2005-08-17 14:20:00,56.17,56.18,56.1,56.1,52800.0,35.1927,35.1989,35.1488,35.1488,52800.0
2005-08-17 14:30:00,56.11,56.11,55.97,56.01,82600.0,35.1551,35.1551,35.0674,35.0924,82600.0
2005-08-17 14:40:00,56.01,56.06,55.89,56.04,130800.0,35.0924,35.1238,35.0172,35.1112,130800.0
2005-08-17 14:50:00,56.04,56.11,55.97,55.99,78600.0,35.1112,35.1551,35.0674,35.0799,78600.0
2005-08-17 15:00:00,55.99,56.04,55.97,56.01,90500.0,35.0799,35.1112,35.0674,35.0924,90500.0
2005-08-17 15:10:00,55.97,56.07,55.97,56.0,119100.0,35.0674,35.13,35.0674,35.0862,119100.0
2005-08-17 15:20:00,56.0,56.03,55.97,55.97,102100.0,35.0862,35.105,35.0674,35.0674,102100.0
2005-08-17 15:30:00,55.98,56.03,55.97,56.03,83100.0,35.0736,35.105,35.0674,35.105,83100.0
2005-08-17 15:40:00,56.03,56.14,56.01,56.1,98800.0,35.105,35.1739,35.0924,35.1488,98800.0
2005-08-17 15:50:00,56.1,56.13,55.95,55.99,128000.0,35.1488,35.1676,35.0548,35.0799,128000.0
2005-08-18 09:30:00,56.0,56.18,55.94,56.14,154800.0,35.0862,35.1989,35.0486,35.1739,154800.0
2005-08-18 09:40:00,56.13,56.22,55.98,56.12,97100.0,35.1676,35.224,35.0736,35.1613,97100.0
2005-08-18 09:50:00,56.12,56.17,55.98,56.01,70900.0,35.1613,35.1927,35.0736,35.0924,70900.0
2005-08-18 10:00:00,55.98,56.15,55.86,56.08,80300.0,35.0736,35.1801,34.9984,35.1363,80300.0
2005-08-18 10:10:00,56.1,56.12,56.05,56.09,89200.0,35.1488,35.1613,35.1175,35.1425,89200.0
2005-08-18 10:20:00,56.1,56.13,55.93,55.99,52600.0,35.1488,35.1676,35.0423,35.0799,52600.0
2005-08-18 10:30:00,56.0,56.1,56.0,56.08,105000.0,35.0862,35.1488,35.0862,35.1363,105000.0
2005-08-18 10:40:00,56.06,56.16,56.05,56.12,71100.0,35.1238,35.1864,35.1175,35.1613,71100.0
2005-08-18 10:50:00,56.12,56.13,56.03,56.08,35800.0,35.1613,35.1676,35.105,35.1363,35800.0
2005-08-18 11:00:00,56.1,56.1,55.98,56.01,60500.0,35.1488,35.1488,35.0736,35.0924,60500.0
2005-08-18 11:10:00,56.0,56.07,55.99,56.04,51800.0,35.0862,35.13,35.0799,35.1112,51800.0
2005-08-18 11:20:00,56.04,56.07,56.0,56.06,53900.0,35.1112,35.13,35.0862,35.1238,53900.0
2005-08-18 11:30:00,56.06,56.12,56.0,56.11,96300.0,35.1238,35.1613,35.0862,35.1551,96300.0
2005-08-18 11:40:00,56.12,56.18,56.06,56.08,133200.0,35.1613,35.1989,35.1238,35.1363,133200.0
2005-08-18 11:50:00,56.08,56.2,56.07,56.14,53000.0,35.1363,35.2115,35.13,35.1739,53000.0
2005-08-18 12:00:00,56.14,56.29,56.12,56.23,125400.0,35.1739,35.2679,35.1613,35.2303,125400.0
2005-08-18 12:10:00,56.22,56.24,56.14,56.17,63100.0,35.224,35.2365,35.1739,35.1927,63100.0
2005-08-18 12:20:00,56.17,56.26,56.12,56.21,51600.0,35.1927,35.2491,35.1613,35.2177,51600.0
2005-08-18 12:30:00,56.21,56.29,56.2,56.21,41000.0,35.2177,35.2679,35.2115,35.2177,41000.0
2005-08-18 12:40:00,56.23,56.24,56.11,56.11,28700.0,35.2303,35.2365,35.1551,35.1551,28700.0
2005-08-18 12:50:00,56.12,56.12,56.05,56.11,77600.0,35.1613,35.1613,35.1175,35.1551,77600.0
2005-08-18 13:00:00,56.11,56.14,56.08,56.12,51900.0,35.1551,35.1739,35.1363,35.1613,51900.0
2005-08-18 13:10:00,56.12,56.13,56.04,56.08,28100.0,35.1613,35.1676,35.1112,35.1363,28100.0
2005-08-18 13:20:00,56.09,56.12,56.02,56.12,69500.0,35.1425,35.1613,35.0987,35.1613,69500.0
2005-08-18 13:30:00,56.1,56.22,56.09,56.13,86300.0,35.1488,35.224,35.1425,35.1676,86300.0
2005-08-18 13:40:00,56.13,56.14,56.07,56.07,33700.0,35.1676,35.1739,35.13,35.13,33700.0
2005-08-18 13:50:00,56.06,56.14,56.06,56.12,38400.0,35.1238,35.1739,35.1238,35.1613,38400.0
2005-08-18 14:00:00,56.13,56.13,55.98,56.03,52000.0,35.1676,35.1676,35.0736,35.105,52000.0
2005-08-18 14:10:00,56.03,56.05,56.0,56.02,36800.0,35.105,35.1175,35.0862,35.0987,36800.0
2005-08-18 14:20:00,56.03,56.03,55.83,55.86,54900.0,35.105,35.105,34.9796,34.9984,54900.0
2005-08-18 14:30:00,55.85,56.05,55.81,56.05,106700.0,34.9922,35.1175,34.9671,35.1175,106700.0
2005-08-18 14:40:00,56.06,56.19,55.97,56.18,482500.0,35.1238,35.2052,35.0674,35.1989,482500.0
2005-08-18 14:50:00,56.17,56.18,56.01,56.04,54800.0,35.1927,35.1989,35.0924,35.1112,54800.0
2005-08-18 15:00:00,56.04,56.15,55.98,56.09,85200.0,35.1112,35.1801,35.0736,35.1425,85200.0
2005-08-18 15:10:00,56.09,56.24,56.01,56.1,80300.0,35.1425,35.2365,35.0924,35.1488,80300.0
2005-08-18 15:20:00,56.09,56.2,56.01,56.17,67300.0,35.1425,35.2115,35.0924,35.1927,67300.0
2005-08-18 15:30:00,56.17,56.21,56.1,56.15,72200.0,35.1927,35.2177,35.1488,35.1801,72200.0
2005-08-18 15:40:00,56.15,56.32,56.14,56.21,130500.0,35.1801,35.2867,35.1739,35.2177,130500.0
2005-08-18 15:50:00,56.21,56.21,56.1,56.16,164400.0,35.2177,35.2177,35.1488,35.1864,164400.0
2005-08-19 09:30:00,56.3,56.3,56.02,56.05,255400.0,35.2741,35.2741,35.0987,35.1175,255400.0
2005-08-19 09:40:00,56.0,56.07,55.9,55.95,67400.0,35.0862,35.13,35.0235,35.0548,67400.0
2005-08-19 09:50:00,55.96,56.13,55.96,56.0,32600.0,35.0611,35.1676,35.0611,35.0862,32600.0
2005-08-19 10:00:00,56.01,56.16,56.0,56.09,48400.0,35.0924,35.1864,35.0862,35.1425,48400.0
2005-08-19 10:10:00,56.09,56.1,55.73,55.75,89600.0,35.1425,35.1488,34.917,34.9295,89600.0
2005-08-19 10:20:00,55.75,55.81,55.63,55.65,67100.0,34.9295,34.9671,34.8543,34.8669,67100.0
2005-08-19 10:30:00,55.65,55.83,55.58,55.77,71700.0,34.8669,34.9796,34.823,34.9421,71700.0
2005-08-19 10:40:00,55.76,55.78,55.66,55.67,54800.0,34.9358,34.9483,34.8731,34.8794,54800.0
2005-08-19 10:50:00,55.67,55.84,55.66,55.82,48400.0,34.8794,34.9859,34.8731,34.9734,48400.0
2005-08-19 11:00:00,55.82,55.9,55.74,55.78,66500.0,34.9734,35.0235,34.9233,34.9483,66500.0
2005-08-19 11:10:00,55.76,55.83,55.74,55.76,125700.0,34.9358,34.9796,34.9233,34.9358,125700.0
2005-08-19 11:20:00,55.74,55.89,55.73,55.87,58100.0,34.9233,35.0172,34.917,35.0047,58100.0
2005-08-19 11:30:00,55.9,55.93,55.86,55.88,50900.0,35.0235,35.0423,34.9984,35.011,50900.0
2005-08-19 11:40:00,55.89,55.94,55.79,55.79,131100.0,35.0172,35.0486,34.9546,34.9546,131100.0
2005-08-19 11:50:00,55.79,55.79,55.6,55.62,132300.0,34.9546,34.9546,34.8355,34.8481,132300.0
2005-08-19 12:00:00,55.62,55.63,55.37,55.38,160600.0,34.8481,34.8543,34.6914,34.6977,160600.0
2005-08-19 12:10:00,55.4,55.45,55.3,55.31,115600.0,34.7102,34.7416,34.6476,34.6538,115600.0
2005-08-19 12:20:00,55.31,55.5,55.18,55.5,193000.0,34.6538,34.7729,34.5724,34.7729,193000.0
2005-08-19 12:30:00,55.49,55.64,55.45,55.63,228800.0,34.7666,34.8606,34.7416,34.8543,228800.0
2005-08-19 12:40:00,55.64,55.75,55.61,55.74,147800.0,34.8606,34.9295,34.8418,34.9233,147800.0
2005-08-19 12:50:00,55.74,55.75,55.55,55.58,133400.0,34.9233,34.9295,34.8042,34.823,133400.0
2005-08-19 13:00:00,55.61,55.66,55.54,55.6,53600.0,34.8418,34.8731,34.798,34.8355,53600.0
2005-08-19 13:10:00,55.61,55.62,55.28,55.39,106200.0,34.8418,34.8481,34.6351,34.704,106200.0
2005-08-19 13:20:00,55.39,55.59,55.39,55.46,111800.0,34.704,34.8293,34.704,34.7478,111800.0
2005-08-19 13:30:00,55.42,55.45,55.35,55.35,31300.0,34.7228,34.7416,34.6789,34.6789,31300.0
2005-08-19 13:40:00,55.37,55.49,55.33,55.43,71700.0,34.6914,34.7666,34.6664,34.729,71700.0
2005-08-19 13:50:00,55.42,55.45,55.33,55.44,59400.0,34.7228,34.7416,34.6664,34.7353,59400.0
2005-08-19 14:00:00,55.44,55.55,55.41,55.44,71900.0,34.7353,34.8042,34.7165,34.7353,71900.0
2005-08-19 14:10:00,55.42,55.43,55.33,55.33,87000.0,34.7228,34.729,34.6664,34.6664,87000.0
2005-08-19 14:20:00,55.33,55.37,55.27,55.28,80100.0,34.6664,34.6914,34.6288,34.6351,80100.0
2005-08-19 14:30:00,55.28,55.3,55.19,55.22,118500.0,34.6351,34.6476,34.5787,34.5975,118500.0
2005-08-19 14:40:00,55.22,55.26,55.12,55.22,104200.0,34.5975,34.6225,34.5348,34.5975,104200.0
2005-08-19 14:50:00,55.21,55.22,55.15,55.17,60100.0,34.5912,34.5975,34.5536,34.5661,60100.0
2005-08-19 15:00:00,55.16,55.33,55.16,55.33,63700.0,34.5599,34.6664,34.5599,34.6664,63700.0
2005-08-19 15:10:00,55.32,55.43,55.31,55.36,79800.0,34.6601,34.729,34.6538,34.6852,79800.0
2005-08-19 15:20:00,55.37,55.48,55.35,55.39,120400.0,34.6914,34.7604,34.6789,34.704,120400.0
2005-08-19 15:30:00,55.4,55.42,55.31,55.35,124000.0,34.7102,34.7228,34.6538,34.6789,124000.0
2005-08-19 15:40:00,55.35,55.37,55.25,55.32,96700.0,34.6789,34.6914,34.6163,34.6601,96700.0
2005-08-19 15:50:00,55.31,55.37,55.24,55.37,322100.0,34.6538,34.6914,34.61,34.6914,322100.0
2005-08-22 09:30:00,55.41,55.6,55.3,55.57,111200.0,34.7165,34.8355,34.6476,34.8167,111200.0
2005-08-22 09:40:00,55.57,55.69,55.38,55.48,138600.0,34.8167,34.8919,34.6977,34.7604,138600.0
2005-08-22 09:50:00,55.48,55.76,55.46,55.76,53500.0,34.7604,34.9358,34.7478,34.9358,53500.0
2005-08-22 10:00:00,55.72,55.94,55.62,55.89,83100.0,34.9107,35.0486,34.8481,35.0172,83100.0
2005-08-22 10:10:00,55.94,56.02,55.86,55.99,136500.0,35.0486,35.0987,34.9984,35.0799,136500.0
2005-08-22 10:20:00,55.96,56.0,55.81,55.85,56200.0,35.0611,35.0862,34.9671,34.9922,56200.0
2005-08-22 10:30:00,55.87,55.92,55.74,55.84,34000.0,35.0047,35.036,34.9233,34.9859,34000.0
2005-08-22 10:40:00,55.85,55.87,55.79,55.82,17700.0,34.9922,35.0047,34.9546,34.9734,17700.0
2005-08-22 10:50:00,55.81,55.84,55.74,55.78,43000.0,34.9671,34.9859,34.9233,34.9483,43000.0
2005-08-22 11:00:00,55.78,55.8,55.67,55.72,74800.0,34.9483,34.9609,34.8794,34.9107,74800.0
2005-08-22 11:10:00,55.72,55.72,55.64,55.69,79800.0,34.9107,34.9107,34.8606,34.8919,79800.0
2005-08-22 11:20:00,55.69,55.84,55.69,55.76,34900.0,34.8919,34.9859,34.8919,34.9358,34900.0
2005-08-22 11:30:00,55.76,55.87,55.75,55.86,46500.0,34.9358,35.0047,34.9295,34.9984,46500.0
2005-08-22 11:40:00,55.86,55.87,55.77,55.77,60700.0,34.9984,35.0047,34.9421,34.9421,60700.0
2005-08-22 11:50:00,55.75,55.84,55.59,55.73,90100.0,34.9295,34.9859,34.8293,34.917,90100.0
2005-08-22 12:00:00,55.73,55.73,55.5,55.6,169300.0,34.917,34.917,34.7729,34.8355,169300.0
2005-08-22 12:10:00,55.6,55.67,55.58,55.66,164300.0,34.8355,34.8794,34.823,34.8731,164300.0
2005-08-22 12:20:00,55.66,55.68,55.55,55.61,108600.0,34.8731,34.8857,34.8042,34.8418,108600.0
2005-08-22 12:30:00,55.6,55.67,55.51,55.51,120200.0,34.8355,34.8794,34.7792,34.7792,120200.0
2005-08-22 12:40:00,55.49,55.61,55.44,55.61,113600.0,34.7666,34.8418,34.7353,34.8418,113600.0
2005-08-22 12:50:00,55.61,55.68,55.55,55.68,118300.0,34.8418,34.8857,34.8042,34.8857,118300.0
2005-08-22 13:00:00,55.69,55.75,55.68,55.75,104600.0,34.8919,34.9295,34.8857,34.9295,104600.0
2005-08-22 13:10:00,55.74,55.75,55.58,55.62,171700.0,34.9233,34.9295,34.823,34.8481,171700.0
2005-08-22 13:20:00,55.62,55.84,55.62,55.84,84300.0,34.8481,34.9859,34.8481,34.9859,84300.0
2005-08-22 13:30:00,55.84,55.85,55.71,55.75,41400.0,34.9859,34.9922,34.9045,34.9295,41400.0
2005-08-22 13:40:00,55.74,55.89,55.73,55.82,47300.0,34.9233,35.0172,34.917,34.9734,47300.0
2005-08-22 13:50:00,55.82,55.95,55.79,55.9,52500.0,34.9734,35.0548,34.9546,35.0235,52500.0
2005-08-22 14:00:00,55.9,55.91,55.7,55.77,80400.0,35.0235,35.0298,34.8982,34.9421,80400.0
2005-08-22 14:10:00,55.77,55.85,55.71,55.8,82900.0,34.9421,34.9922,34.9045,34.9609,82900.0
2005-08-22 14:20:00,55.8,55.95,55.78,55.86,113700.0,34.9609,35.0548,34.9483,34.9984,113700.0
2005-08-22 14:30:00,55.84,55.94,55.79,55.84,44300.0,34.9859,35.0486,34.9546,34.9859,44300.0
2005-08-22 14:40:00,55.84,55.97,55.84,55.94,66700.0,34.9859,35.0674,34.9859,35.0486,66700.0
2005-08-22 14:50:00,55.93,55.97,55.89,55.89,62100.0,35.0423,35.0674,35.0172,35.0172,62100.0
2005-08-22 15:00:00,55.9,55.92,55.81,55.85,57100.0,35.0235,35.036,34.9671,34.9922,57100.0
2005-08-22 15:10:00,55.85,55.87,55.82,55.83,28700.0,34.9922,35.0047,34.9734,34.9796,28700.0
2005-08-22 15:20:00,55.82,56.04,55.82,56.02,134800.0,34.9734,35.1112,34.9734,35.0987,134800.0
2005-08-22 15:30:00,56.02,56.09,56.01,56.09,177900.0,35.0987,35.1425,35.0924,35.1425,177900.0
2005-08-22 15:40:00,56.09,56.15,56.07,56.12,129800.0,35.1425,35.1801,35.13,35.1613,129800.0
2005-08-22 15:50:00,56.12,56.2,56.07,56.13,254400.0,35.1613,35.2115,35.13,35.1676,254400.0
2005-08-23 09:30:00,56.8,57.23,56.75,57.15,239100.0,35.5874,35.8568,35.5561,35.8067,239100.0
2005-08-23 09:40:00,57.09,57.16,56.65,56.71,272700.0,35.7691,35.8129,35.4934,35.531,272700.0
2005-08-23 09:50:00,56.73,56.77,56.57,56.62,101500.0,35.5435,35.5686,35.4433,35.4746,101500.0
2005-08-23 10:00:00,56.64,56.75,56.52,56.7,163100.0,35.4871,35.5561,35.412,35.5247,163100.0
2005-08-23 10:10:00,56.7,56.75,56.59,56.61,88100.0,35.5247,35.5561,35.4558,35.4683,88100.0
2005-08-23 10:20:00,56.6,56.6,56.44,56.47,197300.0,35.4621,35.4621,35.3618,35.3806,197300.0
2005-08-23 10:30:00,56.47,56.6,56.41,56.42,199500.0,35.3806,35.4621,35.343,35.3493,199500.0
2005-08-23 10:40:00,56.43,56.6,56.38,56.56,353500.0,35.3556,35.4621,35.3242,35.437,353500.0
2005-08-23 10:50:00,56.58,56.58,56.38,56.4,70400.0,35.4496,35.4496,35.3242,35.3368,70400.0
2005-08-23 11:00:00,56.4,56.45,56.26,56.3,77300.0,35.3368,35.3681,35.2491,35.2741,77300.0
2005-08-23 11:10:00,56.3,56.33,56.23,56.33,81000.0,35.2741,35.2929,35.2303,35.2929,81000.0
2005-08-23 11:20:00,56.35,56.48,56.3,56.46,81600.0,35.3054,35.3869,35.2741,35.3744,81600.0
2005-08-23 11:30:00,56.47,56.47,56.28,56.3,47100.0,35.3806,35.3806,35.2616,35.2741,47100.0
2005-08-23 11:40:00,56.29,56.33,56.18,56.22,50800.0,35.2679,35.2929,35.1989,35.224,50800.0
2005-08-23 11:50:00,56.21,56.28,56.17,56.23,35100.0,35.2177,35.2616,35.1927,35.2303,35100.0
2005-08-23 12:00:00,56.23,56.29,56.05,56.29,65200.0,35.2303,35.2679,35.1175,35.2679,65200.0
2005-08-23 12:10:00,56.28,56.29,56.13,56.19,49900.0,35.2616,35.2679,35.1676,35.2052,49900.0
2005-08-23 12:20:00,56.21,56.28,56.21,56.25,34000.0,35.2177,35.2616,35.2177,35.2428,34000.0
2005-08-23 12:30:00,56.24,56.28,56.2,56.26,33600.0,35.2365,35.2616,35.2115,35.2491,33600.0
2005-08-23 12:40:00,56.26,56.35,56.25,56.33,47100.0,35.2491,35.3054,35.2428,35.2929,47100.0
2005-08-23 12:50:00,56.33,56.35,56.28,56.32,58000.0,35.2929,35.3054,35.2616,35.2867,58000.0
2005-08-23 13:00:00,56.34,56.43,56.3,56.43,61200.0,35.2992,35.3556,35.2741,35.3556,61200.0
2005-08-23 13:10:00,56.43,56.45,56.36,56.41,73600.0,35.3556,35.3681,35.3117,35.343,73600.0
2005-08-23 13:20:00,56.41,56.43,56.38,56.42,83400.0,35.343,35.3556,35.3242,35.3493,83400.0
2005-08-23 13:30:00,56.42,56.54,56.4,56.45,53100.0,35.3493,35.4245,35.3368,35.3681,53100.0
2005-08-23 13:40:00,56.44,56.56,56.4,56.53,70300.0,35.3618,35.437,35.3368,35.4182,70300.0
2005-08-23 13:50:00,56.53,56.53,56.46,56.48,90300.0,35.4182,35.4182,35.3744,35.3869,90300.0
2005-08-23 14:00:00,56.47,56.56,56.41,56.53,72000.0,35.3806,35.437,35.343,35.4182,72000.0
2005-08-23 14:10:00,56.53,56.53,56.45,56.45,65600.0,35.4182,35.4182,35.3681,35.3681,65600.0
2005-08-23 14:20:00,56.45,56.61,56.43,56.47,139400.0,35.3681,35.4683,35.3556,35.3806,139400.0
2005-08-23 14:30:00,56.46,56.52,56.41,56.48,81900.0,35.3744,35.412,35.343,35.3869,81900.0
2005-08-23 14:40:00,56.48,56.51,56.43,56.44,66400.0,35.3869,35.4057,35.3556,35.3618,66400.0
2005-08-23 14:50:00,56.43,56.45,56.36,56.43,68300.0,35.3556,35.3681,35.3117,35.3556,68300.0
2005-08-23 15:00:00,56.45,56.45,56.28,56.31,92700.0,35.3681,35.3681,35.2616,35.2804,92700.0
2005-08-23 15:10:00,56.32,56.36,56.19,56.19,72000.0,35.2867,35.3117,35.2052,35.2052,72000.0
2005-08-23 15:20:00,56.19,56.3,56.18,56.27,87200.0,35.2052,35.2741,35.1989,35.2553,87200.0
2005-08-23 15:30:00,56.26,56.34,56.21,56.24,69400.0,35.2491,35.2992,35.2177,35.2365,69400.0
2005-08-23 15:40:00,56.24,56.24,56.01,56.01,174300.0,35.2365,35.2365,35.0924,35.0924,174300.0
2005-08-23 15:50:00,56.01,56.13,56.0,56.1,153600.0,35.0924,35.1676,35.0862,35.1488,153600.0
2005-08-24 09:30:00,55.6,55.98,55.6,55.91,181900.0,34.8355,35.0736,34.8355,35.0298,181900.0
2005-08-24 09:40:00,55.95,55.98,55.8,55.89,108300.0,35.0548,35.0736,34.9609,35.0172,108300.0
2005-08-24 09:50:00,55.89,55.9,55.75,55.84,108800.0,35.0172,35.0235,34.9295,34.9859,108800.0
2005-08-24 10:00:00,55.83,55.95,55.75,55.95,100400.0,34.9796,35.0548,34.9295,35.0548,100400.0
2005-08-24 10:10:00,55.95,56.09,55.95,56.0,62900.0,35.0548,35.1425,35.0548,35.0862,62900.0
2005-08-24 10:20:00,56.0,56.03,55.82,55.93,104200.0,35.0862,35.105,34.9734,35.0423,104200.0
2005-08-24 10:30:00,55.95,56.1,55.86,56.06,111100.0,35.0548,35.1488,34.9984,35.1238,111100.0
2005-08-24 10:40:00,56.04,56.3,56.0,56.26,64900.0,35.1112,35.2741,35.0862,35.2491,64900.0
2005-08-24 10:50:00,56.26,56.27,56.0,56.0,39900.0,35.2491,35.2553,35.0862,35.0862,39900.0
2005-08-24 11:00:00,56.0,56.09,55.9,55.93,71500.0,35.0862,35.1425,35.0235,35.0423,71500.0
2005-08-24 11:10:00,55.92,55.94,55.83,55.89,39500.0,35.036,35.0486,34.9796,35.0172,39500.0
2005-08-24 11:20:00,55.91,56.0,55.91,56.0,43700.0,35.0298,35.0862,35.0298,35.0862,43700.0
2005-08-24 11:30:00,56.0,56.04,55.99,56.03,58500.0,35.0862,35.1112,35.0799,35.105,58500.0
2005-08-24 11:40:00,56.03,56.16,56.01,56.15,44000.0,35.105,35.1864,35.0924,35.1801,44000.0
2005-08-24 11:50:00,56.14,56.31,56.11,56.25,76800.0,35.1739,35.2804,35.1551,35.2428,76800.0
2005-08-24 12:00:00,56.25,56.25,56.16,56.2,93900.0,35.2428,35.2428,35.1864,35.2115,93900.0
2005-08-24 12:10:00,56.2,56.21,56.15,56.21,69000.0,35.2115,35.2177,35.1801,35.2177,69000.0
2005-08-24 12:20:00,56.21,56.33,56.2,56.32,71200.0,35.2177,35.2929,35.2115,35.2867,71200.0
2005-08-24 12:30:00,56.32,56.32,56.21,56.27,47100.0,35.2867,35.2867,35.2177,35.2553,47100.0
2005-08-24 12:40:00,56.27,56.32,56.23,56.32,12300.0,35.2553,35.2867,35.2303,35.2867,12300.0
2005-08-24 12:50:00,56.31,56.47,56.28,56.28,37000.0,35.2804,35.3806,35.2616,35.2616,37000.0
2005-08-24 13:00:00,56.3,56.33,56.22,56.24,26600.0,35.2741,35.2929,35.224,35.2365,26600.0
2005-08-24 13:10:00,56.25,56.25,56.15,56.15,36500.0,35.2428,35.2428,35.1801,35.1801,36500.0
2005-08-24 13:20:00,56.18,56.18,56.1,56.17,26700.0,35.1989,35.1989,35.1488,35.1927,26700.0
2005-08-24 13:30:00,56.18,56.22,56.17,56.18,19500.0,35.1989,35.224,35.1927,35.1989,19500.0
2005-08-24 13:40:00,56.17,56.2,56.14,56.15,28300.0,35.1927,35.2115,35.1739,35.1801,28300.0
2005-08-24 13:50:00,56.17,56.25,56.1,56.18,65600.0,35.1927,35.2428,35.1488,35.1989,65600.0
2005-08-24 14:00:00,56.19,56.42,56.16,56.39,53000.0,35.2052,35.3493,35.1864,35.3305,53000.0
2005-08-24 14:10:00,56.42,56.42,56.32,56.34,45600.0,35.3493,35.3493,35.2867,35.2992,45600.0
2005-08-24 14:20:00,56.33,56.37,56.18,56.24,47600.0,35.2929,35.318,35.1989,35.2365,47600.0
2005-08-24 14:30:00,56.24,56.24,56.05,56.09,35900.0,35.2365,35.2365,35.1175,35.1425,35900.0
2005-08-24 14:40:00,56.12,56.15,56.0,56.03,45500.0,35.1613,35.1801,35.0862,35.105,45500.0
2005-08-24 14:50:00,56.03,56.06,55.87,55.9,126000.0,35.105,35.1238,35.0047,35.0235,126000.0
2005-08-24 15:00:00,55.89,55.94,55.72,55.75,131100.0,35.0172,35.0486,34.9107,34.9295,131100.0
2005-08-24 15:10:00,55.75,55.78,55.65,55.78,284100.0,34.9295,34.9483,34.8669,34.9483,284100.0
2005-08-24 15:20:00,55.78,55.85,55.72,55.8,101500.0,34.9483,34.9922,34.9107,34.9609,101500.0
2005-08-24 15:30:00,55.8,55.85,55.73,55.8,212100.0,34.9609,34.9922,34.917,34.9609,212100.0
2005-08-24 15:40:00,55.79,55.88,55.79,55.87,225400.0,34.9546,35.011,34.9546,35.0047,225400.0
2005-08-24 15:50:00,55.87,55.87,55.66,55.76,245200.0,35.0047,35.0047,34.8731,34.9358,245200.0
2005-08-25 09:30:00,54.8,56.64,54.8,56.61,207500.0,34.3343,35.4871,34.3343,35.4683,207500.0
2005-08-25 09:40:00,56.61,56.61,56.24,56.35,207700.0,35.4683,35.4683,35.2365,35.3054,207700.0
2005-08-25 09:50:00,56.35,56.4,56.01,56.15,208300.0,35.3054,35.3368,35.0924,35.1801,208300.0
2005-08-25 10:00:00,56.16,56.26,56.13,56.23,76100.0,35.1864,35.2491,35.1676,35.2303,76100.0
2005-08-25 10:10:00,56.2,56.22,55.96,56.0,60600.0,35.2115,35.224,35.0611,35.0862,60600.0
2005-08-25 10:20:00,55.99,56.07,55.98,56.03,36100.0,35.0799,35.13,35.0736,35.105,36100.0
2005-08-25 10:30:00,56.02,56.1,55.98,56.1,40400.0,35.0987,35.1488,35.0736,35.1488,40400.0
2005-08-25 10:40:00,56.1,56.17,56.0,56.0,97500.0,35.1488,35.1927,35.0862,35.0862,97500.0
2005-08-25 10:50:00,56.01,56.08,56.0,56.04,37000.0,35.0924,35.1363,35.0862,35.1112,37000.0
2005-08-25 11:00:00,56.03,56.13,56.01,56.01,83900.0,35.105,35.1676,35.0924,35.0924,83900.0
2005-08-25 11:10:00,56.0,56.04,55.98,56.0,63600.0,35.0862,35.1112,35.0736,35.0862,63600.0
2005-08-25 11:20:00,56.01,56.01,55.98,56.0,39000.0,35.0924,35.0924,35.0736,35.0862,39000.0
2005-08-25 11:30:00,56.0,56.0,55.71,55.71,86300.0,35.0862,35.0862,34.9045,34.9045,86300.0
2005-08-25 11:40:00,55.7,55.74,55.66,55.74,107200.0,34.8982,34.9233,34.8731,34.9233,107200.0
2005-08-25 11:50:00,55.74,55.97,55.74,55.95,117300.0,34.9233,35.0674,34.9233,35.0548,117300.0
2005-08-25 12:00:00,55.95,56.04,55.95,56.04,26700.0,35.0548,35.1112,35.0548,35.1112,26700.0
2005-08-25 12:10:00,56.02,56.02,55.94,55.97,37500.0,35.0987,35.0987,35.0486,35.0674,37500.0
2005-08-25 12:20:00,55.97,56.02,55.93,55.99,64800.0,35.0674,35.0987,35.0423,35.0799,64800.0
2005-08-25 12:30:00,55.99,55.99,55.97,55.98,43200.0,35.0799,35.0799,35.0674,35.0736,43200.0
2005-08-25 12:40:00,55.97,56.02,55.93,56.0,74900.0,35.0674,35.0987,35.0423,35.0862,74900.0
2005-08-25 12:50:00,56.0,56.1,55.98,56.01,32500.0,35.0862,35.1488,35.0736,35.0924,32500.0
2005-08-25 13:00:00,56.01,56.05,56.0,56.02,21000.0,35.0924,35.1175,35.0862,35.0987,21000.0
2005-08-25 13:10:00,56.02,56.09,55.97,55.98,57500.0,35.0987,35.1425,35.0674,35.0736,57500.0
2005-08-25 13:20:00,55.99,56.05,55.96,55.97,40200.0,35.0799,35.1175,35.0611,35.0674,40200.0
2005-08-25 13:30:00,55.97,56.02,55.9,55.91,30400.0,35.0674,35.0987,35.0235,35.0298,30400.0
2005-08-25 13:40:00,55.9,55.98,55.89,55.95,41400.0,35.0235,35.0736,35.0172,35.0548,41400.0
2005-08-25 13:50:00,55.97,56.0,55.95,55.97,49100.0,35.0674,35.0862,35.0548,35.0674,49100.0
2005-08-25 14:00:00,55.97,56.02,55.97,55.98,50800.0,35.0674,35.0987,35.0674,35.0736,50800.0
2005-08-25 14:10:00,55.97,56.01,55.95,55.99,98200.0,35.0674,35.0924,35.0548,35.0799,98200.0
2005-08-25 14:20:00,55.99,56.08,55.95,56.04,53100.0,35.0799,35.1363,35.0548,35.1112,53100.0
2005-08-25 14:30:00,56.03,56.05,55.94,56.0,92100.0,35.105,35.1175,35.0486,35.0862,92100.0
2005-08-25 14:40:00,56.0,56.05,55.97,56.0,105100.0,35.0862,35.1175,35.0674,35.0862,105100.0
2005-08-25 14:50:00,55.98,56.05,55.97,56.05,70500.0,35.0736,35.1175,35.0674,35.1175,70500.0
2005-08-25 15:00:00,56.03,56.07,55.97,55.98,60000.0,35.105,35.13,35.0674,35.0736,60000.0
2005-08-25 15:10:00,55.99,55.99,55.94,55.97,102700.0,35.0799,35.0799,35.0486,35.0674,102700.0
2005-08-25 15:20:00,55.97,56.0,55.94,55.98,106200.0,35.0674,35.0862,35.0486,35.0736,106200.0
2005-08-25 15:30:00,55.97,56.05,55.94,56.0,164600.0,35.0674,35.1175,35.0486,35.0862,164600.0
2005-08-25 15:40:00,56.01,56.04,55.98,56.01,79000.0,35.0924,35.1112,35.0736,35.0924,79000.0
2005-08-25 15:50:00,56.01,56.01,55.89,56.0,137200.0,35.0924,35.0924,35.0172,35.0862,137200.0
2005-08-26 09:30:00,55.8,56.09,55.8,55.98,87300.0,34.9609,35.1425,34.9609,35.0736,87300.0
2005-08-26 09:40:00,55.97,55.99,55.65,55.7,263100.0,35.0674,35.0799,34.8669,34.8982,263100.0
2005-08-26 09:50:00,55.72,55.97,55.7,55.93,149800.0,34.9107,35.0674,34.8982,35.0423,149800.0
2005-08-26 10:00:00,55.97,55.98,55.68,55.77,234200.0,35.0674,35.0736,34.8857,34.9421,234200.0
2005-08-26 10:10:00,55.78,55.86,55.72,55.73,102600.0,34.9483,34.9984,34.9107,34.917,102600.0
2005-08-26 10:20:00,55.74,55.78,55.72,55.77,50300.0,34.9233,34.9483,34.9107,34.9421,50300.0
2005-08-26 10:30:00,55.77,55.83,55.75,55.82,43200.0,34.9421,34.9796,34.9295,34.9734,43200.0
2005-08-26 10:40:00,55.82,55.85,55.74,55.75,36200.0,34.9734,34.9922,34.9233,34.9295,36200.0
2005-08-26 10:50:00,55.75,55.76,55.56,55.74,129700.0,34.9295,34.9358,34.8105,34.9233,129700.0
2005-08-26 11:00:00,55.74,55.8,55.64,55.76,42900.0,34.9233,34.9609,34.8606,34.9358,42900.0
2005-08-26 11:10:00,55.76,55.86,55.74,55.86,38100.0,34.9358,34.9984,34.9233,34.9984,38100.0
2005-08-26 11:20:00,55.85,55.87,55.74,55.75,63900.0,34.9922,35.0047,34.9233,34.9295,63900.0
2005-08-26 11:30:00,55.73,55.78,55.65,55.67,204400.0,34.917,34.9483,34.8669,34.8794,204400.0
2005-08-26 11:40:00,55.68,55.76,55.63,55.74,49800.0,34.8857,34.9358,34.8543,34.9233,49800.0
2005-08-26 11:50:00,55.75,55.76,55.65,55.67,20900.0,34.9295,34.9358,34.8669,34.8794,20900.0
2005-08-26 12:00:00,55.66,55.7,55.65,55.66,25200.0,34.8731,34.8982,34.8669,34.8731,25200.0
2005-08-26 12:10:00,55.65,55.78,55.65,55.75,37300.0,34.8669,34.9483,34.8669,34.9295,37300.0
2005-08-26 12:20:00,55.74,55.74,55.67,55.68,23700.0,34.9233,34.9233,34.8794,34.8857,23700.0
2005-08-26 12:30:00,55.68,55.7,55.64,55.7,53800.0,34.8857,34.8982,34.8606,34.8982,53800.0
2005-08-26 12:40:00,55.7,55.76,55.68,55.76,80500.0,34.8982,34.9358,34.8857,34.9358,80500.0
2005-08-26 12:50:00,55.75,55.85,55.75,55.77,123200.0,34.9295,34.9922,34.9295,34.9421,123200.0
2005-08-26 13:00:00,55.77,55.78,55.72,55.76,70700.0,34.9421,34.9483,34.9107,34.9358,70700.0
2005-08-26 13:10:00,55.77,55.87,55.77,55.82,50800.0,34.9421,35.0047,34.9421,34.9734,50800.0
2005-08-26 13:20:00,55.8,55.8,55.72,55.72,81200.0,34.9609,34.9609,34.9107,34.9107,81200.0
2005-08-26 13:30:00,55.72,55.74,55.64,55.65,129100.0,34.9107,34.9233,34.8606,34.8669,129100.0
2005-08-26 13:40:00,55.65,55.73,55.65,55.68,64000.0,34.8669,34.917,34.8669,34.8857,64000.0
2005-08-26 13:50:00,55.67,55.75,55.67,55.71,42100.0,34.8794,34.9295,34.8794,34.9045,42100.0
2005-08-26 14:00:00,55.72,55.72,55.65,55.66,69700.0,34.9107,34.9107,34.8669,34.8731,69700.0
2005-08-26 14:10:00,55.67,55.67,55.58,55.63,66400.0,34.8794,34.8794,34.823,34.8543,66400.0
2005-08-26 14:20:00,55.66,56.08,55.64,55.9,186400.0,34.8731,35.1363,34.8606,35.0235,186400.0
2005-08-26 14:30:00,55.89,55.92,55.8,55.88,43100.0,35.0172,35.036,34.9609,35.011,43100.0
2005-08-26 14:40:00,55.88,56.06,55.83,55.83,72400.0,35.011,35.1238,34.9796,34.9796,72400.0
2005-08-26 14:50:00,55.86,55.95,55.77,55.91,37800.0,34.9984,35.0548,34.9421,35.0298,37800.0
2005-08-26 15:00:00,55.91,56.02,55.91,56.0,71000.0,35.0298,35.0987,35.0298,35.0862,71000.0
2005-08-26 15:10:00,55.99,55.99,55.8,55.8,50800.0,35.0799,35.0799,34.9609,34.9609,50800.0
2005-08-26 15:20:00,55.81,55.91,55.71,55.88,52300.0,34.9671,35.0298,34.9045,35.011,52300.0
2005-08-26 15:30:00,55.88,55.92,55.85,55.9,53200.0,35.011,35.036,34.9922,35.0235,53200.0
2005-08-26 15:40:00,55.91,55.92,55.71,55.83,156000.0,35.0298,35.036,34.9045,34.9796,156000.0
2005-08-26 15:50:00,55.85,55.85,55.71,55.71,136600.0,34.9922,34.9922,34.9045,34.9045,136600.0
2005-08-29 09:30:00,55.1,55.22,55.02,55.17,164400.0,34.5223,34.5975,34.4722,34.5661,164400.0
2005-08-29 09:40:00,55.22,55.27,55.1,55.23,158800.0,34.5975,34.6288,34.5223,34.6037,158800.0
2005-08-29 09:50:00,55.24,55.45,55.15,55.44,94800.0,34.61,34.7416,34.5536,34.7353,94800.0
2005-08-29 10:00:00,55.45,55.6,55.36,55.4,67800.0,34.7416,34.8355,34.6852,34.7102,67800.0
2005-08-29 10:10:00,55.4,55.75,55.39,55.72,116500.0,34.7102,34.9295,34.704,34.9107,116500.0
2005-08-29 10:20:00,55.67,55.73,55.44,55.48,103500.0,34.8794,34.917,34.7353,34.7604,103500.0
2005-08-29 10:30:00,55.51,55.53,55.43,55.44,73100.0,34.7792,34.7917,34.729,34.7353,73100.0
2005-08-29 10:40:00,55.44,55.44,55.36,55.36,35000.0,34.7353,34.7353,34.6852,34.6852,35000.0
2005-08-29 10:50:00,55.37,55.65,55.3,55.35,89900.0,34.6914,34.8669,34.6476,34.6789,89900.0
2005-08-29 11:00:00,55.35,55.42,55.33,55.41,66400.0,34.6789,34.7228,34.6664,34.7165,66400.0
2005-08-29 11:10:00,55.43,55.44,55.35,55.44,31700.0,34.729,34.7353,34.6789,34.7353,31700.0
2005-08-29 11:20:00,55.43,55.53,55.42,55.52,50400.0,34.729,34.7917,34.7228,34.7854,50400.0
2005-08-29 11:30:00,55.52,55.58,55.46,55.58,54000.0,34.7854,34.823,34.7478,34.823,54000.0
2005-08-29 11:40:00,55.57,55.57,55.49,55.49,84200.0,34.8167,34.8167,34.7666,34.7666,84200.0
2005-08-29 11:50:00,55.51,55.59,55.43,55.43,41900.0,34.7792,34.8293,34.729,34.729,41900.0
2005-08-29 12:00:00,55.44,55.44,55.4,55.4,38700.0,34.7353,34.7353,34.7102,34.7102,38700.0
2005-08-29 12:10:00,55.4,55.47,55.4,55.43,33000.0,34.7102,34.7541,34.7102,34.729,33000.0
2005-08-29 12:20:00,55.42,55.45,55.4,55.43,34200.0,34.7228,34.7416,34.7102,34.729,34200.0
2005-08-29 12:30:00,55.41,55.43,55.35,55.37,56500.0,34.7165,34.729,34.6789,34.6914,56500.0
2005-08-29 12:40:00,55.37,55.44,55.36,55.37,76900.0,34.6914,34.7353,34.6852,34.6914,76900.0
2005-08-29 12:50:00,55.38,55.43,55.36,55.42,28200.0,34.6977,34.729,34.6852,34.7228,28200.0
2005-08-29 13:00:00,55.42,55.54,55.39,55.47,55700.0,34.7228,34.798,34.704,34.7541,55700.0
2005-08-29 13:10:00,55.49,55.65,55.48,55.62,66000.0,34.7666,34.8669,34.7604,34.8481,66000.0
2005-08-29 13:20:00,55.63,55.66,55.55,55.56,61900.0,34.8543,34.8731,34.8042,34.8105,61900.0
2005-08-29 13:30:00,55.57,55.65,55.54,55.54,94700.0,34.8167,34.8669,34.798,34.798,94700.0
2005-08-29 13:40:00,55.57,55.83,55.57,55.8,83200.0,34.8167,34.9796,34.8167,34.9609,83200.0
2005-08-29 13:50:00,55.83,55.96,55.8,55.86,101600.0,34.9796,35.0611,34.9609,34.9984,101600.0
2005-08-29 14:00:00,55.87,55.89,55.76,55.78,46900.0,35.0047,35.0172,34.9358,34.9483,46900.0
2005-08-29 14:10:00,55.76,55.81,55.75,55.79,30900.0,34.9358,34.9671,34.9295,34.9546,30900.0
2005-08-29 14:20:00,55.78,55.79,55.67,55.71,101100.0,34.9483,34.9546,34.8794,34.9045,101100.0
2005-08-29 14:30:00,55.71,55.73,55.68,55.72,38100.0,34.9045,34.917,34.8857,34.9107,38100.0
2005-08-29 14:40:00,55.72,55.82,55.7,55.73,37900.0,34.9107,34.9734,34.8982,34.917,37900.0
2005-08-29 14:50:00,55.73,55.74,55.63,55.71,44100.0,34.917,34.9233,34.8543,34.9045,44100.0
2005-08-29 15:00:00,55.71,55.91,55.69,55.84,55800.0,34.9045,35.0298,34.8919,34.9859,55800.0
2005-08-29 15:10:00,55.84,55.92,55.8,55.87,44500.0,34.9859,35.036,34.9609,35.0047,44500.0
2005-08-29 15:20:00,55.88,55.9,55.74,55.79,37000.0,35.011,35.0235,34.9233,34.9546,37000.0
2005-08-29 15:30:00,55.79,55.82,55.75,55.77,55100.0,34.9546,34.9734,34.9295,34.9421,55100.0
2005-08-29 15:40:00,55.75,55.79,55.72,55.76,45100.0,34.9295,34.9546,34.9107,34.9358,45100.0
2005-08-29 15:50:00,55.76,55.83,55.71,55.76,83200.0,34.9358,34.9796,34.9045,34.9358,83200.0
2005-08-30 09:30:00,55.66,55.71,55.51,55.56,68300.0,34.8731,34.9045,34.7792,34.8105,68300.0
2005-08-30 09:40:00,55.56,55.58,55.35,55.37,107600.0,34.8105,34.823,34.6789,34.6914,107600.0
2005-08-30 09:50:00,55.37,55.4,55.18,55.22,106100.0,34.6914,34.7102,34.5724,34.5975,106100.0
2005-08-30 10:00:00,55.23,55.58,55.23,55.35,122000.0,34.6037,34.823,34.6037,34.6789,122000.0
2005-08-30 10:10:00,55.32,55.37,55.1,55.11,96100.0,34.6601,34.6914,34.5223,34.5285,96100.0
2005-08-30 10:20:00,55.11,55.15,54.88,54.88,122400.0,34.5285,34.5536,34.3844,34.3844,122400.0
2005-08-30 10:30:00,54.93,54.94,54.54,54.54,193100.0,34.4158,34.422,34.1714,34.1714,193100.0
2005-08-30 10:40:00,54.53,54.58,54.29,54.52,226900.0,34.1651,34.1965,34.0148,34.1589,226900.0
2005-08-30 10:50:00,54.52,54.9,54.51,54.62,133500.0,34.1589,34.397,34.1526,34.2215,133500.0
2005-08-30 11:00:00,54.63,54.7,54.52,54.56,97500.0,34.2278,34.2717,34.1589,34.1839,97500.0
2005-08-30 11:10:00,54.53,54.55,54.33,54.45,114100.0,34.1651,34.1777,34.0398,34.115,114100.0
2005-08-30 11:20:00,54.48,54.54,54.35,54.53,143400.0,34.1338,34.1714,34.0524,34.1651,143400.0
2005-08-30 11:30:00,54.5,54.62,54.41,54.43,82800.0,34.1464,34.2215,34.09,34.1025,82800.0
2005-08-30 11:40:00,54.43,54.44,54.31,54.33,114600.0,34.1025,34.1088,34.0273,34.0398,114600.0
2005-08-30 11:50:00,54.34,54.37,54.23,54.27,88700.0,34.0461,34.0649,33.9772,34.0022,88700.0
2005-08-30 12:00:00,54.27,54.42,54.24,54.3,89500.0,34.0022,34.0962,33.9835,34.021,89500.0
2005-08-30 12:10:00,54.31,54.48,54.3,54.46,152700.0,34.0273,34.1338,34.021,34.1213,152700.0
2005-08-30 12:20:00,54.47,54.59,54.4,54.4,84500.0,34.1276,34.2027,34.0837,34.0837,84500.0
2005-08-30 12:30:00,54.43,54.5,54.41,54.45,30900.0,34.1025,34.1464,34.09,34.115,30900.0
2005-08-30 12:40:00,54.44,54.54,54.35,54.53,56500.0,34.1088,34.1714,34.0524,34.1651,56500.0
2005-08-30 12:50:00,54.55,54.57,54.44,54.48,39400.0,34.1777,34.1902,34.1088,34.1338,39400.0
2005-08-30 13:00:00,54.46,54.46,54.39,54.43,27500.0,34.1213,34.1213,34.0774,34.1025,27500.0
2005-08-30 13:10:00,54.41,54.5,54.38,54.45,59500.0,34.09,34.1464,34.0712,34.115,59500.0
2005-08-30 13:20:00,54.45,54.48,54.4,54.48,32100.0,34.115,34.1338,34.0837,34.1338,32100.0
2005-08-30 13:30:00,54.49,54.76,54.48,54.71,99900.0,34.1401,34.3093,34.1338,34.2779,99900.0
2005-08-30 13:40:00,54.7,54.74,54.57,54.59,65500.0,34.2717,34.2967,34.1902,34.2027,65500.0
2005-08-30 13:50:00,54.57,54.58,54.43,54.46,33100.0,34.1902,34.1965,34.1025,34.1213,33100.0
2005-08-30 14:00:00,54.46,54.49,54.23,54.35,64000.0,34.1213,34.1401,33.9772,34.0524,64000.0
2005-08-30 14:10:00,54.37,54.38,54.1,54.31,77500.0,34.0649,34.0712,33.8957,34.0273,77500.0
2005-08-30 14:20:00,54.29,54.32,54.09,54.18,73200.0,34.0148,34.0336,33.8895,33.9459,73200.0
2005-08-30 14:30:00,54.16,54.23,54.14,54.17,69800.0,33.9333,33.9772,33.9208,33.9396,69800.0
2005-08-30 14:40:00,54.19,54.25,54.12,54.12,85400.0,33.9521,33.9897,33.9083,33.9083,85400.0
2005-08-30 14:50:00,54.12,54.17,53.93,53.93,204900.0,33.9083,33.9396,33.7892,33.7892,204900.0
2005-08-30 15:00:00,53.94,54.07,53.85,54.03,192200.0,33.7955,33.8769,33.7391,33.8519,192200.0
2005-08-30 15:10:00,54.04,54.09,53.87,53.96,153100.0,33.8581,33.8895,33.7516,33.808,153100.0
2005-08-30 15:20:00,53.94,54.0,53.05,53.83,171600.0,33.7955,33.8331,33.2379,33.7266,171600.0
2005-08-30 15:30:00,53.83,54.23,53.83,54.23,216200.0,33.7266,33.9772,33.7266,33.9772,216200.0
2005-08-30 15:40:00,54.22,54.25,54.12,54.14,197300.0,33.9709,33.9897,33.9083,33.9208,197300.0
2005-08-30 15:50:00,54.14,54.3,54.11,54.15,239100.0,33.9208,34.021,33.902,33.9271,239100.0
2005-08-31 09:30:00,54.19,54.19,54.0,54.07,179000.0,33.9521,33.9521,33.8331,33.8769,179000.0
2005-08-31 09:40:00,54.01,54.01,53.5,53.8,192700.0,33.8393,33.8393,33.5198,33.7078,192700.0
2005-08-31 09:50:00,53.79,54.0,53.59,53.62,172400.0,33.7015,33.8331,33.5762,33.595,172400.0
2005-08-31 10:00:00,53.6,53.64,53.29,53.42,227500.0,33.5825,33.6075,33.3882,33.4697,227500.0
2005-08-31 10:10:00,53.42,53.42,53.15,53.15,221300.0,33.4697,33.4697,33.3005,33.3005,221300.0
2005-08-31 10:20:00,53.19,53.19,52.77,52.96,345800.0,33.3256,33.3256,33.0624,33.1815,345800.0
2005-08-31 10:30:00,52.98,53.24,52.96,53.2,190700.0,33.194,33.3569,33.1815,33.3319,190700.0
2005-08-31 10:40:00,53.2,53.35,53.15,53.16,250500.0,33.3319,33.4258,33.3005,33.3068,250500.0
2005-08-31 10:50:00,53.15,53.32,53.05,53.32,187500.0,33.3005,33.407,33.2379,33.407,187500.0
2005-08-31 11:00:00,53.32,53.41,53.28,53.3,205500.0,33.407,33.4634,33.382,33.3945,205500.0
2005-08-31 11:10:00,53.3,53.52,53.3,53.42,255000.0,33.3945,33.5323,33.3945,33.4697,255000.0
2005-08-31 11:20:00,53.42,53.51,53.38,53.45,207400.0,33.4697,33.5261,33.4446,33.4885,207400.0
2005-08-31 11:30:00,53.46,53.48,53.37,53.39,149200.0,33.4948,33.5073,33.4384,33.4509,149200.0
2005-08-31 11:40:00,53.39,53.4,53.32,53.38,144800.0,33.4509,33.4572,33.407,33.4446,144800.0
2005-08-31 11:50:00,53.38,53.4,53.11,53.12,99200.0,33.4446,33.4572,33.2755,33.2817,99200.0
2005-08-31 12:00:00,53.12,53.21,53.12,53.15,116700.0,33.2817,33.3381,33.2817,33.3005,116700.0
2005-08-31 12:10:00,53.14,53.15,52.95,53.0,157900.0,33.2943,33.3005,33.1752,33.2065,157900.0
2005-08-31 12:20:00,52.99,53.03,52.87,52.89,155500.0,33.2003,33.2253,33.1251,33.1376,155500.0
2005-08-31 12:30:00,52.9,53.03,52.89,52.97,148600.0,33.1439,33.2253,33.1376,33.1877,148600.0
2005-08-31 12:40:00,52.95,53.04,52.95,53.01,139900.0,33.1752,33.2316,33.1752,33.2128,139900.0
2005-08-31 12:50:00,53.01,53.2,53.0,53.13,71600.0,33.2128,33.3319,33.2065,33.288,71600.0
2005-08-31 13:00:00,53.13,53.22,53.1,53.21,72400.0,33.288,33.3444,33.2692,33.3381,72400.0
2005-08-31 13:10:00,53.23,53.5,53.23,53.47,90400.0,33.3506,33.5198,33.3506,33.501,90400.0
2005-08-31 13:20:00,53.48,53.48,53.38,53.46,84700.0,33.5073,33.5073,33.4446,33.4948,84700.0
2005-08-31 13:30:00,53.46,53.6,53.44,53.48,112100.0,33.4948,33.5825,33.4822,33.5073,112100.0
2005-08-31 13:40:00,53.48,53.48,53.24,53.29,88400.0,33.5073,33.5073,33.3569,33.3882,88400.0
2005-08-31 13:50:00,53.29,53.5,53.26,53.46,107800.0,33.3882,33.5198,33.3694,33.4948,107800.0
2005-08-31 14:00:00,53.46,53.5,53.26,53.29,119900.0,33.4948,33.5198,33.3694,33.3882,119900.0
2005-08-31 14:10:00,53.3,53.31,53.14,53.28,128800.0,33.3945,33.4008,33.2943,33.382,128800.0
2005-08-31 14:20:00,53.26,53.27,53.04,53.1,126500.0,33.3694,33.3757,33.2316,33.2692,126500.0
2005-08-31 14:30:00,53.1,53.26,53.09,53.26,117900.0,33.2692,33.3694,33.2629,33.3694,117900.0
2005-08-31 14:40:00,53.26,53.35,53.25,53.35,186700.0,33.3694,33.4258,33.3632,33.4258,186700.0
2005-08-31 14:50:00,53.35,53.49,53.34,53.46,169500.0,33.4258,33.5135,33.4196,33.4948,169500.0
2005-08-31 15:00:00,53.46,53.46,53.38,53.42,149100.0,33.4948,33.4948,33.4446,33.4697,149100.0
2005-08-31 15:10:00,53.43,53.55,53.43,53.5,215800.0,33.476,33.5511,33.476,33.5198,215800.0
2005-08-31 15:20:00,53.5,53.69,53.5,53.68,151600.0,33.5198,33.6389,33.5198,33.6326,151600.0
2005-08-31 15:30:00,53.68,53.69,53.6,53.64,209900.0,33.6326,33.6389,33.5825,33.6075,209900.0
2005-08-31 15:40:00,53.64,53.67,53.58,53.64,228700.0,33.6075,33.6263,33.5699,33.6075,228700.0
2005-08-31 15:50:00,53.64,53.85,53.63,53.75,418000.0,33.6075,33.7391,33.6013,33.6764,418000.0
2005-09-01 09:30:00,53.9,54.46,53.9,54.28,201500.0,33.7704,34.1213,33.7704,34.0085,201500.0
2005-09-01 09:40:00,54.28,54.35,54.1,54.25,209000.0,34.0085,34.0524,33.8957,33.9897,209000.0
2005-09-01 09:50:00,54.31,54.46,53.75,53.76,165800.0,34.0273,34.1213,33.6764,33.6827,165800.0
2005-09-01 10:00:00,53.75,53.77,53.33,53.35,553900.0,33.6764,33.689,33.4133,33.4258,553900.0
2005-09-01 10:10:00,53.34,53.36,52.85,52.85,412400.0,33.4196,33.4321,33.1126,33.1126,412400.0
2005-09-01 10:20:00,52.86,53.05,52.68,52.79,304100.0,33.1188,33.2379,33.0061,33.075,304100.0
2005-09-01 10:30:00,52.79,52.79,52.45,52.56,181700.0,33.075,33.075,32.8619,32.9309,181700.0
2005-09-01 10:40:00,52.54,53.01,52.5,52.98,158200.0,32.9183,33.2128,32.8933,33.194,158200.0
2005-09-01 10:50:00,53.0,53.24,52.87,53.22,162600.0,33.2065,33.3569,33.1251,33.3444,162600.0
2005-09-01 11:00:00,53.2,53.22,53.05,53.08,91200.0,33.3319,33.3444,33.2379,33.2567,91200.0
2005-09-01 11:10:00,53.09,53.42,53.09,53.33,112700.0,33.2629,33.4697,33.2629,33.4133,112700.0
2005-09-01 11:20:00,53.32,53.48,53.22,53.23,110900.0,33.407,33.5073,33.3444,33.3506,110900.0
2005-09-01 11:30:00,53.25,53.35,53.01,53.25,161500.0,33.3632,33.4258,33.2128,33.3632,161500.0
2005-09-01 11:40:00,53.22,53.36,53.21,53.22,91600.0,33.3444,33.4321,33.3381,33.3444,91600.0
2005-09-01 11:50:00,53.22,53.23,53.04,53.07,56900.0,33.3444,33.3506,33.2316,33.2504,56900.0
2005-09-01 12:00:00,53.11,53.19,53.09,53.17,106400.0,33.2755,33.3256,33.2629,33.3131,106400.0
2005-09-01 12:10:00,53.18,53.26,53.06,53.22,93700.0,33.3193,33.3694,33.2441,33.3444,93700.0
2005-09-01 12:20:00,53.21,53.32,53.17,53.32,42900.0,33.3381,33.407,33.3131,33.407,42900.0
2005-09-01 12:30:00,53.32,53.35,53.16,53.2,51800.0,33.407,33.4258,33.3068,33.3319,51800.0
2005-09-01 12:40:00,53.2,53.3,53.17,53.27,48400.0,33.3319,33.3945,33.3131,33.3757,48400.0
2005-09-01 12:50:00,53.28,53.28,53.03,53.06,66600.0,33.382,33.382,33.2253,33.2441,66600.0
2005-09-01 13:00:00,53.06,53.19,53.06,53.19,36000.0,33.2441,33.3256,33.2441,33.3256,36000.0
2005-09-01 13:10:00,53.2,53.21,53.06,53.1,42000.0,33.3319,33.3381,33.2441,33.2692,42000.0
2005-09-01 13:20:00,53.07,53.11,53.03,53.04,44200.0,33.2504,33.2755,33.2253,33.2316,44200.0
2005-09-01 13:30:00,53.05,53.15,53.01,53.08,57300.0,33.2379,33.3005,33.2128,33.2567,57300.0
2005-09-01 13:40:00,53.06,53.08,52.94,53.0,174800.0,33.2441,33.2567,33.169,33.2065,174800.0
2005-09-01 13:50:00,53.0,53.01,52.76,52.81,109300.0,33.2065,33.2128,33.0562,33.0875,109300.0
2005-09-01 14:00:00,52.81,52.84,52.54,52.7,159900.0,33.0875,33.1063,32.9183,33.0186,159900.0
2005-09-01 14:10:00,52.67,52.82,52.61,52.74,134200.0,32.9998,33.0938,32.9622,33.0436,134200.0
2005-09-01 14:20:00,52.75,52.9,52.65,52.71,87300.0,33.0499,33.1439,32.9873,33.0248,87300.0
2005-09-01 14:30:00,52.73,52.98,52.7,52.91,132400.0,33.0374,33.194,33.0186,33.1502,132400.0
2005-09-01 14:40:00,52.93,53.0,52.84,52.87,91300.0,33.1627,33.2065,33.1063,33.1251,91300.0
2005-09-01 14:50:00,52.87,52.91,52.77,52.86,136500.0,33.1251,33.1502,33.0624,33.1188,136500.0
2005-09-01 15:00:00,52.86,53.05,52.85,52.96,108300.0,33.1188,33.2379,33.1126,33.1815,108300.0
2005-09-01 15:10:00,52.98,53.04,52.85,52.89,78900.0,33.194,33.2316,33.1126,33.1376,78900.0
2005-09-01 15:20:00,52.88,53.01,52.86,52.9,107300.0,33.1314,33.2128,33.1188,33.1439,107300.0
2005-09-01 15:30:00,52.9,52.98,52.76,52.89,136200.0,33.1439,33.194,33.0562,33.1376,136200.0
2005-09-01 15:40:00,52.89,52.91,52.78,52.91,155500.0,33.1376,33.1502,33.0687,33.1502,155500.0
2005-09-01 15:50:00,52.89,52.89,52.8,52.81,186700.0,33.1376,33.1376,33.0812,33.0875,186700.0
2005-09-02 09:30:00,53.75,54.0,53.25,53.35,478500.0,33.6764,33.8331,33.3632,33.4258,478500.0
2005-09-02 09:40:00,53.35,53.63,53.34,53.61,335200.0,33.4258,33.6013,33.4196,33.5887,335200.0
2005-09-02 09:50:00,53.64,53.69,53.37,53.38,153400.0,33.6075,33.6389,33.4384,33.4446,153400.0
2005-09-02 10:00:00,53.38,53.44,53.31,53.39,119700.0,33.4446,33.4822,33.4008,33.4509,119700.0
2005-09-02 10:10:00,53.35,53.5,53.32,53.42,88700.0,33.4258,33.5198,33.407,33.4697,88700.0
2005-09-02 10:20:00,53.41,53.46,53.08,53.12,177100.0,33.4634,33.4948,33.2567,33.2817,177100.0
2005-09-02 10:30:00,53.12,53.12,52.9,53.04,179800.0,33.2817,33.2817,33.1439,33.2316,179800.0
2005-09-02 10:40:00,53.01,53.15,52.97,53.15,160000.0,33.2128,33.3005,33.1877,33.3005,160000.0
2005-09-02 10:50:00,53.15,53.29,53.04,53.12,134700.0,33.3005,33.3882,33.2316,33.2817,134700.0
2005-09-02 11:00:00,53.11,53.29,53.11,53.14,136200.0,33.2755,33.3882,33.2755,33.2943,136200.0
2005-09-02 11:10:00,53.13,53.17,53.0,53.1,84000.0,33.288,33.3131,33.2065,33.2692,84000.0
2005-09-02 11:20:00,53.11,53.15,53.06,53.1,83000.0,33.2755,33.3005,33.2441,33.2692,83000.0
2005-09-02 11:30:00,53.1,53.13,52.83,53.1,158100.0,33.2692,33.288,33.1,33.2692,158100.0
2005-09-02 11:40:00,53.1,53.1,52.98,53.0,84300.0,33.2692,33.2692,33.194,33.2065,84300.0
2005-09-02 11:50:00,53.01,53.02,52.95,53.02,68400.0,33.2128,33.2191,33.1752,33.2191,68400.0
2005-09-02 12:00:00,53.01,53.14,53.0,53.06,66400.0,33.2128,33.2943,33.2065,33.2441,66400.0
2005-09-02 12:10:00,53.05,53.1,52.94,52.99,32800.0,33.2379,33.2692,33.169,33.2003,32800.0
2005-09-02 12:20:00,53.02,53.16,52.97,53.02,41700.0,33.2191,33.3068,33.1877,33.2191,41700.0
2005-09-02 12:30:00,53.02,53.39,53.02,53.05,29900.0,33.2191,33.4509,33.2191,33.2379,29900.0
2005-09-02 12:40:00,53.05,53.17,53.05,53.17,40000.0,33.2379,33.3131,33.2379,33.3131,40000.0
2005-09-02 12:50:00,53.17,53.27,53.13,53.27,104300.0,33.3131,33.3757,33.288,33.3757,104300.0
2005-09-02 13:00:00,53.27,53.39,53.19,53.36,60900.0,33.3757,33.4509,33.3256,33.4321,60900.0
2005-09-02 13:10:00,53.35,53.36,53.18,53.19,24700.0,33.4258,33.4321,33.3193,33.3256,24700.0
2005-09-02 13:20:00,53.22,53.43,53.2,53.38,54500.0,33.3444,33.476,33.3319,33.4446,54500.0
2005-09-02 13:30:00,53.41,53.49,53.34,53.42,64100.0,33.4634,33.5135,33.4196,33.4697,64100.0
2005-09-02 13:40:00,53.46,53.46,53.28,53.33,39900.0,33.4948,33.4948,33.382,33.4133,39900.0
2005-09-02 13:50:00,53.32,53.64,53.32,53.64,69200.0,33.407,33.6075,33.407,33.6075,69200.0
2005-09-02 14:00:00,53.64,53.65,53.5,53.51,43900.0,33.6075,33.6138,33.5198,33.5261,43900.0
2005-09-02 14:10:00,53.52,53.52,53.35,53.41,35700.0,33.5323,33.5323,33.4258,33.4634,35700.0
2005-09-02 14:20:00,53.41,53.41,53.3,53.3,27900.0,33.4634,33.4634,33.3945,33.3945,27900.0
2005-09-02 14:30:00,53.3,53.33,53.19,53.2,70100.0,33.3945,33.4133,33.3256,33.3319,70100.0
2005-09-02 14:40:00,53.2,53.22,53.17,53.19,49200.0,33.3319,33.3444,33.3131,33.3256,49200.0
2005-09-02 14:50:00,53.18,53.19,53.14,53.15,66200.0,33.3193,33.3256,33.2943,33.3005,66200.0
2005-09-02 15:00:00,53.15,53.34,53.12,53.34,130300.0,33.3005,33.4196,33.2817,33.4196,130300.0
2005-09-02 15:10:00,53.33,53.36,53.31,53.35,53900.0,33.4133,33.4321,33.4008,33.4258,53900.0
2005-09-02 15:20:00,53.34,53.4,53.32,53.39,59600.0,33.4196,33.4572,33.407,33.4509,59600.0
2005-09-02 15:30:00,53.38,53.4,53.3,53.32,80700.0,33.4446,33.4572,33.3945,33.407,80700.0
2005-09-02 15:40:00,53.32,53.34,53.25,53.29,76700.0,33.407,33.4196,33.3632,33.3882,76700.0
2005-09-02 15:50:00,53.29,53.34,53.16,53.18,130900.0,33.3882,33.4196,33.3068,33.3193,130900.0
2005-09-06 09:30:00,53.41,54.1,53.35,53.97,151100.0,33.4634,33.8957,33.4258,33.8143,151100.0
2005-09-06 09:40:00,53.98,54.4,53.96,53.96,218200.0,33.8206,34.0837,33.808,33.808,218200.0
2005-09-06 09:50:00,53.96,53.96,53.71,53.85,126200.0,33.808,33.808,33.6514,33.7391,126200.0
2005-09-06 10:00:00,53.84,54.07,53.81,54.0,166500.0,33.7328,33.8769,33.714,33.8331,166500.0
2005-09-06 10:10:00,54.0,54.0,53.73,53.84,80900.0,33.8331,33.8331,33.6639,33.7328,80900.0
2005-09-06 10:20:00,53.84,53.97,53.76,53.81,197700.0,33.7328,33.8143,33.6827,33.714,197700.0
2005-09-06 10:30:00,53.81,53.85,53.59,53.63,121100.0,33.714,33.7391,33.5762,33.6013,121100.0
2005-09-06 10:40:00,53.63,53.79,53.61,53.61,95900.0,33.6013,33.7015,33.5887,33.5887,95900.0
2005-09-06 10:50:00,53.61,53.7,53.56,53.63,80800.0,33.5887,33.6451,33.5574,33.6013,80800.0
2005-09-06 11:00:00,53.62,53.68,53.56,53.68,59100.0,33.595,33.6326,33.5574,33.6326,59100.0
2005-09-06 11:10:00,53.67,53.73,53.59,53.69,77500.0,33.6263,33.6639,33.5762,33.6389,77500.0
2005-09-06 11:20:00,53.68,53.7,53.6,53.63,40200.0,33.6326,33.6451,33.5825,33.6013,40200.0
2005-09-06 11:30:00,53.63,53.67,53.57,53.57,48700.0,33.6013,33.6263,33.5637,33.5637,48700.0
2005-09-06 11:40:00,53.57,53.62,53.53,53.62,42800.0,33.5637,33.595,33.5386,33.595,42800.0
2005-09-06 11:50:00,53.62,53.63,53.51,53.52,27400.0,33.595,33.6013,33.5261,33.5323,27400.0
2005-09-06 12:00:00,53.52,53.57,53.49,53.57,22800.0,33.5323,33.5637,33.5135,33.5637,22800.0
2005-09-06 12:10:00,53.57,53.65,53.56,53.64,23100.0,33.5637,33.6138,33.5574,33.6075,23100.0
2005-09-06 12:20:00,53.63,53.79,53.58,53.77,62300.0,33.6013,33.7015,33.5699,33.689,62300.0
2005-09-06 12:30:00,53.77,53.94,53.72,53.81,65700.0,33.689,33.7955,33.6577,33.714,65700.0
2005-09-06 12:40:00,53.81,53.89,53.75,53.79,65800.0,33.714,33.7642,33.6764,33.7015,65800.0
2005-09-06 12:50:00,53.79,54.02,53.77,53.97,89600.0,33.7015,33.8456,33.689,33.8143,89600.0
2005-09-06 13:00:00,53.97,54.09,53.93,53.93,73100.0,33.8143,33.8895,33.7892,33.7892,73100.0
2005-09-06 13:10:00,53.95,53.98,53.87,53.89,70600.0,33.8018,33.8206,33.7516,33.7642,70600.0
2005-09-06 13:20:00,53.91,53.94,53.79,53.85,38900.0,33.7767,33.7955,33.7015,33.7391,38900.0
2005-09-06 13:30:00,53.83,53.84,53.79,53.82,46900.0,33.7266,33.7328,33.7015,33.7203,46900.0
2005-09-06 13:40:00,53.81,53.81,53.71,53.74,48300.0,33.714,33.714,33.6514,33.6702,48300.0
2005-09-06 13:50:00,53.75,53.82,53.68,53.81,107200.0,33.6764,33.7203,33.6326,33.714,107200.0
2005-09-06 14:00:00,53.84,53.84,53.69,53.71,90100.0,33.7328,33.7328,33.6389,33.6514,90100.0
2005-09-06 14:10:00,53.71,53.77,53.7,53.72,145500.0,33.6514,33.689,33.6451,33.6577,145500.0
2005-09-06 14:20:00,53.72,53.73,53.61,53.68,54200.0,33.6577,33.6639,33.5887,33.6326,54200.0
2005-09-06 14:30:00,53.64,53.74,53.59,53.72,163700.0,33.6075,33.6702,33.5762,33.6577,163700.0
2005-09-06 14:40:00,53.72,53.85,53.67,53.72,108400.0,33.6577,33.7391,33.6263,33.6577,108400.0
2005-09-06 14:50:00,53.72,53.85,53.71,53.85,117800.0,33.6577,33.7391,33.6514,33.7391,117800.0
2005-09-06 15:00:00,53.85,53.86,53.72,53.79,104500.0,33.7391,33.7454,33.6577,33.7015,104500.0
2005-09-06 15:10:00,53.79,53.88,53.77,53.86,89800.0,33.7015,33.7579,33.689,33.7454,89800.0
2005-09-06 15:20:00,53.86,53.98,53.86,53.95,153500.0,33.7454,33.8206,33.7454,33.8018,153500.0
2005-09-06 15:30:00,53.95,54.04,53.85,54.01,186300.0,33.8018,33.8581,33.7391,33.8393,186300.0
2005-09-06 15:40:00,54.01,54.01,53.95,53.97,108900.0,33.8393,33.8393,33.8018,33.8143,108900.0
2005-09-06 15:50:00,53.98,54.0,53.89,53.96,173700.0,33.8206,33.8331,33.7642,33.808,173700.0
2005-09-07 09:30:00,53.98,54.1,53.77,53.93,169600.0,33.8206,33.8957,33.689,33.7892,169600.0
2005-09-07 09:40:00,53.93,54.13,53.81,54.1,105100.0,33.7892,33.9145,33.714,33.8957,105100.0
2005-09-07 09:50:00,54.1,54.26,53.94,54.01,131600.0,33.8957,33.996,33.7955,33.8393,131600.0
2005-09-07 10:00:00,54.04,54.06,53.85,53.87,53600.0,33.8581,33.8707,33.7391,33.7516,53600.0
2005-09-07 10:10:00,53.89,53.95,53.77,53.86,90100.0,33.7642,33.8018,33.689,33.7454,90100.0
2005-09-07 10:20:00,53.84,53.9,53.78,53.82,68300.0,33.7328,33.7704,33.6952,33.7203,68300.0
2005-09-07 10:30:00,53.84,53.84,53.65,53.7,59600.0,33.7328,33.7328,33.6138,33.6451,59600.0
2005-09-07 10:40:00,53.7,53.79,53.55,53.55,85600.0,33.6451,33.7015,33.5511,33.5511,85600.0
2005-09-07 10:50:00,53.56,53.71,53.5,53.69,101600.0,33.5574,33.6514,33.5198,33.6389,101600.0
2005-09-07 11:00:00,53.71,53.96,53.7,53.82,88200.0,33.6514,33.808,33.6451,33.7203,88200.0
2005-09-07 11:10:00,53.83,53.84,53.75,53.75,113600.0,33.7266,33.7328,33.6764,33.6764,113600.0
2005-09-07 11:20:00,53.74,53.75,53.68,53.71,55300.0,33.6702,33.6764,33.6326,33.6514,55300.0
2005-09-07 11:30:00,53.72,53.76,53.65,53.74,56200.0,33.6577,33.6827,33.6138,33.6702,56200.0
2005-09-07 11:40:00,53.74,53.9,53.72,53.9,34800.0,33.6702,33.7704,33.6577,33.7704,34800.0
2005-09-07 11:50:00,53.9,53.94,53.8,53.89,50200.0,33.7704,33.7955,33.7078,33.7642,50200.0
2005-09-07 12:00:00,53.86,53.96,53.83,53.87,60200.0,33.7454,33.808,33.7266,33.7516,60200.0
2005-09-07 12:10:00,53.88,53.9,53.77,53.8,21700.0,33.7579,33.7704,33.689,33.7078,21700.0
2005-09-07 12:20:00,53.81,53.81,53.67,53.7,57900.0,33.714,33.714,33.6263,33.6451,57900.0
2005-09-07 12:30:00,53.71,53.85,53.68,53.83,63300.0,33.6514,33.7391,33.6326,33.7266,63300.0
2005-09-07 12:40:00,53.82,53.82,53.7,53.71,30700.0,33.7203,33.7203,33.6451,33.6514,30700.0
2005-09-07 12:50:00,53.72,53.76,53.72,53.73,13800.0,33.6577,33.6827,33.6577,33.6639,13800.0
2005-09-07 13:00:00,53.73,53.88,53.64,53.88,69400.0,33.6639,33.7579,33.6075,33.7579,69400.0
2005-09-07 13:10:00,53.85,53.9,53.79,53.8,60700.0,33.7391,33.7704,33.7015,33.7078,60700.0
2005-09-07 13:20:00,53.81,53.83,53.68,53.68,42800.0,33.714,33.7266,33.6326,33.6326,42800.0
2005-09-07 13:30:00,53.68,53.7,53.6,53.63,45100.0,33.6326,33.6451,33.5825,33.6013,45100.0
2005-09-07 13:40:00,53.64,53.72,53.62,53.71,41300.0,33.6075,33.6577,33.595,33.6514,41300.0
2005-09-07 13:50:00,53.71,53.71,53.66,53.69,28600.0,33.6514,33.6514,33.6201,33.6389,28600.0
2005-09-07 14:00:00,53.7,53.85,53.69,53.85,63800.0,33.6451,33.7391,33.6389,33.7391,63800.0
2005-09-07 14:10:00,53.83,53.83,53.67,53.72,34200.0,33.7266,33.7266,33.6263,33.6577,34200.0
2005-09-07 14:20:00,53.72,53.79,53.65,53.65,35100.0,33.6577,33.7015,33.6138,33.6138,35100.0
2005-09-07 14:30:00,53.65,53.75,53.61,53.73,40000.0,33.6138,33.6764,33.5887,33.6639,40000.0
2005-09-07 14:40:00,53.74,53.83,53.71,53.8,28300.0,33.6702,33.7266,33.6514,33.7078,28300.0
2005-09-07 14:50:00,53.8,53.88,53.74,53.84,84700.0,33.7078,33.7579,33.6702,33.7328,84700.0
2005-09-07 15:00:00,53.83,53.89,53.79,53.86,80500.0,33.7266,33.7642,33.7015,33.7454,80500.0
2005-09-07 15:10:00,53.86,53.99,53.86,53.98,164100.0,33.7454,33.8268,33.7454,33.8206,164100.0
2005-09-07 15:20:00,53.99,54.11,53.96,54.1,185200.0,33.8268,33.902,33.808,33.8957,185200.0
2005-09-07 15:30:00,54.1,54.11,53.98,54.0,173600.0,33.8957,33.902,33.8206,33.8331,173600.0
2005-09-07 15:40:00,54.0,54.09,54.0,54.06,149700.0,33.8331,33.8895,33.8331,33.8707,149700.0
2005-09-07 15:50:00,54.04,54.13,53.95,54.13,155000.0,33.8581,33.9145,33.8018,33.9145,155000.0
2005-09-08 09:30:00,53.27,53.6,53.27,53.4,303700.0,33.3757,33.5825,33.3757,33.4572,303700.0
2005-09-08 09:40:00,53.41,53.47,53.29,53.35,91300.0,33.4634,33.501,33.3882,33.4258,91300.0
2005-09-08 09:50:00,53.34,53.57,53.29,53.45,137300.0,33.4196,33.5637,33.3882,33.4885,137300.0
2005-09-08 10:00:00,53.45,53.48,53.17,53.34,106100.0,33.4885,33.5073,33.3131,33.4196,106100.0
2005-09-08 10:10:00,53.33,53.47,53.32,53.42,116200.0,33.4133,33.501,33.407,33.4697,116200.0
2005-09-08 10:20:00,53.42,53.5,53.39,53.47,175900.0,33.4697,33.5198,33.4509,33.501,175900.0
2005-09-08 10:30:00,53.47,53.82,53.47,53.8,194700.0,33.501,33.7203,33.501,33.7078,194700.0
2005-09-08 10:40:00,53.82,53.96,53.75,53.77,143300.0,33.7203,33.808,33.6764,33.689,143300.0
2005-09-08 10:50:00,53.77,53.81,53.5,53.56,93400.0,33.689,33.714,33.5198,33.5574,93400.0
2005-09-08 11:00:00,53.54,53.75,53.54,53.74,88300.0,33.5449,33.6764,33.5449,33.6702,88300.0
2005-09-08 11:10:00,53.74,53.74,53.54,53.69,77800.0,33.6702,33.6702,33.5449,33.6389,77800.0
2005-09-08 11:20:00,53.68,53.82,53.68,53.75,59400.0,33.6326,33.7203,33.6326,33.6764,59400.0
2005-09-08 11:30:00,53.76,53.9,53.64,53.89,72200.0,33.6827,33.7704,33.6075,33.7642,72200.0
2005-09-08 11:40:00,53.89,53.92,53.83,53.87,49600.0,33.7642,33.783,33.7266,33.7516,49600.0
2005-09-08 11:50:00,53.86,53.94,53.75,53.75,27900.0,33.7454,33.7955,33.6764,33.6764,27900.0
2005-09-08 12:00:00,53.76,53.76,53.7,53.72,27000.0,33.6827,33.6827,33.6451,33.6577,27000.0
2005-09-08 12:10:00,53.72,53.77,53.7,53.76,26800.0,33.6577,33.689,33.6451,33.6827,26800.0
2005-09-08 12:20:00,53.73,53.78,53.73,53.76,17800.0,33.6639,33.6952,33.6639,33.6827,17800.0
2005-09-08 12:30:00,53.73,53.75,53.68,53.75,21600.0,33.6639,33.6764,33.6326,33.6764,21600.0
2005-09-08 12:40:00,53.75,53.75,53.66,53.69,28100.0,33.6764,33.6764,33.6201,33.6389,28100.0
2005-09-08 12:50:00,53.69,53.79,53.67,53.68,26900.0,33.6389,33.7015,33.6263,33.6326,26900.0
2005-09-08 13:00:00,53.69,53.79,53.69,53.75,16500.0,33.6389,33.7015,33.6389,33.6764,16500.0
2005-09-08 13:10:00,53.73,53.77,53.73,53.77,16200.0,33.6639,33.689,33.6639,33.689,16200.0
2005-09-08 13:20:00,53.77,53.79,53.73,53.75,18300.0,33.689,33.7015,33.6639,33.6764,18300.0
2005-09-08 13:30:00,53.76,53.79,53.73,53.73,33200.0,33.6827,33.7015,33.6639,33.6639,33200.0
2005-09-08 13:40:00,53.73,53.79,53.73,53.74,23300.0,33.6639,33.7015,33.6639,33.6702,23300.0
2005-09-08 13:50:00,53.74,53.78,53.73,53.77,23100.0,33.6702,33.6952,33.6639,33.689,23100.0
2005-09-08 14:00:00,53.74,53.79,53.74,53.75,34600.0,33.6702,33.7015,33.6702,33.6764,34600.0
2005-09-08 14:10:00,53.75,53.77,53.71,53.75,98300.0,33.6764,33.689,33.6514,33.6764,98300.0
2005-09-08 14:20:00,53.74,53.75,53.68,53.72,49000.0,33.6702,33.6764,33.6326,33.6577,49000.0
2005-09-08 14:30:00,53.73,53.77,53.71,53.75,35600.0,33.6639,33.689,33.6514,33.6764,35600.0
2005-09-08 14:40:00,53.75,53.82,53.73,53.8,57200.0,33.6764,33.7203,33.6639,33.7078,57200.0
2005-09-08 14:50:00,53.8,53.82,53.77,53.8,113500.0,33.7078,33.7203,33.689,33.7078,113500.0
2005-09-08 15:00:00,53.8,53.81,53.69,53.78,130000.0,33.7078,33.714,33.6389,33.6952,130000.0
2005-09-08 15:10:00,53.77,53.78,53.73,53.78,182900.0,33.689,33.6952,33.6639,33.6952,182900.0
2005-09-08 15:20:00,53.77,53.82,53.74,53.77,92500.0,33.689,33.7203,33.6702,33.689,92500.0
2005-09-08 15:30:00,53.76,53.86,53.76,53.85,140500.0,33.6827,33.7454,33.6827,33.7391,140500.0
2005-09-08 15:40:00,53.85,54.01,53.83,54.01,177100.0,33.7391,33.8393,33.7266,33.8393,177100.0
2005-09-08 15:50:00,54.0,54.09,53.95,54.06,364800.0,33.8331,33.8895,33.8018,33.8707,364800.0
2005-09-09 09:30:00,54.07,54.33,54.05,54.31,101000.0,33.8769,34.0398,33.8644,34.0273,101000.0
2005-09-09 09:40:00,54.34,54.37,54.07,54.11,70100.0,34.0461,34.0649,33.8769,33.902,70100.0
2005-09-09 09:50:00,54.08,54.16,54.0,54.02,59600.0,33.8832,33.9333,33.8331,33.8456,59600.0
2005-09-09 10:00:00,54.02,54.18,54.0,54.09,86900.0,33.8456,33.9459,33.8331,33.8895,86900.0
2005-09-09 10:10:00,54.1,54.37,54.1,54.37,92600.0,33.8957,34.0649,33.8957,34.0649,92600.0
2005-09-09 10:20:00,54.36,54.37,54.28,54.31,57300.0,34.0586,34.0649,34.0085,34.0273,57300.0
2005-09-09 10:30:00,54.3,54.33,54.2,54.21,60600.0,34.021,34.0398,33.9584,33.9647,60600.0
2005-09-09 10:40:00,54.21,54.21,54.15,54.16,38900.0,33.9647,33.9647,33.9271,33.9333,38900.0
2005-09-09 10:50:00,54.17,54.21,54.02,54.03,52300.0,33.9396,33.9647,33.8456,33.8519,52300.0
2005-09-09 11:00:00,54.03,54.09,53.95,53.97,61100.0,33.8519,33.8895,33.8018,33.8143,61100.0
2005-09-09 11:10:00,53.97,54.16,53.95,54.15,37200.0,33.8143,33.9333,33.8018,33.9271,37200.0
2005-09-09 11:20:00,54.15,54.23,54.12,54.12,41300.0,33.9271,33.9772,33.9083,33.9083,41300.0
2005-09-09 11:30:00,54.14,54.39,54.14,54.3,70300.0,33.9208,34.0774,33.9208,34.021,70300.0
2005-09-09 11:40:00,54.27,54.44,54.22,54.35,67900.0,34.0022,34.1088,33.9709,34.0524,67900.0
2005-09-09 11:50:00,54.33,54.44,54.33,54.43,25900.0,34.0398,34.1088,34.0398,34.1025,25900.0
2005-09-09 12:00:00,54.41,54.59,54.4,54.56,71000.0,34.09,34.2027,34.0837,34.1839,71000.0
2005-09-09 12:10:00,54.56,54.59,54.33,54.38,44000.0,34.1839,34.2027,34.0398,34.0712,44000.0
2005-09-09 12:20:00,54.38,54.45,54.35,54.37,40000.0,34.0712,34.115,34.0524,34.0649,40000.0
2005-09-09 12:30:00,54.37,54.37,54.23,54.26,45900.0,34.0649,34.0649,33.9772,33.996,45900.0
2005-09-09 12:40:00,54.28,54.28,54.22,54.25,30300.0,34.0085,34.0085,33.9709,33.9897,30300.0
2005-09-09 12:50:00,54.25,54.29,54.23,54.28,20400.0,33.9897,34.0148,33.9772,34.0085,20400.0
2005-09-09 13:00:00,54.27,54.33,54.26,54.27,35200.0,34.0022,34.0398,33.996,34.0022,35200.0
2005-09-09 13:10:00,54.26,54.39,54.25,54.38,57500.0,33.996,34.0774,33.9897,34.0712,57500.0
2005-09-09 13:20:00,54.38,54.49,54.37,54.43,72700.0,34.0712,34.1401,34.0649,34.1025,72700.0
2005-09-09 13:30:00,54.44,54.48,54.36,54.37,35000.0,34.1088,34.1338,34.0586,34.0649,35000.0
2005-09-09 13:40:00,54.37,54.54,54.37,54.54,31400.0,34.0649,34.1714,34.0649,34.1714,31400.0
2005-09-09 13:50:00,54.55,54.55,54.4,54.42,40800.0,34.1777,34.1777,34.0837,34.0962,40800.0
2005-09-09 14:00:00,54.4,54.43,54.35,54.36,33500.0,34.0837,34.1025,34.0524,34.0586,33500.0
2005-09-09 14:10:00,54.35,54.59,54.34,54.44,48600.0,34.0524,34.2027,34.0461,34.1088,48600.0
2005-09-09 14:20:00,54.45,54.5,54.37,54.45,39700.0,34.115,34.1464,34.0649,34.115,39700.0
2005-09-09 14:30:00,54.44,54.45,54.37,54.4,57000.0,34.1088,34.115,34.0649,34.0837,57000.0
2005-09-09 14:40:00,54.4,54.52,54.35,54.51,43900.0,34.0837,34.1589,34.0524,34.1526,43900.0
2005-09-09 14:50:00,54.51,54.52,54.43,54.44,76300.0,34.1526,34.1589,34.1025,34.1088,76300.0
2005-09-09 15:00:00,54.42,54.47,54.27,54.27,33500.0,34.0962,34.1276,34.0022,34.0022,33500.0
2005-09-09 15:10:00,54.27,54.3,54.24,54.29,34500.0,34.0022,34.021,33.9835,34.0148,34500.0
2005-09-09 15:20:00,54.29,54.34,54.26,54.31,59300.0,34.0148,34.0461,33.996,34.0273,59300.0
2005-09-09 15:30:00,54.32,54.39,54.28,54.35,52800.0,34.0336,34.0774,34.0085,34.0524,52800.0
2005-09-09 15:40:00,54.35,54.4,54.3,54.4,109400.0,34.0524,34.0837,34.021,34.0837,109400.0
2005-09-09 15:50:00,54.4,54.47,54.35,54.37,258200.0,34.0837,34.1276,34.0524,34.0649,258200.0
2005-09-12 09:30:00,54.2,54.26,54.07,54.14,69600.0,33.9584,33.996,33.8769,33.9208,69600.0
2005-09-12 09:40:00,54.16,54.5,54.16,54.37,121000.0,33.9333,34.1464,33.9333,34.0649,121000.0
2005-09-12 09:50:00,54.37,54.47,54.21,54.27,115600.0,34.0649,34.1276,33.9647,34.0022,115600.0
2005-09-12 10:00:00,54.27,54.4,54.2,54.29,70500.0,34.0022,34.0837,33.9584,34.0148,70500.0
2005-09-12 10:10:00,54.28,54.34,54.24,54.3,85700.0,34.0085,34.0461,33.9835,34.021,85700.0
2005-09-12 10:20:00,54.3,54.35,54.29,54.34,32700.0,34.021,34.0524,34.0148,34.0461,32700.0
2005-09-12 10:30:00,54.34,54.4,54.27,54.37,202000.0,34.0461,34.0837,34.0022,34.0649,202000.0
2005-09-12 10:40:00,54.38,54.49,54.37,54.45,30200.0,34.0712,34.1401,34.0649,34.115,30200.0
2005-09-12 10:50:00,54.45,54.47,54.36,54.41,23700.0,34.115,34.1276,34.0586,34.09,23700.0
2005-09-12 11:00:00,54.42,54.45,54.33,54.39,25900.0,34.0962,34.115,34.0398,34.0774,25900.0
2005-09-12 11:10:00,54.39,54.49,54.39,54.45,27200.0,34.0774,34.1401,34.0774,34.115,27200.0
2005-09-12 11:20:00,54.48,54.63,54.43,54.6,54400.0,34.1338,34.2278,34.1025,34.209,54400.0
2005-09-12 11:30:00,54.59,54.68,54.52,54.55,53100.0,34.2027,34.2591,34.1589,34.1777,53100.0
2005-09-12 11:40:00,54.55,54.68,54.53,54.65,30700.0,34.1777,34.2591,34.1651,34.2403,30700.0
2005-09-12 11:50:00,54.65,54.8,54.61,54.74,46700.0,34.2403,34.3343,34.2153,34.2967,46700.0
2005-09-12 12:00:00,54.74,54.8,54.71,54.73,67200.0,34.2967,34.3343,34.2779,34.2905,67200.0
2005-09-12 12:10:00,54.75,54.92,54.72,54.91,47400.0,34.303,34.4095,34.2842,34.4032,47400.0
2005-09-12 12:20:00,54.88,55.35,54.88,55.34,140600.0,34.3844,34.6789,34.3844,34.6726,140600.0
2005-09-12 12:30:00,55.28,55.32,55.02,55.13,199100.0,34.6351,34.6601,34.4722,34.5411,199100.0
2005-09-12 12:40:00,55.13,55.21,55.09,55.19,72100.0,34.5411,34.5912,34.516,34.5787,72100.0
2005-09-12 12:50:00,55.19,55.21,55.07,55.1,119600.0,34.5787,34.5912,34.5035,34.5223,119600.0
2005-09-12 13:00:00,55.09,55.18,55.09,55.16,123500.0,34.516,34.5724,34.516,34.5599,123500.0
2005-09-12 13:10:00,55.18,55.21,55.11,55.17,93400.0,34.5724,34.5912,34.5285,34.5661,93400.0
2005-09-12 13:20:00,55.2,55.26,55.17,55.18,82800.0,34.5849,34.6225,34.5661,34.5724,82800.0
2005-09-12 13:30:00,55.18,55.22,55.17,55.2,80400.0,34.5724,34.5975,34.5661,34.5849,80400.0
2005-09-12 13:40:00,55.2,55.23,55.17,55.2,59900.0,34.5849,34.6037,34.5661,34.5849,59900.0
2005-09-12 13:50:00,55.19,55.2,55.1,55.15,86500.0,34.5787,34.5849,34.5223,34.5536,86500.0
2005-09-12 14:00:00,55.14,55.2,55.1,55.17,97000.0,34.5473,34.5849,34.5223,34.5661,97000.0
2005-09-12 14:10:00,55.16,55.23,55.14,55.15,55200.0,34.5599,34.6037,34.5473,34.5536,55200.0
2005-09-12 14:20:00,55.17,55.19,55.14,55.16,56500.0,34.5661,34.5787,34.5473,34.5599,56500.0
2005-09-12 14:30:00,55.15,55.18,55.11,55.11,46200.0,34.5536,34.5724,34.5285,34.5285,46200.0
2005-09-12 14:40:00,55.12,55.15,55.04,55.11,44500.0,34.5348,34.5536,34.4847,34.5285,44500.0
2005-09-12 14:50:00,55.12,55.18,55.09,55.18,63300.0,34.5348,34.5724,34.516,34.5724,63300.0
2005-09-12 15:00:00,55.18,55.23,55.14,55.2,151400.0,34.5724,34.6037,34.5473,34.5849,151400.0
2005-09-12 15:10:00,55.2,55.28,55.12,55.28,173400.0,34.5849,34.6351,34.5348,34.6351,173400.0
2005-09-12 15:20:00,55.28,55.49,55.25,55.49,140400.0,34.6351,34.7666,34.6163,34.7666,140400.0
2005-09-12 15:30:00,55.49,55.61,55.38,55.58,500400.0,34.7666,34.8418,34.6977,34.823,500400.0
2005-09-12 15:40:00,55.57,55.6,55.41,55.5,504100.0,34.8167,34.8355,34.7165,34.7729,504100.0
2005-09-12 15:50:00,55.5,55.5,55.38,55.47,248600.0,34.7729,34.7729,34.6977,34.7541,248600.0
2005-09-13 09:30:00,55.42,55.44,54.92,55.05,243400.0,34.7228,34.7353,34.4095,34.4909,243400.0
2005-09-13 09:40:00,55.02,55.03,54.81,54.83,155300.0,34.4722,34.4784,34.3406,34.3531,155300.0
2005-09-13 09:50:00,54.83,54.96,54.64,54.9,137900.0,34.3531,34.4346,34.2341,34.397,137900.0
2005-09-13 10:00:00,54.91,54.94,54.77,54.92,104200.0,34.4032,34.422,34.3155,34.4095,104200.0
2005-09-13 10:10:00,54.94,55.02,54.87,54.93,77600.0,34.422,34.4722,34.3782,34.4158,77600.0
2005-09-13 10:20:00,54.94,55.01,54.89,54.89,84200.0,34.422,34.4659,34.3907,34.3907,84200.0
2005-09-13 10:30:00,54.89,54.91,54.75,54.78,57600.0,34.3907,34.4032,34.303,34.3218,57600.0
2005-09-13 10:40:00,54.77,54.78,54.51,54.55,76700.0,34.3155,34.3218,34.1526,34.1777,76700.0
2005-09-13 10:50:00,54.56,54.67,54.46,54.64,58500.0,34.1839,34.2529,34.1213,34.2341,58500.0
2005-09-13 11:00:00,54.63,54.66,54.35,54.44,90400.0,34.2278,34.2466,34.0524,34.1088,90400.0
2005-09-13 11:10:00,54.44,54.54,54.31,54.48,51900.0,34.1088,34.1714,34.0273,34.1338,51900.0
2005-09-13 11:20:00,54.49,54.65,54.48,54.65,74400.0,34.1401,34.2403,34.1338,34.2403,74400.0
2005-09-13 11:30:00,54.65,54.75,54.55,54.59,106200.0,34.2403,34.303,34.1777,34.2027,106200.0
2005-09-13 11:40:00,54.59,54.66,54.55,54.66,56300.0,34.2027,34.2466,34.1777,34.2466,56300.0
2005-09-13 11:50:00,54.67,54.77,54.65,54.7,50600.0,34.2529,34.3155,34.2403,34.2717,50600.0
2005-09-13 12:00:00,54.7,54.74,54.52,54.55,72300.0,34.2717,34.2967,34.1589,34.1777,72300.0
2005-09-13 12:10:00,54.55,54.64,54.51,54.63,39800.0,34.1777,34.2341,34.1526,34.2278,39800.0
2005-09-13 12:20:00,54.64,54.7,54.6,54.69,40000.0,34.2341,34.2717,34.209,34.2654,40000.0
2005-09-13 12:30:00,54.7,54.7,54.6,54.66,38100.0,34.2717,34.2717,34.209,34.2466,38100.0
2005-09-13 12:40:00,54.66,54.67,54.6,54.65,75100.0,34.2466,34.2529,34.209,34.2403,75100.0
2005-09-13 12:50:00,54.65,54.69,54.61,54.69,66400.0,34.2403,34.2654,34.2153,34.2654,66400.0
2005-09-13 13:00:00,54.68,54.82,54.64,54.82,75200.0,34.2591,34.3468,34.2341,34.3468,75200.0
2005-09-13 13:10:00,54.8,54.83,54.78,54.8,62600.0,34.3343,34.3531,34.3218,34.3343,62600.0
2005-09-13 13:20:00,54.8,54.88,54.72,54.88,166500.0,34.3343,34.3844,34.2842,34.3844,166500.0
2005-09-13 13:30:00,54.87,54.87,54.78,54.8,36700.0,34.3782,34.3782,34.3218,34.3343,36700.0
2005-09-13 13:40:00,54.8,54.85,54.56,54.59,43500.0,34.3343,34.3656,34.1839,34.2027,43500.0
2005-09-13 13:50:00,54.59,54.62,54.52,54.54,46000.0,34.2027,34.2215,34.1589,34.1714,46000.0
2005-09-13 14:00:00,54.54,54.58,54.43,54.48,151200.0,34.1714,34.1965,34.1025,34.1338,151200.0
2005-09-13 14:10:00,54.5,54.75,54.5,54.67,98900.0,34.1464,34.303,34.1464,34.2529,98900.0
2005-09-13 14:20:00,54.65,54.8,54.6,54.6,60500.0,34.2403,34.3343,34.209,34.209,60500.0
2005-09-13 14:30:00,54.61,54.62,54.53,54.53,36400.0,34.2153,34.2215,34.1651,34.1651,36400.0
2005-09-13 14:40:00,54.54,54.56,54.5,54.52,26400.0,34.1714,34.1839,34.1464,34.1589,26400.0
2005-09-13 14:50:00,54.52,54.53,54.46,54.51,57400.0,34.1589,34.1651,34.1213,34.1526,57400.0
2005-09-13 15:00:00,54.51,54.52,54.25,54.26,77300.0,34.1526,34.1589,33.9897,33.996,77300.0
2005-09-13 15:10:00,54.25,54.4,54.17,54.32,94100.0,33.9897,34.0837,33.9396,34.0336,94100.0
2005-09-13 15:20:00,54.33,54.34,54.22,54.3,58000.0,34.0398,34.0461,33.9709,34.021,58000.0
2005-09-13 15:30:00,54.3,54.44,54.27,54.43,149700.0,34.021,34.1088,34.0022,34.1025,149700.0
2005-09-13 15:40:00,54.44,54.44,54.26,54.29,162000.0,34.1088,34.1088,33.996,34.0148,162000.0
2005-09-13 15:50:00,54.29,54.3,54.18,54.22,171900.0,34.0148,34.021,33.9459,33.9709,171900.0
2005-09-14 09:30:00,55.0,55.0,54.09,54.14,103900.0,34.4596,34.4596,33.8895,33.9208,103900.0
2005-09-14 09:40:00,54.13,54.26,53.69,53.74,84800.0,33.9145,33.996,33.6389,33.6702,84800.0
2005-09-14 09:50:00,53.73,53.95,53.47,53.48,207900.0,33.6639,33.8018,33.501,33.5073,207900.0
2005-09-14 10:00:00,53.49,53.67,53.37,53.52,112600.0,33.5135,33.6263,33.4384,33.5323,112600.0
2005-09-14 10:10:00,53.56,53.63,53.44,53.63,331000.0,33.5574,33.6013,33.4822,33.6013,331000.0
2005-09-14 10:20:00,53.63,53.69,53.56,53.6,118600.0,33.6013,33.6389,33.5574,33.5825,118600.0
2005-09-14 10:30:00,53.62,53.8,53.58,53.7,305200.0,33.595,33.7078,33.5699,33.6451,305200.0
2005-09-14 10:40:00,53.71,53.82,53.57,53.65,54800.0,33.6514,33.7203,33.5637,33.6138,54800.0
2005-09-14 10:50:00,53.67,53.72,53.61,53.63,48500.0,33.6263,33.6577,33.5887,33.6013,48500.0
2005-09-14 11:00:00,53.63,53.68,53.57,53.63,199700.0,33.6013,33.6326,33.5637,33.6013,199700.0
2005-09-14 11:10:00,53.62,53.68,53.56,53.57,60700.0,33.595,33.6326,33.5574,33.5637,60700.0
2005-09-14 11:20:00,53.57,53.59,53.43,53.52,57200.0,33.5637,33.5762,33.476,33.5323,57200.0
2005-09-14 11:30:00,53.54,54.19,53.5,53.6,59400.0,33.5449,33.9521,33.5198,33.5825,59400.0
2005-09-14 11:40:00,53.6,53.61,53.35,53.45,77900.0,33.5825,33.5887,33.4258,33.4885,77900.0
2005-09-14 11:50:00,53.43,53.51,53.43,53.5,91400.0,33.476,33.5261,33.476,33.5198,91400.0
2005-09-14 12:00:00,53.5,53.6,53.42,53.58,32400.0,33.5198,33.5825,33.4697,33.5699,32400.0
2005-09-14 12:10:00,53.58,53.59,53.52,53.52,35300.0,33.5699,33.5762,33.5323,33.5323,35300.0
2005-09-14 12:20:00,53.51,53.55,53.46,53.48,44500.0,33.5261,33.5511,33.4948,33.5073,44500.0
2005-09-14 12:30:00,53.46,53.54,53.46,53.54,117100.0,33.4948,33.5449,33.4948,33.5449,117100.0
2005-09-14 12:40:00,53.54,53.56,53.5,53.51,54800.0,33.5449,33.5574,33.5198,33.5261,54800.0
2005-09-14 12:50:00,53.51,53.6,53.5,53.57,40800.0,33.5261,33.5825,33.5198,33.5637,40800.0
2005-09-14 13:00:00,53.58,53.62,53.55,53.55,73100.0,33.5699,33.595,33.5511,33.5511,73100.0
2005-09-14 13:10:00,53.55,53.55,53.47,53.53,66100.0,33.5511,33.5511,33.501,33.5386,66100.0
2005-09-14 13:20:00,53.53,53.54,53.49,53.54,29500.0,33.5386,33.5449,33.5135,33.5449,29500.0
2005-09-14 13:30:00,53.54,53.6,53.48,53.53,33700.0,33.5449,33.5825,33.5073,33.5386,33700.0
2005-09-14 13:40:00,53.54,53.55,53.37,53.4,40900.0,33.5449,33.5511,33.4384,33.4572,40900.0
2005-09-14 13:50:00,53.41,53.49,53.37,53.45,38600.0,33.4634,33.5135,33.4384,33.4885,38600.0
2005-09-14 14:00:00,53.46,53.46,53.27,53.29,46900.0,33.4948,33.4948,33.3757,33.3882,46900.0
2005-09-14 14:10:00,53.3,53.33,53.07,53.08,102700.0,33.3945,33.4133,33.2504,33.2567,102700.0
2005-09-14 14:20:00,53.07,53.11,52.92,53.0,131400.0,33.2504,33.2755,33.1564,33.2065,131400.0
2005-09-14 14:30:00,52.99,53.08,52.96,52.98,70600.0,33.2003,33.2567,33.1815,33.194,70600.0
2005-09-14 14:40:00,52.99,53.04,52.97,53.0,107300.0,33.2003,33.2316,33.1877,33.2065,107300.0
2005-09-14 14:50:00,52.99,53.06,52.97,53.01,116400.0,33.2003,33.2441,33.1877,33.2128,116400.0
2005-09-14 15:00:00,53.01,53.02,52.83,52.9,152300.0,33.2128,33.2191,33.1,33.1439,152300.0
2005-09-14 15:10:00,52.9,52.91,52.76,52.83,177000.0,33.1439,33.1502,33.0562,33.1,177000.0
2005-09-14 15:20:00,52.82,52.84,52.7,52.75,156000.0,33.0938,33.1063,33.0186,33.0499,156000.0
2005-09-14 15:30:00,52.75,52.9,52.75,52.86,210800.0,33.0499,33.1439,33.0499,33.1188,210800.0
2005-09-14 15:40:00,52.87,52.96,52.83,52.85,173600.0,33.1251,33.1815,33.1,33.1126,173600.0
2005-09-14 15:50:00,52.85,52.86,52.7,52.73,216300.0,33.1126,33.1188,33.0186,33.0374,216300.0
2005-09-15 09:30:00,52.97,53.25,52.92,53.25,147900.0,33.1877,33.3632,33.1564,33.3632,147900.0
2005-09-15 09:40:00,53.25,53.34,52.97,53.0,110400.0,33.3632,33.4196,33.1877,33.2065,110400.0
2005-09-15 09:50:00,52.98,53.1,52.96,53.06,71200.0,33.194,33.2692,33.1815,33.2441,71200.0
2005-09-15 10:00:00,53.06,53.07,52.84,52.84,72500.0,33.2441,33.2504,33.1063,33.1063,72500.0
2005-09-15 10:10:00,52.85,52.92,52.65,52.8,50600.0,33.1126,33.1564,32.9873,33.0812,50600.0
2005-09-15 10:20:00,52.8,52.9,52.74,52.81,37300.0,33.0812,33.1439,33.0436,33.0875,37300.0
2005-09-15 10:30:00,52.81,53.0,52.79,52.84,89700.0,33.0875,33.2065,33.075,33.1063,89700.0
2005-09-15 10:40:00,52.84,52.86,52.61,52.69,91800.0,33.1063,33.1188,32.9622,33.0123,91800.0
2005-09-15 10:50:00,52.66,53.0,52.66,52.99,97900.0,32.9935,33.2065,32.9935,33.2003,97900.0
2005-09-15 11:00:00,52.97,52.98,52.84,52.89,87500.0,33.1877,33.194,33.1063,33.1376,87500.0
2005-09-15 11:10:00,52.9,52.9,52.69,52.7,37900.0,33.1439,33.1439,33.0123,33.0186,37900.0
2005-09-15 11:20:00,52.69,52.82,52.69,52.78,45400.0,33.0123,33.0938,33.0123,33.0687,45400.0
2005-09-15 11:30:00,52.77,52.8,52.69,52.8,63700.0,33.0624,33.0812,33.0123,33.0812,63700.0
2005-09-15 11:40:00,52.78,52.94,52.75,52.84,95400.0,33.0687,33.169,33.0499,33.1063,95400.0
2005-09-15 11:50:00,52.84,52.89,52.75,52.75,27700.0,33.1063,33.1376,33.0499,33.0499,27700.0
2005-09-15 12:00:00,52.75,52.75,52.52,52.52,75800.0,33.0499,33.0499,32.9058,32.9058,75800.0
2005-09-15 12:10:00,52.55,52.66,52.46,52.65,56100.0,32.9246,32.9935,32.8682,32.9873,56100.0
2005-09-15 12:20:00,52.62,52.65,52.53,52.64,36700.0,32.9685,32.9873,32.9121,32.981,36700.0
2005-09-15 12:30:00,52.65,52.72,52.6,52.62,36300.0,32.9873,33.0311,32.9559,32.9685,36300.0
2005-09-15 12:40:00,52.6,52.66,52.55,52.57,47200.0,32.9559,32.9935,32.9246,32.9371,47200.0
2005-09-15 12:50:00,52.57,52.59,52.51,52.57,28700.0,32.9371,32.9497,32.8995,32.9371,28700.0
2005-09-15 13:00:00,52.56,52.73,52.56,52.73,33800.0,32.9309,33.0374,32.9309,33.0374,33800.0
2005-09-15 13:10:00,52.74,52.81,52.73,52.74,53600.0,33.0436,33.0875,33.0374,33.0436,53600.0
2005-09-15 13:20:00,52.73,52.86,52.71,52.8,50100.0,33.0374,33.1188,33.0248,33.0812,50100.0
2005-09-15 13:30:00,52.77,52.9,52.77,52.9,65700.0,33.0624,33.1439,33.0624,33.1439,65700.0
2005-09-15 13:40:00,52.89,52.98,52.85,52.89,43700.0,33.1376,33.194,33.1126,33.1376,43700.0
2005-09-15 13:50:00,52.87,52.93,52.8,52.82,33700.0,33.1251,33.1627,33.0812,33.0938,33700.0
2005-09-15 14:00:00,52.8,52.8,52.72,52.77,40200.0,33.0812,33.0812,33.0311,33.0624,40200.0
2005-09-15 14:10:00,52.77,52.85,52.72,52.74,33000.0,33.0624,33.1126,33.0311,33.0436,33000.0
2005-09-15 14:20:00,52.75,52.83,52.68,52.82,36100.0,33.0499,33.1,33.0061,33.0938,36100.0
2005-09-15 14:30:00,52.81,52.92,52.81,52.84,37500.0,33.0875,33.1564,33.0875,33.1063,37500.0
2005-09-15 14:40:00,52.84,52.91,52.77,52.87,36600.0,33.1063,33.1502,33.0624,33.1251,36600.0
2005-09-15 14:50:00,52.88,52.95,52.87,52.92,56800.0,33.1314,33.1752,33.1251,33.1564,56800.0
2005-09-15 15:00:00,52.92,52.93,52.78,52.84,44200.0,33.1564,33.1627,33.0687,33.1063,44200.0
2005-09-15 15:10:00,52.85,52.88,52.75,52.76,53700.0,33.1126,33.1314,33.0499,33.0562,53700.0
2005-09-15 15:20:00,52.75,52.79,52.63,52.67,54000.0,33.0499,33.075,32.9747,32.9998,54000.0
2005-09-15 15:30:00,52.67,52.78,52.56,52.77,61700.0,32.9998,33.0687,32.9309,33.0624,61700.0
2005-09-15 15:40:00,52.77,52.82,52.7,52.79,54900.0,33.0624,33.0938,33.0186,33.075,54900.0
2005-09-15 15:50:00,52.79,52.86,52.77,52.77,86100.0,33.075,33.1188,33.0624,33.0624,86100.0
2005-09-16 09:30:00,53.32,53.47,53.03,53.33,1185800.0,33.407,33.501,33.2253,33.4133,1185800.0
2005-09-16 09:40:00,53.31,53.43,53.29,53.34,231700.0,33.4008,33.476,33.3882,33.4196,231700.0
2005-09-16 09:50:00,53.34,53.42,53.16,53.3,155100.0,33.4196,33.4697,33.3068,33.3945,155100.0
2005-09-16 10:00:00,53.3,53.56,53.27,53.55,103800.0,33.3945,33.5574,33.3757,33.5511,103800.0
2005-09-16 10:10:00,53.55,53.55,53.33,53.43,106900.0,33.5511,33.5511,33.4133,33.476,106900.0
2005-09-16 10:20:00,53.41,53.5,53.32,53.48,78600.0,33.4634,33.5198,33.407,33.5073,78600.0
2005-09-16 10:30:00,53.49,53.49,53.28,53.32,76300.0,33.5135,33.5135,33.382,33.407,76300.0
2005-09-16 10:40:00,53.32,53.32,53.15,53.21,75500.0,33.407,33.407,33.3005,33.3381,75500.0
2005-09-16 10:50:00,53.2,53.21,52.9,52.94,68600.0,33.3319,33.3381,33.1439,33.169,68600.0
2005-09-16 11:00:00,52.96,53.04,52.86,52.88,110400.0,33.1815,33.2316,33.1188,33.1314,110400.0
2005-09-16 11:10:00,52.88,53.04,52.84,53.01,46700.0,33.1314,33.2316,33.1063,33.2128,46700.0
2005-09-16 11:20:00,53.0,53.07,52.92,53.04,42000.0,33.2065,33.2504,33.1564,33.2316,42000.0
2005-09-16 11:30:00,53.03,53.03,52.85,52.93,50800.0,33.2253,33.2253,33.1126,33.1627,50800.0
2005-09-16 11:40:00,52.93,53.1,52.93,53.04,45300.0,33.1627,33.2692,33.1627,33.2316,45300.0
2005-09-16 11:50:00,53.04,53.06,52.98,53.0,27100.0,33.2316,33.2441,33.194,33.2065,27100.0
2005-09-16 12:00:00,53.01,53.1,52.99,53.04,41200.0,33.2128,33.2692,33.2003,33.2316,41200.0
2005-09-16 12:10:00,53.03,53.05,52.97,53.02,58300.0,33.2253,33.2379,33.1877,33.2191,58300.0
2005-09-16 12:20:00,53.02,53.06,53.0,53.04,44800.0,33.2191,33.2441,33.2065,33.2316,44800.0
2005-09-16 12:30:00,53.04,53.11,52.97,52.97,71900.0,33.2316,33.2755,33.1877,33.1877,71900.0
2005-09-16 12:40:00,52.97,53.15,52.96,53.12,95200.0,33.1877,33.3005,33.1815,33.2817,95200.0
2005-09-16 12:50:00,53.12,53.13,53.05,53.1,50400.0,33.2817,33.288,33.2379,33.2692,50400.0
2005-09-16 13:00:00,53.1,53.13,53.02,53.05,81900.0,33.2692,33.288,33.2191,33.2379,81900.0
2005-09-16 13:10:00,53.06,53.19,53.06,53.18,81300.0,33.2441,33.3256,33.2441,33.3193,81300.0
2005-09-16 13:20:00,53.18,53.19,53.1,53.13,47400.0,33.3193,33.3256,33.2692,33.288,47400.0
2005-09-16 13:30:00,53.13,53.13,52.97,52.98,54600.0,33.288,33.288,33.1877,33.194,54600.0
2005-09-16 13:40:00,52.99,52.99,52.9,52.94,84600.0,33.2003,33.2003,33.1439,33.169,84600.0
2005-09-16 13:50:00,52.93,52.96,52.79,52.83,72200.0,33.1627,33.1815,33.075,33.1,72200.0
2005-09-16 14:00:00,52.82,52.95,52.81,52.95,81400.0,33.0938,33.1752,33.0875,33.1752,81400.0
2005-09-16 14:10:00,52.95,53.05,52.94,53.03,79000.0,33.1752,33.2379,33.169,33.2253,79000.0
2005-09-16 14:20:00,53.03,53.03,52.86,52.86,135300.0,33.2253,33.2253,33.1188,33.1188,135300.0
2005-09-16 14:30:00,52.86,52.98,52.85,52.97,109000.0,33.1188,33.194,33.1126,33.1877,109000.0
2005-09-16 14:40:00,52.98,53.05,52.92,53.03,76700.0,33.194,33.2379,33.1564,33.2253,76700.0
2005-09-16 14:50:00,53.02,53.2,53.02,53.11,102600.0,33.2191,33.3319,33.2191,33.2755,102600.0
2005-09-16 15:00:00,53.12,53.14,52.97,52.98,198000.0,33.2817,33.2943,33.1877,33.194,198000.0
2005-09-16 15:10:00,52.99,53.11,52.96,53.11,128600.0,33.2003,33.2755,33.1815,33.2755,128600.0
2005-09-16 15:20:00,53.12,53.15,53.08,53.15,141300.0,33.2817,33.3005,33.2567,33.3005,141300.0
2005-09-16 15:30:00,53.13,53.29,53.13,53.23,238600.0,33.288,33.3882,33.288,33.3506,238600.0
2005-09-16 15:40:00,53.23,53.35,53.2,53.28,247700.0,33.3506,33.4258,33.3319,33.382,247700.0
2005-09-16 15:50:00,53.27,53.34,53.19,53.33,226200.0,33.3757,33.4196,33.3256,33.4133,226200.0
2005-09-19 09:30:00,53.05,53.13,52.8,52.89,232300.0,33.2379,33.288,33.0812,33.1376,232300.0
2005-09-19 09:40:00,52.89,53.0,52.8,52.82,82200.0,33.1376,33.2065,33.0812,33.0938,82200.0
2005-09-19 09:50:00,52.82,52.86,52.68,52.78,94200.0,33.0938,33.1188,33.0061,33.0687,94200.0
2005-09-19 10:00:00,52.78,52.86,52.66,52.69,94700.0,33.0687,33.1188,32.9935,33.0123,94700.0
2005-09-19 10:10:00,52.68,52.79,52.6,52.78,83900.0,33.0061,33.075,32.9559,33.0687,83900.0
2005-09-19 10:20:00,52.79,52.81,52.75,52.76,74400.0,33.075,33.0875,33.0499,33.0562,74400.0
2005-09-19 10:30:00,52.76,52.78,52.7,52.74,51400.0,33.0562,33.0687,33.0186,33.0436,51400.0
2005-09-19 10:40:00,52.73,52.77,52.7,52.73,71000.0,33.0374,33.0624,33.0186,33.0374,71000.0
2005-09-19 10:50:00,52.73,52.73,52.52,52.58,58300.0,33.0374,33.0374,32.9058,32.9434,58300.0
2005-09-19 11:00:00,52.57,52.59,52.46,52.53,61700.0,32.9371,32.9497,32.8682,32.9121,61700.0
2005-09-19 11:10:00,52.55,52.55,52.48,52.5,64800.0,32.9246,32.9246,32.8807,32.8933,64800.0
2005-09-19 11:20:00,52.5,52.58,52.49,52.52,43300.0,32.8933,32.9434,32.887,32.9058,43300.0
2005-09-19 11:30:00,52.52,52.53,52.37,52.47,120800.0,32.9058,32.9121,32.8118,32.8745,120800.0
2005-09-19 11:40:00,52.45,52.55,52.44,52.46,55700.0,32.8619,32.9246,32.8557,32.8682,55700.0
2005-09-19 11:50:00,52.46,52.6,52.45,52.5,42900.0,32.8682,32.9559,32.8619,32.8933,42900.0
2005-09-19 12:00:00,52.5,52.5,52.39,52.4,84200.0,32.8933,32.8933,32.8244,32.8306,84200.0
2005-09-19 12:10:00,52.4,52.46,52.38,52.45,96700.0,32.8306,32.8682,32.8181,32.8619,96700.0
2005-09-19 12:20:00,52.45,52.53,52.45,52.51,35400.0,32.8619,32.9121,32.8619,32.8995,35400.0
2005-09-19 12:30:00,52.51,52.58,52.5,52.55,37700.0,32.8995,32.9434,32.8933,32.9246,37700.0
2005-09-19 12:40:00,52.54,52.55,52.47,52.49,58800.0,32.9183,32.9246,32.8745,32.887,58800.0
2005-09-19 12:50:00,52.47,52.48,52.38,52.4,67100.0,32.8745,32.8807,32.8181,32.8306,67100.0
2005-09-19 13:00:00,52.4,52.43,52.17,52.3,87800.0,32.8306,32.8494,32.6865,32.768,87800.0
2005-09-19 13:10:00,52.3,52.37,52.29,52.35,73300.0,32.768,32.8118,32.7617,32.7993,73300.0
2005-09-19 13:20:00,52.36,52.41,52.31,52.32,41000.0,32.8056,32.8369,32.7742,32.7805,41000.0
2005-09-19 13:30:00,52.32,52.4,52.32,52.39,29600.0,32.7805,32.8306,32.7805,32.8244,29600.0
2005-09-19 13:40:00,52.4,52.42,52.32,52.33,37100.0,32.8306,32.8432,32.7805,32.7868,37100.0
2005-09-19 13:50:00,52.33,52.36,52.33,52.35,41900.0,32.7868,32.8056,32.7868,32.7993,41900.0
2005-09-19 14:00:00,52.36,52.38,52.3,52.3,47500.0,32.8056,32.8181,32.768,32.768,47500.0
2005-09-19 14:10:00,52.3,52.3,52.05,52.1,111200.0,32.768,32.768,32.6113,32.6427,111200.0
2005-09-19 14:20:00,52.1,52.11,51.9,52.06,159200.0,32.6427,32.6489,32.5174,32.6176,159200.0
2005-09-19 14:30:00,52.08,52.13,52.01,52.12,67300.0,32.6301,32.6615,32.5863,32.6552,67300.0
2005-09-19 14:40:00,52.12,52.21,52.1,52.1,91900.0,32.6552,32.7116,32.6427,32.6427,91900.0
2005-09-19 14:50:00,52.11,52.12,52.01,52.03,63600.0,32.6489,32.6552,32.5863,32.5988,63600.0
2005-09-19 15:00:00,52.03,52.12,52.03,52.09,63300.0,32.5988,32.6552,32.5988,32.6364,63300.0
2005-09-19 15:10:00,52.1,52.12,52.07,52.1,127200.0,32.6427,32.6552,32.6239,32.6427,127200.0
2005-09-19 15:20:00,52.1,52.15,51.99,52.15,135500.0,32.6427,32.674,32.5737,32.674,135500.0
2005-09-19 15:30:00,52.15,52.22,52.1,52.11,110300.0,32.674,32.7178,32.6427,32.6489,110300.0
2005-09-19 15:40:00,52.11,52.27,52.1,52.2,131000.0,32.6489,32.7492,32.6427,32.7053,131000.0
2005-09-19 15:50:00,52.19,52.3,52.14,52.24,202700.0,32.699,32.768,32.6677,32.7304,202700.0
2005-09-20 09:30:00,52.4,52.51,52.26,52.41,86600.0,32.8306,32.8995,32.7429,32.8369,86600.0
2005-09-20 09:40:00,52.41,52.41,52.24,52.3,97000.0,32.8369,32.8369,32.7304,32.768,97000.0
2005-09-20 09:50:00,52.3,52.35,52.24,52.33,94300.0,32.768,32.7993,32.7304,32.7868,94300.0
2005-09-20 10:00:00,52.34,52.4,52.29,52.3,48400.0,32.793,32.8306,32.7617,32.768,48400.0
2005-09-20 10:10:00,52.29,52.64,52.26,52.55,74900.0,32.7617,32.981,32.7429,32.9246,74900.0
2005-09-20 10:20:00,52.54,52.59,52.43,52.48,68900.0,32.9183,32.9497,32.8494,32.8807,68900.0
2005-09-20 10:30:00,52.47,52.53,52.42,52.47,56300.0,32.8745,32.9121,32.8432,32.8745,56300.0
2005-09-20 10:40:00,52.46,52.54,52.41,52.48,47700.0,32.8682,32.9183,32.8369,32.8807,47700.0
2005-09-20 10:50:00,52.47,52.52,52.42,52.47,63300.0,32.8745,32.9058,32.8432,32.8745,63300.0
2005-09-20 11:00:00,52.47,52.48,52.31,52.44,53100.0,32.8745,32.8807,32.7742,32.8557,53100.0
2005-09-20 11:10:00,52.45,52.54,52.42,52.43,39700.0,32.8619,32.9183,32.8432,32.8494,39700.0
2005-09-20 11:20:00,52.43,52.43,52.38,52.41,35600.0,32.8494,32.8494,32.8181,32.8369,35600.0
2005-09-20 11:30:00,52.41,52.46,52.39,52.39,67300.0,32.8369,32.8682,32.8244,32.8244,67300.0
2005-09-20 11:40:00,52.4,52.4,52.33,52.34,36600.0,32.8306,32.8306,32.7868,32.793,36600.0
2005-09-20 11:50:00,52.34,52.35,52.25,52.27,40100.0,32.793,32.7993,32.7366,32.7492,40100.0
2005-09-20 12:00:00,52.28,52.32,52.27,52.3,31100.0,32.7554,32.7805,32.7492,32.768,31100.0
2005-09-20 12:10:00,52.3,52.3,52.12,52.2,37800.0,32.768,32.768,32.6552,32.7053,37800.0
2005-09-20 12:20:00,52.22,52.22,52.04,52.05,30500.0,32.7178,32.7178,32.6051,32.6113,30500.0
2005-09-20 12:30:00,52.05,52.18,52.04,52.18,39100.0,32.6113,32.6928,32.6051,32.6928,39100.0
2005-09-20 12:40:00,52.19,52.21,52.08,52.12,54300.0,32.699,32.7116,32.6301,32.6552,54300.0
2005-09-20 12:50:00,52.13,52.13,52.04,52.05,25500.0,32.6615,32.6615,32.6051,32.6113,25500.0
2005-09-20 13:00:00,52.05,52.06,51.96,52.01,58000.0,32.6113,32.6176,32.5549,32.5863,58000.0
2005-09-20 13:10:00,52.0,52.03,51.89,51.91,45100.0,32.58,32.5988,32.5111,32.5236,45100.0
2005-09-20 13:20:00,51.9,51.93,51.8,51.81,50400.0,32.5174,32.5361,32.4547,32.461,50400.0
2005-09-20 13:30:00,51.81,51.94,51.8,51.94,27000.0,32.461,32.5424,32.4547,32.5424,27000.0
2005-09-20 13:40:00,51.93,51.98,51.93,51.95,59000.0,32.5361,32.5675,32.5361,32.5487,59000.0
2005-09-20 13:50:00,51.96,51.98,51.89,51.91,50000.0,32.5549,32.5675,32.5111,32.5236,50000.0
2005-09-20 14:00:00,51.91,52.0,51.91,51.99,79100.0,32.5236,32.58,32.5236,32.5737,79100.0
2005-09-20 14:10:00,51.99,52.06,51.87,51.89,102300.0,32.5737,32.6176,32.4986,32.5111,102300.0
2005-09-20 14:20:00,51.87,51.87,51.5,51.6,168200.0,32.4986,32.4986,32.2667,32.3294,168200.0
2005-09-20 14:30:00,51.57,51.71,51.54,51.54,145500.0,32.3106,32.3983,32.2918,32.2918,145500.0
2005-09-20 14:40:00,51.54,51.55,50.98,51.05,289400.0,32.2918,32.2981,31.9409,31.9848,289400.0
2005-09-20 14:50:00,51.05,51.4,50.96,51.03,202500.0,31.9848,32.2041,31.9284,31.9723,202500.0
2005-09-20 15:00:00,51.05,51.1,50.64,50.69,217600.0,31.9848,32.0161,31.7279,31.7592,217600.0
2005-09-20 15:10:00,50.68,50.95,50.67,50.91,175800.0,31.753,31.9221,31.7467,31.8971,175800.0
2005-09-20 15:20:00,50.91,51.06,50.87,51.04,210100.0,31.8971,31.9911,31.872,31.9785,210100.0
2005-09-20 15:30:00,51.03,51.18,50.98,51.0,177900.0,31.9723,32.0662,31.9409,31.9535,177900.0
2005-09-20 15:40:00,51.0,51.08,50.97,50.98,196700.0,31.9535,32.0036,31.9347,31.9409,196700.0
2005-09-20 15:50:00,50.99,51.0,50.85,50.85,314300.0,31.9472,31.9535,31.8595,31.8595,314300.0
2005-09-21 09:30:00,50.84,50.9,50.02,50.14,235100.0,31.8532,31.8908,31.3395,31.4146,235100.0
2005-09-21 09:40:00,50.15,50.52,49.89,50.1,304000.0,31.4209,31.6527,31.258,31.3896,304000.0
2005-09-21 09:50:00,50.1,50.55,50.05,50.54,205500.0,31.3896,31.6715,31.3583,31.6653,205500.0
2005-09-21 10:00:00,50.55,50.69,50.35,50.37,142700.0,31.6715,31.7592,31.5462,31.5587,142700.0
2005-09-21 10:10:00,50.37,50.58,50.17,50.53,157100.0,31.5587,31.6903,31.4334,31.659,157100.0
2005-09-21 10:20:00,50.54,50.76,50.52,50.66,136800.0,31.6653,31.8031,31.6527,31.7404,136800.0
2005-09-21 10:30:00,50.68,51.08,50.04,50.85,233100.0,31.753,32.0036,31.352,31.8595,233100.0
2005-09-21 10:40:00,50.84,51.04,50.72,50.72,149600.0,31.8532,31.9785,31.778,31.778,149600.0
2005-09-21 10:50:00,50.71,51.27,50.71,51.05,109000.0,31.7718,32.1226,31.7718,31.9848,109000.0
2005-09-21 11:00:00,51.07,51.2,51.0,51.15,160800.0,31.9973,32.0788,31.9535,32.0474,160800.0
2005-09-21 11:10:00,51.14,51.23,51.03,51.07,140000.0,32.0412,32.0976,31.9723,31.9973,140000.0
2005-09-21 11:20:00,51.09,51.13,50.84,50.96,130100.0,32.0099,32.0349,31.8532,31.9284,130100.0
2005-09-21 11:30:00,50.96,51.04,50.85,50.87,107800.0,31.9284,31.9785,31.8595,31.872,107800.0
2005-09-21 11:40:00,50.92,50.93,50.84,50.84,145300.0,31.9033,31.9096,31.8532,31.8532,145300.0
2005-09-21 11:50:00,50.86,50.92,50.67,50.7,104800.0,31.8658,31.9033,31.7467,31.7655,104800.0
2005-09-21 12:00:00,50.71,50.82,50.71,50.8,103700.0,31.7718,31.8407,31.7718,31.8282,103700.0
2005-09-21 12:10:00,50.79,50.89,50.79,50.85,84700.0,31.8219,31.8845,31.8219,31.8595,84700.0
2005-09-21 12:20:00,50.85,50.98,50.84,50.92,93700.0,31.8595,31.9409,31.8532,31.9033,93700.0
2005-09-21 12:30:00,50.93,50.95,50.86,50.86,106900.0,31.9096,31.9221,31.8658,31.8658,106900.0
2005-09-21 12:40:00,50.86,50.96,50.86,50.96,116200.0,31.8658,31.9284,31.8658,31.9284,116200.0
2005-09-21 12:50:00,50.96,51.2,50.92,51.08,129600.0,31.9284,32.0788,31.9033,32.0036,129600.0
2005-09-21 13:00:00,51.06,51.12,51.0,51.08,101300.0,31.9911,32.0287,31.9535,32.0036,101300.0
2005-09-21 13:10:00,51.09,51.09,50.95,50.97,59000.0,32.0099,32.0099,31.9221,31.9347,59000.0
2005-09-21 13:20:00,50.97,51.0,50.75,50.77,72100.0,31.9347,31.9535,31.7968,31.8094,72100.0
2005-09-21 13:30:00,50.76,50.89,50.75,50.82,106200.0,31.8031,31.8845,31.7968,31.8407,106200.0
2005-09-21 13:40:00,50.8,50.8,50.69,50.69,79800.0,31.8282,31.8282,31.7592,31.7592,79800.0
2005-09-21 13:50:00,50.69,50.87,50.6,50.86,94300.0,31.7592,31.872,31.7029,31.8658,94300.0
2005-09-21 14:00:00,50.86,50.93,50.7,50.72,74700.0,31.8658,31.9096,31.7655,31.778,74700.0
2005-09-21 14:10:00,50.71,50.8,50.71,50.76,140100.0,31.7718,31.8282,31.7718,31.8031,140100.0
2005-09-21 14:20:00,50.75,50.88,50.74,50.76,72500.0,31.7968,31.8783,31.7906,31.8031,72500.0
2005-09-21 14:30:00,50.76,50.8,50.71,50.74,49500.0,31.8031,31.8282,31.7718,31.7906,49500.0
2005-09-21 14:40:00,50.75,50.91,50.74,50.91,110600.0,31.7968,31.8971,31.7906,31.8971,110600.0
2005-09-21 14:50:00,50.91,51.15,50.88,50.99,186200.0,31.8971,32.0474,31.8783,31.9472,186200.0
2005-09-21 15:00:00,51.03,51.09,50.9,50.93,151800.0,31.9723,32.0099,31.8908,31.9096,151800.0
2005-09-21 15:10:00,50.93,51.0,50.87,50.87,188000.0,31.9096,31.9535,31.872,31.872,188000.0
2005-09-21 15:20:00,50.87,50.88,50.65,50.77,187600.0,31.872,31.8783,31.7342,31.8094,187600.0
2005-09-21 15:30:00,50.77,50.94,50.75,50.8,188300.0,31.8094,31.9159,31.7968,31.8282,188300.0
2005-09-21 15:40:00,50.8,50.82,50.68,50.74,162300.0,31.8282,31.8407,31.753,31.7906,162300.0
2005-09-21 15:50:00,50.73,50.97,50.73,50.88,250100.0,31.7843,31.9347,31.7843,31.8783,250100.0
2005-09-22 09:30:00,50.99,51.16,50.76,51.13,174700.0,31.9472,32.0537,31.8031,32.0349,174700.0
2005-09-22 09:40:00,51.13,51.25,50.66,51.11,153200.0,32.0349,32.1101,31.7404,32.0224,153200.0
2005-09-22 09:50:00,51.11,51.36,50.77,51.29,170500.0,32.0224,32.179,31.8094,32.1352,170500.0
2005-09-22 10:00:00,51.29,51.74,51.14,51.6,182600.0,32.1352,32.4171,32.0412,32.3294,182600.0
2005-09-22 10:10:00,51.6,52.05,51.6,51.74,237100.0,32.3294,32.6113,32.3294,32.4171,237100.0
2005-09-22 10:20:00,51.74,51.78,51.51,51.54,136700.0,32.4171,32.4422,32.273,32.2918,136700.0
2005-09-22 10:30:00,51.54,51.58,51.42,51.5,180900.0,32.2918,32.3169,32.2166,32.2667,180900.0
2005-09-22 10:40:00,51.46,51.6,51.41,51.5,90800.0,32.2417,32.3294,32.2103,32.2667,90800.0
2005-09-22 10:50:00,51.48,51.5,51.3,51.42,121700.0,32.2542,32.2667,32.1414,32.2166,121700.0
2005-09-22 11:00:00,51.4,51.48,51.31,51.31,106800.0,32.2041,32.2542,32.1477,32.1477,106800.0
2005-09-22 11:10:00,51.35,51.35,51.21,51.21,94500.0,32.1728,32.1728,32.085,32.085,94500.0
2005-09-22 11:20:00,51.21,51.22,50.9,51.05,113700.0,32.085,32.0913,31.8908,31.9848,113700.0
2005-09-22 11:30:00,51.03,51.06,50.89,51.05,119200.0,31.9723,31.9911,31.8845,31.9848,119200.0
2005-09-22 11:40:00,51.06,51.25,51.06,51.1,53800.0,31.9911,32.1101,31.9911,32.0161,53800.0
2005-09-22 11:50:00,51.11,51.37,51.11,51.37,86700.0,32.0224,32.1853,32.0224,32.1853,86700.0
2005-09-22 12:00:00,51.35,51.37,51.18,51.21,105500.0,32.1728,32.1853,32.0662,32.085,105500.0
2005-09-22 12:10:00,51.2,51.28,51.2,51.28,58200.0,32.0788,32.1289,32.0788,32.1289,58200.0
2005-09-22 12:20:00,51.3,51.37,51.2,51.33,78900.0,32.1414,32.1853,32.0788,32.1602,78900.0
2005-09-22 12:30:00,51.34,51.44,51.29,51.41,59700.0,32.1665,32.2291,32.1352,32.2103,59700.0
2005-09-22 12:40:00,51.41,51.61,51.35,51.59,80500.0,32.2103,32.3357,32.1728,32.3231,80500.0
2005-09-22 12:50:00,51.61,51.71,51.53,51.67,117000.0,32.3357,32.3983,32.2855,32.3732,117000.0
2005-09-22 13:00:00,51.67,51.73,51.6,51.68,58200.0,32.3732,32.4108,32.3294,32.3795,58200.0
2005-09-22 13:10:00,51.69,52.09,51.65,52.02,166200.0,32.3858,32.6364,32.3607,32.5925,166200.0
2005-09-22 13:20:00,52.05,52.3,51.94,52.08,176900.0,32.6113,32.768,32.5424,32.6301,176900.0
2005-09-22 13:30:00,52.08,52.3,51.99,52.24,78200.0,32.6301,32.768,32.5737,32.7304,78200.0
2005-09-22 13:40:00,52.24,52.7,52.21,52.51,228300.0,32.7304,33.0186,32.7116,32.8995,228300.0
2005-09-22 13:50:00,52.5,52.63,52.46,52.57,185500.0,32.8933,32.9747,32.8682,32.9371,185500.0
2005-09-22 14:00:00,52.57,52.6,52.48,52.53,95500.0,32.9371,32.9559,32.8807,32.9121,95500.0
2005-09-22 14:10:00,52.53,52.55,52.24,52.24,116000.0,32.9121,32.9246,32.7304,32.7304,116000.0
2005-09-22 14:20:00,52.23,52.26,52.09,52.15,104600.0,32.7241,32.7429,32.6364,32.674,104600.0
2005-09-22 14:30:00,52.12,52.28,52.12,52.22,99200.0,32.6552,32.7554,32.6552,32.7178,99200.0
2005-09-22 14:40:00,52.25,52.43,52.21,52.4,83100.0,32.7366,32.8494,32.7116,32.8306,83100.0
2005-09-22 14:50:00,52.36,52.5,52.34,52.44,88100.0,32.8056,32.8933,32.793,32.8557,88100.0
2005-09-22 15:00:00,52.44,52.48,52.31,52.37,109200.0,32.8557,32.8807,32.7742,32.8118,109200.0
2005-09-22 15:10:00,52.39,52.63,52.35,52.57,170400.0,32.8244,32.9747,32.7993,32.9371,170400.0
2005-09-22 15:20:00,52.59,52.85,52.59,52.8,201600.0,32.9497,33.1126,32.9497,33.0812,201600.0
2005-09-22 15:30:00,52.76,52.82,52.64,52.74,199800.0,33.0562,33.0938,32.981,33.0436,199800.0
2005-09-22 15:40:00,52.73,52.84,52.71,52.79,288100.0,33.0374,33.1063,33.0248,33.075,288100.0
2005-09-22 15:50:00,52.8,52.8,52.58,52.65,297100.0,33.0812,33.0812,32.9434,32.9873,297100.0
2005-09-23 09:30:00,52.72,52.85,52.4,52.72,191800.0,33.0311,33.1126,32.8306,33.0311,191800.0
2005-09-23 09:40:00,52.7,52.78,52.58,52.66,151000.0,33.0186,33.0687,32.9434,32.9935,151000.0
2005-09-23 09:50:00,52.7,52.71,52.27,52.54,196200.0,33.0186,33.0248,32.7492,32.9183,196200.0
2005-09-23 10:00:00,52.54,52.57,52.45,52.52,90800.0,32.9183,32.9371,32.8619,32.9058,90800.0
2005-09-23 10:10:00,52.53,52.67,52.51,52.6,80600.0,32.9121,32.9998,32.8995,32.9559,80600.0
2005-09-23 10:20:00,52.62,53.1,52.57,53.09,105800.0,32.9685,33.2692,32.9371,33.2629,105800.0
2005-09-23 10:30:00,53.1,53.11,52.7,52.71,134900.0,33.2692,33.2755,33.0186,33.0248,134900.0
2005-09-23 10:40:00,52.71,52.76,52.56,52.69,100000.0,33.0248,33.0562,32.9309,33.0123,100000.0
2005-09-23 10:50:00,52.69,52.83,52.69,52.82,120700.0,33.0123,33.1,33.0123,33.0938,120700.0
2005-09-23 11:00:00,52.81,52.92,52.75,52.79,120600.0,33.0875,33.1564,33.0499,33.075,120600.0
2005-09-23 11:10:00,52.8,53.0,52.8,53.0,112000.0,33.0812,33.2065,33.0812,33.2065,112000.0
2005-09-23 11:20:00,53.04,53.25,52.97,53.0,145800.0,33.2316,33.3632,33.1877,33.2065,145800.0
2005-09-23 11:30:00,53.0,53.2,52.96,53.01,136400.0,33.2065,33.3319,33.1815,33.2128,136400.0
2005-09-23 11:40:00,53.02,53.25,52.93,53.25,80700.0,33.2191,33.3632,33.1627,33.3632,80700.0
2005-09-23 11:50:00,53.22,53.28,53.16,53.22,68500.0,33.3444,33.382,33.3068,33.3444,68500.0
2005-09-23 12:00:00,53.24,53.24,53.01,53.05,46300.0,33.3569,33.3569,33.2128,33.2379,46300.0
2005-09-23 12:10:00,53.04,53.06,52.91,53.05,60800.0,33.2316,33.2441,33.1502,33.2379,60800.0
2005-09-23 12:20:00,53.06,53.19,53.0,53.15,73500.0,33.2441,33.3256,33.2065,33.3005,73500.0
2005-09-23 12:30:00,53.15,53.15,53.06,53.11,46800.0,33.3005,33.3005,33.2441,33.2755,46800.0
2005-09-23 12:40:00,53.1,53.1,53.0,53.04,28200.0,33.2692,33.2692,33.2065,33.2316,28200.0
2005-09-23 12:50:00,53.04,53.04,52.93,52.99,52800.0,33.2316,33.2316,33.1627,33.2003,52800.0
2005-09-23 13:00:00,52.99,53.02,52.89,53.02,39200.0,33.2003,33.2191,33.1376,33.2191,39200.0
2005-09-23 13:10:00,53.01,53.06,52.95,53.0,53400.0,33.2128,33.2441,33.1752,33.2065,53400.0
2005-09-23 13:20:00,53.0,53.06,52.91,52.92,37500.0,33.2065,33.2441,33.1502,33.1564,37500.0
2005-09-23 13:30:00,52.92,53.12,52.92,53.1,42700.0,33.1564,33.2817,33.1564,33.2692,42700.0
2005-09-23 13:40:00,53.12,53.23,53.11,53.11,65600.0,33.2817,33.3506,33.2755,33.2755,65600.0
2005-09-23 13:50:00,53.11,53.35,53.09,53.32,74300.0,33.2755,33.4258,33.2629,33.407,74300.0
2005-09-23 14:00:00,53.33,53.37,53.2,53.2,97700.0,33.4133,33.4384,33.3319,33.3319,97700.0
2005-09-23 14:10:00,53.23,53.23,53.03,53.04,37700.0,33.3506,33.3506,33.2253,33.2316,37700.0
2005-09-23 14:20:00,53.04,53.04,52.9,52.92,60500.0,33.2316,33.2316,33.1439,33.1564,60500.0
2005-09-23 14:30:00,52.91,53.0,52.9,53.0,65900.0,33.1502,33.2065,33.1439,33.2065,65900.0
2005-09-23 14:40:00,52.92,53.04,52.92,52.96,75100.0,33.1564,33.2316,33.1564,33.1815,75100.0
2005-09-23 14:50:00,52.95,52.96,52.84,52.9,53000.0,33.1752,33.1815,33.1063,33.1439,53000.0
2005-09-23 15:00:00,52.9,52.91,52.66,52.69,49400.0,33.1439,33.1502,32.9935,33.0123,49400.0
2005-09-23 15:10:00,52.69,52.75,52.56,52.75,59200.0,33.0123,33.0499,32.9309,33.0499,59200.0
2005-09-23 15:20:00,52.75,52.75,52.63,52.67,40700.0,33.0499,33.0499,32.9747,32.9998,40700.0
2005-09-23 15:30:00,52.66,52.7,52.6,52.61,86600.0,32.9935,33.0186,32.9559,32.9622,86600.0
2005-09-23 15:40:00,52.6,52.66,52.57,52.58,71700.0,32.9559,32.9935,32.9371,32.9434,71700.0
2005-09-23 15:50:00,52.59,52.66,52.55,52.61,175100.0,32.9497,32.9935,32.9246,32.9622,175100.0
2005-09-26 09:30:00,53.4,54.1,53.25,53.45,227500.0,33.4572,33.8957,33.3632,33.4885,227500.0
2005-09-26 09:40:00,53.45,53.75,53.42,53.65,179000.0,33.4885,33.6764,33.4697,33.6138,179000.0
2005-09-26 09:50:00,53.65,53.76,53.52,53.52,181800.0,33.6138,33.6827,33.5323,33.5323,181800.0
2005-09-26 10:00:00,53.53,53.81,53.52,53.61,132200.0,33.5386,33.714,33.5323,33.5887,132200.0
2005-09-26 10:10:00,53.58,53.92,53.56,53.87,111300.0,33.5699,33.783,33.5574,33.7516,111300.0
2005-09-26 10:20:00,53.87,54.11,53.84,54.11,192300.0,33.7516,33.902,33.7328,33.902,192300.0
2005-09-26 10:30:00,54.1,54.19,53.97,53.99,185900.0,33.8957,33.9521,33.8143,33.8268,185900.0
2005-09-26 10:40:00,53.98,53.99,53.74,53.75,163300.0,33.8206,33.8268,33.6702,33.6764,163300.0
2005-09-26 10:50:00,53.75,53.75,53.45,53.5,184200.0,33.6764,33.6764,33.4885,33.5198,184200.0
2005-09-26 11:00:00,53.49,53.64,53.45,53.46,98600.0,33.5135,33.6075,33.4885,33.4948,98600.0
2005-09-26 11:10:00,53.48,53.56,53.33,53.51,145000.0,33.5073,33.5574,33.4133,33.5261,145000.0
2005-09-26 11:20:00,53.54,53.54,53.37,53.41,62200.0,33.5449,33.5449,33.4384,33.4634,62200.0
2005-09-26 11:30:00,53.37,53.39,53.15,53.26,46700.0,33.4384,33.4509,33.3005,33.3694,46700.0
2005-09-26 11:40:00,53.27,53.34,53.25,53.29,45900.0,33.3757,33.4196,33.3632,33.3882,45900.0
2005-09-26 11:50:00,53.3,53.32,53.13,53.15,64700.0,33.3945,33.407,33.288,33.3005,64700.0
2005-09-26 12:00:00,53.14,53.3,53.0,53.25,106100.0,33.2943,33.3945,33.2065,33.3632,106100.0
2005-09-26 12:10:00,53.26,53.45,53.22,53.28,69700.0,33.3694,33.4885,33.3444,33.382,69700.0
2005-09-26 12:20:00,53.28,53.33,53.15,53.18,55400.0,33.382,33.4133,33.3005,33.3193,55400.0
2005-09-26 12:30:00,53.18,53.23,53.07,53.13,35700.0,33.3193,33.3506,33.2504,33.288,35700.0
2005-09-26 12:40:00,53.14,53.15,53.01,53.03,34800.0,33.2943,33.3005,33.2128,33.2253,34800.0
2005-09-26 12:50:00,53.0,53.06,52.98,53.06,35800.0,33.2065,33.2441,33.194,33.2441,35800.0
2005-09-26 13:00:00,53.06,53.16,52.96,52.96,40900.0,33.2441,33.3068,33.1815,33.1815,40900.0
2005-09-26 13:10:00,52.91,52.95,52.5,52.54,120800.0,33.1502,33.1752,32.8933,32.9183,120800.0
2005-09-26 13:20:00,52.54,52.73,52.53,52.71,79200.0,32.9183,33.0374,32.9121,33.0248,79200.0
2005-09-26 13:30:00,52.72,52.82,52.56,52.56,66900.0,33.0311,33.0938,32.9309,32.9309,66900.0
2005-09-26 13:40:00,52.5,52.66,52.43,52.57,117000.0,32.8933,32.9935,32.8494,32.9371,117000.0
2005-09-26 13:50:00,52.59,52.86,52.53,52.8,92700.0,32.9497,33.1188,32.9121,33.0812,92700.0
2005-09-26 14:00:00,52.8,52.83,52.57,52.58,88200.0,33.0812,33.1,32.9371,32.9434,88200.0
2005-09-26 14:10:00,52.57,52.6,52.12,52.12,115500.0,32.9371,32.9559,32.6552,32.6552,115500.0
2005-09-26 14:20:00,52.12,52.34,52.11,52.23,77300.0,32.6552,32.793,32.6489,32.7241,77300.0
2005-09-26 14:30:00,52.24,52.29,52.09,52.21,82500.0,32.7304,32.7617,32.6364,32.7116,82500.0
2005-09-26 14:40:00,52.22,52.3,52.07,52.27,70800.0,32.7178,32.768,32.6239,32.7492,70800.0
2005-09-26 14:50:00,52.27,52.37,52.23,52.31,89100.0,32.7492,32.8118,32.7241,32.7742,89100.0
2005-09-26 15:00:00,52.31,52.53,52.31,52.45,66200.0,32.7742,32.9121,32.7742,32.8619,66200.0
2005-09-26 15:10:00,52.43,52.56,52.39,52.56,70400.0,32.8494,32.9309,32.8244,32.9309,70400.0
2005-09-26 15:20:00,52.54,52.55,52.39,52.45,66600.0,32.9183,32.9246,32.8244,32.8619,66600.0
2005-09-26 15:30:00,52.45,52.67,52.45,52.6,95500.0,32.8619,32.9998,32.8619,32.9559,95500.0
2005-09-26 15:40:00,52.6,52.76,52.58,52.7,103300.0,32.9559,33.0562,32.9434,33.0186,103300.0
2005-09-26 15:50:00,52.7,52.71,52.57,52.63,132400.0,33.0186,33.0248,32.9371,32.9747,132400.0
2005-09-27 09:30:00,52.9,52.95,52.56,52.59,100400.0,33.1439,33.1752,32.9309,32.9497,100400.0
2005-09-27 09:40:00,52.61,52.9,52.53,52.74,71000.0,32.9622,33.1439,32.9121,33.0436,71000.0
2005-09-27 09:50:00,52.72,52.88,52.63,52.67,78300.0,33.0311,33.1314,32.9747,32.9998,78300.0
2005-09-27 10:00:00,52.72,52.72,52.31,52.42,125400.0,33.0311,33.0311,32.7742,32.8432,125400.0
2005-09-27 10:10:00,52.44,52.66,52.43,52.46,72000.0,32.8557,32.9935,32.8494,32.8682,72000.0
2005-09-27 10:20:00,52.45,52.51,52.1,52.38,107000.0,32.8619,32.8995,32.6427,32.8181,107000.0
2005-09-27 10:30:00,52.39,52.47,52.17,52.19,73200.0,32.8244,32.8745,32.6865,32.699,73200.0
2005-09-27 10:40:00,52.15,52.34,52.11,52.24,64100.0,32.674,32.793,32.6489,32.7304,64100.0
2005-09-27 10:50:00,52.23,52.44,52.19,52.4,79400.0,32.7241,32.8557,32.699,32.8306,79400.0
2005-09-27 11:00:00,52.38,52.41,52.3,52.37,73000.0,32.8181,32.8369,32.768,32.8118,73000.0
2005-09-27 11:10:00,52.36,52.47,52.34,52.37,55800.0,32.8056,32.8745,32.793,32.8118,55800.0
2005-09-27 11:20:00,52.37,52.47,52.32,52.32,59000.0,32.8118,32.8745,32.7805,32.7805,59000.0
2005-09-27 11:30:00,52.32,52.34,52.14,52.3,84900.0,32.7805,32.793,32.6677,32.768,84900.0
2005-09-27 11:40:00,52.25,52.47,52.25,52.4,44300.0,32.7366,32.8745,32.7366,32.8306,44300.0
2005-09-27 11:50:00,52.41,52.44,52.3,52.33,34400.0,32.8369,32.8557,32.768,32.7868,34400.0
2005-09-27 12:00:00,52.36,52.44,52.27,52.27,38800.0,32.8056,32.8557,32.7492,32.7492,38800.0
2005-09-27 12:10:00,52.26,52.31,52.24,52.3,29400.0,32.7429,32.7742,32.7304,32.768,29400.0
2005-09-27 12:20:00,52.29,52.34,52.23,52.34,21100.0,32.7617,32.793,32.7241,32.793,21100.0
2005-09-27 12:30:00,52.34,52.37,52.27,52.37,15400.0,32.793,32.8118,32.7492,32.8118,15400.0
2005-09-27 12:40:00,52.37,52.45,52.33,52.45,30100.0,32.8118,32.8619,32.7868,32.8619,30100.0
2005-09-27 12:50:00,52.44,52.95,52.42,52.47,40600.0,32.8557,33.1752,32.8432,32.8745,40600.0
2005-09-27 13:00:00,52.48,52.49,52.35,52.37,122700.0,32.8807,32.887,32.7993,32.8118,122700.0
2005-09-27 13:10:00,52.35,52.38,52.31,52.31,34100.0,32.7993,32.8181,32.7742,32.7742,34100.0
2005-09-27 13:20:00,52.3,52.36,52.13,52.26,78600.0,32.768,32.8056,32.6615,32.7429,78600.0
2005-09-27 13:30:00,52.27,52.5,52.27,52.49,60500.0,32.7492,32.8933,32.7492,32.887,60500.0
2005-09-27 13:40:00,52.5,52.53,52.32,52.32,36300.0,32.8933,32.9121,32.7805,32.7805,36300.0
2005-09-27 13:50:00,52.34,52.7,52.33,52.56,45500.0,32.793,33.0186,32.7868,32.9309,45500.0
2005-09-27 14:00:00,52.58,52.74,52.57,52.67,52200.0,32.9434,33.0436,32.9371,32.9998,52200.0
2005-09-27 14:10:00,52.66,52.71,52.56,52.57,36400.0,32.9935,33.0248,32.9309,32.9371,36400.0
2005-09-27 14:20:00,52.57,52.69,52.53,52.68,35100.0,32.9371,33.0123,32.9121,33.0061,35100.0
2005-09-27 14:30:00,52.68,52.75,52.64,52.66,33000.0,33.0061,33.0499,32.981,32.9935,33000.0
2005-09-27 14:40:00,52.65,52.87,52.63,52.76,73700.0,32.9873,33.1251,32.9747,33.0562,73700.0
2005-09-27 14:50:00,52.75,53.24,52.66,53.12,136600.0,33.0499,33.3569,32.9935,33.2817,136600.0
2005-09-27 15:00:00,53.12,53.17,52.82,52.86,125600.0,33.2817,33.3131,33.0938,33.1188,125600.0
2005-09-27 15:10:00,52.86,53.04,52.84,52.96,55700.0,33.1188,33.2316,33.1063,33.1815,55700.0
2005-09-27 15:20:00,52.98,53.04,52.92,52.96,44800.0,33.194,33.2316,33.1564,33.1815,44800.0
2005-09-27 15:30:00,52.94,52.98,52.77,52.78,73700.0,33.169,33.194,33.0624,33.0687,73700.0
2005-09-27 15:40:00,52.78,52.85,52.67,52.83,83300.0,33.0687,33.1126,32.9998,33.1,83300.0
2005-09-27 15:50:00,52.81,52.85,52.68,52.73,102400.0,33.0875,33.1126,33.0061,33.0374,102400.0
2005-09-28 09:30:00,52.9,53.18,52.82,53.1,111400.0,33.1439,33.3193,33.0938,33.2692,111400.0
2005-09-28 09:40:00,53.04,53.12,52.84,53.01,77100.0,33.2316,33.2817,33.1063,33.2128,77100.0
2005-09-28 09:50:00,52.97,53.3,52.93,53.05,108500.0,33.1877,33.3945,33.1627,33.2379,108500.0
2005-09-28 10:00:00,53.05,53.13,52.85,52.89,72600.0,33.2379,33.288,33.1126,33.1376,72600.0
2005-09-28 10:10:00,52.9,52.91,52.79,52.85,90400.0,33.1439,33.1502,33.075,33.1126,90400.0
2005-09-28 10:20:00,52.86,52.89,52.7,52.76,65100.0,33.1188,33.1376,33.0186,33.0562,65100.0
2005-09-28 10:30:00,52.76,52.97,52.7,52.8,94300.0,33.0562,33.1877,33.0186,33.0812,94300.0
2005-09-28 10:40:00,52.78,52.94,52.72,52.91,83100.0,33.0687,33.169,33.0311,33.1502,83100.0
2005-09-28 10:50:00,52.89,52.99,52.8,52.82,53100.0,33.1376,33.2003,33.0812,33.0938,53100.0
2005-09-28 11:00:00,52.81,52.84,52.76,52.79,80100.0,33.0875,33.1063,33.0562,33.075,80100.0
2005-09-28 11:10:00,52.8,52.81,52.75,52.8,118900.0,33.0812,33.0875,33.0499,33.0812,118900.0
2005-09-28 11:20:00,52.8,52.8,52.66,52.66,53600.0,33.0812,33.0812,32.9935,32.9935,53600.0
2005-09-28 11:30:00,52.63,52.67,52.38,52.44,46700.0,32.9747,32.9998,32.8181,32.8557,46700.0
2005-09-28 11:40:00,52.43,52.44,51.84,51.84,124600.0,32.8494,32.8557,32.4798,32.4798,124600.0
2005-09-28 11:50:00,51.86,52.02,51.8,51.9,125900.0,32.4923,32.5925,32.4547,32.5174,125900.0
2005-09-28 12:00:00,51.9,51.92,51.51,51.55,186300.0,32.5174,32.5299,32.273,32.2981,186300.0
2005-09-28 12:10:00,51.54,51.55,51.23,51.54,186500.0,32.2918,32.2981,32.0976,32.2918,186500.0
2005-09-28 12:20:00,51.53,51.75,51.5,51.67,128900.0,32.2855,32.4234,32.2667,32.3732,128900.0
2005-09-28 12:30:00,51.65,51.76,51.62,51.71,61700.0,32.3607,32.4296,32.3419,32.3983,61700.0
2005-09-28 12:40:00,51.73,51.8,51.62,51.75,75400.0,32.4108,32.4547,32.3419,32.4234,75400.0
2005-09-28 12:50:00,51.77,51.78,51.67,51.74,60200.0,32.4359,32.4422,32.3732,32.4171,60200.0
2005-09-28 13:00:00,51.73,51.78,51.67,51.72,62000.0,32.4108,32.4422,32.3732,32.4046,62000.0
2005-09-28 13:10:00,51.73,51.79,51.63,51.71,39800.0,32.4108,32.4484,32.3482,32.3983,39800.0
2005-09-28 13:20:00,51.71,51.71,51.5,51.52,73300.0,32.3983,32.3983,32.2667,32.2793,73300.0
2005-09-28 13:30:00,51.55,51.55,51.31,51.45,124700.0,32.2981,32.2981,32.1477,32.2354,124700.0
2005-09-28 13:40:00,51.5,51.5,51.19,51.19,119300.0,32.2667,32.2667,32.0725,32.0725,119300.0
2005-09-28 13:50:00,51.19,51.31,51.15,51.18,154900.0,32.0725,32.1477,32.0474,32.0662,154900.0
2005-09-28 14:00:00,51.17,51.38,51.15,51.37,125500.0,32.06,32.1916,32.0474,32.1853,125500.0
2005-09-28 14:10:00,51.39,51.6,51.39,51.5,142000.0,32.1978,32.3294,32.1978,32.2667,142000.0
2005-09-28 14:20:00,51.48,51.8,51.48,51.79,153500.0,32.2542,32.4547,32.2542,32.4484,153500.0
2005-09-28 14:30:00,51.78,51.8,51.58,51.6,93700.0,32.4422,32.4547,32.3169,32.3294,93700.0
2005-09-28 14:40:00,51.57,51.64,51.31,51.4,141800.0,32.3106,32.3545,32.1477,32.2041,141800.0
2005-09-28 14:50:00,51.43,51.53,51.37,51.49,104900.0,32.2229,32.2855,32.1853,32.2605,104900.0
2005-09-28 15:00:00,51.51,51.55,51.43,51.47,73900.0,32.273,32.2981,32.2229,32.2479,73900.0
2005-09-28 15:10:00,51.48,51.6,51.47,51.48,61400.0,32.2542,32.3294,32.2479,32.2542,61400.0
2005-09-28 15:20:00,51.44,51.53,51.35,51.53,109300.0,32.2291,32.2855,32.1728,32.2855,109300.0
2005-09-28 15:30:00,51.53,51.67,51.41,51.41,119900.0,32.2855,32.3732,32.2103,32.2103,119900.0
2005-09-28 15:40:00,51.41,51.52,51.34,51.42,129200.0,32.2103,32.2793,32.1665,32.2166,129200.0
2005-09-28 15:50:00,51.42,51.47,51.38,51.43,244300.0,32.2166,32.2479,32.1916,32.2229,244300.0
2005-09-29 09:30:00,51.16,51.29,50.56,50.75,143000.0,32.0537,32.1352,31.6778,31.7968,143000.0
2005-09-29 09:40:00,50.71,51.0,50.7,50.9,206900.0,31.7718,31.9535,31.7655,31.8908,206900.0
2005-09-29 09:50:00,50.9,51.13,50.81,50.91,130000.0,31.8908,32.0349,31.8344,31.8971,130000.0
2005-09-29 10:00:00,50.91,51.13,50.89,50.99,82200.0,31.8971,32.0349,31.8845,31.9472,82200.0
2005-09-29 10:10:00,50.97,51.09,50.95,51.04,76100.0,31.9347,32.0099,31.9221,31.9785,76100.0
2005-09-29 10:20:00,51.03,51.5,50.98,51.26,100900.0,31.9723,32.2667,31.9409,32.1164,100900.0
2005-09-29 10:30:00,51.27,51.48,50.99,51.44,122000.0,32.1226,32.2542,31.9472,32.2291,122000.0
2005-09-29 10:40:00,51.43,51.44,51.11,51.13,98500.0,32.2229,32.2291,32.0224,32.0349,98500.0
2005-09-29 10:50:00,51.13,51.17,50.85,50.92,146500.0,32.0349,32.06,31.8595,31.9033,146500.0
2005-09-29 11:00:00,50.92,50.94,50.64,50.64,124400.0,31.9033,31.9159,31.7279,31.7279,124400.0
2005-09-29 11:10:00,50.67,51.0,50.6,51.0,224100.0,31.7467,31.9535,31.7029,31.9535,224100.0
2005-09-29 11:20:00,51.01,51.05,50.85,51.02,116600.0,31.9597,31.9848,31.8595,31.966,116600.0
2005-09-29 11:30:00,51.0,51.05,50.91,51.03,55200.0,31.9535,31.9848,31.8971,31.9723,55200.0
2005-09-29 11:40:00,51.04,51.14,51.02,51.13,144100.0,31.9785,32.0412,31.966,32.0349,144100.0
2005-09-29 11:50:00,51.23,51.42,51.15,51.25,200200.0,32.0976,32.2166,32.0474,32.1101,200200.0
2005-09-29 12:00:00,51.25,51.36,51.07,51.08,125600.0,32.1101,32.179,31.9973,32.0036,125600.0
2005-09-29 12:10:00,51.09,51.18,50.99,51.16,46700.0,32.0099,32.0662,31.9472,32.0537,46700.0
2005-09-29 12:20:00,51.15,51.22,51.07,51.13,37600.0,32.0474,32.0913,31.9973,32.0349,37600.0
2005-09-29 12:30:00,51.13,51.23,51.06,51.19,88400.0,32.0349,32.0976,31.9911,32.0725,88400.0
2005-09-29 12:40:00,51.16,51.18,51.07,51.14,49600.0,32.0537,32.0662,31.9973,32.0412,49600.0
2005-09-29 12:50:00,51.15,51.27,51.14,51.26,39600.0,32.0474,32.1226,32.0412,32.1164,39600.0
2005-09-29 13:00:00,51.26,51.35,51.24,51.3,58900.0,32.1164,32.1728,32.1038,32.1414,58900.0
2005-09-29 13:10:00,51.29,51.52,51.18,51.51,105500.0,32.1352,32.2793,32.0662,32.273,105500.0
2005-09-29 13:20:00,51.51,51.67,51.47,51.58,113900.0,32.273,32.3732,32.2479,32.3169,113900.0
2005-09-29 13:30:00,51.61,51.74,51.55,51.6,90700.0,32.3357,32.4171,32.2981,32.3294,90700.0
2005-09-29 13:40:00,51.65,51.78,51.55,51.75,72200.0,32.3607,32.4422,32.2981,32.4234,72200.0
2005-09-29 13:50:00,51.75,51.79,51.59,51.65,61400.0,32.4234,32.4484,32.3231,32.3607,61400.0
2005-09-29 14:00:00,51.61,51.83,51.6,51.79,73000.0,32.3357,32.4735,32.3294,32.4484,73000.0
2005-09-29 14:10:00,51.75,51.84,51.66,51.71,93400.0,32.4234,32.4798,32.367,32.3983,93400.0
2005-09-29 14:20:00,51.67,51.75,51.58,51.71,68500.0,32.3732,32.4234,32.3169,32.3983,68500.0
2005-09-29 14:30:00,51.71,51.81,51.61,51.75,67800.0,32.3983,32.461,32.3357,32.4234,67800.0
2005-09-29 14:40:00,51.74,51.89,51.58,51.62,103400.0,32.4171,32.5111,32.3169,32.3419,103400.0
2005-09-29 14:50:00,51.63,51.68,51.59,51.68,96500.0,32.3482,32.3795,32.3231,32.3795,96500.0
2005-09-29 15:00:00,51.67,51.7,51.57,51.61,70900.0,32.3732,32.392,32.3106,32.3357,70900.0
2005-09-29 15:10:00,51.61,51.64,51.51,51.64,93200.0,32.3357,32.3545,32.273,32.3545,93200.0
2005-09-29 15:20:00,51.65,51.75,51.6,51.63,107700.0,32.3607,32.4234,32.3294,32.3482,107700.0
2005-09-29 15:30:00,51.62,51.67,51.57,51.6,76200.0,32.3419,32.3732,32.3106,32.3294,76200.0
2005-09-29 15:40:00,51.59,51.62,51.52,51.53,96000.0,32.3231,32.3419,32.2793,32.2855,96000.0
2005-09-29 15:50:00,51.53,51.6,51.48,51.57,137300.0,32.2855,32.3294,32.2542,32.3106,137300.0
2005-09-30 09:30:00,51.75,51.87,51.65,51.72,101900.0,32.4234,32.4986,32.3607,32.4046,101900.0
2005-09-30 09:40:00,51.72,51.78,51.66,51.69,126100.0,32.4046,32.4422,32.367,32.3858,126100.0
2005-09-30 09:50:00,51.68,51.99,51.6,51.98,108900.0,32.3795,32.5737,32.3294,32.5675,108900.0
2005-09-30 10:00:00,52.0,52.05,51.66,51.78,105600.0,32.58,32.6113,32.367,32.4422,105600.0
2005-09-30 10:10:00,51.78,51.83,51.53,51.62,86300.0,32.4422,32.4735,32.2855,32.3419,86300.0
2005-09-30 10:20:00,51.62,51.65,51.51,51.6,75900.0,32.3419,32.3607,32.273,32.3294,75900.0
2005-09-30 10:30:00,51.58,51.75,51.58,51.73,98300.0,32.3169,32.4234,32.3169,32.4108,98300.0
2005-09-30 10:40:00,51.72,51.95,51.72,51.94,61100.0,32.4046,32.5487,32.4046,32.5424,61100.0
2005-09-30 10:50:00,51.95,52.07,51.9,52.0,147200.0,32.5487,32.6239,32.5174,32.58,147200.0
2005-09-30 11:00:00,52.05,52.05,51.87,51.92,58400.0,32.6113,32.6113,32.4986,32.5299,58400.0
2005-09-30 11:10:00,51.92,52.18,51.92,52.07,92800.0,32.5299,32.6928,32.5299,32.6239,92800.0
2005-09-30 11:20:00,52.06,52.15,52.0,52.02,109900.0,32.6176,32.674,32.58,32.5925,109900.0
2005-09-30 11:30:00,52.03,52.08,51.9,51.91,96600.0,32.5988,32.6301,32.5174,32.5236,96600.0
2005-09-30 11:40:00,51.95,51.95,51.91,51.91,39100.0,32.5487,32.5487,32.5236,32.5236,39100.0
2005-09-30 11:50:00,51.92,51.92,51.75,51.81,61300.0,32.5299,32.5299,32.4234,32.461,61300.0
2005-09-30 12:00:00,51.81,51.84,51.72,51.81,47500.0,32.461,32.4798,32.4046,32.461,47500.0
2005-09-30 12:10:00,51.8,51.83,51.71,51.76,30400.0,32.4547,32.4735,32.3983,32.4296,30400.0
2005-09-30 12:20:00,51.75,51.78,51.56,51.63,41000.0,32.4234,32.4422,32.3043,32.3482,41000.0
2005-09-30 12:30:00,51.62,51.67,51.51,51.67,56300.0,32.3419,32.3732,32.273,32.3732,56300.0
2005-09-30 12:40:00,51.66,51.7,51.61,51.7,30200.0,32.367,32.392,32.3357,32.392,30200.0
2005-09-30 12:50:00,51.7,51.76,51.68,51.74,13900.0,32.392,32.4296,32.3795,32.4171,13900.0
2005-09-30 13:00:00,51.75,51.75,51.6,51.64,53800.0,32.4234,32.4234,32.3294,32.3545,53800.0
2005-09-30 13:10:00,51.64,51.7,51.54,51.58,47400.0,32.3545,32.392,32.2918,32.3169,47400.0
2005-09-30 13:20:00,51.54,51.58,51.48,51.48,135000.0,32.2918,32.3169,32.2542,32.2542,135000.0
2005-09-30 13:30:00,51.48,51.69,51.48,51.64,58600.0,32.2542,32.3858,32.2542,32.3545,58600.0
2005-09-30 13:40:00,51.64,51.69,51.59,51.67,68400.0,32.3545,32.3858,32.3231,32.3732,68400.0
2005-09-30 13:50:00,51.67,51.69,51.62,51.69,29200.0,32.3732,32.3858,32.3419,32.3858,29200.0
2005-09-30 14:00:00,51.69,51.7,51.65,51.7,85200.0,32.3858,32.392,32.3607,32.392,85200.0
2005-09-30 14:10:00,51.7,51.76,51.67,51.75,94500.0,32.392,32.4296,32.3732,32.4234,94500.0
2005-09-30 14:20:00,51.74,51.88,51.74,51.88,41900.0,32.4171,32.5048,32.4171,32.5048,41900.0
2005-09-30 14:30:00,51.85,52.06,51.84,52.03,49800.0,32.486,32.6176,32.4798,32.5988,49800.0
2005-09-30 14:40:00,52.0,52.13,51.91,52.12,58900.0,32.58,32.6615,32.5236,32.6552,58900.0
2005-09-30 14:50:00,52.12,52.13,51.88,52.0,55400.0,32.6552,32.6615,32.5048,32.58,55400.0
2005-09-30 15:00:00,52.0,52.08,51.98,52.06,64300.0,32.58,32.6301,32.5675,32.6176,64300.0
2005-09-30 15:10:00,52.06,52.06,51.9,51.93,53300.0,32.6176,32.6176,32.5174,32.5361,53300.0
2005-09-30 15:20:00,51.93,51.93,51.71,51.77,62700.0,32.5361,32.5361,32.3983,32.4359,62700.0
2005-09-30 15:30:00,51.76,51.95,51.67,51.82,65800.0,32.4296,32.5487,32.3732,32.4672,65800.0
2005-09-30 15:40:00,51.82,51.91,51.74,51.86,48000.0,32.4672,32.5236,32.4171,32.4923,48000.0
2005-09-30 15:50:00,51.86,51.99,51.8,51.99,116000.0,32.4923,32.5737,32.4547,32.5737,116000.0
2005-10-03 09:30:00,52.29,52.65,52.29,52.48,224000.0,32.7617,32.9873,32.7617,32.8807,224000.0
2005-10-03 09:40:00,52.46,52.52,52.35,52.46,131400.0,32.8682,32.9058,32.7993,32.8682,131400.0
2005-10-03 09:50:00,52.47,52.58,52.31,52.37,110300.0,32.8745,32.9434,32.7742,32.8118,110300.0
2005-10-03 10:00:00,52.38,52.43,51.98,52.02,157300.0,32.8181,32.8494,32.5675,32.5925,157300.0
2005-10-03 10:10:00,52.02,52.15,51.48,51.82,198300.0,32.5925,32.674,32.2542,32.4672,198300.0
2005-10-03 10:20:00,51.84,52.02,51.77,51.97,69600.0,32.4798,32.5925,32.4359,32.5612,69600.0
2005-10-03 10:30:00,51.96,52.0,51.76,51.9,91300.0,32.5549,32.58,32.4296,32.5174,91300.0
2005-10-03 10:40:00,51.9,51.98,51.76,51.92,44300.0,32.5174,32.5675,32.4296,32.5299,44300.0
2005-10-03 10:50:00,51.95,52.1,51.83,51.9,80300.0,32.5487,32.6427,32.4735,32.5174,80300.0
2005-10-03 11:00:00,51.95,52.07,51.83,51.83,43000.0,32.5487,32.6239,32.4735,32.4735,43000.0
2005-10-03 11:10:00,51.84,52.19,51.84,52.16,45400.0,32.4798,32.699,32.4798,32.6803,45400.0
2005-10-03 11:20:00,52.18,52.19,52.05,52.15,72700.0,32.6928,32.699,32.6113,32.674,72700.0
2005-10-03 11:30:00,52.16,52.25,52.09,52.1,49900.0,32.6803,32.7366,32.6364,32.6427,49900.0
2005-10-03 11:40:00,52.12,52.13,51.92,52.01,52400.0,32.6552,32.6615,32.5299,32.5863,52400.0
2005-10-03 11:50:00,52.02,52.06,51.94,51.99,40800.0,32.5925,32.6176,32.5424,32.5737,40800.0
2005-10-03 12:00:00,52.0,52.05,51.98,52.04,35400.0,32.58,32.6113,32.5675,32.6051,35400.0
2005-10-03 12:10:00,52.04,52.05,51.97,52.0,49300.0,32.6051,32.6113,32.5612,32.58,49300.0
2005-10-03 12:20:00,51.98,52.02,51.9,51.93,39100.0,32.5675,32.5925,32.5174,32.5361,39100.0
2005-10-03 12:30:00,51.93,52.0,51.91,51.93,38600.0,32.5361,32.58,32.5236,32.5361,38600.0
2005-10-03 12:40:00,51.93,52.02,51.87,51.9,59100.0,32.5361,32.5925,32.4986,32.5174,59100.0
2005-10-03 12:50:00,51.9,51.93,51.8,51.83,51300.0,32.5174,32.5361,32.4547,32.4735,51300.0
2005-10-03 13:00:00,51.86,51.9,51.77,51.9,35900.0,32.4923,32.5174,32.4359,32.5174,35900.0
2005-10-03 13:10:00,51.91,51.95,51.87,51.9,51900.0,32.5236,32.5487,32.4986,32.5174,51900.0
2005-10-03 13:20:00,51.89,51.93,51.78,51.88,38100.0,32.5111,32.5361,32.4422,32.5048,38100.0
2005-10-03 13:30:00,51.9,52.08,51.9,51.99,85500.0,32.5174,32.6301,32.5174,32.5737,85500.0
2005-10-03 13:40:00,52.0,52.1,51.99,52.06,54400.0,32.58,32.6427,32.5737,32.6176,54400.0
2005-10-03 13:50:00,52.07,52.17,52.04,52.1,59400.0,32.6239,32.6865,32.6051,32.6427,59400.0
2005-10-03 14:00:00,52.1,52.19,52.05,52.16,49900.0,32.6427,32.699,32.6113,32.6803,49900.0
2005-10-03 14:10:00,52.17,52.19,52.09,52.1,52200.0,32.6865,32.699,32.6364,32.6427,52200.0
2005-10-03 14:20:00,52.09,52.12,51.84,52.06,77700.0,32.6364,32.6552,32.4798,32.6176,77700.0
2005-10-03 14:30:00,52.05,52.09,51.95,52.07,49900.0,32.6113,32.6364,32.5487,32.6239,49900.0
2005-10-03 14:40:00,52.05,52.09,51.96,51.98,70500.0,32.6113,32.6364,32.5549,32.5675,70500.0
2005-10-03 14:50:00,52.0,52.03,51.87,51.88,45500.0,32.58,32.5988,32.4986,32.5048,45500.0
2005-10-03 15:00:00,51.89,52.05,51.81,51.99,73800.0,32.5111,32.6113,32.461,32.5737,73800.0
2005-10-03 15:10:00,51.97,52.04,51.88,52.01,51200.0,32.5612,32.6051,32.5048,32.5863,51200.0
2005-10-03 15:20:00,52.02,52.04,51.94,52.02,50200.0,32.5925,32.6051,32.5424,32.5925,50200.0
2005-10-03 15:30:00,52.01,52.07,51.91,52.04,75100.0,32.5863,32.6239,32.5236,32.6051,75100.0
2005-10-03 15:40:00,52.04,52.04,51.75,51.75,133900.0,32.6051,32.6051,32.4234,32.4234,133900.0
2005-10-03 15:50:00,51.75,51.87,51.74,51.85,176500.0,32.4234,32.4986,32.4171,32.486,176500.0
2005-10-04 09:30:00,51.68,51.85,51.63,51.84,130000.0,32.3795,32.486,32.3482,32.4798,130000.0
2005-10-04 09:40:00,51.84,52.05,51.7,51.82,168000.0,32.4798,32.6113,32.392,32.4672,168000.0
2005-10-04 09:50:00,51.81,51.84,51.65,51.66,162200.0,32.461,32.4798,32.3607,32.367,162200.0
2005-10-04 10:00:00,51.66,51.82,51.49,51.82,199700.0,32.367,32.4672,32.2605,32.4672,199700.0
2005-10-04 10:10:00,51.84,52.15,51.72,52.13,295100.0,32.4798,32.674,32.4046,32.6615,295100.0
2005-10-04 10:20:00,52.16,52.44,52.1,52.31,224200.0,32.6803,32.8557,32.6427,32.7742,224200.0
2005-10-04 10:30:00,52.3,52.33,52.18,52.28,97200.0,32.768,32.7868,32.6928,32.7554,97200.0
2005-10-04 10:40:00,52.28,52.4,52.22,52.26,59900.0,32.7554,32.8306,32.7178,32.7429,59900.0
2005-10-04 10:50:00,52.24,52.37,52.18,52.33,55700.0,32.7304,32.8118,32.6928,32.7868,55700.0
2005-10-04 11:00:00,52.3,52.36,52.23,52.29,57200.0,32.768,32.8056,32.7241,32.7617,57200.0
2005-10-04 11:10:00,52.28,52.39,52.25,52.31,60700.0,32.7554,32.8244,32.7366,32.7742,60700.0
2005-10-04 11:20:00,52.27,52.48,52.24,52.4,100800.0,32.7492,32.8807,32.7304,32.8306,100800.0
2005-10-04 11:30:00,52.43,52.48,52.36,52.43,87200.0,32.8494,32.8807,32.8056,32.8494,87200.0
2005-10-04 11:40:00,52.42,52.46,52.33,52.45,58900.0,32.8432,32.8682,32.7868,32.8619,58900.0
2005-10-04 11:50:00,52.46,52.54,52.35,52.53,106600.0,32.8682,32.9183,32.7993,32.9121,106600.0
2005-10-04 12:00:00,52.52,52.56,52.36,52.56,80900.0,32.9058,32.9309,32.8056,32.9309,80900.0
2005-10-04 12:10:00,52.55,52.6,52.47,52.51,114100.0,32.9246,32.9559,32.8745,32.8995,114100.0
2005-10-04 12:20:00,52.51,52.55,52.45,52.51,28700.0,32.8995,32.9246,32.8619,32.8995,28700.0
2005-10-04 12:30:00,52.52,52.54,52.44,52.46,37400.0,32.9058,32.9183,32.8557,32.8682,37400.0
2005-10-04 12:40:00,52.45,52.53,52.43,52.5,73900.0,32.8619,32.9121,32.8494,32.8933,73900.0
2005-10-04 12:50:00,52.5,52.52,52.45,52.46,30100.0,32.8933,32.9058,32.8619,32.8682,30100.0
2005-10-04 13:00:00,52.46,52.49,52.41,52.49,75000.0,32.8682,32.887,32.8369,32.887,75000.0
2005-10-04 13:10:00,52.47,52.61,52.45,52.61,63000.0,32.8745,32.9622,32.8619,32.9622,63000.0
2005-10-04 13:20:00,52.61,52.62,52.5,52.51,44900.0,32.9622,32.9685,32.8933,32.8995,44900.0
2005-10-04 13:30:00,52.5,52.5,52.4,52.47,94100.0,32.8933,32.8933,32.8306,32.8745,94100.0
2005-10-04 13:40:00,52.44,52.44,52.36,52.36,49900.0,32.8557,32.8557,32.8056,32.8056,49900.0
2005-10-04 13:50:00,52.35,52.47,52.32,52.42,85800.0,32.7993,32.8745,32.7805,32.8432,85800.0
2005-10-04 14:00:00,52.42,52.48,52.4,52.42,58200.0,32.8432,32.8807,32.8306,32.8432,58200.0
2005-10-04 14:10:00,52.44,52.45,52.39,52.44,34200.0,32.8557,32.8619,32.8244,32.8557,34200.0
2005-10-04 14:20:00,52.44,52.52,52.38,52.42,100200.0,32.8557,32.9058,32.8181,32.8432,100200.0
2005-10-04 14:30:00,52.42,52.56,52.31,52.38,84400.0,32.8432,32.9309,32.7742,32.8181,84400.0
2005-10-04 14:40:00,52.4,52.52,52.38,52.47,83900.0,32.8306,32.9058,32.8181,32.8745,83900.0
2005-10-04 14:50:00,52.49,52.5,52.28,52.28,127400.0,32.887,32.8933,32.7554,32.7554,127400.0
2005-10-04 15:00:00,52.28,52.37,52.2,52.31,105100.0,32.7554,32.8118,32.7053,32.7742,105100.0
2005-10-04 15:10:00,52.31,52.36,52.07,52.21,154800.0,32.7742,32.8056,32.6239,32.7116,154800.0
2005-10-04 15:20:00,52.21,52.21,52.13,52.21,110100.0,32.7116,32.7116,32.6615,32.7116,110100.0
2005-10-04 15:30:00,52.2,52.31,52.18,52.23,131200.0,32.7053,32.7742,32.6928,32.7241,131200.0
2005-10-04 15:40:00,52.23,52.23,52.16,52.2,147500.0,32.7241,32.7241,32.6803,32.7053,147500.0
2005-10-04 15:50:00,52.2,52.21,52.14,52.14,205400.0,32.7053,32.7116,32.6677,32.6677,205400.0
2005-10-05 09:30:00,52.1,52.16,51.75,52.0,95800.0,32.6427,32.6803,32.4234,32.58,95800.0
2005-10-05 09:40:00,51.93,52.12,51.88,51.93,63700.0,32.5361,32.6552,32.5048,32.5361,63700.0
2005-10-05 09:50:00,51.93,52.01,51.81,51.88,71600.0,32.5361,32.5863,32.461,32.5048,71600.0
2005-10-05 10:00:00,51.85,51.86,51.45,51.46,187700.0,32.486,32.4923,32.2354,32.2417,187700.0
2005-10-05 10:10:00,51.45,51.49,51.39,51.49,164900.0,32.2354,32.2605,32.1978,32.2605,164900.0
2005-10-05 10:20:00,51.48,51.59,51.37,51.59,253100.0,32.2542,32.3231,32.1853,32.3231,253100.0
2005-10-05 10:30:00,51.59,51.85,51.44,51.83,140700.0,32.3231,32.486,32.2291,32.4735,140700.0
2005-10-05 10:40:00,51.83,51.87,51.78,51.85,106300.0,32.4735,32.4986,32.4422,32.486,106300.0
2005-10-05 10:50:00,51.85,51.91,51.75,51.8,124100.0,32.486,32.5236,32.4234,32.4547,124100.0
2005-10-05 11:00:00,51.8,51.81,51.67,51.74,107400.0,32.4547,32.461,32.3732,32.4171,107400.0
2005-10-05 11:10:00,51.69,51.77,51.61,51.7,138200.0,32.3858,32.4359,32.3357,32.392,138200.0
2005-10-05 11:20:00,51.69,51.7,51.34,51.38,92800.0,32.3858,32.392,32.1665,32.1916,92800.0
2005-10-05 11:30:00,51.37,51.53,51.37,51.52,145700.0,32.1853,32.2855,32.1853,32.2793,145700.0
2005-10-05 11:40:00,51.52,51.59,51.45,51.5,46700.0,32.2793,32.3231,32.2354,32.2667,46700.0
2005-10-05 11:50:00,51.5,51.51,51.4,51.5,75100.0,32.2667,32.273,32.2041,32.2667,75100.0
2005-10-05 12:00:00,51.5,51.51,51.44,51.46,66400.0,32.2667,32.273,32.2291,32.2417,66400.0
2005-10-05 12:10:00,51.47,51.49,51.41,51.44,72600.0,32.2479,32.2605,32.2103,32.2291,72600.0
2005-10-05 12:20:00,51.42,51.48,51.38,51.39,104900.0,32.2166,32.2542,32.1916,32.1978,104900.0
2005-10-05 12:30:00,51.39,51.52,51.39,51.45,61000.0,32.1978,32.2793,32.1978,32.2354,61000.0
2005-10-05 12:40:00,51.45,51.48,51.41,51.41,22100.0,32.2354,32.2542,32.2103,32.2103,22100.0
2005-10-05 12:50:00,51.4,51.41,51.28,51.28,95200.0,32.2041,32.2103,32.1289,32.1289,95200.0
2005-10-05 13:00:00,51.3,51.4,51.3,51.34,56200.0,32.1414,32.2041,32.1414,32.1665,56200.0
2005-10-05 13:10:00,51.34,51.4,51.3,51.39,34900.0,32.1665,32.2041,32.1414,32.1978,34900.0
2005-10-05 13:20:00,51.38,51.54,51.3,51.39,63100.0,32.1916,32.2918,32.1414,32.1978,63100.0
2005-10-05 13:30:00,51.38,51.47,51.33,51.38,64400.0,32.1916,32.2479,32.1602,32.1916,64400.0
2005-10-05 13:40:00,51.38,51.42,51.34,51.35,74100.0,32.1916,32.2166,32.1665,32.1728,74100.0
2005-10-05 13:50:00,51.35,51.4,51.29,51.32,91200.0,32.1728,32.2041,32.1352,32.154,91200.0
2005-10-05 14:00:00,51.32,51.38,51.27,51.38,54800.0,32.154,32.1916,32.1226,32.1916,54800.0
2005-10-05 14:10:00,51.38,51.63,51.38,51.5,80500.0,32.1916,32.3482,32.1916,32.2667,80500.0
2005-10-05 14:20:00,51.5,51.83,51.5,51.75,129100.0,32.2667,32.4735,32.2667,32.4234,129100.0
2005-10-05 14:30:00,51.74,51.8,51.65,51.66,81500.0,32.4171,32.4547,32.3607,32.367,81500.0
2005-10-05 14:40:00,51.68,51.74,51.51,51.58,130000.0,32.3795,32.4171,32.273,32.3169,130000.0
2005-10-05 14:50:00,51.58,51.75,51.57,51.65,83900.0,32.3169,32.4234,32.3106,32.3607,83900.0
2005-10-05 15:00:00,51.62,51.73,51.54,51.63,107200.0,32.3419,32.4108,32.2918,32.3482,107200.0
2005-10-05 15:10:00,51.62,51.64,51.59,51.59,71000.0,32.3419,32.3545,32.3231,32.3231,71000.0
2005-10-05 15:20:00,51.6,51.61,51.3,51.37,279700.0,32.3294,32.3357,32.1414,32.1853,279700.0
2005-10-05 15:30:00,51.4,51.45,51.29,51.36,155300.0,32.2041,32.2354,32.1352,32.179,155300.0
2005-10-05 15:40:00,51.36,51.4,51.2,51.23,212700.0,32.179,32.2041,32.0788,32.0976,212700.0
2005-10-05 15:50:00,51.22,51.29,51.22,51.24,211400.0,32.0913,32.1352,32.0913,32.1038,211400.0
2005-10-06 09:30:00,52.3,52.61,51.75,52.09,163600.0,32.768,32.9622,32.4234,32.6364,163600.0
2005-10-06 09:40:00,52.15,52.88,52.0,52.66,533400.0,32.674,33.1314,32.58,32.9935,533400.0
2005-10-06 09:50:00,52.59,52.9,52.15,52.9,266600.0,32.9497,33.1439,32.674,33.1439,266600.0
2005-10-06 10:00:00,52.9,52.9,52.31,52.41,337300.0,33.1439,33.1439,32.7742,32.8369,337300.0
2005-10-06 10:10:00,52.41,52.53,52.02,52.02,283500.0,32.8369,32.9121,32.5925,32.5925,283500.0
2005-10-06 10:20:00,52.01,52.26,52.0,52.17,221500.0,32.5863,32.7429,32.58,32.6865,221500.0
2005-10-06 10:30:00,52.16,52.16,51.8,51.86,189500.0,32.6803,32.6803,32.4547,32.4923,189500.0
2005-10-06 10:40:00,51.87,52.27,51.87,52.16,197200.0,32.4986,32.7492,32.4986,32.6803,197200.0
2005-10-06 10:50:00,52.15,52.19,52.08,52.14,71900.0,32.674,32.699,32.6301,32.6677,71900.0
2005-10-06 11:00:00,52.15,52.31,52.12,52.31,97800.0,32.674,32.7742,32.6552,32.7742,97800.0
2005-10-06 11:10:00,52.3,52.78,52.3,52.7,193700.0,32.768,33.0687,32.768,33.0186,193700.0
2005-10-06 11:20:00,52.73,52.84,52.38,52.38,144500.0,33.0374,33.1063,32.8181,32.8181,144500.0
2005-10-06 11:30:00,52.38,52.63,52.33,52.37,90400.0,32.8181,32.9747,32.7868,32.8118,90400.0
2005-10-06 11:40:00,52.36,52.46,52.3,52.39,73900.0,32.8056,32.8682,32.768,32.8244,73900.0
2005-10-06 11:50:00,52.36,52.45,52.23,52.3,76400.0,32.8056,32.8619,32.7241,32.768,76400.0
2005-10-06 12:00:00,52.32,52.55,52.3,52.49,59900.0,32.7805,32.9246,32.768,32.887,59900.0
2005-10-06 12:10:00,52.5,52.61,52.5,52.6,81900.0,32.8933,32.9622,32.8933,32.9559,81900.0
2005-10-06 12:20:00,52.6,52.62,52.47,52.53,148000.0,32.9559,32.9685,32.8745,32.9121,148000.0
2005-10-06 12:30:00,52.53,52.59,52.32,52.45,135100.0,32.9121,32.9497,32.7805,32.8619,135100.0
2005-10-06 12:40:00,52.44,52.66,52.35,52.6,98000.0,32.8557,32.9935,32.7993,32.9559,98000.0
2005-10-06 12:50:00,52.6,52.65,52.49,52.5,74000.0,32.9559,32.9873,32.887,32.8933,74000.0
2005-10-06 13:00:00,52.5,52.64,52.5,52.6,74300.0,32.8933,32.981,32.8933,32.9559,74300.0
2005-10-06 13:10:00,52.57,52.64,52.52,52.6,104500.0,32.9371,32.981,32.9058,32.9559,104500.0
2005-10-06 13:20:00,52.59,52.65,52.48,52.57,71900.0,32.9497,32.9873,32.8807,32.9371,71900.0
2005-10-06 13:30:00,52.58,52.72,52.57,52.67,65600.0,32.9434,33.0311,32.9371,32.9998,65600.0
2005-10-06 13:40:00,52.66,52.77,52.64,52.7,79800.0,32.9935,33.0624,32.981,33.0186,79800.0
2005-10-06 13:50:00,52.7,52.71,52.48,52.53,107300.0,33.0186,33.0248,32.8807,32.9121,107300.0
2005-10-06 14:00:00,52.52,52.52,52.27,52.37,107900.0,32.9058,32.9058,32.7492,32.8118,107900.0
2005-10-06 14:10:00,52.37,52.48,52.24,52.32,128300.0,32.8118,32.8807,32.7304,32.7805,128300.0
2005-10-06 14:20:00,52.34,52.4,52.1,52.18,152700.0,32.793,32.8306,32.6427,32.6928,152700.0
2005-10-06 14:30:00,52.16,52.16,52.01,52.11,146900.0,32.6803,32.6803,32.5863,32.6489,146900.0
2005-10-06 14:40:00,52.1,52.19,52.0,52.0,112200.0,32.6427,32.699,32.58,32.58,112200.0
2005-10-06 14:50:00,52.01,52.04,51.67,51.99,156500.0,32.5863,32.6051,32.3732,32.5737,156500.0
2005-10-06 15:00:00,52.0,52.0,51.69,51.72,163200.0,32.58,32.58,32.3858,32.4046,163200.0
2005-10-06 15:10:00,51.72,51.88,51.54,51.54,125500.0,32.4046,32.5048,32.2918,32.2918,125500.0
2005-10-06 15:20:00,51.59,51.66,51.46,51.5,205400.0,32.3231,32.367,32.2417,32.2667,205400.0
2005-10-06 15:30:00,51.46,51.53,51.38,51.45,190400.0,32.2417,32.2855,32.1916,32.2354,190400.0
2005-10-06 15:40:00,51.44,51.9,51.44,51.88,253700.0,32.2291,32.5174,32.2291,32.5048,253700.0
2005-10-06 15:50:00,51.92,52.24,51.91,52.05,297100.0,32.5299,32.7304,32.5236,32.6113,297100.0
2005-10-07 09:30:00,52.9,53.0,52.57,52.57,351600.0,33.1439,33.2065,32.9371,32.9371,351600.0
2005-10-07 09:40:00,52.58,52.95,52.57,52.83,173500.0,32.9434,33.1752,32.9371,33.1,173500.0
2005-10-07 09:50:00,52.88,52.88,52.35,52.39,193500.0,33.1314,33.1314,32.7993,32.8244,193500.0
2005-10-07 10:00:00,52.39,52.59,52.37,52.42,174500.0,32.8244,32.9497,32.8118,32.8432,174500.0
2005-10-07 10:10:00,52.43,52.45,52.22,52.25,117300.0,32.8494,32.8619,32.7178,32.7366,117300.0
2005-10-07 10:20:00,52.26,52.5,52.11,52.22,130600.0,32.7429,32.8933,32.6489,32.7178,130600.0
2005-10-07 10:30:00,52.22,52.36,52.12,52.22,75200.0,32.7178,32.8056,32.6552,32.7178,75200.0
2005-10-07 10:40:00,52.22,52.34,52.12,52.17,134000.0,32.7178,32.793,32.6552,32.6865,134000.0
2005-10-07 10:50:00,52.16,52.41,52.16,52.4,71200.0,32.6803,32.8369,32.6803,32.8306,71200.0
2005-10-07 11:00:00,52.38,52.55,52.37,52.38,108500.0,32.8181,32.9246,32.8118,32.8181,108500.0
2005-10-07 11:10:00,52.39,52.44,52.28,52.34,53300.0,32.8244,32.8557,32.7554,32.793,53300.0
2005-10-07 11:20:00,52.36,52.75,52.36,52.7,81200.0,32.8056,33.0499,32.8056,33.0186,81200.0
2005-10-07 11:30:00,52.7,52.93,52.7,52.85,110300.0,33.0186,33.1627,33.0186,33.1126,110300.0
2005-10-07 11:40:00,52.85,52.91,52.7,52.72,84700.0,33.1126,33.1502,33.0186,33.0311,84700.0
2005-10-07 11:50:00,52.72,52.86,52.63,52.72,64100.0,33.0311,33.1188,32.9747,33.0311,64100.0
2005-10-07 12:00:00,52.72,52.74,52.55,52.67,59300.0,33.0311,33.0436,32.9246,32.9998,59300.0
2005-10-07 12:10:00,52.66,52.75,52.63,52.67,31600.0,32.9935,33.0499,32.9747,32.9998,31600.0
2005-10-07 12:20:00,52.65,52.68,52.6,52.63,45200.0,32.9873,33.0061,32.9559,32.9747,45200.0
2005-10-07 12:30:00,52.64,52.65,52.53,52.59,36000.0,32.981,32.9873,32.9121,32.9497,36000.0
2005-10-07 12:40:00,52.59,52.61,52.52,52.53,34100.0,32.9497,32.9622,32.9058,32.9121,34100.0
2005-10-07 12:50:00,52.54,52.54,52.34,52.35,57300.0,32.9183,32.9183,32.793,32.7993,57300.0
2005-10-07 13:00:00,52.36,52.43,52.32,52.41,91300.0,32.8056,32.8494,32.7805,32.8369,91300.0
2005-10-07 13:10:00,52.41,52.5,52.36,52.47,75300.0,32.8369,32.8933,32.8056,32.8745,75300.0
2005-10-07 13:20:00,52.49,52.62,52.47,52.56,52900.0,32.887,32.9685,32.8745,32.9309,52900.0
2005-10-07 13:30:00,52.57,52.58,52.49,52.57,79800.0,32.9371,32.9434,32.887,32.9371,79800.0
2005-10-07 13:40:00,52.57,52.58,52.5,52.51,59600.0,32.9371,32.9434,32.8933,32.8995,59600.0
2005-10-07 13:50:00,52.5,52.52,52.43,52.51,65100.0,32.8933,32.9058,32.8494,32.8995,65100.0
2005-10-07 14:00:00,52.51,52.55,52.43,52.5,145300.0,32.8995,32.9246,32.8494,32.8933,145300.0
2005-10-07 14:10:00,52.5,52.55,52.47,52.5,50400.0,32.8933,32.9246,32.8745,32.8933,50400.0
2005-10-07 14:20:00,52.5,52.53,52.48,52.5,115000.0,32.8933,32.9121,32.8807,32.8933,115000.0
2005-10-07 14:30:00,52.49,52.55,52.46,52.55,75000.0,32.887,32.9246,32.8682,32.9246,75000.0
2005-10-07 14:40:00,52.54,52.59,52.48,52.51,98300.0,32.9183,32.9497,32.8807,32.8995,98300.0
2005-10-07 14:50:00,52.51,52.57,52.5,52.56,176800.0,32.8995,32.9371,32.8933,32.9309,176800.0
2005-10-07 15:00:00,52.56,52.64,52.52,52.61,114500.0,32.9309,32.981,32.9058,32.9622,114500.0
2005-10-07 15:10:00,52.61,52.7,52.55,52.61,80800.0,32.9622,33.0186,32.9246,32.9622,80800.0
2005-10-07 15:20:00,52.61,52.67,52.58,52.66,58500.0,32.9622,32.9998,32.9434,32.9935,58500.0
2005-10-07 15:30:00,52.66,52.75,52.59,52.62,93500.0,32.9935,33.0499,32.9497,32.9685,93500.0
2005-10-07 15:40:00,52.62,52.98,52.56,52.76,282300.0,32.9685,33.194,32.9309,33.0562,282300.0
2005-10-07 15:50:00,52.77,52.95,52.69,52.78,219200.0,33.0624,33.1752,33.0123,33.0687,219200.0
2005-10-10 09:30:00,53.1,53.28,53.0,53.03,162200.0,33.2692,33.382,33.2065,33.2253,162200.0
2005-10-10 09:40:00,53.03,53.05,52.81,52.94,114700.0,33.2253,33.2379,33.0875,33.169,114700.0
2005-10-10 09:50:00,52.94,52.95,52.63,52.82,91600.0,33.169,33.1752,32.9747,33.0938,91600.0
2005-10-10 10:00:00,52.81,52.85,52.41,52.63,148300.0,33.0875,33.1126,32.8369,32.9747,148300.0
2005-10-10 10:10:00,52.63,52.8,52.52,52.76,78900.0,32.9747,33.0812,32.9058,33.0562,78900.0
2005-10-10 10:20:00,52.76,52.85,52.68,52.72,64300.0,33.0562,33.1126,33.0061,33.0311,64300.0
2005-10-10 10:30:00,52.72,52.81,52.64,52.66,41800.0,33.0311,33.0875,32.981,32.9935,41800.0
2005-10-10 10:40:00,52.65,52.83,52.6,52.7,68400.0,32.9873,33.1,32.9559,33.0186,68400.0
2005-10-10 10:50:00,52.71,52.75,52.63,52.65,51100.0,33.0248,33.0499,32.9747,32.9873,51100.0
2005-10-10 11:00:00,52.65,52.85,52.65,52.8,129300.0,32.9873,33.1126,32.9873,33.0812,129300.0
2005-10-10 11:10:00,52.78,52.84,52.76,52.78,105700.0,33.0687,33.1063,33.0562,33.0687,105700.0
2005-10-10 11:20:00,52.79,52.85,52.78,52.78,129900.0,33.075,33.1126,33.0687,33.0687,129900.0
2005-10-10 11:30:00,52.76,52.83,52.63,52.77,86700.0,33.0562,33.1,32.9747,33.0624,86700.0
2005-10-10 11:40:00,52.77,52.85,52.72,52.82,38400.0,33.0624,33.1126,33.0311,33.0938,38400.0
2005-10-10 11:50:00,52.81,52.83,52.75,52.82,28500.0,33.0875,33.1,33.0499,33.0938,28500.0
2005-10-10 12:00:00,52.8,52.92,52.8,52.86,43000.0,33.0812,33.1564,33.0812,33.1188,43000.0
2005-10-10 12:10:00,52.87,52.87,52.8,52.83,57500.0,33.1251,33.1251,33.0812,33.1,57500.0
2005-10-10 12:20:00,52.84,52.92,52.83,52.88,39100.0,33.1063,33.1564,33.1,33.1314,39100.0
2005-10-10 12:30:00,52.9,52.93,52.88,52.93,19100.0,33.1439,33.1627,33.1314,33.1627,19100.0
2005-10-10 12:40:00,52.93,53.05,52.93,53.04,57000.0,33.1627,33.2379,33.1627,33.2316,57000.0
2005-10-10 12:50:00,53.03,53.18,53.01,53.03,70600.0,33.2253,33.3193,33.2128,33.2253,70600.0
2005-10-10 13:00:00,53.04,53.14,53.04,53.07,32700.0,33.2316,33.2943,33.2316,33.2504,32700.0
2005-10-10 13:10:00,53.08,53.13,53.03,53.1,38800.0,33.2567,33.288,33.2253,33.2692,38800.0
2005-10-10 13:20:00,53.11,53.11,53.05,53.05,43800.0,33.2755,33.2755,33.2379,33.2379,43800.0
2005-10-10 13:30:00,53.06,53.1,53.0,53.05,134300.0,33.2441,33.2692,33.2065,33.2379,134300.0
2005-10-10 13:40:00,53.05,53.05,52.88,52.9,46100.0,33.2379,33.2379,33.1314,33.1439,46100.0
2005-10-10 13:50:00,52.91,52.93,52.83,52.87,46500.0,33.1502,33.1627,33.1,33.1251,46500.0
2005-10-10 14:00:00,52.87,52.89,52.8,52.8,35400.0,33.1251,33.1376,33.0812,33.0812,35400.0
2005-10-10 14:10:00,52.79,52.81,52.59,52.59,53700.0,33.075,33.0875,32.9497,32.9497,53700.0
2005-10-10 14:20:00,52.59,52.6,52.26,52.3,251600.0,32.9497,32.9559,32.7429,32.768,251600.0
2005-10-10 14:30:00,52.3,52.53,52.19,52.19,129800.0,32.768,32.9121,32.699,32.699,129800.0
2005-10-10 14:40:00,52.18,52.27,52.1,52.14,164800.0,32.6928,32.7492,32.6427,32.6677,164800.0
2005-10-10 14:50:00,52.15,52.35,52.13,52.23,105900.0,32.674,32.7993,32.6615,32.7241,105900.0
2005-10-10 15:00:00,52.23,52.45,52.22,52.33,75200.0,32.7241,32.8619,32.7178,32.7868,75200.0
2005-10-10 15:10:00,52.33,52.34,52.22,52.3,85000.0,32.7868,32.793,32.7178,32.768,85000.0
2005-10-10 15:20:00,52.3,52.37,52.25,52.26,67200.0,32.768,32.8118,32.7366,32.7429,67200.0
2005-10-10 15:30:00,52.27,52.42,52.16,52.39,90200.0,32.7492,32.8432,32.6803,32.8244,90200.0
2005-10-10 15:40:00,52.39,52.39,52.25,52.31,89300.0,32.8244,32.8244,32.7366,32.7742,89300.0
2005-10-10 15:50:00,52.3,52.35,52.25,52.26,71200.0,32.768,32.7993,32.7366,32.7429,71200.0
2005-10-11 09:30:00,52.5,52.79,52.5,52.7,150400.0,32.8933,33.075,32.8933,33.0186,150400.0
2005-10-11 09:40:00,52.72,52.85,52.7,52.74,88400.0,33.0311,33.1126,33.0186,33.0436,88400.0
2005-10-11 09:50:00,52.74,52.78,52.44,52.5,90800.0,33.0436,33.0687,32.8557,32.8933,90800.0
2005-10-11 10:00:00,52.5,52.65,52.29,52.53,147500.0,32.8933,32.9873,32.7617,32.9121,147500.0
2005-10-11 10:10:00,52.57,52.7,52.48,52.62,98600.0,32.9371,33.0186,32.8807,32.9685,98600.0
2005-10-11 10:20:00,52.63,52.82,52.6,52.74,70700.0,32.9747,33.0938,32.9559,33.0436,70700.0
2005-10-11 10:30:00,52.74,52.79,52.64,52.64,69900.0,33.0436,33.075,32.981,32.981,69900.0
2005-10-11 10:40:00,52.6,52.67,52.47,52.67,75500.0,32.9559,32.9998,32.8745,32.9998,75500.0
2005-10-11 10:50:00,52.68,52.7,52.5,52.6,72300.0,33.0061,33.0186,32.8933,32.9559,72300.0
2005-10-11 11:00:00,52.57,52.69,52.52,52.62,100200.0,32.9371,33.0123,32.9058,32.9685,100200.0
2005-10-11 11:10:00,52.62,52.65,52.51,52.63,47900.0,32.9685,32.9873,32.8995,32.9747,47900.0
2005-10-11 11:20:00,52.63,52.64,52.52,52.54,29100.0,32.9747,32.981,32.9058,32.9183,29100.0
2005-10-11 11:30:00,52.54,52.62,52.49,52.61,40400.0,32.9183,32.9685,32.887,32.9622,40400.0
2005-10-11 11:40:00,52.61,52.69,52.49,52.49,49300.0,32.9622,33.0123,32.887,32.887,49300.0
2005-10-11 11:50:00,52.49,52.66,52.49,52.63,61400.0,32.887,32.9935,32.887,32.9747,61400.0
2005-10-11 12:00:00,52.6,52.69,52.48,52.51,51100.0,32.9559,33.0123,32.8807,32.8995,51100.0
2005-10-11 12:10:00,52.51,52.52,52.26,52.34,42600.0,32.8995,32.9058,32.7429,32.793,42600.0
2005-10-11 12:20:00,52.38,52.49,52.35,52.43,22200.0,32.8181,32.887,32.7993,32.8494,22200.0
2005-10-11 12:30:00,52.44,52.58,52.43,52.56,27700.0,32.8557,32.9434,32.8494,32.9309,27700.0
2005-10-11 12:40:00,52.55,52.68,52.55,52.64,40200.0,32.9246,33.0061,32.9246,32.981,40200.0
2005-10-11 12:50:00,52.64,52.64,52.56,52.59,20100.0,32.981,32.981,32.9309,32.9497,20100.0
2005-10-11 13:00:00,52.58,52.58,52.51,52.57,21700.0,32.9434,32.9434,32.8995,32.9371,21700.0
2005-10-11 13:10:00,52.56,52.59,52.49,52.55,37700.0,32.9309,32.9497,32.887,32.9246,37700.0
2005-10-11 13:20:00,52.51,52.56,52.45,52.45,40700.0,32.8995,32.9309,32.8619,32.8619,40700.0
2005-10-11 13:30:00,52.46,52.58,52.43,52.54,64400.0,32.8682,32.9434,32.8494,32.9183,64400.0
2005-10-11 13:40:00,52.51,52.57,52.49,52.52,63600.0,32.8995,32.9371,32.887,32.9058,63600.0
2005-10-11 13:50:00,52.52,52.56,52.37,52.45,74800.0,32.9058,32.9309,32.8118,32.8619,74800.0
2005-10-11 14:00:00,52.45,52.49,52.25,52.46,78500.0,32.8619,32.887,32.7366,32.8682,78500.0
2005-10-11 14:10:00,52.45,52.65,52.37,52.45,117500.0,32.8619,32.9873,32.8118,32.8619,117500.0
2005-10-11 14:20:00,52.45,52.6,52.45,52.47,64600.0,32.8619,32.9559,32.8619,32.8745,64600.0
2005-10-11 14:30:00,52.47,52.5,52.33,52.33,53300.0,32.8745,32.8933,32.7868,32.7868,53300.0
2005-10-11 14:40:00,52.32,52.42,52.25,52.27,60200.0,32.7805,32.8432,32.7366,32.7492,60200.0
2005-10-11 14:50:00,52.27,52.36,52.15,52.23,74700.0,32.7492,32.8056,32.674,32.7241,74700.0
2005-10-11 15:00:00,52.21,52.28,52.12,52.18,70600.0,32.7116,32.7554,32.6552,32.6928,70600.0
2005-10-11 15:10:00,52.18,52.32,52.18,52.19,60100.0,32.6928,32.7805,32.6928,32.699,60100.0
2005-10-11 15:20:00,52.18,52.2,51.96,52.05,88900.0,32.6928,32.7053,32.5549,32.6113,88900.0
2005-10-11 15:30:00,52.04,52.05,51.95,52.01,93300.0,32.6051,32.6113,32.5487,32.5863,93300.0
2005-10-11 15:40:00,52.03,52.12,51.95,51.96,148900.0,32.5988,32.6552,32.5487,32.5549,148900.0
2005-10-11 15:50:00,51.96,52.05,51.93,51.98,166300.0,32.5549,32.6113,32.5361,32.5675,166300.0
2005-10-12 09:30:00,51.69,51.97,51.49,51.53,136600.0,32.3858,32.5612,32.2605,32.2855,136600.0
2005-10-12 09:40:00,51.53,51.98,51.45,51.88,134500.0,32.2855,32.5675,32.2354,32.5048,134500.0
2005-10-12 09:50:00,51.88,51.97,51.6,51.84,176800.0,32.5048,32.5612,32.3294,32.4798,176800.0
2005-10-12 10:00:00,51.83,51.95,51.7,51.95,112500.0,32.4735,32.5487,32.392,32.5487,112500.0
2005-10-12 10:10:00,51.95,51.95,51.71,51.86,213400.0,32.5487,32.5487,32.3983,32.4923,213400.0
2005-10-12 10:20:00,51.87,51.93,51.74,51.9,146700.0,32.4986,32.5361,32.4171,32.5174,146700.0
2005-10-12 10:30:00,51.9,51.9,51.56,51.79,129600.0,32.5174,32.5174,32.3043,32.4484,129600.0
2005-10-12 10:40:00,51.79,51.82,51.69,51.72,160000.0,32.4484,32.4672,32.3858,32.4046,160000.0
2005-10-12 10:50:00,51.73,51.75,51.56,51.6,364800.0,32.4108,32.4234,32.3043,32.3294,364800.0
2005-10-12 11:00:00,51.59,51.59,51.25,51.28,272100.0,32.3231,32.3231,32.1101,32.1289,272100.0
2005-10-12 11:10:00,51.28,51.55,51.28,51.5,170500.0,32.1289,32.2981,32.1289,32.2667,170500.0
2005-10-12 11:20:00,51.49,51.52,51.38,51.5,102500.0,32.2605,32.2793,32.1916,32.2667,102500.0
2005-10-12 11:30:00,51.5,51.55,51.44,51.47,77900.0,32.2667,32.2981,32.2291,32.2479,77900.0
2005-10-12 11:40:00,51.48,51.51,51.25,51.27,66000.0,32.2542,32.273,32.1101,32.1226,66000.0
2005-10-12 11:50:00,51.28,51.38,51.25,51.25,128900.0,32.1289,32.1916,32.1101,32.1101,128900.0
2005-10-12 12:00:00,51.24,51.53,51.18,51.36,81900.0,32.1038,32.2855,32.0662,32.179,81900.0
2005-10-12 12:10:00,51.36,51.45,51.34,51.41,88200.0,32.179,32.2354,32.1665,32.2103,88200.0
2005-10-12 12:20:00,51.41,51.42,51.32,51.36,37800.0,32.2103,32.2166,32.154,32.179,37800.0
2005-10-12 12:30:00,51.37,51.42,51.16,51.29,91800.0,32.1853,32.2166,32.0537,32.1352,91800.0
2005-10-12 12:40:00,51.21,51.31,51.19,51.22,102700.0,32.085,32.1477,32.0725,32.0913,102700.0
2005-10-12 12:50:00,51.2,51.22,51.12,51.2,108400.0,32.0788,32.0913,32.0287,32.0788,108400.0
2005-10-12 13:00:00,51.19,51.25,51.19,51.25,45200.0,32.0725,32.1101,32.0725,32.1101,45200.0
2005-10-12 13:10:00,51.25,51.32,51.19,51.31,192000.0,32.1101,32.154,32.0725,32.1477,192000.0
2005-10-12 13:20:00,51.34,51.36,51.18,51.24,177800.0,32.1665,32.179,32.0662,32.1038,177800.0
2005-10-12 13:30:00,51.24,51.3,51.15,51.2,150000.0,32.1038,32.1414,32.0474,32.0788,150000.0
2005-10-12 13:40:00,51.19,51.2,51.0,51.05,166600.0,32.0725,32.0788,31.9535,31.9848,166600.0
2005-10-12 13:50:00,51.05,51.16,51.05,51.12,94300.0,31.9848,32.0537,31.9848,32.0287,94300.0
2005-10-12 14:00:00,51.1,51.18,51.01,51.03,93000.0,32.0161,32.0662,31.9597,31.9723,93000.0
2005-10-12 14:10:00,51.05,51.05,50.86,50.94,117600.0,31.9848,31.9848,31.8658,31.9159,117600.0
2005-10-12 14:20:00,50.94,51.02,50.77,50.99,129500.0,31.9159,31.966,31.8094,31.9472,129500.0
2005-10-12 14:30:00,50.99,51.09,50.92,51.02,81300.0,31.9472,32.0099,31.9033,31.966,81300.0
2005-10-12 14:40:00,51.01,51.14,50.95,51.01,104000.0,31.9597,32.0412,31.9221,31.9597,104000.0
2005-10-12 14:50:00,51.0,51.13,50.93,50.97,88600.0,31.9535,32.0349,31.9096,31.9347,88600.0
2005-10-12 15:00:00,50.94,51.12,50.88,50.99,157400.0,31.9159,32.0287,31.8783,31.9472,157400.0
2005-10-12 15:10:00,50.99,51.05,50.95,51.02,113600.0,31.9472,31.9848,31.9221,31.966,113600.0
2005-10-12 15:20:00,51.02,51.18,50.99,51.06,173100.0,31.966,32.0662,31.9472,31.9911,173100.0
2005-10-12 15:30:00,51.02,51.15,50.98,51.14,134900.0,31.966,32.0474,31.9409,32.0412,134900.0
2005-10-12 15:40:00,51.16,51.47,51.11,51.46,274500.0,32.0537,32.2479,32.0224,32.2417,274500.0
2005-10-12 15:50:00,51.47,51.55,51.38,51.42,396600.0,32.2479,32.2981,32.1916,32.2166,396600.0
2005-10-13 09:30:00,51.45,51.81,51.45,51.81,98200.0,32.2354,32.461,32.2354,32.461,98200.0
2005-10-13 09:40:00,51.8,51.95,51.74,51.93,200500.0,32.4547,32.5487,32.4171,32.5361,200500.0
2005-10-13 09:50:00,51.9,52.07,51.86,52.03,169000.0,32.5174,32.6239,32.4923,32.5988,169000.0
2005-10-13 10:00:00,52.01,52.17,51.95,52.04,235400.0,32.5863,32.6865,32.5487,32.6051,235400.0
2005-10-13 10:10:00,52.04,52.12,51.9,52.11,160800.0,32.6051,32.6552,32.5174,32.6489,160800.0
2005-10-13 10:20:00,52.14,52.26,52.12,52.26,135100.0,32.6677,32.7429,32.6552,32.7429,135100.0
2005-10-13 10:30:00,52.26,52.26,52.07,52.1,166400.0,32.7429,32.7429,32.6239,32.6427,166400.0
2005-10-13 10:40:00,52.1,52.24,52.04,52.1,136700.0,32.6427,32.7304,32.6051,32.6427,136700.0
2005-10-13 10:50:00,52.1,52.16,51.9,51.99,86400.0,32.6427,32.6803,32.5174,32.5737,86400.0
2005-10-13 11:00:00,51.99,52.17,51.99,52.09,72300.0,32.5737,32.6865,32.5737,32.6364,72300.0
2005-10-13 11:10:00,52.08,52.19,52.0,52.11,110600.0,32.6301,32.699,32.58,32.6489,110600.0
2005-10-13 11:20:00,52.1,52.19,51.95,52.16,73100.0,32.6427,32.699,32.5487,32.6803,73100.0
2005-10-13 11:30:00,52.16,52.16,52.01,52.16,89600.0,32.6803,32.6803,32.5863,32.6803,89600.0
2005-10-13 11:40:00,52.16,52.19,52.0,52.08,83600.0,32.6803,32.699,32.58,32.6301,83600.0
2005-10-13 11:50:00,52.08,52.18,52.01,52.07,170000.0,32.6301,32.6928,32.5863,32.6239,170000.0
2005-10-13 12:00:00,52.07,52.19,52.02,52.02,93400.0,32.6239,32.699,32.5925,32.5925,93400.0
2005-10-13 12:10:00,52.02,52.16,52.0,52.05,83300.0,32.5925,32.6803,32.58,32.6113,83300.0
2005-10-13 12:20:00,52.03,52.06,51.8,51.86,135200.0,32.5988,32.6176,32.4547,32.4923,135200.0
2005-10-13 12:30:00,51.86,51.98,51.84,51.87,88000.0,32.4923,32.5675,32.4798,32.4986,88000.0
2005-10-13 12:40:00,51.9,52.05,51.87,52.05,116800.0,32.5174,32.6113,32.4986,32.6113,116800.0
2005-10-13 12:50:00,52.05,52.05,51.94,51.95,56600.0,32.6113,32.6113,32.5424,32.5487,56600.0
2005-10-13 13:00:00,51.97,51.99,51.94,51.95,64000.0,32.5612,32.5737,32.5424,32.5487,64000.0
2005-10-13 13:10:00,51.96,52.07,51.88,51.97,96100.0,32.5549,32.6239,32.5048,32.5612,96100.0
2005-10-13 13:20:00,51.99,52.01,51.89,51.98,73300.0,32.5737,32.5863,32.5111,32.5675,73300.0
2005-10-13 13:30:00,51.98,52.06,51.91,51.94,49800.0,32.5675,32.6176,32.5236,32.5424,49800.0
2005-10-13 13:40:00,51.96,51.99,51.86,51.9,102700.0,32.5549,32.5737,32.4923,32.5174,102700.0
2005-10-13 13:50:00,51.9,52.04,51.9,51.99,66400.0,32.5174,32.6051,32.5174,32.5737,66400.0
2005-10-13 14:00:00,51.99,52.14,51.98,52.02,158700.0,32.5737,32.6677,32.5675,32.5925,158700.0
2005-10-13 14:10:00,52.03,52.06,51.99,52.04,84900.0,32.5988,32.6176,32.5737,32.6051,84900.0
2005-10-13 14:20:00,52.03,52.26,52.0,52.03,108500.0,32.5988,32.7429,32.58,32.5988,108500.0
2005-10-13 14:30:00,52.03,52.26,52.03,52.2,90700.0,32.5988,32.7429,32.5988,32.7053,90700.0
2005-10-13 14:40:00,52.2,52.26,52.07,52.15,119500.0,32.7053,32.7429,32.6239,32.674,119500.0
2005-10-13 14:50:00,52.15,52.23,52.08,52.2,91600.0,32.674,32.7241,32.6301,32.7053,91600.0
2005-10-13 15:00:00,52.18,52.31,52.18,52.18,115100.0,32.6928,32.7742,32.6928,32.6928,115100.0
2005-10-13 15:10:00,52.2,52.23,52.08,52.16,73600.0,32.7053,32.7241,32.6301,32.6803,73600.0
2005-10-13 15:20:00,52.15,52.19,52.1,52.15,54700.0,32.674,32.699,32.6427,32.674,54700.0
2005-10-13 15:30:00,52.16,52.21,52.09,52.19,94700.0,32.6803,32.7116,32.6364,32.699,94700.0
2005-10-13 15:40:00,52.22,52.34,52.2,52.3,141600.0,32.7178,32.793,32.7053,32.768,141600.0
2005-10-13 15:50:00,52.31,52.5,52.28,52.35,266400.0,32.7742,32.8933,32.7554,32.7993,266400.0
2005-10-14 09:30:00,52.55,52.8,52.55,52.69,98500.0,32.9246,33.0812,32.9246,33.0123,98500.0
2005-10-14 09:40:00,52.68,52.92,52.6,52.67,157200.0,33.0061,33.1564,32.9559,32.9998,157200.0
2005-10-14 09:50:00,52.67,52.8,52.65,52.7,115200.0,32.9998,33.0812,32.9873,33.0186,115200.0
2005-10-14 10:00:00,52.7,52.95,52.65,52.68,76800.0,33.0186,33.1752,32.9873,33.0061,76800.0
2005-10-14 10:10:00,52.68,52.71,52.4,52.42,108800.0,33.0061,33.0248,32.8306,32.8432,108800.0
2005-10-14 10:20:00,52.4,52.62,52.4,52.43,82600.0,32.8306,32.9685,32.8306,32.8494,82600.0
2005-10-14 10:30:00,52.41,52.65,52.28,52.65,113500.0,32.8369,32.9873,32.7554,32.9873,113500.0
2005-10-14 10:40:00,52.64,52.71,52.45,52.69,73600.0,32.981,33.0248,32.8619,33.0123,73600.0
2005-10-14 10:50:00,52.68,52.74,52.46,52.52,55700.0,33.0061,33.0436,32.8682,32.9058,55700.0
2005-10-14 11:00:00,52.54,52.74,52.4,52.71,153600.0,32.9183,33.0436,32.8306,33.0248,153600.0
2005-10-14 11:10:00,52.72,53.1,52.64,53.1,63100.0,33.0311,33.2692,32.981,33.2692,63100.0
2005-10-14 11:20:00,53.02,53.24,52.97,53.0,126700.0,33.2191,33.3569,33.1877,33.2065,126700.0
2005-10-14 11:30:00,52.99,53.15,52.93,53.11,79100.0,33.2003,33.3005,33.1627,33.2755,79100.0
2005-10-14 11:40:00,53.11,53.46,53.11,53.46,173600.0,33.2755,33.4948,33.2755,33.4948,173600.0
2005-10-14 11:50:00,53.47,53.47,53.32,53.44,116800.0,33.501,33.501,33.407,33.4822,116800.0
2005-10-14 12:00:00,53.44,53.65,53.33,53.59,91600.0,33.4822,33.6138,33.4133,33.5762,91600.0
2005-10-14 12:10:00,53.59,53.65,53.52,53.59,89300.0,33.5762,33.6138,33.5323,33.5762,89300.0
2005-10-14 12:20:00,53.58,53.6,53.4,53.4,108200.0,33.5699,33.5825,33.4572,33.4572,108200.0
2005-10-14 12:30:00,53.42,53.48,53.39,53.43,54600.0,33.4697,33.5073,33.4509,33.476,54600.0
2005-10-14 12:40:00,53.43,53.47,53.37,53.39,67700.0,33.476,33.501,33.4384,33.4509,67700.0
2005-10-14 12:50:00,53.4,53.4,53.12,53.17,61400.0,33.4572,33.4572,33.2817,33.3131,61400.0
2005-10-14 13:00:00,53.16,53.3,53.12,53.17,60200.0,33.3068,33.3945,33.2817,33.3131,60200.0
2005-10-14 13:10:00,53.21,53.29,53.14,53.2,39100.0,33.3381,33.3882,33.2943,33.3319,39100.0
2005-10-14 13:20:00,53.18,53.29,53.1,53.25,38400.0,33.3193,33.3882,33.2692,33.3632,38400.0
2005-10-14 13:30:00,53.25,53.35,53.04,53.13,53800.0,33.3632,33.4258,33.2316,33.288,53800.0
2005-10-14 13:40:00,53.14,53.24,53.12,53.18,41800.0,33.2943,33.3569,33.2817,33.3193,41800.0
2005-10-14 13:50:00,53.18,53.3,53.15,53.29,39000.0,33.3193,33.3945,33.3005,33.3882,39000.0
2005-10-14 14:00:00,53.25,53.34,53.2,53.26,53800.0,33.3632,33.4196,33.3319,33.3694,53800.0
2005-10-14 14:10:00,53.25,53.39,53.24,53.25,45500.0,33.3632,33.4509,33.3569,33.3632,45500.0
2005-10-14 14:20:00,53.26,53.34,53.22,53.29,36100.0,33.3694,33.4196,33.3444,33.3882,36100.0
2005-10-14 14:30:00,53.27,53.39,53.26,53.36,45600.0,33.3757,33.4509,33.3694,33.4321,45600.0
2005-10-14 14:40:00,53.37,53.43,53.35,53.37,65700.0,33.4384,33.476,33.4258,33.4384,65700.0
2005-10-14 14:50:00,53.38,53.59,53.3,53.4,129400.0,33.4446,33.5762,33.3945,33.4572,129400.0
2005-10-14 15:00:00,53.4,53.52,53.37,53.45,55600.0,33.4572,33.5323,33.4384,33.4885,55600.0
2005-10-14 15:10:00,53.46,53.46,53.31,53.41,109500.0,33.4948,33.4948,33.4008,33.4634,109500.0
2005-10-14 15:20:00,53.41,53.51,53.39,53.49,93700.0,33.4634,33.5261,33.4509,33.5135,93700.0
2005-10-14 15:30:00,53.49,53.59,53.4,53.53,105400.0,33.5135,33.5762,33.4572,33.5386,105400.0
2005-10-14 15:40:00,53.53,53.58,53.43,53.45,102200.0,33.5386,33.5699,33.476,33.4885,102200.0
2005-10-14 15:50:00,53.46,53.51,53.4,53.48,165000.0,33.4948,33.5261,33.4572,33.5073,165000.0
2005-10-17 09:30:00,53.31,53.5,53.21,53.5,122700.0,33.4008,33.5198,33.3381,33.5198,122700.0
2005-10-17 09:40:00,53.5,53.53,53.25,53.3,121000.0,33.5198,33.5386,33.3632,33.3945,121000.0
2005-10-17 09:50:00,53.31,53.35,53.08,53.12,74900.0,33.4008,33.4258,33.2567,33.2817,74900.0
2005-10-17 10:00:00,53.1,53.37,53.1,53.12,83600.0,33.2692,33.4384,33.2692,33.2817,83600.0
2005-10-17 10:10:00,53.19,53.2,53.0,53.1,125600.0,33.3256,33.3319,33.2065,33.2692,125600.0
2005-10-17 10:20:00,53.09,53.1,52.92,53.06,95000.0,33.2629,33.2692,33.1564,33.2441,95000.0
2005-10-17 10:30:00,53.06,53.1,52.93,53.06,96400.0,33.2441,33.2692,33.1627,33.2441,96400.0
2005-10-17 10:40:00,53.05,53.19,53.02,53.03,106700.0,33.2379,33.3256,33.2191,33.2253,106700.0
2005-10-17 10:50:00,53.03,53.09,52.86,52.94,88100.0,33.2253,33.2629,33.1188,33.169,88100.0
2005-10-17 11:00:00,52.94,52.97,52.85,52.92,93000.0,33.169,33.1877,33.1126,33.1564,93000.0
2005-10-17 11:10:00,52.92,52.99,52.87,52.98,53700.0,33.1564,33.2003,33.1251,33.194,53700.0
2005-10-17 11:20:00,52.96,53.0,52.89,52.99,67800.0,33.1815,33.2065,33.1376,33.2003,67800.0
2005-10-17 11:30:00,52.98,53.0,52.92,52.92,52200.0,33.194,33.2065,33.1564,33.1564,52200.0
2005-10-17 11:40:00,52.92,52.96,52.74,52.78,91200.0,33.1564,33.1815,33.0436,33.0687,91200.0
2005-10-17 11:50:00,52.8,52.83,52.74,52.83,50000.0,33.0812,33.1,33.0436,33.1,50000.0
2005-10-17 12:00:00,52.83,52.85,52.68,52.76,91700.0,33.1,33.1126,33.0061,33.0562,91700.0
2005-10-17 12:10:00,52.76,52.78,52.66,52.71,40500.0,33.0562,33.0687,32.9935,33.0248,40500.0
2005-10-17 12:20:00,52.7,52.76,52.7,52.76,29800.0,33.0186,33.0562,33.0186,33.0562,29800.0
2005-10-17 12:30:00,52.76,52.78,52.71,52.73,92400.0,33.0562,33.0687,33.0248,33.0374,92400.0
2005-10-17 12:40:00,52.73,52.74,52.55,52.71,93700.0,33.0374,33.0436,32.9246,33.0248,93700.0
2005-10-17 12:50:00,52.72,52.8,52.68,52.79,51600.0,33.0311,33.0812,33.0061,33.075,51600.0
2005-10-17 13:00:00,52.76,52.84,52.74,52.81,61400.0,33.0562,33.1063,33.0436,33.0875,61400.0
2005-10-17 13:10:00,52.8,52.83,52.8,52.8,66300.0,33.0812,33.1,33.0812,33.0812,66300.0
2005-10-17 13:20:00,52.8,52.89,52.79,52.87,52000.0,33.0812,33.1376,33.075,33.1251,52000.0
2005-10-17 13:30:00,52.86,52.9,52.8,52.88,36900.0,33.1188,33.1439,33.0812,33.1314,36900.0
2005-10-17 13:40:00,52.87,52.98,52.86,52.98,150700.0,33.1251,33.194,33.1188,33.194,150700.0
2005-10-17 13:50:00,52.97,53.02,52.94,53.02,70100.0,33.1877,33.2191,33.169,33.2191,70100.0
2005-10-17 14:00:00,53.01,53.02,52.95,52.96,127300.0,33.2128,33.2191,33.1752,33.1815,127300.0
2005-10-17 14:10:00,52.96,53.04,52.93,52.96,47100.0,33.1815,33.2316,33.1627,33.1815,47100.0
2005-10-17 14:20:00,52.95,53.0,52.94,52.99,41900.0,33.1752,33.2065,33.169,33.2003,41900.0
2005-10-17 14:30:00,52.99,53.0,52.91,52.96,104500.0,33.2003,33.2065,33.1502,33.1815,104500.0
2005-10-17 14:40:00,52.96,53.0,52.94,52.98,69900.0,33.1815,33.2065,33.169,33.194,69900.0
2005-10-17 14:50:00,52.98,53.0,52.92,52.96,42000.0,33.194,33.2065,33.1564,33.1815,42000.0
2005-10-17 15:00:00,52.96,53.0,52.93,53.0,72400.0,33.1815,33.2065,33.1627,33.2065,72400.0
2005-10-17 15:10:00,52.98,53.15,52.98,53.05,115500.0,33.194,33.3005,33.194,33.2379,115500.0
2005-10-17 15:20:00,53.08,53.16,53.05,53.14,96900.0,33.2567,33.3068,33.2379,33.2943,96900.0
2005-10-17 15:30:00,53.15,53.26,53.15,53.25,213800.0,33.3005,33.3694,33.3005,33.3632,213800.0
2005-10-17 15:40:00,53.24,53.29,53.21,53.28,115300.0,33.3569,33.3882,33.3381,33.382,115300.0
2005-10-17 15:50:00,53.28,53.35,53.26,53.3,215300.0,33.382,33.4258,33.3694,33.3945,215300.0
2005-10-18 09:30:00,53.26,53.5,53.1,53.44,97200.0,33.3694,33.5198,33.2692,33.4822,97200.0
2005-10-18 09:40:00,53.43,53.43,53.14,53.2,284600.0,33.476,33.476,33.2943,33.3319,284600.0
2005-10-18 09:50:00,53.2,53.41,53.2,53.39,138800.0,33.3319,33.4634,33.3319,33.4509,138800.0
2005-10-18 10:00:00,53.39,53.85,53.37,53.75,141300.0,33.4509,33.7391,33.4384,33.6764,141300.0
2005-10-18 10:10:00,53.75,53.85,53.67,53.72,140100.0,33.6764,33.7391,33.6263,33.6577,140100.0
2005-10-18 10:20:00,53.73,53.82,53.46,53.52,83800.0,33.6639,33.7203,33.4948,33.5323,83800.0
2005-10-18 10:30:00,53.52,53.53,53.25,53.31,133400.0,33.5323,33.5386,33.3632,33.4008,133400.0
2005-10-18 10:40:00,53.31,53.43,53.25,53.34,94400.0,33.4008,33.476,33.3632,33.4196,94400.0
2005-10-18 10:50:00,53.35,53.35,53.23,53.3,85300.0,33.4258,33.4258,33.3506,33.3945,85300.0
2005-10-18 11:00:00,53.34,53.44,53.31,53.35,121000.0,33.4196,33.4822,33.4008,33.4258,121000.0
2005-10-18 11:10:00,53.37,53.41,53.28,53.35,92700.0,33.4384,33.4634,33.382,33.4258,92700.0
2005-10-18 11:20:00,53.35,53.39,53.19,53.19,62300.0,33.4258,33.4509,33.3256,33.3256,62300.0
2005-10-18 11:30:00,53.19,53.36,53.19,53.28,81300.0,33.3256,33.4321,33.3256,33.382,81300.0
2005-10-18 11:40:00,53.28,53.32,53.23,53.3,71900.0,33.382,33.407,33.3506,33.3945,71900.0
2005-10-18 11:50:00,53.3,53.34,53.26,53.28,81900.0,33.3945,33.4196,33.3694,33.382,81900.0
2005-10-18 12:00:00,53.28,53.37,53.26,53.32,92100.0,33.382,33.4384,33.3694,33.407,92100.0
2005-10-18 12:10:00,53.31,53.35,53.3,53.31,20800.0,33.4008,33.4258,33.3945,33.4008,20800.0
2005-10-18 12:20:00,53.33,53.35,53.29,53.3,37100.0,33.4133,33.4258,33.3882,33.3945,37100.0
2005-10-18 12:30:00,53.3,53.36,53.25,53.29,25100.0,33.3945,33.4321,33.3632,33.3882,25100.0
2005-10-18 12:40:00,53.27,53.32,53.25,53.3,45400.0,33.3757,33.407,33.3632,33.3945,45400.0
2005-10-18 12:50:00,53.3,53.32,53.24,53.25,39300.0,33.3945,33.407,33.3569,33.3632,39300.0
2005-10-18 13:00:00,53.26,53.28,52.97,53.02,175700.0,33.3694,33.382,33.1877,33.2191,175700.0
2005-10-18 13:10:00,52.99,53.18,52.94,52.99,114500.0,33.2003,33.3193,33.169,33.2003,114500.0
2005-10-18 13:20:00,53.01,53.05,52.94,53.04,114900.0,33.2128,33.2379,33.169,33.2316,114900.0
2005-10-18 13:30:00,53.03,53.03,52.8,52.85,139900.0,33.2253,33.2253,33.0812,33.1126,139900.0
2005-10-18 13:40:00,52.85,53.06,52.85,53.02,89500.0,33.1126,33.2441,33.1126,33.2191,89500.0
2005-10-18 13:50:00,53.06,53.06,52.96,53.06,141500.0,33.2441,33.2441,33.1815,33.2441,141500.0
2005-10-18 14:00:00,53.04,53.14,52.95,53.14,65100.0,33.2316,33.2943,33.1752,33.2943,65100.0
2005-10-18 14:10:00,53.15,53.15,53.02,53.05,46700.0,33.3005,33.3005,33.2191,33.2379,46700.0
2005-10-18 14:20:00,53.05,53.2,53.01,53.18,81800.0,33.2379,33.3319,33.2128,33.3193,81800.0
2005-10-18 14:30:00,53.17,53.24,53.07,53.2,47000.0,33.3131,33.3569,33.2504,33.3319,47000.0
2005-10-18 14:40:00,53.19,53.23,53.06,53.2,78100.0,33.3256,33.3506,33.2441,33.3319,78100.0
2005-10-18 14:50:00,53.22,53.28,53.18,53.25,115500.0,33.3444,33.382,33.3193,33.3632,115500.0
2005-10-18 15:00:00,53.25,53.3,53.18,53.25,108600.0,33.3632,33.3945,33.3193,33.3632,108600.0
2005-10-18 15:10:00,53.25,53.48,53.2,53.35,118500.0,33.3632,33.5073,33.3319,33.4258,118500.0
2005-10-18 15:20:00,53.35,53.38,53.24,53.25,64100.0,33.4258,33.4446,33.3569,33.3632,64100.0
2005-10-18 15:30:00,53.25,53.3,53.2,53.2,125400.0,33.3632,33.3945,33.3319,33.3319,125400.0
2005-10-18 15:40:00,53.2,53.23,53.17,53.21,136200.0,33.3319,33.3506,33.3131,33.3381,136200.0
2005-10-18 15:50:00,53.21,53.25,53.16,53.2,142600.0,33.3381,33.3632,33.3068,33.3319,142600.0
2005-10-19 09:30:00,53.37,53.42,53.2,53.2,153100.0,33.4384,33.4697,33.3319,33.3319,153100.0
2005-10-19 09:40:00,53.21,53.35,52.9,52.95,137500.0,33.3381,33.4258,33.1439,33.1752,137500.0
2005-10-19 09:50:00,52.93,53.22,52.93,53.16,195300.0,33.1627,33.3444,33.1627,33.3068,195300.0
2005-10-19 10:00:00,53.16,53.54,53.16,53.37,107400.0,33.3068,33.5449,33.3068,33.4384,107400.0
2005-10-19 10:10:00,53.36,53.4,53.21,53.35,82000.0,33.4321,33.4572,33.3381,33.4258,82000.0
2005-10-19 10:20:00,53.35,53.35,53.21,53.3,113500.0,33.4258,33.4258,33.3381,33.3945,113500.0
2005-10-19 10:30:00,53.3,53.84,53.3,53.77,195900.0,33.3945,33.7328,33.3945,33.689,195900.0
2005-10-19 10:40:00,53.8,54.33,53.76,54.26,426300.0,33.7078,34.0398,33.6827,33.996,426300.0
2005-10-19 10:50:00,54.27,54.49,54.17,54.37,233600.0,34.0022,34.1401,33.9396,34.0649,233600.0
2005-10-19 11:00:00,54.4,54.5,54.29,54.35,403300.0,34.0837,34.1464,34.0148,34.0524,403300.0
2005-10-19 11:10:00,54.35,54.45,54.3,54.35,288800.0,34.0524,34.115,34.021,34.0524,288800.0
2005-10-19 11:20:00,54.33,54.45,54.25,54.33,163600.0,34.0398,34.115,33.9897,34.0398,163600.0
2005-10-19 11:30:00,54.35,54.5,54.3,54.44,131000.0,34.0524,34.1464,34.021,34.1088,131000.0
2005-10-19 11:40:00,54.43,54.44,54.33,54.37,89700.0,34.1025,34.1088,34.0398,34.0649,89700.0
2005-10-19 11:50:00,54.36,54.41,54.33,54.39,62000.0,34.0586,34.09,34.0398,34.0774,62000.0
2005-10-19 12:00:00,54.39,54.49,54.34,54.47,123400.0,34.0774,34.1401,34.0461,34.1276,123400.0
2005-10-19 12:10:00,54.47,55.15,54.47,55.13,265500.0,34.1276,34.5536,34.1276,34.5411,265500.0
2005-10-19 12:20:00,55.13,55.15,54.83,55.04,240000.0,34.5411,34.5536,34.3531,34.4847,240000.0
2005-10-19 12:30:00,55.0,55.23,54.96,55.22,140700.0,34.4596,34.6037,34.4346,34.5975,140700.0
2005-10-19 12:40:00,55.22,55.29,55.09,55.12,125000.0,34.5975,34.6413,34.516,34.5348,125000.0
2005-10-19 12:50:00,55.15,55.19,54.99,55.04,171500.0,34.5536,34.5787,34.4534,34.4847,171500.0
2005-10-19 13:00:00,55.04,55.06,54.92,55.0,139000.0,34.4847,34.4972,34.4095,34.4596,139000.0
2005-10-19 13:10:00,55.0,55.2,54.98,55.07,91500.0,34.4596,34.5849,34.4471,34.5035,91500.0
2005-10-19 13:20:00,55.07,55.21,55.01,55.06,100600.0,34.5035,34.5912,34.4659,34.4972,100600.0
2005-10-19 13:30:00,55.06,55.14,54.94,54.99,185400.0,34.4972,34.5473,34.422,34.4534,185400.0
2005-10-19 13:40:00,54.99,55.05,54.87,54.91,157800.0,34.4534,34.4909,34.3782,34.4032,157800.0
2005-10-19 13:50:00,54.89,55.0,54.88,55.0,79700.0,34.3907,34.4596,34.3844,34.4596,79700.0
2005-10-19 14:00:00,55.0,55.48,55.0,55.36,260400.0,34.4596,34.7604,34.4596,34.6852,260400.0
2005-10-19 14:10:00,55.32,55.35,55.17,55.22,162800.0,34.6601,34.6789,34.5661,34.5975,162800.0
2005-10-19 14:20:00,55.22,55.27,55.09,55.27,116300.0,34.5975,34.6288,34.516,34.6288,116300.0
2005-10-19 14:30:00,55.3,55.38,55.17,55.33,159700.0,34.6476,34.6977,34.5661,34.6664,159700.0
2005-10-19 14:40:00,55.36,55.41,55.3,55.4,113500.0,34.6852,34.7165,34.6476,34.7102,113500.0
2005-10-19 14:50:00,55.4,55.68,55.38,55.58,227000.0,34.7102,34.8857,34.6977,34.823,227000.0
2005-10-19 15:00:00,55.6,55.79,55.6,55.77,238200.0,34.8355,34.9546,34.8355,34.9421,238200.0
2005-10-19 15:10:00,55.78,55.82,55.64,55.77,196400.0,34.9483,34.9734,34.8606,34.9421,196400.0
2005-10-19 15:20:00,55.76,55.89,55.75,55.89,267100.0,34.9358,35.0172,34.9295,35.0172,267100.0
2005-10-19 15:30:00,55.9,56.01,55.86,56.0,262300.0,35.0235,35.0924,34.9984,35.0862,262300.0
2005-10-19 15:40:00,55.99,56.22,55.99,56.16,352100.0,35.0799,35.224,35.0799,35.1864,352100.0
2005-10-19 15:50:00,56.17,56.19,55.97,56.03,469800.0,35.1927,35.2052,35.0674,35.105,469800.0
2005-10-20 09:30:00,56.0,56.72,55.91,56.59,208600.0,35.0862,35.5373,35.0298,35.4558,208600.0
2005-10-20 09:40:00,56.6,56.7,56.3,56.53,251400.0,35.4621,35.5247,35.2741,35.4182,251400.0
2005-10-20 09:50:00,56.55,56.55,56.42,56.49,369900.0,35.4308,35.4308,35.3493,35.3932,369900.0
2005-10-20 10:00:00,56.48,56.7,56.46,56.5,449300.0,35.3869,35.5247,35.3744,35.3994,449300.0
2005-10-20 10:10:00,56.5,56.6,56.42,56.59,386400.0,35.3994,35.4621,35.3493,35.4558,386400.0
2005-10-20 10:20:00,56.6,56.7,56.52,56.58,286900.0,35.4621,35.5247,35.412,35.4496,286900.0
2005-10-20 10:30:00,56.59,56.8,56.56,56.77,220600.0,35.4558,35.5874,35.437,35.5686,220600.0
2005-10-20 10:40:00,56.8,56.93,56.74,56.92,242300.0,35.5874,35.6688,35.5498,35.6626,242300.0
2005-10-20 10:50:00,56.93,57.23,56.88,56.9,410900.0,35.6688,35.8568,35.6375,35.65,410900.0
2005-10-20 11:00:00,56.91,56.97,56.82,56.9,189600.0,35.6563,35.6939,35.5999,35.65,189600.0
2005-10-20 11:10:00,56.9,56.98,56.89,56.92,157500.0,35.65,35.7002,35.6438,35.6626,157500.0
2005-10-20 11:20:00,56.91,56.97,56.9,56.95,94100.0,35.6563,35.6939,35.65,35.6814,94100.0
2005-10-20 11:30:00,56.94,56.99,56.89,56.91,188900.0,35.6751,35.7064,35.6438,35.6563,188900.0
2005-10-20 11:40:00,56.92,56.92,56.58,56.71,157200.0,35.6626,35.6626,35.4496,35.531,157200.0
2005-10-20 11:50:00,56.71,56.75,56.62,56.63,99600.0,35.531,35.5561,35.4746,35.4809,99600.0
2005-10-20 12:00:00,56.64,56.66,56.52,56.52,212100.0,35.4871,35.4997,35.412,35.412,212100.0
2005-10-20 12:10:00,56.5,56.67,56.46,56.62,129100.0,35.3994,35.5059,35.3744,35.4746,129100.0
2005-10-20 12:20:00,56.63,56.72,56.59,56.67,148800.0,35.4809,35.5373,35.4558,35.5059,148800.0
2005-10-20 12:30:00,56.68,56.84,56.65,56.75,102600.0,35.5122,35.6125,35.4934,35.5561,102600.0
2005-10-20 12:40:00,56.75,56.8,56.67,56.67,80100.0,35.5561,35.5874,35.5059,35.5059,80100.0
2005-10-20 12:50:00,56.67,56.75,56.67,56.74,86000.0,35.5059,35.5561,35.5059,35.5498,86000.0
2005-10-20 13:00:00,56.74,56.87,56.72,56.84,173700.0,35.5498,35.6312,35.5373,35.6125,173700.0
2005-10-20 13:10:00,56.84,56.9,56.83,56.87,114500.0,35.6125,35.65,35.6062,35.6312,114500.0
2005-10-20 13:20:00,56.86,56.88,56.84,56.86,110200.0,35.625,35.6375,35.6125,35.625,110200.0
2005-10-20 13:30:00,56.85,56.85,56.58,56.65,163400.0,35.6187,35.6187,35.4496,35.4934,163400.0
2005-10-20 13:40:00,56.65,56.77,56.61,56.7,203600.0,35.4934,35.5686,35.4683,35.5247,203600.0
2005-10-20 13:50:00,56.7,56.78,56.66,56.77,202000.0,35.5247,35.5749,35.4997,35.5686,202000.0
2005-10-20 14:00:00,56.76,56.76,56.56,56.59,97600.0,35.5623,35.5623,35.437,35.4558,97600.0
2005-10-20 14:10:00,56.6,56.63,56.39,56.4,166600.0,35.4621,35.4809,35.3305,35.3368,166600.0
2005-10-20 14:20:00,56.41,56.41,56.11,56.4,331400.0,35.343,35.343,35.1551,35.3368,331400.0
2005-10-20 14:30:00,56.43,56.57,56.41,56.43,181700.0,35.3556,35.4433,35.343,35.3556,181700.0
2005-10-20 14:40:00,56.42,56.5,56.37,56.49,147700.0,35.3493,35.3994,35.318,35.3932,147700.0
2005-10-20 14:50:00,56.49,56.51,56.4,56.45,170000.0,35.3932,35.4057,35.3368,35.3681,170000.0
2005-10-20 15:00:00,56.45,56.5,56.32,56.48,270200.0,35.3681,35.3994,35.2867,35.3869,270200.0
2005-10-20 15:10:00,56.48,56.48,56.0,56.03,257700.0,35.3869,35.3869,35.0862,35.105,257700.0
2005-10-20 15:20:00,55.99,56.05,55.67,55.7,277700.0,35.0799,35.1175,34.8794,34.8982,277700.0
2005-10-20 15:30:00,55.7,56.21,55.7,55.94,232300.0,34.8982,35.2177,34.8982,35.0486,232300.0
2005-10-20 15:40:00,55.95,55.99,55.73,55.84,216500.0,35.0548,35.0799,34.917,34.9859,216500.0
2005-10-20 15:50:00,55.84,55.95,55.8,55.8,269800.0,34.9859,35.0548,34.9609,34.9609,269800.0
2005-10-21 09:30:00,55.76,55.97,55.63,55.68,498000.0,34.9358,35.0674,34.8543,34.8857,498000.0
2005-10-21 09:40:00,55.62,55.83,55.0,55.01,172200.0,34.8481,34.9796,34.4596,34.4659,172200.0
2005-10-21 09:50:00,55.01,55.35,54.92,55.34,271100.0,34.4659,34.6789,34.4095,34.6726,271100.0
2005-10-21 10:00:00,55.35,55.64,55.27,55.55,129400.0,34.6789,34.8606,34.6288,34.8042,129400.0
2005-10-21 10:10:00,55.57,55.7,55.47,55.5,85700.0,34.8167,34.8982,34.7541,34.7729,85700.0
2005-10-21 10:20:00,55.51,55.54,55.41,55.54,90400.0,34.7792,34.798,34.7165,34.798,90400.0
2005-10-21 10:30:00,55.51,55.55,55.32,55.39,95500.0,34.7792,34.8042,34.6601,34.704,95500.0
2005-10-21 10:40:00,55.35,55.61,55.15,55.29,134700.0,34.6789,34.8418,34.5536,34.6413,134700.0
2005-10-21 10:50:00,55.29,55.46,55.18,55.24,85100.0,34.6413,34.7478,34.5724,34.61,85100.0
2005-10-21 11:00:00,55.24,55.42,55.16,55.37,69200.0,34.61,34.7228,34.5599,34.6914,69200.0
2005-10-21 11:10:00,55.35,55.46,55.21,55.24,40600.0,34.6789,34.7478,34.5912,34.61,40600.0
2005-10-21 11:20:00,55.27,55.34,55.23,55.24,38500.0,34.6288,34.6726,34.6037,34.61,38500.0
2005-10-21 11:30:00,55.26,55.27,54.96,54.96,111700.0,34.6225,34.6288,34.4346,34.4346,111700.0
2005-10-21 11:40:00,54.98,55.01,54.91,54.94,118100.0,34.4471,34.4659,34.4032,34.422,118100.0
2005-10-21 11:50:00,54.93,55.0,54.87,54.94,87000.0,34.4158,34.4596,34.3782,34.422,87000.0
2005-10-21 12:00:00,54.94,54.96,54.76,54.81,158300.0,34.422,34.4346,34.3093,34.3406,158300.0
2005-10-21 12:10:00,54.81,55.06,54.8,54.87,92400.0,34.3406,34.4972,34.3343,34.3782,92400.0
2005-10-21 12:20:00,54.88,55.1,54.86,54.98,46900.0,34.3844,34.5223,34.3719,34.4471,46900.0
2005-10-21 12:30:00,54.99,55.07,54.93,55.03,43500.0,34.4534,34.5035,34.4158,34.4784,43500.0
2005-10-21 12:40:00,55.04,55.05,54.96,55.0,78400.0,34.4847,34.4909,34.4346,34.4596,78400.0
2005-10-21 12:50:00,55.0,55.33,55.0,55.22,84200.0,34.4596,34.6664,34.4596,34.5975,84200.0
2005-10-21 13:00:00,55.23,55.3,55.15,55.15,92100.0,34.6037,34.6476,34.5536,34.5536,92100.0
2005-10-21 13:10:00,55.15,55.18,55.0,55.0,41100.0,34.5536,34.5724,34.4596,34.4596,41100.0
2005-10-21 13:20:00,55.0,55.15,54.98,55.09,45200.0,34.4596,34.5536,34.4471,34.516,45200.0
2005-10-21 13:30:00,55.1,55.25,54.99,55.0,98900.0,34.5223,34.6163,34.4534,34.4596,98900.0
2005-10-21 13:40:00,55.0,55.04,54.94,54.94,56900.0,34.4596,34.4847,34.422,34.422,56900.0
2005-10-21 13:50:00,54.94,55.01,54.86,54.99,76600.0,34.422,34.4659,34.3719,34.4534,76600.0
2005-10-21 14:00:00,54.99,55.0,54.9,54.96,59700.0,34.4534,34.4596,34.397,34.4346,59700.0
2005-10-21 14:10:00,54.96,55.04,54.93,54.97,76300.0,34.4346,34.4847,34.4158,34.4408,76300.0
2005-10-21 14:20:00,54.97,55.01,54.91,54.92,53800.0,34.4408,34.4659,34.4032,34.4095,53800.0
2005-10-21 14:30:00,54.91,54.96,54.77,54.78,96300.0,34.4032,34.4346,34.3155,34.3218,96300.0
2005-10-21 14:40:00,54.77,54.84,54.71,54.79,115000.0,34.3155,34.3594,34.2779,34.328,115000.0
2005-10-21 14:50:00,54.8,54.89,54.79,54.86,71000.0,34.3343,34.3907,34.328,34.3719,71000.0
2005-10-21 15:00:00,54.85,54.85,54.75,54.76,80700.0,34.3656,34.3656,34.303,34.3093,80700.0
2005-10-21 15:10:00,54.76,54.8,54.71,54.73,85600.0,34.3093,34.3343,34.2779,34.2905,85600.0
2005-10-21 15:20:00,54.73,54.83,54.69,54.8,100500.0,34.2905,34.3531,34.2654,34.3343,100500.0
2005-10-21 15:30:00,54.8,54.8,54.55,54.55,208800.0,34.3343,34.3343,34.1777,34.1777,208800.0
2005-10-21 15:40:00,54.56,54.69,54.54,54.62,156600.0,34.1839,34.2654,34.1714,34.2215,156600.0
2005-10-21 15:50:00,54.63,54.68,54.61,54.68,552500.0,34.2278,34.2591,34.2153,34.2591,552500.0
2005-10-24 09:30:00,54.91,55.6,54.91,55.43,161600.0,34.4032,34.8355,34.4032,34.729,161600.0
2005-10-24 09:40:00,55.44,55.6,55.21,55.26,163900.0,34.7353,34.8355,34.5912,34.6225,163900.0
2005-10-24 09:50:00,55.26,55.44,54.93,55.0,126600.0,34.6225,34.7353,34.4158,34.4596,126600.0
2005-10-24 10:00:00,54.99,55.03,54.67,54.89,114300.0,34.4534,34.4784,34.2529,34.3907,114300.0
2005-10-24 10:10:00,54.86,55.07,54.72,54.86,95700.0,34.3719,34.5035,34.2842,34.3719,95700.0
2005-10-24 10:20:00,54.88,54.9,54.65,54.65,53300.0,34.3844,34.397,34.2403,34.2403,53300.0
2005-10-24 10:30:00,54.65,55.0,54.65,54.8,76300.0,34.2403,34.4596,34.2403,34.3343,76300.0
2005-10-24 10:40:00,54.8,54.95,54.65,54.72,70200.0,34.3343,34.4283,34.2403,34.2842,70200.0
2005-10-24 10:50:00,54.68,54.75,54.5,54.54,108200.0,34.2591,34.303,34.1464,34.1714,108200.0
2005-10-24 11:00:00,54.57,54.8,54.57,54.75,67200.0,34.1902,34.3343,34.1902,34.303,67200.0
2005-10-24 11:10:00,54.75,54.95,54.65,54.88,66200.0,34.303,34.4283,34.2403,34.3844,66200.0
2005-10-24 11:20:00,54.86,54.96,54.72,54.93,51800.0,34.3719,34.4346,34.2842,34.4158,51800.0
2005-10-24 11:30:00,54.93,54.98,54.8,54.94,50800.0,34.4158,34.4471,34.3343,34.422,50800.0
2005-10-24 11:40:00,54.94,54.97,54.85,54.96,55000.0,34.422,34.4408,34.3656,34.4346,55000.0
2005-10-24 11:50:00,54.96,55.0,54.85,54.85,90200.0,34.4346,34.4596,34.3656,34.3656,90200.0
2005-10-24 12:00:00,54.86,55.0,54.81,54.99,53900.0,34.3719,34.4596,34.3406,34.4534,53900.0
2005-10-24 12:10:00,54.99,55.04,54.95,55.0,51500.0,34.4534,34.4847,34.4283,34.4596,51500.0
2005-10-24 12:20:00,55.0,55.02,54.86,54.94,117300.0,34.4596,34.4722,34.3719,34.422,117300.0
2005-10-24 12:30:00,54.94,55.02,54.91,54.95,42200.0,34.422,34.4722,34.4032,34.4283,42200.0
2005-10-24 12:40:00,54.96,55.0,54.87,54.93,40100.0,34.4346,34.4596,34.3782,34.4158,40100.0
2005-10-24 12:50:00,54.94,55.0,54.92,55.0,27900.0,34.422,34.4596,34.4095,34.4596,27900.0
2005-10-24 13:00:00,54.99,55.01,54.85,55.01,37000.0,34.4534,34.4659,34.3656,34.4659,37000.0
2005-10-24 13:10:00,55.02,55.19,54.94,55.05,102400.0,34.4722,34.5787,34.422,34.4909,102400.0
2005-10-24 13:20:00,55.01,55.06,55.0,55.02,29300.0,34.4659,34.4972,34.4596,34.4722,29300.0
2005-10-24 13:30:00,55.02,55.05,54.9,54.9,115100.0,34.4722,34.4909,34.397,34.397,115100.0
2005-10-24 13:40:00,54.94,54.96,54.78,54.87,21200.0,34.422,34.4346,34.3218,34.3782,21200.0
2005-10-24 13:50:00,54.88,55.0,54.83,54.94,28800.0,34.3844,34.4596,34.3531,34.422,28800.0
2005-10-24 14:00:00,54.95,54.97,54.9,54.95,24200.0,34.4283,34.4408,34.397,34.4283,24200.0
2005-10-24 14:10:00,54.95,55.01,54.85,54.92,35100.0,34.4283,34.4659,34.3656,34.4095,35100.0
2005-10-24 14:20:00,54.91,55.03,54.91,54.97,42500.0,34.4032,34.4784,34.4032,34.4408,42500.0
2005-10-24 14:30:00,54.98,55.03,54.96,54.97,32600.0,34.4471,34.4784,34.4346,34.4408,32600.0
2005-10-24 14:40:00,54.98,54.99,54.88,54.92,28600.0,34.4471,34.4534,34.3844,34.4095,28600.0
2005-10-24 14:50:00,54.92,54.95,54.75,54.77,45000.0,34.4095,34.4283,34.303,34.3155,45000.0
2005-10-24 15:00:00,54.79,54.93,54.76,54.77,92300.0,34.328,34.4158,34.3093,34.3155,92300.0
2005-10-24 15:10:00,54.78,54.91,54.73,54.9,82500.0,34.3218,34.4032,34.2905,34.397,82500.0
2005-10-24 15:20:00,54.91,54.97,54.87,54.96,59900.0,34.4032,34.4408,34.3782,34.4346,59900.0
2005-10-24 15:30:00,54.97,55.03,54.94,55.02,115100.0,34.4408,34.4784,34.422,34.4722,115100.0
2005-10-24 15:40:00,55.03,55.03,54.97,54.99,116000.0,34.4784,34.4784,34.4408,34.4534,116000.0
2005-10-24 15:50:00,54.99,55.18,54.99,55.18,146100.0,34.4534,34.5724,34.4534,34.5724,146100.0
2005-10-25 09:30:00,55.12,55.15,54.82,54.9,82400.0,34.5348,34.5536,34.3468,34.397,82400.0
2005-10-25 09:40:00,54.89,54.98,54.65,54.92,121200.0,34.3907,34.4471,34.2403,34.4095,121200.0
2005-10-25 09:50:00,54.91,54.93,54.78,54.79,88200.0,34.4032,34.4158,34.3218,34.328,88200.0
2005-10-25 10:00:00,54.77,54.85,54.52,54.58,111000.0,34.3155,34.3656,34.1589,34.1965,111000.0
2005-10-25 10:10:00,54.56,54.6,54.3,54.6,133200.0,34.1839,34.209,34.021,34.209,133200.0
2005-10-25 10:20:00,54.55,54.7,54.47,54.65,92700.0,34.1777,34.2717,34.1276,34.2403,92700.0
2005-10-25 10:30:00,54.64,54.69,54.55,54.65,166200.0,34.2341,34.2654,34.1777,34.2403,166200.0
2005-10-25 10:40:00,54.64,54.65,54.55,54.64,112700.0,34.2341,34.2403,34.1777,34.2341,112700.0
2005-10-25 10:50:00,54.64,54.67,54.51,54.54,73700.0,34.2341,34.2529,34.1526,34.1714,73700.0
2005-10-25 11:00:00,54.54,54.59,54.41,54.42,82200.0,34.1714,34.2027,34.09,34.0962,82200.0
2005-10-25 11:10:00,54.42,54.43,54.24,54.27,123500.0,34.0962,34.1025,33.9835,34.0022,123500.0
2005-10-25 11:20:00,54.28,54.32,54.16,54.32,126900.0,34.0085,34.0336,33.9333,34.0336,126900.0
2005-10-25 11:30:00,54.32,54.33,54.0,54.02,132000.0,34.0336,34.0398,33.8331,33.8456,132000.0
2005-10-25 11:40:00,54.03,54.16,54.01,54.07,92300.0,33.8519,33.9333,33.8393,33.8769,92300.0
2005-10-25 11:50:00,54.06,54.09,54.01,54.02,53200.0,33.8707,33.8895,33.8393,33.8456,53200.0
2005-10-25 12:00:00,54.02,54.06,53.94,54.05,119100.0,33.8456,33.8707,33.7955,33.8644,119100.0
2005-10-25 12:10:00,54.04,54.21,54.04,54.21,98700.0,33.8581,33.9647,33.8581,33.9647,98700.0
2005-10-25 12:20:00,54.2,54.3,54.13,54.21,66000.0,33.9584,34.021,33.9145,33.9647,66000.0
2005-10-25 12:30:00,54.22,54.28,54.14,54.16,62800.0,33.9709,34.0085,33.9208,33.9333,62800.0
2005-10-25 12:40:00,54.18,54.25,54.15,54.22,53500.0,33.9459,33.9897,33.9271,33.9709,53500.0
2005-10-25 12:50:00,54.21,54.3,54.19,54.24,44300.0,33.9647,34.021,33.9521,33.9835,44300.0
2005-10-25 13:00:00,54.23,54.31,54.15,54.22,65400.0,33.9772,34.0273,33.9271,33.9709,65400.0
2005-10-25 13:10:00,54.21,54.35,54.2,54.33,72900.0,33.9647,34.0524,33.9584,34.0398,72900.0
2005-10-25 13:20:00,54.34,54.48,54.31,54.33,158100.0,34.0461,34.1338,34.0273,34.0398,158100.0
2005-10-25 13:30:00,54.34,54.35,54.08,54.09,123600.0,34.0461,34.0524,33.8832,33.8895,123600.0
2005-10-25 13:40:00,54.09,54.11,54.0,54.11,87700.0,33.8895,33.902,33.8331,33.902,87700.0
2005-10-25 13:50:00,54.11,54.26,54.09,54.19,116700.0,33.902,33.996,33.8895,33.9521,116700.0
2005-10-25 14:00:00,54.18,54.18,54.03,54.07,90900.0,33.9459,33.9459,33.8519,33.8769,90900.0
2005-10-25 14:10:00,54.07,54.18,54.03,54.1,55800.0,33.8769,33.9459,33.8519,33.8957,55800.0
2005-10-25 14:20:00,54.1,54.1,53.85,53.96,79100.0,33.8957,33.8957,33.7391,33.808,79100.0
2005-10-25 14:30:00,53.96,54.1,53.82,54.07,87600.0,33.808,33.8957,33.7203,33.8769,87600.0
2005-10-25 14:40:00,54.07,54.08,53.89,53.99,84100.0,33.8769,33.8832,33.7642,33.8268,84100.0
2005-10-25 14:50:00,54.01,54.1,53.89,53.99,90600.0,33.8393,33.8957,33.7642,33.8268,90600.0
2005-10-25 15:00:00,53.97,54.01,53.88,53.88,105100.0,33.8143,33.8393,33.7579,33.7579,105100.0
2005-10-25 15:10:00,53.87,53.92,53.77,53.79,143800.0,33.7516,33.783,33.689,33.7015,143800.0
2005-10-25 15:20:00,53.79,53.89,53.72,53.87,189600.0,33.7015,33.7642,33.6577,33.7516,189600.0
2005-10-25 15:30:00,53.87,54.13,53.83,54.13,126600.0,33.7516,33.9145,33.7266,33.9145,126600.0
2005-10-25 15:40:00,54.14,54.2,54.07,54.11,171400.0,33.9208,33.9584,33.8769,33.902,171400.0
2005-10-25 15:50:00,54.09,54.09,53.93,54.04,187900.0,33.8895,33.8895,33.7892,33.8581,187900.0
2005-10-26 09:30:00,54.0,54.12,53.76,53.8,105800.0,33.8331,33.9083,33.6827,33.7078,105800.0
2005-10-26 09:40:00,53.88,54.1,53.75,53.99,61100.0,33.7579,33.8957,33.6764,33.8268,61100.0
2005-10-26 09:50:00,53.95,54.48,53.85,54.48,137100.0,33.8018,34.1338,33.7391,34.1338,137100.0
2005-10-26 10:00:00,54.48,54.51,54.32,54.37,215100.0,34.1338,34.1526,34.0336,34.0649,215100.0
2005-10-26 10:10:00,54.37,54.49,54.18,54.26,124100.0,34.0649,34.1401,33.9459,33.996,124100.0
2005-10-26 10:20:00,54.24,54.39,54.16,54.31,103900.0,33.9835,34.0774,33.9333,34.0273,103900.0
2005-10-26 10:30:00,54.35,54.39,54.11,54.13,113600.0,34.0524,34.0774,33.902,33.9145,113600.0
2005-10-26 10:40:00,54.1,54.19,54.01,54.15,51500.0,33.8957,33.9521,33.8393,33.9271,51500.0
2005-10-26 10:50:00,54.14,54.4,54.12,54.35,101400.0,33.9208,34.0837,33.9083,34.0524,101400.0
2005-10-26 11:00:00,54.35,54.36,54.24,54.27,61200.0,34.0524,34.0586,33.9835,34.0022,61200.0
2005-10-26 11:10:00,54.28,54.39,54.27,54.36,191100.0,34.0085,34.0774,34.0022,34.0586,191100.0
2005-10-26 11:20:00,54.35,54.51,54.31,54.5,142800.0,34.0524,34.1526,34.0273,34.1464,142800.0
2005-10-26 11:30:00,54.5,54.7,54.49,54.54,175700.0,34.1464,34.2717,34.1401,34.1714,175700.0
2005-10-26 11:40:00,54.53,54.55,54.41,54.45,101000.0,34.1651,34.1777,34.09,34.115,101000.0
2005-10-26 11:50:00,54.46,54.46,54.3,54.35,87000.0,34.1213,34.1213,34.021,34.0524,87000.0
2005-10-26 12:00:00,54.35,54.36,54.2,54.25,65000.0,34.0524,34.0586,33.9584,33.9897,65000.0
2005-10-26 12:10:00,54.26,54.4,54.25,54.36,33300.0,33.996,34.0837,33.9897,34.0586,33300.0
2005-10-26 12:20:00,54.35,54.42,54.32,54.39,11600.0,34.0524,34.0962,34.0336,34.0774,11600.0
2005-10-26 12:30:00,54.39,54.47,54.37,54.45,56700.0,34.0774,34.1276,34.0649,34.115,56700.0
2005-10-26 12:40:00,54.42,54.45,54.27,54.43,63300.0,34.0962,34.115,34.0022,34.1025,63300.0
2005-10-26 12:50:00,54.4,54.45,54.36,54.43,22400.0,34.0837,34.115,34.0586,34.1025,22400.0
2005-10-26 13:00:00,54.43,54.44,54.34,54.38,22000.0,34.1025,34.1088,34.0461,34.0712,22000.0
2005-10-26 13:10:00,54.4,54.45,54.27,54.29,55700.0,34.0837,34.115,34.0022,34.0148,55700.0
2005-10-26 13:20:00,54.29,54.42,54.21,54.42,48700.0,34.0148,34.0962,33.9647,34.0962,48700.0
2005-10-26 13:30:00,54.4,54.41,54.31,54.32,36400.0,34.0837,34.09,34.0273,34.0336,36400.0
2005-10-26 13:40:00,54.31,54.36,54.27,54.29,36000.0,34.0273,34.0586,34.0022,34.0148,36000.0
2005-10-26 13:50:00,54.25,54.3,54.09,54.15,117700.0,33.9897,34.021,33.8895,33.9271,117700.0
2005-10-26 14:00:00,54.13,54.3,54.1,54.19,84300.0,33.9145,34.021,33.8957,33.9521,84300.0
2005-10-26 14:10:00,54.2,54.34,54.13,54.27,79600.0,33.9584,34.0461,33.9145,34.0022,79600.0
2005-10-26 14:20:00,54.28,54.45,54.27,54.29,51200.0,34.0085,34.115,34.0022,34.0148,51200.0
2005-10-26 14:30:00,54.29,54.32,54.17,54.32,55400.0,34.0148,34.0336,33.9396,34.0336,55400.0
2005-10-26 14:40:00,54.31,54.31,54.18,54.3,41600.0,34.0273,34.0273,33.9459,34.021,41600.0
2005-10-26 14:50:00,54.3,54.36,54.25,54.33,67100.0,34.021,34.0586,33.9897,34.0398,67100.0
2005-10-26 15:00:00,54.33,54.46,54.27,54.43,87800.0,34.0398,34.1213,34.0022,34.1025,87800.0
2005-10-26 15:10:00,54.43,54.45,54.32,54.35,51900.0,34.1025,34.115,34.0336,34.0524,51900.0
2005-10-26 15:20:00,54.38,54.43,54.3,54.36,82500.0,34.0712,34.1025,34.021,34.0586,82500.0
2005-10-26 15:30:00,54.37,54.37,54.19,54.22,87200.0,34.0649,34.0649,33.9521,33.9709,87200.0
2005-10-26 15:40:00,54.2,54.23,54.02,54.06,125700.0,33.9584,33.9772,33.8456,33.8707,125700.0
2005-10-26 15:50:00,54.06,54.06,53.87,53.91,203200.0,33.8707,33.8707,33.7516,33.7767,203200.0
2005-10-27 09:30:00,53.86,54.01,53.75,53.79,100000.0,33.7454,33.8393,33.6764,33.7015,100000.0
2005-10-27 09:40:00,53.76,53.92,53.75,53.91,67700.0,33.6827,33.783,33.6764,33.7767,67700.0
2005-10-27 09:50:00,53.91,54.18,53.9,54.12,98000.0,33.7767,33.9459,33.7704,33.9083,98000.0
2005-10-27 10:00:00,54.14,54.24,54.01,54.09,116500.0,33.9208,33.9835,33.8393,33.8895,116500.0
2005-10-27 10:10:00,54.09,54.24,54.05,54.15,74600.0,33.8895,33.9835,33.8644,33.9271,74600.0
2005-10-27 10:20:00,54.13,54.23,53.92,54.05,96400.0,33.9145,33.9772,33.783,33.8644,96400.0
2005-10-27 10:30:00,54.04,54.15,53.86,54.01,149000.0,33.8581,33.9271,33.7454,33.8393,149000.0
2005-10-27 10:40:00,54.03,54.04,53.76,53.84,71500.0,33.8519,33.8581,33.6827,33.7328,71500.0
2005-10-27 10:50:00,53.87,53.97,53.8,53.82,42100.0,33.7516,33.8143,33.7078,33.7203,42100.0
2005-10-27 11:00:00,53.84,53.9,53.78,53.83,39200.0,33.7328,33.7704,33.6952,33.7266,39200.0
2005-10-27 11:10:00,53.79,53.89,53.77,53.83,34200.0,33.7015,33.7642,33.689,33.7266,34200.0
2005-10-27 11:20:00,53.83,53.94,53.77,53.87,60000.0,33.7266,33.7955,33.689,33.7516,60000.0
2005-10-27 11:30:00,53.87,54.0,53.77,53.83,27300.0,33.7516,33.8331,33.689,33.7266,27300.0
2005-10-27 11:40:00,53.82,53.96,53.82,53.88,24300.0,33.7203,33.808,33.7203,33.7579,24300.0
2005-10-27 11:50:00,53.88,53.98,53.83,53.89,66600.0,33.7579,33.8206,33.7266,33.7642,66600.0
2005-10-27 12:00:00,53.87,53.95,53.81,53.85,76900.0,33.7516,33.8018,33.714,33.7391,76900.0
2005-10-27 12:10:00,53.84,53.85,53.6,53.63,71000.0,33.7328,33.7391,33.5825,33.6013,71000.0
2005-10-27 12:20:00,53.62,53.68,53.46,53.48,57600.0,33.595,33.6326,33.4948,33.5073,57600.0
2005-10-27 12:30:00,53.48,53.53,53.34,53.39,66800.0,33.5073,33.5386,33.4196,33.4509,66800.0
2005-10-27 12:40:00,53.39,53.44,53.27,53.32,97300.0,33.4509,33.4822,33.3757,33.407,97300.0
2005-10-27 12:50:00,53.32,53.34,53.18,53.22,74500.0,33.407,33.4196,33.3193,33.3444,74500.0
2005-10-27 13:00:00,53.22,53.23,53.16,53.19,69600.0,33.3444,33.3506,33.3068,33.3256,69600.0
2005-10-27 13:10:00,53.19,53.2,52.96,52.96,118600.0,33.3256,33.3319,33.1815,33.1815,118600.0
2005-10-27 13:20:00,52.97,52.97,52.76,52.76,82500.0,33.1877,33.1877,33.0562,33.0562,82500.0
2005-10-27 13:30:00,52.76,52.83,52.71,52.83,80400.0,33.0562,33.1,33.0248,33.1,80400.0
2005-10-27 13:40:00,52.81,53.0,52.74,53.0,113500.0,33.0875,33.2065,33.0436,33.2065,113500.0
2005-10-27 13:50:00,52.99,53.05,52.98,53.04,98600.0,33.2003,33.2379,33.194,33.2316,98600.0
2005-10-27 14:00:00,53.04,53.07,52.83,52.89,93300.0,33.2316,33.2504,33.1,33.1376,93300.0
2005-10-27 14:10:00,52.87,52.99,52.82,52.91,66400.0,33.1251,33.2003,33.0938,33.1502,66400.0
2005-10-27 14:20:00,52.9,52.91,52.7,52.7,114100.0,33.1439,33.1502,33.0186,33.0186,114100.0
2005-10-27 14:30:00,52.7,52.73,52.39,52.39,149200.0,33.0186,33.0374,32.8244,32.8244,149200.0
2005-10-27 14:40:00,52.4,52.5,52.34,52.44,121400.0,32.8306,32.8933,32.793,32.8557,121400.0
2005-10-27 14:50:00,52.46,52.49,52.3,52.35,96900.0,32.8682,32.887,32.768,32.7993,96900.0
2005-10-27 15:00:00,52.37,52.41,52.22,52.24,164000.0,32.8118,32.8369,32.7178,32.7304,164000.0
2005-10-27 15:10:00,52.24,52.3,52.19,52.22,116800.0,32.7304,32.768,32.699,32.7178,116800.0
2005-10-27 15:20:00,52.22,52.5,52.21,52.46,98800.0,32.7178,32.8933,32.7116,32.8682,98800.0
2005-10-27 15:30:00,52.46,52.66,52.46,52.58,157800.0,32.8682,32.9935,32.8682,32.9434,157800.0
2005-10-27 15:40:00,52.55,52.61,52.54,52.56,160400.0,32.9246,32.9622,32.9183,32.9309,160400.0
2005-10-27 15:50:00,52.58,52.73,52.5,52.5,252000.0,32.9434,33.0374,32.8933,32.8933,252000.0
2005-10-28 09:30:00,52.9,53.15,52.84,53.15,212000.0,33.1439,33.3005,33.1063,33.3005,212000.0
2005-10-28 09:40:00,53.15,53.72,53.14,53.44,173800.0,33.3005,33.6577,33.2943,33.4822,173800.0
2005-10-28 09:50:00,53.44,53.66,53.32,53.34,158600.0,33.4822,33.6201,33.407,33.4196,158600.0
2005-10-28 10:00:00,53.36,53.56,53.32,53.38,111800.0,33.4321,33.5574,33.407,33.4446,111800.0
2005-10-28 10:10:00,53.38,53.4,53.15,53.26,125700.0,33.4446,33.4572,33.3005,33.3694,125700.0
2005-10-28 10:20:00,53.26,53.46,53.22,53.37,72000.0,33.3694,33.4948,33.3444,33.4384,72000.0
2005-10-28 10:30:00,53.37,53.37,53.2,53.22,61000.0,33.4384,33.4384,33.3319,33.3444,61000.0
2005-10-28 10:40:00,53.24,53.28,53.17,53.28,61700.0,33.3569,33.382,33.3131,33.382,61700.0
2005-10-28 10:50:00,53.24,53.53,53.24,53.38,69200.0,33.3569,33.5386,33.3569,33.4446,69200.0
2005-10-28 11:00:00,53.37,53.48,53.33,53.34,32900.0,33.4384,33.5073,33.4133,33.4196,32900.0
2005-10-28 11:10:00,53.33,53.57,53.32,53.57,75900.0,33.4133,33.5637,33.407,33.5637,75900.0
2005-10-28 11:20:00,53.56,53.63,53.41,53.63,94600.0,33.5574,33.6013,33.4634,33.6013,94600.0
2005-10-28 11:30:00,53.62,53.64,53.43,53.51,69900.0,33.595,33.6075,33.476,33.5261,69900.0
2005-10-28 11:40:00,53.51,53.88,53.48,53.88,99300.0,33.5261,33.7579,33.5073,33.7579,99300.0
2005-10-28 11:50:00,53.85,54.08,53.77,54.08,70000.0,33.7391,33.8832,33.689,33.8832,70000.0
2005-10-28 12:00:00,54.1,54.19,53.94,53.98,115500.0,33.8957,33.9521,33.7955,33.8206,115500.0
2005-10-28 12:10:00,53.98,53.98,53.81,53.82,54000.0,33.8206,33.8206,33.714,33.7203,54000.0
2005-10-28 12:20:00,53.83,53.97,53.81,53.87,48300.0,33.7266,33.8143,33.714,33.7516,48300.0
2005-10-28 12:30:00,53.86,53.92,53.81,53.87,126800.0,33.7454,33.783,33.714,33.7516,126800.0
2005-10-28 12:40:00,53.88,53.98,53.84,53.86,57700.0,33.7579,33.8206,33.7328,33.7454,57700.0
2005-10-28 12:50:00,53.86,53.87,53.58,53.82,33000.0,33.7454,33.7516,33.5699,33.7203,33000.0
2005-10-28 13:00:00,53.82,53.94,53.76,53.85,66500.0,33.7203,33.7955,33.6827,33.7391,66500.0
2005-10-28 13:10:00,53.85,53.95,53.79,53.8,34600.0,33.7391,33.8018,33.7015,33.7078,34600.0
2005-10-28 13:20:00,53.8,53.87,53.73,53.78,53800.0,33.7078,33.7516,33.6639,33.6952,53800.0
2005-10-28 13:30:00,53.8,53.91,53.72,53.88,39900.0,33.7078,33.7767,33.6577,33.7579,39900.0
2005-10-28 13:40:00,53.89,53.97,53.83,53.86,44500.0,33.7642,33.8143,33.7266,33.7454,44500.0
2005-10-28 13:50:00,53.87,53.97,53.84,53.95,42300.0,33.7516,33.8143,33.7328,33.8018,42300.0
2005-10-28 14:00:00,53.92,54.13,53.88,54.12,103400.0,33.783,33.9145,33.7579,33.9083,103400.0
2005-10-28 14:10:00,54.13,54.25,54.09,54.2,121100.0,33.9145,33.9897,33.8895,33.9584,121100.0
2005-10-28 14:20:00,54.19,54.22,54.09,54.13,100800.0,33.9521,33.9709,33.8895,33.9145,100800.0
2005-10-28 14:30:00,54.12,54.21,54.12,54.17,66600.0,33.9083,33.9647,33.9083,33.9396,66600.0
2005-10-28 14:40:00,54.15,54.27,54.11,54.22,96700.0,33.9271,34.0022,33.902,33.9709,96700.0
2005-10-28 14:50:00,54.22,54.34,54.21,54.28,57300.0,33.9709,34.0461,33.9647,34.0085,57300.0
2005-10-28 15:00:00,54.28,54.5,54.28,54.4,101500.0,34.0085,34.1464,34.0085,34.0837,101500.0
2005-10-28 15:10:00,54.39,54.47,54.36,54.4,208700.0,34.0774,34.1276,34.0586,34.0837,208700.0
2005-10-28 15:20:00,54.4,54.45,54.32,54.35,167100.0,34.0837,34.115,34.0336,34.0524,167100.0
2005-10-28 15:30:00,54.33,54.36,54.24,54.36,105400.0,34.0398,34.0586,33.9835,34.0586,105400.0
2005-10-28 15:40:00,54.36,54.48,54.31,54.44,159300.0,34.0586,34.1338,34.0273,34.1088,159300.0
2005-10-28 15:50:00,54.46,54.54,54.41,54.5,281400.0,34.1213,34.1714,34.09,34.1464,281400.0
2005-10-31 09:30:00,55.11,55.36,55.02,55.3,190800.0,34.5285,34.6852,34.4722,34.6476,190800.0
2005-10-31 09:40:00,55.3,55.5,55.29,55.36,251900.0,34.6476,34.7729,34.6413,34.6852,251900.0
2005-10-31 09:50:00,55.4,55.45,55.09,55.17,305500.0,34.7102,34.7416,34.516,34.5661,305500.0
2005-10-31 10:00:00,55.16,55.27,55.09,55.12,265700.0,34.5599,34.6288,34.516,34.5348,265700.0
2005-10-31 10:10:00,55.11,55.28,55.1,55.18,139500.0,34.5285,34.6351,34.5223,34.5724,139500.0
2005-10-31 10:20:00,55.15,55.35,55.15,55.34,147500.0,34.5536,34.6789,34.5536,34.6726,147500.0
2005-10-31 10:30:00,55.35,55.45,55.12,55.19,170800.0,34.6789,34.7416,34.5348,34.5787,170800.0
2005-10-31 10:40:00,55.18,55.32,55.12,55.31,140700.0,34.5724,34.6601,34.5348,34.6538,140700.0
2005-10-31 10:50:00,55.29,55.32,55.22,55.29,126800.0,34.6413,34.6601,34.5975,34.6413,126800.0
2005-10-31 11:00:00,55.3,55.32,55.25,55.32,181100.0,34.6476,34.6601,34.6163,34.6601,181100.0
2005-10-31 11:10:00,55.33,55.36,55.26,55.32,88000.0,34.6664,34.6852,34.6225,34.6601,88000.0
2005-10-31 11:20:00,55.32,55.34,55.26,55.32,113400.0,34.6601,34.6726,34.6225,34.6601,113400.0
2005-10-31 11:30:00,55.32,55.38,55.24,55.31,111900.0,34.6601,34.6977,34.61,34.6538,111900.0
2005-10-31 11:40:00,55.31,55.31,55.19,55.23,50300.0,34.6538,34.6538,34.5787,34.6037,50300.0
2005-10-31 11:50:00,55.25,55.25,55.19,55.22,51500.0,34.6163,34.6163,34.5787,34.5975,51500.0
2005-10-31 12:00:00,55.22,55.3,55.2,55.3,186500.0,34.5975,34.6476,34.5849,34.6476,186500.0
2005-10-31 12:10:00,55.29,55.34,55.2,55.26,116000.0,34.6413,34.6726,34.5849,34.6225,116000.0
2005-10-31 12:20:00,55.25,55.39,55.24,55.36,59600.0,34.6163,34.704,34.61,34.6852,59600.0
2005-10-31 12:30:00,55.34,55.37,55.28,55.34,53300.0,34.6726,34.6914,34.6351,34.6726,53300.0
2005-10-31 12:40:00,55.35,55.48,55.33,55.35,140300.0,34.6789,34.7604,34.6664,34.6789,140300.0
2005-10-31 12:50:00,55.35,55.4,55.31,55.35,65900.0,34.6789,34.7102,34.6538,34.6789,65900.0
2005-10-31 13:00:00,55.37,55.38,55.29,55.34,35500.0,34.6914,34.6977,34.6413,34.6726,35500.0
2005-10-31 13:10:00,55.35,55.4,55.32,55.35,55500.0,34.6789,34.7102,34.6601,34.6789,55500.0
2005-10-31 13:20:00,55.35,55.45,55.35,55.44,141900.0,34.6789,34.7416,34.6789,34.7353,141900.0
2005-10-31 13:30:00,55.44,55.49,55.34,55.41,92100.0,34.7353,34.7666,34.6726,34.7165,92100.0
2005-10-31 13:40:00,55.42,55.48,55.34,55.37,67300.0,34.7228,34.7604,34.6726,34.6914,67300.0
2005-10-31 13:50:00,55.38,55.5,55.38,55.49,103300.0,34.6977,34.7729,34.6977,34.7666,103300.0
2005-10-31 14:00:00,55.49,55.67,55.45,55.65,178600.0,34.7666,34.8794,34.7416,34.8669,178600.0
2005-10-31 14:10:00,55.66,55.88,55.59,55.84,164700.0,34.8731,35.011,34.8293,34.9859,164700.0
2005-10-31 14:20:00,55.84,55.84,55.61,55.72,126800.0,34.9859,34.9859,34.8418,34.9107,126800.0
2005-10-31 14:30:00,55.73,55.8,55.59,55.66,73400.0,34.917,34.9609,34.8293,34.8731,73400.0
2005-10-31 14:40:00,55.66,55.72,55.59,55.61,81500.0,34.8731,34.9107,34.8293,34.8418,81500.0
2005-10-31 14:50:00,55.6,55.76,55.6,55.63,101200.0,34.8355,34.9358,34.8355,34.8543,101200.0
2005-10-31 15:00:00,55.63,55.72,55.59,55.7,125200.0,34.8543,34.9107,34.8293,34.8982,125200.0
2005-10-31 15:10:00,55.73,55.78,55.67,55.75,168700.0,34.917,34.9483,34.8794,34.9295,168700.0
2005-10-31 15:20:00,55.74,55.83,55.67,55.8,154600.0,34.9233,34.9796,34.8794,34.9609,154600.0
2005-10-31 15:30:00,55.8,55.93,55.77,55.91,210700.0,34.9609,35.0423,34.9421,35.0298,210700.0
2005-10-31 15:40:00,55.92,56.05,55.83,55.83,277300.0,35.036,35.1175,34.9796,34.9796,277300.0
2005-10-31 15:50:00,55.83,55.88,55.62,55.65,329100.0,34.9796,35.011,34.8481,34.8669,329100.0
2005-11-01 09:30:00,55.65,56.02,55.4,56.02,141600.0,34.8669,35.0987,34.7102,35.0987,141600.0
2005-11-01 09:40:00,56.0,56.05,55.72,55.89,208900.0,35.0862,35.1175,34.9107,35.0172,208900.0
2005-11-01 09:50:00,55.92,55.96,55.6,55.62,113800.0,35.036,35.0611,34.8355,34.8481,113800.0
2005-11-01 10:00:00,55.6,55.9,55.45,55.75,141000.0,34.8355,35.0235,34.7416,34.9295,141000.0
2005-11-01 10:10:00,55.79,55.83,55.64,55.7,90800.0,34.9546,34.9796,34.8606,34.8982,90800.0
2005-11-01 10:20:00,55.7,55.75,55.51,55.59,88600.0,34.8982,34.9295,34.7792,34.8293,88600.0
2005-11-01 10:30:00,55.62,55.69,55.5,55.61,68900.0,34.8481,34.8919,34.7729,34.8418,68900.0
2005-11-01 10:40:00,55.59,55.69,55.48,55.53,104000.0,34.8293,34.8919,34.7604,34.7917,104000.0
2005-11-01 10:50:00,55.56,55.66,55.49,55.57,42800.0,34.8105,34.8731,34.7666,34.8167,42800.0
2005-11-01 11:00:00,55.56,55.58,55.3,55.32,56200.0,34.8105,34.823,34.6476,34.6601,56200.0
2005-11-01 11:10:00,55.35,55.5,55.24,55.47,60100.0,34.6789,34.7729,34.61,34.7541,60100.0
2005-11-01 11:20:00,55.45,55.51,55.35,55.49,51500.0,34.7416,34.7792,34.6789,34.7666,51500.0
2005-11-01 11:30:00,55.49,55.5,55.39,55.46,44500.0,34.7666,34.7729,34.704,34.7478,44500.0
2005-11-01 11:40:00,55.44,55.44,55.3,55.31,57100.0,34.7353,34.7353,34.6476,34.6538,57100.0
2005-11-01 11:50:00,55.33,55.52,55.31,55.48,59900.0,34.6664,34.7854,34.6538,34.7604,59900.0
2005-11-01 12:00:00,55.48,55.55,55.43,55.54,57500.0,34.7604,34.8042,34.729,34.798,57500.0
2005-11-01 12:10:00,55.52,55.59,55.49,55.52,45200.0,34.7854,34.8293,34.7666,34.7854,45200.0
2005-11-01 12:20:00,55.54,55.55,55.4,55.47,46700.0,34.798,34.8042,34.7102,34.7541,46700.0
2005-11-01 12:30:00,55.46,55.53,55.44,55.49,55500.0,34.7478,34.7917,34.7353,34.7666,55500.0
2005-11-01 12:40:00,55.48,55.57,55.46,55.55,25400.0,34.7604,34.8167,34.7478,34.8042,25400.0
2005-11-01 12:50:00,55.55,55.59,55.49,55.51,23900.0,34.8042,34.8293,34.7666,34.7792,23900.0
2005-11-01 13:00:00,55.52,55.53,55.45,55.45,16100.0,34.7854,34.7917,34.7416,34.7416,16100.0
2005-11-01 13:10:00,55.45,55.48,55.32,55.33,58700.0,34.7416,34.7604,34.6601,34.6664,58700.0
2005-11-01 13:20:00,55.33,55.35,55.29,55.35,54200.0,34.6664,34.6789,34.6413,34.6789,54200.0
2005-11-01 13:30:00,55.36,55.36,55.28,55.32,27100.0,34.6852,34.6852,34.6351,34.6601,27100.0
2005-11-01 13:40:00,55.32,55.33,55.23,55.25,34300.0,34.6601,34.6664,34.6037,34.6163,34300.0
2005-11-01 13:50:00,55.23,55.3,55.22,55.29,47600.0,34.6037,34.6476,34.5975,34.6413,47600.0
2005-11-01 14:00:00,55.29,55.4,55.26,55.4,46000.0,34.6413,34.7102,34.6225,34.7102,46000.0
2005-11-01 14:10:00,55.4,55.46,55.28,55.44,83000.0,34.7102,34.7478,34.6351,34.7353,83000.0
2005-11-01 14:20:00,55.46,55.74,55.44,55.7,118200.0,34.7478,34.9233,34.7353,34.8982,118200.0
2005-11-01 14:30:00,55.71,55.75,55.41,55.41,126000.0,34.9045,34.9295,34.7165,34.7165,126000.0
2005-11-01 14:40:00,55.41,55.53,55.38,55.4,82100.0,34.7165,34.7917,34.6977,34.7102,82100.0
2005-11-01 14:50:00,55.4,55.43,55.3,55.3,153800.0,34.7102,34.729,34.6476,34.6476,153800.0
2005-11-01 15:00:00,55.3,55.45,55.23,55.27,126500.0,34.6476,34.7416,34.6037,34.6288,126500.0
2005-11-01 15:10:00,55.25,55.42,55.21,55.21,193300.0,34.6163,34.7228,34.5912,34.5912,193300.0
2005-11-01 15:20:00,55.21,55.41,55.21,55.31,89700.0,34.5912,34.7165,34.5912,34.6538,89700.0
2005-11-01 15:30:00,55.31,55.43,55.31,55.34,58200.0,34.6538,34.729,34.6538,34.6726,58200.0
2005-11-01 15:40:00,55.34,55.38,55.27,55.38,98400.0,34.6726,34.6977,34.6288,34.6977,98400.0
2005-11-01 15:50:00,55.36,55.4,55.28,55.29,130900.0,34.6852,34.7102,34.6351,34.6413,130900.0
2005-11-02 09:30:00,55.35,56.0,55.3,56.0,109400.0,34.6789,35.0862,34.6476,35.0862,109400.0
2005-11-02 09:40:00,56.0,56.24,55.51,55.87,274100.0,35.0862,35.2365,34.7792,35.0047,274100.0
2005-11-02 09:50:00,55.85,55.9,55.7,55.78,210100.0,34.9922,35.0235,34.8982,34.9483,210100.0
2005-11-02 10:00:00,55.77,56.05,55.77,56.0,118900.0,34.9421,35.1175,34.9421,35.0862,118900.0
2005-11-02 10:10:00,56.0,56.03,55.91,56.02,79600.0,35.0862,35.105,35.0298,35.0987,79600.0
2005-11-02 10:20:00,56.01,56.06,55.99,56.0,71300.0,35.0924,35.1238,35.0799,35.0862,71300.0
2005-11-02 10:30:00,56.01,56.15,55.86,55.9,112900.0,35.0924,35.1801,34.9984,35.0235,112900.0
2005-11-02 10:40:00,55.88,56.12,55.88,56.09,99000.0,35.011,35.1613,35.011,35.1425,99000.0
2005-11-02 10:50:00,56.09,56.12,56.02,56.05,74500.0,35.1425,35.1613,35.0987,35.1175,74500.0
2005-11-02 11:00:00,56.06,56.2,56.04,56.09,63500.0,35.1238,35.2115,35.1112,35.1425,63500.0
2005-11-02 11:10:00,56.1,56.2,56.09,56.2,62300.0,35.1488,35.2115,35.1425,35.2115,62300.0
2005-11-02 11:20:00,56.2,56.37,56.19,56.37,97200.0,35.2115,35.318,35.2052,35.318,97200.0
2005-11-02 11:30:00,56.4,56.47,56.37,56.42,88800.0,35.3368,35.3806,35.318,35.3493,88800.0
2005-11-02 11:40:00,56.42,56.75,56.42,56.6,151100.0,35.3493,35.5561,35.3493,35.4621,151100.0
2005-11-02 11:50:00,56.56,56.6,56.45,56.52,84700.0,35.437,35.4621,35.3681,35.412,84700.0
2005-11-02 12:00:00,56.58,56.67,55.3,56.65,173300.0,35.4496,35.5059,34.6476,35.4934,173300.0
2005-11-02 12:10:00,56.65,56.91,55.3,56.83,277300.0,35.4934,35.6563,34.6476,35.6062,277300.0
2005-11-02 12:20:00,56.83,57.09,55.3,57.03,264200.0,35.6062,35.7691,34.6476,35.7315,264200.0
2005-11-02 12:30:00,57.05,57.3,57.03,57.27,155800.0,35.744,35.9007,35.7315,35.8819,155800.0
2005-11-02 12:40:00,57.26,57.81,57.26,57.55,200400.0,35.8756,36.2202,35.8756,36.0573,200400.0
2005-11-02 12:50:00,57.57,57.75,57.41,57.47,173300.0,36.0698,36.1826,35.9696,36.0072,173300.0
2005-11-02 13:00:00,57.46,57.6,57.15,57.2,157600.0,36.0009,36.0886,35.8067,35.838,157600.0
2005-11-02 13:10:00,57.2,57.21,57.05,57.11,160000.0,35.838,35.8443,35.744,35.7816,160000.0
2005-11-02 13:20:00,57.1,57.14,56.97,56.97,112500.0,35.7754,35.8004,35.6939,35.6939,112500.0
2005-11-02 13:30:00,57.0,57.11,56.99,57.03,212100.0,35.7127,35.7816,35.7064,35.7315,212100.0
2005-11-02 13:40:00,57.03,57.07,56.99,57.02,116700.0,35.7315,35.7566,35.7064,35.7252,116700.0
2005-11-02 13:50:00,57.02,57.12,57.02,57.09,92200.0,35.7252,35.7879,35.7252,35.7691,92200.0
2005-11-02 14:00:00,57.1,57.23,57.07,57.07,176700.0,35.7754,35.8568,35.7566,35.7566,176700.0
2005-11-02 14:10:00,57.08,57.12,56.98,57.05,109800.0,35.7628,35.7879,35.7002,35.744,109800.0
2005-11-02 14:20:00,57.05,57.06,56.96,57.0,70000.0,35.744,35.7503,35.6876,35.7127,70000.0
2005-11-02 14:30:00,57.0,57.01,56.91,56.93,130600.0,35.7127,35.719,35.6563,35.6688,130600.0
2005-11-02 14:40:00,56.93,56.95,56.8,56.95,118700.0,35.6688,35.6814,35.5874,35.6814,118700.0
2005-11-02 14:50:00,56.94,56.95,56.8,56.95,145900.0,35.6751,35.6814,35.5874,35.6814,145900.0
2005-11-02 15:00:00,56.95,57.09,56.94,56.95,232100.0,35.6814,35.7691,35.6751,35.6814,232100.0
2005-11-02 15:10:00,56.95,57.0,56.85,56.89,143400.0,35.6814,35.7127,35.6187,35.6438,143400.0
2005-11-02 15:20:00,56.89,57.03,56.89,56.98,229200.0,35.6438,35.7315,35.6438,35.7002,229200.0
2005-11-02 15:30:00,56.96,56.99,56.89,56.95,159800.0,35.6876,35.7064,35.6438,35.6814,159800.0
2005-11-02 15:40:00,56.95,57.02,56.93,57.01,219400.0,35.6814,35.7252,35.6688,35.719,219400.0
2005-11-02 15:50:00,57.02,57.05,56.95,57.0,309400.0,35.7252,35.744,35.6814,35.7127,309400.0
2005-11-03 09:30:00,57.9,58.12,57.9,57.95,455400.0,36.2766,36.4144,36.2766,36.3079,455400.0
2005-11-03 09:40:00,57.9,58.1,57.56,58.08,544600.0,36.2766,36.4019,36.0636,36.3894,544600.0
2005-11-03 09:50:00,58.12,58.14,57.69,57.69,358400.0,36.4144,36.427,36.145,36.145,358400.0
2005-11-03 10:00:00,57.78,57.83,57.63,57.83,368200.0,36.2014,36.2327,36.1074,36.2327,368200.0
2005-11-03 10:10:00,57.8,57.9,57.5,57.5,329800.0,36.2139,36.2766,36.026,36.026,329800.0
2005-11-03 10:20:00,57.47,57.56,57.2,57.22,250600.0,36.0072,36.0636,35.838,35.8505,250600.0
2005-11-03 10:30:00,57.24,57.45,57.2,57.35,284300.0,35.8631,35.9946,35.838,35.932,284300.0
2005-11-03 10:40:00,57.37,57.38,57.06,57.37,250100.0,35.9445,35.9508,35.7503,35.9445,250100.0
2005-11-03 10:50:00,57.36,57.4,57.17,57.17,95500.0,35.9383,35.9633,35.8192,35.8192,95500.0
2005-11-03 11:00:00,57.17,57.23,57.03,57.09,205000.0,35.8192,35.8568,35.7315,35.7691,205000.0
2005-11-03 11:10:00,57.1,57.15,56.88,56.99,203000.0,35.7754,35.8067,35.6375,35.7064,203000.0
2005-11-03 11:20:00,56.97,57.13,56.9,57.03,251100.0,35.6939,35.7941,35.65,35.7315,251100.0
2005-11-03 11:30:00,57.03,57.14,56.96,57.04,386000.0,35.7315,35.8004,35.6876,35.7378,386000.0
2005-11-03 11:40:00,57.02,57.03,56.87,56.97,125800.0,35.7252,35.7315,35.6312,35.6939,125800.0
2005-11-03 11:50:00,56.97,57.11,56.95,57.03,257900.0,35.6939,35.7816,35.6814,35.7315,257900.0
2005-11-03 12:00:00,57.01,57.07,56.9,57.01,211500.0,35.719,35.7566,35.65,35.719,211500.0
2005-11-03 12:10:00,57.0,57.13,56.98,57.09,141200.0,35.7127,35.7941,35.7002,35.7691,141200.0
2005-11-03 12:20:00,57.09,57.15,57.02,57.02,38800.0,35.7691,35.8067,35.7252,35.7252,38800.0
2005-11-03 12:30:00,57.02,57.04,56.86,56.91,59800.0,35.7252,35.7378,35.625,35.6563,59800.0
2005-11-03 12:40:00,56.89,56.97,56.74,56.74,87700.0,35.6438,35.6939,35.5498,35.5498,87700.0
2005-11-03 12:50:00,56.74,56.74,56.6,56.66,114000.0,35.5498,35.5498,35.4621,35.4997,114000.0
2005-11-03 13:00:00,56.67,56.74,56.27,56.41,221300.0,35.5059,35.5498,35.2553,35.343,221300.0
2005-11-03 13:10:00,56.43,56.55,56.3,56.53,196900.0,35.3556,35.4308,35.2741,35.4182,196900.0
2005-11-03 13:20:00,56.53,56.6,56.49,56.56,83200.0,35.4182,35.4621,35.3932,35.437,83200.0
2005-11-03 13:30:00,56.55,56.57,56.36,56.5,129400.0,35.4308,35.4433,35.3117,35.3994,129400.0
2005-11-03 13:40:00,56.49,56.65,56.48,56.6,96100.0,35.3932,35.4934,35.3869,35.4621,96100.0
2005-11-03 13:50:00,56.58,56.65,56.53,56.61,54300.0,35.4496,35.4934,35.4182,35.4683,54300.0
2005-11-03 14:00:00,56.61,56.68,56.55,56.56,65100.0,35.4683,35.5122,35.4308,35.437,65100.0
2005-11-03 14:10:00,56.54,56.55,56.42,56.55,173000.0,35.4245,35.4308,35.3493,35.4308,173000.0
2005-11-03 14:20:00,56.55,56.6,56.4,56.45,77700.0,35.4308,35.4621,35.3368,35.3681,77700.0
2005-11-03 14:30:00,56.45,56.49,56.41,56.44,77500.0,35.3681,35.3932,35.343,35.3618,77500.0
2005-11-03 14:40:00,56.43,56.52,56.4,56.51,333000.0,35.3556,35.412,35.3368,35.4057,333000.0
2005-11-03 14:50:00,56.51,56.75,56.51,56.7,139900.0,35.4057,35.5561,35.4057,35.5247,139900.0
2005-11-03 15:00:00,56.69,56.75,56.58,56.68,102700.0,35.5185,35.5561,35.4496,35.5122,102700.0
2005-11-03 15:10:00,56.67,56.71,56.55,56.63,132800.0,35.5059,35.531,35.4308,35.4809,132800.0
2005-11-03 15:20:00,56.63,56.71,56.5,56.64,249100.0,35.4809,35.531,35.3994,35.4871,249100.0
2005-11-03 15:30:00,56.69,56.85,56.6,56.84,173600.0,35.5185,35.6187,35.4621,35.6125,173600.0
2005-11-03 15:40:00,56.76,56.84,56.64,56.8,210400.0,35.5623,35.6125,35.4871,35.5874,210400.0
2005-11-03 15:50:00,56.78,56.87,56.76,56.87,307800.0,35.5749,35.6312,35.5623,35.6312,307800.0
2005-11-04 09:30:00,56.8,56.99,56.8,56.86,157900.0,35.5874,35.7064,35.5874,35.625,157900.0
2005-11-04 09:40:00,56.81,57.08,56.81,57.07,164300.0,35.5937,35.7628,35.5937,35.7566,164300.0
2005-11-04 09:50:00,57.02,57.11,56.92,57.03,84200.0,35.7252,35.7816,35.6626,35.7315,84200.0
2005-11-04 10:00:00,57.05,57.26,57.01,57.16,121400.0,35.744,35.8756,35.719,35.8129,121400.0
2005-11-04 10:10:00,57.16,57.16,56.83,56.95,210900.0,35.8129,35.8129,35.6062,35.6814,210900.0
2005-11-04 10:20:00,56.96,57.04,56.93,57.04,125000.0,35.6876,35.7378,35.6688,35.7378,125000.0
2005-11-04 10:30:00,57.02,57.07,56.94,56.97,140900.0,35.7252,35.7566,35.6751,35.6939,140900.0
2005-11-04 10:40:00,56.97,57.03,56.86,56.9,69400.0,35.6939,35.7315,35.625,35.65,69400.0
2005-11-04 10:50:00,56.9,57.02,56.89,56.98,80300.0,35.65,35.7252,35.6438,35.7002,80300.0
2005-11-04 11:00:00,57.0,57.02,56.95,56.98,56100.0,35.7127,35.7252,35.6814,35.7002,56100.0
2005-11-04 11:10:00,56.98,57.02,56.94,56.95,86800.0,35.7002,35.7252,35.6751,35.6814,86800.0
2005-11-04 11:20:00,56.99,57.05,56.99,57.03,141600.0,35.7064,35.744,35.7064,35.7315,141600.0
2005-11-04 11:30:00,57.05,57.06,56.95,57.02,185000.0,35.744,35.7503,35.6814,35.7252,185000.0
2005-11-04 11:40:00,57.03,57.2,57.01,57.1,186200.0,35.7315,35.838,35.719,35.7754,186200.0
2005-11-04 11:50:00,57.11,57.11,56.96,57.08,92000.0,35.7816,35.7816,35.6876,35.7628,92000.0
2005-11-04 12:00:00,57.06,57.3,57.01,57.23,143800.0,35.7503,35.9007,35.719,35.8568,143800.0
2005-11-04 12:10:00,57.35,57.5,57.2,57.36,148400.0,35.932,36.026,35.838,35.9383,148400.0
2005-11-04 12:20:00,57.38,57.45,57.29,57.38,213600.0,35.9508,35.9946,35.8944,35.9508,213600.0
2005-11-04 12:30:00,57.38,57.41,57.33,57.38,25600.0,35.9508,35.9696,35.9195,35.9508,25600.0
2005-11-04 12:40:00,57.39,57.41,57.32,57.4,20100.0,35.957,35.9696,35.9132,35.9633,20100.0
2005-11-04 12:50:00,57.39,57.48,57.39,57.48,156200.0,35.957,36.0134,35.957,36.0134,156200.0
2005-11-04 13:00:00,57.48,57.5,57.38,57.48,66900.0,36.0134,36.026,35.9508,36.0134,66900.0
2005-11-04 13:10:00,57.49,57.5,57.31,57.42,112700.0,36.0197,36.026,35.9069,35.9758,112700.0
2005-11-04 13:20:00,57.43,57.45,57.38,57.44,91100.0,35.9821,35.9946,35.9508,35.9884,91100.0
2005-11-04 13:30:00,57.45,57.49,57.31,57.42,140500.0,35.9946,36.0197,35.9069,35.9758,140500.0
2005-11-04 13:40:00,57.42,57.45,57.3,57.45,60600.0,35.9758,35.9946,35.9007,35.9946,60600.0
2005-11-04 13:50:00,57.44,57.45,57.37,57.42,60400.0,35.9884,35.9946,35.9445,35.9758,60400.0
2005-11-04 14:00:00,57.43,57.5,57.38,57.49,74400.0,35.9821,36.026,35.9508,36.0197,74400.0
2005-11-04 14:10:00,57.5,57.5,57.37,57.47,77000.0,36.026,36.026,35.9445,36.0072,77000.0
2005-11-04 14:20:00,57.49,57.5,57.44,57.45,46400.0,36.0197,36.026,35.9884,35.9946,46400.0
2005-11-04 14:30:00,57.47,57.5,57.3,57.47,129700.0,36.0072,36.026,35.9007,36.0072,129700.0
2005-11-04 14:40:00,57.46,57.5,57.39,57.42,56900.0,36.0009,36.026,35.957,35.9758,56900.0
2005-11-04 14:50:00,57.43,57.5,57.39,57.46,65500.0,35.9821,36.026,35.957,36.0009,65500.0
2005-11-04 15:00:00,57.46,57.49,57.27,57.39,136700.0,36.0009,36.0197,35.8819,35.957,136700.0
2005-11-04 15:10:00,57.4,57.48,57.39,57.45,99900.0,35.9633,36.0134,35.957,35.9946,99900.0
2005-11-04 15:20:00,57.45,57.47,57.4,57.45,63400.0,35.9946,36.0072,35.9633,35.9946,63400.0
2005-11-04 15:30:00,57.45,57.49,57.42,57.45,121600.0,35.9946,36.0197,35.9758,35.9946,121600.0
2005-11-04 15:40:00,57.48,57.55,57.46,57.52,137800.0,36.0134,36.0573,36.0009,36.0385,137800.0
2005-11-04 15:50:00,57.49,57.53,57.44,57.47,143800.0,36.0197,36.0448,35.9884,36.0072,143800.0
2005-11-07 09:30:00,57.5,57.5,57.27,57.37,206900.0,36.026,36.026,35.8819,35.9445,206900.0
2005-11-07 09:40:00,57.36,57.68,57.3,57.37,159400.0,35.9383,36.1387,35.9007,35.9445,159400.0
2005-11-07 09:50:00,57.44,57.6,57.44,57.53,84200.0,35.9884,36.0886,35.9884,36.0448,84200.0
2005-11-07 10:00:00,57.54,57.65,57.5,57.65,157300.0,36.051,36.1199,36.026,36.1199,157300.0
2005-11-07 10:10:00,57.65,57.68,57.51,57.53,55400.0,36.1199,36.1387,36.0322,36.0448,55400.0
2005-11-07 10:20:00,57.52,57.66,57.44,57.57,99900.0,36.0385,36.1262,35.9884,36.0698,99900.0
2005-11-07 10:30:00,57.57,57.61,57.44,57.47,132500.0,36.0698,36.0949,35.9884,36.0072,132500.0
2005-11-07 10:40:00,57.46,57.49,57.41,57.42,186500.0,36.0009,36.0197,35.9696,35.9758,186500.0
2005-11-07 10:50:00,57.42,57.46,57.36,57.44,104600.0,35.9758,36.0009,35.9383,35.9884,104600.0
2005-11-07 11:00:00,57.43,57.68,57.43,57.65,206400.0,35.9821,36.1387,35.9821,36.1199,206400.0
2005-11-07 11:10:00,57.63,57.66,57.58,57.6,132200.0,36.1074,36.1262,36.0761,36.0886,132200.0
2005-11-07 11:20:00,57.6,57.6,57.5,57.5,61400.0,36.0886,36.0886,36.026,36.026,61400.0
2005-11-07 11:30:00,57.5,57.68,57.5,57.65,134500.0,36.026,36.1387,36.026,36.1199,134500.0
2005-11-07 11:40:00,57.65,57.7,57.63,57.67,111900.0,36.1199,36.1513,36.1074,36.1325,111900.0
2005-11-07 11:50:00,57.66,57.74,57.66,57.72,82300.0,36.1262,36.1763,36.1262,36.1638,82300.0
2005-11-07 12:00:00,57.72,57.74,57.6,57.61,44800.0,36.1638,36.1763,36.0886,36.0949,44800.0
2005-11-07 12:10:00,57.6,57.75,57.59,57.75,63900.0,36.0886,36.1826,36.0824,36.1826,63900.0
2005-11-07 12:20:00,57.75,57.79,57.65,57.66,49200.0,36.1826,36.2077,36.1199,36.1262,49200.0
2005-11-07 12:30:00,57.67,57.71,57.61,57.63,80400.0,36.1325,36.1575,36.0949,36.1074,80400.0
2005-11-07 12:40:00,57.61,57.68,57.56,57.63,86000.0,36.0949,36.1387,36.0636,36.1074,86000.0
2005-11-07 12:50:00,57.63,57.68,57.57,57.67,50700.0,36.1074,36.1387,36.0698,36.1325,50700.0
2005-11-07 13:00:00,57.67,57.67,57.59,57.62,74500.0,36.1325,36.1325,36.0824,36.1012,74500.0
2005-11-07 13:10:00,57.63,57.63,57.57,57.58,36100.0,36.1074,36.1074,36.0698,36.0761,36100.0
2005-11-07 13:20:00,57.57,57.64,57.57,57.63,61400.0,36.0698,36.1137,36.0698,36.1074,61400.0
2005-11-07 13:30:00,57.64,57.64,57.56,57.59,85700.0,36.1137,36.1137,36.0636,36.0824,85700.0
2005-11-07 13:40:00,57.59,57.64,57.59,57.6,83700.0,36.0824,36.1137,36.0824,36.0886,83700.0
2005-11-07 13:50:00,57.6,57.6,57.58,57.58,165500.0,36.0886,36.0886,36.0761,36.0761,165500.0
2005-11-07 14:00:00,57.58,57.64,57.5,57.64,77500.0,36.0761,36.1137,36.026,36.1137,77500.0
2005-11-07 14:10:00,57.64,57.65,57.61,57.65,88400.0,36.1137,36.1199,36.0949,36.1199,88400.0
2005-11-07 14:20:00,57.65,57.7,57.6,57.68,124800.0,36.1199,36.1513,36.0886,36.1387,124800.0
2005-11-07 14:30:00,57.69,57.69,57.61,57.66,72000.0,36.145,36.145,36.0949,36.1262,72000.0
2005-11-07 14:40:00,57.65,57.74,57.62,57.68,65900.0,36.1199,36.1763,36.1012,36.1387,65900.0
2005-11-07 14:50:00,57.67,57.7,57.62,57.63,74500.0,36.1325,36.1513,36.1012,36.1074,74500.0
2005-11-07 15:00:00,57.63,57.74,57.58,57.62,58200.0,36.1074,36.1763,36.0761,36.1012,58200.0
2005-11-07 15:10:00,57.6,57.65,57.55,57.62,155500.0,36.0886,36.1199,36.0573,36.1012,155500.0
2005-11-07 15:20:00,57.62,57.66,57.5,57.61,200800.0,36.1012,36.1262,36.026,36.0949,200800.0
2005-11-07 15:30:00,57.6,57.67,57.56,57.63,72700.0,36.0886,36.1325,36.0636,36.1074,72700.0
2005-11-07 15:40:00,57.63,57.77,57.63,57.72,202100.0,36.1074,36.1951,36.1074,36.1638,202100.0
2005-11-07 15:50:00,57.73,57.85,57.69,57.78,313300.0,36.1701,36.2453,36.145,36.2014,313300.0
2005-11-08 09:30:00,57.03,57.08,56.72,56.79,329200.0,35.7315,35.7628,35.5373,35.5811,329200.0
2005-11-08 09:40:00,56.77,56.95,56.74,56.82,239300.0,35.5686,35.6814,35.5498,35.5999,239300.0
2005-11-08 09:50:00,56.82,57.04,56.82,56.94,154300.0,35.5999,35.7378,35.5999,35.6751,154300.0
2005-11-08 10:00:00,56.95,57.01,56.91,56.93,63400.0,35.6814,35.719,35.6563,35.6688,63400.0
2005-11-08 10:10:00,56.94,57.08,56.84,57.06,112800.0,35.6751,35.7628,35.6125,35.7503,112800.0
2005-11-08 10:20:00,57.05,57.08,56.95,57.02,134700.0,35.744,35.7628,35.6814,35.7252,134700.0
2005-11-08 10:30:00,57.02,57.06,56.96,57.02,108800.0,35.7252,35.7503,35.6876,35.7252,108800.0
2005-11-08 10:40:00,57.03,57.06,56.95,56.95,79700.0,35.7315,35.7503,35.6814,35.6814,79700.0
2005-11-08 10:50:00,56.96,57.0,56.67,56.7,120500.0,35.6876,35.7127,35.5059,35.5247,120500.0
2005-11-08 11:00:00,56.71,56.87,56.67,56.87,140700.0,35.531,35.6312,35.5059,35.6312,140700.0
2005-11-08 11:10:00,56.89,56.93,56.72,56.78,89200.0,35.6438,35.6688,35.5373,35.5749,89200.0
2005-11-08 11:20:00,56.78,56.83,56.71,56.78,129900.0,35.5749,35.6062,35.531,35.5749,129900.0
2005-11-08 11:30:00,56.76,56.81,56.7,56.77,65500.0,35.5623,35.5937,35.5247,35.5686,65500.0
2005-11-08 11:40:00,56.77,56.88,56.75,56.83,44400.0,35.5686,35.6375,35.5561,35.6062,44400.0
2005-11-08 11:50:00,56.83,57.0,56.83,56.89,68100.0,35.6062,35.7127,35.6062,35.6438,68100.0
2005-11-08 12:00:00,56.88,56.97,56.79,56.93,59600.0,35.6375,35.6939,35.5811,35.6688,59600.0
2005-11-08 12:10:00,56.94,56.94,56.72,56.8,57500.0,35.6751,35.6751,35.5373,35.5874,57500.0
2005-11-08 12:20:00,56.79,56.83,56.79,56.83,51900.0,35.5811,35.6062,35.5811,35.6062,51900.0
2005-11-08 12:30:00,56.84,56.88,56.81,56.84,46700.0,35.6125,35.6375,35.5937,35.6125,46700.0
2005-11-08 12:40:00,56.83,56.9,56.8,56.84,96500.0,35.6062,35.65,35.5874,35.6125,96500.0
2005-11-08 12:50:00,56.84,56.93,56.8,56.88,78700.0,35.6125,35.6688,35.5874,35.6375,78700.0
2005-11-08 13:00:00,56.89,56.9,56.8,56.84,70000.0,35.6438,35.65,35.5874,35.6125,70000.0
2005-11-08 13:10:00,56.84,56.91,56.81,56.87,45900.0,35.6125,35.6563,35.5937,35.6312,45900.0
2005-11-08 13:20:00,56.87,56.96,56.87,56.94,45300.0,35.6312,35.6876,35.6312,35.6751,45300.0
2005-11-08 13:30:00,56.95,57.0,56.95,56.96,48600.0,35.6814,35.7127,35.6814,35.6876,48600.0
2005-11-08 13:40:00,56.96,56.97,56.86,56.89,42300.0,35.6876,35.6939,35.625,35.6438,42300.0
2005-11-08 13:50:00,56.89,56.92,56.85,56.89,100100.0,35.6438,35.6626,35.6187,35.6438,100100.0
2005-11-08 14:00:00,56.9,56.97,56.88,56.94,35800.0,35.65,35.6939,35.6375,35.6751,35800.0
2005-11-08 14:10:00,56.93,56.99,56.88,56.95,45100.0,35.6688,35.7064,35.6375,35.6814,45100.0
2005-11-08 14:20:00,56.95,56.99,56.91,56.95,36400.0,35.6814,35.7064,35.6563,35.6814,36400.0
2005-11-08 14:30:00,56.95,56.96,56.88,56.96,67900.0,35.6814,35.6876,35.6375,35.6876,67900.0
2005-11-08 14:40:00,56.96,57.02,56.92,57.02,103500.0,35.6876,35.7252,35.6626,35.7252,103500.0
2005-11-08 14:50:00,57.01,57.02,56.96,56.97,42300.0,35.719,35.7252,35.6876,35.6939,42300.0
2005-11-08 15:00:00,56.97,57.03,56.92,56.98,81300.0,35.6939,35.7315,35.6626,35.7002,81300.0
2005-11-08 15:10:00,56.98,57.02,56.93,56.99,59800.0,35.7002,35.7252,35.6688,35.7064,59800.0
2005-11-08 15:20:00,57.0,57.03,56.9,57.02,82200.0,35.7127,35.7315,35.65,35.7252,82200.0
2005-11-08 15:30:00,57.01,57.14,56.97,57.14,92900.0,35.719,35.8004,35.6939,35.8004,92900.0
2005-11-08 15:40:00,57.14,57.14,56.97,56.98,70600.0,35.8004,35.8004,35.6939,35.7002,70600.0
2005-11-08 15:50:00,56.97,56.97,56.85,56.93,240500.0,35.6939,35.6939,35.6187,35.6688,240500.0
2005-11-09 09:30:00,57.0,57.11,56.83,57.0,192300.0,35.7127,35.7816,35.6062,35.7127,192300.0
2005-11-09 09:40:00,57.0,57.0,56.66,56.73,152100.0,35.7127,35.7127,35.4997,35.5435,152100.0
2005-11-09 09:50:00,56.68,56.75,56.19,56.29,178900.0,35.5122,35.5561,35.2052,35.2679,178900.0
2005-11-09 10:00:00,56.27,56.56,56.26,56.41,107600.0,35.2553,35.437,35.2491,35.343,107600.0
2005-11-09 10:10:00,56.42,56.53,56.39,56.46,51100.0,35.3493,35.4182,35.3305,35.3744,51100.0
2005-11-09 10:20:00,56.48,56.53,56.27,56.39,149300.0,35.3869,35.4182,35.2553,35.3305,149300.0
2005-11-09 10:30:00,56.36,56.75,56.36,56.62,179000.0,35.3117,35.5561,35.3117,35.4746,179000.0
2005-11-09 10:40:00,56.62,56.76,56.55,56.66,96200.0,35.4746,35.5623,35.4308,35.4997,96200.0
2005-11-09 10:50:00,56.71,56.82,56.6,56.61,80300.0,35.531,35.5999,35.4621,35.4683,80300.0
2005-11-09 11:00:00,56.6,56.67,56.5,56.6,54200.0,35.4621,35.5059,35.3994,35.4621,54200.0
2005-11-09 11:10:00,56.58,56.61,56.46,56.61,51800.0,35.4496,35.4683,35.3744,35.4683,51800.0
2005-11-09 11:20:00,56.6,56.67,56.54,56.54,35500.0,35.4621,35.5059,35.4245,35.4245,35500.0
2005-11-09 11:30:00,56.56,56.63,56.52,56.62,34000.0,35.437,35.4809,35.412,35.4746,34000.0
2005-11-09 11:40:00,56.6,56.67,56.51,56.63,54400.0,35.4621,35.5059,35.4057,35.4809,54400.0
2005-11-09 11:50:00,56.63,56.66,56.59,56.62,62700.0,35.4809,35.4997,35.4558,35.4746,62700.0
2005-11-09 12:00:00,56.61,56.64,56.53,56.59,61200.0,35.4683,35.4871,35.4182,35.4558,61200.0
2005-11-09 12:10:00,56.57,56.62,56.5,56.61,36300.0,35.4433,35.4746,35.3994,35.4683,36300.0
2005-11-09 12:20:00,56.6,56.79,56.58,56.7,253500.0,35.4621,35.5811,35.4496,35.5247,253500.0
2005-11-09 12:30:00,56.69,56.77,56.66,56.73,41100.0,35.5185,35.5686,35.4997,35.5435,41100.0
2005-11-09 12:40:00,56.73,56.79,56.69,56.76,60200.0,35.5435,35.5811,35.5185,35.5623,60200.0
2005-11-09 12:50:00,56.76,56.82,56.73,56.82,42700.0,35.5623,35.5999,35.5435,35.5999,42700.0
2005-11-09 13:00:00,56.8,56.82,56.74,56.75,24400.0,35.5874,35.5999,35.5498,35.5561,24400.0
2005-11-09 13:10:00,56.75,56.77,56.71,56.74,71700.0,35.5561,35.5686,35.531,35.5498,71700.0
2005-11-09 13:20:00,56.73,56.76,56.71,56.73,59100.0,35.5435,35.5623,35.531,35.5435,59100.0
2005-11-09 13:30:00,56.72,56.79,56.71,56.74,28600.0,35.5373,35.5811,35.531,35.5498,28600.0
2005-11-09 13:40:00,56.73,56.75,56.66,56.71,46000.0,35.5435,35.5561,35.4997,35.531,46000.0
2005-11-09 13:50:00,56.7,56.72,56.59,56.67,64300.0,35.5247,35.5373,35.4558,35.5059,64300.0
2005-11-09 14:00:00,56.65,56.68,56.59,56.66,22800.0,35.4934,35.5122,35.4558,35.4997,22800.0
2005-11-09 14:10:00,56.65,56.71,56.64,56.67,63600.0,35.4934,35.531,35.4871,35.5059,63600.0
2005-11-09 14:20:00,56.67,56.71,56.65,56.71,33300.0,35.5059,35.531,35.4934,35.531,33300.0
2005-11-09 14:30:00,56.7,56.72,56.66,56.71,72000.0,35.5247,35.5373,35.4997,35.531,72000.0
2005-11-09 14:40:00,56.7,56.72,56.59,56.6,48500.0,35.5247,35.5373,35.4558,35.4621,48500.0
2005-11-09 14:50:00,56.59,56.67,56.5,56.66,49100.0,35.4558,35.5059,35.3994,35.4997,49100.0
2005-11-09 15:00:00,56.66,56.7,56.6,56.65,51900.0,35.4997,35.5247,35.4621,35.4934,51900.0
2005-11-09 15:10:00,56.64,56.71,56.62,56.68,91100.0,35.4871,35.531,35.4746,35.5122,91100.0
2005-11-09 15:20:00,56.67,56.72,56.64,56.67,88100.0,35.5059,35.5373,35.4871,35.5059,88100.0
2005-11-09 15:30:00,56.67,56.72,56.63,56.68,134000.0,35.5059,35.5373,35.4809,35.5122,134000.0
2005-11-09 15:40:00,56.68,56.73,56.66,56.7,110600.0,35.5122,35.5435,35.4997,35.5247,110600.0
2005-11-09 15:50:00,56.69,56.7,56.61,56.63,119100.0,35.5185,35.5247,35.4683,35.4809,119100.0
2005-11-10 09:30:00,56.2,56.25,55.79,55.89,456300.0,35.2115,35.2428,34.9546,35.0172,456300.0
2005-11-10 09:40:00,55.88,56.7,55.81,56.5,564900.0,35.011,35.5247,34.9671,35.3994,564900.0
2005-11-10 09:50:00,56.5,56.6,56.14,56.35,371400.0,35.3994,35.4621,35.1739,35.3054,371400.0
2005-11-10 10:00:00,56.4,56.42,56.13,56.27,254900.0,35.3368,35.3493,35.1676,35.2553,254900.0
2005-11-10 10:10:00,56.29,56.42,56.18,56.38,183400.0,35.2679,35.3493,35.1989,35.3242,183400.0
2005-11-10 10:20:00,56.36,56.72,56.36,56.43,184000.0,35.3117,35.5373,35.3117,35.3556,184000.0
2005-11-10 10:30:00,56.47,56.76,56.44,56.68,161400.0,35.3806,35.5623,35.3618,35.5122,161400.0
2005-11-10 10:40:00,56.7,56.96,56.46,56.65,183200.0,35.5247,35.6876,35.3744,35.4934,183200.0
2005-11-10 10:50:00,56.64,56.84,56.64,56.73,117800.0,35.4871,35.6125,35.4871,35.5435,117800.0
2005-11-10 11:00:00,56.73,56.95,56.69,56.89,183000.0,35.5435,35.6814,35.5185,35.6438,183000.0
2005-11-10 11:10:00,56.89,57.11,56.86,57.03,210800.0,35.6438,35.7816,35.625,35.7315,210800.0
2005-11-10 11:20:00,57.05,57.06,56.92,56.95,164400.0,35.744,35.7503,35.6626,35.6814,164400.0
2005-11-10 11:30:00,56.96,57.06,56.85,57.0,129700.0,35.6876,35.7503,35.6187,35.7127,129700.0
2005-11-10 11:40:00,57.0,57.24,56.91,57.04,103500.0,35.7127,35.8631,35.6563,35.7378,103500.0
2005-11-10 11:50:00,57.05,57.36,57.02,57.27,101300.0,35.744,35.9383,35.7252,35.8819,101300.0
2005-11-10 12:00:00,57.27,57.33,57.01,57.07,86900.0,35.8819,35.9195,35.719,35.7566,86900.0
2005-11-10 12:10:00,57.1,57.14,56.88,57.09,79000.0,35.7754,35.8004,35.6375,35.7691,79000.0
2005-11-10 12:20:00,57.05,57.15,56.92,57.0,76400.0,35.744,35.8067,35.6626,35.7127,76400.0
2005-11-10 12:30:00,56.97,57.3,56.94,57.16,75900.0,35.6939,35.9007,35.6751,35.8129,75900.0
2005-11-10 12:40:00,57.19,57.27,57.01,57.09,30500.0,35.8317,35.8819,35.719,35.7691,30500.0
2005-11-10 12:50:00,57.09,57.29,57.03,57.26,49300.0,35.7691,35.8944,35.7315,35.8756,49300.0
2005-11-10 13:00:00,57.25,57.5,57.24,57.35,103900.0,35.8693,36.026,35.8631,35.932,103900.0
2005-11-10 13:10:00,57.35,57.43,57.27,57.41,42300.0,35.932,35.9821,35.8819,35.9696,42300.0
2005-11-10 13:20:00,57.41,57.49,57.36,57.46,31100.0,35.9696,36.0197,35.9383,36.0009,31100.0
2005-11-10 13:30:00,57.45,57.55,57.39,57.54,81000.0,35.9946,36.0573,35.957,36.051,81000.0
2005-11-10 13:40:00,57.54,57.67,57.48,57.66,67600.0,36.051,36.1325,36.0134,36.1262,67600.0
2005-11-10 13:50:00,57.65,57.96,57.63,57.89,143400.0,36.1199,36.3142,36.1074,36.2703,143400.0
2005-11-10 14:00:00,57.9,58.2,57.83,58.0,202700.0,36.2766,36.4645,36.2327,36.3392,202700.0
2005-11-10 14:10:00,57.99,58.0,57.87,57.99,149500.0,36.333,36.3392,36.2578,36.333,149500.0
2005-11-10 14:20:00,57.99,58.2,57.87,57.99,104300.0,36.333,36.4645,36.2578,36.333,104300.0
2005-11-10 14:30:00,57.99,58.07,57.97,58.03,220400.0,36.333,36.3831,36.3204,36.358,220400.0
2005-11-10 14:40:00,58.03,58.07,57.94,58.0,110400.0,36.358,36.3831,36.3016,36.3392,110400.0
2005-11-10 14:50:00,58.0,58.66,57.99,58.65,193900.0,36.3392,36.7528,36.333,36.7465,193900.0
2005-11-10 15:00:00,58.65,58.69,58.49,58.5,283700.0,36.7465,36.7715,36.6462,36.6525,283700.0
2005-11-10 15:10:00,58.5,58.59,58.41,58.5,125000.0,36.6525,36.7089,36.5961,36.6525,125000.0
2005-11-10 15:20:00,58.5,58.66,58.42,58.49,204400.0,36.6525,36.7528,36.6024,36.6462,204400.0
2005-11-10 15:30:00,58.45,58.89,58.45,58.77,196100.0,36.6212,36.8969,36.6212,36.8217,196100.0
2005-11-10 15:40:00,58.8,58.86,58.56,58.65,284600.0,36.8405,36.8781,36.6901,36.7465,284600.0
2005-11-10 15:50:00,58.65,59.06,58.53,58.93,446100.0,36.7465,37.0034,36.6713,36.9219,446100.0
2005-11-11 09:30:00,58.52,58.74,58.38,58.43,204800.0,36.665,36.8029,36.5773,36.6086,204800.0
2005-11-11 09:40:00,58.46,59.29,58.36,58.62,212600.0,36.6274,37.1475,36.5648,36.7277,212600.0
2005-11-11 09:50:00,58.66,58.76,58.57,58.75,131100.0,36.7528,36.8154,36.6964,36.8091,131100.0
2005-11-11 10:00:00,58.75,58.75,58.61,58.65,116200.0,36.8091,36.8091,36.7214,36.7465,116200.0
2005-11-11 10:10:00,58.66,58.66,58.29,58.55,112300.0,36.7528,36.7528,36.5209,36.6838,112300.0
2005-11-11 10:20:00,58.57,58.66,58.5,58.54,62200.0,36.6964,36.7528,36.6525,36.6776,62200.0
2005-11-11 10:30:00,58.55,58.66,58.53,58.6,44000.0,36.6838,36.7528,36.6713,36.7152,44000.0
2005-11-11 10:40:00,58.61,58.62,58.52,58.53,58700.0,36.7214,36.7277,36.665,36.6713,58700.0
2005-11-11 10:50:00,58.52,58.52,58.36,58.44,67700.0,36.665,36.665,36.5648,36.6149,67700.0
2005-11-11 11:00:00,58.41,58.45,58.11,58.31,119900.0,36.5961,36.6212,36.4082,36.5335,119900.0
2005-11-11 11:10:00,58.3,58.41,58.12,58.14,60400.0,36.5272,36.5961,36.4144,36.427,60400.0
2005-11-11 11:20:00,58.12,58.26,58.07,58.18,53300.0,36.4144,36.5021,36.3831,36.452,53300.0
2005-11-11 11:30:00,58.17,58.23,57.99,58.04,73900.0,36.4457,36.4833,36.333,36.3643,73900.0
2005-11-11 11:40:00,58.0,58.16,57.99,58.08,69000.0,36.3392,36.4395,36.333,36.3894,69000.0
2005-11-11 11:50:00,58.07,58.09,57.98,58.07,67700.0,36.3831,36.3956,36.3267,36.3831,67700.0
2005-11-11 12:00:00,58.07,58.12,58.05,58.05,44900.0,36.3831,36.4144,36.3706,36.3706,44900.0
2005-11-11 12:10:00,58.06,58.08,57.92,57.92,32600.0,36.3768,36.3894,36.2891,36.2891,32600.0
2005-11-11 12:20:00,57.94,58.0,57.9,57.92,42000.0,36.3016,36.3392,36.2766,36.2891,42000.0
2005-11-11 12:30:00,57.9,58.15,57.9,58.01,53400.0,36.2766,36.4332,36.2766,36.3455,53400.0
2005-11-11 12:40:00,57.99,58.05,57.94,57.96,31100.0,36.333,36.3706,36.3016,36.3142,31100.0
2005-11-11 12:50:00,57.98,58.0,57.89,57.95,33300.0,36.3267,36.3392,36.2703,36.3079,33300.0
2005-11-11 13:00:00,57.95,57.98,57.9,57.94,45400.0,36.3079,36.3267,36.2766,36.3016,45400.0
2005-11-11 13:10:00,57.94,58.0,57.92,57.95,58200.0,36.3016,36.3392,36.2891,36.3079,58200.0
2005-11-11 13:20:00,57.95,58.08,57.93,58.02,82000.0,36.3079,36.3894,36.2954,36.3518,82000.0
2005-11-11 13:30:00,58.01,58.09,57.98,58.03,32400.0,36.3455,36.3956,36.3267,36.358,32400.0
2005-11-11 13:40:00,58.02,58.09,57.99,58.06,43900.0,36.3518,36.3956,36.333,36.3768,43900.0
2005-11-11 13:50:00,58.06,58.06,57.97,58.0,37800.0,36.3768,36.3768,36.3204,36.3392,37800.0
2005-11-11 14:00:00,58.0,58.04,57.97,58.02,39400.0,36.3392,36.3643,36.3204,36.3518,39400.0
2005-11-11 14:10:00,58.0,58.14,57.99,58.11,46400.0,36.3392,36.427,36.333,36.4082,46400.0
2005-11-11 14:20:00,58.09,58.22,58.09,58.18,129400.0,36.3956,36.4771,36.3956,36.452,129400.0
2005-11-11 14:30:00,58.2,58.35,58.19,58.32,69400.0,36.4645,36.5585,36.4583,36.5397,69400.0
2005-11-11 14:40:00,58.31,58.34,58.23,58.31,66800.0,36.5335,36.5523,36.4833,36.5335,66800.0
2005-11-11 14:50:00,58.3,58.38,58.28,58.37,45400.0,36.5272,36.5773,36.5147,36.5711,45400.0
2005-11-11 15:00:00,58.35,58.6,58.35,58.45,183300.0,36.5585,36.7152,36.5585,36.6212,183300.0
2005-11-11 15:10:00,58.45,58.47,58.34,58.34,44400.0,36.6212,36.6337,36.5523,36.5523,44400.0
2005-11-11 15:20:00,58.34,58.34,58.12,58.23,83400.0,36.5523,36.5523,36.4144,36.4833,83400.0
2005-11-11 15:30:00,58.23,58.34,58.17,58.28,75200.0,36.4833,36.5523,36.4457,36.5147,75200.0
2005-11-11 15:40:00,58.3,58.52,58.29,58.37,127700.0,36.5272,36.665,36.5209,36.5711,127700.0
2005-11-11 15:50:00,58.38,58.44,58.29,58.43,98100.0,36.5773,36.6149,36.5209,36.6086,98100.0
2005-11-14 09:30:00,58.38,58.63,57.99,58.41,369500.0,36.5773,36.734,36.333,36.5961,369500.0
2005-11-14 09:40:00,58.45,58.62,58.34,58.58,97600.0,36.6212,36.7277,36.5523,36.7026,97600.0
2005-11-14 09:50:00,58.57,58.66,58.45,58.56,96600.0,36.6964,36.7528,36.6212,36.6901,96600.0
2005-11-14 10:00:00,58.58,58.62,58.31,58.46,106100.0,36.7026,36.7277,36.5335,36.6274,106100.0
2005-11-14 10:10:00,58.48,58.68,58.41,58.68,77700.0,36.64,36.7653,36.5961,36.7653,77700.0
2005-11-14 10:20:00,58.67,58.67,58.41,58.44,63100.0,36.759,36.759,36.5961,36.6149,63100.0
2005-11-14 10:30:00,58.45,58.53,58.35,58.48,70400.0,36.6212,36.6713,36.5585,36.64,70400.0
2005-11-14 10:40:00,58.46,58.49,58.3,58.37,70500.0,36.6274,36.6462,36.5272,36.5711,70500.0
2005-11-14 10:50:00,58.36,58.41,58.15,58.2,66400.0,36.5648,36.5961,36.4332,36.4645,66400.0
2005-11-14 11:00:00,58.22,58.37,58.19,58.35,48000.0,36.4771,36.5711,36.4583,36.5585,48000.0
2005-11-14 11:10:00,58.34,58.39,58.3,58.39,54300.0,36.5523,36.5836,36.5272,36.5836,54300.0
2005-11-14 11:20:00,58.37,58.37,58.31,58.35,63000.0,36.5711,36.5711,36.5335,36.5585,63000.0
2005-11-14 11:30:00,58.36,58.39,58.32,58.39,40000.0,36.5648,36.5836,36.5397,36.5836,40000.0
2005-11-14 11:40:00,58.39,58.39,58.34,58.36,29500.0,36.5836,36.5836,36.5523,36.5648,29500.0
2005-11-14 11:50:00,58.36,58.4,58.32,58.32,102700.0,36.5648,36.5899,36.5397,36.5397,102700.0
2005-11-14 12:00:00,58.34,58.39,58.32,58.35,47700.0,36.5523,36.5836,36.5397,36.5585,47700.0
2005-11-14 12:10:00,58.35,58.38,58.31,58.33,18600.0,36.5585,36.5773,36.5335,36.546,18600.0
2005-11-14 12:20:00,58.33,58.38,58.3,58.38,33200.0,36.546,36.5773,36.5272,36.5773,33200.0
2005-11-14 12:30:00,58.38,58.4,58.36,58.37,33100.0,36.5773,36.5899,36.5648,36.5711,33100.0
2005-11-14 12:40:00,58.37,58.37,58.26,58.34,66700.0,36.5711,36.5711,36.5021,36.5523,66700.0
2005-11-14 12:50:00,58.34,58.35,58.17,58.19,69600.0,36.5523,36.5585,36.4457,36.4583,69600.0
2005-11-14 13:00:00,58.2,58.23,58.15,58.19,67300.0,36.4645,36.4833,36.4332,36.4583,67300.0
2005-11-14 13:10:00,58.19,58.24,58.15,58.19,42900.0,36.4583,36.4896,36.4332,36.4583,42900.0
2005-11-14 13:20:00,58.19,58.19,58.02,58.07,58900.0,36.4583,36.4583,36.3518,36.3831,58900.0
2005-11-14 13:30:00,58.07,58.24,58.05,58.05,53600.0,36.3831,36.4896,36.3706,36.3706,53600.0
2005-11-14 13:40:00,58.21,58.37,58.21,58.36,63900.0,36.4708,36.5711,36.4708,36.5648,63900.0
2005-11-14 13:50:00,58.36,58.42,58.34,58.36,30900.0,36.5648,36.6024,36.5523,36.5648,30900.0
2005-11-14 14:00:00,58.36,58.42,58.33,58.38,74500.0,36.5648,36.6024,36.546,36.5773,74500.0
2005-11-14 14:10:00,58.38,58.4,58.29,58.33,62900.0,36.5773,36.5899,36.5209,36.546,62900.0
2005-11-14 14:20:00,58.33,58.36,58.28,58.34,38800.0,36.546,36.5648,36.5147,36.5523,38800.0
2005-11-14 14:30:00,58.34,58.41,58.33,58.35,60900.0,36.5523,36.5961,36.546,36.5585,60900.0
2005-11-14 14:40:00,58.35,58.38,58.3,58.33,50900.0,36.5585,36.5773,36.5272,36.546,50900.0
2005-11-14 14:50:00,58.34,58.38,58.31,58.36,37000.0,36.5523,36.5773,36.5335,36.5648,37000.0
2005-11-14 15:00:00,58.36,58.43,58.32,58.39,72600.0,36.5648,36.6086,36.5397,36.5836,72600.0
2005-11-14 15:10:00,58.39,58.4,58.3,58.35,134700.0,36.5836,36.5899,36.5272,36.5585,134700.0
2005-11-14 15:20:00,58.35,58.41,58.31,58.37,38900.0,36.5585,36.5961,36.5335,36.5711,38900.0
2005-11-14 15:30:00,58.36,58.43,58.32,58.41,71000.0,36.5648,36.6086,36.5397,36.5961,71000.0
2005-11-14 15:40:00,58.42,58.49,58.4,58.49,62700.0,36.6024,36.6462,36.5899,36.6462,62700.0
2005-11-14 15:50:00,58.49,58.5,58.35,58.43,117800.0,36.6462,36.6525,36.5585,36.6086,117800.0
2005-11-15 09:30:00,54.4,55.0,53.9,54.06,791600.0,34.0837,34.4596,33.7704,33.8707,791600.0
2005-11-15 09:40:00,54.04,54.09,53.39,53.58,2649600.0,33.8581,33.8895,33.4509,33.5699,2649600.0
2005-11-15 09:50:00,53.57,54.0,53.27,53.75,1484200.0,33.5637,33.8331,33.3757,33.6764,1484200.0
2005-11-15 10:00:00,53.75,54.05,53.51,53.85,1113100.0,33.6764,33.8644,33.5261,33.7391,1113100.0
2005-11-15 10:10:00,53.9,53.99,53.7,53.8,1323100.0,33.7704,33.8268,33.6451,33.7078,1323100.0
2005-11-15 10:20:00,53.81,53.93,53.7,53.79,345600.0,33.714,33.7892,33.6451,33.7015,345600.0
2005-11-15 10:30:00,53.8,53.85,53.62,53.77,414700.0,33.7078,33.7391,33.595,33.689,414700.0
2005-11-15 10:40:00,53.77,53.8,53.55,53.62,388200.0,33.689,33.7078,33.5511,33.595,388200.0
2005-11-15 10:50:00,53.6,53.92,53.55,53.69,502600.0,33.5825,33.783,33.5511,33.6389,502600.0
2005-11-15 11:00:00,53.69,53.7,53.62,53.67,153500.0,33.6389,33.6451,33.595,33.6263,153500.0
2005-11-15 11:10:00,53.65,53.79,53.58,53.72,501000.0,33.6138,33.7015,33.5699,33.6577,501000.0
2005-11-15 11:20:00,53.7,53.96,53.66,53.82,542200.0,33.6451,33.808,33.6201,33.7203,542200.0
2005-11-15 11:30:00,53.83,53.85,53.71,53.78,263300.0,33.7266,33.7391,33.6514,33.6952,263300.0
2005-11-15 11:40:00,53.78,53.8,53.65,53.67,404500.0,33.6952,33.7078,33.6138,33.6263,404500.0
2005-11-15 11:50:00,53.69,53.82,53.62,53.75,542300.0,33.6389,33.7203,33.595,33.6764,542300.0
2005-11-15 12:00:00,53.76,53.85,53.7,53.85,461700.0,33.6827,33.7391,33.6451,33.7391,461700.0
2005-11-15 12:10:00,53.85,54.09,53.75,54.0,751800.0,33.7391,33.8895,33.6764,33.8331,751800.0
2005-11-15 12:20:00,53.99,53.99,53.78,53.87,337600.0,33.8268,33.8268,33.6952,33.7516,337600.0
2005-11-15 12:30:00,53.88,53.96,53.85,53.92,274100.0,33.7579,33.808,33.7391,33.783,274100.0
2005-11-15 12:40:00,53.92,54.13,53.9,54.12,647700.0,33.783,33.9145,33.7704,33.9083,647700.0
2005-11-15 12:50:00,54.13,54.39,54.11,54.27,647400.0,33.9145,34.0774,33.902,34.0022,647400.0
2005-11-15 13:00:00,54.3,54.35,54.25,54.26,258500.0,34.021,34.0524,33.9897,33.996,258500.0
2005-11-15 13:10:00,54.26,54.3,54.16,54.27,664200.0,33.996,34.021,33.9333,34.0022,664200.0
2005-11-15 13:20:00,54.27,54.3,54.2,54.24,249900.0,34.0022,34.021,33.9584,33.9835,249900.0
2005-11-15 13:30:00,54.24,54.26,54.02,54.04,296800.0,33.9835,33.996,33.8456,33.8581,296800.0
2005-11-15 13:40:00,54.05,54.07,53.98,54.01,340400.0,33.8644,33.8769,33.8206,33.8393,340400.0
2005-11-15 13:50:00,54.01,54.1,53.95,54.1,424200.0,33.8393,33.8957,33.8018,33.8957,424200.0
2005-11-15 14:00:00,54.1,54.16,54.03,54.06,361400.0,33.8957,33.9333,33.8519,33.8707,361400.0
2005-11-15 14:10:00,54.03,54.1,54.0,54.08,292900.0,33.8519,33.8957,33.8331,33.8832,292900.0
2005-11-15 14:20:00,54.08,54.1,54.02,54.1,178200.0,33.8832,33.8957,33.8456,33.8957,178200.0
2005-11-15 14:30:00,54.1,54.1,54.02,54.06,189700.0,33.8957,33.8957,33.8456,33.8707,189700.0
2005-11-15 14:40:00,54.06,54.1,54.03,54.07,91200.0,33.8707,33.8957,33.8519,33.8769,91200.0
2005-11-15 14:50:00,54.05,54.13,54.05,54.1,311000.0,33.8644,33.9145,33.8644,33.8957,311000.0
2005-11-15 15:00:00,54.1,54.16,54.08,54.16,406100.0,33.8957,33.9333,33.8832,33.9333,406100.0
2005-11-15 15:10:00,54.16,54.29,54.13,54.27,254800.0,33.9333,34.0148,33.9145,34.0022,254800.0
2005-11-15 15:20:00,54.28,54.28,52.25,54.21,493200.0,34.0085,34.0085,32.7366,33.9647,493200.0
2005-11-15 15:30:00,54.2,54.28,54.15,54.22,596000.0,33.9584,34.0085,33.9271,33.9709,596000.0
2005-11-15 15:40:00,54.23,54.28,54.17,54.2,503700.0,33.9772,34.0085,33.9396,33.9584,503700.0
2005-11-15 15:50:00,54.22,54.35,54.22,54.26,930900.0,33.9709,34.0524,33.9709,33.996,930900.0
2005-11-16 09:30:00,54.2,54.25,53.98,54.23,278500.0,34.0207,34.0521,33.8826,34.0395,278500.0
2005-11-16 09:40:00,54.23,54.23,53.75,53.8,314800.0,34.0395,34.0395,33.7382,33.7696,314800.0
2005-11-16 09:50:00,53.78,53.83,53.64,53.8,305400.0,33.7571,33.7884,33.6692,33.7696,305400.0
2005-11-16 10:00:00,53.78,54.07,53.59,53.62,280600.0,33.7571,33.9391,33.6378,33.6566,280600.0
2005-11-16 10:10:00,53.62,53.7,53.42,53.51,221500.0,33.6566,33.7068,33.5311,33.5876,221500.0
2005-11-16 10:20:00,53.55,53.73,53.5,53.68,215600.0,33.6127,33.7257,33.5813,33.6943,215600.0
2005-11-16 10:30:00,53.66,53.85,53.5,53.81,190300.0,33.6817,33.801,33.5813,33.7759,190300.0
2005-11-16 10:40:00,53.79,53.83,53.7,53.76,166900.0,33.7633,33.7884,33.7068,33.7445,166900.0
2005-11-16 10:50:00,53.76,53.9,53.76,53.89,139100.0,33.7445,33.8324,33.7445,33.8261,139100.0
2005-11-16 11:00:00,53.9,53.97,53.82,53.86,157800.0,33.8324,33.8763,33.7822,33.8073,157800.0
2005-11-16 11:10:00,53.86,54.07,53.86,54.07,153200.0,33.8073,33.9391,33.8073,33.9391,153200.0
2005-11-16 11:20:00,54.05,54.07,53.88,54.04,89200.0,33.9265,33.9391,33.8198,33.9203,89200.0
2005-11-16 11:30:00,54.04,54.14,53.97,54.1,210600.0,33.9203,33.983,33.8763,33.9579,210600.0
2005-11-16 11:40:00,54.09,54.38,54.07,54.3,173900.0,33.9516,34.1337,33.9391,34.0835,173900.0
2005-11-16 11:50:00,54.31,54.39,54.28,54.33,91500.0,34.0897,34.1399,34.0709,34.1023,91500.0
2005-11-16 12:00:00,54.33,54.35,54.28,54.33,145300.0,34.1023,34.1148,34.0709,34.1023,145300.0
2005-11-16 12:10:00,54.35,54.49,54.35,54.4,131900.0,34.1148,34.2027,34.1148,34.1462,131900.0
2005-11-16 12:20:00,54.37,54.4,54.31,54.37,78400.0,34.1274,34.1462,34.0897,34.1274,78400.0
2005-11-16 12:30:00,54.38,54.45,54.36,54.39,109100.0,34.1337,34.1776,34.1211,34.1399,109100.0
2005-11-16 12:40:00,54.39,54.54,54.38,54.49,138800.0,34.1399,34.2341,34.1337,34.2027,138800.0
2005-11-16 12:50:00,54.49,54.6,54.45,54.57,107200.0,34.2027,34.2718,34.1776,34.2529,107200.0
2005-11-16 13:00:00,54.57,54.6,54.44,54.44,92100.0,34.2529,34.2718,34.1713,34.1713,92100.0
2005-11-16 13:10:00,54.44,54.57,54.43,54.55,79900.0,34.1713,34.2529,34.1651,34.2404,79900.0
2005-11-16 13:20:00,54.56,54.8,54.56,54.76,110900.0,34.2467,34.3973,34.2467,34.3722,110900.0
2005-11-16 13:30:00,54.75,54.78,54.68,54.75,196200.0,34.3659,34.3847,34.322,34.3659,196200.0
2005-11-16 13:40:00,54.74,54.78,54.61,54.74,80200.0,34.3596,34.3847,34.278,34.3596,80200.0
2005-11-16 13:50:00,54.76,54.77,54.55,54.57,95700.0,34.3722,34.3785,34.2404,34.2529,95700.0
2005-11-16 14:00:00,54.57,54.59,54.5,54.56,92600.0,34.2529,34.2655,34.209,34.2467,92600.0
2005-11-16 14:10:00,54.55,54.65,54.5,54.53,71000.0,34.2404,34.3031,34.209,34.2278,71000.0
2005-11-16 14:20:00,54.53,54.62,54.52,54.62,75900.0,34.2278,34.2843,34.2215,34.2843,75900.0
2005-11-16 14:30:00,54.62,54.67,54.38,54.39,90100.0,34.2843,34.3157,34.1337,34.1399,90100.0
2005-11-16 14:40:00,54.4,54.54,54.37,54.51,84500.0,34.1462,34.2341,34.1274,34.2153,84500.0
2005-11-16 14:50:00,54.5,54.68,54.45,54.61,97800.0,34.209,34.322,34.1776,34.278,97800.0
2005-11-16 15:00:00,54.61,54.66,54.54,54.64,74900.0,34.278,34.3094,34.2341,34.2969,74900.0
2005-11-16 15:10:00,54.63,54.71,54.61,54.69,112100.0,34.2906,34.3408,34.278,34.3283,112100.0
2005-11-16 15:20:00,54.69,54.8,54.67,54.74,76000.0,34.3283,34.3973,34.3157,34.3596,76000.0
2005-11-16 15:30:00,54.74,54.76,54.55,54.57,87700.0,34.3596,34.3722,34.2404,34.2529,87700.0
2005-11-16 15:40:00,54.55,54.57,54.45,54.51,140400.0,34.2404,34.2529,34.1776,34.2153,140400.0
2005-11-16 15:50:00,54.51,54.56,54.43,54.52,258500.0,34.2153,34.2467,34.1651,34.2215,258500.0
2005-11-17 09:30:00,54.7,54.7,54.26,54.5,587800.0,34.3345,34.3345,34.0583,34.209,587800.0
2005-11-17 09:40:00,54.48,54.64,54.43,54.52,125400.0,34.1964,34.2969,34.1651,34.2215,125400.0
2005-11-17 09:50:00,54.52,54.66,54.51,54.52,116700.0,34.2215,34.3094,34.2153,34.2215,116700.0
2005-11-17 10:00:00,54.52,54.6,54.4,54.6,119400.0,34.2215,34.2718,34.1462,34.2718,119400.0
2005-11-17 10:10:00,54.61,54.7,54.57,54.59,126300.0,34.278,34.3345,34.2529,34.2655,126300.0
2005-11-17 10:20:00,54.6,54.72,54.59,54.7,208500.0,34.2718,34.3471,34.2655,34.3345,208500.0
2005-11-17 10:30:00,54.7,54.89,54.6,54.83,174800.0,34.3345,34.4538,34.2718,34.4161,174800.0
2005-11-17 10:40:00,54.82,54.92,54.73,54.92,128200.0,34.4099,34.4726,34.3534,34.4726,128200.0
2005-11-17 10:50:00,54.92,54.94,54.8,54.81,65000.0,34.4726,34.4852,34.3973,34.4036,65000.0
2005-11-17 11:00:00,54.81,54.81,54.69,54.8,73500.0,34.4036,34.4036,34.3283,34.3973,73500.0
2005-11-17 11:10:00,54.8,54.88,54.77,54.87,115000.0,34.3973,34.4475,34.3785,34.4412,115000.0
2005-11-17 11:20:00,54.88,54.95,54.86,54.9,120500.0,34.4475,34.4915,34.435,34.4601,120500.0
2005-11-17 11:30:00,54.88,54.9,54.76,54.86,191600.0,34.4475,34.4601,34.3722,34.435,191600.0
2005-11-17 11:40:00,54.85,54.85,54.65,54.68,104500.0,34.4287,34.4287,34.3031,34.322,104500.0
2005-11-17 11:50:00,54.68,54.85,54.68,54.8,87700.0,34.322,34.4287,34.322,34.3973,87700.0
2005-11-17 12:00:00,54.82,54.87,54.77,54.86,55600.0,34.4099,34.4412,34.3785,34.435,55600.0
2005-11-17 12:10:00,54.85,54.87,54.78,54.83,41300.0,34.4287,34.4412,34.3847,34.4161,41300.0
2005-11-17 12:20:00,54.83,54.94,54.83,54.91,93300.0,34.4161,34.4852,34.4161,34.4663,93300.0
2005-11-17 12:30:00,54.92,54.99,54.88,54.9,126300.0,34.4726,34.5166,34.4475,34.4601,126300.0
2005-11-17 12:40:00,54.89,54.9,54.84,54.85,46100.0,34.4538,34.4601,34.4224,34.4287,46100.0
2005-11-17 12:50:00,54.85,54.91,54.84,54.91,100800.0,34.4287,34.4663,34.4224,34.4663,100800.0
2005-11-17 13:00:00,54.91,54.98,54.9,54.98,90700.0,34.4663,34.5103,34.4601,34.5103,90700.0
2005-11-17 13:10:00,54.97,54.97,54.87,54.9,76000.0,34.504,34.504,34.4412,34.4601,76000.0
2005-11-17 13:20:00,54.91,54.95,54.88,54.9,34900.0,34.4663,34.4915,34.4475,34.4601,34900.0
2005-11-17 13:30:00,54.9,54.97,54.86,54.96,92300.0,34.4601,34.504,34.435,34.4977,92300.0
2005-11-17 13:40:00,54.96,54.96,54.9,54.92,85500.0,34.4977,34.4977,34.4601,34.4726,85500.0
2005-11-17 13:50:00,54.92,54.99,54.91,54.98,64800.0,34.4726,34.5166,34.4663,34.5103,64800.0
2005-11-17 14:00:00,54.98,54.99,54.9,54.99,43300.0,34.5103,34.5166,34.4601,34.5166,43300.0
2005-11-17 14:10:00,54.99,55.1,54.97,55.1,137400.0,34.5166,34.5856,34.504,34.5856,137400.0
2005-11-17 14:20:00,55.1,55.24,55.05,55.17,136600.0,34.5856,34.6735,34.5542,34.6295,136600.0
2005-11-17 14:30:00,55.17,55.17,55.05,55.08,65100.0,34.6295,34.6295,34.5542,34.5731,65100.0
2005-11-17 14:40:00,55.09,55.11,54.99,55.0,81000.0,34.5793,34.5919,34.5166,34.5228,81000.0
2005-11-17 14:50:00,55.02,55.03,54.92,54.98,113100.0,34.5354,34.5417,34.4726,34.5103,113100.0
2005-11-17 15:00:00,54.98,55.06,54.96,55.05,147500.0,34.5103,34.5605,34.4977,34.5542,147500.0
2005-11-17 15:10:00,55.05,55.11,55.04,55.09,133000.0,34.5542,34.5919,34.5479,34.5793,133000.0
2005-11-17 15:20:00,55.09,55.16,55.04,55.16,200200.0,34.5793,34.6233,34.5479,34.6233,200200.0
2005-11-17 15:30:00,55.14,55.43,55.12,55.39,447700.0,34.6107,34.7927,34.5982,34.7676,447700.0
2005-11-17 15:40:00,55.39,55.47,55.33,55.33,299700.0,34.7676,34.8179,34.73,34.73,299700.0
2005-11-17 15:50:00,55.33,55.49,55.28,55.43,363000.0,34.73,34.8304,34.6986,34.7927,363000.0
2005-11-18 09:30:00,55.88,55.9,55.45,55.65,597900.0,35.0752,35.0878,34.8053,34.9308,597900.0
2005-11-18 09:40:00,55.66,55.68,55.5,55.59,147900.0,34.9371,34.9497,34.8367,34.8932,147900.0
2005-11-18 09:50:00,55.6,55.61,55.28,55.44,128400.0,34.8995,34.9057,34.6986,34.799,128400.0
2005-11-18 10:00:00,55.44,55.51,55.27,55.45,168100.0,34.799,34.843,34.6923,34.8053,168100.0
2005-11-18 10:10:00,55.45,55.54,55.35,55.35,116400.0,34.8053,34.8618,34.7425,34.7425,116400.0
2005-11-18 10:20:00,55.35,55.43,55.3,55.39,92000.0,34.7425,34.7927,34.7111,34.7676,92000.0
2005-11-18 10:30:00,55.39,55.42,55.21,55.25,64300.0,34.7676,34.7865,34.6547,34.6798,64300.0
2005-11-18 10:40:00,55.26,55.27,55.11,55.15,90000.0,34.686,34.6923,34.5919,34.617,90000.0
2005-11-18 10:50:00,55.15,55.25,55.13,55.16,125600.0,34.617,34.6798,34.6044,34.6233,125600.0
2005-11-18 11:00:00,55.18,55.2,55.02,55.15,127100.0,34.6358,34.6484,34.5354,34.617,127100.0
2005-11-18 11:10:00,55.14,55.17,55.08,55.13,74500.0,34.6107,34.6295,34.5731,34.6044,74500.0
2005-11-18 11:20:00,55.11,55.14,54.97,55.08,132200.0,34.5919,34.6107,34.504,34.5731,132200.0
2005-11-18 11:30:00,55.09,55.09,54.77,54.95,140700.0,34.5793,34.5793,34.3785,34.4915,140700.0
2005-11-18 11:40:00,54.95,55.09,54.94,55.03,46800.0,34.4915,34.5793,34.4852,34.5417,46800.0
2005-11-18 11:50:00,55.01,55.02,54.96,54.98,137800.0,34.5291,34.5354,34.4977,34.5103,137800.0
2005-11-18 12:00:00,54.98,55.01,54.97,55.0,38800.0,34.5103,34.5291,34.504,34.5228,38800.0
2005-11-18 12:10:00,54.98,55.05,54.98,55.05,79700.0,34.5103,34.5542,34.5103,34.5542,79700.0
2005-11-18 12:20:00,55.05,55.05,54.96,54.97,68000.0,34.5542,34.5542,34.4977,34.504,68000.0
2005-11-18 12:30:00,54.97,55.0,54.97,54.99,114500.0,34.504,34.5228,34.504,34.5166,114500.0
2005-11-18 12:40:00,55.01,55.01,54.97,55.0,45500.0,34.5291,34.5291,34.504,34.5228,45500.0
2005-11-18 12:50:00,54.99,55.08,54.99,55.0,34400.0,34.5166,34.5731,34.5166,34.5228,34400.0
2005-11-18 13:00:00,55.0,55.01,54.97,54.97,58000.0,34.5228,34.5291,34.504,34.504,58000.0
2005-11-18 13:10:00,54.97,55.0,54.97,55.0,84000.0,34.504,34.5228,34.504,34.5228,84000.0
2005-11-18 13:20:00,55.0,55.01,54.96,54.98,185000.0,34.5228,34.5291,34.4977,34.5103,185000.0
2005-11-18 13:30:00,54.98,55.09,54.98,55.06,73300.0,34.5103,34.5793,34.5103,34.5605,73300.0
2005-11-18 13:40:00,55.04,55.05,55.0,55.02,30200.0,34.5479,34.5542,34.5228,34.5354,30200.0
2005-11-18 13:50:00,55.01,55.13,54.98,55.05,64800.0,34.5291,34.6044,34.5103,34.5542,64800.0
2005-11-18 14:00:00,55.05,55.11,55.02,55.06,54900.0,34.5542,34.5919,34.5354,34.5605,54900.0
2005-11-18 14:10:00,55.05,55.1,55.03,55.05,48800.0,34.5542,34.5856,34.5417,34.5542,48800.0
2005-11-18 14:20:00,55.05,55.05,54.97,54.99,78500.0,34.5542,34.5542,34.504,34.5166,78500.0
2005-11-18 14:30:00,54.99,55.04,54.99,55.02,50200.0,34.5166,34.5479,34.5166,34.5354,50200.0
2005-11-18 14:40:00,55.01,55.02,54.97,54.97,88400.0,34.5291,34.5354,34.504,34.504,88400.0
2005-11-18 14:50:00,54.97,55.04,54.97,55.0,77100.0,34.504,34.5479,34.504,34.5228,77100.0
2005-11-18 15:00:00,55.01,55.08,55.0,55.04,391100.0,34.5291,34.5731,34.5228,34.5479,391100.0
2005-11-18 15:10:00,55.05,55.14,55.03,55.07,117100.0,34.5542,34.6107,34.5417,34.5668,117100.0
2005-11-18 15:20:00,55.07,55.08,54.98,55.0,75600.0,34.5668,34.5731,34.5103,34.5228,75600.0
2005-11-18 15:30:00,55.0,55.06,54.98,55.03,109900.0,34.5228,34.5605,34.5103,34.5417,109900.0
2005-11-18 15:40:00,55.02,55.22,55.0,55.15,190800.0,34.5354,34.6609,34.5228,34.617,190800.0
2005-11-18 15:50:00,55.14,55.27,55.13,55.21,225700.0,34.6107,34.6923,34.6044,34.6547,225700.0
2005-11-21 09:30:00,54.89,55.2,54.65,55.05,213600.0,34.4538,34.6484,34.3031,34.5542,213600.0
2005-11-21 09:40:00,55.05,55.18,55.05,55.09,94400.0,34.5542,34.6358,34.5542,34.5793,94400.0
2005-11-21 09:50:00,55.12,55.14,55.03,55.06,82800.0,34.5982,34.6107,34.5417,34.5605,82800.0
2005-11-21 10:00:00,55.05,55.23,55.02,55.19,108600.0,34.5542,34.6672,34.5354,34.6421,108600.0
2005-11-21 10:10:00,55.18,55.21,55.13,55.13,62500.0,34.6358,34.6547,34.6044,34.6044,62500.0
2005-11-21 10:20:00,55.13,55.21,55.12,55.14,79000.0,34.6044,34.6547,34.5982,34.6107,79000.0
2005-11-21 10:30:00,55.15,55.22,55.12,55.22,80500.0,34.617,34.6609,34.5982,34.6609,80500.0
2005-11-21 10:40:00,55.2,55.2,55.12,55.14,71800.0,34.6484,34.6484,34.5982,34.6107,71800.0
2005-11-21 10:50:00,55.13,55.18,55.05,55.05,79700.0,34.6044,34.6358,34.5542,34.5542,79700.0
2005-11-21 11:00:00,55.06,55.09,54.97,55.02,97600.0,34.5605,34.5793,34.504,34.5354,97600.0
2005-11-21 11:10:00,54.99,55.02,54.94,54.97,140700.0,34.5166,34.5354,34.4852,34.504,140700.0
2005-11-21 11:20:00,54.97,55.02,54.95,54.99,91400.0,34.504,34.5354,34.4915,34.5166,91400.0
2005-11-21 11:30:00,54.98,55.01,54.96,54.98,127900.0,34.5103,34.5291,34.4977,34.5103,127900.0
2005-11-21 11:40:00,54.98,55.05,54.97,54.97,65200.0,34.5103,34.5542,34.504,34.504,65200.0
2005-11-21 11:50:00,54.98,55.02,54.97,54.99,66700.0,34.5103,34.5354,34.504,34.5166,66700.0
2005-11-21 12:00:00,54.99,55.01,54.97,54.97,44300.0,34.5166,34.5291,34.504,34.504,44300.0
2005-11-21 12:10:00,54.97,55.04,54.97,54.99,46700.0,34.504,34.5479,34.504,34.5166,46700.0
2005-11-21 12:20:00,54.98,55.01,54.96,54.97,41800.0,34.5103,34.5291,34.4977,34.504,41800.0
2005-11-21 12:30:00,54.96,55.03,54.96,55.01,69700.0,34.4977,34.5417,34.4977,34.5291,69700.0
2005-11-21 12:40:00,55.0,55.04,55.0,55.03,29800.0,34.5228,34.5479,34.5228,34.5417,29800.0
2005-11-21 12:50:00,55.03,55.03,54.99,55.01,44900.0,34.5417,34.5417,34.5166,34.5291,44900.0
2005-11-21 13:00:00,55.02,55.02,54.97,54.98,31400.0,34.5354,34.5354,34.504,34.5103,31400.0
2005-11-21 13:10:00,54.98,55.04,54.98,55.03,20100.0,34.5103,34.5479,34.5103,34.5417,20100.0
2005-11-21 13:20:00,55.03,55.04,55.01,55.02,33300.0,34.5417,34.5479,34.5291,34.5354,33300.0
2005-11-21 13:30:00,55.02,55.04,54.97,55.02,30000.0,34.5354,34.5479,34.504,34.5354,30000.0
2005-11-21 13:40:00,55.02,55.04,54.97,54.99,33200.0,34.5354,34.5479,34.504,34.5166,33200.0
2005-11-21 13:50:00,54.99,55.04,54.98,55.0,35700.0,34.5166,34.5479,34.5103,34.5228,35700.0
2005-11-21 14:00:00,55.01,55.05,54.98,55.01,57800.0,34.5291,34.5542,34.5103,34.5291,57800.0
2005-11-21 14:10:00,55.02,55.04,54.97,54.98,53700.0,34.5354,34.5479,34.504,34.5103,53700.0
2005-11-21 14:20:00,54.98,55.02,54.97,55.02,50100.0,34.5103,34.5354,34.504,34.5354,50100.0
2005-11-21 14:30:00,55.0,55.03,54.97,54.97,37300.0,34.5228,34.5417,34.504,34.504,37300.0
2005-11-21 14:40:00,54.98,55.05,54.97,55.01,356900.0,34.5103,34.5542,34.504,34.5291,356900.0
2005-11-21 14:50:00,55.01,55.02,54.95,54.95,147300.0,34.5291,34.5354,34.4915,34.4915,147300.0
2005-11-21 15:00:00,54.95,55.0,54.95,54.99,58500.0,34.4915,34.5228,34.4915,34.5166,58500.0
2005-11-21 15:10:00,55.0,55.12,55.0,55.07,178100.0,34.5228,34.5982,34.5228,34.5668,178100.0
2005-11-21 15:20:00,55.08,55.14,55.07,55.12,52400.0,34.5731,34.6107,34.5668,34.5982,52400.0
2005-11-21 15:30:00,55.1,55.13,55.02,55.11,172600.0,34.5856,34.6044,34.5354,34.5919,172600.0
2005-11-21 15:40:00,55.11,55.12,54.96,54.97,177500.0,34.5919,34.5982,34.4977,34.504,177500.0
2005-11-21 15:50:00,54.96,55.04,54.87,54.93,335400.0,34.4977,34.5479,34.4412,34.4789,335400.0
2005-11-22 09:30:00,54.85,54.9,54.74,54.85,262500.0,34.4287,34.4601,34.3596,34.4287,262500.0
2005-11-22 09:40:00,54.85,55.17,54.85,55.03,388200.0,34.4287,34.6295,34.4287,34.5417,388200.0
2005-11-22 09:50:00,55.05,55.17,54.97,54.99,142700.0,34.5542,34.6295,34.504,34.5166,142700.0
2005-11-22 10:00:00,54.99,55.05,54.95,55.04,131100.0,34.5166,34.5542,34.4915,34.5479,131100.0
2005-11-22 10:10:00,55.04,55.1,55.01,55.06,176500.0,34.5479,34.5856,34.5291,34.5605,176500.0
2005-11-22 10:20:00,55.06,55.3,55.06,55.16,252600.0,34.5605,34.7111,34.5605,34.6233,252600.0
2005-11-22 10:30:00,55.15,55.2,55.13,55.2,104800.0,34.617,34.6484,34.6044,34.6484,104800.0
2005-11-22 10:40:00,55.18,55.29,55.18,55.22,83900.0,34.6358,34.7049,34.6358,34.6609,83900.0
2005-11-22 10:50:00,55.23,55.25,55.17,55.17,170600.0,34.6672,34.6798,34.6295,34.6295,170600.0
2005-11-22 11:00:00,55.19,55.24,55.1,55.13,82400.0,34.6421,34.6735,34.5856,34.6044,82400.0
2005-11-22 11:10:00,55.13,55.18,55.1,55.16,122600.0,34.6044,34.6358,34.5856,34.6233,122600.0
2005-11-22 11:20:00,55.16,55.2,55.14,55.17,89400.0,34.6233,34.6484,34.6107,34.6295,89400.0
2005-11-22 11:30:00,55.18,55.2,55.15,55.19,51000.0,34.6358,34.6484,34.617,34.6421,51000.0
2005-11-22 11:40:00,55.18,55.21,55.17,55.19,45700.0,34.6358,34.6547,34.6295,34.6421,45700.0
2005-11-22 11:50:00,55.18,55.24,55.16,55.21,75400.0,34.6358,34.6735,34.6233,34.6547,75400.0
2005-11-22 12:00:00,55.2,55.25,55.19,55.23,63800.0,34.6484,34.6798,34.6421,34.6672,63800.0
2005-11-22 12:10:00,55.24,55.24,55.19,55.2,62900.0,34.6735,34.6735,34.6421,34.6484,62900.0
2005-11-22 12:20:00,55.21,55.22,55.19,55.22,74100.0,34.6547,34.6609,34.6421,34.6609,74100.0
2005-11-22 12:30:00,55.22,55.25,55.19,55.23,110400.0,34.6609,34.6798,34.6421,34.6672,110400.0
2005-11-22 12:40:00,55.23,55.24,55.21,55.22,31900.0,34.6672,34.6735,34.6547,34.6609,31900.0
2005-11-22 12:50:00,55.22,55.24,55.21,55.22,118700.0,34.6609,34.6735,34.6547,34.6609,118700.0
2005-11-22 13:00:00,55.22,55.25,55.17,55.2,88700.0,34.6609,34.6798,34.6295,34.6484,88700.0
2005-11-22 13:10:00,55.2,55.23,55.18,55.2,69100.0,34.6484,34.6672,34.6358,34.6484,69100.0
2005-11-22 13:20:00,55.21,55.25,55.17,55.22,65400.0,34.6547,34.6798,34.6295,34.6609,65400.0
2005-11-22 13:30:00,55.22,55.28,55.21,55.25,138500.0,34.6609,34.6986,34.6547,34.6798,138500.0
2005-11-22 13:40:00,55.25,55.27,55.22,55.25,101500.0,34.6798,34.6923,34.6609,34.6798,101500.0
2005-11-22 13:50:00,55.25,55.25,55.2,55.2,40400.0,34.6798,34.6798,34.6484,34.6484,40400.0
2005-11-22 14:00:00,55.2,55.29,55.18,55.29,175700.0,34.6484,34.7049,34.6358,34.7049,175700.0
2005-11-22 14:10:00,55.29,55.33,55.2,55.24,162900.0,34.7049,34.73,34.6484,34.6735,162900.0
2005-11-22 14:20:00,55.25,55.3,55.22,55.23,176400.0,34.6798,34.7111,34.6609,34.6672,176400.0
2005-11-22 14:30:00,55.23,55.25,55.2,55.24,145000.0,34.6672,34.6798,34.6484,34.6735,145000.0
2005-11-22 14:40:00,55.23,55.25,55.2,55.22,95800.0,34.6672,34.6798,34.6484,34.6609,95800.0
2005-11-22 14:50:00,55.24,55.26,55.16,55.23,162600.0,34.6735,34.686,34.6233,34.6672,162600.0
2005-11-22 15:00:00,55.23,55.26,55.17,55.24,193300.0,34.6672,34.686,34.6295,34.6735,193300.0
2005-11-22 15:10:00,55.24,55.28,55.17,55.19,181600.0,34.6735,34.6986,34.6295,34.6421,181600.0
2005-11-22 15:20:00,55.19,55.28,55.13,55.23,125800.0,34.6421,34.6986,34.6044,34.6672,125800.0
2005-11-22 15:30:00,55.23,55.25,55.13,55.16,112100.0,34.6672,34.6798,34.6044,34.6233,112100.0
2005-11-22 15:40:00,55.15,55.23,55.11,55.19,177600.0,34.617,34.6672,34.5919,34.6421,177600.0
2005-11-22 15:50:00,55.23,55.23,55.07,55.07,252500.0,34.6672,34.6672,34.5668,34.5668,252500.0
2005-11-23 09:30:00,55.08,55.45,55.04,55.44,124900.0,34.5731,34.8053,34.5479,34.799,124900.0
2005-11-23 09:40:00,55.4,55.68,55.4,55.58,153000.0,34.7739,34.9497,34.7739,34.8869,153000.0
2005-11-23 09:50:00,55.52,55.64,55.43,55.53,125700.0,34.8492,34.9246,34.7927,34.8555,125700.0
2005-11-23 10:00:00,55.54,55.56,55.43,55.43,157500.0,34.8618,34.8743,34.7927,34.7927,157500.0
2005-11-23 10:10:00,55.42,55.44,55.26,55.29,153300.0,34.7865,34.799,34.686,34.7049,153300.0
2005-11-23 10:20:00,55.29,55.3,55.11,55.28,108400.0,34.7049,34.7111,34.5919,34.6986,108400.0
2005-11-23 10:30:00,55.28,55.3,55.2,55.25,122900.0,34.6986,34.7111,34.6484,34.6798,122900.0
2005-11-23 10:40:00,55.24,55.24,55.03,55.03,122100.0,34.6735,34.6735,34.5417,34.5417,122100.0
2005-11-23 10:50:00,55.06,55.13,55.02,55.09,113400.0,34.5605,34.6044,34.5354,34.5793,113400.0
2005-11-23 11:00:00,55.09,55.13,55.02,55.08,113900.0,34.5793,34.6044,34.5354,34.5731,113900.0
2005-11-23 11:10:00,55.08,55.14,55.04,55.1,123000.0,34.5731,34.6107,34.5479,34.5856,123000.0
2005-11-23 11:20:00,55.09,55.14,55.06,55.09,64000.0,34.5793,34.6107,34.5605,34.5793,64000.0
2005-11-23 11:30:00,55.09,55.14,55.05,55.1,48600.0,34.5793,34.6107,34.5542,34.5856,48600.0
2005-11-23 11:40:00,55.1,55.28,55.08,55.28,79500.0,34.5856,34.6986,34.5731,34.6986,79500.0
2005-11-23 11:50:00,55.28,55.3,55.21,55.22,112500.0,34.6986,34.7111,34.6547,34.6609,112500.0
2005-11-23 12:00:00,55.25,55.32,55.19,55.26,69400.0,34.6798,34.7237,34.6421,34.686,69400.0
2005-11-23 12:10:00,55.27,55.27,55.2,55.25,52400.0,34.6923,34.6923,34.6484,34.6798,52400.0
2005-11-23 12:20:00,55.24,55.33,55.23,55.31,114500.0,34.6735,34.73,34.6672,34.7174,114500.0
2005-11-23 12:30:00,55.31,55.39,55.31,55.33,150900.0,34.7174,34.7676,34.7174,34.73,150900.0
2005-11-23 12:40:00,55.33,55.41,55.31,55.39,95200.0,34.73,34.7802,34.7174,34.7676,95200.0
2005-11-23 12:50:00,55.39,55.4,55.31,55.33,40400.0,34.7676,34.7739,34.7174,34.73,40400.0
2005-11-23 13:00:00,55.33,55.35,55.31,55.33,57700.0,34.73,34.7425,34.7174,34.73,57700.0
2005-11-23 13:10:00,55.33,55.38,55.3,55.35,435800.0,34.73,34.7614,34.7111,34.7425,435800.0
2005-11-23 13:20:00,55.35,55.4,55.33,55.38,137300.0,34.7425,34.7739,34.73,34.7614,137300.0
2005-11-23 13:30:00,55.38,55.46,55.38,55.45,138500.0,34.7614,34.8116,34.7614,34.8053,138500.0
2005-11-23 13:40:00,55.44,55.52,55.44,55.45,138900.0,34.799,34.8492,34.799,34.8053,138900.0
2005-11-23 13:50:00,55.45,55.6,55.45,55.53,115100.0,34.8053,34.8995,34.8053,34.8555,115100.0
2005-11-23 14:00:00,55.54,55.66,55.54,55.55,195100.0,34.8618,34.9371,34.8618,34.8681,195100.0
2005-11-23 14:10:00,55.53,55.56,55.47,55.5,99400.0,34.8555,34.8743,34.8179,34.8367,99400.0
2005-11-23 14:20:00,55.51,55.58,55.46,55.47,99500.0,34.843,34.8869,34.8116,34.8179,99500.0
2005-11-23 14:30:00,55.47,55.52,55.46,55.5,83400.0,34.8179,34.8492,34.8116,34.8367,83400.0
2005-11-23 14:40:00,55.5,55.55,55.49,55.53,117500.0,34.8367,34.8681,34.8304,34.8555,117500.0
2005-11-23 14:50:00,55.53,55.53,55.39,55.43,46000.0,34.8555,34.8555,34.7676,34.7927,46000.0
2005-11-23 15:00:00,55.41,55.43,55.25,55.26,97500.0,34.7802,34.7927,34.6798,34.686,97500.0
2005-11-23 15:10:00,55.27,55.27,55.1,55.12,119900.0,34.6923,34.6923,34.5856,34.5982,119900.0
2005-11-23 15:20:00,55.13,55.15,55.08,55.12,160600.0,34.6044,34.617,34.5731,34.5982,160600.0
2005-11-23 15:30:00,55.12,55.2,55.07,55.08,166000.0,34.5982,34.6484,34.5668,34.5731,166000.0
2005-11-23 15:40:00,55.07,55.1,55.01,55.05,138300.0,34.5668,34.5856,34.5291,34.5542,138300.0
2005-11-23 15:50:00,55.05,55.12,55.03,55.09,185900.0,34.5542,34.5982,34.5417,34.5793,185900.0
2005-11-25 09:30:00,55.5,55.5,55.25,55.35,163400.0,34.8367,34.8367,34.6798,34.7425,163400.0
2005-11-25 09:40:00,55.35,55.35,54.87,54.99,218200.0,34.7425,34.7425,34.4412,34.5166,218200.0
2005-11-25 09:50:00,54.99,55.13,54.99,55.01,72400.0,34.5166,34.6044,34.5166,34.5291,72400.0
2005-11-25 10:00:00,55.0,55.05,54.97,55.02,98200.0,34.5228,34.5542,34.504,34.5354,98200.0
2005-11-25 10:10:00,54.97,55.02,54.97,54.98,88200.0,34.504,34.5354,34.504,34.5103,88200.0
2005-11-25 10:20:00,54.98,55.01,54.97,54.98,63500.0,34.5103,34.5291,34.504,34.5103,63500.0
2005-11-25 10:30:00,54.99,55.04,54.97,55.01,95400.0,34.5166,34.5479,34.504,34.5291,95400.0
2005-11-25 10:40:00,55.02,55.03,54.99,55.01,43400.0,34.5354,34.5417,34.5166,34.5291,43400.0
2005-11-25 10:50:00,55.02,55.07,54.98,55.0,72100.0,34.5354,34.5668,34.5103,34.5228,72100.0
2005-11-25 11:00:00,55.01,55.02,54.99,55.01,41400.0,34.5291,34.5354,34.5166,34.5291,41400.0
2005-11-25 11:10:00,55.01,55.01,54.94,54.96,205900.0,34.5291,34.5291,34.4852,34.4977,205900.0
2005-11-25 11:20:00,54.96,55.08,54.96,55.02,103700.0,34.4977,34.5731,34.4977,34.5354,103700.0
2005-11-25 11:30:00,55.02,55.04,55.0,55.0,28300.0,34.5354,34.5479,34.5228,34.5228,28300.0
2005-11-25 11:40:00,55.01,55.04,55.0,55.04,79000.0,34.5291,34.5479,34.5228,34.5479,79000.0
2005-11-25 11:50:00,55.02,55.03,54.97,55.0,68800.0,34.5354,34.5417,34.504,34.5228,68800.0
2005-11-25 12:00:00,55.0,55.01,54.98,55.0,40600.0,34.5228,34.5291,34.5103,34.5228,40600.0
2005-11-25 12:10:00,55.0,55.3,54.98,55.3,231700.0,34.5228,34.7111,34.5103,34.7111,231700.0
2005-11-25 12:20:00,55.3,55.3,55.1,55.22,173000.0,34.7111,34.7111,34.5856,34.6609,173000.0
2005-11-25 12:30:00,55.22,55.3,55.18,55.26,77300.0,34.6609,34.7111,34.6358,34.686,77300.0
2005-11-25 12:40:00,55.26,55.3,55.21,55.21,64500.0,34.686,34.7111,34.6547,34.6547,64500.0
2005-11-25 12:50:00,55.21,55.29,55.17,55.27,155800.0,34.6547,34.7049,34.6295,34.6923,155800.0
2005-11-25 13:00:00,55.23,55.23,55.23,55.23,64100.0,34.6672,34.6672,34.6672,34.6672,64100.0
2005-11-25 13:10:00,55.23,55.23,55.23,55.23,3400.0,34.6672,34.6672,34.6672,34.6672,3400.0
2005-11-25 13:20:00,55.1,55.1,55.1,55.1,300.0,34.5856,34.5856,34.5856,34.5856,300.0
2005-11-25 13:30:00,55.23,55.23,55.23,55.23,300.0,34.6672,34.6672,34.6672,34.6672,300.0
2005-11-25 13:40:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:50:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 14:00:00,55.29,55.29,55.29,55.29,100.0,34.7049,34.7049,34.7049,34.7049,100.0
2005-11-25 14:10:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:20:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:30:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:40:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:50:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:00:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:10:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:20:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:30:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:40:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:50:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-28 09:30:00,55.06,55.12,54.69,54.8,586100.0,34.5605,34.5982,34.3283,34.3973,586100.0
2005-11-28 09:40:00,54.8,54.81,54.3,54.45,324200.0,34.3973,34.4036,34.0835,34.1776,324200.0
2005-11-28 09:50:00,54.45,54.63,54.42,54.56,348100.0,34.1776,34.2906,34.1588,34.2467,348100.0
2005-11-28 10:00:00,54.54,54.56,54.33,54.34,232800.0,34.2341,34.2467,34.1023,34.1086,232800.0
2005-11-28 10:10:00,54.35,54.57,54.35,54.47,160900.0,34.1148,34.2529,34.1148,34.1902,160900.0
2005-11-28 10:20:00,54.47,54.48,54.34,54.39,147300.0,34.1902,34.1964,34.1086,34.1399,147300.0
2005-11-28 10:30:00,54.39,54.56,54.38,54.56,129400.0,34.1399,34.2467,34.1337,34.2467,129400.0
2005-11-28 10:40:00,54.55,54.69,54.5,54.68,136700.0,34.2404,34.3283,34.209,34.322,136700.0
2005-11-28 10:50:00,54.66,54.76,54.66,54.72,199600.0,34.3094,34.3722,34.3094,34.3471,199600.0
2005-11-28 11:00:00,54.73,54.78,54.69,54.75,116900.0,34.3534,34.3847,34.3283,34.3659,116900.0
2005-11-28 11:10:00,54.75,54.85,54.71,54.82,90500.0,34.3659,34.4287,34.3408,34.4099,90500.0
2005-11-28 11:20:00,54.82,55.0,54.82,54.95,182300.0,34.4099,34.5228,34.4099,34.4915,182300.0
2005-11-28 11:30:00,54.97,54.98,54.9,54.92,108600.0,34.504,34.5103,34.4601,34.4726,108600.0
2005-11-28 11:40:00,54.91,54.91,54.75,54.81,73100.0,34.4663,34.4663,34.3659,34.4036,73100.0
2005-11-28 11:50:00,54.81,54.93,54.78,54.81,83000.0,34.4036,34.4789,34.3847,34.4036,83000.0
2005-11-28 12:00:00,54.81,54.84,54.67,54.72,91900.0,34.4036,34.4224,34.3157,34.3471,91900.0
2005-11-28 12:10:00,54.72,54.77,54.62,54.66,346700.0,34.3471,34.3785,34.2843,34.3094,346700.0
2005-11-28 12:20:00,54.66,54.72,54.62,54.67,215300.0,34.3094,34.3471,34.2843,34.3157,215300.0
2005-11-28 12:30:00,54.67,54.72,54.65,54.69,189300.0,34.3157,34.3471,34.3031,34.3283,189300.0
2005-11-28 12:40:00,54.69,54.7,54.66,54.68,192800.0,34.3283,34.3345,34.3094,34.322,192800.0
2005-11-28 12:50:00,54.67,54.7,54.64,54.64,264300.0,34.3157,34.3345,34.2969,34.2969,264300.0
2005-11-28 13:00:00,54.64,54.69,54.6,54.62,108400.0,34.2969,34.3283,34.2718,34.2843,108400.0
2005-11-28 13:10:00,54.62,54.65,54.57,54.62,106900.0,34.2843,34.3031,34.2529,34.2843,106900.0
2005-11-28 13:20:00,54.65,54.7,54.63,54.68,122800.0,34.3031,34.3345,34.2906,34.322,122800.0
2005-11-28 13:30:00,54.68,54.72,54.66,54.7,316400.0,34.322,34.3471,34.3094,34.3345,316400.0
2005-11-28 13:40:00,54.69,54.71,54.65,54.68,152300.0,34.3283,34.3408,34.3031,34.322,152300.0
2005-11-28 13:50:00,54.68,54.7,54.66,54.7,101200.0,34.322,34.3345,34.3094,34.3345,101200.0
2005-11-28 14:00:00,54.7,54.75,54.68,54.73,220300.0,34.3345,34.3659,34.322,34.3534,220300.0
2005-11-28 14:10:00,54.73,54.74,54.68,54.69,257600.0,34.3534,34.3596,34.322,34.3283,257600.0
2005-11-28 14:20:00,54.69,54.73,54.66,54.67,89300.0,34.3283,34.3534,34.3094,34.3157,89300.0
2005-11-28 14:30:00,54.66,54.7,54.63,54.66,83000.0,34.3094,34.3345,34.2906,34.3094,83000.0
2005-11-28 14:40:00,54.66,54.71,54.63,54.69,74400.0,34.3094,34.3408,34.2906,34.3283,74400.0
2005-11-28 14:50:00,54.7,54.72,54.65,54.7,55300.0,34.3345,34.3471,34.3031,34.3345,55300.0
2005-11-28 15:00:00,54.7,54.71,54.66,54.7,142300.0,34.3345,34.3408,34.3094,34.3345,142300.0
2005-11-28 15:10:00,54.71,54.71,54.64,54.64,152200.0,34.3408,34.3408,34.2969,34.2969,152200.0
2005-11-28 15:20:00,54.64,54.7,54.63,54.68,81900.0,34.2969,34.3345,34.2906,34.322,81900.0
2005-11-28 15:30:00,54.69,54.75,54.66,54.72,179300.0,34.3283,34.3659,34.3094,34.3471,179300.0
2005-11-28 15:40:00,54.71,54.79,54.7,54.77,247500.0,34.3408,34.391,34.3345,34.3785,247500.0
2005-11-28 15:50:00,54.76,54.77,54.65,54.75,179000.0,34.3722,34.3785,34.3031,34.3659,179000.0
2005-11-29 09:30:00,54.8,54.89,54.61,54.69,311500.0,34.3973,34.4538,34.278,34.3283,311500.0
2005-11-29 09:40:00,54.68,54.69,54.46,54.5,118700.0,34.322,34.3283,34.1839,34.209,118700.0
2005-11-29 09:50:00,54.5,54.71,54.49,54.6,139700.0,34.209,34.3408,34.2027,34.2718,139700.0
2005-11-29 10:00:00,54.62,54.91,54.59,54.75,266300.0,34.2843,34.4663,34.2655,34.3659,266300.0
2005-11-29 10:10:00,54.75,54.86,54.69,54.74,180600.0,34.3659,34.435,34.3283,34.3596,180600.0
2005-11-29 10:20:00,54.73,54.75,54.51,54.57,145700.0,34.3534,34.3659,34.2153,34.2529,145700.0
2005-11-29 10:30:00,54.58,54.64,54.48,54.54,176700.0,34.2592,34.2969,34.1964,34.2341,176700.0
2005-11-29 10:40:00,54.55,54.55,54.32,54.47,143200.0,34.2404,34.2404,34.096,34.1902,143200.0
2005-11-29 10:50:00,54.47,54.51,54.37,54.43,108200.0,34.1902,34.2153,34.1274,34.1651,108200.0
2005-11-29 11:00:00,54.46,54.55,54.34,54.34,113900.0,34.1839,34.2404,34.1086,34.1086,113900.0
2005-11-29 11:10:00,54.33,54.34,54.14,54.16,158900.0,34.1023,34.1086,33.983,33.9956,158900.0
2005-11-29 11:20:00,54.18,54.18,53.92,53.96,224800.0,34.0081,34.0081,33.8449,33.87,224800.0
2005-11-29 11:30:00,53.99,54.03,53.94,54.0,257500.0,33.8889,33.914,33.8575,33.8951,257500.0
2005-11-29 11:40:00,53.99,54.01,53.9,53.94,185500.0,33.8889,33.9014,33.8324,33.8575,185500.0
2005-11-29 11:50:00,53.94,53.96,53.91,53.95,163800.0,33.8575,33.87,33.8387,33.8638,163800.0
2005-11-29 12:00:00,53.95,53.96,53.82,53.82,164900.0,33.8638,33.87,33.7822,33.7822,164900.0
2005-11-29 12:10:00,53.82,53.82,53.65,53.71,230500.0,33.7822,33.7822,33.6755,33.7131,230500.0
2005-11-29 12:20:00,53.72,53.85,53.72,53.85,115800.0,33.7194,33.801,33.7194,33.801,115800.0
2005-11-29 12:30:00,53.84,53.89,53.77,53.77,127400.0,33.7947,33.8261,33.7508,33.7508,127400.0
2005-11-29 12:40:00,53.76,53.8,53.56,53.56,181800.0,33.7445,33.7696,33.619,33.619,181800.0
2005-11-29 12:50:00,53.56,53.7,53.48,53.5,186600.0,33.619,33.7068,33.5688,33.5813,186600.0
2005-11-29 13:00:00,53.55,53.55,53.33,53.5,226200.0,33.6127,33.6127,33.4746,33.5813,226200.0
2005-11-29 13:10:00,53.51,53.59,53.4,53.53,126500.0,33.5876,33.6378,33.5185,33.6001,126500.0
2005-11-29 13:20:00,53.53,53.73,53.53,53.72,130100.0,33.6001,33.7257,33.6001,33.7194,130100.0
2005-11-29 13:30:00,53.71,53.74,53.33,53.54,187600.0,33.7131,33.732,33.4746,33.6064,187600.0
2005-11-29 13:40:00,53.53,53.6,53.5,53.55,118900.0,33.6001,33.6441,33.5813,33.6127,118900.0
2005-11-29 13:50:00,53.55,53.78,53.33,53.76,92800.0,33.6127,33.7571,33.4746,33.7445,92800.0
2005-11-29 14:00:00,53.76,53.8,53.7,53.76,73000.0,33.7445,33.7696,33.7068,33.7445,73000.0
2005-11-29 14:10:00,53.76,53.77,53.63,53.69,64500.0,33.7445,33.7508,33.6629,33.7006,64500.0
2005-11-29 14:20:00,53.69,53.74,53.65,53.74,74100.0,33.7006,33.732,33.6755,33.732,74100.0
2005-11-29 14:30:00,53.72,53.79,53.7,53.75,111000.0,33.7194,33.7633,33.7068,33.7382,111000.0
2005-11-29 14:40:00,53.74,53.97,53.74,53.96,197800.0,33.732,33.8763,33.732,33.87,197800.0
2005-11-29 14:50:00,53.97,54.09,53.65,53.96,160900.0,33.8763,33.9516,33.6755,33.87,160900.0
2005-11-29 15:00:00,53.96,54.03,53.67,54.02,93100.0,33.87,33.914,33.688,33.9077,93100.0
2005-11-29 15:10:00,54.01,54.08,53.91,54.02,129900.0,33.9014,33.9454,33.8387,33.9077,129900.0
2005-11-29 15:20:00,54.01,54.04,53.94,54.03,198300.0,33.9014,33.9203,33.8575,33.914,198300.0
2005-11-29 15:30:00,54.03,54.04,53.84,53.93,120500.0,33.914,33.9203,33.7947,33.8512,120500.0
2005-11-29 15:40:00,53.93,54.1,53.91,54.05,285500.0,33.8512,33.9579,33.8387,33.9265,285500.0
2005-11-29 15:50:00,54.05,54.06,53.98,54.01,228800.0,33.9265,33.9328,33.8826,33.9014,228800.0
2005-11-30 09:30:00,54.0,54.23,54.0,54.15,164600.0,33.8951,34.0395,33.8951,33.9893,164600.0
2005-11-30 09:40:00,54.14,54.14,53.86,53.87,161900.0,33.983,33.983,33.8073,33.8136,161900.0
2005-11-30 09:50:00,53.86,53.87,53.62,53.67,312500.0,33.8073,33.8136,33.6566,33.688,312500.0
2005-11-30 10:00:00,53.65,53.69,53.35,53.55,255600.0,33.6755,33.7006,33.4872,33.6127,255600.0
2005-11-30 10:10:00,53.55,53.72,53.52,53.67,99400.0,33.6127,33.7194,33.5939,33.688,99400.0
2005-11-30 10:20:00,53.67,53.89,53.65,53.72,112900.0,33.688,33.8261,33.6755,33.7194,112900.0
2005-11-30 10:30:00,53.71,53.92,53.65,53.92,100500.0,33.7131,33.8449,33.6755,33.8449,100500.0
2005-11-30 10:40:00,53.92,53.98,53.87,53.89,63600.0,33.8449,33.8826,33.8136,33.8261,63600.0
2005-11-30 10:50:00,53.89,53.99,53.88,53.98,70800.0,33.8261,33.8889,33.8198,33.8826,70800.0
2005-11-30 11:00:00,53.97,54.0,53.94,53.98,88800.0,33.8763,33.8951,33.8575,33.8826,88800.0
2005-11-30 11:10:00,53.98,54.0,53.87,53.87,53100.0,33.8826,33.8951,33.8136,33.8136,53100.0
2005-11-30 11:20:00,53.88,53.97,53.85,53.93,50000.0,33.8198,33.8763,33.801,33.8512,50000.0
2005-11-30 11:30:00,53.91,53.95,53.7,53.8,68800.0,33.8387,33.8638,33.7068,33.7696,68800.0
2005-11-30 11:40:00,53.79,53.87,53.74,53.83,62200.0,33.7633,33.8136,33.732,33.7884,62200.0
2005-11-30 11:50:00,53.86,54.0,53.81,54.0,161100.0,33.8073,33.8951,33.7759,33.8951,161100.0
2005-11-30 12:00:00,54.01,54.08,53.98,53.99,120100.0,33.9014,33.9454,33.8826,33.8889,120100.0
2005-11-30 12:10:00,53.99,54.02,53.95,53.98,162100.0,33.8889,33.9077,33.8638,33.8826,162100.0
2005-11-30 12:20:00,53.99,54.03,53.93,53.98,60600.0,33.8889,33.914,33.8512,33.8826,60600.0
2005-11-30 12:30:00,53.97,53.98,53.9,53.92,124900.0,33.8763,33.8826,33.8324,33.8449,124900.0
2005-11-30 12:40:00,53.94,53.97,53.86,53.9,64600.0,33.8575,33.8763,33.8073,33.8324,64600.0
2005-11-30 12:50:00,53.9,53.97,53.88,53.94,60800.0,33.8324,33.8763,33.8198,33.8575,60800.0
2005-11-30 13:00:00,53.94,54.04,53.93,54.0,60300.0,33.8575,33.9203,33.8512,33.8951,60300.0
2005-11-30 13:10:00,54.0,54.03,53.94,54.01,40400.0,33.8951,33.914,33.8575,33.9014,40400.0
2005-11-30 13:20:00,54.0,54.05,54.0,54.03,51800.0,33.8951,33.9265,33.8951,33.914,51800.0
2005-11-30 13:30:00,54.04,54.06,53.98,54.01,85200.0,33.9203,33.9328,33.8826,33.9014,85200.0
2005-11-30 13:40:00,54.01,54.01,53.9,53.9,74500.0,33.9014,33.9014,33.8324,33.8324,74500.0
2005-11-30 13:50:00,53.9,53.94,53.78,53.86,47400.0,33.8324,33.8575,33.7571,33.8073,47400.0
2005-11-30 14:00:00,53.85,53.97,53.81,53.92,125200.0,33.801,33.8763,33.7759,33.8449,125200.0
2005-11-30 14:10:00,53.92,53.96,53.79,53.81,67800.0,33.8449,33.87,33.7633,33.7759,67800.0
2005-11-30 14:20:00,53.81,53.88,53.78,53.78,38700.0,33.7759,33.8198,33.7571,33.7571,38700.0
2005-11-30 14:30:00,53.78,53.8,53.68,53.72,62700.0,33.7571,33.7696,33.6943,33.7194,62700.0
2005-11-30 14:40:00,53.73,53.78,53.67,53.72,56400.0,33.7257,33.7571,33.688,33.7194,56400.0
2005-11-30 14:50:00,53.72,53.79,53.64,53.78,92000.0,33.7194,33.7633,33.6692,33.7571,92000.0
2005-11-30 15:00:00,53.78,53.84,53.68,53.69,108800.0,33.7571,33.7947,33.6943,33.7006,108800.0
2005-11-30 15:10:00,53.69,53.7,53.56,53.6,153000.0,33.7006,33.7068,33.619,33.6441,153000.0
2005-11-30 15:20:00,53.61,53.63,53.51,53.61,91300.0,33.6504,33.6629,33.5876,33.6504,91300.0
2005-11-30 15:30:00,53.58,53.62,53.51,53.53,139200.0,33.6315,33.6566,33.5876,33.6001,139200.0
2005-11-30 15:40:00,53.53,53.58,53.46,53.56,178000.0,33.6001,33.6315,33.5562,33.619,178000.0
2005-11-30 15:50:00,53.56,53.61,53.53,53.59,285000.0,33.619,33.6504,33.6001,33.6378,285000.0
2005-12-01 09:30:00,53.99,54.43,53.99,54.09,518800.0,33.8889,34.1651,33.8889,33.9516,518800.0
2005-12-01 09:40:00,54.09,54.37,54.09,54.3,377400.0,33.9516,34.1274,33.9516,34.0835,377400.0
2005-12-01 09:50:00,54.28,54.29,53.83,53.89,299700.0,34.0709,34.0772,33.7884,33.8261,299700.0
2005-12-01 10:00:00,53.9,53.99,53.58,53.65,473800.0,33.8324,33.8889,33.6315,33.6755,473800.0
2005-12-01 10:10:00,53.65,53.68,53.38,53.41,288300.0,33.6755,33.6943,33.506,33.5248,288300.0
2005-12-01 10:20:00,53.42,53.65,53.31,53.65,251100.0,33.5311,33.6755,33.462,33.6755,251100.0
2005-12-01 10:30:00,53.67,53.82,53.59,53.78,326000.0,33.688,33.7822,33.6378,33.7571,326000.0
2005-12-01 10:40:00,53.76,53.79,53.52,53.6,143300.0,33.7445,33.7633,33.5939,33.6441,143300.0
2005-12-01 10:50:00,53.65,53.67,53.61,53.63,89100.0,33.6755,33.688,33.6504,33.6629,89100.0
2005-12-01 11:00:00,53.63,53.71,53.62,53.68,146200.0,33.6629,33.7131,33.6566,33.6943,146200.0
2005-12-01 11:10:00,53.68,53.78,53.66,53.76,157600.0,33.6943,33.7571,33.6817,33.7445,157600.0
2005-12-01 11:20:00,53.76,53.86,53.75,53.79,103200.0,33.7445,33.8073,33.7382,33.7633,103200.0
2005-12-01 11:30:00,53.8,53.82,53.75,53.8,125800.0,33.7696,33.7822,33.7382,33.7696,125800.0
2005-12-01 11:40:00,53.8,53.9,53.79,53.85,76800.0,33.7696,33.8324,33.7633,33.801,76800.0
2005-12-01 11:50:00,53.83,53.95,53.83,53.95,167100.0,33.7884,33.8638,33.7884,33.8638,167100.0
2005-12-01 12:00:00,53.95,53.98,53.93,53.96,107400.0,33.8638,33.8826,33.8512,33.87,107400.0
2005-12-01 12:10:00,53.96,53.96,53.87,53.91,50400.0,33.87,33.87,33.8136,33.8387,50400.0
2005-12-01 12:20:00,53.93,53.94,53.86,53.88,112100.0,33.8512,33.8575,33.8073,33.8198,112100.0
2005-12-01 12:30:00,53.89,53.95,53.87,53.94,77000.0,33.8261,33.8638,33.8136,33.8575,77000.0
2005-12-01 12:40:00,53.93,54.06,53.91,54.06,132200.0,33.8512,33.9328,33.8387,33.9328,132200.0
2005-12-01 12:50:00,54.05,54.24,54.04,54.19,142900.0,33.9265,34.0458,33.9203,34.0144,142900.0
2005-12-01 13:00:00,54.2,54.23,54.11,54.14,132300.0,34.0207,34.0395,33.9642,33.983,132300.0
2005-12-01 13:10:00,54.15,54.2,54.06,54.1,108700.0,33.9893,34.0207,33.9328,33.9579,108700.0
2005-12-01 13:20:00,54.09,54.17,54.06,54.14,98100.0,33.9516,34.0019,33.9328,33.983,98100.0
2005-12-01 13:30:00,54.13,54.2,54.13,54.16,150100.0,33.9767,34.0207,33.9767,33.9956,150100.0
2005-12-01 13:40:00,54.15,54.17,54.01,54.01,87500.0,33.9893,34.0019,33.9014,33.9014,87500.0
2005-12-01 13:50:00,54.01,54.1,53.98,54.0,68400.0,33.9014,33.9579,33.8826,33.8951,68400.0
2005-12-01 14:00:00,53.99,54.09,53.97,54.07,75100.0,33.8889,33.9516,33.8763,33.9391,75100.0
2005-12-01 14:10:00,54.08,54.09,53.98,53.98,34000.0,33.9454,33.9516,33.8826,33.8826,34000.0
2005-12-01 14:20:00,53.98,54.01,53.9,53.97,61800.0,33.8826,33.9014,33.8324,33.8763,61800.0
2005-12-01 14:30:00,53.97,54.04,53.93,53.94,79100.0,33.8763,33.9203,33.8512,33.8575,79100.0
2005-12-01 14:40:00,53.94,54.01,53.93,53.96,66200.0,33.8575,33.9014,33.8512,33.87,66200.0
2005-12-01 14:50:00,53.95,53.99,53.95,53.95,32300.0,33.8638,33.8889,33.8638,33.8638,32300.0
2005-12-01 15:00:00,53.96,54.0,53.88,53.92,98600.0,33.87,33.8951,33.8198,33.8449,98600.0
2005-12-01 15:10:00,53.92,53.96,53.89,53.91,76600.0,33.8449,33.87,33.8261,33.8387,76600.0
2005-12-01 15:20:00,53.92,53.92,53.82,53.87,76900.0,33.8449,33.8449,33.7822,33.8136,76900.0
2005-12-01 15:30:00,53.88,54.0,53.87,53.95,141300.0,33.8198,33.8951,33.8136,33.8638,141300.0
2005-12-01 15:40:00,53.95,53.97,53.81,53.82,176500.0,33.8638,33.8763,33.7759,33.7822,176500.0
2005-12-01 15:50:00,53.82,53.96,53.82,53.82,261100.0,33.7822,33.87,33.7822,33.7822,261100.0
2005-12-02 09:30:00,53.68,54.15,53.63,53.96,173300.0,33.6943,33.9893,33.6629,33.87,173300.0
2005-12-02 09:40:00,53.96,54.17,53.83,54.15,120400.0,33.87,34.0019,33.7884,33.9893,120400.0
2005-12-02 09:50:00,54.15,54.34,54.09,54.34,121300.0,33.9893,34.1086,33.9516,34.1086,121300.0
2005-12-02 10:00:00,54.34,54.52,54.32,54.51,208200.0,34.1086,34.2215,34.096,34.2153,208200.0
2005-12-02 10:10:00,54.54,54.61,54.39,54.4,179700.0,34.2341,34.278,34.1399,34.1462,179700.0
2005-12-02 10:20:00,54.43,54.56,54.41,54.5,78200.0,34.1651,34.2467,34.1525,34.209,78200.0
2005-12-02 10:30:00,54.5,54.57,54.31,54.31,115600.0,34.209,34.2529,34.0897,34.0897,115600.0
2005-12-02 10:40:00,54.33,54.4,54.17,54.19,125500.0,34.1023,34.1462,34.0019,34.0144,125500.0
2005-12-02 10:50:00,54.19,54.33,54.17,54.23,111700.0,34.0144,34.1023,34.0019,34.0395,111700.0
2005-12-02 11:00:00,54.23,54.27,54.18,54.27,50900.0,34.0395,34.0646,34.0081,34.0646,50900.0
2005-12-02 11:10:00,54.25,54.33,54.21,54.27,52300.0,34.0521,34.1023,34.027,34.0646,52300.0
2005-12-02 11:20:00,54.26,54.35,54.19,54.26,73900.0,34.0583,34.1148,34.0144,34.0583,73900.0
2005-12-02 11:30:00,54.27,54.28,54.06,54.14,71900.0,34.0646,34.0709,33.9328,33.983,71900.0
2005-12-02 11:40:00,54.13,54.19,54.08,54.15,78000.0,33.9767,34.0144,33.9454,33.9893,78000.0
2005-12-02 11:50:00,54.15,54.15,54.08,54.08,72000.0,33.9893,33.9893,33.9454,33.9454,72000.0
2005-12-02 12:00:00,54.09,54.1,53.98,54.0,47300.0,33.9516,33.9579,33.8826,33.8951,47300.0
2005-12-02 12:10:00,53.99,54.0,53.85,53.91,64400.0,33.8889,33.8951,33.801,33.8387,64400.0
2005-12-02 12:20:00,53.88,53.98,53.85,53.98,63000.0,33.8198,33.8826,33.801,33.8826,63000.0
2005-12-02 12:30:00,53.98,53.98,53.79,53.79,61900.0,33.8826,33.8826,33.7633,33.7633,61900.0
2005-12-02 12:40:00,53.78,53.8,53.6,53.65,128400.0,33.7571,33.7696,33.6441,33.6755,128400.0
2005-12-02 12:50:00,53.69,53.75,53.6,53.69,67300.0,33.7006,33.7382,33.6441,33.7006,67300.0
2005-12-02 13:00:00,53.7,53.72,53.55,53.55,85100.0,33.7068,33.7194,33.6127,33.6127,85100.0
2005-12-02 13:10:00,53.57,53.7,53.56,53.65,94400.0,33.6252,33.7068,33.619,33.6755,94400.0
2005-12-02 13:20:00,53.65,53.72,53.64,53.68,75400.0,33.6755,33.7194,33.6692,33.6943,75400.0
2005-12-02 13:30:00,53.71,53.75,53.68,53.68,38200.0,33.7131,33.7382,33.6943,33.6943,38200.0
2005-12-02 13:40:00,53.67,53.7,53.58,53.59,57700.0,33.688,33.7068,33.6315,33.6378,57700.0
2005-12-02 13:50:00,53.59,53.7,53.57,53.68,44800.0,33.6378,33.7068,33.6252,33.6943,44800.0
2005-12-02 14:00:00,53.67,53.68,53.57,53.6,43800.0,33.688,33.6943,33.6252,33.6441,43800.0
2005-12-02 14:10:00,53.6,53.66,53.58,53.64,63300.0,33.6441,33.6817,33.6315,33.6692,63300.0
2005-12-02 14:20:00,53.65,53.7,53.6,53.68,58700.0,33.6755,33.7068,33.6441,33.6943,58700.0
2005-12-02 14:30:00,53.68,53.71,53.66,53.68,35900.0,33.6943,33.7131,33.6817,33.6943,35900.0
2005-12-02 14:40:00,53.67,53.69,53.62,53.64,63900.0,33.688,33.7006,33.6566,33.6692,63900.0
2005-12-02 14:50:00,53.63,53.67,53.61,53.66,64600.0,33.6629,33.688,33.6504,33.6817,64600.0
2005-12-02 15:00:00,53.66,53.68,53.61,53.65,80900.0,33.6817,33.6943,33.6504,33.6755,80900.0
2005-12-02 15:10:00,53.66,53.75,53.64,53.69,82900.0,33.6817,33.7382,33.6692,33.7006,82900.0
2005-12-02 15:20:00,53.68,53.91,53.68,53.91,124300.0,33.6943,33.8387,33.6943,33.8387,124300.0
2005-12-02 15:30:00,53.9,54.0,53.85,53.98,134700.0,33.8324,33.8951,33.801,33.8826,134700.0
2005-12-02 15:40:00,53.99,54.0,53.91,53.97,124700.0,33.8889,33.8951,33.8387,33.8763,124700.0
2005-12-02 15:50:00,53.94,53.96,53.87,53.88,114300.0,33.8575,33.87,33.8136,33.8198,114300.0
2005-12-05 09:30:00,53.3,53.38,52.63,52.93,339400.0,33.4558,33.506,33.0352,33.2235,339400.0
2005-12-05 09:40:00,52.92,53.05,52.63,53.0,201900.0,33.2172,33.2988,33.0352,33.2675,201900.0
2005-12-05 09:50:00,53.0,53.11,52.86,52.88,558800.0,33.2675,33.3365,33.1796,33.1921,558800.0
2005-12-05 10:00:00,52.91,52.91,52.62,52.68,196000.0,33.211,33.211,33.0289,33.0666,196000.0
2005-12-05 10:10:00,52.67,52.79,52.57,52.62,123900.0,33.0603,33.1356,32.9976,33.0289,123900.0
2005-12-05 10:20:00,52.63,52.67,52.52,52.53,117000.0,33.0352,33.0603,32.9662,32.9724,117000.0
2005-12-05 10:30:00,52.54,52.6,52.42,52.58,190500.0,32.9787,33.0164,32.9034,33.0038,190500.0
2005-12-05 10:40:00,52.58,52.66,52.52,52.61,222000.0,33.0038,33.054,32.9662,33.0227,222000.0
2005-12-05 10:50:00,52.61,52.61,52.5,52.54,317900.0,33.0227,33.0227,32.9536,32.9787,317900.0
2005-12-05 11:00:00,52.52,52.57,52.43,52.57,186900.0,32.9662,32.9976,32.9097,32.9976,186900.0
2005-12-05 11:10:00,52.57,52.6,52.51,52.56,128600.0,32.9976,33.0164,32.9599,32.9913,128600.0
2005-12-05 11:20:00,52.56,52.7,52.55,52.68,86400.0,32.9913,33.0792,32.985,33.0666,86400.0
2005-12-05 11:30:00,52.68,52.68,52.58,52.6,49100.0,33.0666,33.0666,33.0038,33.0164,49100.0
2005-12-05 11:40:00,52.6,52.62,52.52,52.57,73800.0,33.0164,33.0289,32.9662,32.9976,73800.0
2005-12-05 11:50:00,52.55,52.55,52.42,52.43,139100.0,32.985,32.985,32.9034,32.9097,139100.0
2005-12-05 12:00:00,52.43,52.45,52.32,52.36,115600.0,32.9097,32.9222,32.8406,32.8657,115600.0
2005-12-05 12:10:00,52.36,52.47,52.36,52.46,128200.0,32.8657,32.9348,32.8657,32.9285,128200.0
2005-12-05 12:20:00,52.45,52.6,52.45,52.59,129300.0,32.9222,33.0164,32.9222,33.0101,129300.0
2005-12-05 12:30:00,52.59,52.74,52.58,52.7,141000.0,33.0101,33.1043,33.0038,33.0792,141000.0
2005-12-05 12:40:00,52.72,52.78,52.7,52.73,75800.0,33.0917,33.1294,33.0792,33.098,75800.0
2005-12-05 12:50:00,52.73,52.79,52.7,52.7,83200.0,33.098,33.1356,33.0792,33.0792,83200.0
2005-12-05 13:00:00,52.69,52.75,52.62,52.65,81100.0,33.0729,33.1105,33.0289,33.0478,81100.0
2005-12-05 13:10:00,52.66,52.73,52.62,52.71,81700.0,33.054,33.098,33.0289,33.0854,81700.0
2005-12-05 13:20:00,52.72,52.78,52.71,52.74,80200.0,33.0917,33.1294,33.0854,33.1043,80200.0
2005-12-05 13:30:00,52.73,52.75,52.68,52.73,123900.0,33.098,33.1105,33.0666,33.098,123900.0
2005-12-05 13:40:00,52.72,52.72,52.64,52.7,78200.0,33.0917,33.0917,33.0415,33.0792,78200.0
2005-12-05 13:50:00,52.7,52.72,52.61,52.63,44200.0,33.0792,33.0917,33.0227,33.0352,44200.0
2005-12-05 14:00:00,52.63,52.67,52.57,52.57,55800.0,33.0352,33.0603,32.9976,32.9976,55800.0
2005-12-05 14:10:00,52.57,52.6,52.5,52.54,51700.0,32.9976,33.0164,32.9536,32.9787,51700.0
2005-12-05 14:20:00,52.54,52.63,52.53,52.6,67000.0,32.9787,33.0352,32.9724,33.0164,67000.0
2005-12-05 14:30:00,52.61,52.65,52.58,52.63,56200.0,33.0227,33.0478,33.0038,33.0352,56200.0
2005-12-05 14:40:00,52.65,52.68,52.6,52.64,85200.0,33.0478,33.0666,33.0164,33.0415,85200.0
2005-12-05 14:50:00,52.64,52.66,52.56,52.59,92100.0,33.0415,33.054,32.9913,33.0101,92100.0
2005-12-05 15:00:00,52.59,52.62,52.57,52.61,83800.0,33.0101,33.0289,32.9976,33.0227,83800.0
2005-12-05 15:10:00,52.61,52.65,52.57,52.64,119100.0,33.0227,33.0478,32.9976,33.0415,119100.0
2005-12-05 15:20:00,52.65,52.69,52.6,52.61,77600.0,33.0478,33.0729,33.0164,33.0227,77600.0
2005-12-05 15:30:00,52.61,52.74,52.6,52.74,120600.0,33.0227,33.1043,33.0164,33.1043,120600.0
2005-12-05 15:40:00,52.74,52.74,52.62,52.63,127200.0,33.1043,33.1043,33.0289,33.0352,127200.0
2005-12-05 15:50:00,52.63,52.65,52.6,52.64,193300.0,33.0352,33.0478,33.0164,33.0415,193300.0
2005-12-06 09:30:00,53.4,53.75,53.24,53.74,377500.0,33.5185,33.7382,33.4181,33.732,377500.0
2005-12-06 09:40:00,53.74,53.75,53.45,53.47,272900.0,33.732,33.7382,33.5499,33.5625,272900.0
2005-12-06 09:50:00,53.47,53.47,53.2,53.31,227000.0,33.5625,33.5625,33.393,33.462,227000.0
2005-12-06 10:00:00,53.32,53.33,53.05,53.06,272400.0,33.4683,33.4746,33.2988,33.3051,272400.0
2005-12-06 10:10:00,53.07,53.11,52.91,53.06,186900.0,33.3114,33.3365,33.211,33.3051,186900.0
2005-12-06 10:20:00,53.07,53.39,53.05,53.31,160800.0,33.3114,33.5123,33.2988,33.462,160800.0
2005-12-06 10:30:00,53.3,53.39,53.3,53.35,125400.0,33.4558,33.5123,33.4558,33.4872,125400.0
2005-12-06 10:40:00,53.36,53.48,53.34,53.48,122800.0,33.4934,33.5688,33.4809,33.5688,122800.0
2005-12-06 10:50:00,53.48,53.5,53.3,53.41,158700.0,33.5688,33.5813,33.4558,33.5248,158700.0
2005-12-06 11:00:00,53.41,53.41,53.3,53.31,84700.0,33.5248,33.5248,33.4558,33.462,84700.0
2005-12-06 11:10:00,53.33,53.44,53.3,53.38,74000.0,33.4746,33.5436,33.4558,33.506,74000.0
2005-12-06 11:20:00,53.38,53.53,53.32,53.45,104300.0,33.506,33.6001,33.4683,33.5499,104300.0
2005-12-06 11:30:00,53.47,53.54,53.41,53.54,67000.0,33.5625,33.6064,33.5248,33.6064,67000.0
2005-12-06 11:40:00,53.54,53.55,53.47,53.5,67100.0,33.6064,33.6127,33.5625,33.5813,67100.0
2005-12-06 11:50:00,53.52,53.62,53.49,53.5,55900.0,33.5939,33.6566,33.575,33.5813,55900.0
2005-12-06 12:00:00,53.5,53.66,53.46,53.63,41300.0,33.5813,33.6817,33.5562,33.6629,41300.0
2005-12-06 12:10:00,53.65,53.75,53.62,53.75,89600.0,33.6755,33.7382,33.6566,33.7382,89600.0
2005-12-06 12:20:00,53.75,53.79,53.67,53.75,66700.0,33.7382,33.7633,33.688,33.7382,66700.0
2005-12-06 12:30:00,53.77,53.77,53.64,53.76,69200.0,33.7508,33.7508,33.6692,33.7445,69200.0
2005-12-06 12:40:00,53.77,53.86,53.73,53.81,96600.0,33.7508,33.8073,33.7257,33.7759,96600.0
2005-12-06 12:50:00,53.82,53.84,53.76,53.83,112200.0,33.7822,33.7947,33.7445,33.7884,112200.0
2005-12-06 13:00:00,53.81,53.91,53.81,53.83,59800.0,33.7759,33.8387,33.7759,33.7884,59800.0
2005-12-06 13:10:00,53.81,53.85,53.8,53.85,64100.0,33.7759,33.801,33.7696,33.801,64100.0
2005-12-06 13:20:00,53.85,53.9,53.78,53.82,63400.0,33.801,33.8324,33.7571,33.7822,63400.0
2005-12-06 13:30:00,53.81,53.91,53.8,53.83,47700.0,33.7759,33.8387,33.7696,33.7884,47700.0
2005-12-06 13:40:00,53.83,53.84,53.76,53.79,83400.0,33.7884,33.7947,33.7445,33.7633,83400.0
2005-12-06 13:50:00,53.8,53.84,53.77,53.84,65000.0,33.7696,33.7947,33.7508,33.7947,65000.0
2005-12-06 14:00:00,53.83,53.84,53.77,53.79,77100.0,33.7884,33.7947,33.7508,33.7633,77100.0
2005-12-06 14:10:00,53.78,53.84,53.77,53.79,77100.0,33.7571,33.7947,33.7508,33.7633,77100.0
2005-12-06 14:20:00,53.8,53.81,53.69,53.71,63700.0,33.7696,33.7759,33.7006,33.7131,63700.0
2005-12-06 14:30:00,53.72,53.74,53.65,53.65,102000.0,33.7194,33.732,33.6755,33.6755,102000.0
2005-12-06 14:40:00,53.65,53.85,53.61,53.71,158300.0,33.6755,33.801,33.6504,33.7131,158300.0
2005-12-06 14:50:00,53.71,53.75,53.67,53.71,67100.0,33.7131,33.7382,33.688,33.7131,67100.0
2005-12-06 15:00:00,53.71,53.72,53.59,53.61,114600.0,33.7131,33.7194,33.6378,33.6504,114600.0
2005-12-06 15:10:00,53.61,53.62,53.41,53.49,158700.0,33.6504,33.6566,33.5248,33.575,158700.0
2005-12-06 15:20:00,53.49,53.52,53.35,53.36,206900.0,33.575,33.5939,33.4872,33.4934,206900.0
2005-12-06 15:30:00,53.34,53.39,53.24,53.24,171200.0,33.4809,33.5123,33.4181,33.4181,171200.0
2005-12-06 15:40:00,53.24,53.29,53.13,53.24,178400.0,33.4181,33.4495,33.3491,33.4181,178400.0
2005-12-06 15:50:00,53.23,53.23,53.13,53.2,295200.0,33.4118,33.4118,33.3491,33.393,295200.0
2005-12-07 09:30:00,53.15,53.35,53.05,53.1,131700.0,33.3616,33.4872,33.2988,33.3302,131700.0
2005-12-07 09:40:00,53.09,53.15,52.97,53.01,108400.0,33.324,33.3616,33.2486,33.2737,108400.0
2005-12-07 09:50:00,53.02,53.04,52.96,53.02,78200.0,33.28,33.2926,33.2424,33.28,78200.0
2005-12-07 10:00:00,53.01,53.16,53.0,53.14,81000.0,33.2737,33.3679,33.2675,33.3553,81000.0
2005-12-07 10:10:00,53.08,53.16,53.08,53.09,95900.0,33.3177,33.3679,33.3177,33.324,95900.0
2005-12-07 10:20:00,53.08,53.1,53.03,53.08,32200.0,33.3177,33.3302,33.2863,33.3177,32200.0
2005-12-07 10:30:00,53.09,53.38,53.09,53.38,108400.0,33.324,33.506,33.324,33.506,108400.0
2005-12-07 10:40:00,53.38,53.38,53.27,53.31,115600.0,33.506,33.506,33.4369,33.462,115600.0
2005-12-07 10:50:00,53.29,53.31,53.04,53.07,99800.0,33.4495,33.462,33.2926,33.3114,99800.0
2005-12-07 11:00:00,53.07,53.2,53.03,53.2,74700.0,33.3114,33.393,33.2863,33.393,74700.0
2005-12-07 11:10:00,53.17,53.29,53.13,53.15,85400.0,33.3742,33.4495,33.3491,33.3616,85400.0
2005-12-07 11:20:00,53.13,53.2,53.1,53.12,95300.0,33.3491,33.393,33.3302,33.3428,95300.0
2005-12-07 11:30:00,53.12,53.27,53.11,53.23,53400.0,33.3428,33.4369,33.3365,33.4118,53400.0
2005-12-07 11:40:00,53.23,53.26,53.19,53.21,41100.0,33.4118,33.4307,33.3867,33.3993,41100.0
2005-12-07 11:50:00,53.22,53.27,53.21,53.25,42000.0,33.4056,33.4369,33.3993,33.4244,42000.0
2005-12-07 12:00:00,53.25,53.34,53.25,53.32,69500.0,33.4244,33.4809,33.4244,33.4683,69500.0
2005-12-07 12:10:00,53.32,53.32,53.19,53.27,95000.0,33.4683,33.4683,33.3867,33.4369,95000.0
2005-12-07 12:20:00,53.27,53.37,53.19,53.35,77700.0,33.4369,33.4997,33.3867,33.4872,77700.0
2005-12-07 12:30:00,53.35,53.35,53.25,53.25,41900.0,33.4872,33.4872,33.4244,33.4244,41900.0
2005-12-07 12:40:00,53.27,53.28,53.23,53.25,51700.0,33.4369,33.4432,33.4118,33.4244,51700.0
2005-12-07 12:50:00,53.23,53.34,53.23,53.27,72600.0,33.4118,33.4809,33.4118,33.4369,72600.0
2005-12-07 13:00:00,53.26,53.27,53.17,53.18,61800.0,33.4307,33.4369,33.3742,33.3804,61800.0
2005-12-07 13:10:00,53.18,53.27,53.16,53.23,77000.0,33.3804,33.4369,33.3679,33.4118,77000.0
2005-12-07 13:20:00,53.22,53.23,53.15,53.16,99900.0,33.4056,33.4118,33.3616,33.3679,99900.0
2005-12-07 13:30:00,53.16,53.18,53.15,53.16,61000.0,33.3679,33.3804,33.3616,33.3679,61000.0
2005-12-07 13:40:00,53.16,53.19,53.15,53.17,40200.0,33.3679,33.3867,33.3616,33.3742,40200.0
2005-12-07 13:50:00,53.18,53.25,53.11,53.13,95700.0,33.3804,33.4244,33.3365,33.3491,95700.0
2005-12-07 14:00:00,53.13,53.21,53.09,53.13,92000.0,33.3491,33.3993,33.324,33.3491,92000.0
2005-12-07 14:10:00,53.12,53.16,53.09,53.14,56100.0,33.3428,33.3679,33.324,33.3553,56100.0
2005-12-07 14:20:00,53.14,53.16,53.08,53.11,61900.0,33.3553,33.3679,33.3177,33.3365,61900.0
2005-12-07 14:30:00,53.11,53.19,53.07,53.14,59900.0,33.3365,33.3867,33.3114,33.3553,59900.0
2005-12-07 14:40:00,53.15,53.19,53.12,53.14,44700.0,33.3616,33.3867,33.3428,33.3553,44700.0
2005-12-07 14:50:00,53.15,53.18,53.03,53.06,80900.0,33.3616,33.3804,33.2863,33.3051,80900.0
2005-12-07 15:00:00,53.06,53.12,53.0,53.12,110100.0,33.3051,33.3428,33.2675,33.3428,110100.0
2005-12-07 15:10:00,53.11,53.11,53.01,53.07,81000.0,33.3365,33.3365,33.2737,33.3114,81000.0
2005-12-07 15:20:00,53.04,53.06,53.01,53.06,73800.0,33.2926,33.3051,33.2737,33.3051,73800.0
2005-12-07 15:30:00,53.06,53.11,53.05,53.09,100900.0,33.3051,33.3365,33.2988,33.324,100900.0
2005-12-07 15:40:00,53.1,53.15,53.06,53.06,124200.0,33.3302,33.3616,33.3051,33.3051,124200.0
2005-12-07 15:50:00,53.06,53.11,53.05,53.1,178300.0,33.3051,33.3365,33.2988,33.3302,178300.0
2005-12-08 09:30:00,53.09,53.2,52.99,53.17,194500.0,33.324,33.393,33.2612,33.3742,194500.0
2005-12-08 09:40:00,53.18,53.18,52.99,53.03,202200.0,33.3804,33.3804,33.2612,33.2863,202200.0
2005-12-08 09:50:00,53.03,53.08,52.91,53.01,406000.0,33.2863,33.3177,33.211,33.2737,406000.0
2005-12-08 10:00:00,53.01,53.02,52.84,52.95,174500.0,33.2737,33.28,33.167,33.2361,174500.0
2005-12-08 10:10:00,52.91,52.97,52.85,52.88,90000.0,33.211,33.2486,33.1733,33.1921,90000.0
2005-12-08 10:20:00,52.87,52.93,52.86,52.86,69300.0,33.1859,33.2235,33.1796,33.1796,69300.0
2005-12-08 10:30:00,52.86,52.93,52.71,52.75,93900.0,33.1796,33.2235,33.0854,33.1105,93900.0
2005-12-08 10:40:00,52.75,52.92,52.67,52.85,67000.0,33.1105,33.2172,33.0603,33.1733,67000.0
2005-12-08 10:50:00,52.86,53.12,52.85,53.12,70700.0,33.1796,33.3428,33.1733,33.3428,70700.0
2005-12-08 11:00:00,53.11,53.17,52.94,53.16,98500.0,33.3365,33.3742,33.2298,33.3679,98500.0
2005-12-08 11:10:00,53.14,53.15,53.05,53.1,44100.0,33.3553,33.3616,33.2988,33.3302,44100.0
2005-12-08 11:20:00,53.09,53.11,52.97,52.98,76000.0,33.324,33.3365,33.2486,33.2549,76000.0
2005-12-08 11:30:00,52.99,53.1,52.95,53.07,111600.0,33.2612,33.3302,33.2361,33.3114,111600.0
2005-12-08 11:40:00,53.09,53.09,52.91,52.91,69400.0,33.324,33.324,33.211,33.211,69400.0
2005-12-08 11:50:00,52.91,52.92,52.82,52.88,135100.0,33.211,33.2172,33.1545,33.1921,135100.0
2005-12-08 12:00:00,52.88,52.94,52.79,52.82,81100.0,33.1921,33.2298,33.1356,33.1545,81100.0
2005-12-08 12:10:00,52.8,52.92,52.76,52.8,147600.0,33.1419,33.2172,33.1168,33.1419,147600.0
2005-12-08 12:20:00,52.8,52.91,52.8,52.89,31300.0,33.1419,33.211,33.1419,33.1984,31300.0
2005-12-08 12:30:00,52.88,52.95,52.86,52.9,40600.0,33.1921,33.2361,33.1796,33.2047,40600.0
2005-12-08 12:40:00,52.88,52.91,52.75,52.81,65900.0,33.1921,33.211,33.1105,33.1482,65900.0
2005-12-08 12:50:00,52.81,52.84,52.72,52.73,51600.0,33.1482,33.167,33.0917,33.098,51600.0
2005-12-08 13:00:00,52.74,52.76,52.52,52.52,97500.0,33.1043,33.1168,32.9662,32.9662,97500.0
2005-12-08 13:10:00,52.51,52.69,52.5,52.64,115600.0,32.9599,33.0729,32.9536,33.0415,115600.0
2005-12-08 13:20:00,52.64,52.72,52.54,52.62,84700.0,33.0415,33.0917,32.9787,33.0289,84700.0
2005-12-08 13:30:00,52.61,52.73,52.59,52.61,57600.0,33.0227,33.098,33.0101,33.0227,57600.0
2005-12-08 13:40:00,52.61,52.68,52.55,52.65,166800.0,33.0227,33.0666,32.985,33.0478,166800.0
2005-12-08 13:50:00,52.63,52.72,52.59,52.7,119900.0,33.0352,33.0917,33.0101,33.0792,119900.0
2005-12-08 14:00:00,52.69,52.69,52.57,52.61,49600.0,33.0729,33.0729,32.9976,33.0227,49600.0
2005-12-08 14:10:00,52.6,52.6,52.5,52.51,122200.0,33.0164,33.0164,32.9536,32.9599,122200.0
2005-12-08 14:20:00,52.51,52.55,52.44,52.49,174700.0,32.9599,32.985,32.916,32.9473,174700.0
2005-12-08 14:30:00,52.48,52.48,52.3,52.38,146100.0,32.9411,32.9411,32.8281,32.8783,146100.0
2005-12-08 14:40:00,52.37,52.49,52.33,52.49,100900.0,32.872,32.9473,32.8469,32.9473,100900.0
2005-12-08 14:50:00,52.49,52.49,52.38,52.44,51400.0,32.9473,32.9473,32.8783,32.916,51400.0
2005-12-08 15:00:00,52.44,52.59,52.44,52.54,81800.0,32.916,33.0101,32.916,32.9787,81800.0
2005-12-08 15:10:00,52.54,52.55,52.44,52.47,60600.0,32.9787,32.985,32.916,32.9348,60600.0
2005-12-08 15:20:00,52.48,52.5,52.41,52.47,94700.0,32.9411,32.9536,32.8971,32.9348,94700.0
2005-12-08 15:30:00,52.45,52.59,52.44,52.52,82500.0,32.9222,33.0101,32.916,32.9662,82500.0
2005-12-08 15:40:00,52.53,52.65,52.52,52.63,165900.0,32.9724,33.0478,32.9662,33.0352,165900.0
2005-12-08 15:50:00,52.63,52.68,52.61,52.65,254000.0,33.0352,33.0666,33.0227,33.0478,254000.0
2005-12-09 09:30:00,52.95,53.0,52.81,52.84,146000.0,33.2361,33.2675,33.1482,33.167,146000.0
2005-12-09 09:40:00,52.87,52.98,52.84,52.94,172200.0,33.1859,33.2549,33.167,33.2298,172200.0
2005-12-09 09:50:00,52.93,52.96,52.84,52.86,119800.0,33.2235,33.2424,33.167,33.1796,119800.0
2005-12-09 10:00:00,52.85,52.9,52.7,52.73,118600.0,33.1733,33.2047,33.0792,33.098,118600.0
2005-12-09 10:10:00,52.73,52.78,52.65,52.65,168500.0,33.098,33.1294,33.0478,33.0478,168500.0
2005-12-09 10:20:00,52.67,52.7,52.55,52.59,71700.0,33.0603,33.0792,32.985,33.0101,71700.0
2005-12-09 10:30:00,52.57,52.67,52.52,52.64,63500.0,32.9976,33.0603,32.9662,33.0415,63500.0
2005-12-09 10:40:00,52.64,52.74,52.58,52.7,52900.0,33.0415,33.1043,33.0038,33.0792,52900.0
2005-12-09 10:50:00,52.7,52.75,52.61,52.67,45500.0,33.0792,33.1105,33.0227,33.0603,45500.0
2005-12-09 11:00:00,52.67,52.85,52.64,52.82,67300.0,33.0603,33.1733,33.0415,33.1545,67300.0
2005-12-09 11:10:00,52.82,52.95,52.79,52.79,141200.0,33.1545,33.2361,33.1356,33.1356,141200.0
2005-12-09 11:20:00,52.79,52.91,52.75,52.85,38700.0,33.1356,33.211,33.1105,33.1733,38700.0
2005-12-09 11:30:00,52.84,52.95,52.77,52.94,35800.0,33.167,33.2361,33.1231,33.2298,35800.0
2005-12-09 11:40:00,52.94,52.96,52.87,52.95,42300.0,33.2298,33.2424,33.1859,33.2361,42300.0
2005-12-09 11:50:00,52.95,53.07,52.94,53.01,75200.0,33.2361,33.3114,33.2298,33.2737,75200.0
2005-12-09 12:00:00,53.0,53.1,52.98,53.07,85900.0,33.2675,33.3302,33.2549,33.3114,85900.0
2005-12-09 12:10:00,53.08,53.22,53.05,53.14,77300.0,33.3177,33.4056,33.2988,33.3553,77300.0
2005-12-09 12:20:00,53.14,53.16,53.09,53.13,24300.0,33.3553,33.3679,33.324,33.3491,24300.0
2005-12-09 12:30:00,53.13,53.21,53.11,53.17,41900.0,33.3491,33.3993,33.3365,33.3742,41900.0
2005-12-09 12:40:00,53.2,53.28,53.19,53.27,82900.0,33.393,33.4432,33.3867,33.4369,82900.0
2005-12-09 12:50:00,53.28,53.43,53.25,53.42,87400.0,33.4432,33.5374,33.4244,33.5311,87400.0
2005-12-09 13:00:00,53.42,53.45,53.34,53.37,247400.0,33.5311,33.5499,33.4809,33.4997,247400.0
2005-12-09 13:10:00,53.39,53.48,53.36,53.41,154400.0,33.5123,33.5688,33.4934,33.5248,154400.0
2005-12-09 13:20:00,53.43,53.49,53.36,53.47,114500.0,33.5374,33.575,33.4934,33.5625,114500.0
2005-12-09 13:30:00,53.46,53.6,53.42,53.57,91300.0,33.5562,33.6441,33.5311,33.6252,91300.0
2005-12-09 13:40:00,53.56,53.63,53.55,53.6,92300.0,33.619,33.6629,33.6127,33.6441,92300.0
2005-12-09 13:50:00,53.6,53.74,53.58,53.68,98300.0,33.6441,33.732,33.6315,33.6943,98300.0
2005-12-09 14:00:00,53.67,53.77,53.67,53.73,89100.0,33.688,33.7508,33.688,33.7257,89100.0
2005-12-09 14:10:00,53.75,53.87,53.67,53.83,87200.0,33.7382,33.8136,33.688,33.7884,87200.0
2005-12-09 14:20:00,53.82,53.99,53.79,53.96,197900.0,33.7822,33.8889,33.7633,33.87,197900.0
2005-12-09 14:30:00,53.95,53.97,53.78,53.82,200100.0,33.8638,33.8763,33.7571,33.7822,200100.0
2005-12-09 14:40:00,53.8,53.96,53.76,53.93,81800.0,33.7696,33.87,33.7445,33.8512,81800.0
2005-12-09 14:50:00,53.93,53.96,53.8,53.82,100500.0,33.8512,33.87,33.7696,33.7822,100500.0
2005-12-09 15:00:00,53.83,53.85,53.81,53.81,150800.0,33.7884,33.801,33.7759,33.7759,150800.0
2005-12-09 15:10:00,53.81,53.86,53.81,53.85,105500.0,33.7759,33.8073,33.7759,33.801,105500.0
2005-12-09 15:20:00,53.84,53.89,53.81,53.86,90100.0,33.7947,33.8261,33.7759,33.8073,90100.0
2005-12-09 15:30:00,53.87,53.87,53.73,53.73,140200.0,33.8136,33.8136,33.7257,33.7257,140200.0
2005-12-09 15:40:00,53.74,53.79,53.71,53.76,126100.0,33.732,33.7633,33.7131,33.7445,126100.0
2005-12-09 15:50:00,53.76,53.8,53.72,53.77,179600.0,33.7445,33.7696,33.7194,33.7508,179600.0
2005-12-12 09:30:00,54.0,54.2,53.9,54.09,154500.0,33.8951,34.0207,33.8324,33.9516,154500.0
2005-12-12 09:40:00,54.1,54.12,53.99,54.02,113600.0,33.9579,33.9705,33.8889,33.9077,113600.0
2005-12-12 09:50:00,54.06,54.16,53.97,54.01,113800.0,33.9328,33.9956,33.8763,33.9014,113800.0
2005-12-12 10:00:00,54.0,54.03,53.87,53.94,135300.0,33.8951,33.914,33.8136,33.8575,135300.0
2005-12-12 10:10:00,53.94,54.07,53.93,54.04,115900.0,33.8575,33.9391,33.8512,33.9203,115900.0
2005-12-12 10:20:00,54.05,54.11,53.99,54.03,79700.0,33.9265,33.9642,33.8889,33.914,79700.0
2005-12-12 10:30:00,54.04,54.09,54.01,54.03,89600.0,33.9203,33.9516,33.9014,33.914,89600.0
2005-12-12 10:40:00,54.03,54.07,53.97,54.05,45400.0,33.914,33.9391,33.8763,33.9265,45400.0
2005-12-12 10:50:00,54.05,54.1,53.97,54.0,50000.0,33.9265,33.9579,33.8763,33.8951,50000.0
2005-12-12 11:00:00,54.0,54.03,53.95,53.97,62600.0,33.8951,33.914,33.8638,33.8763,62600.0
2005-12-12 11:10:00,53.97,54.05,53.96,53.98,65200.0,33.8763,33.9265,33.87,33.8826,65200.0
2005-12-12 11:20:00,53.99,54.06,53.97,54.03,41100.0,33.8889,33.9328,33.8763,33.914,41100.0
2005-12-12 11:30:00,54.02,54.09,54.01,54.01,27800.0,33.9077,33.9516,33.9014,33.9014,27800.0
2005-12-12 11:40:00,54.01,54.07,53.98,54.04,25400.0,33.9014,33.9391,33.8826,33.9203,25400.0
2005-12-12 11:50:00,54.04,54.07,54.02,54.03,18700.0,33.9203,33.9391,33.9077,33.914,18700.0
2005-12-12 12:00:00,54.03,54.06,54.01,54.03,40500.0,33.914,33.9328,33.9014,33.914,40500.0
2005-12-12 12:10:00,54.03,54.08,54.03,54.07,43900.0,33.914,33.9454,33.914,33.9391,43900.0
2005-12-12 12:20:00,54.08,54.09,54.03,54.05,53200.0,33.9454,33.9516,33.914,33.9265,53200.0
2005-12-12 12:30:00,54.04,54.04,53.91,54.04,70500.0,33.9203,33.9203,33.8387,33.9203,70500.0
2005-12-12 12:40:00,54.02,54.03,53.91,53.93,47700.0,33.9077,33.914,33.8387,33.8512,47700.0
2005-12-12 12:50:00,53.93,54.01,53.91,53.95,39800.0,33.8512,33.9014,33.8387,33.8638,39800.0
2005-12-12 13:00:00,53.97,53.98,53.91,53.98,69600.0,33.8763,33.8826,33.8387,33.8826,69600.0
2005-12-12 13:10:00,53.98,54.15,53.98,54.14,47400.0,33.8826,33.9893,33.8826,33.983,47400.0
2005-12-12 13:20:00,54.13,54.14,54.03,54.07,39400.0,33.9767,33.983,33.914,33.9391,39400.0
2005-12-12 13:30:00,54.06,54.14,54.04,54.08,87800.0,33.9328,33.983,33.9203,33.9454,87800.0
2005-12-12 13:40:00,54.08,54.14,54.05,54.06,49200.0,33.9454,33.983,33.9265,33.9328,49200.0
2005-12-12 13:50:00,54.06,54.13,54.06,54.11,37700.0,33.9328,33.9767,33.9328,33.9642,37700.0
2005-12-12 14:00:00,54.13,54.2,54.1,54.2,62800.0,33.9767,34.0207,33.9579,34.0207,62800.0
2005-12-12 14:10:00,54.2,54.26,54.17,54.19,75700.0,34.0207,34.0583,34.0019,34.0144,75700.0
2005-12-12 14:20:00,54.19,54.41,54.16,54.37,86300.0,34.0144,34.1525,33.9956,34.1274,86300.0
2005-12-12 14:30:00,54.37,54.37,54.23,54.29,82700.0,34.1274,34.1274,34.0395,34.0772,82700.0
2005-12-12 14:40:00,54.29,54.34,54.25,54.29,90800.0,34.0772,34.1086,34.0521,34.0772,90800.0
2005-12-12 14:50:00,54.29,54.32,54.25,54.31,95500.0,34.0772,34.096,34.0521,34.0897,95500.0
2005-12-12 15:00:00,54.31,54.32,54.25,54.27,97600.0,34.0897,34.096,34.0521,34.0646,97600.0
2005-12-12 15:10:00,54.3,54.44,54.25,54.35,95200.0,34.0835,34.1713,34.0521,34.1148,95200.0
2005-12-12 15:20:00,54.34,54.39,54.26,54.28,86400.0,34.1086,34.1399,34.0583,34.0709,86400.0
2005-12-12 15:30:00,54.27,54.43,54.26,54.26,93300.0,34.0646,34.1651,34.0583,34.0583,93300.0
2005-12-12 15:40:00,54.27,54.27,54.13,54.14,114500.0,34.0646,34.0646,33.9767,33.983,114500.0
2005-12-12 15:50:00,54.13,54.21,54.08,54.15,143900.0,33.9767,34.027,33.9454,33.9893,143900.0
2005-12-13 09:30:00,53.89,53.89,53.41,53.66,206700.0,33.8261,33.8261,33.5248,33.6817,206700.0
2005-12-13 09:40:00,53.67,54.04,53.51,53.87,135100.0,33.688,33.9203,33.5876,33.8136,135100.0
2005-12-13 09:50:00,53.87,54.46,53.82,54.15,184800.0,33.8136,34.1839,33.7822,33.9893,184800.0
2005-12-13 10:00:00,54.11,54.17,54.02,54.08,118100.0,33.9642,34.0019,33.9077,33.9454,118100.0
2005-12-13 10:10:00,54.05,54.09,53.9,53.99,153500.0,33.9265,33.9516,33.8324,33.8889,153500.0
2005-12-13 10:20:00,53.99,54.02,53.89,53.96,113500.0,33.8889,33.9077,33.8261,33.87,113500.0
2005-12-13 10:30:00,53.98,54.04,53.94,54.01,89100.0,33.8826,33.9203,33.8575,33.9014,89100.0
2005-12-13 10:40:00,54.01,54.04,53.93,53.98,28500.0,33.9014,33.9203,33.8512,33.8826,28500.0
2005-12-13 10:50:00,53.98,53.98,53.9,53.93,37200.0,33.8826,33.8826,33.8324,33.8512,37200.0
2005-12-13 11:00:00,53.93,53.98,53.89,53.93,28600.0,33.8512,33.8826,33.8261,33.8512,28600.0
2005-12-13 11:10:00,53.93,53.95,53.85,53.87,49000.0,33.8512,33.8638,33.801,33.8136,49000.0
2005-12-13 11:20:00,53.88,53.94,53.87,53.89,47100.0,33.8198,33.8575,33.8136,33.8261,47100.0
2005-12-13 11:30:00,53.9,53.94,53.88,53.94,41700.0,33.8324,33.8575,33.8198,33.8575,41700.0
2005-12-13 11:40:00,53.94,54.07,53.92,53.98,54700.0,33.8575,33.9391,33.8449,33.8826,54700.0
2005-12-13 11:50:00,53.98,54.0,53.95,53.96,91000.0,33.8826,33.8951,33.8638,33.87,91000.0
2005-12-13 12:00:00,53.96,53.99,53.92,53.97,31300.0,33.87,33.8889,33.8449,33.8763,31300.0
2005-12-13 12:10:00,53.97,53.98,53.85,53.88,37900.0,33.8763,33.8826,33.801,33.8198,37900.0
2005-12-13 12:20:00,53.89,53.92,53.87,53.87,55100.0,33.8261,33.8449,33.8136,33.8136,55100.0
2005-12-13 12:30:00,53.87,53.88,53.78,53.79,45700.0,33.8136,33.8198,33.7571,33.7633,45700.0
2005-12-13 12:40:00,53.79,53.86,53.79,53.82,51300.0,33.7633,33.8073,33.7633,33.7822,51300.0
2005-12-13 12:50:00,53.81,53.82,53.76,53.76,17500.0,33.7759,33.7822,33.7445,33.7445,17500.0
2005-12-13 13:00:00,53.77,53.84,53.73,53.82,34900.0,33.7508,33.7947,33.7257,33.7822,34900.0
2005-12-13 13:10:00,53.84,53.85,53.78,53.78,26900.0,33.7947,33.801,33.7571,33.7571,26900.0
2005-12-13 13:20:00,53.78,53.78,53.7,53.71,28900.0,33.7571,33.7571,33.7068,33.7131,28900.0
2005-12-13 13:30:00,53.72,53.74,53.7,53.71,23000.0,33.7194,33.732,33.7068,33.7131,23000.0
2005-12-13 13:40:00,53.72,53.73,53.63,53.66,23500.0,33.7194,33.7257,33.6629,33.6817,23500.0
2005-12-13 13:50:00,53.66,53.77,53.65,53.73,32400.0,33.6817,33.7508,33.6755,33.7257,32400.0
2005-12-13 14:00:00,53.72,53.72,53.66,53.69,26200.0,33.7194,33.7194,33.6817,33.7006,26200.0
2005-12-13 14:10:00,53.69,54.08,53.69,54.06,114900.0,33.7006,33.9454,33.7006,33.9328,114900.0
2005-12-13 14:20:00,54.08,54.31,54.06,54.15,228000.0,33.9454,34.0897,33.9328,33.9893,228000.0
2005-12-13 14:30:00,54.16,54.3,54.16,54.27,174700.0,33.9956,34.0835,33.9956,34.0646,174700.0
2005-12-13 14:40:00,54.28,54.4,54.28,54.29,147400.0,34.0709,34.1462,34.0709,34.0772,147400.0
2005-12-13 14:50:00,54.29,54.43,54.24,54.41,63100.0,34.0772,34.1651,34.0458,34.1525,63100.0
2005-12-13 15:00:00,54.41,54.43,54.21,54.31,80200.0,34.1525,34.1651,34.027,34.0897,80200.0
2005-12-13 15:10:00,54.32,54.48,54.29,54.46,91800.0,34.096,34.1964,34.0772,34.1839,91800.0
2005-12-13 15:20:00,54.45,54.5,54.38,54.42,99800.0,34.1776,34.209,34.1337,34.1588,99800.0
2005-12-13 15:30:00,54.4,54.5,54.39,54.46,110600.0,34.1462,34.209,34.1399,34.1839,110600.0
2005-12-13 15:40:00,54.46,54.54,54.45,54.52,142200.0,34.1839,34.2341,34.1776,34.2215,142200.0
2005-12-13 15:50:00,54.51,54.55,54.44,54.52,136800.0,34.2153,34.2404,34.1713,34.2215,136800.0
2005-12-14 09:30:00,54.31,54.52,54.28,54.37,117000.0,34.0897,34.2215,34.0709,34.1274,117000.0
2005-12-14 09:40:00,54.37,54.61,54.31,54.53,113500.0,34.1274,34.278,34.0897,34.2278,113500.0
2005-12-14 09:50:00,54.53,54.55,54.19,54.39,156700.0,34.2278,34.2404,34.0144,34.1399,156700.0
2005-12-14 10:00:00,54.36,54.4,54.1,54.17,139400.0,34.1211,34.1462,33.9579,34.0019,139400.0
2005-12-14 10:10:00,54.14,54.26,54.04,54.04,76000.0,33.983,34.0583,33.9203,33.9203,76000.0
2005-12-14 10:20:00,54.05,54.14,54.04,54.14,45200.0,33.9265,33.983,33.9203,33.983,45200.0
2005-12-14 10:30:00,54.15,54.33,54.04,54.26,77500.0,33.9893,34.1023,33.9203,34.0583,77500.0
2005-12-14 10:40:00,54.25,54.25,54.06,54.06,73400.0,34.0521,34.0521,33.9328,33.9328,73400.0
2005-12-14 10:50:00,54.02,54.14,53.96,53.97,67200.0,33.9077,33.983,33.87,33.8763,67200.0
2005-12-14 11:00:00,53.97,54.04,53.92,54.04,46300.0,33.8763,33.9203,33.8449,33.9203,46300.0
2005-12-14 11:10:00,54.01,54.07,53.95,53.98,33400.0,33.9014,33.9391,33.8638,33.8826,33400.0
2005-12-14 11:20:00,53.98,54.04,53.94,54.0,28500.0,33.8826,33.9203,33.8575,33.8951,28500.0
2005-12-14 11:30:00,53.99,54.0,53.92,53.96,20000.0,33.8889,33.8951,33.8449,33.87,20000.0
2005-12-14 11:40:00,53.99,54.08,53.93,54.0,46200.0,33.8889,33.9454,33.8512,33.8951,46200.0
2005-12-14 11:50:00,53.98,54.04,53.95,54.0,51600.0,33.8826,33.9203,33.8638,33.8951,51600.0
2005-12-14 12:00:00,54.0,54.15,53.99,54.07,48200.0,33.8951,33.9893,33.8889,33.9391,48200.0
2005-12-14 12:10:00,54.07,54.11,54.05,54.08,26200.0,33.9391,33.9642,33.9265,33.9454,26200.0
2005-12-14 12:20:00,54.11,54.11,54.0,54.0,17500.0,33.9642,33.9642,33.8951,33.8951,17500.0
2005-12-14 12:30:00,54.0,54.07,53.99,54.03,16300.0,33.8951,33.9391,33.8889,33.914,16300.0
2005-12-14 12:40:00,54.03,54.06,53.99,54.02,29300.0,33.914,33.9328,33.8889,33.9077,29300.0
2005-12-14 12:50:00,54.01,54.1,54.0,54.08,16700.0,33.9014,33.9579,33.8951,33.9454,16700.0
2005-12-14 13:00:00,54.1,54.17,54.07,54.17,30300.0,33.9579,34.0019,33.9391,34.0019,30300.0
2005-12-14 13:10:00,54.18,54.19,54.1,54.17,25400.0,34.0081,34.0144,33.9579,34.0019,25400.0
2005-12-14 13:20:00,54.18,54.25,54.17,54.21,38000.0,34.0081,34.0521,34.0019,34.027,38000.0
2005-12-14 13:30:00,54.19,54.27,54.16,54.24,54900.0,34.0144,34.0646,33.9956,34.0458,54900.0
2005-12-14 13:40:00,54.24,54.49,54.24,54.45,80500.0,34.0458,34.2027,34.0458,34.1776,80500.0
2005-12-14 13:50:00,54.45,54.62,54.43,54.44,121400.0,34.1776,34.2843,34.1651,34.1713,121400.0
2005-12-14 14:00:00,54.44,54.5,54.37,54.4,134000.0,34.1713,34.209,34.1274,34.1462,134000.0
2005-12-14 14:10:00,54.39,54.49,54.38,54.46,118400.0,34.1399,34.2027,34.1337,34.1839,118400.0
2005-12-14 14:20:00,54.49,54.55,54.4,54.4,31100.0,34.2027,34.2404,34.1462,34.1462,31100.0
2005-12-14 14:30:00,54.4,54.42,54.34,54.34,64700.0,34.1462,34.1588,34.1086,34.1086,64700.0
2005-12-14 14:40:00,54.34,54.48,54.34,54.37,71500.0,34.1086,34.1964,34.1086,34.1274,71500.0
2005-12-14 14:50:00,54.36,54.48,54.32,54.43,34700.0,34.1211,34.1964,34.096,34.1651,34700.0
2005-12-14 15:00:00,54.43,54.46,54.3,54.34,82600.0,34.1651,34.1839,34.0835,34.1086,82600.0
2005-12-14 15:10:00,54.35,54.52,54.32,54.43,156700.0,34.1148,34.2215,34.096,34.1651,156700.0
2005-12-14 15:20:00,54.45,54.5,54.38,54.46,60400.0,34.1776,34.209,34.1337,34.1839,60400.0
2005-12-14 15:30:00,54.45,54.53,54.44,54.48,112100.0,34.1776,34.2278,34.1713,34.1964,112100.0
2005-12-14 15:40:00,54.47,54.49,54.44,54.46,105500.0,34.1902,34.2027,34.1713,34.1839,105500.0
2005-12-14 15:50:00,54.47,54.55,54.45,54.5,154400.0,34.1902,34.2404,34.1776,34.209,154400.0
2005-12-15 09:30:00,54.5,54.6,54.36,54.58,85400.0,34.209,34.2718,34.1211,34.2592,85400.0
2005-12-15 09:40:00,54.6,54.63,54.37,54.37,53900.0,34.2718,34.2906,34.1274,34.1274,53900.0
2005-12-15 09:50:00,54.37,54.51,54.35,54.47,107000.0,34.1274,34.2153,34.1148,34.1902,107000.0
2005-12-15 10:00:00,54.45,54.51,54.36,54.43,191200.0,34.1776,34.2153,34.1211,34.1651,191200.0
2005-12-15 10:10:00,54.41,54.45,54.25,54.41,226100.0,34.1525,34.1776,34.0521,34.1525,226100.0
2005-12-15 10:20:00,54.4,54.53,54.37,54.47,69600.0,34.1462,34.2278,34.1274,34.1902,69600.0
2005-12-15 10:30:00,54.48,54.48,54.35,54.38,116100.0,34.1964,34.1964,34.1148,34.1337,116100.0
2005-12-15 10:40:00,54.39,54.46,54.37,54.38,47200.0,34.1399,34.1839,34.1274,34.1337,47200.0
2005-12-15 10:50:00,54.38,54.45,54.38,54.39,57500.0,34.1337,34.1776,34.1337,34.1399,57500.0
2005-12-15 11:00:00,54.38,54.46,54.35,54.46,46200.0,34.1337,34.1839,34.1148,34.1839,46200.0
2005-12-15 11:10:00,54.45,54.48,54.35,54.38,43100.0,34.1776,34.1964,34.1148,34.1337,43100.0
2005-12-15 11:20:00,54.38,54.44,54.35,54.42,33500.0,34.1337,34.1713,34.1148,34.1588,33500.0
2005-12-15 11:30:00,54.4,54.42,54.35,54.38,32900.0,34.1462,34.1588,34.1148,34.1337,32900.0
2005-12-15 11:40:00,54.38,54.42,54.35,54.4,31000.0,34.1337,34.1588,34.1148,34.1462,31000.0
2005-12-15 11:50:00,54.36,54.43,54.34,54.42,64400.0,34.1211,34.1651,34.1086,34.1588,64400.0
2005-12-15 12:00:00,54.42,54.49,54.38,54.48,32200.0,34.1588,34.2027,34.1337,34.1964,32200.0
2005-12-15 12:10:00,54.48,54.5,54.4,54.43,44600.0,34.1964,34.209,34.1462,34.1651,44600.0
2005-12-15 12:20:00,54.46,54.49,54.44,54.49,26600.0,34.1839,34.2027,34.1713,34.2027,26600.0
2005-12-15 12:30:00,54.49,54.49,54.34,54.34,42100.0,34.2027,34.2027,34.1086,34.1086,42100.0
2005-12-15 12:40:00,54.34,54.44,54.34,54.38,43800.0,34.1086,34.1713,34.1086,34.1337,43800.0
2005-12-15 12:50:00,54.37,54.37,54.31,54.37,36500.0,34.1274,34.1274,34.0897,34.1274,36500.0
2005-12-15 13:00:00,54.37,54.38,54.25,54.27,41500.0,34.1274,34.1337,34.0521,34.0646,41500.0
2005-12-15 13:10:00,54.3,54.36,54.27,54.36,45100.0,34.0835,34.1211,34.0646,34.1211,45100.0
2005-12-15 13:20:00,54.36,54.38,54.3,54.3,12700.0,34.1211,34.1337,34.0835,34.0835,12700.0
2005-12-15 13:30:00,54.3,54.4,54.3,54.38,37500.0,34.0835,34.1462,34.0835,34.1337,37500.0
2005-12-15 13:40:00,54.39,54.44,54.37,54.37,27400.0,34.1399,34.1713,34.1274,34.1274,27400.0
2005-12-15 13:50:00,54.37,54.45,54.35,54.43,56700.0,34.1274,34.1776,34.1148,34.1651,56700.0
2005-12-15 14:00:00,54.41,54.48,54.4,54.4,30800.0,34.1525,34.1964,34.1462,34.1462,30800.0
2005-12-15 14:10:00,54.4,54.47,54.38,54.46,23200.0,34.1462,34.1902,34.1337,34.1839,23200.0
2005-12-15 14:20:00,54.48,54.49,54.4,54.4,40000.0,34.1964,34.2027,34.1462,34.1462,40000.0
2005-12-15 14:30:00,54.4,54.42,54.36,54.38,27900.0,34.1462,34.1588,34.1211,34.1337,27900.0
2005-12-15 14:40:00,54.37,54.38,54.27,54.28,52700.0,34.1274,34.1337,34.0646,34.0709,52700.0
2005-12-15 14:50:00,54.28,54.36,54.26,54.36,38700.0,34.0709,34.1211,34.0583,34.1211,38700.0
2005-12-15 15:00:00,54.38,54.41,54.29,54.37,36000.0,34.1337,34.1525,34.0772,34.1274,36000.0
2005-12-15 15:10:00,54.35,54.4,54.34,54.39,42600.0,34.1148,34.1462,34.1086,34.1399,42600.0
2005-12-15 15:20:00,54.39,54.47,54.38,54.44,58800.0,34.1399,34.1902,34.1337,34.1713,58800.0
2005-12-15 15:30:00,54.44,54.54,54.44,54.49,133200.0,34.1713,34.2341,34.1713,34.2027,133200.0
2005-12-15 15:40:00,54.49,54.58,54.48,54.58,96800.0,34.2027,34.2592,34.1964,34.2592,96800.0
2005-12-15 15:50:00,54.59,54.62,54.55,54.59,123300.0,34.2655,34.2843,34.2404,34.2655,123300.0
2005-12-16 09:30:00,54.73,54.75,54.44,54.44,920100.0,34.3534,34.3659,34.1713,34.1713,920100.0
2005-12-16 09:40:00,54.44,54.45,54.26,54.41,119600.0,34.1713,34.1776,34.0583,34.1525,119600.0
2005-12-16 09:50:00,54.42,54.48,54.25,54.29,53100.0,34.1588,34.1964,34.0521,34.0772,53100.0
2005-12-16 10:00:00,54.3,54.31,54.11,54.12,156600.0,34.0835,34.0897,33.9642,33.9705,156600.0
2005-12-16 10:10:00,54.12,54.4,54.12,54.38,68400.0,33.9705,34.1462,33.9705,34.1337,68400.0
2005-12-16 10:20:00,54.38,54.44,54.2,54.22,56100.0,34.1337,34.1713,34.0207,34.0332,56100.0
2005-12-16 10:30:00,54.22,54.31,54.22,54.27,34700.0,34.0332,34.0897,34.0332,34.0646,34700.0
2005-12-16 10:40:00,54.27,54.27,54.17,54.19,77400.0,34.0646,34.0646,34.0019,34.0144,77400.0
2005-12-16 10:50:00,54.17,54.17,54.05,54.07,87800.0,34.0019,34.0019,33.9265,33.9391,87800.0
2005-12-16 11:00:00,54.07,54.07,53.96,53.98,65000.0,33.9391,33.9391,33.87,33.8826,65000.0
2005-12-16 11:10:00,53.98,54.14,53.96,54.11,146700.0,33.8826,33.983,33.87,33.9642,146700.0
2005-12-16 11:20:00,54.11,54.12,53.59,53.67,277800.0,33.9642,33.9705,33.6378,33.688,277800.0
2005-12-16 11:30:00,53.68,53.8,53.66,53.8,92700.0,33.6943,33.7696,33.6817,33.7696,92700.0
2005-12-16 11:40:00,53.8,53.83,53.7,53.74,74600.0,33.7696,33.7884,33.7068,33.732,74600.0
2005-12-16 11:50:00,53.73,53.78,53.7,53.7,59000.0,33.7257,33.7571,33.7068,33.7068,59000.0
2005-12-16 12:00:00,53.7,53.74,53.67,53.74,76100.0,33.7068,33.732,33.688,33.732,76100.0
2005-12-16 12:10:00,53.74,53.76,53.66,53.7,59600.0,33.732,33.7445,33.6817,33.7068,59600.0
2005-12-16 12:20:00,53.7,53.71,53.64,53.66,116500.0,33.7068,33.7131,33.6692,33.6817,116500.0
2005-12-16 12:30:00,53.66,53.71,53.64,53.7,21000.0,33.6817,33.7131,33.6692,33.7068,21000.0
2005-12-16 12:40:00,53.69,53.74,53.69,53.7,21400.0,33.7006,33.732,33.7006,33.7068,21400.0
2005-12-16 12:50:00,53.69,53.75,53.68,53.7,60500.0,33.7006,33.7382,33.6943,33.7068,60500.0
2005-12-16 13:00:00,53.7,53.74,53.67,53.69,32100.0,33.7068,33.732,33.688,33.7006,32100.0
2005-12-16 13:10:00,53.69,53.71,53.65,53.66,38700.0,33.7006,33.7131,33.6755,33.6817,38700.0
2005-12-16 13:20:00,53.66,53.69,53.63,53.67,24500.0,33.6817,33.7006,33.6629,33.688,24500.0
2005-12-16 13:30:00,53.67,53.75,53.64,53.72,69800.0,33.688,33.7382,33.6692,33.7194,69800.0
2005-12-16 13:40:00,53.68,53.72,53.66,53.68,38300.0,33.6943,33.7194,33.6817,33.6943,38300.0
2005-12-16 13:50:00,53.68,53.78,53.68,53.74,41400.0,33.6943,33.7571,33.6943,33.732,41400.0
2005-12-16 14:00:00,53.74,53.9,53.73,53.88,48300.0,33.732,33.8324,33.7257,33.8198,48300.0
2005-12-16 14:10:00,53.87,53.94,53.87,53.92,127900.0,33.8136,33.8575,33.8136,33.8449,127900.0
2005-12-16 14:20:00,53.93,53.93,53.82,53.84,38200.0,33.8512,33.8512,33.7822,33.7947,38200.0
2005-12-16 14:30:00,53.85,53.85,53.79,53.81,58800.0,33.801,33.801,33.7633,33.7759,58800.0
2005-12-16 14:40:00,53.82,53.88,53.82,53.86,40300.0,33.7822,33.8198,33.7822,33.8073,40300.0
2005-12-16 14:50:00,53.85,53.86,53.7,53.71,52600.0,33.801,33.8073,33.7068,33.7131,52600.0
2005-12-16 15:00:00,53.72,53.72,53.62,53.66,91300.0,33.7194,33.7194,33.6566,33.6817,91300.0
2005-12-16 15:10:00,53.65,53.69,53.59,53.63,62500.0,33.6755,33.7006,33.6378,33.6629,62500.0
2005-12-16 15:20:00,53.63,53.75,53.6,53.74,82300.0,33.6629,33.7382,33.6441,33.732,82300.0
2005-12-16 15:30:00,53.74,53.83,53.73,53.77,91600.0,33.732,33.7884,33.7257,33.7508,91600.0
2005-12-16 15:40:00,53.76,53.77,53.68,53.75,95100.0,33.7445,33.7508,33.6943,33.7382,95100.0
2005-12-16 15:50:00,53.75,53.78,53.64,53.71,126800.0,33.7382,33.7571,33.6692,33.7131,126800.0
2005-12-19 09:30:00,53.67,53.79,53.6,53.7,133600.0,33.688,33.7633,33.6441,33.7068,133600.0
2005-12-19 09:40:00,53.68,53.83,53.6,53.83,68100.0,33.6943,33.7884,33.6441,33.7884,68100.0
2005-12-19 09:50:00,53.8,53.87,53.73,53.82,99700.0,33.7696,33.8136,33.7257,33.7822,99700.0
2005-12-19 10:00:00,53.82,53.88,53.78,53.81,56400.0,33.7822,33.8198,33.7571,33.7759,56400.0
2005-12-19 10:10:00,53.82,53.89,53.8,53.86,49800.0,33.7822,33.8261,33.7696,33.8073,49800.0
2005-12-19 10:20:00,53.86,53.88,53.7,53.74,57200.0,33.8073,33.8198,33.7068,33.732,57200.0
2005-12-19 10:30:00,53.75,53.85,53.75,53.84,61200.0,33.7382,33.801,33.7382,33.7947,61200.0
2005-12-19 10:40:00,53.84,53.85,53.78,53.78,36100.0,33.7947,33.801,33.7571,33.7571,36100.0
2005-12-19 10:50:00,53.79,53.82,53.72,53.78,47800.0,33.7633,33.7822,33.7194,33.7571,47800.0
2005-12-19 11:00:00,53.81,53.85,53.77,53.78,39300.0,33.7759,33.801,33.7508,33.7571,39300.0
2005-12-19 11:10:00,53.78,53.8,53.75,53.8,37300.0,33.7571,33.7696,33.7382,33.7696,37300.0
2005-12-19 11:20:00,53.79,53.86,53.79,53.83,59500.0,33.7633,33.8073,33.7633,33.7884,59500.0
2005-12-19 11:30:00,53.84,53.89,53.81,53.85,106400.0,33.7947,33.8261,33.7759,33.801,106400.0
2005-12-19 11:40:00,53.85,53.88,53.82,53.85,29900.0,33.801,33.8198,33.7822,33.801,29900.0
2005-12-19 11:50:00,53.82,53.89,53.79,53.8,64700.0,33.7822,33.8261,33.7633,33.7696,64700.0
2005-12-19 12:00:00,53.8,53.82,53.77,53.8,43100.0,33.7696,33.7822,33.7508,33.7696,43100.0
2005-12-19 12:10:00,53.78,53.84,53.77,53.79,57000.0,33.7571,33.7947,33.7508,33.7633,57000.0
2005-12-19 12:20:00,53.79,53.9,53.78,53.82,45000.0,33.7633,33.8324,33.7571,33.7822,45000.0
2005-12-19 12:30:00,53.82,53.82,53.74,53.8,50500.0,33.7822,33.7822,33.732,33.7696,50500.0
2005-12-19 12:40:00,53.8,53.81,53.63,53.63,39600.0,33.7696,33.7759,33.6629,33.6629,39600.0
2005-12-19 12:50:00,53.65,53.66,53.52,53.56,37000.0,33.6755,33.6817,33.5939,33.619,37000.0
2005-12-19 13:00:00,53.54,53.61,53.46,53.52,55500.0,33.6064,33.6504,33.5562,33.5939,55500.0
2005-12-19 13:10:00,53.51,53.56,53.39,53.52,36800.0,33.5876,33.619,33.5123,33.5939,36800.0
2005-12-19 13:20:00,53.52,53.54,53.48,53.49,24900.0,33.5939,33.6064,33.5688,33.575,24900.0
2005-12-19 13:30:00,53.48,53.49,53.36,53.4,33700.0,33.5688,33.575,33.4934,33.5185,33700.0
2005-12-19 13:40:00,53.4,53.42,53.32,53.39,67300.0,33.5185,33.5311,33.4683,33.5123,67300.0
2005-12-19 13:50:00,53.4,53.54,53.37,53.53,94300.0,33.5185,33.6064,33.4997,33.6001,94300.0
2005-12-19 14:00:00,53.5,53.55,53.45,53.45,45800.0,33.5813,33.6127,33.5499,33.5499,45800.0
2005-12-19 14:10:00,53.48,53.56,53.45,53.45,42000.0,33.5688,33.619,33.5499,33.5499,42000.0
2005-12-19 14:20:00,53.45,53.47,53.3,53.31,56700.0,33.5499,33.5625,33.4558,33.462,56700.0
2005-12-19 14:30:00,53.32,53.41,53.3,53.36,60500.0,33.4683,33.5248,33.4558,33.4934,60500.0
2005-12-19 14:40:00,53.39,53.44,53.36,53.39,55400.0,33.5123,33.5436,33.4934,33.5123,55400.0
2005-12-19 14:50:00,53.41,53.41,53.22,53.23,43100.0,33.5248,33.5248,33.4056,33.4118,43100.0
2005-12-19 15:00:00,53.23,53.27,53.12,53.13,82900.0,33.4118,33.4369,33.3428,33.3491,82900.0
2005-12-19 15:10:00,53.13,53.18,53.08,53.14,76300.0,33.3491,33.3804,33.3177,33.3553,76300.0
2005-12-19 15:20:00,53.13,53.15,52.96,52.97,85100.0,33.3491,33.3616,33.2424,33.2486,85100.0
2005-12-19 15:30:00,52.97,53.02,52.93,52.95,143900.0,33.2486,33.28,33.2235,33.2361,143900.0
2005-12-19 15:40:00,52.94,53.0,52.91,52.93,127000.0,33.2298,33.2675,33.211,33.2235,127000.0
2005-12-19 15:50:00,52.93,52.94,52.85,52.85,136700.0,33.2235,33.2298,33.1733,33.1733,136700.0
2005-12-20 09:30:00,53.25,53.29,53.02,53.15,143000.0,33.4244,33.4495,33.28,33.3616,143000.0
2005-12-20 09:40:00,53.17,53.2,53.0,53.15,122300.0,33.3742,33.393,33.2675,33.3616,122300.0
2005-12-20 09:50:00,53.15,53.16,52.97,53.09,79700.0,33.3616,33.3679,33.2486,33.324,79700.0
2005-12-20 10:00:00,53.09,53.12,53.0,53.04,55900.0,33.324,33.3428,33.2675,33.2926,55900.0
2005-12-20 10:10:00,53.05,53.12,52.82,52.91,97100.0,33.2988,33.3428,33.1545,33.211,97100.0
2005-12-20 10:20:00,52.91,52.93,52.81,52.91,81900.0,33.211,33.2235,33.1482,33.211,81900.0
2005-12-20 10:30:00,52.9,53.03,52.88,53.01,73500.0,33.2047,33.2863,33.1921,33.2737,73500.0
2005-12-20 10:40:00,53.01,53.04,52.97,53.0,81700.0,33.2737,33.2926,33.2486,33.2675,81700.0
2005-12-20 10:50:00,53.01,53.1,52.95,53.04,61700.0,33.2737,33.3302,33.2361,33.2926,61700.0
2005-12-20 11:00:00,53.05,53.2,53.02,53.2,73500.0,33.2988,33.393,33.28,33.393,73500.0
2005-12-20 11:10:00,53.19,53.28,53.12,53.27,76800.0,33.3867,33.4432,33.3428,33.4369,76800.0
2005-12-20 11:20:00,53.28,53.32,53.2,53.21,76300.0,33.4432,33.4683,33.393,33.3993,76300.0
2005-12-20 11:30:00,53.23,53.31,53.22,53.31,51400.0,33.4118,33.462,33.4056,33.462,51400.0
2005-12-20 11:40:00,53.31,53.43,53.3,53.34,64900.0,33.462,33.5374,33.4558,33.4809,64900.0
2005-12-20 11:50:00,53.35,53.43,53.35,53.39,83600.0,33.4872,33.5374,33.4872,33.5123,83600.0
2005-12-20 12:00:00,53.39,53.54,53.38,53.47,64000.0,33.5123,33.6064,33.506,33.5625,64000.0
2005-12-20 12:10:00,53.48,53.53,53.42,53.49,43200.0,33.5688,33.6001,33.5311,33.575,43200.0
2005-12-20 12:20:00,53.5,53.52,53.43,53.43,78800.0,33.5813,33.5939,33.5374,33.5374,78800.0
2005-12-20 12:30:00,53.45,53.55,53.45,53.49,36700.0,33.5499,33.6127,33.5499,33.575,36700.0
2005-12-20 12:40:00,53.49,53.63,53.49,53.61,98700.0,33.575,33.6629,33.575,33.6504,98700.0
2005-12-20 12:50:00,53.62,53.8,53.58,53.79,52200.0,33.6566,33.7696,33.6315,33.7633,52200.0
2005-12-20 13:00:00,53.79,53.96,53.78,53.91,74800.0,33.7633,33.87,33.7571,33.8387,74800.0
2005-12-20 13:10:00,53.92,53.99,53.87,53.88,58700.0,33.8449,33.8889,33.8136,33.8198,58700.0
2005-12-20 13:20:00,53.9,53.9,53.76,53.79,64300.0,33.8324,33.8324,33.7445,33.7633,64300.0
2005-12-20 13:30:00,53.79,53.85,53.79,53.82,50600.0,33.7633,33.801,33.7633,33.7822,50600.0
2005-12-20 13:40:00,53.82,53.9,53.81,53.89,93100.0,33.7822,33.8324,33.7759,33.8261,93100.0
2005-12-20 13:50:00,53.9,53.92,53.83,53.9,63000.0,33.8324,33.8449,33.7884,33.8324,63000.0
2005-12-20 14:00:00,53.9,53.91,53.77,53.79,89800.0,33.8324,33.8387,33.7508,33.7633,89800.0
2005-12-20 14:10:00,53.8,53.93,53.77,53.91,47400.0,33.7696,33.8512,33.7508,33.8387,47400.0
2005-12-20 14:20:00,53.91,54.07,53.88,54.06,102300.0,33.8387,33.9391,33.8198,33.9328,102300.0
2005-12-20 14:30:00,54.07,54.13,54.05,54.11,69500.0,33.9391,33.9767,33.9265,33.9642,69500.0
2005-12-20 14:40:00,54.11,54.16,54.09,54.13,52900.0,33.9642,33.9956,33.9516,33.9767,52900.0
2005-12-20 14:50:00,54.13,54.18,54.09,54.17,96800.0,33.9767,34.0081,33.9516,34.0019,96800.0
2005-12-20 15:00:00,54.17,54.2,54.11,54.12,84900.0,34.0019,34.0207,33.9642,33.9705,84900.0
2005-12-20 15:10:00,54.12,54.12,54.0,54.0,105200.0,33.9705,33.9705,33.8951,33.8951,105200.0
2005-12-20 15:20:00,54.0,54.03,53.86,53.86,142400.0,33.8951,33.914,33.8073,33.8073,142400.0
2005-12-20 15:30:00,53.88,53.95,53.82,53.94,201200.0,33.8198,33.8638,33.7822,33.8575,201200.0
2005-12-20 15:40:00,53.95,54.08,53.91,54.08,109500.0,33.8638,33.9454,33.8387,33.9454,109500.0
2005-12-20 15:50:00,54.08,54.11,53.97,54.0,189000.0,33.9454,33.9642,33.8763,33.8951,189000.0
2005-12-21 09:30:00,54.2,54.24,53.88,54.01,164500.0,34.0207,34.0458,33.8198,33.9014,164500.0
2005-12-21 09:40:00,54.01,54.17,53.83,54.07,179300.0,33.9014,34.0019,33.7884,33.9391,179300.0
2005-12-21 09:50:00,54.05,54.2,53.96,54.19,86600.0,33.9265,34.0207,33.87,34.0144,86600.0
2005-12-21 10:00:00,54.19,54.27,54.13,54.24,146100.0,34.0144,34.0646,33.9767,34.0458,146100.0
2005-12-21 10:10:00,54.26,54.36,54.19,54.33,147500.0,34.0583,34.1211,34.0144,34.1023,147500.0
2005-12-21 10:20:00,54.35,54.48,54.35,54.4,185000.0,34.1148,34.1964,34.1148,34.1462,185000.0
2005-12-21 10:30:00,54.4,54.44,54.37,54.39,143300.0,34.1462,34.1713,34.1274,34.1399,143300.0
2005-12-21 10:40:00,54.39,54.4,54.35,54.38,116300.0,34.1399,34.1462,34.1148,34.1337,116300.0
2005-12-21 10:50:00,54.38,54.39,54.35,54.37,90100.0,34.1337,34.1399,34.1148,34.1274,90100.0
2005-12-21 11:00:00,54.37,54.41,54.36,54.38,95400.0,34.1274,34.1525,34.1211,34.1337,95400.0
2005-12-21 11:10:00,54.39,54.41,54.37,54.41,105700.0,34.1399,34.1525,34.1274,34.1525,105700.0
2005-12-21 11:20:00,54.41,54.42,54.39,54.42,109300.0,34.1525,34.1588,34.1399,34.1588,109300.0
2005-12-21 11:30:00,54.43,54.49,54.42,54.42,60800.0,34.1651,34.2027,34.1588,34.1588,60800.0
2005-12-21 11:40:00,54.43,54.6,54.39,54.58,97100.0,34.1651,34.2718,34.1399,34.2592,97100.0
2005-12-21 11:50:00,54.59,54.59,54.44,54.47,74500.0,34.2655,34.2655,34.1713,34.1902,74500.0
2005-12-21 12:00:00,54.47,54.56,54.45,54.48,58500.0,34.1902,34.2467,34.1776,34.1964,58500.0
2005-12-21 12:10:00,54.49,54.53,54.43,54.43,51100.0,34.2027,34.2278,34.1651,34.1651,51100.0
2005-12-21 12:20:00,54.43,54.5,54.42,54.48,49500.0,34.1651,34.209,34.1588,34.1964,49500.0
2005-12-21 12:30:00,54.47,54.57,54.47,54.52,67200.0,34.1902,34.2529,34.1902,34.2215,67200.0
2005-12-21 12:40:00,54.51,54.55,54.44,54.46,68100.0,34.2153,34.2404,34.1713,34.1839,68100.0
2005-12-21 12:50:00,54.45,54.54,54.45,54.49,75400.0,34.1776,34.2341,34.1776,34.2027,75400.0
2005-12-21 13:00:00,54.49,54.49,54.35,54.36,42900.0,34.2027,34.2027,34.1148,34.1211,42900.0
2005-12-21 13:10:00,54.36,54.52,54.34,54.45,147600.0,34.1211,34.2215,34.1086,34.1776,147600.0
2005-12-21 13:20:00,54.45,54.48,54.36,54.44,102700.0,34.1776,34.1964,34.1211,34.1713,102700.0
2005-12-21 13:30:00,54.45,54.45,54.33,54.41,139400.0,34.1776,34.1776,34.1023,34.1525,139400.0
2005-12-21 13:40:00,54.41,54.44,54.38,54.4,104400.0,34.1525,34.1713,34.1337,34.1462,104400.0
2005-12-21 13:50:00,54.4,54.42,54.34,54.41,90800.0,34.1462,34.1588,34.1086,34.1525,90800.0
2005-12-21 14:00:00,54.42,54.42,54.36,54.37,105300.0,34.1588,34.1588,34.1211,34.1274,105300.0
2005-12-21 14:10:00,54.37,54.46,54.34,54.46,55600.0,34.1274,34.1839,34.1086,34.1839,55600.0
2005-12-21 14:20:00,54.46,54.47,54.4,54.41,37100.0,34.1839,34.1902,34.1462,34.1525,37100.0
2005-12-21 14:30:00,54.41,54.43,54.37,54.41,73600.0,34.1525,34.1651,34.1274,34.1525,73600.0
2005-12-21 14:40:00,54.41,54.42,54.33,54.37,95400.0,34.1525,34.1588,34.1023,34.1274,95400.0
2005-12-21 14:50:00,54.36,54.38,54.26,54.29,150800.0,34.1211,34.1337,34.0583,34.0772,150800.0
2005-12-21 15:00:00,54.29,54.36,54.21,54.35,115400.0,34.0772,34.1211,34.027,34.1148,115400.0
2005-12-21 15:10:00,54.35,54.46,54.35,54.37,126600.0,34.1148,34.1839,34.1148,34.1274,126600.0
2005-12-21 15:20:00,54.38,54.45,54.38,54.41,191800.0,34.1337,34.1776,34.1337,34.1525,191800.0
2005-12-21 15:30:00,54.41,54.47,54.37,54.46,146200.0,34.1525,34.1902,34.1274,34.1839,146200.0
2005-12-21 15:40:00,54.45,54.5,54.43,54.48,243300.0,34.1776,34.209,34.1651,34.1964,243300.0
2005-12-21 15:50:00,54.48,54.52,54.4,54.5,307000.0,34.1964,34.2215,34.1462,34.209,307000.0
2005-12-22 09:30:00,54.75,54.75,54.42,54.61,139600.0,34.3659,34.3659,34.1588,34.278,139600.0
2005-12-22 09:40:00,54.61,54.62,54.44,54.57,64500.0,34.278,34.2843,34.1713,34.2529,64500.0
2005-12-22 09:50:00,54.57,54.64,54.51,54.56,94600.0,34.2529,34.2969,34.2153,34.2467,94600.0
2005-12-22 10:00:00,54.56,54.66,54.47,54.64,121300.0,34.2467,34.3094,34.1902,34.2969,121300.0
2005-12-22 10:10:00,54.64,54.73,54.57,54.58,84200.0,34.2969,34.3534,34.2529,34.2592,84200.0
2005-12-22 10:20:00,54.58,54.63,54.51,54.55,77400.0,34.2592,34.2906,34.2153,34.2404,77400.0
2005-12-22 10:30:00,54.54,54.61,54.5,54.56,70300.0,34.2341,34.278,34.209,34.2467,70300.0
2005-12-22 10:40:00,54.58,54.64,54.53,54.59,51200.0,34.2592,34.2969,34.2278,34.2655,51200.0
2005-12-22 10:50:00,54.59,54.75,54.58,54.72,78000.0,34.2655,34.3659,34.2592,34.3471,78000.0
2005-12-22 11:00:00,54.71,54.78,54.61,54.78,75100.0,34.3408,34.3847,34.278,34.3847,75100.0
2005-12-22 11:10:00,54.77,54.84,54.72,54.76,109600.0,34.3785,34.4224,34.3471,34.3722,109600.0
2005-12-22 11:20:00,54.78,54.93,54.77,54.87,69800.0,34.3847,34.4789,34.3785,34.4412,69800.0
2005-12-22 11:30:00,54.88,54.98,54.82,54.95,156300.0,34.4475,34.5103,34.4099,34.4915,156300.0
2005-12-22 11:40:00,54.92,54.92,54.74,54.76,200800.0,34.4726,34.4726,34.3596,34.3722,200800.0
2005-12-22 11:50:00,54.76,54.84,54.71,54.83,71200.0,34.3722,34.4224,34.3408,34.4161,71200.0
2005-12-22 12:00:00,54.8,54.83,54.7,54.7,88400.0,34.3973,34.4161,34.3345,34.3345,88400.0
2005-12-22 12:10:00,54.71,54.75,54.67,54.71,51800.0,34.3408,34.3659,34.3157,34.3408,51800.0
2005-12-22 12:20:00,54.71,54.74,54.69,54.71,41700.0,34.3408,34.3596,34.3283,34.3408,41700.0
2005-12-22 12:30:00,54.71,54.71,54.61,54.62,91100.0,34.3408,34.3408,34.278,34.2843,91100.0
2005-12-22 12:40:00,54.63,54.66,54.6,54.63,39100.0,34.2906,34.3094,34.2718,34.2906,39100.0
2005-12-22 12:50:00,54.64,54.65,54.58,54.63,61000.0,34.2969,34.3031,34.2592,34.2906,61000.0
2005-12-22 13:00:00,54.63,54.72,54.63,54.69,67800.0,34.2906,34.3471,34.2906,34.3283,67800.0
2005-12-22 13:10:00,54.7,54.73,54.67,54.71,30200.0,34.3345,34.3534,34.3157,34.3408,30200.0
2005-12-22 13:20:00,54.71,54.83,54.7,54.81,82300.0,34.3408,34.4161,34.3345,34.4036,82300.0
2005-12-22 13:30:00,54.81,54.84,54.71,54.83,120400.0,34.4036,34.4224,34.3408,34.4161,120400.0
2005-12-22 13:40:00,54.83,54.9,54.75,54.79,105300.0,34.4161,34.4601,34.3659,34.391,105300.0
2005-12-22 13:50:00,54.8,54.81,54.75,54.76,52900.0,34.3973,34.4036,34.3659,34.3722,52900.0
2005-12-22 14:00:00,54.76,54.8,54.74,54.78,25900.0,34.3722,34.3973,34.3596,34.3847,25900.0
2005-12-22 14:10:00,54.78,54.8,54.76,54.8,46700.0,34.3847,34.3973,34.3722,34.3973,46700.0
2005-12-22 14:20:00,54.77,54.8,54.72,54.76,34600.0,34.3785,34.3973,34.3471,34.3722,34600.0
2005-12-22 14:30:00,54.77,54.83,54.74,54.77,54700.0,34.3785,34.4161,34.3596,34.3785,54700.0
2005-12-22 14:40:00,54.76,54.84,54.73,54.82,70600.0,34.3722,34.4224,34.3534,34.4099,70600.0
2005-12-22 14:50:00,54.83,54.88,54.8,54.84,62900.0,34.4161,34.4475,34.3973,34.4224,62900.0
2005-12-22 15:00:00,54.86,54.87,54.8,54.81,59000.0,34.435,34.4412,34.3973,34.4036,59000.0
2005-12-22 15:10:00,54.81,54.87,54.8,54.84,84100.0,34.4036,34.4412,34.3973,34.4224,84100.0
2005-12-22 15:20:00,54.82,54.87,54.82,54.84,61200.0,34.4099,34.4412,34.4099,34.4224,61200.0
2005-12-22 15:30:00,54.85,54.91,54.84,54.9,153600.0,34.4287,34.4663,34.4224,34.4601,153600.0
2005-12-22 15:40:00,54.9,54.91,54.83,54.86,175700.0,34.4601,34.4663,34.4161,34.435,175700.0
2005-12-22 15:50:00,54.86,54.99,54.85,54.97,215600.0,34.435,34.5166,34.4287,34.504,215600.0
2005-12-23 09:30:00,54.99,55.17,54.9,55.07,124100.0,34.5166,34.6295,34.4601,34.5668,124100.0
2005-12-23 09:40:00,55.07,55.23,55.01,55.16,125600.0,34.5668,34.6672,34.5291,34.6233,125600.0
2005-12-23 09:50:00,55.17,55.22,55.12,55.15,72800.0,34.6295,34.6609,34.5982,34.617,72800.0
2005-12-23 10:00:00,55.18,55.4,55.16,55.37,131000.0,34.6358,34.7739,34.6233,34.7551,131000.0
2005-12-23 10:10:00,55.35,55.49,55.31,55.49,126600.0,34.7425,34.8304,34.7174,34.8304,126600.0
2005-12-23 10:20:00,55.49,55.49,55.43,55.45,70900.0,34.8304,34.8304,34.7927,34.8053,70900.0
2005-12-23 10:30:00,55.44,55.45,55.38,55.4,69600.0,34.799,34.8053,34.7614,34.7739,69600.0
2005-12-23 10:40:00,55.4,55.46,55.36,55.41,78600.0,34.7739,34.8116,34.7488,34.7802,78600.0
2005-12-23 10:50:00,55.4,55.47,55.38,55.42,65600.0,34.7739,34.8179,34.7614,34.7865,65600.0
2005-12-23 11:00:00,55.43,55.47,55.4,55.43,81900.0,34.7927,34.8179,34.7739,34.7927,81900.0
2005-12-23 11:10:00,55.42,55.46,55.4,55.45,48900.0,34.7865,34.8116,34.7739,34.8053,48900.0
2005-12-23 11:20:00,55.44,55.53,55.44,55.5,74100.0,34.799,34.8555,34.799,34.8367,74100.0
2005-12-23 11:30:00,55.5,55.54,55.41,55.46,104500.0,34.8367,34.8618,34.7802,34.8116,104500.0
2005-12-23 11:40:00,55.47,55.48,55.39,55.46,114100.0,34.8179,34.8241,34.7676,34.8116,114100.0
2005-12-23 11:50:00,55.45,55.57,55.43,55.55,81900.0,34.8053,34.8806,34.7927,34.8681,81900.0
2005-12-23 12:00:00,55.53,55.55,55.48,55.53,38100.0,34.8555,34.8681,34.8241,34.8555,38100.0
2005-12-23 12:10:00,55.53,55.59,55.52,55.55,46000.0,34.8555,34.8932,34.8492,34.8681,46000.0
2005-12-23 12:20:00,55.55,55.66,55.54,55.65,63500.0,34.8681,34.9371,34.8618,34.9308,63500.0
2005-12-23 12:30:00,55.63,55.67,55.6,55.66,44000.0,34.9183,34.9434,34.8995,34.9371,44000.0
2005-12-23 12:40:00,55.66,55.72,55.66,55.71,61000.0,34.9371,34.9748,34.9371,34.9685,61000.0
2005-12-23 12:50:00,55.71,55.75,55.65,55.69,56000.0,34.9685,34.9936,34.9308,34.9559,56000.0
2005-12-23 13:00:00,55.67,55.69,55.6,55.62,38100.0,34.9434,34.9559,34.8995,34.912,38100.0
2005-12-23 13:10:00,55.6,55.61,55.54,55.56,58500.0,34.8995,34.9057,34.8618,34.8743,58500.0
2005-12-23 13:20:00,55.56,55.59,55.54,55.56,52900.0,34.8743,34.8932,34.8618,34.8743,52900.0
2005-12-23 13:30:00,55.56,55.63,55.53,55.63,37100.0,34.8743,34.9183,34.8555,34.9183,37100.0
2005-12-23 13:40:00,55.63,55.67,55.59,55.66,28300.0,34.9183,34.9434,34.8932,34.9371,28300.0
2005-12-23 13:50:00,55.66,55.7,55.61,55.62,46700.0,34.9371,34.9622,34.9057,34.912,46700.0
2005-12-23 14:00:00,55.61,55.7,55.61,55.66,41000.0,34.9057,34.9622,34.9057,34.9371,41000.0
2005-12-23 14:10:00,55.66,55.68,55.51,55.55,53100.0,34.9371,34.9497,34.843,34.8681,53100.0
2005-12-23 14:20:00,55.55,55.55,55.5,55.52,35800.0,34.8681,34.8681,34.8367,34.8492,35800.0
2005-12-23 14:30:00,55.52,55.59,55.52,55.55,39500.0,34.8492,34.8932,34.8492,34.8681,39500.0
2005-12-23 14:40:00,55.55,55.71,55.55,55.67,50400.0,34.8681,34.9685,34.8681,34.9434,50400.0
2005-12-23 14:50:00,55.68,55.73,55.64,55.66,65500.0,34.9497,34.9811,34.9246,34.9371,65500.0
2005-12-23 15:00:00,55.65,55.67,55.58,55.61,38500.0,34.9308,34.9434,34.8869,34.9057,38500.0
2005-12-23 15:10:00,55.62,55.65,55.51,55.56,30400.0,34.912,34.9308,34.843,34.8743,30400.0
2005-12-23 15:20:00,55.54,55.61,55.52,55.56,66500.0,34.8618,34.9057,34.8492,34.8743,66500.0
2005-12-23 15:30:00,55.56,55.61,55.44,55.57,147900.0,34.8743,34.9057,34.799,34.8806,147900.0
2005-12-23 15:40:00,55.56,55.57,55.45,55.49,88700.0,34.8743,34.8806,34.8053,34.8304,88700.0
2005-12-23 15:50:00,55.48,55.54,55.47,55.54,99800.0,34.8241,34.8618,34.8179,34.8618,99800.0
2005-12-27 09:30:00,55.95,56.09,55.74,55.76,283300.0,35.1191,35.207,34.9873,34.9999,283300.0
2005-12-27 09:40:00,55.75,56.03,55.75,55.91,129200.0,34.9936,35.1694,34.9936,35.094,129200.0
2005-12-27 09:50:00,55.9,56.0,55.88,56.0,95500.0,35.0878,35.1505,35.0752,35.1505,95500.0
2005-12-27 10:00:00,56.0,56.14,56.0,56.06,205700.0,35.1505,35.2384,35.1505,35.1882,205700.0
2005-12-27 10:10:00,56.06,56.14,56.05,56.08,105300.0,35.1882,35.2384,35.1819,35.2007,105300.0
2005-12-27 10:20:00,56.08,56.13,56.01,56.01,122000.0,35.2007,35.2321,35.1568,35.1568,122000.0
2005-12-27 10:30:00,56.02,56.03,55.96,55.99,68200.0,35.1631,35.1694,35.1254,35.1442,68200.0
2005-12-27 10:40:00,55.99,56.0,55.94,55.97,45000.0,35.1442,35.1505,35.1129,35.1317,45000.0
2005-12-27 10:50:00,55.99,56.04,55.92,56.01,91400.0,35.1442,35.1756,35.1003,35.1568,91400.0
2005-12-27 11:00:00,56.02,56.07,55.99,56.03,114900.0,35.1631,35.1945,35.1442,35.1694,114900.0
2005-12-27 11:10:00,56.03,56.09,56.01,56.03,99700.0,35.1694,35.207,35.1568,35.1694,99700.0
2005-12-27 11:20:00,56.0,56.03,55.71,55.85,134300.0,35.1505,35.1694,34.9685,35.0564,134300.0
2005-12-27 11:30:00,55.85,55.88,55.64,55.74,140000.0,35.0564,35.0752,34.9246,34.9873,140000.0
2005-12-27 11:40:00,55.71,55.75,55.68,55.72,94600.0,34.9685,34.9936,34.9497,34.9748,94600.0
2005-12-27 11:50:00,55.71,55.74,55.69,55.73,84800.0,34.9685,34.9873,34.9559,34.9811,84800.0
2005-12-27 12:00:00,55.72,55.74,55.62,55.7,139800.0,34.9748,34.9873,34.912,34.9622,139800.0
2005-12-27 12:10:00,55.7,55.7,55.59,55.69,145400.0,34.9622,34.9622,34.8932,34.9559,145400.0
2005-12-27 12:20:00,55.69,55.74,55.63,55.71,71700.0,34.9559,34.9873,34.9183,34.9685,71700.0
2005-12-27 12:30:00,55.7,55.87,55.66,55.87,55000.0,34.9622,35.0689,34.9371,35.0689,55000.0
2005-12-27 12:40:00,55.88,55.99,55.88,55.96,117700.0,35.0752,35.1442,35.0752,35.1254,117700.0
2005-12-27 12:50:00,55.95,56.13,55.95,56.03,96000.0,35.1191,35.2321,35.1191,35.1694,96000.0
2005-12-27 13:00:00,56.04,56.04,55.89,55.98,56800.0,35.1756,35.1756,35.0815,35.138,56800.0
2005-12-27 13:10:00,55.98,56.12,55.97,56.11,87700.0,35.138,35.2258,35.1317,35.2196,87700.0
2005-12-27 13:20:00,56.1,56.1,55.9,55.93,95900.0,35.2133,35.2133,35.0878,35.1066,95900.0
2005-12-27 13:30:00,55.93,55.95,55.79,55.91,116600.0,35.1066,35.1191,35.0187,35.094,116600.0
2005-12-27 13:40:00,55.91,55.92,55.84,55.92,70700.0,35.094,35.1003,35.0501,35.1003,70700.0
2005-12-27 13:50:00,55.92,55.92,55.81,55.92,84600.0,35.1003,35.1003,35.0313,35.1003,84600.0
2005-12-27 14:00:00,55.92,56.01,55.9,55.94,75100.0,35.1003,35.1568,35.0878,35.1129,75100.0
2005-12-27 14:10:00,55.94,55.98,55.91,55.94,60600.0,35.1129,35.138,35.094,35.1129,60600.0
2005-12-27 14:20:00,55.94,55.96,55.85,55.92,64000.0,35.1129,35.1254,35.0564,35.1003,64000.0
2005-12-27 14:30:00,55.92,55.95,55.88,55.92,55800.0,35.1003,35.1191,35.0752,35.1003,55800.0
2005-12-27 14:40:00,55.93,55.93,55.83,55.85,53400.0,35.1066,35.1066,35.0438,35.0564,53400.0
2005-12-27 14:50:00,55.85,55.86,55.79,55.84,64800.0,35.0564,35.0626,35.0187,35.0501,64800.0
2005-12-27 15:00:00,55.84,55.89,55.79,55.8,59800.0,35.0501,35.0815,35.0187,35.025,59800.0
2005-12-27 15:10:00,55.8,55.86,55.75,55.76,91300.0,35.025,35.0626,34.9936,34.9999,91300.0
2005-12-27 15:20:00,55.77,55.82,55.69,55.76,65600.0,35.0062,35.0375,34.9559,34.9999,65600.0
2005-12-27 15:30:00,55.75,55.78,55.66,55.66,86300.0,34.9936,35.0124,34.9371,34.9371,86300.0
2005-12-27 15:40:00,55.67,55.68,55.58,55.6,109800.0,34.9434,34.9497,34.8869,34.8995,109800.0
2005-12-27 15:50:00,55.59,55.66,55.59,55.64,114300.0,34.8932,34.9371,34.8932,34.9246,114300.0
2005-12-28 09:30:00,55.75,55.95,55.69,55.83,156000.0,34.9936,35.1191,34.9559,35.0438,156000.0
2005-12-28 09:40:00,55.87,55.87,55.55,55.56,117900.0,35.0689,35.0689,34.8681,34.8743,117900.0
2005-12-28 09:50:00,55.57,55.71,55.46,55.68,135400.0,34.8806,34.9685,34.8116,34.9497,135400.0
2005-12-28 10:00:00,55.67,55.85,55.59,55.74,125400.0,34.9434,35.0564,34.8932,34.9873,125400.0
2005-12-28 10:10:00,55.75,55.8,55.64,55.8,79100.0,34.9936,35.025,34.9246,35.025,79100.0
2005-12-28 10:20:00,55.8,55.84,55.69,55.7,96100.0,35.025,35.0501,34.9559,34.9622,96100.0
2005-12-28 10:30:00,55.68,55.79,55.68,55.7,93800.0,34.9497,35.0187,34.9497,34.9622,93800.0
2005-12-28 10:40:00,55.7,55.75,55.57,55.6,111200.0,34.9622,34.9936,34.8806,34.8995,111200.0
2005-12-28 10:50:00,55.6,55.72,55.6,55.64,82300.0,34.8995,34.9748,34.8995,34.9246,82300.0
2005-12-28 11:00:00,55.64,55.75,55.6,55.74,39200.0,34.9246,34.9936,34.8995,34.9873,39200.0
2005-12-28 11:10:00,55.73,55.84,55.68,55.83,59600.0,34.9811,35.0501,34.9497,35.0438,59600.0
2005-12-28 11:20:00,55.84,55.95,55.83,55.93,45200.0,35.0501,35.1191,35.0438,35.1066,45200.0
2005-12-28 11:30:00,55.94,56.03,55.91,55.92,70200.0,35.1129,35.1694,35.094,35.1003,70200.0
2005-12-28 11:40:00,55.93,55.95,55.79,55.83,39900.0,35.1066,35.1191,35.0187,35.0438,39900.0
2005-12-28 11:50:00,55.83,55.91,55.83,55.86,26100.0,35.0438,35.094,35.0438,35.0626,26100.0
2005-12-28 12:00:00,55.86,55.97,55.86,55.9,47100.0,35.0626,35.1317,35.0626,35.0878,47100.0
2005-12-28 12:10:00,55.9,55.92,55.86,55.91,51600.0,35.0878,35.1003,35.0626,35.094,51600.0
2005-12-28 12:20:00,55.91,55.94,55.86,55.91,86500.0,35.094,35.1129,35.0626,35.094,86500.0
2005-12-28 12:30:00,55.91,55.92,55.88,55.92,37700.0,35.094,35.1003,35.0752,35.1003,37700.0
2005-12-28 12:40:00,55.92,55.92,55.86,55.89,68900.0,35.1003,35.1003,35.0626,35.0815,68900.0
2005-12-28 12:50:00,55.89,55.95,55.86,55.91,56100.0,35.0815,35.1191,35.0626,35.094,56100.0
2005-12-28 13:00:00,55.9,55.99,55.88,55.92,40800.0,35.0878,35.1442,35.0752,35.1003,40800.0
2005-12-28 13:10:00,55.92,55.94,55.92,55.93,27400.0,35.1003,35.1129,35.1003,35.1066,27400.0
2005-12-28 13:20:00,55.93,55.93,55.82,55.82,62300.0,35.1066,35.1066,35.0375,35.0375,62300.0
2005-12-28 13:30:00,55.82,55.86,55.81,55.85,44500.0,35.0375,35.0626,35.0313,35.0564,44500.0
2005-12-28 13:40:00,55.85,55.89,55.82,55.84,50200.0,35.0564,35.0815,35.0375,35.0501,50200.0
2005-12-28 13:50:00,55.82,55.87,55.79,55.81,56100.0,35.0375,35.0689,35.0187,35.0313,56100.0
2005-12-28 14:00:00,55.81,55.88,55.8,55.86,42200.0,35.0313,35.0752,35.025,35.0626,42200.0
2005-12-28 14:10:00,55.85,55.85,55.75,55.82,24700.0,35.0564,35.0564,34.9936,35.0375,24700.0
2005-12-28 14:20:00,55.83,55.86,55.78,55.81,53200.0,35.0438,35.0626,35.0124,35.0313,53200.0
2005-12-28 14:30:00,55.8,55.94,55.8,55.84,69100.0,35.025,35.1129,35.025,35.0501,69100.0
2005-12-28 14:40:00,55.84,55.86,55.75,55.85,27000.0,35.0501,35.0626,34.9936,35.0564,27000.0
2005-12-28 14:50:00,55.87,55.91,55.85,55.86,36100.0,35.0689,35.094,35.0564,35.0626,36100.0
2005-12-28 15:00:00,55.86,55.88,55.81,55.86,40700.0,35.0626,35.0752,35.0313,35.0626,40700.0
2005-12-28 15:10:00,55.84,55.85,55.8,55.84,55100.0,35.0501,35.0564,35.025,35.0501,55100.0
2005-12-28 15:20:00,55.83,55.83,55.75,55.79,39700.0,35.0438,35.0438,34.9936,35.0187,39700.0
2005-12-28 15:30:00,55.78,55.8,55.64,55.65,50600.0,35.0124,35.025,34.9246,34.9308,50600.0
2005-12-28 15:40:00,55.66,55.74,55.61,55.64,69700.0,34.9371,34.9873,34.9057,34.9246,69700.0
2005-12-28 15:50:00,55.65,55.67,55.53,55.55,120300.0,34.9308,34.9434,34.8555,34.8681,120300.0
2005-12-29 09:30:00,55.78,56.0,55.76,55.96,147000.0,35.0124,35.1505,34.9999,35.1254,147000.0
2005-12-29 09:40:00,55.97,56.0,55.74,55.85,112200.0,35.1317,35.1505,34.9873,35.0564,112200.0
2005-12-29 09:50:00,55.85,55.89,55.75,55.85,74900.0,35.0564,35.0815,34.9936,35.0564,74900.0
2005-12-29 10:00:00,55.86,55.9,55.77,55.89,75200.0,35.0626,35.0878,35.0062,35.0815,75200.0
2005-12-29 10:10:00,55.89,55.89,55.78,55.81,34700.0,35.0815,35.0815,35.0124,35.0313,34700.0
2005-12-29 10:20:00,55.81,55.81,55.64,55.75,65600.0,35.0313,35.0313,34.9246,34.9936,65600.0
2005-12-29 10:30:00,55.73,55.82,55.71,55.78,46000.0,34.9811,35.0375,34.9685,35.0124,46000.0
2005-12-29 10:40:00,55.78,55.78,55.57,55.59,64200.0,35.0124,35.0124,34.8806,34.8932,64200.0
2005-12-29 10:50:00,55.59,55.67,55.58,55.64,44300.0,34.8932,34.9434,34.8869,34.9246,44300.0
2005-12-29 11:00:00,55.65,55.81,55.64,55.77,72800.0,34.9308,35.0313,34.9246,35.0062,72800.0
2005-12-29 11:10:00,55.77,55.77,55.69,55.73,74100.0,35.0062,35.0062,34.9559,34.9811,74100.0
2005-12-29 11:20:00,55.73,55.77,55.7,55.75,53300.0,34.9811,35.0062,34.9622,34.9936,53300.0
2005-12-29 11:30:00,55.75,55.77,55.74,55.77,61100.0,34.9936,35.0062,34.9873,35.0062,61100.0
2005-12-29 11:40:00,55.77,55.77,55.66,55.67,58300.0,35.0062,35.0062,34.9371,34.9434,58300.0
2005-12-29 11:50:00,55.67,55.67,55.56,55.6,62500.0,34.9434,34.9434,34.8743,34.8995,62500.0
2005-12-29 12:00:00,55.6,55.61,55.46,55.49,52500.0,34.8995,34.9057,34.8116,34.8304,52500.0
2005-12-29 12:10:00,55.49,55.54,55.43,55.45,31600.0,34.8304,34.8618,34.7927,34.8053,31600.0
2005-12-29 12:20:00,55.45,55.5,55.44,55.47,20100.0,34.8053,34.8367,34.799,34.8179,20100.0
2005-12-29 12:30:00,55.47,55.58,55.47,55.55,32500.0,34.8179,34.8869,34.8179,34.8681,32500.0
2005-12-29 12:40:00,55.56,55.56,55.54,55.54,16000.0,34.8743,34.8743,34.8618,34.8618,16000.0
2005-12-29 12:50:00,55.54,55.57,55.5,55.53,25500.0,34.8618,34.8806,34.8367,34.8555,25500.0
2005-12-29 13:00:00,55.55,55.55,55.5,55.52,26400.0,34.8681,34.8681,34.8367,34.8492,26400.0
2005-12-29 13:10:00,55.52,55.55,55.5,55.54,16700.0,34.8492,34.8681,34.8367,34.8618,16700.0
2005-12-29 13:20:00,55.54,55.55,55.5,55.54,28400.0,34.8618,34.8681,34.8367,34.8618,28400.0
2005-12-29 13:30:00,55.51,55.55,55.51,55.55,17600.0,34.843,34.8681,34.843,34.8681,17600.0
2005-12-29 13:40:00,55.55,55.55,55.5,55.51,16700.0,34.8681,34.8681,34.8367,34.843,16700.0
2005-12-29 13:50:00,55.51,55.52,55.44,55.46,26500.0,34.843,34.8492,34.799,34.8116,26500.0
2005-12-29 14:00:00,55.45,55.54,55.45,55.48,35700.0,34.8053,34.8618,34.8053,34.8241,35700.0
2005-12-29 14:10:00,55.48,55.53,55.45,55.53,47300.0,34.8241,34.8555,34.8053,34.8555,47300.0
2005-12-29 14:20:00,55.54,55.6,55.54,55.59,28200.0,34.8618,34.8995,34.8618,34.8932,28200.0
2005-12-29 14:30:00,55.6,55.67,55.59,55.63,46400.0,34.8995,34.9434,34.8932,34.9183,46400.0
2005-12-29 14:40:00,55.64,55.65,55.62,55.64,23800.0,34.9246,34.9308,34.912,34.9246,23800.0
2005-12-29 14:50:00,55.63,55.63,55.51,55.56,31700.0,34.9183,34.9183,34.843,34.8743,31700.0
2005-12-29 15:00:00,55.56,55.58,55.43,55.44,47100.0,34.8743,34.8869,34.7927,34.799,47100.0
2005-12-29 15:10:00,55.44,55.46,55.22,55.31,70300.0,34.799,34.8116,34.6609,34.7174,70300.0
2005-12-29 15:20:00,55.32,55.32,55.21,55.32,61900.0,34.7237,34.7237,34.6547,34.7237,61900.0
2005-12-29 15:30:00,55.32,55.34,55.27,55.32,81600.0,34.7237,34.7363,34.6923,34.7237,81600.0
2005-12-29 15:40:00,55.33,55.34,55.25,55.34,89600.0,34.73,34.7363,34.6798,34.7363,89600.0
2005-12-29 15:50:00,55.34,55.35,55.24,55.24,95000.0,34.7363,34.7425,34.6735,34.6735,95000.0
2005-12-30 09:30:00,55.0,55.18,54.92,54.94,90700.0,34.5228,34.6358,34.4726,34.4852,90700.0
2005-12-30 09:40:00,55.0,55.44,54.96,55.42,63200.0,34.5228,34.799,34.4977,34.7865,63200.0
2005-12-30 09:50:00,55.4,55.74,55.33,55.64,92800.0,34.7739,34.9873,34.73,34.9246,92800.0
2005-12-30 10:00:00,55.64,55.64,55.41,55.41,60100.0,34.9246,34.9246,34.7802,34.7802,60100.0
2005-12-30 10:10:00,55.41,55.43,55.13,55.14,47300.0,34.7802,34.7927,34.6044,34.6107,47300.0
2005-12-30 10:20:00,55.13,55.2,55.03,55.07,48100.0,34.6044,34.6484,34.5417,34.5668,48100.0
2005-12-30 10:30:00,55.06,55.13,55.03,55.06,40100.0,34.5605,34.6044,34.5417,34.5605,40100.0
2005-12-30 10:40:00,55.06,55.14,54.97,55.14,40400.0,34.5605,34.6107,34.504,34.6107,40400.0
2005-12-30 10:50:00,55.13,55.14,55.07,55.12,41000.0,34.6044,34.6107,34.5668,34.5982,41000.0
2005-12-30 11:00:00,55.11,55.24,55.1,55.21,42600.0,34.5919,34.6735,34.5856,34.6547,42600.0
2005-12-30 11:10:00,55.21,55.24,55.13,55.16,30200.0,34.6547,34.6735,34.6044,34.6233,30200.0
2005-12-30 11:20:00,55.14,55.27,55.14,55.23,48500.0,34.6107,34.6923,34.6107,34.6672,48500.0
2005-12-30 11:30:00,55.22,55.27,55.15,55.24,42200.0,34.6609,34.6923,34.617,34.6735,42200.0
2005-12-30 11:40:00,55.23,55.25,55.12,55.17,31700.0,34.6672,34.6798,34.5982,34.6295,31700.0
2005-12-30 11:50:00,55.18,55.2,55.11,55.15,24300.0,34.6358,34.6484,34.5919,34.617,24300.0
2005-12-30 12:00:00,55.12,55.12,55.04,55.1,35900.0,34.5982,34.5982,34.5479,34.5856,35900.0
2005-12-30 12:10:00,55.1,55.11,55.05,55.06,44100.0,34.5856,34.5919,34.5542,34.5605,44100.0
2005-12-30 12:20:00,55.07,55.07,55.03,55.05,27400.0,34.5668,34.5668,34.5417,34.5542,27400.0
2005-12-30 12:30:00,55.05,55.21,55.05,55.21,46000.0,34.5542,34.6547,34.5542,34.6547,46000.0
2005-12-30 12:40:00,55.23,55.23,55.18,55.18,65300.0,34.6672,34.6672,34.6358,34.6358,65300.0
2005-12-30 12:50:00,55.18,55.21,55.07,55.14,27700.0,34.6358,34.6547,34.5668,34.6107,27700.0
2005-12-30 13:00:00,55.14,55.18,55.08,55.09,23900.0,34.6107,34.6358,34.5731,34.5793,23900.0
2005-12-30 13:10:00,55.1,55.15,55.09,55.12,30800.0,34.5856,34.617,34.5793,34.5982,30800.0
2005-12-30 13:20:00,55.1,55.11,55.04,55.1,28900.0,34.5856,34.5919,34.5479,34.5856,28900.0
2005-12-30 13:30:00,55.1,55.18,55.1,55.18,37100.0,34.5856,34.6358,34.5856,34.6358,37100.0
2005-12-30 13:40:00,55.18,55.19,55.07,55.07,37000.0,34.6358,34.6421,34.5668,34.5668,37000.0
2005-12-30 13:50:00,55.07,55.11,55.04,55.08,45000.0,34.5668,34.5919,34.5479,34.5731,45000.0
2005-12-30 14:00:00,55.08,55.2,55.08,55.19,22200.0,34.5731,34.6484,34.5731,34.6421,22200.0
2005-12-30 14:10:00,55.19,55.21,55.12,55.12,36200.0,34.6421,34.6547,34.5982,34.5982,36200.0
2005-12-30 14:20:00,55.13,55.13,55.01,55.02,32000.0,34.6044,34.6044,34.5291,34.5354,32000.0
2005-12-30 14:30:00,55.02,55.15,55.01,55.15,36400.0,34.5354,34.617,34.5291,34.617,36400.0
2005-12-30 14:40:00,55.13,55.15,55.1,55.1,26600.0,34.6044,34.617,34.5856,34.5856,26600.0
2005-12-30 14:50:00,55.1,55.16,55.03,55.15,32100.0,34.5856,34.6233,34.5417,34.617,32100.0
2005-12-30 15:00:00,55.15,55.16,55.07,55.09,16700.0,34.617,34.6233,34.5668,34.5793,16700.0
2005-12-30 15:10:00,55.09,55.17,55.08,55.11,65800.0,34.5793,34.6295,34.5731,34.5919,65800.0
2005-12-30 15:20:00,55.12,55.2,55.11,55.19,39600.0,34.5982,34.6484,34.5919,34.6421,39600.0
2005-12-30 15:30:00,55.19,55.19,55.09,55.13,61000.0,34.6421,34.6421,34.5793,34.6044,61000.0
2005-12-30 15:40:00,55.1,55.18,55.05,55.06,70800.0,34.5856,34.6358,34.5542,34.5605,70800.0
2005-12-30 15:50:00,55.09,55.09,54.96,54.96,175700.0,34.5793,34.5793,34.4977,34.4977,175700.0
2006-01-03 09:30:00,55.52,55.52,54.83,54.88,257000.0,34.8492,34.8492,34.4161,34.4475,257000.0
2006-01-03 09:40:00,54.88,55.08,54.68,54.75,196300.0,34.4475,34.5731,34.322,34.3659,196300.0
2006-01-03 09:50:00,54.76,54.86,54.45,54.6,137200.0,34.3722,34.435,34.1776,34.2718,137200.0
2006-01-03 10:00:00,54.6,54.61,54.33,54.34,155800.0,34.2718,34.278,34.1023,34.1086,155800.0
2006-01-03 10:10:00,54.37,54.5,54.3,54.35,119400.0,34.1274,34.209,34.0835,34.1148,119400.0
2006-01-03 10:20:00,54.35,54.42,54.1,54.1,145400.0,34.1148,34.1588,33.9579,33.9579,145400.0
2006-01-03 10:30:00,54.1,54.12,53.64,53.64,213400.0,33.9579,33.9705,33.6692,33.6692,213400.0
2006-01-03 10:40:00,53.63,54.03,53.59,54.0,127800.0,33.6629,33.914,33.6378,33.8951,127800.0
2006-01-03 10:50:00,54.0,54.11,53.94,53.94,87100.0,33.8951,33.9642,33.8575,33.8575,87100.0
2006-01-03 11:00:00,53.95,54.03,53.84,53.87,78900.0,33.8638,33.914,33.7947,33.8136,78900.0
2006-01-03 11:10:00,53.9,53.94,53.83,53.92,82200.0,33.8324,33.8575,33.7884,33.8449,82200.0
2006-01-03 11:20:00,53.93,54.13,53.9,54.13,58800.0,33.8512,33.9767,33.8324,33.9767,58800.0
2006-01-03 11:30:00,54.13,54.24,54.11,54.2,79200.0,33.9767,34.0458,33.9642,34.0207,79200.0
2006-01-03 11:40:00,54.2,54.3,54.2,54.3,81900.0,34.0207,34.0835,34.0207,34.0835,81900.0
2006-01-03 11:50:00,54.3,54.33,54.16,54.28,64200.0,34.0835,34.1023,33.9956,34.0709,64200.0
2006-01-03 12:00:00,54.31,54.33,54.2,54.24,70700.0,34.0897,34.1023,34.0207,34.0458,70700.0
2006-01-03 12:10:00,54.25,54.25,54.13,54.17,98000.0,34.0521,34.0521,33.9767,34.0019,98000.0
2006-01-03 12:20:00,54.17,54.18,54.1,54.1,52000.0,34.0019,34.0081,33.9579,33.9579,52000.0
2006-01-03 12:30:00,54.08,54.13,54.01,54.06,63900.0,33.9454,33.9767,33.9014,33.9328,63900.0
2006-01-03 12:40:00,54.03,54.23,54.0,54.21,81700.0,33.914,34.0395,33.8951,34.027,81700.0
2006-01-03 12:50:00,54.22,54.25,54.1,54.11,70600.0,34.0332,34.0521,33.9579,33.9642,70600.0
2006-01-03 13:00:00,54.11,54.15,54.03,54.15,45800.0,33.9642,33.9893,33.914,33.9893,45800.0
2006-01-03 13:10:00,54.15,54.18,54.09,54.12,40600.0,33.9893,34.0081,33.9516,33.9705,40600.0
2006-01-03 13:20:00,54.13,54.13,54.0,54.06,52000.0,33.9767,33.9767,33.8951,33.9328,52000.0
2006-01-03 13:30:00,54.06,54.22,54.04,54.22,74400.0,33.9328,34.0332,33.9203,34.0332,74400.0
2006-01-03 13:40:00,54.2,54.22,54.1,54.1,47900.0,34.0207,34.0332,33.9579,33.9579,47900.0
2006-01-03 13:50:00,54.12,54.14,54.03,54.06,49200.0,33.9705,33.983,33.914,33.9328,49200.0
2006-01-03 14:00:00,54.06,54.23,54.05,54.18,111600.0,33.9328,34.0395,33.9265,34.0081,111600.0
2006-01-03 14:10:00,54.18,54.2,54.03,54.1,159300.0,34.0081,34.0207,33.914,33.9579,159300.0
2006-01-03 14:20:00,54.09,54.18,54.0,54.0,138600.0,33.9516,34.0081,33.8951,33.8951,138600.0
2006-01-03 14:30:00,53.99,54.14,53.99,54.08,92000.0,33.8889,33.983,33.8889,33.9454,92000.0
2006-01-03 14:40:00,54.09,54.21,54.04,54.19,148800.0,33.9516,34.027,33.9203,34.0144,148800.0
2006-01-03 14:50:00,54.19,54.29,54.18,54.29,137400.0,34.0144,34.0772,34.0081,34.0772,137400.0
2006-01-03 15:00:00,54.29,54.75,54.29,54.64,216400.0,34.0772,34.3659,34.0772,34.2969,216400.0
2006-01-03 15:10:00,54.64,54.71,54.61,54.64,108500.0,34.2969,34.3408,34.278,34.2969,108500.0
2006-01-03 15:20:00,54.64,54.75,54.62,54.72,103600.0,34.2969,34.3659,34.2843,34.3471,103600.0
2006-01-03 15:30:00,54.72,54.83,54.64,54.64,153700.0,34.3471,34.4161,34.2969,34.2969,153700.0
2006-01-03 15:40:00,54.65,54.73,54.61,54.73,116900.0,34.3031,34.3534,34.278,34.3534,116900.0
2006-01-03 15:50:00,54.73,54.77,54.57,54.68,131500.0,34.3534,34.3785,34.2529,34.322,131500.0
2006-01-04 09:30:00,54.53,54.55,54.2,54.34,134400.0,34.2278,34.2404,34.0207,34.1086,134400.0
2006-01-04 09:40:00,54.32,54.54,54.21,54.52,120600.0,34.096,34.2341,34.027,34.2215,120600.0
2006-01-04 09:50:00,54.52,54.56,54.18,54.24,118800.0,34.2215,34.2467,34.0081,34.0458,118800.0
2006-01-04 10:00:00,54.24,54.47,54.24,54.34,100100.0,34.0458,34.1902,34.0458,34.1086,100100.0
2006-01-04 10:10:00,54.34,54.39,54.22,54.29,86100.0,34.1086,34.1399,34.0332,34.0772,86100.0
2006-01-04 10:20:00,54.29,54.36,54.27,54.29,89000.0,34.0772,34.1211,34.0646,34.0772,89000.0
2006-01-04 10:30:00,54.29,54.44,54.25,54.39,113700.0,34.0772,34.1713,34.0521,34.1399,113700.0
2006-01-04 10:40:00,54.39,54.41,54.3,54.39,76200.0,34.1399,34.1525,34.0835,34.1399,76200.0
2006-01-04 10:50:00,54.41,54.56,54.41,54.49,85500.0,34.1525,34.2467,34.1525,34.2027,85500.0
2006-01-04 11:00:00,54.48,54.52,54.34,54.35,73500.0,34.1964,34.2215,34.1086,34.1148,73500.0
2006-01-04 11:10:00,54.33,54.42,54.28,54.33,63700.0,34.1023,34.1588,34.0709,34.1023,63700.0
2006-01-04 11:20:00,54.35,54.43,54.34,54.39,51400.0,34.1148,34.1651,34.1086,34.1399,51400.0
2006-01-04 11:30:00,54.4,54.42,54.32,54.33,69400.0,34.1462,34.1588,34.096,34.1023,69400.0
2006-01-04 11:40:00,54.33,54.5,54.32,54.5,63700.0,34.1023,34.209,34.096,34.209,63700.0
2006-01-04 11:50:00,54.5,54.67,54.45,54.62,80900.0,34.209,34.3157,34.1776,34.2843,80900.0
2006-01-04 12:00:00,54.6,54.65,54.5,54.6,73900.0,34.2718,34.3031,34.209,34.2718,73900.0
2006-01-04 12:10:00,54.59,54.63,54.53,54.63,53600.0,34.2655,34.2906,34.2278,34.2906,53600.0
2006-01-04 12:20:00,54.63,54.76,54.59,54.65,53800.0,34.2906,34.3722,34.2655,34.3031,53800.0
2006-01-04 12:30:00,54.64,54.64,54.55,54.57,180400.0,34.2969,34.2969,34.2404,34.2529,180400.0
2006-01-04 12:40:00,54.56,54.57,54.41,54.42,65100.0,34.2467,34.2529,34.1525,34.1588,65100.0
2006-01-04 12:50:00,54.43,54.6,54.43,54.5,35200.0,34.1651,34.2718,34.1651,34.209,35200.0
2006-01-04 13:00:00,54.51,54.6,54.43,54.58,49400.0,34.2153,34.2718,34.1651,34.2592,49400.0
2006-01-04 13:10:00,54.59,54.6,54.47,54.5,49900.0,34.2655,34.2718,34.1902,34.209,49900.0
2006-01-04 13:20:00,54.5,54.58,54.5,54.58,35500.0,34.209,34.2592,34.209,34.2592,35500.0
2006-01-04 13:30:00,54.59,54.64,54.45,54.56,86600.0,34.2655,34.2969,34.1776,34.2467,86600.0
2006-01-04 13:40:00,54.56,54.66,54.56,54.64,61200.0,34.2467,34.3094,34.2467,34.2969,61200.0
2006-01-04 13:50:00,54.65,54.66,54.5,54.5,75500.0,34.3031,34.3094,34.209,34.209,75500.0
2006-01-04 14:00:00,54.53,54.57,54.4,54.41,76800.0,34.2278,34.2529,34.1462,34.1525,76800.0
2006-01-04 14:10:00,54.45,54.46,54.31,54.42,97400.0,34.1776,34.1839,34.0897,34.1588,97400.0
2006-01-04 14:20:00,54.43,54.44,54.33,54.43,78200.0,34.1651,34.1713,34.1023,34.1651,78200.0
2006-01-04 14:30:00,54.42,54.58,54.41,54.45,83300.0,34.1588,34.2592,34.1525,34.1776,83300.0
2006-01-04 14:40:00,54.47,54.55,54.41,54.46,80600.0,34.1902,34.2404,34.1525,34.1839,80600.0
2006-01-04 14:50:00,54.47,54.54,54.45,54.47,57400.0,34.1902,34.2341,34.1776,34.1902,57400.0
2006-01-04 15:00:00,54.46,54.6,54.46,54.52,65400.0,34.1839,34.2718,34.1839,34.2215,65400.0
2006-01-04 15:10:00,54.52,54.56,54.47,54.48,50300.0,34.2215,34.2467,34.1902,34.1964,50300.0
2006-01-04 15:20:00,54.49,54.62,54.48,54.56,67700.0,34.2027,34.2843,34.1964,34.2467,67700.0
2006-01-04 15:30:00,54.56,54.66,54.52,54.64,99700.0,34.2467,34.3094,34.2215,34.2969,99700.0
2006-01-04 15:40:00,54.64,54.64,54.45,54.46,136000.0,34.2969,34.2969,34.1776,34.1839,136000.0
2006-01-04 15:50:00,54.47,54.66,54.47,54.59,232400.0,34.1902,34.3094,34.1902,34.2655,232400.0
2006-01-05 09:30:00,55.03,55.43,55.0,55.32,299600.0,34.5417,34.7927,34.5228,34.7237,299600.0
2006-01-05 09:40:00,55.32,55.4,55.05,55.1,200100.0,34.7237,34.7739,34.5542,34.5856,200100.0
2006-01-05 09:50:00,55.1,55.13,54.75,54.75,189200.0,34.5856,34.6044,34.3659,34.3659,189200.0
2006-01-05 10:00:00,54.75,55.14,54.71,55.12,170200.0,34.3659,34.6107,34.3408,34.5982,170200.0
2006-01-05 10:10:00,55.13,55.18,54.92,54.97,96800.0,34.6044,34.6358,34.4726,34.504,96800.0
2006-01-05 10:20:00,54.98,55.02,54.81,54.82,85800.0,34.5103,34.5354,34.4036,34.4099,85800.0
2006-01-05 10:30:00,54.83,54.94,54.75,54.78,185500.0,34.4161,34.4852,34.3659,34.3847,185500.0
2006-01-05 10:40:00,54.81,54.81,54.56,54.58,147700.0,34.4036,34.4036,34.2467,34.2592,147700.0
2006-01-05 10:50:00,54.58,54.6,54.53,54.57,71000.0,34.2592,34.2718,34.2278,34.2529,71000.0
2006-01-05 11:00:00,54.59,54.78,54.56,54.73,88800.0,34.2655,34.3847,34.2467,34.3534,88800.0
2006-01-05 11:10:00,54.73,54.8,54.64,54.73,70200.0,34.3534,34.3973,34.2969,34.3534,70200.0
2006-01-05 11:20:00,54.75,54.77,54.65,54.77,76900.0,34.3659,34.3785,34.3031,34.3785,76900.0
2006-01-05 11:30:00,54.74,54.77,54.65,54.66,55000.0,34.3596,34.3785,34.3031,34.3094,55000.0
2006-01-05 11:40:00,54.68,54.7,54.63,54.66,32800.0,34.322,34.3345,34.2906,34.3094,32800.0
2006-01-05 11:50:00,54.67,54.7,54.65,54.67,53100.0,34.3157,34.3345,34.3031,34.3157,53100.0
2006-01-05 12:00:00,54.66,54.73,54.66,54.66,58700.0,34.3094,34.3534,34.3094,34.3094,58700.0
2006-01-05 12:10:00,54.66,54.74,54.64,54.67,63300.0,34.3094,34.3596,34.2969,34.3157,63300.0
2006-01-05 12:20:00,54.66,54.66,54.46,54.46,120900.0,34.3094,34.3094,34.1839,34.1839,120900.0
2006-01-05 12:30:00,54.47,54.5,54.41,54.42,78900.0,34.1902,34.209,34.1525,34.1588,78900.0
2006-01-05 12:40:00,54.41,54.43,54.14,54.34,152200.0,34.1525,34.1651,33.983,34.1086,152200.0
2006-01-05 12:50:00,54.34,54.42,54.24,54.32,98300.0,34.1086,34.1588,34.0458,34.096,98300.0
2006-01-05 13:00:00,54.33,54.51,54.33,54.47,70800.0,34.1023,34.2153,34.1023,34.1902,70800.0
2006-01-05 13:10:00,54.48,54.48,54.41,54.45,47100.0,34.1964,34.1964,34.1525,34.1776,47100.0
2006-01-05 13:20:00,54.44,54.44,54.28,54.29,85400.0,34.1713,34.1713,34.0709,34.0772,85400.0
2006-01-05 13:30:00,54.31,54.37,54.26,54.27,77800.0,34.0897,34.1274,34.0583,34.0646,77800.0
2006-01-05 13:40:00,54.27,54.33,54.27,54.3,43600.0,34.0646,34.1023,34.0646,34.0835,43600.0
2006-01-05 13:50:00,54.32,54.38,54.3,54.33,42400.0,34.096,34.1337,34.0835,34.1023,42400.0
2006-01-05 14:00:00,54.33,54.38,54.3,54.31,47200.0,34.1023,34.1337,34.0835,34.0897,47200.0
2006-01-05 14:10:00,54.32,54.38,54.31,54.32,50600.0,34.096,34.1337,34.0897,34.096,50600.0
2006-01-05 14:20:00,54.32,54.37,54.24,54.29,73100.0,34.096,34.1274,34.0458,34.0772,73100.0
2006-01-05 14:30:00,54.29,54.37,54.25,54.35,43000.0,34.0772,34.1274,34.0521,34.1148,43000.0
2006-01-05 14:40:00,54.35,54.38,54.26,54.28,64400.0,34.1148,34.1337,34.0583,34.0709,64400.0
2006-01-05 14:50:00,54.26,54.44,54.23,54.44,76700.0,34.0583,34.1713,34.0395,34.1713,76700.0
2006-01-05 15:00:00,54.43,54.56,54.41,54.49,93300.0,34.1651,34.2467,34.1525,34.2027,93300.0
2006-01-05 15:10:00,54.49,54.55,54.46,54.54,68300.0,34.2027,34.2404,34.1839,34.2341,68300.0
2006-01-05 15:20:00,54.54,54.65,54.51,54.51,57300.0,34.2341,34.3031,34.2153,34.2153,57300.0
2006-01-05 15:30:00,54.52,54.55,54.51,54.52,52200.0,34.2215,34.2404,34.2153,34.2215,52200.0
2006-01-05 15:40:00,54.53,54.55,54.38,54.47,151500.0,34.2278,34.2404,34.1337,34.1902,151500.0
2006-01-05 15:50:00,54.46,54.51,54.45,54.46,137800.0,34.1839,34.2153,34.1776,34.1839,137800.0
2006-01-06 09:30:00,54.88,54.92,54.4,54.6,168800.0,34.4475,34.4726,34.1462,34.2718,168800.0
2006-01-06 09:40:00,54.62,54.66,54.4,54.46,106300.0,34.2843,34.3094,34.1462,34.1839,106300.0
2006-01-06 09:50:00,54.48,54.48,54.13,54.21,102400.0,34.1964,34.1964,33.9767,34.027,102400.0
2006-01-06 10:00:00,54.21,54.27,54.04,54.04,110900.0,34.027,34.0646,33.9203,33.9203,110900.0
2006-01-06 10:10:00,54.05,54.1,53.95,54.0,122500.0,33.9265,33.9579,33.8638,33.8951,122500.0
2006-01-06 10:20:00,54.0,54.04,53.92,53.98,179900.0,33.8951,33.9203,33.8449,33.8826,179900.0
2006-01-06 10:30:00,53.99,54.1,53.96,53.96,60500.0,33.8889,33.9579,33.87,33.87,60500.0
2006-01-06 10:40:00,53.95,54.07,53.93,54.07,121400.0,33.8638,33.9391,33.8512,33.9391,121400.0
2006-01-06 10:50:00,54.07,54.1,53.97,53.98,81000.0,33.9391,33.9579,33.8763,33.8826,81000.0
2006-01-06 11:00:00,53.98,54.07,53.97,54.07,69400.0,33.8826,33.9391,33.8763,33.9391,69400.0
2006-01-06 11:10:00,54.07,54.09,53.98,54.02,85800.0,33.9391,33.9516,33.8826,33.9077,85800.0
2006-01-06 11:20:00,54.04,54.12,54.0,54.09,93000.0,33.9203,33.9705,33.8951,33.9516,93000.0
2006-01-06 11:30:00,54.07,54.16,54.01,54.06,97200.0,33.9391,33.9956,33.9014,33.9328,97200.0
2006-01-06 11:40:00,54.06,54.08,53.99,54.04,46200.0,33.9328,33.9454,33.8889,33.9203,46200.0
2006-01-06 11:50:00,54.04,54.04,54.0,54.01,84300.0,33.9203,33.9203,33.8951,33.9014,84300.0
2006-01-06 12:00:00,54.01,54.16,54.01,54.11,92200.0,33.9014,33.9956,33.9014,33.9642,92200.0
2006-01-06 12:10:00,54.11,54.25,54.11,54.21,118300.0,33.9642,34.0521,33.9642,34.027,118300.0
2006-01-06 12:20:00,54.21,54.28,54.15,54.21,78900.0,34.027,34.0709,33.9893,34.027,78900.0
2006-01-06 12:30:00,54.21,54.33,54.2,54.32,73500.0,34.027,34.1023,34.0207,34.096,73500.0
2006-01-06 12:40:00,54.33,54.42,54.31,54.42,102000.0,34.1023,34.1588,34.0897,34.1588,102000.0
2006-01-06 12:50:00,54.42,54.44,54.31,54.39,53200.0,34.1588,34.1713,34.0897,34.1399,53200.0
2006-01-06 13:00:00,54.39,54.39,54.31,54.38,70900.0,34.1399,34.1399,34.0897,34.1337,70900.0
2006-01-06 13:10:00,54.38,54.38,54.29,54.35,62400.0,34.1337,34.1337,34.0772,34.1148,62400.0
2006-01-06 13:20:00,54.35,54.37,54.24,54.27,45300.0,34.1148,34.1274,34.0458,34.0646,45300.0
2006-01-06 13:30:00,54.27,54.39,54.23,54.38,32500.0,34.0646,34.1399,34.0395,34.1337,32500.0
2006-01-06 13:40:00,54.37,54.45,54.32,54.42,81000.0,34.1274,34.1776,34.096,34.1588,81000.0
2006-01-06 13:50:00,54.42,54.54,54.42,54.49,153300.0,34.1588,34.2341,34.1588,34.2027,153300.0
2006-01-06 14:00:00,54.48,54.52,54.41,54.46,67300.0,34.1964,34.2215,34.1525,34.1839,67300.0
2006-01-06 14:10:00,54.44,54.55,54.36,54.48,102100.0,34.1713,34.2404,34.1211,34.1964,102100.0
2006-01-06 14:20:00,54.48,54.5,54.4,54.4,60800.0,34.1964,34.209,34.1462,34.1462,60800.0
2006-01-06 14:30:00,54.41,54.41,54.35,54.37,95300.0,34.1525,34.1525,34.1148,34.1274,95300.0
2006-01-06 14:40:00,54.36,54.44,54.28,54.41,64200.0,34.1211,34.1713,34.0709,34.1525,64200.0
2006-01-06 14:50:00,54.41,54.46,54.36,54.43,66200.0,34.1525,34.1839,34.1211,34.1651,66200.0
2006-01-06 15:00:00,54.44,54.53,54.41,54.44,158500.0,34.1713,34.2278,34.1525,34.1713,158500.0
2006-01-06 15:10:00,54.47,54.49,54.42,54.47,71100.0,34.1902,34.2027,34.1588,34.1902,71100.0
2006-01-06 15:20:00,54.46,54.51,54.42,54.42,88400.0,34.1839,34.2153,34.1588,34.1588,88400.0
2006-01-06 15:30:00,54.43,54.45,54.34,54.38,119100.0,34.1651,34.1776,34.1086,34.1337,119100.0
2006-01-06 15:40:00,54.39,54.4,54.26,54.27,207700.0,34.1399,34.1462,34.0583,34.0646,207700.0
2006-01-06 15:50:00,54.26,54.4,54.24,54.33,285200.0,34.0583,34.1462,34.0458,34.1023,285200.0
2006-01-09 09:30:00,54.2,54.44,54.2,54.39,293100.0,34.0207,34.1713,34.0207,34.1399,293100.0
2006-01-09 09:40:00,54.4,54.48,54.36,54.48,89300.0,34.1462,34.1964,34.1211,34.1964,89300.0
2006-01-09 09:50:00,54.48,54.49,54.33,54.36,112300.0,34.1964,34.2027,34.1023,34.1211,112300.0
2006-01-09 10:00:00,54.36,54.4,54.21,54.4,214200.0,34.1211,34.1462,34.027,34.1462,214200.0
2006-01-09 10:10:00,54.39,54.4,54.24,54.26,78200.0,34.1399,34.1462,34.0458,34.0583,78200.0
2006-01-09 10:20:00,54.26,54.27,54.2,54.24,129100.0,34.0583,34.0646,34.0207,34.0458,129100.0
2006-01-09 10:30:00,54.24,54.25,54.15,54.2,101300.0,34.0458,34.0521,33.9893,34.0207,101300.0
2006-01-09 10:40:00,54.2,54.35,54.2,54.35,42300.0,34.0207,34.1148,34.0207,34.1148,42300.0
2006-01-09 10:50:00,54.33,54.36,54.19,54.24,43800.0,34.1023,34.1211,34.0144,34.0458,43800.0
2006-01-09 11:00:00,54.24,54.25,54.2,54.24,87500.0,34.0458,34.0521,34.0207,34.0458,87500.0
2006-01-09 11:10:00,54.25,54.3,54.24,54.29,77700.0,34.0521,34.0835,34.0458,34.0772,77700.0
2006-01-09 11:20:00,54.29,54.37,54.24,54.33,154300.0,34.0772,34.1274,34.0458,34.1023,154300.0
2006-01-09 11:30:00,54.33,54.49,54.33,54.43,55200.0,34.1023,34.2027,34.1023,34.1651,55200.0
2006-01-09 11:40:00,54.42,54.53,54.39,54.5,68400.0,34.1588,34.2278,34.1399,34.209,68400.0
2006-01-09 11:50:00,54.5,54.56,54.47,54.54,70900.0,34.209,34.2467,34.1902,34.2341,70900.0
2006-01-09 12:00:00,54.54,54.55,54.48,54.53,57400.0,34.2341,34.2404,34.1964,34.2278,57400.0
2006-01-09 12:10:00,54.54,54.57,54.4,54.43,99500.0,34.2341,34.2529,34.1462,34.1651,99500.0
2006-01-09 12:20:00,54.43,54.51,54.42,54.42,47700.0,34.1651,34.2153,34.1588,34.1588,47700.0
2006-01-09 12:30:00,54.42,54.54,54.38,54.52,55900.0,34.1588,34.2341,34.1337,34.2215,55900.0
2006-01-09 12:40:00,54.54,54.6,54.4,54.43,75700.0,34.2341,34.2718,34.1462,34.1651,75700.0
2006-01-09 12:50:00,54.42,54.51,54.42,54.51,28400.0,34.1588,34.2153,34.1588,34.2153,28400.0
2006-01-09 13:00:00,54.49,54.53,54.42,54.52,53200.0,34.2027,34.2278,34.1588,34.2215,53200.0
2006-01-09 13:10:00,54.51,54.59,54.48,54.5,76800.0,34.2153,34.2655,34.1964,34.209,76800.0
2006-01-09 13:20:00,54.5,54.5,54.34,54.45,111200.0,34.209,34.209,34.1086,34.1776,111200.0
2006-01-09 13:30:00,54.45,54.55,54.43,54.5,56400.0,34.1776,34.2404,34.1651,34.209,56400.0
2006-01-09 13:40:00,54.51,54.61,54.45,54.6,89600.0,34.2153,34.278,34.1776,34.2718,89600.0
2006-01-09 13:50:00,54.6,54.66,54.58,54.62,100300.0,34.2718,34.3094,34.2592,34.2843,100300.0
2006-01-09 14:00:00,54.6,54.6,54.51,54.53,36600.0,34.2718,34.2718,34.2153,34.2278,36600.0
2006-01-09 14:10:00,54.55,54.63,54.5,54.5,51100.0,34.2404,34.2906,34.209,34.209,51100.0
2006-01-09 14:20:00,54.52,54.52,54.38,54.4,65300.0,34.2215,34.2215,34.1337,34.1462,65300.0
2006-01-09 14:30:00,54.38,54.4,54.27,54.34,76100.0,34.1337,34.1462,34.0646,34.1086,76100.0
2006-01-09 14:40:00,54.34,54.36,54.23,54.29,68200.0,34.1086,34.1211,34.0395,34.0772,68200.0
2006-01-09 14:50:00,54.29,54.39,54.29,54.35,55800.0,34.0772,34.1399,34.0772,34.1148,55800.0
2006-01-09 15:00:00,54.35,54.38,54.28,54.32,54300.0,34.1148,34.1337,34.0709,34.096,54300.0
2006-01-09 15:10:00,54.32,54.35,54.29,54.32,48300.0,34.096,34.1148,34.0772,34.096,48300.0
2006-01-09 15:20:00,54.31,54.36,54.26,54.27,99800.0,34.0897,34.1211,34.0583,34.0646,99800.0
2006-01-09 15:30:00,54.27,54.4,54.25,54.37,152200.0,34.0646,34.1462,34.0521,34.1274,152200.0
2006-01-09 15:40:00,54.37,54.42,54.35,54.35,111500.0,34.1274,34.1588,34.1148,34.1148,111500.0
2006-01-09 15:50:00,54.35,54.4,54.34,54.38,305300.0,34.1148,34.1462,34.1086,34.1337,305300.0
2006-01-10 09:30:00,54.32,54.36,54.15,54.27,158600.0,34.096,34.1211,33.9893,34.0646,158600.0
2006-01-10 09:40:00,54.29,54.29,54.16,54.22,146400.0,34.0772,34.0772,33.9956,34.0332,146400.0
2006-01-10 09:50:00,54.2,54.28,54.16,54.25,58500.0,34.0207,34.0709,33.9956,34.0521,58500.0
2006-01-10 10:00:00,54.26,54.47,54.25,54.35,124400.0,34.0583,34.1902,34.0521,34.1148,124400.0
2006-01-10 10:10:00,54.35,54.36,54.2,54.2,73500.0,34.1148,34.1211,34.0207,34.0207,73500.0
2006-01-10 10:20:00,54.2,54.33,54.2,54.23,56300.0,34.0207,34.1023,34.0207,34.0395,56300.0
2006-01-10 10:30:00,54.24,54.35,54.2,54.33,55400.0,34.0458,34.1148,34.0207,34.1023,55400.0
2006-01-10 10:40:00,54.33,54.35,54.2,54.2,73600.0,34.1023,34.1148,34.0207,34.0207,73600.0
2006-01-10 10:50:00,54.2,54.29,54.2,54.25,43300.0,34.0207,34.0772,34.0207,34.0521,43300.0
2006-01-10 11:00:00,54.26,54.26,54.2,54.22,44600.0,34.0583,34.0583,34.0207,34.0332,44600.0
2006-01-10 11:10:00,54.22,54.23,54.2,54.21,41000.0,34.0332,34.0395,34.0207,34.027,41000.0
2006-01-10 11:20:00,54.21,54.23,54.19,54.21,76700.0,34.027,34.0395,34.0144,34.027,76700.0
2006-01-10 11:30:00,54.21,54.21,54.17,54.19,78700.0,34.027,34.027,34.0019,34.0144,78700.0
2006-01-10 11:40:00,54.2,54.26,54.19,54.22,42800.0,34.0207,34.0583,34.0144,34.0332,42800.0
2006-01-10 11:50:00,54.22,54.24,54.19,54.21,43200.0,34.0332,34.0458,34.0144,34.027,43200.0
2006-01-10 12:00:00,54.2,54.22,54.2,54.22,37600.0,34.0207,34.0332,34.0207,34.0332,37600.0
2006-01-10 12:10:00,54.21,54.23,54.19,54.21,39300.0,34.027,34.0395,34.0144,34.027,39300.0
2006-01-10 12:20:00,54.19,54.21,54.17,54.21,153400.0,34.0144,34.027,34.0019,34.027,153400.0
2006-01-10 12:30:00,54.21,54.22,54.2,54.21,147400.0,34.027,34.0332,34.0207,34.027,147400.0
2006-01-10 12:40:00,54.21,54.22,54.19,54.21,41900.0,34.027,34.0332,34.0144,34.027,41900.0
2006-01-10 12:50:00,54.22,54.26,54.21,54.25,49300.0,34.0332,34.0583,34.027,34.0521,49300.0
2006-01-10 13:00:00,54.25,54.31,54.22,54.31,131700.0,34.0521,34.0897,34.0332,34.0897,131700.0
2006-01-10 13:10:00,54.31,54.41,54.3,54.38,54300.0,34.0897,34.1525,34.0835,34.1337,54300.0
2006-01-10 13:20:00,54.38,54.51,54.35,54.5,157300.0,34.1337,34.2153,34.1148,34.209,157300.0
2006-01-10 13:30:00,54.51,54.54,54.43,54.44,56000.0,34.2153,34.2341,34.1651,34.1713,56000.0
2006-01-10 13:40:00,54.43,54.45,54.31,54.32,67800.0,34.1651,34.1776,34.0897,34.096,67800.0
2006-01-10 13:50:00,54.32,54.35,54.22,54.25,58700.0,34.096,34.1148,34.0332,34.0521,58700.0
2006-01-10 14:00:00,54.26,54.27,54.19,54.22,82200.0,34.0583,34.0646,34.0144,34.0332,82200.0
2006-01-10 14:10:00,54.24,54.29,54.24,54.26,73300.0,34.0458,34.0772,34.0458,34.0583,73300.0
2006-01-10 14:20:00,54.25,54.29,54.21,54.23,50100.0,34.0521,34.0772,34.027,34.0395,50100.0
2006-01-10 14:30:00,54.24,54.25,54.2,54.21,67000.0,34.0458,34.0521,34.0207,34.027,67000.0
2006-01-10 14:40:00,54.22,54.3,54.2,54.27,50100.0,34.0332,34.0835,34.0207,34.0646,50100.0
2006-01-10 14:50:00,54.25,54.26,54.18,54.21,79200.0,34.0521,34.0583,34.0081,34.027,79200.0
2006-01-10 15:00:00,54.22,54.27,54.19,54.26,49900.0,34.0332,34.0646,34.0144,34.0583,49900.0
2006-01-10 15:10:00,54.26,54.26,54.18,54.25,70000.0,34.0583,34.0583,34.0081,34.0521,70000.0
2006-01-10 15:20:00,54.25,54.25,54.2,54.2,113300.0,34.0521,34.0521,34.0207,34.0207,113300.0
2006-01-10 15:30:00,54.2,54.25,54.17,54.2,115100.0,34.0207,34.0521,34.0019,34.0207,115100.0
2006-01-10 15:40:00,54.2,54.36,54.19,54.29,165400.0,34.0207,34.1211,34.0144,34.0772,165400.0
2006-01-10 15:50:00,54.3,54.36,54.24,54.31,248900.0,34.0835,34.1211,34.0458,34.0897,248900.0
2006-01-11 09:30:00,53.91,54.0,53.86,53.86,287800.0,33.8387,33.8951,33.8073,33.8073,287800.0
2006-01-11 09:40:00,53.9,53.94,53.82,53.85,121500.0,33.8324,33.8575,33.7822,33.801,121500.0
2006-01-11 09:50:00,53.85,53.88,53.77,53.8,208700.0,33.801,33.8198,33.7508,33.7696,208700.0
2006-01-11 10:00:00,53.8,53.89,53.79,53.88,175000.0,33.7696,33.8261,33.7633,33.8198,175000.0
2006-01-11 10:10:00,53.88,54.0,53.86,54.0,119200.0,33.8198,33.8951,33.8073,33.8951,119200.0
2006-01-11 10:20:00,53.99,54.01,53.95,54.0,155200.0,33.8889,33.9014,33.8638,33.8951,155200.0
2006-01-11 10:30:00,54.0,54.2,53.98,54.12,169800.0,33.8951,34.0207,33.8826,33.9705,169800.0
2006-01-11 10:40:00,54.13,54.14,54.05,54.12,81700.0,33.9767,33.983,33.9265,33.9705,81700.0
2006-01-11 10:50:00,54.11,54.12,54.0,54.03,83300.0,33.9642,33.9705,33.8951,33.914,83300.0
2006-01-11 11:00:00,54.02,54.04,53.97,53.98,64300.0,33.9077,33.9203,33.8763,33.8826,64300.0
2006-01-11 11:10:00,53.98,54.04,53.96,53.96,56900.0,33.8826,33.9203,33.87,33.87,56900.0
2006-01-11 11:20:00,53.96,53.98,53.91,53.93,70800.0,33.87,33.8826,33.8387,33.8512,70800.0
2006-01-11 11:30:00,53.94,53.98,53.86,53.96,96500.0,33.8575,33.8826,33.8073,33.87,96500.0
2006-01-11 11:40:00,53.96,53.98,53.85,53.88,45000.0,33.87,33.8826,33.801,33.8198,45000.0
2006-01-11 11:50:00,53.87,53.88,53.82,53.84,87400.0,33.8136,33.8198,33.7822,33.7947,87400.0
2006-01-11 12:00:00,53.86,53.87,53.81,53.82,112100.0,33.8073,33.8136,33.7759,33.7822,112100.0
2006-01-11 12:10:00,53.82,53.87,53.81,53.83,41600.0,33.7822,33.8136,33.7759,33.7884,41600.0
2006-01-11 12:20:00,53.83,53.9,53.81,53.84,48200.0,33.7884,33.8324,33.7759,33.7947,48200.0
2006-01-11 12:30:00,53.84,53.89,53.83,53.85,44600.0,33.7947,33.8261,33.7884,33.801,44600.0
2006-01-11 12:40:00,53.87,53.89,53.84,53.87,34700.0,33.8136,33.8261,33.7947,33.8136,34700.0
2006-01-11 12:50:00,53.87,53.9,53.81,53.81,59300.0,33.8136,33.8324,33.7759,33.7759,59300.0
2006-01-11 13:00:00,53.82,53.84,53.64,53.72,95900.0,33.7822,33.7947,33.6692,33.7194,95900.0
2006-01-11 13:10:00,53.7,53.75,53.64,53.73,79100.0,33.7068,33.7382,33.6692,33.7257,79100.0
2006-01-11 13:20:00,53.74,53.78,53.72,53.77,62900.0,33.732,33.7571,33.7194,33.7508,62900.0
2006-01-11 13:30:00,53.76,53.81,53.76,53.8,58500.0,33.7445,33.7759,33.7445,33.7696,58500.0
2006-01-11 13:40:00,53.8,53.85,53.78,53.8,39900.0,33.7696,33.801,33.7571,33.7696,39900.0
2006-01-11 13:50:00,53.81,53.83,53.74,53.79,46100.0,33.7759,33.7884,33.732,33.7633,46100.0
2006-01-11 14:00:00,53.8,53.83,53.78,53.83,40600.0,33.7696,33.7884,33.7571,33.7884,40600.0
2006-01-11 14:10:00,53.81,53.92,53.81,53.89,76900.0,33.7759,33.8449,33.7759,33.8261,76900.0
2006-01-11 14:20:00,53.88,53.95,53.84,53.84,61400.0,33.8198,33.8638,33.7947,33.7947,61400.0
2006-01-11 14:30:00,53.85,53.97,53.82,53.97,86200.0,33.801,33.8763,33.7822,33.8763,86200.0
2006-01-11 14:40:00,53.97,54.1,53.96,54.03,99700.0,33.8763,33.9579,33.87,33.914,99700.0
2006-01-11 14:50:00,54.04,54.32,54.04,54.25,133500.0,33.9203,34.096,33.9203,34.0521,133500.0
2006-01-11 15:00:00,54.26,54.28,54.17,54.2,86100.0,34.0583,34.0709,34.0019,34.0207,86100.0
2006-01-11 15:10:00,54.21,54.31,54.2,54.2,96900.0,34.027,34.0897,34.0207,34.0207,96900.0
2006-01-11 15:20:00,54.21,54.29,54.14,54.26,88400.0,34.027,34.0772,33.983,34.0583,88400.0
2006-01-11 15:30:00,54.27,54.33,54.24,54.32,79500.0,34.0646,34.1023,34.0458,34.096,79500.0
2006-01-11 15:40:00,54.32,54.34,54.24,54.24,103900.0,34.096,34.1086,34.0458,34.0458,103900.0
2006-01-11 15:50:00,54.23,54.32,54.2,54.31,159100.0,34.0395,34.096,34.0207,34.0897,159100.0
2006-01-12 09:30:00,54.28,54.28,54.15,54.28,87100.0,34.0709,34.0709,33.9893,34.0709,87100.0
2006-01-12 09:40:00,54.24,54.26,53.95,54.01,113500.0,34.0458,34.0583,33.8638,33.9014,113500.0
2006-01-12 09:50:00,54.02,54.24,54.02,54.16,62800.0,33.9077,34.0458,33.9077,33.9956,62800.0
2006-01-12 10:00:00,54.16,54.17,54.0,54.0,91900.0,33.9956,34.0019,33.8951,33.8951,91900.0
2006-01-12 10:10:00,54.0,54.02,53.87,53.89,91800.0,33.8951,33.9077,33.8136,33.8261,91800.0
2006-01-12 10:20:00,53.88,54.1,53.88,54.07,54100.0,33.8198,33.9579,33.8198,33.9391,54100.0
2006-01-12 10:30:00,54.08,54.12,53.93,54.09,53100.0,33.9454,33.9705,33.8512,33.9516,53100.0
2006-01-12 10:40:00,54.08,54.08,53.95,53.96,32800.0,33.9454,33.9454,33.8638,33.87,32800.0
2006-01-12 10:50:00,54.0,54.06,53.96,54.0,28700.0,33.8951,33.9328,33.87,33.8951,28700.0
2006-01-12 11:00:00,53.99,54.05,53.87,53.89,87300.0,33.8889,33.9265,33.8136,33.8261,87300.0
2006-01-12 11:10:00,53.89,53.97,53.87,53.93,28600.0,33.8261,33.8763,33.8136,33.8512,28600.0
2006-01-12 11:20:00,53.94,54.04,53.91,54.0,28200.0,33.8575,33.9203,33.8387,33.8951,28200.0
2006-01-12 11:30:00,54.0,54.12,54.0,54.07,58400.0,33.8951,33.9705,33.8951,33.9391,58400.0
2006-01-12 11:40:00,54.08,54.14,54.07,54.14,34600.0,33.9454,33.983,33.9391,33.983,34600.0
2006-01-12 11:50:00,54.13,54.21,54.11,54.19,50000.0,33.9767,34.027,33.9642,34.0144,50000.0
2006-01-12 12:00:00,54.18,54.24,54.18,54.21,37000.0,34.0081,34.0458,34.0081,34.027,37000.0
2006-01-12 12:10:00,54.2,54.2,54.04,54.04,65800.0,34.0207,34.0207,33.9203,33.9203,65800.0
2006-01-12 12:20:00,54.04,54.11,53.96,53.96,50500.0,33.9203,33.9642,33.87,33.87,50500.0
2006-01-12 12:30:00,53.96,54.03,53.95,53.98,31100.0,33.87,33.914,33.8638,33.8826,31100.0
2006-01-12 12:40:00,53.99,54.03,53.98,54.03,18800.0,33.8889,33.914,33.8826,33.914,18800.0
2006-01-12 12:50:00,54.03,54.06,53.99,54.04,26100.0,33.914,33.9328,33.8889,33.9203,26100.0
2006-01-12 13:00:00,54.02,54.12,54.0,54.02,56900.0,33.9077,33.9705,33.8951,33.9077,56900.0
2006-01-12 13:10:00,54.01,54.05,53.95,54.01,48100.0,33.9014,33.9265,33.8638,33.9014,48100.0
2006-01-12 13:20:00,54.02,54.03,53.87,53.93,53100.0,33.9077,33.914,33.8136,33.8512,53100.0
2006-01-12 13:30:00,53.92,53.96,53.81,53.83,79000.0,33.8449,33.87,33.7759,33.7884,79000.0
2006-01-12 13:40:00,53.83,53.89,53.82,53.86,27900.0,33.7884,33.8261,33.7822,33.8073,27900.0
2006-01-12 13:50:00,53.86,53.9,53.8,53.84,61500.0,33.8073,33.8324,33.7696,33.7947,61500.0
2006-01-12 14:00:00,53.84,53.84,53.58,53.65,133200.0,33.7947,33.7947,33.6315,33.6755,133200.0
2006-01-12 14:10:00,53.65,53.78,53.65,53.78,52800.0,33.6755,33.7571,33.6755,33.7571,52800.0
2006-01-12 14:20:00,53.76,53.9,53.76,53.84,59600.0,33.7445,33.8324,33.7445,33.7947,59600.0
2006-01-12 14:30:00,53.86,53.86,53.73,53.78,84700.0,33.8073,33.8073,33.7257,33.7571,84700.0
2006-01-12 14:40:00,53.77,53.78,53.66,53.69,50000.0,33.7508,33.7571,33.6817,33.7006,50000.0
2006-01-12 14:50:00,53.69,53.86,53.68,53.84,64500.0,33.7006,33.8073,33.6943,33.7947,64500.0
2006-01-12 15:00:00,53.84,53.96,53.83,53.88,62400.0,33.7947,33.87,33.7884,33.8198,62400.0
2006-01-12 15:10:00,53.88,53.97,53.88,53.9,45400.0,33.8198,33.8763,33.8198,33.8324,45400.0
2006-01-12 15:20:00,53.91,53.94,53.85,53.93,55000.0,33.8387,33.8575,33.801,33.8512,55000.0
2006-01-12 15:30:00,53.93,54.07,53.92,54.05,87900.0,33.8512,33.9391,33.8449,33.9265,87900.0
2006-01-12 15:40:00,54.06,54.1,53.99,54.02,112000.0,33.9328,33.9579,33.8889,33.9077,112000.0
2006-01-12 15:50:00,54.03,54.03,53.81,53.9,202900.0,33.914,33.914,33.7759,33.8324,202900.0
2006-01-13 09:30:00,54.16,54.32,54.08,54.3,140200.0,33.9956,34.096,33.9454,34.0835,140200.0
2006-01-13 09:40:00,54.3,54.45,54.28,54.41,118800.0,34.0835,34.1776,34.0709,34.1525,118800.0
2006-01-13 09:50:00,54.4,54.58,54.31,54.54,92500.0,34.1462,34.2592,34.0897,34.2341,92500.0
2006-01-13 10:00:00,54.56,54.67,54.5,54.66,80500.0,34.2467,34.3157,34.209,34.3094,80500.0
2006-01-13 10:10:00,54.65,54.7,54.58,54.61,48600.0,34.3031,34.3345,34.2592,34.278,48600.0
2006-01-13 10:20:00,54.6,54.62,54.45,54.49,70500.0,34.2718,34.2843,34.1776,34.2027,70500.0
2006-01-13 10:30:00,54.48,54.49,54.31,54.33,62700.0,34.1964,34.2027,34.0897,34.1023,62700.0
2006-01-13 10:40:00,54.33,54.38,54.29,54.32,29600.0,34.1023,34.1337,34.0772,34.096,29600.0
2006-01-13 10:50:00,54.32,54.4,54.27,54.36,48200.0,34.096,34.1462,34.0646,34.1211,48200.0
2006-01-13 11:00:00,54.36,54.39,54.25,54.33,59200.0,34.1211,34.1399,34.0521,34.1023,59200.0
2006-01-13 11:10:00,54.32,54.46,54.32,54.36,60700.0,34.096,34.1839,34.096,34.1211,60700.0
2006-01-13 11:20:00,54.36,54.4,54.33,54.36,52000.0,34.1211,34.1462,34.1023,34.1211,52000.0
2006-01-13 11:30:00,54.36,54.46,54.29,54.4,133900.0,34.1211,34.1839,34.0772,34.1462,133900.0
2006-01-13 11:40:00,54.4,54.42,54.37,54.41,91200.0,34.1462,34.1588,34.1274,34.1525,91200.0
2006-01-13 11:50:00,54.41,54.44,54.36,54.41,49800.0,34.1525,34.1713,34.1211,34.1525,49800.0
2006-01-13 12:00:00,54.42,54.54,54.42,54.54,53800.0,34.1588,34.2341,34.1588,34.2341,53800.0
2006-01-13 12:10:00,54.54,54.56,54.46,54.55,61600.0,34.2341,34.2467,34.1839,34.2404,61600.0
2006-01-13 12:20:00,54.55,54.57,54.53,54.54,22300.0,34.2404,34.2529,34.2278,34.2341,22300.0
2006-01-13 12:30:00,54.54,54.57,54.51,54.53,21900.0,34.2341,34.2529,34.2153,34.2278,21900.0
2006-01-13 12:40:00,54.54,54.56,54.36,54.37,78500.0,34.2341,34.2467,34.1211,34.1274,78500.0
2006-01-13 12:50:00,54.39,54.44,54.38,54.41,33800.0,34.1399,34.1713,34.1337,34.1525,33800.0
2006-01-13 13:00:00,54.41,54.5,54.4,54.48,26200.0,34.1525,34.209,34.1462,34.1964,26200.0
2006-01-13 13:10:00,54.47,54.47,54.4,54.42,23300.0,34.1902,34.1902,34.1462,34.1588,23300.0
2006-01-13 13:20:00,54.42,54.55,54.42,54.54,35500.0,34.1588,34.2404,34.1588,34.2341,35500.0
2006-01-13 13:30:00,54.55,54.62,54.41,54.45,68600.0,34.2404,34.2843,34.1525,34.1776,68600.0
2006-01-13 13:40:00,54.43,54.46,54.41,54.45,38500.0,34.1651,34.1839,34.1525,34.1776,38500.0
2006-01-13 13:50:00,54.45,54.58,54.45,54.52,37300.0,34.1776,34.2592,34.1776,34.2215,37300.0
2006-01-13 14:00:00,54.53,54.6,54.52,54.57,34300.0,34.2278,34.2718,34.2215,34.2529,34300.0
2006-01-13 14:10:00,54.59,54.59,54.43,54.46,41600.0,34.2655,34.2655,34.1651,34.1839,41600.0
2006-01-13 14:20:00,54.48,54.5,54.44,54.44,27200.0,34.1964,34.209,34.1713,34.1713,27200.0
2006-01-13 14:30:00,54.44,54.45,54.41,54.43,29400.0,34.1713,34.1776,34.1525,34.1651,29400.0
2006-01-13 14:40:00,54.42,54.59,54.41,54.43,75600.0,34.1588,34.2655,34.1525,34.1651,75600.0
2006-01-13 14:50:00,54.43,54.52,54.4,54.45,58700.0,34.1651,34.2215,34.1462,34.1776,58700.0
2006-01-13 15:00:00,54.45,54.47,54.4,54.41,41200.0,34.1776,34.1902,34.1462,34.1525,41200.0
2006-01-13 15:10:00,54.41,54.41,54.33,54.38,60300.0,34.1525,34.1525,34.1023,34.1337,60300.0
2006-01-13 15:20:00,54.38,54.4,54.31,54.35,45700.0,34.1337,34.1462,34.0897,34.1148,45700.0
2006-01-13 15:30:00,54.35,54.46,54.31,54.39,75400.0,34.1148,34.1839,34.0897,34.1399,75400.0
2006-01-13 15:40:00,54.38,54.44,54.36,54.4,76700.0,34.1337,34.1713,34.1211,34.1462,76700.0
2006-01-13 15:50:00,54.41,54.42,54.3,54.36,123300.0,34.1525,34.1588,34.0835,34.1211,123300.0
2006-01-17 09:30:00,54.26,54.3,53.91,53.95,199300.0,34.0583,34.0835,33.8387,33.8638,199300.0
2006-01-17 09:40:00,53.94,53.99,53.83,53.91,88100.0,33.8575,33.8889,33.7884,33.8387,88100.0
2006-01-17 09:50:00,53.93,54.1,53.93,54.04,130100.0,33.8512,33.9579,33.8512,33.9203,130100.0
2006-01-17 10:00:00,54.04,54.04,53.9,53.91,66900.0,33.9203,33.9203,33.8324,33.8387,66900.0
2006-01-17 10:10:00,53.93,54.03,53.9,53.94,40800.0,33.8512,33.914,33.8324,33.8575,40800.0
2006-01-17 10:20:00,53.94,54.07,53.9,54.04,41900.0,33.8575,33.9391,33.8324,33.9203,41900.0
2006-01-17 10:30:00,54.03,54.05,53.92,53.93,43200.0,33.914,33.9265,33.8449,33.8512,43200.0
2006-01-17 10:40:00,53.95,54.0,53.91,53.95,64700.0,33.8638,33.8951,33.8387,33.8638,64700.0
2006-01-17 10:50:00,53.95,54.06,53.94,54.06,34200.0,33.8638,33.9328,33.8575,33.9328,34200.0
2006-01-17 11:00:00,54.06,54.09,53.96,54.05,37700.0,33.9328,33.9516,33.87,33.9265,37700.0
2006-01-17 11:10:00,54.06,54.09,54.0,54.07,27600.0,33.9328,33.9516,33.8951,33.9391,27600.0
2006-01-17 11:20:00,54.08,54.08,54.0,54.01,47600.0,33.9454,33.9454,33.8951,33.9014,47600.0
2006-01-17 11:30:00,54.0,54.03,53.96,53.96,52600.0,33.8951,33.914,33.87,33.87,52600.0
2006-01-17 11:40:00,53.96,53.96,53.91,53.93,45800.0,33.87,33.87,33.8387,33.8512,45800.0
2006-01-17 11:50:00,53.93,54.0,53.93,53.96,48100.0,33.8512,33.8951,33.8512,33.87,48100.0
2006-01-17 12:00:00,53.97,54.01,53.92,54.0,65600.0,33.8763,33.9014,33.8449,33.8951,65600.0
2006-01-17 12:10:00,54.0,54.04,53.9,53.91,99100.0,33.8951,33.9203,33.8324,33.8387,99100.0
2006-01-17 12:20:00,53.91,53.99,53.9,53.94,72200.0,33.8387,33.8889,33.8324,33.8575,72200.0
2006-01-17 12:30:00,53.93,53.97,53.91,53.95,58200.0,33.8512,33.8763,33.8387,33.8638,58200.0
2006-01-17 12:40:00,53.98,54.01,53.96,53.98,31600.0,33.8826,33.9014,33.87,33.8826,31600.0
2006-01-17 12:50:00,53.98,54.06,53.91,53.94,107800.0,33.8826,33.9328,33.8387,33.8575,107800.0
2006-01-17 13:00:00,53.93,53.93,53.85,53.9,80800.0,33.8512,33.8512,33.801,33.8324,80800.0
2006-01-17 13:10:00,53.9,53.91,53.85,53.88,65300.0,33.8324,33.8387,33.801,33.8198,65300.0
2006-01-17 13:20:00,53.91,54.02,53.9,53.99,43800.0,33.8387,33.9077,33.8324,33.8889,43800.0
2006-01-17 13:30:00,54.01,54.06,53.96,54.01,51500.0,33.9014,33.9328,33.87,33.9014,51500.0
2006-01-17 13:40:00,54.0,54.0,53.94,53.97,52300.0,33.8951,33.8951,33.8575,33.8763,52300.0
2006-01-17 13:50:00,53.98,54.17,53.97,54.07,85200.0,33.8826,34.0019,33.8763,33.9391,85200.0
2006-01-17 14:00:00,54.06,54.14,53.99,54.06,56600.0,33.9328,33.983,33.8889,33.9328,56600.0
2006-01-17 14:10:00,54.04,54.38,53.98,53.98,62500.0,33.9203,34.1337,33.8826,33.8826,62500.0
2006-01-17 14:20:00,53.97,54.04,53.96,54.02,28800.0,33.8763,33.9203,33.87,33.9077,28800.0
2006-01-17 14:30:00,54.04,54.13,54.03,54.13,46500.0,33.9203,33.9767,33.914,33.9767,46500.0
2006-01-17 14:40:00,54.1,54.12,54.05,54.11,42800.0,33.9579,33.9705,33.9265,33.9642,42800.0
2006-01-17 14:50:00,54.11,54.16,54.07,54.16,67700.0,33.9642,33.9956,33.9391,33.9956,67700.0
2006-01-17 15:00:00,54.16,54.25,54.08,54.12,117600.0,33.9956,34.0521,33.9454,33.9705,117600.0
2006-01-17 15:10:00,54.1,54.18,54.09,54.15,54500.0,33.9579,34.0081,33.9516,33.9893,54500.0
2006-01-17 15:20:00,54.14,54.15,54.03,54.04,40200.0,33.983,33.9893,33.914,33.9203,40200.0
2006-01-17 15:30:00,54.04,54.07,54.02,54.05,49000.0,33.9203,33.9391,33.9077,33.9265,49000.0
2006-01-17 15:40:00,54.05,54.05,53.97,53.98,112300.0,33.9265,33.9265,33.8763,33.8826,112300.0
2006-01-17 15:50:00,53.98,54.14,53.98,54.09,105600.0,33.8826,33.983,33.8826,33.9516,105600.0
2006-01-18 09:30:00,53.65,53.83,53.61,53.8,213300.0,33.6755,33.7884,33.6504,33.7696,213300.0
2006-01-18 09:40:00,53.8,54.15,53.77,54.14,150400.0,33.7696,33.9893,33.7508,33.983,150400.0
2006-01-18 09:50:00,54.12,54.16,53.91,53.92,80400.0,33.9705,33.9956,33.8387,33.8449,80400.0
2006-01-18 10:00:00,53.9,54.0,53.88,53.96,117000.0,33.8324,33.8951,33.8198,33.87,117000.0
2006-01-18 10:10:00,53.96,54.2,53.95,54.18,151400.0,33.87,34.0207,33.8638,34.0081,151400.0
2006-01-18 10:20:00,54.15,54.25,54.1,54.11,96400.0,33.9893,34.0521,33.9579,33.9642,96400.0
2006-01-18 10:30:00,54.1,54.14,53.82,53.83,66500.0,33.9579,33.983,33.7822,33.7884,66500.0
2006-01-18 10:40:00,53.84,53.9,53.76,53.76,123400.0,33.7947,33.8324,33.7445,33.7445,123400.0
2006-01-18 10:50:00,53.76,53.96,53.76,53.88,74200.0,33.7445,33.87,33.7445,33.8198,74200.0
2006-01-18 11:00:00,53.86,53.88,53.69,53.7,113100.0,33.8073,33.8198,33.7006,33.7068,113100.0
2006-01-18 11:10:00,53.69,53.73,53.57,53.72,126800.0,33.7006,33.7257,33.6252,33.7194,126800.0
2006-01-18 11:20:00,53.73,53.78,53.65,53.71,167000.0,33.7257,33.7571,33.6755,33.7131,167000.0
2006-01-18 11:30:00,53.71,53.73,53.59,53.73,108000.0,33.7131,33.7257,33.6378,33.7257,108000.0
2006-01-18 11:40:00,53.7,53.8,53.7,53.78,65400.0,33.7068,33.7696,33.7068,33.7571,65400.0
2006-01-18 11:50:00,53.78,53.79,53.66,53.76,42700.0,33.7571,33.7633,33.6817,33.7445,42700.0
2006-01-18 12:00:00,53.77,53.79,53.71,53.76,40200.0,33.7508,33.7633,33.7131,33.7445,40200.0
2006-01-18 12:10:00,53.76,53.79,53.67,53.79,54100.0,33.7445,33.7633,33.688,33.7633,54100.0
2006-01-18 12:20:00,53.79,53.81,53.72,53.75,51000.0,33.7633,33.7759,33.7194,33.7382,51000.0
2006-01-18 12:30:00,53.72,53.75,53.67,53.74,56500.0,33.7194,33.7382,33.688,33.732,56500.0
2006-01-18 12:40:00,53.73,53.79,53.71,53.75,34800.0,33.7257,33.7633,33.7131,33.7382,34800.0
2006-01-18 12:50:00,53.76,53.77,53.67,53.69,40700.0,33.7445,33.7508,33.688,33.7006,40700.0
2006-01-18 13:00:00,53.69,53.71,53.67,53.68,34200.0,33.7006,33.7131,33.688,33.6943,34200.0
2006-01-18 13:10:00,53.69,53.74,53.65,53.69,97600.0,33.7006,33.732,33.6755,33.7006,97600.0
2006-01-18 13:20:00,53.68,53.72,53.64,53.65,56700.0,33.6943,33.7194,33.6692,33.6755,56700.0
2006-01-18 13:30:00,53.65,53.68,53.62,53.68,98200.0,33.6755,33.6943,33.6566,33.6943,98200.0
2006-01-18 13:40:00,53.66,53.73,53.64,53.72,45600.0,33.6817,33.7257,33.6692,33.7194,45600.0
2006-01-18 13:50:00,53.71,53.76,53.7,53.72,32200.0,33.7131,33.7445,33.7068,33.7194,32200.0
2006-01-18 14:00:00,53.71,53.93,53.71,53.89,127500.0,33.7131,33.8512,33.7131,33.8261,127500.0
2006-01-18 14:10:00,53.9,54.0,53.87,53.9,151000.0,33.8324,33.8951,33.8136,33.8324,151000.0
2006-01-18 14:20:00,53.9,53.94,53.85,53.9,127600.0,33.8324,33.8575,33.801,33.8324,127600.0
2006-01-18 14:30:00,53.91,53.98,53.82,53.85,76200.0,33.8387,33.8826,33.7822,33.801,76200.0
2006-01-18 14:40:00,53.84,53.84,53.74,53.75,47800.0,33.7947,33.7947,33.732,33.7382,47800.0
2006-01-18 14:50:00,53.76,53.82,53.68,53.79,74500.0,33.7445,33.7822,33.6943,33.7633,74500.0
2006-01-18 15:00:00,53.81,53.88,53.75,53.85,51200.0,33.7759,33.8198,33.7382,33.801,51200.0
2006-01-18 15:10:00,53.85,53.93,53.84,53.93,145600.0,33.801,33.8512,33.7947,33.8512,145600.0
2006-01-18 15:20:00,53.93,53.94,53.87,53.92,147800.0,33.8512,33.8575,33.8136,33.8449,147800.0
2006-01-18 15:30:00,53.92,53.99,53.87,53.9,122900.0,33.8449,33.8889,33.8136,33.8324,122900.0
2006-01-18 15:40:00,53.89,53.92,53.83,53.87,124000.0,33.8261,33.8449,33.7884,33.8136,124000.0
2006-01-18 15:50:00,53.86,53.95,53.82,53.92,230800.0,33.8073,33.8638,33.7822,33.8449,230800.0
2006-01-19 09:30:00,54.63,54.67,54.38,54.56,250500.0,34.2906,34.3157,34.1337,34.2467,250500.0
2006-01-19 09:40:00,54.57,54.69,54.51,54.56,219900.0,34.2529,34.3283,34.2153,34.2467,219900.0
2006-01-19 09:50:00,54.58,54.6,54.4,54.45,128700.0,34.2592,34.2718,34.1462,34.1776,128700.0
2006-01-19 10:00:00,54.45,54.5,54.24,54.25,103700.0,34.1776,34.209,34.0458,34.0521,103700.0
2006-01-19 10:10:00,54.25,54.37,54.07,54.24,108400.0,34.0521,34.1274,33.9391,34.0458,108400.0
2006-01-19 10:20:00,54.2,54.29,54.2,54.2,69400.0,34.0207,34.0772,34.0207,34.0207,69400.0
2006-01-19 10:30:00,54.21,54.29,54.18,54.24,135600.0,34.027,34.0772,34.0081,34.0458,135600.0
2006-01-19 10:40:00,54.22,54.36,54.22,54.33,43500.0,34.0332,34.1211,34.0332,34.1023,43500.0
2006-01-19 10:50:00,54.34,54.34,54.02,54.1,65400.0,34.1086,34.1086,33.9077,33.9579,65400.0
2006-01-19 11:00:00,54.07,54.2,54.07,54.18,44200.0,33.9391,34.0207,33.9391,34.0081,44200.0
2006-01-19 11:10:00,54.18,54.18,54.06,54.12,33600.0,34.0081,34.0081,33.9328,33.9705,33600.0
2006-01-19 11:20:00,54.11,54.13,54.03,54.1,36500.0,33.9642,33.9767,33.914,33.9579,36500.0
2006-01-19 11:30:00,54.1,54.3,54.08,54.28,64600.0,33.9579,34.0835,33.9454,34.0709,64600.0
2006-01-19 11:40:00,54.28,54.36,54.28,54.36,62200.0,34.0709,34.1211,34.0709,34.1211,62200.0
2006-01-19 11:50:00,54.37,54.49,54.35,54.46,50400.0,34.1274,34.2027,34.1148,34.1839,50400.0
2006-01-19 12:00:00,54.45,54.54,54.41,54.47,70500.0,34.1776,34.2341,34.1525,34.1902,70500.0
2006-01-19 12:10:00,54.47,54.68,54.47,54.58,76300.0,34.1902,34.322,34.1902,34.2592,76300.0
2006-01-19 12:20:00,54.55,54.58,54.5,54.54,91800.0,34.2404,34.2592,34.209,34.2341,91800.0
2006-01-19 12:30:00,54.55,54.57,54.51,54.55,51100.0,34.2404,34.2529,34.2153,34.2404,51100.0
2006-01-19 12:40:00,54.56,54.56,54.51,54.55,43500.0,34.2467,34.2467,34.2153,34.2404,43500.0
2006-01-19 12:50:00,54.56,54.57,54.51,54.53,49400.0,34.2467,34.2529,34.2153,34.2278,49400.0
2006-01-19 13:00:00,54.51,54.73,54.51,54.7,46900.0,34.2153,34.3534,34.2153,34.3345,46900.0
2006-01-19 13:10:00,54.71,54.71,54.5,54.53,50400.0,34.3408,34.3408,34.209,34.2278,50400.0
2006-01-19 13:20:00,54.53,54.56,54.5,54.55,39000.0,34.2278,34.2467,34.209,34.2404,39000.0
2006-01-19 13:30:00,54.56,54.59,54.45,54.47,40600.0,34.2467,34.2655,34.1776,34.1902,40600.0
2006-01-19 13:40:00,54.46,54.52,54.4,54.41,65600.0,34.1839,34.2215,34.1462,34.1525,65600.0
2006-01-19 13:50:00,54.41,54.42,54.31,54.39,52700.0,34.1525,34.1588,34.0897,34.1399,52700.0
2006-01-19 14:00:00,54.39,54.52,54.38,54.51,52700.0,34.1399,34.2215,34.1337,34.2153,52700.0
2006-01-19 14:10:00,54.5,54.54,54.43,54.46,26800.0,34.209,34.2341,34.1651,34.1839,26800.0
2006-01-19 14:20:00,54.46,54.47,54.4,54.46,27100.0,34.1839,34.1902,34.1462,34.1839,27100.0
2006-01-19 14:30:00,54.46,54.46,54.3,54.38,65200.0,34.1839,34.1839,34.0835,34.1337,65200.0
2006-01-19 14:40:00,54.4,54.43,54.29,54.29,75300.0,34.1462,34.1651,34.0772,34.0772,75300.0
2006-01-19 14:50:00,54.3,54.39,54.28,54.36,85000.0,34.0835,34.1399,34.0709,34.1211,85000.0
2006-01-19 15:00:00,54.37,54.39,54.26,54.28,80000.0,34.1274,34.1399,34.0583,34.0709,80000.0
2006-01-19 15:10:00,54.28,54.4,54.26,54.36,66800.0,34.0709,34.1462,34.0583,34.1211,66800.0
2006-01-19 15:20:00,54.37,54.46,54.35,54.4,74600.0,34.1274,34.1839,34.1148,34.1462,74600.0
2006-01-19 15:30:00,54.39,54.39,54.31,54.38,47300.0,34.1399,34.1399,34.0897,34.1337,47300.0
2006-01-19 15:40:00,54.37,54.38,54.3,54.34,76700.0,34.1274,34.1337,34.0835,34.1086,76700.0
2006-01-19 15:50:00,54.33,54.48,54.33,54.38,154700.0,34.1023,34.1964,34.1023,34.1337,154700.0
2006-01-20 09:30:00,54.59,54.63,54.42,54.63,289200.0,34.2655,34.2906,34.1588,34.2906,289200.0
2006-01-20 09:40:00,54.62,54.67,54.43,54.5,87600.0,34.2843,34.3157,34.1651,34.209,87600.0
2006-01-20 09:50:00,54.5,54.51,54.39,54.4,43900.0,34.209,34.2153,34.1399,34.1462,43900.0
2006-01-20 10:00:00,54.4,54.44,54.21,54.25,83500.0,34.1462,34.1713,34.027,34.0521,83500.0
2006-01-20 10:10:00,54.22,54.27,54.06,54.11,87600.0,34.0332,34.0646,33.9328,33.9642,87600.0
2006-01-20 10:20:00,54.11,54.15,54.08,54.14,112200.0,33.9642,33.9893,33.9454,33.983,112200.0
2006-01-20 10:30:00,54.15,54.15,54.05,54.09,79000.0,33.9893,33.9893,33.9265,33.9516,79000.0
2006-01-20 10:40:00,54.09,54.22,54.09,54.19,138400.0,33.9516,34.0332,33.9516,34.0144,138400.0
2006-01-20 10:50:00,54.18,54.3,54.0,54.27,79300.0,34.0081,34.0835,33.8951,34.0646,79300.0
2006-01-20 11:00:00,54.26,54.35,54.14,54.15,91300.0,34.0583,34.1148,33.983,33.9893,91300.0
2006-01-20 11:10:00,54.13,54.33,54.1,54.14,88300.0,33.9767,34.1023,33.9579,33.983,88300.0
2006-01-20 11:20:00,54.1,54.23,54.01,54.19,90400.0,33.9579,34.0395,33.9014,34.0144,90400.0
2006-01-20 11:30:00,54.16,54.17,53.97,54.1,156400.0,33.9956,34.0019,33.8763,33.9579,156400.0
2006-01-20 11:40:00,54.1,54.1,53.86,53.88,99700.0,33.9579,33.9579,33.8073,33.8198,99700.0
2006-01-20 11:50:00,53.88,53.98,53.8,53.82,107700.0,33.8198,33.8826,33.7696,33.7822,107700.0
2006-01-20 12:00:00,53.82,53.97,53.8,53.94,100100.0,33.7822,33.8763,33.7696,33.8575,100100.0
2006-01-20 12:10:00,53.93,53.96,53.87,53.87,50000.0,33.8512,33.87,33.8136,33.8136,50000.0
2006-01-20 12:20:00,53.9,54.04,53.89,54.01,42400.0,33.8324,33.9203,33.8261,33.9014,42400.0
2006-01-20 12:30:00,54.02,54.02,53.9,53.94,41300.0,33.9077,33.9077,33.8324,33.8575,41300.0
2006-01-20 12:40:00,53.94,53.94,53.86,53.9,85200.0,33.8575,33.8575,33.8073,33.8324,85200.0
2006-01-20 12:50:00,53.89,53.91,53.75,53.82,89600.0,33.8261,33.8387,33.7382,33.7822,89600.0
2006-01-20 13:00:00,53.82,53.82,53.62,53.71,80300.0,33.7822,33.7822,33.6566,33.7131,80300.0
2006-01-20 13:10:00,53.73,53.84,53.68,53.78,63800.0,33.7257,33.7947,33.6943,33.7571,63800.0
2006-01-20 13:20:00,53.76,53.87,53.73,53.84,60400.0,33.7445,33.8136,33.7257,33.7947,60400.0
2006-01-20 13:30:00,53.8,53.81,53.73,53.81,60000.0,33.7696,33.7759,33.7257,33.7759,60000.0
2006-01-20 13:40:00,53.8,53.86,53.69,53.71,108200.0,33.7696,33.8073,33.7006,33.7131,108200.0
2006-01-20 13:50:00,53.73,53.73,53.62,53.66,94400.0,33.7257,33.7257,33.6566,33.6817,94400.0
2006-01-20 14:00:00,53.66,53.69,53.6,53.68,79400.0,33.6817,33.7006,33.6441,33.6943,79400.0
2006-01-20 14:10:00,53.64,53.8,53.64,53.71,73900.0,33.6692,33.7696,33.6692,33.7131,73900.0
2006-01-20 14:20:00,53.7,53.94,53.7,53.93,97300.0,33.7068,33.8575,33.7068,33.8512,97300.0
2006-01-20 14:30:00,53.94,53.94,53.73,53.78,120700.0,33.8575,33.8575,33.7257,33.7571,120700.0
2006-01-20 14:40:00,53.8,53.88,53.71,53.88,68100.0,33.7696,33.8198,33.7131,33.8198,68100.0
2006-01-20 14:50:00,53.87,53.87,53.71,53.77,74900.0,33.8136,33.8136,33.7131,33.7508,74900.0
2006-01-20 15:00:00,53.76,53.91,53.75,53.9,65900.0,33.7445,33.8387,33.7382,33.8324,65900.0
2006-01-20 15:10:00,53.9,53.92,53.69,53.7,92500.0,33.8324,33.8449,33.7006,33.7068,92500.0
2006-01-20 15:20:00,53.7,53.78,53.68,53.69,154600.0,33.7068,33.7571,33.6943,33.7006,154600.0
2006-01-20 15:30:00,53.7,53.82,53.67,53.79,159200.0,33.7068,33.7822,33.688,33.7633,159200.0
2006-01-20 15:40:00,53.78,53.82,53.66,53.73,179400.0,33.7571,33.7822,33.6817,33.7257,179400.0
2006-01-20 15:50:00,53.74,53.75,53.59,53.6,336300.0,33.732,33.7382,33.6378,33.6441,336300.0
2006-01-23 09:30:00,53.53,53.75,53.33,53.33,235900.0,33.6001,33.7382,33.4746,33.4746,235900.0
2006-01-23 09:40:00,53.33,53.57,53.32,53.35,79100.0,33.4746,33.6252,33.4683,33.4872,79100.0
2006-01-23 09:50:00,53.35,53.35,53.09,53.17,152000.0,33.4872,33.4872,33.324,33.3742,152000.0
2006-01-23 10:00:00,53.19,53.23,53.1,53.17,103000.0,33.3867,33.4118,33.3302,33.3742,103000.0
2006-01-23 10:10:00,53.15,53.19,53.07,53.08,96800.0,33.3616,33.3867,33.3114,33.3177,96800.0
2006-01-23 10:20:00,53.08,53.25,53.02,53.07,111200.0,33.3177,33.4244,33.28,33.3114,111200.0
2006-01-23 10:30:00,53.07,53.16,53.03,53.12,82300.0,33.3114,33.3679,33.2863,33.3428,82300.0
2006-01-23 10:40:00,53.12,53.14,53.01,53.02,94300.0,33.3428,33.3553,33.2737,33.28,94300.0
2006-01-23 10:50:00,53.02,53.2,53.01,53.19,157200.0,33.28,33.393,33.2737,33.3867,157200.0
2006-01-23 11:00:00,53.21,53.28,53.19,53.26,100700.0,33.3993,33.4432,33.3867,33.4307,100700.0
2006-01-23 11:10:00,53.23,53.28,53.15,53.15,94900.0,33.4118,33.4432,33.3616,33.3616,94900.0
2006-01-23 11:20:00,53.14,53.17,53.1,53.12,104000.0,33.3553,33.3742,33.3302,33.3428,104000.0
2006-01-23 11:30:00,53.11,53.22,53.1,53.14,172100.0,33.3365,33.4056,33.3302,33.3553,172100.0
2006-01-23 11:40:00,53.14,53.2,53.12,53.19,47200.0,33.3553,33.393,33.3428,33.3867,47200.0
2006-01-23 11:50:00,53.18,53.2,53.11,53.17,105000.0,33.3804,33.393,33.3365,33.3742,105000.0
2006-01-23 12:00:00,53.17,53.18,53.01,53.02,55100.0,33.3742,33.3804,33.2737,33.28,55100.0
2006-01-23 12:10:00,53.02,53.11,53.02,53.06,42800.0,33.28,33.3365,33.28,33.3051,42800.0
2006-01-23 12:20:00,53.06,53.08,52.97,53.08,57100.0,33.3051,33.3177,33.2486,33.3177,57100.0
2006-01-23 12:30:00,53.08,53.14,53.05,53.06,38800.0,33.3177,33.3553,33.2988,33.3051,38800.0
2006-01-23 12:40:00,53.07,53.09,53.01,53.01,90100.0,33.3114,33.324,33.2737,33.2737,90100.0
2006-01-23 12:50:00,53.0,53.02,52.93,52.96,80900.0,33.2675,33.28,33.2235,33.2424,80900.0
2006-01-23 13:00:00,52.96,53.02,52.94,53.02,32200.0,33.2424,33.28,33.2298,33.28,32200.0
2006-01-23 13:10:00,53.01,53.02,52.93,52.94,25600.0,33.2737,33.28,33.2235,33.2298,25600.0
2006-01-23 13:20:00,52.93,53.09,52.93,53.01,53200.0,33.2235,33.324,33.2235,33.2737,53200.0
2006-01-23 13:30:00,53.01,53.07,52.99,53.0,37900.0,33.2737,33.3114,33.2612,33.2675,37900.0
2006-01-23 13:40:00,53.02,53.03,52.9,52.92,59700.0,33.28,33.2863,33.2047,33.2172,59700.0
2006-01-23 13:50:00,52.91,52.91,52.75,52.81,116100.0,33.211,33.211,33.1105,33.1482,116100.0
2006-01-23 14:00:00,52.8,52.97,52.79,52.88,43400.0,33.1419,33.2486,33.1356,33.1921,43400.0
2006-01-23 14:10:00,52.91,52.92,52.77,52.83,57200.0,33.211,33.2172,33.1231,33.1608,57200.0
2006-01-23 14:20:00,52.84,52.91,52.81,52.87,83500.0,33.167,33.211,33.1482,33.1859,83500.0
2006-01-23 14:30:00,52.87,52.95,52.83,52.86,69900.0,33.1859,33.2361,33.1608,33.1796,69900.0
2006-01-23 14:40:00,52.86,52.86,52.75,52.84,82100.0,33.1796,33.1796,33.1105,33.167,82100.0
2006-01-23 14:50:00,52.84,52.87,52.74,52.75,147000.0,33.167,33.1859,33.1043,33.1105,147000.0
2006-01-23 15:00:00,52.75,52.8,52.67,52.71,178800.0,33.1105,33.1419,33.0603,33.0854,178800.0
2006-01-23 15:10:00,52.7,52.8,52.7,52.72,97400.0,33.0792,33.1419,33.0792,33.0917,97400.0
2006-01-23 15:20:00,52.71,52.81,52.69,52.8,78600.0,33.0854,33.1482,33.0729,33.1419,78600.0
2006-01-23 15:30:00,52.79,52.8,52.66,52.66,111300.0,33.1356,33.1419,33.054,33.054,111300.0
2006-01-23 15:40:00,52.69,52.73,52.56,52.68,131800.0,33.0729,33.098,32.9913,33.0666,131800.0
2006-01-23 15:50:00,52.69,52.79,52.59,52.77,210400.0,33.0729,33.1356,33.0101,33.1231,210400.0
2006-01-24 09:30:00,53.98,53.98,53.6,53.9,479100.0,33.8826,33.8826,33.6441,33.8324,479100.0
2006-01-24 09:40:00,53.91,54.06,53.78,54.01,408600.0,33.8387,33.9328,33.7571,33.9014,408600.0
2006-01-24 09:50:00,54.0,54.12,53.98,54.05,261800.0,33.8951,33.9705,33.8826,33.9265,261800.0
2006-01-24 10:00:00,54.05,54.07,53.94,54.02,331600.0,33.9265,33.9391,33.8575,33.9077,331600.0
2006-01-24 10:10:00,54.02,54.09,53.96,54.05,185500.0,33.9077,33.9516,33.87,33.9265,185500.0
2006-01-24 10:20:00,54.05,54.2,54.01,54.14,226600.0,33.9265,34.0207,33.9014,33.983,226600.0
2006-01-24 10:30:00,54.13,54.2,54.04,54.17,181200.0,33.9767,34.0207,33.9203,34.0019,181200.0
2006-01-24 10:40:00,54.19,54.27,53.95,54.25,110800.0,34.0144,34.0646,33.8638,34.0521,110800.0
2006-01-24 10:50:00,54.24,54.26,54.07,54.1,127100.0,34.0458,34.0583,33.9391,33.9579,127100.0
2006-01-24 11:00:00,54.08,54.15,53.98,53.98,189000.0,33.9454,33.9893,33.8826,33.8826,189000.0
2006-01-24 11:10:00,53.99,54.23,53.98,54.23,129200.0,33.8889,34.0395,33.8826,34.0395,129200.0
2006-01-24 11:20:00,54.23,54.28,54.21,54.26,325900.0,34.0395,34.0709,34.027,34.0583,325900.0
2006-01-24 11:30:00,54.26,54.29,54.23,54.25,130700.0,34.0583,34.0772,34.0395,34.0521,130700.0
2006-01-24 11:40:00,54.25,54.49,54.25,54.37,120700.0,34.0521,34.2027,34.0521,34.1274,120700.0
2006-01-24 11:50:00,54.36,54.44,54.34,54.36,69900.0,34.1211,34.1713,34.1086,34.1211,69900.0
2006-01-24 12:00:00,54.36,54.36,54.21,54.25,128300.0,34.1211,34.1211,34.027,34.0521,128300.0
2006-01-24 12:10:00,54.24,54.31,54.18,54.2,95500.0,34.0458,34.0897,34.0081,34.0207,95500.0
2006-01-24 12:20:00,54.2,54.34,54.16,54.34,83800.0,34.0207,34.1086,33.9956,34.1086,83800.0
2006-01-24 12:30:00,54.34,54.51,54.34,54.47,136500.0,34.1086,34.2153,34.1086,34.1902,136500.0
2006-01-24 12:40:00,54.48,54.5,54.38,54.49,106300.0,34.1964,34.209,34.1337,34.2027,106300.0
2006-01-24 12:50:00,54.5,54.64,54.5,54.54,57600.0,34.209,34.2969,34.209,34.2341,57600.0
2006-01-24 13:00:00,54.54,54.59,54.37,54.37,77000.0,34.2341,34.2655,34.1274,34.1274,77000.0
2006-01-24 13:10:00,54.38,54.38,54.29,54.33,78300.0,34.1337,34.1337,34.0772,34.1023,78300.0
2006-01-24 13:20:00,54.31,54.37,54.24,54.3,65600.0,34.0897,34.1274,34.0458,34.0835,65600.0
2006-01-24 13:30:00,54.31,54.33,54.22,54.23,73400.0,34.0897,34.1023,34.0332,34.0395,73400.0
2006-01-24 13:40:00,54.22,54.24,54.1,54.1,76200.0,34.0332,34.0458,33.9579,33.9579,76200.0
2006-01-24 13:50:00,54.1,54.21,54.08,54.18,95200.0,33.9579,34.027,33.9454,34.0081,95200.0
2006-01-24 14:00:00,54.18,54.3,54.17,54.3,157800.0,34.0081,34.0835,34.0019,34.0835,157800.0
2006-01-24 14:10:00,54.3,54.36,54.22,54.22,92000.0,34.0835,34.1211,34.0332,34.0332,92000.0
2006-01-24 14:20:00,54.22,54.24,54.12,54.21,148900.0,34.0332,34.0458,33.9705,34.027,148900.0
2006-01-24 14:30:00,54.22,54.26,54.19,54.24,86400.0,34.0332,34.0583,34.0144,34.0458,86400.0
2006-01-24 14:40:00,54.24,54.3,54.22,54.26,150600.0,34.0458,34.0835,34.0332,34.0583,150600.0
2006-01-24 14:50:00,54.26,54.3,54.11,54.15,149300.0,34.0583,34.0835,33.9642,33.9893,149300.0
2006-01-24 15:00:00,54.15,54.28,54.15,54.24,87000.0,33.9893,34.0709,33.9893,34.0458,87000.0
2006-01-24 15:10:00,54.24,54.26,54.14,54.25,129900.0,34.0458,34.0583,33.983,34.0521,129900.0
2006-01-24 15:20:00,54.26,54.27,54.1,54.13,173700.0,34.0583,34.0646,33.9579,33.9767,173700.0
2006-01-24 15:30:00,54.11,54.17,54.11,54.15,136300.0,33.9642,34.0019,33.9642,33.9893,136300.0
2006-01-24 15:40:00,54.15,54.24,54.13,54.23,158800.0,33.9893,34.0458,33.9767,34.0395,158800.0
2006-01-24 15:50:00,54.22,54.27,54.17,54.25,262800.0,34.0332,34.0646,34.0019,34.0521,262800.0
2006-01-25 09:30:00,54.65,54.65,54.35,54.63,152400.0,34.3031,34.3031,34.1148,34.2906,152400.0
2006-01-25 09:40:00,54.63,54.77,54.55,54.75,82700.0,34.2906,34.3785,34.2404,34.3659,82700.0
2006-01-25 09:50:00,54.76,54.8,54.7,54.75,112600.0,34.3722,34.3973,34.3345,34.3659,112600.0
2006-01-25 10:00:00,54.76,54.82,54.53,54.63,251700.0,34.3722,34.4099,34.2278,34.2906,251700.0
2006-01-25 10:10:00,54.62,54.64,54.5,54.54,153300.0,34.2843,34.2969,34.209,34.2341,153300.0
2006-01-25 10:20:00,54.55,54.59,54.36,54.54,159000.0,34.2404,34.2655,34.1211,34.2341,159000.0
2006-01-25 10:30:00,54.54,54.57,54.44,54.54,109900.0,34.2341,34.2529,34.1713,34.2341,109900.0
2006-01-25 10:40:00,54.54,54.73,54.49,54.66,81200.0,34.2341,34.3534,34.2027,34.3094,81200.0
2006-01-25 10:50:00,54.67,54.95,54.67,54.94,127600.0,34.3157,34.4915,34.3157,34.4852,127600.0
2006-01-25 11:00:00,54.95,54.97,54.88,54.96,72500.0,34.4915,34.504,34.4475,34.4977,72500.0
2006-01-25 11:10:00,54.96,55.17,54.95,55.17,129400.0,34.4977,34.6295,34.4915,34.6295,129400.0
2006-01-25 11:20:00,55.17,55.24,55.08,55.17,74600.0,34.6295,34.6735,34.5731,34.6295,74600.0
2006-01-25 11:30:00,55.17,55.25,54.97,54.97,72000.0,34.6295,34.6798,34.504,34.504,72000.0
2006-01-25 11:40:00,54.98,55.07,54.92,54.92,59900.0,34.5103,34.5668,34.4726,34.4726,59900.0
2006-01-25 11:50:00,54.91,54.93,54.83,54.86,366300.0,34.4663,34.4789,34.4161,34.435,366300.0
2006-01-25 12:00:00,54.87,54.88,54.77,54.88,82200.0,34.4412,34.4475,34.3785,34.4475,82200.0
2006-01-25 12:10:00,54.89,54.97,54.76,54.76,103200.0,34.4538,34.504,34.3722,34.3722,103200.0
2006-01-25 12:20:00,54.77,54.81,54.51,54.54,115800.0,34.3785,34.4036,34.2153,34.2341,115800.0
2006-01-25 12:30:00,54.53,54.79,54.53,54.7,117400.0,34.2278,34.391,34.2278,34.3345,117400.0
2006-01-25 12:40:00,54.7,54.82,54.69,54.75,130300.0,34.3345,34.4099,34.3283,34.3659,130300.0
2006-01-25 12:50:00,54.75,54.78,54.66,54.76,124100.0,34.3659,34.3847,34.3094,34.3722,124100.0
2006-01-25 13:00:00,54.76,54.84,54.69,54.78,93200.0,34.3722,34.4224,34.3283,34.3847,93200.0
2006-01-25 13:10:00,54.78,54.82,54.66,54.79,60000.0,34.3847,34.4099,34.3094,34.391,60000.0
2006-01-25 13:20:00,54.79,54.89,54.73,54.86,80300.0,34.391,34.4538,34.3534,34.435,80300.0
2006-01-25 13:30:00,54.88,54.94,54.83,54.85,46300.0,34.4475,34.4852,34.4161,34.4287,46300.0
2006-01-25 13:40:00,54.85,54.85,54.69,54.71,82000.0,34.4287,34.4287,34.3283,34.3408,82000.0
2006-01-25 13:50:00,54.69,54.77,54.67,54.75,49700.0,34.3283,34.3785,34.3157,34.3659,49700.0
2006-01-25 14:00:00,54.75,54.89,54.65,54.88,84000.0,34.3659,34.4538,34.3031,34.4475,84000.0
2006-01-25 14:10:00,54.89,54.92,54.82,54.82,76900.0,34.4538,34.4726,34.4099,34.4099,76900.0
2006-01-25 14:20:00,54.81,54.85,54.77,54.78,72700.0,34.4036,34.4287,34.3785,34.3847,72700.0
2006-01-25 14:30:00,54.76,54.83,54.76,54.83,76800.0,34.3722,34.4161,34.3722,34.4161,76800.0
2006-01-25 14:40:00,54.83,54.88,54.73,54.75,113200.0,34.4161,34.4475,34.3534,34.3659,113200.0
2006-01-25 14:50:00,54.77,54.85,54.64,54.66,96200.0,34.3785,34.4287,34.2969,34.3094,96200.0
2006-01-25 15:00:00,54.67,54.79,54.58,54.58,111800.0,34.3157,34.391,34.2592,34.2592,111800.0
2006-01-25 15:10:00,54.6,54.64,54.52,54.55,96900.0,34.2718,34.2969,34.2215,34.2404,96900.0
2006-01-25 15:20:00,54.55,54.61,54.46,54.56,131400.0,34.2404,34.278,34.1839,34.2467,131400.0
2006-01-25 15:30:00,54.56,54.65,54.53,54.65,129400.0,34.2467,34.3031,34.2278,34.3031,129400.0
2006-01-25 15:40:00,54.66,54.81,54.64,54.8,190100.0,34.3094,34.4036,34.2969,34.3973,190100.0
2006-01-25 15:50:00,54.81,54.82,54.74,54.8,276400.0,34.4036,34.4099,34.3596,34.3973,276400.0
2006-01-26 09:30:00,55.0,55.12,54.88,54.96,113800.0,34.5228,34.5982,34.4475,34.4977,113800.0
2006-01-26 09:40:00,54.94,54.97,54.54,54.54,251700.0,34.4852,34.504,34.2341,34.2341,251700.0
2006-01-26 09:50:00,54.54,54.54,54.37,54.49,243500.0,34.2341,34.2341,34.1274,34.2027,243500.0
2006-01-26 10:00:00,54.5,54.59,54.42,54.59,85400.0,34.209,34.2655,34.1588,34.2655,85400.0
2006-01-26 10:10:00,54.59,54.6,54.34,54.36,191400.0,34.2655,34.2718,34.1086,34.1211,191400.0
2006-01-26 10:20:00,54.36,54.48,54.35,54.37,94400.0,34.1211,34.1964,34.1148,34.1274,94400.0
2006-01-26 10:30:00,54.37,54.45,54.36,54.39,127900.0,34.1274,34.1776,34.1211,34.1399,127900.0
2006-01-26 10:40:00,54.4,54.41,54.17,54.17,151900.0,34.1462,34.1525,34.0019,34.0019,151900.0
2006-01-26 10:50:00,54.17,54.17,53.89,53.95,226100.0,34.0019,34.0019,33.8261,33.8638,226100.0
2006-01-26 11:00:00,53.95,53.96,53.79,53.79,152000.0,33.8638,33.87,33.7633,33.7633,152000.0
2006-01-26 11:10:00,53.76,53.79,53.5,53.52,165100.0,33.7445,33.7633,33.5813,33.5939,165100.0
2006-01-26 11:20:00,53.5,53.7,53.5,53.7,330000.0,33.5813,33.7068,33.5813,33.7068,330000.0
2006-01-26 11:30:00,53.7,53.87,53.69,53.8,103000.0,33.7068,33.8136,33.7006,33.7696,103000.0
2006-01-26 11:40:00,53.79,53.95,53.78,53.94,153900.0,33.7633,33.8638,33.7571,33.8575,153900.0
2006-01-26 11:50:00,53.9,53.96,53.87,53.93,90700.0,33.8324,33.87,33.8136,33.8512,90700.0
2006-01-26 12:00:00,53.94,54.0,53.89,53.94,93400.0,33.8575,33.8951,33.8261,33.8575,93400.0
2006-01-26 12:10:00,53.95,53.95,53.83,53.83,132700.0,33.8638,33.8638,33.7884,33.7884,132700.0
2006-01-26 12:20:00,53.84,53.86,53.83,53.85,42700.0,33.7947,33.8073,33.7884,33.801,42700.0
2006-01-26 12:30:00,53.85,53.85,53.65,53.75,137400.0,33.801,33.801,33.6755,33.7382,137400.0
2006-01-26 12:40:00,53.75,53.91,53.75,53.9,101300.0,33.7382,33.8387,33.7382,33.8324,101300.0
2006-01-26 12:50:00,53.91,53.92,53.8,53.87,270400.0,33.8387,33.8449,33.7696,33.8136,270400.0
2006-01-26 13:00:00,53.87,53.95,53.83,53.95,61700.0,33.8136,33.8638,33.7884,33.8638,61700.0
2006-01-26 13:10:00,53.95,54.04,53.91,53.94,118800.0,33.8638,33.9203,33.8387,33.8575,118800.0
2006-01-26 13:20:00,53.94,54.0,53.94,53.94,127800.0,33.8575,33.8951,33.8575,33.8575,127800.0
2006-01-26 13:30:00,53.93,53.98,53.9,53.9,71000.0,33.8512,33.8826,33.8324,33.8324,71000.0
2006-01-26 13:40:00,53.9,53.9,53.79,53.84,77000.0,33.8324,33.8324,33.7633,33.7947,77000.0
2006-01-26 13:50:00,53.85,53.89,53.8,53.83,75800.0,33.801,33.8261,33.7696,33.7884,75800.0
2006-01-26 14:00:00,53.84,54.0,53.84,53.91,79700.0,33.7947,33.8951,33.7947,33.8387,79700.0
2006-01-26 14:10:00,53.91,53.96,53.86,53.92,87000.0,33.8387,33.87,33.8073,33.8449,87000.0
2006-01-26 14:20:00,53.92,54.0,53.91,53.91,140100.0,33.8449,33.8951,33.8387,33.8387,140100.0
2006-01-26 14:30:00,53.9,53.93,53.81,53.9,113700.0,33.8324,33.8512,33.7759,33.8324,113700.0
2006-01-26 14:40:00,53.88,54.03,53.88,53.97,129700.0,33.8198,33.914,33.8198,33.8763,129700.0
2006-01-26 14:50:00,53.96,54.11,53.96,54.06,111300.0,33.87,33.9642,33.87,33.9328,111300.0
2006-01-26 15:00:00,54.07,54.17,54.03,54.08,164900.0,33.9391,34.0019,33.914,33.9454,164900.0
2006-01-26 15:10:00,54.08,54.14,54.02,54.03,80800.0,33.9454,33.983,33.9077,33.914,80800.0
2006-01-26 15:20:00,54.06,54.15,54.0,54.04,108600.0,33.9328,33.9893,33.8951,33.9203,108600.0
2006-01-26 15:30:00,54.04,54.1,53.95,53.97,99500.0,33.9203,33.9579,33.8638,33.8763,99500.0
2006-01-26 15:40:00,53.97,53.97,53.77,53.83,130200.0,33.8763,33.8763,33.7508,33.7884,130200.0
2006-01-26 15:50:00,53.84,53.96,53.8,53.96,209200.0,33.7947,33.87,33.7696,33.87,209200.0
2006-01-27 09:30:00,54.75,54.75,54.4,54.46,303900.0,34.3659,34.3659,34.1462,34.1839,303900.0
2006-01-27 09:40:00,54.45,54.52,54.25,54.3,182100.0,34.1776,34.2215,34.0521,34.0835,182100.0
2006-01-27 09:50:00,54.31,54.49,54.28,54.44,147900.0,34.0897,34.2027,34.0709,34.1713,147900.0
2006-01-27 10:00:00,54.39,54.78,54.39,54.65,214200.0,34.1399,34.3847,34.1399,34.3031,214200.0
2006-01-27 10:10:00,54.64,54.93,54.64,54.82,190200.0,34.2969,34.4789,34.2969,34.4099,190200.0
2006-01-27 10:20:00,54.8,54.81,54.59,54.61,114800.0,34.3973,34.4036,34.2655,34.278,114800.0
2006-01-27 10:30:00,54.6,54.62,54.46,54.5,93000.0,34.2718,34.2843,34.1839,34.209,93000.0
2006-01-27 10:40:00,54.5,54.69,54.46,54.65,153700.0,34.209,34.3283,34.1839,34.3031,153700.0
2006-01-27 10:50:00,54.62,54.69,54.54,54.54,86100.0,34.2843,34.3283,34.2341,34.2341,86100.0
2006-01-27 11:00:00,54.54,54.59,54.46,54.46,170100.0,34.2341,34.2655,34.1839,34.1839,170100.0
2006-01-27 11:10:00,54.5,54.51,54.39,54.48,84600.0,34.209,34.2153,34.1399,34.1964,84600.0
2006-01-27 11:20:00,54.48,54.67,54.46,54.65,153500.0,34.1964,34.3157,34.1839,34.3031,153500.0
2006-01-27 11:30:00,54.65,54.68,54.5,54.52,97500.0,34.3031,34.322,34.209,34.2215,97500.0
2006-01-27 11:40:00,54.52,54.52,54.4,54.42,67800.0,34.2215,34.2215,34.1462,34.1588,67800.0
2006-01-27 11:50:00,54.41,54.41,54.34,54.35,78600.0,34.1525,34.1525,34.1086,34.1148,78600.0
2006-01-27 12:00:00,54.37,54.37,54.3,54.33,63800.0,34.1274,34.1274,34.0835,34.1023,63800.0
2006-01-27 12:10:00,54.31,54.36,54.28,54.32,64900.0,34.0897,34.1211,34.0709,34.096,64900.0
2006-01-27 12:20:00,54.33,54.34,54.15,54.15,96400.0,34.1023,34.1086,33.9893,33.9893,96400.0
2006-01-27 12:30:00,54.15,54.25,54.15,54.16,80600.0,33.9893,34.0521,33.9893,33.9956,80600.0
2006-01-27 12:40:00,54.16,54.26,54.16,54.24,50600.0,33.9956,34.0583,33.9956,34.0458,50600.0
2006-01-27 12:50:00,54.24,54.31,54.21,54.3,68300.0,34.0458,34.0897,34.027,34.0835,68300.0
2006-01-27 13:00:00,54.32,54.33,54.2,54.25,83400.0,34.096,34.1023,34.0207,34.0521,83400.0
2006-01-27 13:10:00,54.25,54.26,54.15,54.15,55000.0,34.0521,34.0583,33.9893,33.9893,55000.0
2006-01-27 13:20:00,54.15,54.15,54.03,54.05,59200.0,33.9893,33.9893,33.914,33.9265,59200.0
2006-01-27 13:30:00,54.06,54.13,54.02,54.1,51600.0,33.9328,33.9767,33.9077,33.9579,51600.0
2006-01-27 13:40:00,54.11,54.18,54.07,54.15,35800.0,33.9642,34.0081,33.9391,33.9893,35800.0
2006-01-27 13:50:00,54.13,54.22,54.1,54.16,36500.0,33.9767,34.0332,33.9579,33.9956,36500.0
2006-01-27 14:00:00,54.17,54.27,54.17,54.2,40800.0,34.0019,34.0646,34.0019,34.0207,40800.0
2006-01-27 14:10:00,54.21,54.25,54.2,54.24,30700.0,34.027,34.0521,34.0207,34.0458,30700.0
2006-01-27 14:20:00,54.23,54.33,54.23,54.26,39700.0,34.0395,34.1023,34.0395,34.0583,39700.0
2006-01-27 14:30:00,54.25,54.3,54.12,54.12,57400.0,34.0521,34.0835,33.9705,33.9705,57400.0
2006-01-27 14:40:00,54.15,54.22,54.13,54.18,20100.0,33.9893,34.0332,33.9767,34.0081,20100.0
2006-01-27 14:50:00,54.2,54.28,54.18,54.22,31200.0,34.0207,34.0709,34.0081,34.0332,31200.0
2006-01-27 15:00:00,54.22,54.25,54.13,54.16,40800.0,34.0332,34.0521,33.9767,33.9956,40800.0
2006-01-27 15:10:00,54.16,54.23,54.14,54.17,84900.0,33.9956,34.0395,33.983,34.0019,84900.0
2006-01-27 15:20:00,54.18,54.25,54.17,54.19,96600.0,34.0081,34.0521,34.0019,34.0144,96600.0
2006-01-27 15:30:00,54.2,54.26,54.19,54.23,96000.0,34.0207,34.0583,34.0144,34.0395,96000.0
2006-01-27 15:40:00,54.23,54.3,54.17,54.28,118300.0,34.0395,34.0835,34.0019,34.0709,118300.0
2006-01-27 15:50:00,54.26,54.3,54.19,54.19,160500.0,34.0583,34.0835,34.0144,34.0144,160500.0
2006-01-30 09:30:00,54.38,54.78,54.31,54.67,102400.0,34.1337,34.3847,34.0897,34.3157,102400.0
2006-01-30 09:40:00,54.69,54.72,54.49,54.5,116300.0,34.3283,34.3471,34.2027,34.209,116300.0
2006-01-30 09:50:00,54.53,54.65,54.5,54.55,72200.0,34.2278,34.3031,34.209,34.2404,72200.0
2006-01-30 10:00:00,54.57,54.65,54.57,54.62,63300.0,34.2529,34.3031,34.2529,34.2843,63300.0
2006-01-30 10:10:00,54.62,54.65,54.45,54.45,77700.0,34.2843,34.3031,34.1776,34.1776,77700.0
2006-01-30 10:20:00,54.45,54.5,54.41,54.43,32400.0,34.1776,34.209,34.1525,34.1651,32400.0
2006-01-30 10:30:00,54.39,54.5,54.33,54.42,65200.0,34.1399,34.209,34.1023,34.1588,65200.0
2006-01-30 10:40:00,54.41,54.44,54.29,54.3,87100.0,34.1525,34.1713,34.0772,34.0835,87100.0
2006-01-30 10:50:00,54.3,54.43,54.27,54.43,62300.0,34.0835,34.1651,34.0646,34.1651,62300.0
2006-01-30 11:00:00,54.45,54.53,54.44,54.45,87000.0,34.1776,34.2278,34.1713,34.1776,87000.0
2006-01-30 11:10:00,54.46,54.5,54.39,54.46,35700.0,34.1839,34.209,34.1399,34.1839,35700.0
2006-01-30 11:20:00,54.46,54.48,54.38,54.39,41600.0,34.1839,34.1964,34.1337,34.1399,41600.0
2006-01-30 11:30:00,54.39,54.47,54.38,54.45,53900.0,34.1399,34.1902,34.1337,34.1776,53900.0
2006-01-30 11:40:00,54.44,54.5,54.42,54.5,61100.0,34.1713,34.209,34.1588,34.209,61100.0
2006-01-30 11:50:00,54.51,54.51,54.45,54.46,179600.0,34.2153,34.2153,34.1776,34.1839,179600.0
2006-01-30 12:00:00,54.45,54.45,54.41,54.42,46300.0,34.1776,34.1776,34.1525,34.1588,46300.0
2006-01-30 12:10:00,54.41,54.43,54.38,54.43,115100.0,34.1525,34.1651,34.1337,34.1651,115100.0
2006-01-30 12:20:00,54.43,54.48,54.42,54.46,39200.0,34.1651,34.1964,34.1588,34.1839,39200.0
2006-01-30 12:30:00,54.47,54.54,54.4,54.51,49100.0,34.1902,34.2341,34.1462,34.2153,49100.0
2006-01-30 12:40:00,54.54,54.54,54.47,54.47,28800.0,34.2341,34.2341,34.1902,34.1902,28800.0
2006-01-30 12:50:00,54.48,54.5,54.45,54.46,28700.0,34.1964,34.209,34.1776,34.1839,28700.0
2006-01-30 13:00:00,54.46,54.48,54.42,54.44,29200.0,34.1839,34.1964,34.1588,34.1713,29200.0
2006-01-30 13:10:00,54.43,54.47,54.41,54.47,33300.0,34.1651,34.1902,34.1525,34.1902,33300.0
2006-01-30 13:20:00,54.47,54.48,54.43,54.43,28200.0,34.1902,34.1964,34.1651,34.1651,28200.0
2006-01-30 13:30:00,54.43,54.48,54.42,54.46,70600.0,34.1651,34.1964,34.1588,34.1839,70600.0
2006-01-30 13:40:00,54.45,54.49,54.41,54.46,74800.0,34.1776,34.2027,34.1525,34.1839,74800.0
2006-01-30 13:50:00,54.46,54.53,54.46,54.49,58600.0,34.1839,34.2278,34.1839,34.2027,58600.0
2006-01-30 14:00:00,54.5,54.52,54.42,54.43,55600.0,34.209,34.2215,34.1588,34.1651,55600.0
2006-01-30 14:10:00,54.42,54.43,54.32,54.33,35300.0,34.1588,34.1651,34.096,34.1023,35300.0
2006-01-30 14:20:00,54.33,54.43,54.3,54.41,40400.0,34.1023,34.1651,34.0835,34.1525,40400.0
2006-01-30 14:30:00,54.43,54.44,54.4,54.42,25500.0,34.1651,34.1713,34.1462,34.1588,25500.0
2006-01-30 14:40:00,54.42,54.45,54.39,54.43,44500.0,34.1588,34.1776,34.1399,34.1651,44500.0
2006-01-30 14:50:00,54.43,54.46,54.42,54.43,28700.0,34.1651,34.1839,34.1588,34.1651,28700.0
2006-01-30 15:00:00,54.42,54.44,54.36,54.37,93800.0,34.1588,34.1713,34.1211,34.1274,93800.0
2006-01-30 15:10:00,54.38,54.38,54.31,54.33,53000.0,34.1337,34.1337,34.0897,34.1023,53000.0
2006-01-30 15:20:00,54.32,54.4,54.27,54.37,129800.0,34.096,34.1462,34.0646,34.1274,129800.0
2006-01-30 15:30:00,54.37,54.37,54.32,54.33,101700.0,34.1274,34.1274,34.096,34.1023,101700.0
2006-01-30 15:40:00,54.33,54.37,54.27,54.37,96300.0,34.1023,34.1274,34.0646,34.1274,96300.0
2006-01-30 15:50:00,54.37,54.4,54.34,54.39,141600.0,34.1274,34.1462,34.1086,34.1399,141600.0
2006-01-31 09:30:00,54.55,54.55,54.34,54.46,182700.0,34.2404,34.2404,34.1086,34.1839,182700.0
2006-01-31 09:40:00,54.48,54.53,54.31,54.39,283000.0,34.1964,34.2278,34.0897,34.1399,283000.0
2006-01-31 09:50:00,54.39,54.45,54.29,54.4,56300.0,34.1399,34.1776,34.0772,34.1462,56300.0
2006-01-31 10:00:00,54.4,54.45,54.24,54.26,235100.0,34.1462,34.1776,34.0458,34.0583,235100.0
2006-01-31 10:10:00,54.25,54.34,54.24,54.34,69900.0,34.0521,34.1086,34.0458,34.1086,69900.0
2006-01-31 10:20:00,54.34,54.34,54.22,54.25,152100.0,34.1086,34.1086,34.0332,34.0521,152100.0
2006-01-31 10:30:00,54.26,54.31,54.22,54.31,89900.0,34.0583,34.0897,34.0332,34.0897,89900.0
2006-01-31 10:40:00,54.31,54.44,54.29,54.33,56900.0,34.0897,34.1713,34.0772,34.1023,56900.0
2006-01-31 10:50:00,54.34,54.37,54.22,54.26,81500.0,34.1086,34.1274,34.0332,34.0583,81500.0
2006-01-31 11:00:00,54.25,54.25,54.16,54.21,81200.0,34.0521,34.0521,33.9956,34.027,81200.0
2006-01-31 11:10:00,54.21,54.28,54.19,54.25,95300.0,34.027,34.0709,34.0144,34.0521,95300.0
2006-01-31 11:20:00,54.25,54.34,54.24,54.24,39500.0,34.0521,34.1086,34.0458,34.0458,39500.0
2006-01-31 11:30:00,54.24,54.27,54.22,54.26,42900.0,34.0458,34.0646,34.0332,34.0583,42900.0
2006-01-31 11:40:00,54.26,54.43,54.26,54.42,42700.0,34.0583,34.1651,34.0583,34.1588,42700.0
2006-01-31 11:50:00,54.4,54.4,54.31,54.37,40900.0,34.1462,34.1462,34.0897,34.1274,40900.0
2006-01-31 12:00:00,54.37,54.46,54.35,54.45,47300.0,34.1274,34.1839,34.1148,34.1776,47300.0
2006-01-31 12:10:00,54.45,54.53,54.4,54.46,61100.0,34.1776,34.2278,34.1462,34.1839,61100.0
2006-01-31 12:20:00,54.46,54.5,54.43,54.45,33300.0,34.1839,34.209,34.1651,34.1776,33300.0
2006-01-31 12:30:00,54.46,54.57,54.44,54.55,44600.0,34.1839,34.2529,34.1713,34.2404,44600.0
2006-01-31 12:40:00,54.55,54.57,54.52,54.55,34100.0,34.2404,34.2529,34.2215,34.2404,34100.0
2006-01-31 12:50:00,54.57,54.6,54.55,54.57,32100.0,34.2529,34.2718,34.2404,34.2529,32100.0
2006-01-31 13:00:00,54.57,54.62,54.48,54.51,50000.0,34.2529,34.2843,34.1964,34.2153,50000.0
2006-01-31 13:10:00,54.5,54.57,54.5,54.54,28800.0,34.209,34.2529,34.209,34.2341,28800.0
2006-01-31 13:20:00,54.55,54.58,54.52,54.55,29500.0,34.2404,34.2592,34.2215,34.2404,29500.0
2006-01-31 13:30:00,54.54,54.55,54.48,54.49,39400.0,34.2341,34.2404,34.1964,34.2027,39400.0
2006-01-31 13:40:00,54.51,54.58,54.5,54.55,31600.0,34.2153,34.2592,34.209,34.2404,31600.0
2006-01-31 13:50:00,54.55,54.64,54.49,54.57,55000.0,34.2404,34.2969,34.2027,34.2529,55000.0
2006-01-31 14:00:00,54.58,54.68,54.57,54.66,43000.0,34.2592,34.322,34.2529,34.3094,43000.0
2006-01-31 14:10:00,54.65,54.69,54.47,54.55,59500.0,34.3031,34.3283,34.1902,34.2404,59500.0
2006-01-31 14:20:00,54.53,54.53,54.12,54.34,174400.0,34.2278,34.2278,33.9705,34.1086,174400.0
2006-01-31 14:30:00,54.33,54.45,54.25,54.45,102300.0,34.1023,34.1776,34.0521,34.1776,102300.0
2006-01-31 14:40:00,54.46,54.5,54.39,54.5,65700.0,34.1839,34.209,34.1399,34.209,65700.0
2006-01-31 14:50:00,54.5,54.64,54.44,54.64,83400.0,34.209,34.2969,34.1713,34.2969,83400.0
2006-01-31 15:00:00,54.65,54.8,54.65,54.76,154200.0,34.3031,34.3973,34.3031,34.3722,154200.0
2006-01-31 15:10:00,54.76,54.77,54.64,54.64,65900.0,34.3722,34.3785,34.2969,34.2969,65900.0
2006-01-31 15:20:00,54.65,54.77,54.64,54.76,125700.0,34.3031,34.3785,34.2969,34.3722,125700.0
2006-01-31 15:30:00,54.76,54.83,54.63,54.69,82300.0,34.3722,34.4161,34.2906,34.3283,82300.0
2006-01-31 15:40:00,54.68,54.79,54.67,54.79,91400.0,34.322,34.391,34.3157,34.391,91400.0
2006-01-31 15:50:00,54.77,54.79,54.67,54.7,159500.0,34.3785,34.391,34.3157,34.3345,159500.0
2006-02-01 09:30:00,54.6,54.88,54.6,54.88,92000.0,34.2718,34.4475,34.2718,34.4475,92000.0
2006-02-01 09:40:00,54.84,54.97,54.74,54.97,143700.0,34.4224,34.504,34.3596,34.504,143700.0
2006-02-01 09:50:00,54.97,54.99,54.71,54.77,88900.0,34.504,34.5166,34.3408,34.3785,88900.0
2006-02-01 10:00:00,54.77,54.83,54.6,54.82,61000.0,34.3785,34.4161,34.2718,34.4099,61000.0
2006-02-01 10:10:00,54.82,54.9,54.76,54.84,86800.0,34.4099,34.4601,34.3722,34.4224,86800.0
2006-02-01 10:20:00,54.83,55.01,54.81,54.93,160400.0,34.4161,34.5291,34.4036,34.4789,160400.0
2006-02-01 10:30:00,54.93,55.17,54.92,55.15,98200.0,34.4789,34.6295,34.4726,34.617,98200.0
2006-02-01 10:40:00,55.13,55.15,54.96,55.07,83200.0,34.6044,34.617,34.4977,34.5668,83200.0
2006-02-01 10:50:00,55.1,55.1,54.85,54.87,59800.0,34.5856,34.5856,34.4287,34.4412,59800.0
2006-02-01 11:00:00,54.9,55.04,54.84,54.99,57900.0,34.4601,34.5479,34.4224,34.5166,57900.0
2006-02-01 11:10:00,54.99,55.06,54.76,54.8,70100.0,34.5166,34.5605,34.3722,34.3973,70100.0
2006-02-01 11:20:00,54.77,54.77,54.49,54.64,94500.0,34.3785,34.3785,34.2027,34.2969,94500.0
2006-02-01 11:30:00,54.63,54.63,54.54,54.61,71400.0,34.2906,34.2906,34.2341,34.278,71400.0
2006-02-01 11:40:00,54.6,54.65,54.46,54.56,65500.0,34.2718,34.3031,34.1839,34.2467,65500.0
2006-02-01 11:50:00,54.57,54.68,54.52,54.55,83200.0,34.2529,34.322,34.2215,34.2404,83200.0
2006-02-01 12:00:00,54.53,54.58,54.45,54.51,46700.0,34.2278,34.2592,34.1776,34.2153,46700.0
2006-02-01 12:10:00,54.5,54.5,54.33,54.35,141400.0,34.209,34.209,34.1023,34.1148,141400.0
2006-02-01 12:20:00,54.36,54.54,54.34,54.51,90300.0,34.1211,34.2341,34.1086,34.2153,90300.0
2006-02-01 12:30:00,54.54,54.59,54.4,54.44,110300.0,34.2341,34.2655,34.1462,34.1713,110300.0
2006-02-01 12:40:00,54.44,54.49,54.37,54.44,37500.0,34.1713,34.2027,34.1274,34.1713,37500.0
2006-02-01 12:50:00,54.46,54.54,54.43,54.51,38400.0,34.1839,34.2341,34.1651,34.2153,38400.0
2006-02-01 13:00:00,54.51,54.55,54.45,54.53,44800.0,34.2153,34.2404,34.1776,34.2278,44800.0
2006-02-01 13:10:00,54.52,54.55,54.32,54.32,71700.0,34.2215,34.2404,34.096,34.096,71700.0
2006-02-01 13:20:00,54.33,54.35,54.26,54.3,55100.0,34.1023,34.1148,34.0583,34.0835,55100.0
2006-02-01 13:30:00,54.28,54.29,54.13,54.22,74900.0,34.0709,34.0772,33.9767,34.0332,74900.0
2006-02-01 13:40:00,54.2,54.27,54.1,54.16,67900.0,34.0207,34.0646,33.9579,33.9956,67900.0
2006-02-01 13:50:00,54.16,54.27,54.07,54.26,56900.0,33.9956,34.0646,33.9391,34.0583,56900.0
2006-02-01 14:00:00,54.25,54.45,54.25,54.37,110500.0,34.0521,34.1776,34.0521,34.1274,110500.0
2006-02-01 14:10:00,54.37,54.59,54.37,54.58,162500.0,34.1274,34.2655,34.1274,34.2592,162500.0
2006-02-01 14:20:00,54.57,54.61,54.48,54.57,86200.0,34.2529,34.278,34.1964,34.2529,86200.0
2006-02-01 14:30:00,54.58,54.74,54.58,54.66,70500.0,34.2592,34.3596,34.2592,34.3094,70500.0
2006-02-01 14:40:00,54.65,54.66,54.53,54.66,68500.0,34.3031,34.3094,34.2278,34.3094,68500.0
2006-02-01 14:50:00,54.64,54.66,54.46,54.49,174200.0,34.2969,34.3094,34.1839,34.2027,174200.0
2006-02-01 15:00:00,54.47,54.51,54.41,54.47,47900.0,34.1902,34.2153,34.1525,34.1902,47900.0
2006-02-01 15:10:00,54.48,54.6,54.42,54.58,72800.0,34.1964,34.2718,34.1588,34.2592,72800.0
2006-02-01 15:20:00,54.59,54.69,54.58,54.64,82200.0,34.2655,34.3283,34.2592,34.2969,82200.0
2006-02-01 15:30:00,54.64,54.76,54.63,54.75,74700.0,34.2969,34.3722,34.2906,34.3659,74700.0
2006-02-01 15:40:00,54.74,54.78,54.72,54.73,94500.0,34.3596,34.3847,34.3471,34.3534,94500.0
2006-02-01 15:50:00,54.72,54.81,54.71,54.71,164000.0,34.3471,34.4036,34.3408,34.3408,164000.0
2006-02-02 09:30:00,54.9,55.17,54.8,54.82,293500.0,34.4601,34.6295,34.3973,34.4099,293500.0
2006-02-02 09:40:00,54.81,54.94,54.54,54.74,206000.0,34.4036,34.4852,34.2341,34.3596,206000.0
2006-02-02 09:50:00,54.74,54.76,54.27,54.37,284600.0,34.3596,34.3722,34.0646,34.1274,284600.0
2006-02-02 10:00:00,54.36,54.42,54.34,54.4,140200.0,34.1211,34.1588,34.1086,34.1462,140200.0
2006-02-02 10:10:00,54.41,54.41,54.12,54.15,159400.0,34.1525,34.1525,33.9705,33.9893,159400.0
2006-02-02 10:20:00,54.15,54.36,54.15,54.29,164100.0,33.9893,34.1211,33.9893,34.0772,164100.0
2006-02-02 10:30:00,54.29,54.32,54.21,54.27,171300.0,34.0772,34.096,34.027,34.0646,171300.0
2006-02-02 10:40:00,54.27,54.32,54.14,54.2,230700.0,34.0646,34.096,33.983,34.0207,230700.0
2006-02-02 10:50:00,54.23,54.26,54.13,54.19,122100.0,34.0395,34.0583,33.9767,34.0144,122100.0
2006-02-02 11:00:00,54.2,54.2,53.88,53.9,204800.0,34.0207,34.0207,33.8198,33.8324,204800.0
2006-02-02 11:10:00,53.89,53.99,53.82,53.96,116200.0,33.8261,33.8889,33.7822,33.87,116200.0
2006-02-02 11:20:00,53.96,54.02,53.8,53.81,158400.0,33.87,33.9077,33.7696,33.7759,158400.0
2006-02-02 11:30:00,53.81,54.03,53.7,54.02,114900.0,33.7759,33.914,33.7068,33.9077,114900.0
2006-02-02 11:40:00,54.03,54.2,54.02,54.2,65900.0,33.914,34.0207,33.9077,34.0207,65900.0
2006-02-02 11:50:00,54.2,54.21,54.1,54.16,54100.0,34.0207,34.027,33.9579,33.9956,54100.0
2006-02-02 12:00:00,54.17,54.27,54.16,54.25,86200.0,34.0019,34.0646,33.9956,34.0521,86200.0
2006-02-02 12:10:00,54.21,54.3,54.21,54.29,76900.0,34.027,34.0835,34.027,34.0772,76900.0
2006-02-02 12:20:00,54.3,54.33,54.1,54.18,67600.0,34.0835,34.1023,33.9579,34.0081,67600.0
2006-02-02 12:30:00,54.18,54.32,54.17,54.31,77400.0,34.0081,34.096,34.0019,34.0897,77400.0
2006-02-02 12:40:00,54.31,54.32,54.21,54.27,49700.0,34.0897,34.096,34.027,34.0646,49700.0
2006-02-02 12:50:00,54.27,54.3,54.19,54.2,25800.0,34.0646,34.0835,34.0144,34.0207,25800.0
2006-02-02 13:00:00,54.2,54.3,54.19,54.27,48400.0,34.0207,34.0835,34.0144,34.0646,48400.0
2006-02-02 13:10:00,54.27,54.34,54.27,54.3,61600.0,34.0646,34.1086,34.0646,34.0835,61600.0
2006-02-02 13:20:00,54.3,54.38,54.22,54.3,76600.0,34.0835,34.1337,34.0332,34.0835,76600.0
2006-02-02 13:30:00,54.29,54.34,54.18,54.32,78700.0,34.0772,34.1086,34.0081,34.096,78700.0
2006-02-02 13:40:00,54.29,54.33,54.18,54.33,37200.0,34.0772,34.1023,34.0081,34.1023,37200.0
2006-02-02 13:50:00,54.32,54.47,54.3,54.47,95700.0,34.096,34.1902,34.0835,34.1902,95700.0
2006-02-02 14:00:00,54.43,54.66,54.43,54.64,300900.0,34.1651,34.3094,34.1651,34.2969,300900.0
2006-02-02 14:10:00,54.65,54.88,54.65,54.75,148200.0,34.3031,34.4475,34.3031,34.3659,148200.0
2006-02-02 14:20:00,54.75,55.74,54.73,54.8,284600.0,34.3659,34.9873,34.3534,34.3973,284600.0
2006-02-02 14:30:00,54.8,55.23,54.77,55.16,312400.0,34.3973,34.6672,34.3785,34.6233,312400.0
2006-02-02 14:40:00,55.15,55.24,54.98,55.08,315700.0,34.617,34.6735,34.5103,34.5731,315700.0
2006-02-02 14:50:00,55.08,55.11,54.99,55.08,70100.0,34.5731,34.5919,34.5166,34.5731,70100.0
2006-02-02 15:00:00,55.06,55.31,55.01,55.27,139200.0,34.5605,34.7174,34.5291,34.6923,139200.0
2006-02-02 15:10:00,55.27,55.35,55.26,55.31,76400.0,34.6923,34.7425,34.686,34.7174,76400.0
2006-02-02 15:20:00,55.3,55.35,55.24,55.35,89200.0,34.7111,34.7425,34.6735,34.7425,89200.0
2006-02-02 15:30:00,55.35,55.37,55.26,55.36,138200.0,34.7425,34.7551,34.686,34.7488,138200.0
2006-02-02 15:40:00,55.36,55.4,55.24,55.38,166300.0,34.7488,34.7739,34.6735,34.7614,166300.0
2006-02-02 15:50:00,55.37,55.4,55.19,55.29,157400.0,34.7551,34.7739,34.6421,34.7049,157400.0
2006-02-03 09:30:00,54.71,54.9,54.63,54.9,122400.0,34.3408,34.4601,34.2906,34.4601,122400.0
2006-02-03 09:40:00,54.88,55.03,54.81,55.0,126900.0,34.4475,34.5417,34.4036,34.5228,126900.0
2006-02-03 09:50:00,55.02,55.06,54.73,54.86,88100.0,34.5354,34.5605,34.3534,34.435,88100.0
2006-02-03 10:00:00,54.8,55.37,54.76,55.15,127800.0,34.3973,34.7551,34.3722,34.617,127800.0
2006-02-03 10:10:00,55.11,55.22,55.03,55.15,69000.0,34.5919,34.6609,34.5417,34.617,69000.0
2006-02-03 10:20:00,55.14,55.17,54.95,54.98,69800.0,34.6107,34.6295,34.4915,34.5103,69800.0
2006-02-03 10:30:00,55.0,55.03,54.76,54.85,102900.0,34.5228,34.5417,34.3722,34.4287,102900.0
2006-02-03 10:40:00,54.85,54.87,54.64,54.7,119400.0,34.4287,34.4412,34.2969,34.3345,119400.0
2006-02-03 10:50:00,54.7,54.71,54.5,54.63,129100.0,34.3345,34.3408,34.209,34.2906,129100.0
2006-02-03 11:00:00,54.62,54.68,54.47,54.58,49200.0,34.2843,34.322,34.1902,34.2592,49200.0
2006-02-03 11:10:00,54.57,54.68,54.43,54.57,72600.0,34.2529,34.322,34.1651,34.2529,72600.0
2006-02-03 11:20:00,54.58,54.67,54.55,54.66,39700.0,34.2592,34.3157,34.2404,34.3094,39700.0
2006-02-03 11:30:00,54.67,54.84,54.65,54.77,74200.0,34.3157,34.4224,34.3031,34.3785,74200.0
2006-02-03 11:40:00,54.75,54.92,54.75,54.89,63300.0,34.3659,34.4726,34.3659,34.4538,63300.0
2006-02-03 11:50:00,54.89,54.9,54.75,54.81,76500.0,34.4538,34.4601,34.3659,34.4036,76500.0
2006-02-03 12:00:00,54.77,54.87,54.75,54.75,41100.0,34.3785,34.4412,34.3659,34.3659,41100.0
2006-02-03 12:10:00,54.76,54.76,54.54,54.55,52400.0,34.3722,34.3722,34.2341,34.2404,52400.0
2006-02-03 12:20:00,54.55,54.56,54.36,54.39,106000.0,34.2404,34.2467,34.1211,34.1399,106000.0
2006-02-03 12:30:00,54.4,54.48,54.38,54.45,65800.0,34.1462,34.1964,34.1337,34.1776,65800.0
2006-02-03 12:40:00,54.46,54.59,54.42,54.51,66000.0,34.1839,34.2655,34.1588,34.2153,66000.0
2006-02-03 12:50:00,54.52,54.56,54.51,54.53,69500.0,34.2215,34.2467,34.2153,34.2278,69500.0
2006-02-03 13:00:00,54.52,54.78,54.52,54.75,70000.0,34.2215,34.3847,34.2215,34.3659,70000.0
2006-02-03 13:10:00,54.77,55.1,54.75,54.92,185900.0,34.3785,34.5856,34.3659,34.4726,185900.0
2006-02-03 13:20:00,54.92,55.05,54.91,54.95,83100.0,34.4726,34.5542,34.4663,34.4915,83100.0
2006-02-03 13:30:00,54.92,54.95,54.88,54.92,44300.0,34.4726,34.4915,34.4475,34.4726,44300.0
2006-02-03 13:40:00,54.9,54.93,54.77,54.85,51700.0,34.4601,34.4789,34.3785,34.4287,51700.0
2006-02-03 13:50:00,54.84,55.03,54.81,55.01,150700.0,34.4224,34.5417,34.4036,34.5291,150700.0
2006-02-03 14:00:00,55.02,55.16,55.0,55.13,157800.0,34.5354,34.6233,34.5228,34.6044,157800.0
2006-02-03 14:10:00,55.12,55.12,54.77,54.8,120400.0,34.5982,34.5982,34.3785,34.3973,120400.0
2006-02-03 14:20:00,54.8,54.87,54.76,54.76,65500.0,34.3973,34.4412,34.3722,34.3722,65500.0
2006-02-03 14:30:00,54.77,54.89,54.75,54.84,70000.0,34.3785,34.4538,34.3659,34.4224,70000.0
2006-02-03 14:40:00,54.85,55.0,54.78,54.89,154700.0,34.4287,34.5228,34.3847,34.4538,154700.0
2006-02-03 14:50:00,54.9,55.06,54.85,54.91,97300.0,34.4601,34.5605,34.4287,34.4663,97300.0
2006-02-03 15:00:00,54.92,55.11,54.88,55.07,128800.0,34.4726,34.5919,34.4475,34.5668,128800.0
2006-02-03 15:10:00,55.07,55.07,54.8,54.86,73500.0,34.5668,34.5668,34.3973,34.435,73500.0
2006-02-03 15:20:00,54.86,54.97,54.85,54.94,101000.0,34.435,34.504,34.4287,34.4852,101000.0
2006-02-03 15:30:00,54.94,55.03,54.83,54.9,143000.0,34.4852,34.5417,34.4161,34.4601,143000.0
2006-02-03 15:40:00,54.91,55.1,54.87,55.01,179900.0,34.4663,34.5856,34.4412,34.5291,179900.0
2006-02-03 15:50:00,55.01,55.1,54.92,54.97,172600.0,34.5291,34.5856,34.4726,34.504,172600.0
2006-02-06 09:30:00,55.2,55.2,54.99,55.12,209800.0,34.6484,34.6484,34.5166,34.5982,209800.0
2006-02-06 09:40:00,55.16,55.23,55.1,55.13,104100.0,34.6233,34.6672,34.5856,34.6044,104100.0
2006-02-06 09:50:00,55.14,55.16,54.84,54.96,119000.0,34.6107,34.6233,34.4224,34.4977,119000.0
2006-02-06 10:00:00,54.95,55.07,54.88,54.95,55600.0,34.4915,34.5668,34.4475,34.4915,55600.0
2006-02-06 10:10:00,54.96,54.99,54.89,54.92,92200.0,34.4977,34.5166,34.4538,34.4726,92200.0
2006-02-06 10:20:00,54.93,55.06,54.93,54.98,91200.0,34.4789,34.5605,34.4789,34.5103,91200.0
2006-02-06 10:30:00,54.96,55.08,54.95,55.07,141900.0,34.4977,34.5731,34.4915,34.5668,141900.0
2006-02-06 10:40:00,55.08,55.38,55.07,55.33,318900.0,34.5731,34.7614,34.5668,34.73,318900.0
2006-02-06 10:50:00,55.35,55.48,55.29,55.36,145600.0,34.7425,34.8241,34.7049,34.7488,145600.0
2006-02-06 11:00:00,55.38,55.44,55.22,55.24,162500.0,34.7614,34.799,34.6609,34.6735,162500.0
2006-02-06 11:10:00,55.24,55.25,55.14,55.15,56000.0,34.6735,34.6798,34.6107,34.617,56000.0
2006-02-06 11:20:00,55.14,55.17,55.05,55.11,91800.0,34.6107,34.6295,34.5542,34.5919,91800.0
2006-02-06 11:30:00,55.08,55.16,55.07,55.1,56800.0,34.5731,34.6233,34.5668,34.5856,56800.0
2006-02-06 11:40:00,55.1,55.13,55.04,55.07,86300.0,34.5856,34.6044,34.5479,34.5668,86300.0
2006-02-06 11:50:00,55.07,55.15,55.04,55.06,112100.0,34.5668,34.617,34.5479,34.5605,112100.0
2006-02-06 12:00:00,55.07,55.25,55.05,55.24,101000.0,34.5668,34.6798,34.5542,34.6735,101000.0
2006-02-06 12:10:00,55.24,55.25,55.16,55.17,46500.0,34.6735,34.6798,34.6233,34.6295,46500.0
2006-02-06 12:20:00,55.17,55.18,55.01,55.02,70200.0,34.6295,34.6358,34.5291,34.5354,70200.0
2006-02-06 12:30:00,55.02,55.14,54.99,55.07,110200.0,34.5354,34.6107,34.5166,34.5668,110200.0
2006-02-06 12:40:00,55.07,55.16,55.05,55.14,96500.0,34.5668,34.6233,34.5542,34.6107,96500.0
2006-02-06 12:50:00,55.15,55.15,55.04,55.04,85500.0,34.617,34.617,34.5479,34.5479,85500.0
2006-02-06 13:00:00,55.04,55.19,55.01,55.1,131600.0,34.5479,34.6421,34.5291,34.5856,131600.0
2006-02-06 13:10:00,55.08,55.1,54.99,55.1,49100.0,34.5731,34.5856,34.5166,34.5856,49100.0
2006-02-06 13:20:00,55.07,55.1,55.03,55.03,22600.0,34.5668,34.5856,34.5417,34.5417,22600.0
2006-02-06 13:30:00,55.03,55.12,55.0,55.01,37600.0,34.5417,34.5982,34.5228,34.5291,37600.0
2006-02-06 13:40:00,55.0,55.03,54.99,55.01,15100.0,34.5228,34.5417,34.5166,34.5291,15100.0
2006-02-06 13:50:00,55.0,55.01,54.9,54.98,34200.0,34.5228,34.5291,34.4601,34.5103,34200.0
2006-02-06 14:00:00,54.98,54.98,54.84,54.89,64900.0,34.5103,34.5103,34.4224,34.4538,64900.0
2006-02-06 14:10:00,54.87,54.97,54.83,54.96,35200.0,34.4412,34.504,34.4161,34.4977,35200.0
2006-02-06 14:20:00,54.95,55.08,54.95,55.04,89900.0,34.4915,34.5731,34.4915,34.5479,89900.0
2006-02-06 14:30:00,55.07,55.1,54.99,55.0,107900.0,34.5668,34.5856,34.5166,34.5228,107900.0
2006-02-06 14:40:00,55.01,55.05,54.93,54.97,81900.0,34.5291,34.5542,34.4789,34.504,81900.0
2006-02-06 14:50:00,54.97,55.02,54.91,54.98,106400.0,34.504,34.5354,34.4663,34.5103,106400.0
2006-02-06 15:00:00,54.97,55.1,54.97,55.09,56300.0,34.504,34.5856,34.504,34.5793,56300.0
2006-02-06 15:10:00,55.09,55.1,55.02,55.04,45300.0,34.5793,34.5856,34.5354,34.5479,45300.0
2006-02-06 15:20:00,55.04,55.16,54.99,54.99,159800.0,34.5479,34.6233,34.5166,34.5166,159800.0
2006-02-06 15:30:00,54.99,55.12,54.99,55.03,199300.0,34.5166,34.5982,34.5166,34.5417,199300.0
2006-02-06 15:40:00,55.03,55.1,55.02,55.1,95100.0,34.5417,34.5856,34.5354,34.5856,95100.0
2006-02-06 15:50:00,55.09,55.13,54.97,54.99,307700.0,34.5793,34.6044,34.504,34.5166,307700.0
2006-02-07 09:30:00,55.04,55.08,54.8,54.82,64900.0,34.5479,34.5731,34.3973,34.4099,64900.0
2006-02-07 09:40:00,54.81,55.12,54.67,55.1,126400.0,34.4036,34.5982,34.3157,34.5856,126400.0
2006-02-07 09:50:00,55.1,55.12,55.0,55.05,94700.0,34.5856,34.5982,34.5228,34.5542,94700.0
2006-02-07 10:00:00,55.01,55.1,55.01,55.09,107900.0,34.5291,34.5856,34.5291,34.5793,107900.0
2006-02-07 10:10:00,55.1,55.11,55.0,55.0,82900.0,34.5856,34.5919,34.5228,34.5228,82900.0
2006-02-07 10:20:00,55.01,55.04,54.94,54.96,133700.0,34.5291,34.5479,34.4852,34.4977,133700.0
2006-02-07 10:30:00,54.96,55.06,54.96,54.99,71600.0,34.4977,34.5605,34.4977,34.5166,71600.0
2006-02-07 10:40:00,54.98,54.98,54.86,54.93,124200.0,34.5103,34.5103,34.435,34.4789,124200.0
2006-02-07 10:50:00,54.95,55.02,54.9,54.98,53400.0,34.4915,34.5354,34.4601,34.5103,53400.0
2006-02-07 11:00:00,54.97,55.17,54.97,55.01,113000.0,34.504,34.6295,34.504,34.5291,113000.0
2006-02-07 11:10:00,55.0,55.07,54.97,55.01,39300.0,34.5228,34.5668,34.504,34.5291,39300.0
2006-02-07 11:20:00,55.01,55.17,55.0,55.0,59000.0,34.5291,34.6295,34.5228,34.5228,59000.0
2006-02-07 11:30:00,55.0,55.05,54.95,54.97,47000.0,34.5228,34.5542,34.4915,34.504,47000.0
2006-02-07 11:40:00,54.96,54.98,54.9,54.97,111800.0,34.4977,34.5103,34.4601,34.504,111800.0
2006-02-07 11:50:00,54.96,55.07,54.9,54.98,95000.0,34.4977,34.5668,34.4601,34.5103,95000.0
2006-02-07 12:00:00,54.99,55.0,54.71,54.71,67100.0,34.5166,34.5228,34.3408,34.3408,67100.0
2006-02-07 12:10:00,54.71,54.71,54.56,54.6,63600.0,34.3408,34.3408,34.2467,34.2718,63600.0
2006-02-07 12:20:00,54.59,54.67,54.57,54.67,43200.0,34.2655,34.3157,34.2529,34.3157,43200.0
2006-02-07 12:30:00,54.66,54.78,54.6,54.7,63700.0,34.3094,34.3847,34.2718,34.3345,63700.0
2006-02-07 12:40:00,54.69,54.7,54.57,54.57,56200.0,34.3283,34.3345,34.2529,34.2529,56200.0
2006-02-07 12:50:00,54.56,54.67,54.55,54.66,51900.0,34.2467,34.3157,34.2404,34.3094,51900.0
2006-02-07 13:00:00,54.67,54.68,54.4,54.4,74000.0,34.3157,34.322,34.1462,34.1462,74000.0
2006-02-07 13:10:00,54.37,54.42,54.27,54.37,89600.0,34.1274,34.1588,34.0646,34.1274,89600.0
2006-02-07 13:20:00,54.36,54.52,54.34,54.49,128900.0,34.1211,34.2215,34.1086,34.2027,128900.0
2006-02-07 13:30:00,54.48,54.6,54.44,54.59,74100.0,34.1964,34.2718,34.1713,34.2655,74100.0
2006-02-07 13:40:00,54.56,54.59,54.5,54.58,37500.0,34.2467,34.2655,34.209,34.2592,37500.0
2006-02-07 13:50:00,54.57,54.63,54.5,54.62,75900.0,34.2529,34.2906,34.209,34.2843,75900.0
2006-02-07 14:00:00,54.61,54.62,54.43,54.5,85000.0,34.278,34.2843,34.1651,34.209,85000.0
2006-02-07 14:10:00,54.5,54.53,54.46,54.5,78200.0,34.209,34.2278,34.1839,34.209,78200.0
2006-02-07 14:20:00,54.52,54.68,54.46,54.64,58300.0,34.2215,34.322,34.1839,34.2969,58300.0
2006-02-07 14:30:00,54.64,54.71,54.56,54.6,50100.0,34.2969,34.3408,34.2467,34.2718,50100.0
2006-02-07 14:40:00,54.6,54.61,54.41,54.42,47600.0,34.2718,34.278,34.1525,34.1588,47600.0
2006-02-07 14:50:00,54.43,54.43,54.31,54.34,53300.0,34.1651,34.1651,34.0897,34.1086,53300.0
2006-02-07 15:00:00,54.33,54.41,54.27,54.32,291100.0,34.1023,34.1525,34.0646,34.096,291100.0
2006-02-07 15:10:00,54.33,54.35,54.21,54.23,82300.0,34.1023,34.1148,34.027,34.0395,82300.0
2006-02-07 15:20:00,54.21,54.33,54.21,54.31,91800.0,34.027,34.1023,34.027,34.0897,91800.0
2006-02-07 15:30:00,54.3,54.34,54.29,54.32,106600.0,34.0835,34.1086,34.0772,34.096,106600.0
2006-02-07 15:40:00,54.33,54.34,54.2,54.22,171400.0,34.1023,34.1086,34.0207,34.0332,171400.0
2006-02-07 15:50:00,54.22,54.31,54.17,54.28,161000.0,34.0332,34.0897,34.0019,34.0709,161000.0
2006-02-08 09:30:00,54.63,54.63,54.34,54.48,242900.0,34.2906,34.2906,34.1086,34.1964,242900.0
2006-02-08 09:40:00,54.49,54.52,54.31,54.35,87800.0,34.2027,34.2215,34.0897,34.1148,87800.0
2006-02-08 09:50:00,54.36,54.39,54.1,54.22,61300.0,34.1211,34.1399,33.9579,34.0332,61300.0
2006-02-08 10:00:00,54.21,54.21,54.05,54.05,87000.0,34.027,34.027,33.9265,33.9265,87000.0
2006-02-08 10:10:00,54.04,54.07,53.72,53.77,146400.0,33.9203,33.9391,33.7194,33.7508,146400.0
2006-02-08 10:20:00,53.77,54.21,53.77,54.19,98900.0,33.7508,34.027,33.7508,34.0144,98900.0
2006-02-08 10:30:00,54.19,54.25,54.18,54.21,104200.0,34.0144,34.0521,34.0081,34.027,104200.0
2006-02-08 10:40:00,54.24,54.25,54.1,54.13,50100.0,34.0458,34.0521,33.9579,33.9767,50100.0
2006-02-08 10:50:00,54.1,54.2,54.09,54.16,59700.0,33.9579,34.0207,33.9516,33.9956,59700.0
2006-02-08 11:00:00,54.16,54.17,53.97,54.05,93400.0,33.9956,34.0019,33.8763,33.9265,93400.0
2006-02-08 11:10:00,54.04,54.07,53.96,53.96,76100.0,33.9203,33.9391,33.87,33.87,76100.0
2006-02-08 11:20:00,53.96,54.06,53.94,54.01,75900.0,33.87,33.9328,33.8575,33.9014,75900.0
2006-02-08 11:30:00,54.02,54.04,53.81,53.89,103200.0,33.9077,33.9203,33.7759,33.8261,103200.0
2006-02-08 11:40:00,53.89,54.05,53.89,53.96,46600.0,33.8261,33.9265,33.8261,33.87,46600.0
2006-02-08 11:50:00,53.96,54.0,53.9,53.97,26800.0,33.87,33.8951,33.8324,33.8763,26800.0
2006-02-08 12:00:00,53.97,54.16,53.93,54.16,81000.0,33.8763,33.9956,33.8512,33.9956,81000.0
2006-02-08 12:10:00,54.16,54.17,54.01,54.1,68400.0,33.9956,34.0019,33.9014,33.9579,68400.0
2006-02-08 12:20:00,54.11,54.17,54.09,54.13,21800.0,33.9642,34.0019,33.9516,33.9767,21800.0
2006-02-08 12:30:00,54.14,54.15,54.0,54.0,45200.0,33.983,33.9893,33.8951,33.8951,45200.0
2006-02-08 12:40:00,54.0,54.15,53.99,54.13,94300.0,33.8951,33.9893,33.8889,33.9767,94300.0
2006-02-08 12:50:00,54.14,54.15,54.05,54.1,21100.0,33.983,33.9893,33.9265,33.9579,21100.0
2006-02-08 13:00:00,54.1,54.18,54.07,54.11,29800.0,33.9579,34.0081,33.9391,33.9642,29800.0
2006-02-08 13:10:00,54.16,54.17,54.07,54.14,34900.0,33.9956,34.0019,33.9391,33.983,34900.0
2006-02-08 13:20:00,54.13,54.15,54.07,54.11,27500.0,33.9767,33.9893,33.9391,33.9642,27500.0
2006-02-08 13:30:00,54.11,54.16,54.07,54.14,48800.0,33.9642,33.9956,33.9391,33.983,48800.0
2006-02-08 13:40:00,54.15,54.17,54.12,54.16,33600.0,33.9893,34.0019,33.9705,33.9956,33600.0
2006-02-08 13:50:00,54.17,54.2,54.15,54.16,86800.0,34.0019,34.0207,33.9893,33.9956,86800.0
2006-02-08 14:00:00,54.16,54.19,54.14,54.15,59700.0,33.9956,34.0144,33.983,33.9893,59700.0
2006-02-08 14:10:00,54.15,54.18,54.02,54.05,304700.0,33.9893,34.0081,33.9077,33.9265,304700.0
2006-02-08 14:20:00,54.07,54.17,54.06,54.11,42700.0,33.9391,34.0019,33.9328,33.9642,42700.0
2006-02-08 14:30:00,54.12,54.14,54.06,54.11,59700.0,33.9705,33.983,33.9328,33.9642,59700.0
2006-02-08 14:40:00,54.11,54.18,54.08,54.13,71200.0,33.9642,34.0081,33.9454,33.9767,71200.0
2006-02-08 14:50:00,54.13,54.24,54.11,54.16,85400.0,33.9767,34.0458,33.9642,33.9956,85400.0
2006-02-08 15:00:00,54.16,54.31,54.04,54.28,133500.0,33.9956,34.0897,33.9203,34.0709,133500.0
2006-02-08 15:10:00,54.28,54.28,54.11,54.18,155600.0,34.0709,34.0709,33.9642,34.0081,155600.0
2006-02-08 15:20:00,54.18,54.18,54.04,54.09,142500.0,34.0081,34.0081,33.9203,33.9516,142500.0
2006-02-08 15:30:00,54.09,54.14,54.07,54.1,94000.0,33.9516,33.983,33.9391,33.9579,94000.0
2006-02-08 15:40:00,54.09,54.18,54.08,54.17,104200.0,33.9516,34.0081,33.9454,34.0019,104200.0
2006-02-08 15:50:00,54.17,54.18,53.99,54.01,233400.0,34.0019,34.0081,33.8889,33.9014,233400.0
2006-02-09 09:30:00,54.01,54.05,53.75,53.85,144300.0,33.9014,33.9265,33.7382,33.801,144300.0
2006-02-09 09:40:00,53.87,54.11,53.83,54.04,113000.0,33.8136,33.9642,33.7884,33.9203,113000.0
2006-02-09 09:50:00,54.04,54.15,54.02,54.09,74200.0,33.9203,33.9893,33.9077,33.9516,74200.0
2006-02-09 10:00:00,54.11,54.13,54.01,54.05,44900.0,33.9642,33.9767,33.9014,33.9265,44900.0
2006-02-09 10:10:00,54.05,54.08,54.0,54.03,111100.0,33.9265,33.9454,33.8951,33.914,111100.0
2006-02-09 10:20:00,54.01,54.08,54.0,54.04,53500.0,33.9014,33.9454,33.8951,33.9203,53500.0
2006-02-09 10:30:00,54.04,54.14,53.99,54.07,76400.0,33.9203,33.983,33.8889,33.9391,76400.0
2006-02-09 10:40:00,54.09,54.12,54.03,54.06,72700.0,33.9516,33.9705,33.914,33.9328,72700.0
2006-02-09 10:50:00,54.06,54.15,54.05,54.13,56300.0,33.9328,33.9893,33.9265,33.9767,56300.0
2006-02-09 11:00:00,54.13,54.16,54.08,54.09,58200.0,33.9767,33.9956,33.9454,33.9516,58200.0
2006-02-09 11:10:00,54.09,54.09,53.92,53.97,47800.0,33.9516,33.9516,33.8449,33.8763,47800.0
2006-02-09 11:20:00,53.97,54.04,53.95,53.98,53400.0,33.8763,33.9203,33.8638,33.8826,53400.0
2006-02-09 11:30:00,53.98,54.06,53.95,54.0,47000.0,33.8826,33.9328,33.8638,33.8951,47000.0
2006-02-09 11:40:00,54.01,54.05,53.94,53.97,43300.0,33.9014,33.9265,33.8575,33.8763,43300.0
2006-02-09 11:50:00,53.98,54.04,53.95,54.01,25400.0,33.8826,33.9203,33.8638,33.9014,25400.0
2006-02-09 12:00:00,54.01,54.1,54.0,54.02,62300.0,33.9014,33.9579,33.8951,33.9077,62300.0
2006-02-09 12:10:00,54.02,54.1,54.02,54.07,45200.0,33.9077,33.9579,33.9077,33.9391,45200.0
2006-02-09 12:20:00,54.07,54.19,54.03,54.17,80700.0,33.9391,34.0144,33.914,34.0019,80700.0
2006-02-09 12:30:00,54.17,54.24,54.03,54.16,104400.0,34.0019,34.0458,33.914,33.9956,104400.0
2006-02-09 12:40:00,54.17,54.22,54.05,54.13,110100.0,34.0019,34.0332,33.9265,33.9767,110100.0
2006-02-09 12:50:00,54.13,54.15,53.96,53.99,75100.0,33.9767,33.9893,33.87,33.8889,75100.0
2006-02-09 13:00:00,53.98,54.18,53.98,54.02,56200.0,33.8826,34.0081,33.8826,33.9077,56200.0
2006-02-09 13:10:00,54.02,54.15,54.01,54.04,50500.0,33.9077,33.9893,33.9014,33.9203,50500.0
2006-02-09 13:20:00,54.04,54.12,54.01,54.11,155800.0,33.9203,33.9705,33.9014,33.9642,155800.0
2006-02-09 13:30:00,54.09,54.18,54.07,54.11,73000.0,33.9516,34.0081,33.9391,33.9642,73000.0
2006-02-09 13:40:00,54.11,54.17,54.09,54.15,125100.0,33.9642,34.0019,33.9516,33.9893,125100.0
2006-02-09 13:50:00,54.15,54.23,54.1,54.12,297500.0,33.9893,34.0395,33.9579,33.9705,297500.0
2006-02-09 14:00:00,54.12,54.13,54.04,54.07,82000.0,33.9705,33.9767,33.9203,33.9391,82000.0
2006-02-09 14:10:00,54.1,54.17,54.07,54.13,133300.0,33.9579,34.0019,33.9391,33.9767,133300.0
2006-02-09 14:20:00,54.12,54.19,54.09,54.12,161000.0,33.9705,34.0144,33.9516,33.9705,161000.0
2006-02-09 14:30:00,54.13,54.28,54.1,54.24,187700.0,33.9767,34.0709,33.9579,34.0458,187700.0
2006-02-09 14:40:00,54.24,54.36,54.23,54.25,170300.0,34.0458,34.1211,34.0395,34.0521,170300.0
2006-02-09 14:50:00,54.25,54.35,54.25,54.31,61000.0,34.0521,34.1148,34.0521,34.0897,61000.0
2006-02-09 15:00:00,54.32,54.32,54.13,54.18,111400.0,34.096,34.096,33.9767,34.0081,111400.0
2006-02-09 15:10:00,54.18,54.3,54.13,54.16,174000.0,34.0081,34.0835,33.9767,33.9956,174000.0
2006-02-09 15:20:00,54.16,54.31,54.16,54.25,66100.0,33.9956,34.0897,33.9956,34.0521,66100.0
2006-02-09 15:30:00,54.25,54.25,54.07,54.08,61000.0,34.0521,34.0521,33.9391,33.9454,61000.0
2006-02-09 15:40:00,54.09,54.09,53.97,54.04,88200.0,33.9516,33.9516,33.8763,33.9203,88200.0
2006-02-09 15:50:00,54.04,54.1,53.99,53.99,101400.0,33.9203,33.9579,33.8889,33.8889,101400.0
2006-02-10 09:30:00,53.9,54.22,53.88,54.09,144700.0,33.8324,34.0332,33.8198,33.9516,144700.0
2006-02-10 09:40:00,54.09,54.09,53.7,53.97,151800.0,33.9516,33.9516,33.7068,33.8763,151800.0
2006-02-10 09:50:00,53.97,54.02,53.91,53.91,109100.0,33.8763,33.9077,33.8387,33.8387,109100.0
2006-02-10 10:00:00,53.9,54.02,53.9,53.95,95200.0,33.8324,33.9077,33.8324,33.8638,95200.0
2006-02-10 10:10:00,53.96,53.96,53.88,53.91,103400.0,33.87,33.87,33.8198,33.8387,103400.0
2006-02-10 10:20:00,53.9,53.93,53.76,53.89,73300.0,33.8324,33.8512,33.7445,33.8261,73300.0
2006-02-10 10:30:00,53.91,53.95,53.81,53.9,132700.0,33.8387,33.8638,33.7759,33.8324,132700.0
2006-02-10 10:40:00,53.87,54.01,53.83,54.0,72100.0,33.8136,33.9014,33.7884,33.8951,72100.0
2006-02-10 10:50:00,54.01,54.09,53.97,54.02,63600.0,33.9014,33.9516,33.8763,33.9077,63600.0
2006-02-10 11:00:00,54.02,54.09,53.95,54.06,54800.0,33.9077,33.9516,33.8638,33.9328,54800.0
2006-02-10 11:10:00,54.05,54.09,53.99,54.03,51800.0,33.9265,33.9516,33.8889,33.914,51800.0
2006-02-10 11:20:00,54.05,54.1,53.94,53.99,75500.0,33.9265,33.9579,33.8575,33.8889,75500.0
2006-02-10 11:30:00,53.99,54.13,53.95,54.08,81400.0,33.8889,33.9767,33.8638,33.9454,81400.0
2006-02-10 11:40:00,54.09,54.1,54.02,54.06,95400.0,33.9516,33.9579,33.9077,33.9328,95400.0
2006-02-10 11:50:00,54.06,54.07,53.99,54.05,43900.0,33.9328,33.9391,33.8889,33.9265,43900.0
2006-02-10 12:00:00,54.03,54.09,54.01,54.03,59600.0,33.914,33.9516,33.9014,33.914,59600.0
2006-02-10 12:10:00,54.03,54.09,54.0,54.08,47000.0,33.914,33.9516,33.8951,33.9454,47000.0
2006-02-10 12:20:00,54.06,54.1,54.01,54.09,75600.0,33.9328,33.9579,33.9014,33.9516,75600.0
2006-02-10 12:30:00,54.09,54.1,54.03,54.08,34000.0,33.9516,33.9579,33.914,33.9454,34000.0
2006-02-10 12:40:00,54.08,54.08,54.0,54.03,292400.0,33.9454,33.9454,33.8951,33.914,292400.0
2006-02-10 12:50:00,54.01,54.03,53.95,54.03,108300.0,33.9014,33.914,33.8638,33.914,108300.0
2006-02-10 13:00:00,54.03,54.04,53.91,53.97,56000.0,33.914,33.9203,33.8387,33.8763,56000.0
2006-02-10 13:10:00,53.97,54.13,53.96,54.1,505100.0,33.8763,33.9767,33.87,33.9579,505100.0
2006-02-10 13:20:00,54.09,54.1,53.91,53.98,67200.0,33.9516,33.9579,33.8387,33.8826,67200.0
2006-02-10 13:30:00,54.0,54.15,54.0,54.13,163100.0,33.8951,33.9893,33.8951,33.9767,163100.0
2006-02-10 13:40:00,54.12,54.14,54.07,54.13,120700.0,33.9705,33.983,33.9391,33.9767,120700.0
2006-02-10 13:50:00,54.12,54.2,54.12,54.18,96600.0,33.9705,34.0207,33.9705,34.0081,96600.0
2006-02-10 14:00:00,54.17,54.45,54.14,54.45,90500.0,34.0019,34.1776,33.983,34.1776,90500.0
2006-02-10 14:10:00,54.48,54.56,54.36,54.44,86800.0,34.1964,34.2467,34.1211,34.1713,86800.0
2006-02-10 14:20:00,54.44,54.52,54.38,54.45,74100.0,34.1713,34.2215,34.1337,34.1776,74100.0
2006-02-10 14:30:00,54.45,54.55,54.42,54.55,64400.0,34.1776,34.2404,34.1588,34.2404,64400.0
2006-02-10 14:40:00,54.54,54.62,54.51,54.62,81200.0,34.2341,34.2843,34.2153,34.2843,81200.0
2006-02-10 14:50:00,54.58,54.73,54.58,54.67,42900.0,34.2592,34.3534,34.2592,34.3157,42900.0
2006-02-10 15:00:00,54.66,54.74,54.64,54.69,57300.0,34.3094,34.3596,34.2969,34.3283,57300.0
2006-02-10 15:10:00,54.69,54.75,54.58,54.72,78000.0,34.3283,34.3659,34.2592,34.3471,78000.0
2006-02-10 15:20:00,54.7,54.77,54.66,54.67,69100.0,34.3345,34.3785,34.3094,34.3157,69100.0
2006-02-10 15:30:00,54.67,54.7,54.53,54.53,78100.0,34.3157,34.3345,34.2278,34.2278,78100.0
2006-02-10 15:40:00,54.53,54.62,54.48,54.6,96100.0,34.2278,34.2843,34.1964,34.2718,96100.0
2006-02-10 15:50:00,54.6,54.69,54.52,54.58,122600.0,34.2718,34.3283,34.2215,34.2592,122600.0
2006-02-13 09:30:00,54.36,54.58,54.25,54.35,126700.0,34.1211,34.2592,34.0521,34.1148,126700.0
2006-02-13 09:40:00,54.33,54.57,54.33,54.47,77800.0,34.1023,34.2529,34.1023,34.1902,77800.0
2006-02-13 09:50:00,54.46,54.75,54.45,54.69,63800.0,34.1839,34.3659,34.1776,34.3283,63800.0
2006-02-13 10:00:00,54.71,54.72,54.54,54.6,79800.0,34.3408,34.3471,34.2341,34.2718,79800.0
2006-02-13 10:10:00,54.6,54.79,54.6,54.62,48300.0,34.2718,34.391,34.2718,34.2843,48300.0
2006-02-13 10:20:00,54.63,54.64,54.53,54.57,55200.0,34.2906,34.2969,34.2278,34.2529,55200.0
2006-02-13 10:30:00,54.59,54.79,54.59,54.79,54400.0,34.2655,34.391,34.2655,34.391,54400.0
2006-02-13 10:40:00,54.77,54.77,54.64,54.67,39500.0,34.3785,34.3785,34.2969,34.3157,39500.0
2006-02-13 10:50:00,54.67,54.79,54.67,54.7,37000.0,34.3157,34.391,34.3157,34.3345,37000.0
2006-02-13 11:00:00,54.71,54.78,54.6,54.76,49900.0,34.3408,34.3847,34.2718,34.3722,49900.0
2006-02-13 11:10:00,54.78,54.83,54.59,54.59,55600.0,34.3847,34.4161,34.2655,34.2655,55600.0
2006-02-13 11:20:00,54.59,54.71,54.59,54.63,31000.0,34.2655,34.3408,34.2655,34.2906,31000.0
2006-02-13 11:30:00,54.65,54.75,54.57,54.58,38100.0,34.3031,34.3659,34.2529,34.2592,38100.0
2006-02-13 11:40:00,54.58,54.73,54.58,54.73,33900.0,34.2592,34.3534,34.2592,34.3534,33900.0
2006-02-13 11:50:00,54.72,54.76,54.59,54.62,25800.0,34.3471,34.3722,34.2655,34.2843,25800.0
2006-02-13 12:00:00,54.62,54.67,54.6,54.64,39500.0,34.2843,34.3157,34.2718,34.2969,39500.0
2006-02-13 12:10:00,54.62,54.64,54.59,54.61,23700.0,34.2843,34.2969,34.2655,34.278,23700.0
2006-02-13 12:20:00,54.61,54.67,54.6,54.63,21000.0,34.278,34.3157,34.2718,34.2906,21000.0
2006-02-13 12:30:00,54.61,54.72,54.61,54.65,31800.0,34.278,34.3471,34.278,34.3031,31800.0
2006-02-13 12:40:00,54.63,54.69,54.57,54.69,23000.0,34.2906,34.3283,34.2529,34.3283,23000.0
2006-02-13 12:50:00,54.68,54.69,54.58,54.63,28700.0,34.322,34.3283,34.2592,34.2906,28700.0
2006-02-13 13:00:00,54.64,54.68,54.58,54.64,36700.0,34.2969,34.322,34.2592,34.2969,36700.0
2006-02-13 13:10:00,54.64,54.71,54.58,54.66,63600.0,34.2969,34.3408,34.2592,34.3094,63600.0
2006-02-13 13:20:00,54.65,54.74,54.6,54.71,63300.0,34.3031,34.3596,34.2718,34.3408,63300.0
2006-02-13 13:30:00,54.7,54.72,54.46,54.48,64200.0,34.3345,34.3471,34.1839,34.1964,64200.0
2006-02-13 13:40:00,54.49,54.59,54.47,54.52,57400.0,34.2027,34.2655,34.1902,34.2215,57400.0
2006-02-13 13:50:00,54.49,54.49,54.37,54.38,39400.0,34.2027,34.2027,34.1274,34.1337,39400.0
2006-02-13 14:00:00,54.36,54.51,54.35,54.47,37800.0,34.1211,34.2153,34.1148,34.1902,37800.0
2006-02-13 14:10:00,54.48,54.6,54.43,54.58,34100.0,34.1964,34.2718,34.1651,34.2592,34100.0
2006-02-13 14:20:00,54.58,54.61,54.51,54.52,21500.0,34.2592,34.278,34.2153,34.2215,21500.0
2006-02-13 14:30:00,54.5,54.59,54.47,54.52,34700.0,34.209,34.2655,34.1902,34.2215,34700.0
2006-02-13 14:40:00,54.53,54.59,54.38,54.38,58000.0,34.2278,34.2655,34.1337,34.1337,58000.0
2006-02-13 14:50:00,54.39,54.4,54.28,54.33,49200.0,34.1399,34.1462,34.0709,34.1023,49200.0
2006-02-13 15:00:00,54.33,54.44,54.32,54.4,31000.0,34.1023,34.1713,34.096,34.1462,31000.0
2006-02-13 15:10:00,54.39,54.44,54.33,54.44,31300.0,34.1399,34.1713,34.1023,34.1713,31300.0
2006-02-13 15:20:00,54.44,54.49,54.41,54.46,35000.0,34.1713,34.2027,34.1525,34.1839,35000.0
2006-02-13 15:30:00,54.45,54.63,54.44,54.52,73600.0,34.1776,34.2906,34.1713,34.2215,73600.0
2006-02-13 15:40:00,54.52,54.55,54.41,54.48,58100.0,34.2215,34.2404,34.1525,34.1964,58100.0
2006-02-13 15:50:00,54.48,54.61,54.48,54.55,94000.0,34.1964,34.278,34.1964,34.2404,94000.0
2006-02-14 09:30:00,54.26,54.38,54.04,54.15,178000.0,34.0583,34.1337,33.9203,33.9893,178000.0
2006-02-14 09:40:00,54.15,54.15,54.01,54.1,71700.0,33.9893,33.9893,33.9014,33.9579,71700.0
2006-02-14 09:50:00,54.11,54.42,54.11,54.32,179100.0,33.9642,34.1588,33.9642,34.096,179100.0
2006-02-14 10:00:00,54.32,54.39,54.15,54.17,113100.0,34.096,34.1399,33.9893,34.0019,113100.0
2006-02-14 10:10:00,54.17,54.21,54.08,54.11,55000.0,34.0019,34.027,33.9454,33.9642,55000.0
2006-02-14 10:20:00,54.13,54.29,54.1,54.29,57600.0,33.9767,34.0772,33.9579,34.0772,57600.0
2006-02-14 10:30:00,54.27,54.28,54.06,54.2,58800.0,34.0646,34.0709,33.9328,34.0207,58800.0
2006-02-14 10:40:00,54.19,54.39,54.19,54.33,56600.0,34.0144,34.1399,34.0144,34.1023,56600.0
2006-02-14 10:50:00,54.32,54.59,54.31,54.59,87400.0,34.096,34.2655,34.0897,34.2655,87400.0
2006-02-14 11:00:00,54.59,54.78,54.53,54.69,98400.0,34.2655,34.3847,34.2278,34.3283,98400.0
2006-02-14 11:10:00,54.69,54.87,54.66,54.84,80200.0,34.3283,34.4412,34.3094,34.4224,80200.0
2006-02-14 11:20:00,54.85,54.89,54.57,54.64,104100.0,34.4287,34.4538,34.2529,34.2969,104100.0
2006-02-14 11:30:00,54.64,54.73,54.59,54.59,93400.0,34.2969,34.3534,34.2655,34.2655,93400.0
2006-02-14 11:40:00,54.61,54.65,54.57,54.58,66100.0,34.278,34.3031,34.2529,34.2592,66100.0
2006-02-14 11:50:00,54.58,54.87,54.57,54.83,77900.0,34.2592,34.4412,34.2529,34.4161,77900.0
2006-02-14 12:00:00,54.81,54.9,54.77,54.88,86700.0,34.4036,34.4601,34.3785,34.4475,86700.0
2006-02-14 12:10:00,54.89,54.9,54.81,54.81,53100.0,34.4538,34.4601,34.4036,34.4036,53100.0
2006-02-14 12:20:00,54.81,54.82,54.73,54.74,60700.0,34.4036,34.4099,34.3534,34.3596,60700.0
2006-02-14 12:30:00,54.74,54.76,54.69,54.76,19500.0,34.3596,34.3722,34.3283,34.3722,19500.0
2006-02-14 12:40:00,54.76,54.85,54.75,54.84,41300.0,34.3722,34.4287,34.3659,34.4224,41300.0
2006-02-14 12:50:00,54.85,54.85,54.7,54.72,41500.0,34.4287,34.4287,34.3345,34.3471,41500.0
2006-02-14 13:00:00,54.72,54.76,54.67,54.69,42800.0,34.3471,34.3722,34.3157,34.3283,42800.0
2006-02-14 13:10:00,54.69,54.84,54.68,54.82,79800.0,34.3283,34.4224,34.322,34.4099,79800.0
2006-02-14 13:20:00,54.82,54.87,54.8,54.86,37300.0,34.4099,34.4412,34.3973,34.435,37300.0
2006-02-14 13:30:00,54.87,54.92,54.84,54.87,52100.0,34.4412,34.4726,34.4224,34.4412,52100.0
2006-02-14 13:40:00,54.86,54.91,54.8,54.88,67500.0,34.435,34.4663,34.3973,34.4475,67500.0
2006-02-14 13:50:00,54.87,54.9,54.85,54.87,38300.0,34.4412,34.4601,34.4287,34.4412,38300.0
2006-02-14 14:00:00,54.87,55.04,54.85,55.04,65900.0,34.4412,34.5479,34.4287,34.5479,65900.0
2006-02-14 14:10:00,55.02,55.28,55.02,55.27,109300.0,34.5354,34.6986,34.5354,34.6923,109300.0
2006-02-14 14:20:00,55.24,55.34,55.21,55.31,122600.0,34.6735,34.7363,34.6547,34.7174,122600.0
2006-02-14 14:30:00,55.3,55.44,55.24,55.27,178800.0,34.7111,34.799,34.6735,34.6923,178800.0
2006-02-14 14:40:00,55.27,55.45,55.22,55.25,85000.0,34.6923,34.8053,34.6609,34.6798,85000.0
2006-02-14 14:50:00,55.26,55.29,55.16,55.22,73500.0,34.686,34.7049,34.6233,34.6609,73500.0
2006-02-14 15:00:00,55.22,55.29,55.21,55.24,78700.0,34.6609,34.7049,34.6547,34.6735,78700.0
2006-02-14 15:10:00,55.24,55.29,55.16,55.22,71500.0,34.6735,34.7049,34.6233,34.6609,71500.0
2006-02-14 15:20:00,55.22,55.29,55.2,55.24,56800.0,34.6609,34.7049,34.6484,34.6735,56800.0
2006-02-14 15:30:00,55.24,55.44,55.23,55.3,112600.0,34.6735,34.799,34.6672,34.7111,112600.0
2006-02-14 15:40:00,55.29,55.32,55.18,55.18,82400.0,34.7049,34.7237,34.6358,34.6358,82400.0
2006-02-14 15:50:00,55.17,55.43,55.16,55.43,185300.0,34.6295,34.7927,34.6233,34.7927,185300.0
2006-02-15 09:30:00,55.1,55.25,55.07,55.08,106000.0,34.6476,34.7419,34.6287,34.635,106000.0
2006-02-15 09:40:00,55.09,55.14,54.82,54.83,86500.0,34.6413,34.6727,34.4715,34.4778,86500.0
2006-02-15 09:50:00,54.82,54.94,54.7,54.94,168400.0,34.4715,34.547,34.3961,34.547,168400.0
2006-02-15 10:00:00,54.97,54.97,54.68,54.9,96600.0,34.5658,34.5658,34.3835,34.5218,96600.0
2006-02-15 10:10:00,54.89,55.31,54.84,55.09,137400.0,34.5155,34.7796,34.4841,34.6413,137400.0
2006-02-15 10:20:00,55.1,55.28,55.09,55.15,99300.0,34.6476,34.7608,34.6413,34.679,99300.0
2006-02-15 10:30:00,55.15,55.25,55.12,55.15,103800.0,34.679,34.7419,34.6602,34.679,103800.0
2006-02-15 10:40:00,55.15,55.17,54.99,55.01,90500.0,34.679,34.6916,34.5784,34.591,90500.0
2006-02-15 10:50:00,55.01,55.1,54.99,55.02,64100.0,34.591,34.6476,34.5784,34.5973,64100.0
2006-02-15 11:00:00,55.03,55.06,54.87,55.06,132800.0,34.6036,34.6224,34.503,34.6224,132800.0
2006-02-15 11:10:00,55.06,55.07,54.94,55.02,77700.0,34.6224,34.6287,34.547,34.5973,77700.0
2006-02-15 11:20:00,55.02,55.09,54.98,54.98,74800.0,34.5973,34.6413,34.5721,34.5721,74800.0
2006-02-15 11:30:00,54.98,55.09,54.9,54.97,64100.0,34.5721,34.6413,34.5218,34.5658,64100.0
2006-02-15 11:40:00,54.97,55.0,54.89,54.91,64100.0,34.5658,34.5847,34.5155,34.5281,64100.0
2006-02-15 11:50:00,54.92,55.0,54.88,54.98,69200.0,34.5344,34.5847,34.5092,34.5721,69200.0
2006-02-15 12:00:00,54.98,55.0,54.9,54.94,39400.0,34.5721,34.5847,34.5218,34.547,39400.0
2006-02-15 12:10:00,54.94,54.98,54.82,54.94,55200.0,34.547,34.5721,34.4715,34.547,55200.0
2006-02-15 12:20:00,54.93,54.96,54.87,54.95,42900.0,34.5407,34.5596,34.503,34.5533,42900.0
2006-02-15 12:30:00,54.95,54.98,54.82,54.86,95400.0,34.5533,34.5721,34.4715,34.4967,95400.0
2006-02-15 12:40:00,54.85,54.9,54.81,54.9,38900.0,34.4904,34.5218,34.4652,34.5218,38900.0
2006-02-15 12:50:00,54.89,54.95,54.8,54.83,59500.0,34.5155,34.5533,34.4589,34.4778,59500.0
2006-02-15 13:00:00,54.86,54.98,54.86,54.95,44700.0,34.4967,34.5721,34.4967,34.5533,44700.0
2006-02-15 13:10:00,54.95,55.0,54.92,54.98,44600.0,34.5533,34.5847,34.5344,34.5721,44600.0
2006-02-15 13:20:00,54.98,55.2,54.95,55.13,106900.0,34.5721,34.7105,34.5533,34.6665,106900.0
2006-02-15 13:30:00,55.11,55.14,55.04,55.13,45900.0,34.6539,34.6727,34.6099,34.6665,45900.0
2006-02-15 13:40:00,55.13,55.2,55.09,55.14,44000.0,34.6665,34.7105,34.6413,34.6727,44000.0
2006-02-15 13:50:00,55.14,55.3,55.13,55.24,122600.0,34.6727,34.7734,34.6665,34.7356,122600.0
2006-02-15 14:00:00,55.24,55.37,55.22,55.25,57000.0,34.7356,34.8174,34.723,34.7419,57000.0
2006-02-15 14:10:00,55.24,55.29,55.18,55.24,76400.0,34.7356,34.7671,34.6979,34.7356,76400.0
2006-02-15 14:20:00,55.24,55.42,55.17,55.38,101300.0,34.7356,34.8488,34.6916,34.8237,101300.0
2006-02-15 14:30:00,55.39,55.5,55.35,55.5,80500.0,34.8299,34.8991,34.8048,34.8991,80500.0
2006-02-15 14:40:00,55.5,55.52,55.39,55.48,117300.0,34.8991,34.9117,34.8299,34.8865,117300.0
2006-02-15 14:50:00,55.48,55.67,55.39,55.62,88200.0,34.8865,35.006,34.8299,34.9746,88200.0
2006-02-15 15:00:00,55.63,55.63,55.4,55.44,115400.0,34.9809,34.9809,34.8362,34.8614,115400.0
2006-02-15 15:10:00,55.44,55.56,55.32,55.51,89400.0,34.8614,34.9368,34.7859,34.9054,89400.0
2006-02-15 15:20:00,55.51,55.68,55.5,55.57,101000.0,34.9054,35.0123,34.8991,34.9431,101000.0
2006-02-15 15:30:00,55.56,55.73,55.51,55.67,91800.0,34.9368,35.0437,34.9054,35.006,91800.0
2006-02-15 15:40:00,55.65,55.71,55.6,55.66,155800.0,34.9934,35.0312,34.962,34.9997,155800.0
2006-02-15 15:50:00,55.66,55.89,55.61,55.84,228900.0,34.9997,35.1444,34.9683,35.1129,228900.0
2006-02-16 09:30:00,54.9,55.5,54.83,55.08,373300.0,34.5218,34.8991,34.4778,34.635,373300.0
2006-02-16 09:40:00,55.11,55.22,54.96,55.13,232100.0,34.6539,34.723,34.5596,34.6665,232100.0
2006-02-16 09:50:00,55.12,55.15,54.87,54.93,222300.0,34.6602,34.679,34.503,34.5407,222300.0
2006-02-16 10:00:00,54.93,54.94,54.71,54.78,257600.0,34.5407,34.547,34.4024,34.4464,257600.0
2006-02-16 10:10:00,54.78,54.94,54.73,54.84,230400.0,34.4464,34.547,34.4149,34.4841,230400.0
2006-02-16 10:20:00,54.83,54.92,54.76,54.84,150500.0,34.4778,34.5344,34.4338,34.4841,150500.0
2006-02-16 10:30:00,54.82,54.9,54.74,54.8,160900.0,34.4715,34.5218,34.4212,34.4589,160900.0
2006-02-16 10:40:00,54.78,55.1,54.78,55.0,343400.0,34.4464,34.6476,34.4464,34.5847,343400.0
2006-02-16 10:50:00,55.0,55.13,54.89,55.06,229600.0,34.5847,34.6665,34.5155,34.6224,229600.0
2006-02-16 11:00:00,55.05,55.24,55.03,55.15,121600.0,34.6161,34.7356,34.6036,34.679,121600.0
2006-02-16 11:10:00,55.16,55.26,54.87,54.89,157500.0,34.6853,34.7482,34.503,34.5155,157500.0
2006-02-16 11:20:00,54.87,54.99,54.86,54.94,98800.0,34.503,34.5784,34.4967,34.547,98800.0
2006-02-16 11:30:00,54.95,55.07,54.88,54.89,105500.0,34.5533,34.6287,34.5092,34.5155,105500.0
2006-02-16 11:40:00,54.91,54.98,54.85,54.95,103200.0,34.5281,34.5721,34.4904,34.5533,103200.0
2006-02-16 11:50:00,54.96,55.05,54.92,54.93,173500.0,34.5596,34.6161,34.5344,34.5407,173500.0
2006-02-16 12:00:00,54.94,55.0,54.93,54.95,59400.0,34.547,34.5847,34.5407,34.5533,59400.0
2006-02-16 12:10:00,54.95,55.1,54.94,55.03,152900.0,34.5533,34.6476,34.547,34.6036,152900.0
2006-02-16 12:20:00,55.02,55.08,54.95,55.03,87600.0,34.5973,34.635,34.5533,34.6036,87600.0
2006-02-16 12:30:00,54.98,55.0,54.91,54.93,44900.0,34.5721,34.5847,34.5281,34.5407,44900.0
2006-02-16 12:40:00,54.92,54.99,54.88,54.88,69500.0,34.5344,34.5784,34.5092,34.5092,69500.0
2006-02-16 12:50:00,54.89,54.94,54.86,54.89,35300.0,34.5155,34.547,34.4967,34.5155,35300.0
2006-02-16 13:00:00,54.86,54.87,54.78,54.8,68400.0,34.4967,34.503,34.4464,34.4589,68400.0
2006-02-16 13:10:00,54.78,54.8,54.63,54.63,63400.0,34.4464,34.4589,34.352,34.352,63400.0
2006-02-16 13:20:00,54.64,54.81,54.61,54.78,52100.0,34.3583,34.4652,34.3395,34.4464,52100.0
2006-02-16 13:30:00,54.77,54.82,54.73,54.73,47900.0,34.4401,34.4715,34.4149,34.4149,47900.0
2006-02-16 13:40:00,54.73,54.76,54.57,54.59,60000.0,34.4149,34.4338,34.3143,34.3269,60000.0
2006-02-16 13:50:00,54.59,54.64,54.42,54.51,98900.0,34.3269,34.3583,34.22,34.2766,98900.0
2006-02-16 14:00:00,54.51,54.63,54.49,54.52,76700.0,34.2766,34.352,34.264,34.2829,76700.0
2006-02-16 14:10:00,54.52,54.54,54.43,54.45,109800.0,34.2829,34.2955,34.2263,34.2389,109800.0
2006-02-16 14:20:00,54.45,54.48,54.31,54.32,70500.0,34.2389,34.2577,34.1508,34.1571,70500.0
2006-02-16 14:30:00,54.3,54.34,54.15,54.21,136600.0,34.1445,34.1697,34.0502,34.0879,136600.0
2006-02-16 14:40:00,54.21,54.46,54.19,54.33,240200.0,34.0879,34.2451,34.0754,34.1634,240200.0
2006-02-16 14:50:00,54.33,54.38,54.22,54.31,152300.0,34.1634,34.1948,34.0942,34.1508,152300.0
2006-02-16 15:00:00,54.31,54.37,54.2,54.28,190000.0,34.1508,34.1886,34.0817,34.132,190000.0
2006-02-16 15:10:00,54.27,54.38,54.21,54.29,87400.0,34.1257,34.1948,34.0879,34.1382,87400.0
2006-02-16 15:20:00,54.29,54.39,54.25,54.3,75800.0,34.1382,34.2011,34.1131,34.1445,75800.0
2006-02-16 15:30:00,54.3,54.44,54.3,54.33,144500.0,34.1445,34.2326,34.1445,34.1634,144500.0
2006-02-16 15:40:00,54.34,54.71,54.34,54.7,251900.0,34.1697,34.4024,34.1697,34.3961,251900.0
2006-02-16 15:50:00,54.69,54.78,54.5,54.55,214000.0,34.3898,34.4464,34.2703,34.3017,214000.0
2006-02-17 09:30:00,54.45,54.48,54.3,54.32,479800.0,34.2389,34.2577,34.1445,34.1571,479800.0
2006-02-17 09:40:00,54.32,54.47,54.26,54.35,198500.0,34.1571,34.2514,34.1194,34.176,198500.0
2006-02-17 09:50:00,54.36,54.37,54.16,54.2,130200.0,34.1823,34.1886,34.0565,34.0817,130200.0
2006-02-17 10:00:00,54.2,54.31,54.17,54.2,196600.0,34.0817,34.1508,34.0628,34.0817,196600.0
2006-02-17 10:10:00,54.2,54.32,54.19,54.28,205500.0,34.0817,34.1571,34.0754,34.132,205500.0
2006-02-17 10:20:00,54.28,54.3,54.17,54.21,110200.0,34.132,34.1445,34.0628,34.0879,110200.0
2006-02-17 10:30:00,54.21,54.3,54.21,54.27,145300.0,34.0879,34.1445,34.0879,34.1257,145300.0
2006-02-17 10:40:00,54.29,54.35,54.22,54.32,98000.0,34.1382,34.176,34.0942,34.1571,98000.0
2006-02-17 10:50:00,54.31,54.31,54.22,54.22,112400.0,34.1508,34.1508,34.0942,34.0942,112400.0
2006-02-17 11:00:00,54.24,54.25,54.16,54.17,163700.0,34.1068,34.1131,34.0565,34.0628,163700.0
2006-02-17 11:10:00,54.15,54.2,54.07,54.15,296900.0,34.0502,34.0817,33.9999,34.0502,296900.0
2006-02-17 11:20:00,54.16,54.21,54.14,54.16,141500.0,34.0565,34.0879,34.0439,34.0565,141500.0
2006-02-17 11:30:00,54.16,54.21,54.14,54.2,108900.0,34.0565,34.0879,34.0439,34.0817,108900.0
2006-02-17 11:40:00,54.2,54.22,54.16,54.22,146800.0,34.0817,34.0942,34.0565,34.0942,146800.0
2006-02-17 11:50:00,54.22,54.23,54.17,54.17,93200.0,34.0942,34.1005,34.0628,34.0628,93200.0
2006-02-17 12:00:00,54.17,54.22,54.13,54.21,157400.0,34.0628,34.0942,34.0376,34.0879,157400.0
2006-02-17 12:10:00,54.22,54.22,54.12,54.19,169400.0,34.0942,34.0942,34.0314,34.0754,169400.0
2006-02-17 12:20:00,54.16,54.26,54.11,54.17,69300.0,34.0565,34.1194,34.0251,34.0628,69300.0
2006-02-17 12:30:00,54.17,54.23,54.16,54.23,77000.0,34.0628,34.1005,34.0565,34.1005,77000.0
2006-02-17 12:40:00,54.23,54.29,54.2,54.27,71600.0,34.1005,34.1382,34.0817,34.1257,71600.0
2006-02-17 12:50:00,54.28,54.4,54.24,54.38,94000.0,34.132,34.2074,34.1068,34.1948,94000.0
2006-02-17 13:00:00,54.37,54.59,54.34,54.56,80600.0,34.1886,34.3269,34.1697,34.308,80600.0
2006-02-17 13:10:00,54.56,54.64,54.54,54.64,95400.0,34.308,34.3583,34.2955,34.3583,95400.0
2006-02-17 13:20:00,54.62,54.63,54.45,54.46,54500.0,34.3458,34.352,34.2389,34.2451,54500.0
2006-02-17 13:30:00,54.48,54.73,54.48,54.71,122300.0,34.2577,34.4149,34.2577,34.4024,122300.0
2006-02-17 13:40:00,54.74,54.77,54.51,54.51,82200.0,34.4212,34.4401,34.2766,34.2766,82200.0
2006-02-17 13:50:00,54.51,54.51,54.45,54.46,58000.0,34.2766,34.2766,34.2389,34.2451,58000.0
2006-02-17 14:00:00,54.46,54.57,54.4,54.57,50800.0,34.2451,34.3143,34.2074,34.3143,50800.0
2006-02-17 14:10:00,54.56,54.6,54.53,54.59,45500.0,34.308,34.3332,34.2892,34.3269,45500.0
2006-02-17 14:20:00,54.6,54.67,54.59,54.62,69400.0,34.3332,34.3772,34.3269,34.3458,69400.0
2006-02-17 14:30:00,54.62,54.64,54.59,54.6,62800.0,34.3458,34.3583,34.3269,34.3332,62800.0
2006-02-17 14:40:00,54.6,54.65,54.58,54.62,130600.0,34.3332,34.3646,34.3206,34.3458,130600.0
2006-02-17 14:50:00,54.62,54.7,54.62,54.69,124300.0,34.3458,34.3961,34.3458,34.3898,124300.0
2006-02-17 15:00:00,54.69,54.7,54.48,54.49,140500.0,34.3898,34.3961,34.2577,34.264,140500.0
2006-02-17 15:10:00,54.48,54.5,54.43,54.44,85900.0,34.2577,34.2703,34.2263,34.2326,85900.0
2006-02-17 15:20:00,54.45,54.51,54.35,54.51,78100.0,34.2389,34.2766,34.176,34.2766,78100.0
2006-02-17 15:30:00,54.52,54.57,54.43,54.45,103400.0,34.2829,34.3143,34.2263,34.2389,103400.0
2006-02-17 15:40:00,54.45,54.48,54.32,54.32,196000.0,34.2389,34.2577,34.1571,34.1571,196000.0
2006-02-17 15:50:00,54.31,54.34,54.25,54.3,225500.0,34.1508,34.1697,34.1131,34.1445,225500.0
2006-02-21 09:30:00,54.26,54.6,54.12,54.29,211400.0,34.1194,34.3332,34.0314,34.1382,211400.0
2006-02-21 09:40:00,54.3,54.55,54.21,54.29,242300.0,34.1445,34.3017,34.0879,34.1382,242300.0
2006-02-21 09:50:00,54.28,54.39,54.23,54.3,331800.0,34.132,34.2011,34.1005,34.1445,331800.0
2006-02-21 10:00:00,54.31,54.33,54.11,54.12,342400.0,34.1508,34.1634,34.0251,34.0314,342400.0
2006-02-21 10:10:00,54.12,54.16,54.05,54.14,121600.0,34.0314,34.0565,33.9873,34.0439,121600.0
2006-02-21 10:20:00,54.14,54.16,54.07,54.11,125200.0,34.0439,34.0565,33.9999,34.0251,125200.0
2006-02-21 10:30:00,54.11,54.17,54.06,54.17,103200.0,34.0251,34.0628,33.9936,34.0628,103200.0
2006-02-21 10:40:00,54.19,54.19,54.11,54.11,38200.0,34.0754,34.0754,34.0251,34.0251,38200.0
2006-02-21 10:50:00,54.13,54.14,54.05,54.09,61300.0,34.0376,34.0439,33.9873,34.0125,61300.0
2006-02-21 11:00:00,54.07,54.15,54.05,54.1,263200.0,33.9999,34.0502,33.9873,34.0188,263200.0
2006-02-21 11:10:00,54.1,54.17,54.05,54.17,77100.0,34.0188,34.0628,33.9873,34.0628,77100.0
2006-02-21 11:20:00,54.17,54.18,54.11,54.12,51700.0,34.0628,34.0691,34.0251,34.0314,51700.0
2006-02-21 11:30:00,54.12,54.16,54.04,54.05,68300.0,34.0314,34.0565,33.981,33.9873,68300.0
2006-02-21 11:40:00,54.06,54.08,54.02,54.02,69500.0,33.9936,34.0062,33.9685,33.9685,69500.0
2006-02-21 11:50:00,54.05,54.05,53.9,53.94,155800.0,33.9873,33.9873,33.893,33.9182,155800.0
2006-02-21 12:00:00,53.94,53.97,53.89,53.94,115500.0,33.9182,33.937,33.8867,33.9182,115500.0
2006-02-21 12:10:00,53.93,53.99,53.93,53.95,95800.0,33.9119,33.9496,33.9119,33.9245,95800.0
2006-02-21 12:20:00,53.95,53.96,53.87,53.88,90000.0,33.9245,33.9307,33.8741,33.8804,90000.0
2006-02-21 12:30:00,53.89,53.98,53.82,53.96,81900.0,33.8867,33.9433,33.8427,33.9307,81900.0
2006-02-21 12:40:00,53.96,54.02,53.93,53.98,44500.0,33.9307,33.9685,33.9119,33.9433,44500.0
2006-02-21 12:50:00,53.98,54.0,53.85,53.85,57900.0,33.9433,33.9559,33.8616,33.8616,57900.0
2006-02-21 13:00:00,53.85,53.88,53.8,53.8,47400.0,33.8616,33.8804,33.8301,33.8301,47400.0
2006-02-21 13:10:00,53.81,53.88,53.8,53.85,43300.0,33.8364,33.8804,33.8301,33.8616,43300.0
2006-02-21 13:20:00,53.84,53.84,53.78,53.8,87600.0,33.8553,33.8553,33.8176,33.8301,87600.0
2006-02-21 13:30:00,53.8,53.91,53.75,53.88,68100.0,33.8301,33.8993,33.7987,33.8804,68100.0
2006-02-21 13:40:00,53.88,53.89,53.8,53.8,47400.0,33.8804,33.8867,33.8301,33.8301,47400.0
2006-02-21 13:50:00,53.8,53.82,53.77,53.79,60300.0,33.8301,33.8427,33.8113,33.8238,60300.0
2006-02-21 14:00:00,53.79,53.82,53.72,53.77,89200.0,33.8238,33.8427,33.7798,33.8113,89200.0
2006-02-21 14:10:00,53.77,53.84,53.63,53.71,74700.0,33.8113,33.8553,33.7232,33.7735,74700.0
2006-02-21 14:20:00,53.72,53.72,53.6,53.6,65200.0,33.7798,33.7798,33.7044,33.7044,65200.0
2006-02-21 14:30:00,53.6,53.67,53.52,53.54,73400.0,33.7044,33.7484,33.6541,33.6666,73400.0
2006-02-21 14:40:00,53.54,53.7,53.52,53.7,88600.0,33.6666,33.7673,33.6541,33.7673,88600.0
2006-02-21 14:50:00,53.7,53.75,53.61,53.63,47900.0,33.7673,33.7987,33.7107,33.7232,47900.0
2006-02-21 15:00:00,53.63,53.85,53.61,53.83,92100.0,33.7232,33.8616,33.7107,33.849,92100.0
2006-02-21 15:10:00,53.83,53.86,53.74,53.83,181400.0,33.849,33.8679,33.7924,33.849,181400.0
2006-02-21 15:20:00,53.83,53.86,53.74,53.74,98600.0,33.849,33.8679,33.7924,33.7924,98600.0
2006-02-21 15:30:00,53.74,53.75,53.65,53.68,128400.0,33.7924,33.7987,33.7358,33.7547,128400.0
2006-02-21 15:40:00,53.66,53.8,53.63,53.79,272600.0,33.7421,33.8301,33.7232,33.8238,272600.0
2006-02-21 15:50:00,53.79,53.79,53.65,53.66,127100.0,33.8238,33.8238,33.7358,33.7421,127100.0
2006-02-22 09:30:00,53.92,53.97,53.78,53.97,150100.0,33.9056,33.937,33.8176,33.937,150100.0
2006-02-22 09:40:00,53.96,54.08,53.91,54.06,146200.0,33.9307,34.0062,33.8993,33.9936,146200.0
2006-02-22 09:50:00,54.06,54.07,53.94,53.98,180900.0,33.9936,33.9999,33.9182,33.9433,180900.0
2006-02-22 10:00:00,53.98,54.12,53.87,54.07,169600.0,33.9433,34.0314,33.8741,33.9999,169600.0
2006-02-22 10:10:00,54.07,54.19,54.05,54.13,67300.0,33.9999,34.0754,33.9873,34.0376,67300.0
2006-02-22 10:20:00,54.14,54.24,54.06,54.19,103800.0,34.0439,34.1068,33.9936,34.0754,103800.0
2006-02-22 10:30:00,54.17,54.2,54.14,54.16,135200.0,34.0628,34.0817,34.0439,34.0565,135200.0
2006-02-22 10:40:00,54.18,54.28,54.12,54.24,116400.0,34.0691,34.132,34.0314,34.1068,116400.0
2006-02-22 10:50:00,54.24,54.35,54.2,54.3,102600.0,34.1068,34.176,34.0817,34.1445,102600.0
2006-02-22 11:00:00,54.3,54.35,54.26,54.31,54400.0,34.1445,34.176,34.1194,34.1508,54400.0
2006-02-22 11:10:00,54.32,54.4,54.31,54.37,92700.0,34.1571,34.2074,34.1508,34.1886,92700.0
2006-02-22 11:20:00,54.37,54.47,54.34,54.41,116800.0,34.1886,34.2514,34.1697,34.2137,116800.0
2006-02-22 11:30:00,54.42,54.5,54.42,54.48,76400.0,34.22,34.2703,34.22,34.2577,76400.0
2006-02-22 11:40:00,54.47,54.55,54.47,54.51,123200.0,34.2514,34.3017,34.2514,34.2766,123200.0
2006-02-22 11:50:00,54.51,54.54,54.45,54.45,70800.0,34.2766,34.2955,34.2389,34.2389,70800.0
2006-02-22 12:00:00,54.44,54.55,54.37,54.54,105800.0,34.2326,34.3017,34.1886,34.2955,105800.0
2006-02-22 12:10:00,54.54,54.71,54.52,54.65,107500.0,34.2955,34.4024,34.2829,34.3646,107500.0
2006-02-22 12:20:00,54.65,54.7,54.57,54.62,53900.0,34.3646,34.3961,34.3143,34.3458,53900.0
2006-02-22 12:30:00,54.62,54.66,54.54,54.54,34200.0,34.3458,34.3709,34.2955,34.2955,34200.0
2006-02-22 12:40:00,54.54,54.61,54.51,54.61,51200.0,34.2955,34.3395,34.2766,34.3395,51200.0
2006-02-22 12:50:00,54.62,54.69,54.56,54.67,51200.0,34.3458,34.3898,34.308,34.3772,51200.0
2006-02-22 13:00:00,54.68,54.77,54.65,54.75,56700.0,34.3835,34.4401,34.3646,34.4275,56700.0
2006-02-22 13:10:00,54.76,54.8,54.74,54.78,146800.0,34.4338,34.4589,34.4212,34.4464,146800.0
2006-02-22 13:20:00,54.78,54.88,54.77,54.86,87500.0,34.4464,34.5092,34.4401,34.4967,87500.0
2006-02-22 13:30:00,54.86,54.9,54.76,54.78,103100.0,34.4967,34.5218,34.4338,34.4464,103100.0
2006-02-22 13:40:00,54.78,54.78,54.67,54.73,78400.0,34.4464,34.4464,34.3772,34.4149,78400.0
2006-02-22 13:50:00,54.74,54.93,54.74,54.84,57400.0,34.4212,34.5407,34.4212,34.4841,57400.0
2006-02-22 14:00:00,54.86,54.88,54.8,54.84,47800.0,34.4967,34.5092,34.4589,34.4841,47800.0
2006-02-22 14:10:00,54.85,54.98,54.82,54.98,98900.0,34.4904,34.5721,34.4715,34.5721,98900.0
2006-02-22 14:20:00,54.99,55.0,54.95,54.98,54400.0,34.5784,34.5847,34.5533,34.5721,54400.0
2006-02-22 14:30:00,54.98,55.0,54.92,54.92,75000.0,34.5721,34.5847,34.5344,34.5344,75000.0
2006-02-22 14:40:00,54.93,54.96,54.84,54.96,95600.0,34.5407,34.5596,34.4841,34.5596,95600.0
2006-02-22 14:50:00,54.94,54.95,54.86,54.92,83800.0,34.547,34.5533,34.4967,34.5344,83800.0
2006-02-22 15:00:00,54.91,54.99,54.89,54.89,74600.0,34.5281,34.5784,34.5155,34.5155,74600.0
2006-02-22 15:10:00,54.9,54.94,54.85,54.86,102900.0,34.5218,34.547,34.4904,34.4967,102900.0
2006-02-22 15:20:00,54.85,54.86,54.58,54.58,185800.0,34.4904,34.4967,34.3206,34.3206,185800.0
2006-02-22 15:30:00,54.58,54.8,54.55,54.55,189200.0,34.3206,34.4589,34.3017,34.3017,189200.0
2006-02-22 15:40:00,54.55,54.65,54.53,54.62,180100.0,34.3017,34.3646,34.2892,34.3458,180100.0
2006-02-22 15:50:00,54.62,54.7,54.61,54.61,218100.0,34.3458,34.3961,34.3395,34.3395,218100.0
2006-02-23 09:30:00,54.73,54.74,54.31,54.57,166500.0,34.4149,34.4212,34.1508,34.3143,166500.0
2006-02-23 09:40:00,54.58,54.6,54.41,54.49,307200.0,34.3206,34.3332,34.2137,34.264,307200.0
2006-02-23 09:50:00,54.49,54.66,54.49,54.59,83400.0,34.264,34.3709,34.264,34.3269,83400.0
2006-02-23 10:00:00,54.61,54.78,54.46,54.76,75700.0,34.3395,34.4464,34.2451,34.4338,75700.0
2006-02-23 10:10:00,54.77,54.97,54.77,54.83,81300.0,34.4401,34.5658,34.4401,34.4778,81300.0
2006-02-23 10:20:00,54.83,54.84,54.66,54.72,86500.0,34.4778,34.4841,34.3709,34.4086,86500.0
2006-02-23 10:30:00,54.72,54.75,54.62,54.69,85400.0,34.4086,34.4275,34.3458,34.3898,85400.0
2006-02-23 10:40:00,54.69,54.86,54.68,54.82,79600.0,34.3898,34.4967,34.3835,34.4715,79600.0
2006-02-23 10:50:00,54.84,54.93,54.79,54.9,76300.0,34.4841,34.5407,34.4527,34.5218,76300.0
2006-02-23 11:00:00,54.91,54.98,54.82,54.96,192500.0,34.5281,34.5721,34.4715,34.5596,192500.0
2006-02-23 11:10:00,54.98,55.0,54.55,54.93,68200.0,34.5721,34.5847,34.3017,34.5407,68200.0
2006-02-23 11:20:00,54.92,55.01,54.88,54.97,70800.0,34.5344,34.591,34.5092,34.5658,70800.0
2006-02-23 11:30:00,54.97,55.0,54.91,54.99,73200.0,34.5658,34.5847,34.5281,34.5784,73200.0
2006-02-23 11:40:00,54.99,54.99,54.76,54.81,98600.0,34.5784,34.5784,34.4338,34.4652,98600.0
2006-02-23 11:50:00,54.82,54.93,54.77,54.77,130300.0,34.4715,34.5407,34.4401,34.4401,130300.0
2006-02-23 12:00:00,54.77,54.84,54.75,54.76,38200.0,34.4401,34.4841,34.4275,34.4338,38200.0
2006-02-23 12:10:00,54.76,54.85,54.72,54.81,112900.0,34.4338,34.4904,34.4086,34.4652,112900.0
2006-02-23 12:20:00,54.8,54.91,54.8,54.84,58700.0,34.4589,34.5281,34.4589,34.4841,58700.0
2006-02-23 12:30:00,54.84,55.0,54.84,54.97,98600.0,34.4841,34.5847,34.4841,34.5658,98600.0
2006-02-23 12:40:00,54.98,55.04,54.96,54.99,103700.0,34.5721,34.6099,34.5596,34.5784,103700.0
2006-02-23 12:50:00,55.0,55.01,54.93,54.96,37900.0,34.5847,34.591,34.5407,34.5596,37900.0
2006-02-23 13:00:00,54.96,54.99,54.89,54.9,46800.0,34.5596,34.5784,34.5155,34.5218,46800.0
2006-02-23 13:10:00,54.93,55.04,54.85,55.0,102900.0,34.5407,34.6099,34.4904,34.5847,102900.0
2006-02-23 13:20:00,54.98,55.16,54.98,55.14,117900.0,34.5721,34.6853,34.5721,34.6727,117900.0
2006-02-23 13:30:00,55.15,55.15,54.91,54.91,71200.0,34.679,34.679,34.5281,34.5281,71200.0
2006-02-23 13:40:00,54.91,54.97,54.91,54.91,49600.0,34.5281,34.5658,34.5281,34.5281,49600.0
2006-02-23 13:50:00,54.91,54.91,54.73,54.75,222300.0,34.5281,34.5281,34.4149,34.4275,222300.0
2006-02-23 14:00:00,54.74,54.77,54.6,54.63,101500.0,34.4212,34.4401,34.3332,34.352,101500.0
2006-02-23 14:10:00,54.63,54.65,54.42,54.46,146900.0,34.352,34.3646,34.22,34.2451,146900.0
2006-02-23 14:20:00,54.46,54.64,54.39,54.6,136700.0,34.2451,34.3583,34.2011,34.3332,136700.0
2006-02-23 14:30:00,54.61,54.74,54.61,54.72,97700.0,34.3395,34.4212,34.3395,34.4086,97700.0
2006-02-23 14:40:00,54.71,54.78,54.67,54.72,103900.0,34.4024,34.4464,34.3772,34.4086,103900.0
2006-02-23 14:50:00,54.72,54.75,54.63,54.68,124000.0,34.4086,34.4275,34.352,34.3835,124000.0
2006-02-23 15:00:00,54.67,54.72,54.59,54.65,86400.0,34.3772,34.4086,34.3269,34.3646,86400.0
2006-02-23 15:10:00,54.65,54.78,54.64,54.73,87500.0,34.3646,34.4464,34.3583,34.4149,87500.0
2006-02-23 15:20:00,54.73,54.76,54.71,54.74,79300.0,34.4149,34.4338,34.4024,34.4212,79300.0
2006-02-23 15:30:00,54.76,54.76,54.56,54.62,90800.0,34.4338,34.4338,34.308,34.3458,90800.0
2006-02-23 15:40:00,54.61,54.65,54.53,54.58,136800.0,34.3395,34.3646,34.2892,34.3206,136800.0
2006-02-23 15:50:00,54.58,54.63,54.52,54.53,112300.0,34.3206,34.352,34.2829,34.2892,112300.0
2006-02-24 09:30:00,54.45,54.45,54.25,54.31,165200.0,34.2389,34.2389,34.1131,34.1508,165200.0
2006-02-24 09:40:00,54.32,54.47,54.25,54.39,58100.0,34.1571,34.2514,34.1131,34.2011,58100.0
2006-02-24 09:50:00,54.39,54.5,54.37,54.44,55700.0,34.2011,34.2703,34.1886,34.2326,55700.0
2006-02-24 10:00:00,54.45,54.51,54.41,54.45,68900.0,34.2389,34.2766,34.2137,34.2389,68900.0
2006-02-24 10:10:00,54.43,54.47,54.21,54.21,60500.0,34.2263,34.2514,34.0879,34.0879,60500.0
2006-02-24 10:20:00,54.2,54.2,53.92,53.97,116000.0,34.0817,34.0817,33.9056,33.937,116000.0
2006-02-24 10:30:00,53.96,54.02,53.85,53.94,113400.0,33.9307,33.9685,33.8616,33.9182,113400.0
2006-02-24 10:40:00,53.93,53.99,53.85,53.88,94600.0,33.9119,33.9496,33.8616,33.8804,94600.0
2006-02-24 10:50:00,53.9,54.08,53.85,54.03,88100.0,33.893,34.0062,33.8616,33.9748,88100.0
2006-02-24 11:00:00,54.02,54.21,54.0,54.21,79700.0,33.9685,34.0879,33.9559,34.0879,79700.0
2006-02-24 11:10:00,54.21,54.26,54.01,54.03,69700.0,34.0879,34.1194,33.9622,33.9748,69700.0
2006-02-24 11:20:00,54.03,54.03,53.91,53.94,96900.0,33.9748,33.9748,33.8993,33.9182,96900.0
2006-02-24 11:30:00,53.94,54.1,53.92,54.03,131300.0,33.9182,34.0188,33.9056,33.9748,131300.0
2006-02-24 11:40:00,54.03,54.03,53.91,53.97,49500.0,33.9748,33.9748,33.8993,33.937,49500.0
2006-02-24 11:50:00,53.98,54.02,53.92,54.02,65000.0,33.9433,33.9685,33.9056,33.9685,65000.0
2006-02-24 12:00:00,54.02,54.06,53.98,54.03,38200.0,33.9685,33.9936,33.9433,33.9748,38200.0
2006-02-24 12:10:00,54.03,54.1,54.0,54.05,34900.0,33.9748,34.0188,33.9559,33.9873,34900.0
2006-02-24 12:20:00,54.05,54.11,54.02,54.03,75700.0,33.9873,34.0251,33.9685,33.9748,75700.0
2006-02-24 12:30:00,54.04,54.12,54.03,54.11,35000.0,33.981,34.0314,33.9748,34.0251,35000.0
2006-02-24 12:40:00,54.11,54.17,54.02,54.05,39600.0,34.0251,34.0628,33.9685,33.9873,39600.0
2006-02-24 12:50:00,54.06,54.08,54.0,54.03,43100.0,33.9936,34.0062,33.9559,33.9748,43100.0
2006-02-24 13:00:00,54.03,54.09,53.91,54.06,70600.0,33.9748,34.0125,33.8993,33.9936,70600.0
2006-02-24 13:10:00,54.04,54.05,53.99,54.02,34200.0,33.981,33.9873,33.9496,33.9685,34200.0
2006-02-24 13:20:00,54.01,54.12,54.01,54.05,42500.0,33.9622,34.0314,33.9622,33.9873,42500.0
2006-02-24 13:30:00,54.06,54.06,54.0,54.01,36100.0,33.9936,33.9936,33.9559,33.9622,36100.0
2006-02-24 13:40:00,54.01,54.03,53.93,53.96,49200.0,33.9622,33.9748,33.9119,33.9307,49200.0
2006-02-24 13:50:00,53.97,53.97,53.91,53.93,68200.0,33.937,33.937,33.8993,33.9119,68200.0
2006-02-24 14:00:00,53.92,53.97,53.87,53.94,92600.0,33.9056,33.937,33.8741,33.9182,92600.0
2006-02-24 14:10:00,53.92,53.99,53.86,53.99,57600.0,33.9056,33.9496,33.8679,33.9496,57600.0
2006-02-24 14:20:00,53.97,54.04,53.93,53.99,59500.0,33.937,33.981,33.9119,33.9496,59500.0
2006-02-24 14:30:00,54.0,54.01,53.93,53.96,48900.0,33.9559,33.9622,33.9119,33.9307,48900.0
2006-02-24 14:40:00,53.97,54.05,53.97,54.01,51800.0,33.937,33.9873,33.937,33.9622,51800.0
2006-02-24 14:50:00,54.01,54.09,54.01,54.08,73600.0,33.9622,34.0125,33.9622,34.0062,73600.0
2006-02-24 15:00:00,54.09,54.15,54.09,54.13,58000.0,34.0125,34.0502,34.0125,34.0376,58000.0
2006-02-24 15:10:00,54.13,54.15,54.04,54.06,42000.0,34.0376,34.0502,33.981,33.9936,42000.0
2006-02-24 15:20:00,54.06,54.07,54.01,54.04,54800.0,33.9936,33.9999,33.9622,33.981,54800.0
2006-02-24 15:30:00,54.04,54.09,53.96,54.06,86400.0,33.981,34.0125,33.9307,33.9936,86400.0
2006-02-24 15:40:00,54.06,54.1,54.05,54.08,84100.0,33.9936,34.0188,33.9873,34.0062,84100.0
2006-02-24 15:50:00,54.08,54.1,54.02,54.07,119300.0,34.0062,34.0188,33.9685,33.9999,119300.0
2006-02-27 09:30:00,54.32,54.59,54.26,54.45,150300.0,34.1571,34.3269,34.1194,34.2389,150300.0
2006-02-27 09:40:00,54.51,54.98,54.43,54.95,155400.0,34.2766,34.5721,34.2263,34.5533,155400.0
2006-02-27 09:50:00,54.93,55.04,54.8,54.95,121900.0,34.5407,34.6099,34.4589,34.5533,121900.0
2006-02-27 10:00:00,54.96,54.97,54.73,54.73,58800.0,34.5596,34.5658,34.4149,34.4149,58800.0
2006-02-27 10:10:00,54.74,54.87,54.71,54.8,51600.0,34.4212,34.503,34.4024,34.4589,51600.0
2006-02-27 10:20:00,54.82,54.9,54.8,54.86,46900.0,34.4715,34.5218,34.4589,34.4967,46900.0
2006-02-27 10:30:00,54.86,54.91,54.85,54.9,44200.0,34.4967,34.5281,34.4904,34.5218,44200.0
2006-02-27 10:40:00,54.9,54.94,54.87,54.9,18500.0,34.5218,34.547,34.503,34.5218,18500.0
2006-02-27 10:50:00,54.9,54.97,54.87,54.88,42800.0,34.5218,34.5658,34.503,34.5092,42800.0
2006-02-27 11:00:00,54.88,54.95,54.87,54.94,33700.0,34.5092,34.5533,34.503,34.547,33700.0
2006-02-27 11:10:00,54.93,55.0,54.92,55.0,69100.0,34.5407,34.5847,34.5344,34.5847,69100.0
2006-02-27 11:20:00,55.0,55.2,54.97,55.2,56500.0,34.5847,34.7105,34.5658,34.7105,56500.0
2006-02-27 11:30:00,55.2,55.27,55.1,55.16,114500.0,34.7105,34.7545,34.6476,34.6853,114500.0
2006-02-27 11:40:00,55.15,55.23,55.13,55.22,32200.0,34.679,34.7293,34.6665,34.723,32200.0
2006-02-27 11:50:00,55.22,55.22,55.17,55.21,55200.0,34.723,34.723,34.6916,34.7168,55200.0
2006-02-27 12:00:00,55.21,55.32,55.2,55.32,47100.0,34.7168,34.7859,34.7105,34.7859,47100.0
2006-02-27 12:10:00,55.32,55.44,55.31,55.33,108000.0,34.7859,34.8614,34.7796,34.7922,108000.0
2006-02-27 12:20:00,55.38,55.49,55.36,55.46,76800.0,34.8237,34.8928,34.8111,34.874,76800.0
2006-02-27 12:30:00,55.47,55.5,55.43,55.5,73400.0,34.8802,34.8991,34.8551,34.8991,73400.0
2006-02-27 12:40:00,55.5,55.64,55.22,55.42,169600.0,34.8991,34.9871,34.723,34.8488,169600.0
2006-02-27 12:50:00,55.41,55.45,55.3,55.3,85100.0,34.8425,34.8677,34.7734,34.7734,85100.0
2006-02-27 13:00:00,55.31,55.37,55.26,55.36,38800.0,34.7796,34.8174,34.7482,34.8111,38800.0
2006-02-27 13:10:00,55.37,55.39,55.33,55.33,38600.0,34.8174,34.8299,34.7922,34.7922,38600.0
2006-02-27 13:20:00,55.33,55.37,55.25,55.25,54900.0,34.7922,34.8174,34.7419,34.7419,54900.0
2006-02-27 13:30:00,55.26,55.38,55.25,55.29,115700.0,34.7482,34.8237,34.7419,34.7671,115700.0
2006-02-27 13:40:00,55.29,55.35,55.25,55.32,91400.0,34.7671,34.8048,34.7419,34.7859,91400.0
2006-02-27 13:50:00,55.32,55.4,55.31,55.37,55500.0,34.7859,34.8362,34.7796,34.8174,55500.0
2006-02-27 14:00:00,55.37,55.46,55.3,55.3,98700.0,34.8174,34.874,34.7734,34.7734,98700.0
2006-02-27 14:10:00,55.3,55.45,55.26,55.44,66700.0,34.7734,34.8677,34.7482,34.8614,66700.0
2006-02-27 14:20:00,55.43,55.45,55.36,55.37,41800.0,34.8551,34.8677,34.8111,34.8174,41800.0
2006-02-27 14:30:00,55.37,55.5,55.36,55.5,61300.0,34.8174,34.8991,34.8111,34.8991,61300.0
2006-02-27 14:40:00,55.5,55.71,55.49,55.69,157400.0,34.8991,35.0312,34.8928,35.0186,157400.0
2006-02-27 14:50:00,55.67,55.75,55.67,55.71,86500.0,35.006,35.0563,35.006,35.0312,86500.0
2006-02-27 15:00:00,55.71,55.76,55.66,55.67,123200.0,35.0312,35.0626,34.9997,35.006,123200.0
2006-02-27 15:10:00,55.67,55.68,55.52,55.6,123500.0,35.006,35.0123,34.9117,34.962,123500.0
2006-02-27 15:20:00,55.61,55.79,55.61,55.78,124400.0,34.9683,35.0815,34.9683,35.0752,124400.0
2006-02-27 15:30:00,55.78,55.82,55.44,55.51,180200.0,35.0752,35.1003,34.8614,34.9054,180200.0
2006-02-27 15:40:00,55.51,55.56,55.45,55.51,197400.0,34.9054,34.9368,34.8677,34.9054,197400.0
2006-02-27 15:50:00,55.5,55.55,55.43,55.5,287200.0,34.8991,34.9306,34.8551,34.8991,287200.0
2006-02-28 09:30:00,55.1,55.24,54.94,55.13,202100.0,34.6476,34.7356,34.547,34.6665,202100.0
2006-02-28 09:40:00,55.11,55.34,55.03,55.15,159700.0,34.6539,34.7985,34.6036,34.679,159700.0
2006-02-28 09:50:00,55.11,55.23,55.05,55.19,76600.0,34.6539,34.7293,34.6161,34.7042,76600.0
2006-02-28 10:00:00,55.18,55.18,54.92,54.98,105800.0,34.6979,34.6979,34.5344,34.5721,105800.0
2006-02-28 10:10:00,54.97,55.0,54.76,54.88,92600.0,34.5658,34.5847,34.4338,34.5092,92600.0
2006-02-28 10:20:00,54.88,55.06,54.8,54.86,111500.0,34.5092,34.6224,34.4589,34.4967,111500.0
2006-02-28 10:30:00,54.88,54.88,54.71,54.74,102000.0,34.5092,34.5092,34.4024,34.4212,102000.0
2006-02-28 10:40:00,54.74,54.75,54.4,54.52,155300.0,34.4212,34.4275,34.2074,34.2829,155300.0
2006-02-28 10:50:00,54.53,54.69,54.52,54.57,79600.0,34.2892,34.3898,34.2829,34.3143,79600.0
2006-02-28 11:00:00,54.6,54.6,54.36,54.43,182800.0,34.3332,34.3332,34.1823,34.2263,182800.0
2006-02-28 11:10:00,54.42,54.57,54.38,54.53,80900.0,34.22,34.3143,34.1948,34.2892,80900.0
2006-02-28 11:20:00,54.54,54.64,54.52,54.63,58800.0,34.2955,34.3583,34.2829,34.352,58800.0
2006-02-28 11:30:00,54.61,54.77,54.6,54.74,68900.0,34.3395,34.4401,34.3332,34.4212,68900.0
2006-02-28 11:40:00,54.75,54.75,54.6,54.66,66800.0,34.4275,34.4275,34.3332,34.3709,66800.0
2006-02-28 11:50:00,54.65,54.71,54.63,54.68,60200.0,34.3646,34.4024,34.352,34.3835,60200.0
2006-02-28 12:00:00,54.67,54.71,54.62,54.71,101800.0,34.3772,34.4024,34.3458,34.4024,101800.0
2006-02-28 12:10:00,54.7,54.79,54.68,54.77,95100.0,34.3961,34.4527,34.3835,34.4401,95100.0
2006-02-28 12:20:00,54.77,54.86,54.72,54.74,122800.0,34.4401,34.4967,34.4086,34.4212,122800.0
2006-02-28 12:30:00,54.74,54.82,54.7,54.8,95600.0,34.4212,34.4715,34.3961,34.4589,95600.0
2006-02-28 12:40:00,54.81,54.87,54.76,54.8,75800.0,34.4652,34.503,34.4338,34.4589,75800.0
2006-02-28 12:50:00,54.8,54.86,54.73,54.75,110300.0,34.4589,34.4967,34.4149,34.4275,110300.0
2006-02-28 13:00:00,54.75,54.79,54.72,54.72,145800.0,34.4275,34.4527,34.4086,34.4086,145800.0
2006-02-28 13:10:00,54.72,54.77,54.71,54.75,56500.0,34.4086,34.4401,34.4024,34.4275,56500.0
2006-02-28 13:20:00,54.74,54.74,54.7,54.71,114700.0,34.4212,34.4212,34.3961,34.4024,114700.0
2006-02-28 13:30:00,54.71,54.78,54.7,54.72,72100.0,34.4024,34.4464,34.3961,34.4086,72100.0
2006-02-28 13:40:00,54.7,54.74,54.65,54.67,69500.0,34.3961,34.4212,34.3646,34.3772,69500.0
2006-02-28 13:50:00,54.67,54.76,54.67,54.74,39300.0,34.3772,34.4338,34.3772,34.4212,39300.0
2006-02-28 14:00:00,54.74,54.74,54.61,54.66,72100.0,34.4212,34.4212,34.3395,34.3709,72100.0
2006-02-28 14:10:00,54.66,54.66,54.52,54.54,64700.0,34.3709,34.3709,34.2829,34.2955,64700.0
2006-02-28 14:20:00,54.54,54.55,54.44,54.46,57000.0,34.2955,34.3017,34.2326,34.2451,57000.0
2006-02-28 14:30:00,54.46,54.51,54.4,54.46,67700.0,34.2451,34.2766,34.2074,34.2451,67700.0
2006-02-28 14:40:00,54.47,54.52,54.4,54.42,111500.0,34.2514,34.2829,34.2074,34.22,111500.0
2006-02-28 14:50:00,54.41,54.44,54.35,54.38,82600.0,34.2137,34.2326,34.176,34.1948,82600.0
2006-02-28 15:00:00,54.38,54.44,54.28,54.31,133400.0,34.1948,34.2326,34.132,34.1508,133400.0
2006-02-28 15:10:00,54.31,54.41,54.27,54.35,74800.0,34.1508,34.2137,34.1257,34.176,74800.0
2006-02-28 15:20:00,54.35,54.45,54.35,54.45,85300.0,34.176,34.2389,34.176,34.2389,85300.0
2006-02-28 15:30:00,54.45,54.52,54.41,54.48,131300.0,34.2389,34.2829,34.2137,34.2577,131300.0
2006-02-28 15:40:00,54.48,54.57,54.48,54.55,158800.0,34.2577,34.3143,34.2577,34.3017,158800.0
2006-02-28 15:50:00,54.55,54.6,54.39,54.4,279600.0,34.3017,34.3332,34.2011,34.2074,279600.0
2006-03-01 09:30:00,54.59,54.67,54.4,54.65,135800.0,34.3269,34.3772,34.2074,34.3646,135800.0
2006-03-01 09:40:00,54.65,54.76,54.51,54.76,123000.0,34.3646,34.4338,34.2766,34.4338,123000.0
2006-03-01 09:50:00,54.76,54.78,54.63,54.72,97000.0,34.4338,34.4464,34.352,34.4086,97000.0
2006-03-01 10:00:00,54.7,54.73,54.38,54.44,124200.0,34.3961,34.4149,34.1948,34.2326,124200.0
2006-03-01 10:10:00,54.43,54.48,54.12,54.48,125600.0,34.2263,34.2577,34.0314,34.2577,125600.0
2006-03-01 10:20:00,54.48,54.5,54.22,54.26,116700.0,34.2577,34.2703,34.0942,34.1194,116700.0
2006-03-01 10:30:00,54.28,54.43,54.2,54.2,50200.0,34.132,34.2263,34.0817,34.0817,50200.0
2006-03-01 10:40:00,54.21,54.44,54.2,54.38,63300.0,34.0879,34.2326,34.0817,34.1948,63300.0
2006-03-01 10:50:00,54.4,54.4,54.15,54.17,53600.0,34.2074,34.2074,34.0502,34.0628,53600.0
2006-03-01 11:00:00,54.18,54.18,54.03,54.08,138000.0,34.0691,34.0691,33.9748,34.0062,138000.0
2006-03-01 11:10:00,54.07,54.15,54.03,54.11,64100.0,33.9999,34.0502,33.9748,34.0251,64100.0
2006-03-01 11:20:00,54.12,54.21,54.05,54.18,57100.0,34.0314,34.0879,33.9873,34.0691,57100.0
2006-03-01 11:30:00,54.17,54.39,54.17,54.39,105600.0,34.0628,34.2011,34.0628,34.2011,105600.0
2006-03-01 11:40:00,54.39,54.44,54.31,54.4,76300.0,34.2011,34.2326,34.1508,34.2074,76300.0
2006-03-01 11:50:00,54.41,54.53,54.39,54.53,62500.0,34.2137,34.2892,34.2011,34.2892,62500.0
2006-03-01 12:00:00,54.53,54.56,54.43,54.56,56800.0,34.2892,34.308,34.2263,34.308,56800.0
2006-03-01 12:10:00,54.56,54.58,54.36,54.44,49400.0,34.308,34.3206,34.1823,34.2326,49400.0
2006-03-01 12:20:00,54.41,54.49,54.41,54.45,29600.0,34.2137,34.264,34.2137,34.2389,29600.0
2006-03-01 12:30:00,54.46,54.52,54.4,54.46,39200.0,34.2451,34.2829,34.2074,34.2451,39200.0
2006-03-01 12:40:00,54.43,54.55,54.43,54.51,29800.0,34.2263,34.3017,34.2263,34.2766,29800.0
2006-03-01 12:50:00,54.52,54.58,54.45,54.58,23600.0,34.2829,34.3206,34.2389,34.3206,23600.0
2006-03-01 13:00:00,54.59,54.64,54.54,54.57,40900.0,34.3269,34.3583,34.2955,34.3143,40900.0
2006-03-01 13:10:00,54.57,54.57,54.52,54.55,27600.0,34.3143,34.3143,34.2829,34.3017,27600.0
2006-03-01 13:20:00,54.54,54.55,54.44,54.55,23000.0,34.2955,34.3017,34.2326,34.3017,23000.0
2006-03-01 13:30:00,54.55,54.67,54.55,54.6,30300.0,34.3017,34.3772,34.3017,34.3332,30300.0
2006-03-01 13:40:00,54.62,54.68,54.61,54.66,34500.0,34.3458,34.3835,34.3395,34.3709,34500.0
2006-03-01 13:50:00,54.65,54.67,54.61,54.65,26000.0,34.3646,34.3772,34.3395,34.3646,26000.0
2006-03-01 14:00:00,54.66,54.68,54.57,54.63,66900.0,34.3709,34.3835,34.3143,34.352,66900.0
2006-03-01 14:10:00,54.64,54.65,54.58,54.63,52800.0,34.3583,34.3646,34.3206,34.352,52800.0
2006-03-01 14:20:00,54.64,54.68,54.6,54.65,69900.0,34.3583,34.3835,34.3332,34.3646,69900.0
2006-03-01 14:30:00,54.65,54.68,54.58,54.62,87900.0,34.3646,34.3835,34.3206,34.3458,87900.0
2006-03-01 14:40:00,54.63,54.65,54.61,54.65,64800.0,34.352,34.3646,34.3395,34.3646,64800.0
2006-03-01 14:50:00,54.64,54.65,54.55,54.55,68200.0,34.3583,34.3646,34.3017,34.3017,68200.0
2006-03-01 15:00:00,54.56,54.66,54.55,54.64,58900.0,34.308,34.3709,34.3017,34.3583,58900.0
2006-03-01 15:10:00,54.66,54.79,54.63,54.78,111700.0,34.3709,34.4527,34.352,34.4464,111700.0
2006-03-01 15:20:00,54.78,54.9,54.76,54.84,108800.0,34.4464,34.5218,34.4338,34.4841,108800.0
2006-03-01 15:30:00,54.83,54.87,54.64,54.65,95100.0,34.4778,34.503,34.3583,34.3646,95100.0
2006-03-01 15:40:00,54.65,54.65,54.4,54.44,150000.0,34.3646,34.3646,34.2074,34.2326,150000.0
2006-03-01 15:50:00,54.43,54.64,54.41,54.64,146400.0,34.2263,34.3583,34.2137,34.3583,146400.0
2006-03-02 09:30:00,54.45,54.45,54.06,54.06,113900.0,34.2389,34.2389,33.9936,33.9936,113900.0
2006-03-02 09:40:00,54.1,54.3,54.06,54.12,92100.0,34.0188,34.1445,33.9936,34.0314,92100.0
2006-03-02 09:50:00,54.18,54.24,54.06,54.1,82400.0,34.0691,34.1068,33.9936,34.0188,82400.0
2006-03-02 10:00:00,54.09,54.11,53.87,54.03,110200.0,34.0125,34.0251,33.8741,33.9748,110200.0
2006-03-02 10:10:00,54.02,54.1,53.9,53.96,67300.0,33.9685,34.0188,33.893,33.9307,67300.0
2006-03-02 10:20:00,53.95,54.07,53.93,54.04,73700.0,33.9245,33.9999,33.9119,33.981,73700.0
2006-03-02 10:30:00,54.04,54.09,53.91,53.98,70100.0,33.981,34.0125,33.8993,33.9433,70100.0
2006-03-02 10:40:00,53.98,54.1,53.95,54.02,44200.0,33.9433,34.0188,33.9245,33.9685,44200.0
2006-03-02 10:50:00,54.0,54.1,53.95,54.03,50100.0,33.9559,34.0188,33.9245,33.9748,50100.0
2006-03-02 11:00:00,54.05,54.19,54.05,54.11,53400.0,33.9873,34.0754,33.9873,34.0251,53400.0
2006-03-02 11:10:00,54.08,54.12,53.97,53.97,41600.0,34.0062,34.0314,33.937,33.937,41600.0
2006-03-02 11:20:00,53.98,54.01,53.88,53.98,57800.0,33.9433,33.9622,33.8804,33.9433,57800.0
2006-03-02 11:30:00,53.95,54.02,53.93,53.96,46200.0,33.9245,33.9685,33.9119,33.9307,46200.0
2006-03-02 11:40:00,53.98,54.03,53.92,53.94,561000.0,33.9433,33.9748,33.9056,33.9182,561000.0
2006-03-02 11:50:00,53.94,53.97,53.75,53.81,110900.0,33.9182,33.937,33.7987,33.8364,110900.0
2006-03-02 12:00:00,53.83,53.87,53.78,53.84,71600.0,33.849,33.8741,33.8176,33.8553,71600.0
2006-03-02 12:10:00,53.82,54.04,53.64,53.64,108600.0,33.8427,33.981,33.7295,33.7295,108600.0
2006-03-02 12:20:00,53.64,53.7,53.52,53.54,101600.0,33.7295,33.7673,33.6541,33.6666,101600.0
2006-03-02 12:30:00,53.59,53.69,53.56,53.65,68600.0,33.6981,33.761,33.6792,33.7358,68600.0
2006-03-02 12:40:00,53.66,53.75,53.63,53.7,51800.0,33.7421,33.7987,33.7232,33.7673,51800.0
2006-03-02 12:50:00,53.69,53.73,53.64,53.72,38000.0,33.761,33.7861,33.7295,33.7798,38000.0
2006-03-02 13:00:00,53.71,53.76,53.63,53.7,64100.0,33.7735,33.805,33.7232,33.7673,64100.0
2006-03-02 13:10:00,53.69,53.74,53.65,53.67,60400.0,33.761,33.7924,33.7358,33.7484,60400.0
2006-03-02 13:20:00,53.69,53.76,53.66,53.73,106300.0,33.761,33.805,33.7421,33.7861,106300.0
2006-03-02 13:30:00,53.72,53.8,53.67,53.7,73700.0,33.7798,33.8301,33.7484,33.7673,73700.0
2006-03-02 13:40:00,53.7,53.78,53.67,53.73,40500.0,33.7673,33.8176,33.7484,33.7861,40500.0
2006-03-02 13:50:00,53.74,53.75,53.66,53.75,46000.0,33.7924,33.7987,33.7421,33.7987,46000.0
2006-03-02 14:00:00,53.75,53.76,53.65,53.69,40800.0,33.7987,33.805,33.7358,33.761,40800.0
2006-03-02 14:10:00,53.68,53.71,53.61,53.66,64400.0,33.7547,33.7735,33.7107,33.7421,64400.0
2006-03-02 14:20:00,53.66,53.66,53.4,53.52,161100.0,33.7421,33.7421,33.5786,33.6541,161100.0
2006-03-02 14:30:00,53.5,53.7,53.5,53.6,70300.0,33.6415,33.7673,33.6415,33.7044,70300.0
2006-03-02 14:40:00,53.59,53.65,53.46,53.59,115800.0,33.6981,33.7358,33.6163,33.6981,115800.0
2006-03-02 14:50:00,53.61,53.64,53.56,53.61,73500.0,33.7107,33.7295,33.6792,33.7107,73500.0
2006-03-02 15:00:00,53.62,53.77,53.61,53.72,112100.0,33.7169,33.8113,33.7107,33.7798,112100.0
2006-03-02 15:10:00,53.73,53.85,53.7,53.73,149000.0,33.7861,33.8616,33.7673,33.7861,149000.0
2006-03-02 15:20:00,53.72,53.81,53.66,53.74,137100.0,33.7798,33.8364,33.7421,33.7924,137100.0
2006-03-02 15:30:00,53.73,53.83,53.7,53.75,131200.0,33.7861,33.849,33.7673,33.7987,131200.0
2006-03-02 15:40:00,53.77,53.79,53.72,53.76,131200.0,33.8113,33.8238,33.7798,33.805,131200.0
2006-03-02 15:50:00,53.75,53.79,53.67,53.74,175200.0,33.7987,33.8238,33.7484,33.7924,175200.0
2006-03-03 09:30:00,53.45,53.81,53.45,53.58,81000.0,33.61,33.8364,33.61,33.6918,81000.0
2006-03-03 09:40:00,53.61,53.71,53.46,53.48,53700.0,33.7107,33.7735,33.6163,33.6289,53700.0
2006-03-03 09:50:00,53.51,53.6,53.37,53.53,66400.0,33.6478,33.7044,33.5597,33.6604,66400.0
2006-03-03 10:00:00,53.56,53.58,53.4,53.53,58300.0,33.6792,33.6918,33.5786,33.6604,58300.0
2006-03-03 10:10:00,53.5,53.54,53.46,53.52,35000.0,33.6415,33.6666,33.6163,33.6541,35000.0
2006-03-03 10:20:00,53.53,53.65,53.52,53.63,55900.0,33.6604,33.7358,33.6541,33.7232,55900.0
2006-03-03 10:30:00,53.63,53.76,53.57,53.63,76000.0,33.7232,33.805,33.6855,33.7232,76000.0
2006-03-03 10:40:00,53.64,53.71,53.6,53.71,168700.0,33.7295,33.7735,33.7044,33.7735,168700.0
2006-03-03 10:50:00,53.7,53.74,53.64,53.66,41300.0,33.7673,33.7924,33.7295,33.7421,41300.0
2006-03-03 11:00:00,53.64,53.67,53.55,53.59,166800.0,33.7295,33.7484,33.6729,33.6981,166800.0
2006-03-03 11:10:00,53.57,53.65,53.53,53.55,36400.0,33.6855,33.7358,33.6604,33.6729,36400.0
2006-03-03 11:20:00,53.55,53.65,53.51,53.54,50900.0,33.6729,33.7358,33.6478,33.6666,50900.0
2006-03-03 11:30:00,53.54,53.56,53.46,53.54,111700.0,33.6666,33.6792,33.6163,33.6666,111700.0
2006-03-03 11:40:00,53.53,53.57,53.5,53.55,29100.0,33.6604,33.6855,33.6415,33.6729,29100.0
2006-03-03 11:50:00,53.56,53.6,53.5,53.57,93000.0,33.6792,33.7044,33.6415,33.6855,93000.0
2006-03-03 12:00:00,53.59,53.69,53.5,53.6,134200.0,33.6981,33.761,33.6415,33.7044,134200.0
2006-03-03 12:10:00,53.58,53.63,53.55,53.55,28900.0,33.6918,33.7232,33.6729,33.6729,28900.0
2006-03-03 12:20:00,53.55,53.65,53.47,53.58,178500.0,33.6729,33.7358,33.6226,33.6918,178500.0
2006-03-03 12:30:00,53.58,53.7,53.51,53.63,243600.0,33.6918,33.7673,33.6478,33.7232,243600.0
2006-03-03 12:40:00,53.63,53.76,53.63,53.65,62700.0,33.7232,33.805,33.7232,33.7358,62700.0
2006-03-03 12:50:00,53.64,53.71,53.61,53.61,45200.0,33.7295,33.7735,33.7107,33.7107,45200.0
2006-03-03 13:00:00,53.61,53.67,53.58,53.62,40200.0,33.7107,33.7484,33.6918,33.7169,40200.0
2006-03-03 13:10:00,53.62,53.64,53.57,53.62,31000.0,33.7169,33.7295,33.6855,33.7169,31000.0
2006-03-03 13:20:00,53.62,53.85,53.6,53.85,49700.0,33.7169,33.8616,33.7044,33.8616,49700.0
2006-03-03 13:30:00,53.84,54.02,53.84,53.88,182900.0,33.8553,33.9685,33.8553,33.8804,182900.0
2006-03-03 13:40:00,53.9,54.0,53.85,53.96,131300.0,33.893,33.9559,33.8616,33.9307,131300.0
2006-03-03 13:50:00,53.95,53.98,53.77,53.77,153700.0,33.9245,33.9433,33.8113,33.8113,153700.0
2006-03-03 14:00:00,53.79,53.86,53.76,53.85,38400.0,33.8238,33.8679,33.805,33.8616,38400.0
2006-03-03 14:10:00,53.84,53.87,53.76,53.78,44900.0,33.8553,33.8741,33.805,33.8176,44900.0
2006-03-03 14:20:00,53.79,53.8,53.68,53.77,74500.0,33.8238,33.8301,33.7547,33.8113,74500.0
2006-03-03 14:30:00,53.76,53.8,53.72,53.79,67400.0,33.805,33.8301,33.7798,33.8238,67400.0
2006-03-03 14:40:00,53.79,53.85,53.71,53.77,98000.0,33.8238,33.8616,33.7735,33.8113,98000.0
2006-03-03 14:50:00,53.75,53.77,53.68,53.7,62400.0,33.7987,33.8113,33.7547,33.7673,62400.0
2006-03-03 15:00:00,53.7,53.74,53.51,53.61,155400.0,33.7673,33.7924,33.6478,33.7107,155400.0
2006-03-03 15:10:00,53.61,53.69,53.5,53.55,111700.0,33.7107,33.761,33.6415,33.6729,111700.0
2006-03-03 15:20:00,53.55,53.55,53.44,53.47,114300.0,33.6729,33.6729,33.6038,33.6226,114300.0
2006-03-03 15:30:00,53.45,53.49,53.39,53.42,130900.0,33.61,33.6352,33.5723,33.5912,130900.0
2006-03-03 15:40:00,53.41,53.52,53.39,53.42,126100.0,33.5849,33.6541,33.5723,33.5912,126100.0
2006-03-03 15:50:00,53.42,53.47,53.3,53.32,184800.0,33.5912,33.6226,33.5157,33.5283,184800.0
2006-03-06 09:30:00,53.4,53.64,53.09,53.14,123300.0,33.5786,33.7295,33.3837,33.4151,123300.0
2006-03-06 09:40:00,53.15,53.23,52.95,53.23,93600.0,33.4214,33.4717,33.2956,33.4717,93600.0
2006-03-06 09:50:00,53.23,53.39,53.15,53.24,65100.0,33.4717,33.5723,33.4214,33.478,65100.0
2006-03-06 10:00:00,53.24,53.3,53.14,53.2,80500.0,33.478,33.5157,33.4151,33.4528,80500.0
2006-03-06 10:10:00,53.2,53.32,53.17,53.23,105200.0,33.4528,33.5283,33.434,33.4717,105200.0
2006-03-06 10:20:00,53.25,53.25,53.14,53.16,39000.0,33.4843,33.4843,33.4151,33.4277,39000.0
2006-03-06 10:30:00,53.17,53.2,53.1,53.17,75400.0,33.434,33.4528,33.39,33.434,75400.0
2006-03-06 10:40:00,53.17,53.23,53.13,53.2,34500.0,33.434,33.4717,33.4088,33.4528,34500.0
2006-03-06 10:50:00,53.17,53.22,53.12,53.2,41400.0,33.434,33.4654,33.4025,33.4528,41400.0
2006-03-06 11:00:00,53.23,53.27,53.11,53.15,114000.0,33.4717,33.4969,33.3963,33.4214,114000.0
2006-03-06 11:10:00,53.13,53.16,53.03,53.03,57800.0,33.4088,33.4277,33.3459,33.3459,57800.0
2006-03-06 11:20:00,53.03,53.16,53.03,53.13,57000.0,33.3459,33.4277,33.3459,33.4088,57000.0
2006-03-06 11:30:00,53.16,53.21,53.07,53.1,88600.0,33.4277,33.4591,33.3711,33.39,88600.0
2006-03-06 11:40:00,53.1,53.21,53.1,53.2,48000.0,33.39,33.4591,33.39,33.4528,48000.0
2006-03-06 11:50:00,53.22,53.25,53.16,53.23,338800.0,33.4654,33.4843,33.4277,33.4717,338800.0
2006-03-06 12:00:00,53.23,53.25,53.17,53.18,53500.0,33.4717,33.4843,33.434,33.4403,53500.0
2006-03-06 12:10:00,53.18,53.24,53.12,53.13,32300.0,33.4403,33.478,33.4025,33.4088,32300.0
2006-03-06 12:20:00,53.15,53.21,53.13,53.2,36900.0,33.4214,33.4591,33.4088,33.4528,36900.0
2006-03-06 12:30:00,53.2,53.25,53.18,53.21,364800.0,33.4528,33.4843,33.4403,33.4591,364800.0
2006-03-06 12:40:00,53.21,53.22,53.11,53.13,86500.0,33.4591,33.4654,33.3963,33.4088,86500.0
2006-03-06 12:50:00,53.13,53.2,53.1,53.19,100000.0,33.4088,33.4528,33.39,33.4466,100000.0
2006-03-06 13:00:00,53.19,53.27,53.18,53.24,453400.0,33.4466,33.4969,33.4403,33.478,453400.0
2006-03-06 13:10:00,53.25,53.37,53.25,53.37,76100.0,33.4843,33.5597,33.4843,33.5597,76100.0
2006-03-06 13:20:00,53.36,53.36,53.17,53.17,122500.0,33.5535,33.5535,33.434,33.434,122500.0
2006-03-06 13:30:00,53.17,53.2,53.02,53.09,181000.0,33.434,33.4528,33.3397,33.3837,181000.0
2006-03-06 13:40:00,53.09,53.12,53.01,53.02,76200.0,33.3837,33.4025,33.3334,33.3397,76200.0
2006-03-06 13:50:00,53.01,53.06,52.98,53.0,56800.0,33.3334,33.3648,33.3145,33.3271,56800.0
2006-03-06 14:00:00,52.98,53.06,52.85,52.96,207900.0,33.3145,33.3648,33.2328,33.3019,207900.0
2006-03-06 14:10:00,52.94,52.97,52.83,52.93,73400.0,33.2894,33.3082,33.2202,33.2831,73400.0
2006-03-06 14:20:00,52.94,52.94,52.82,52.88,41400.0,33.2894,33.2894,33.2139,33.2516,41400.0
2006-03-06 14:30:00,52.88,52.98,52.8,52.86,119700.0,33.2516,33.3145,33.2013,33.239,119700.0
2006-03-06 14:40:00,52.87,52.92,52.8,52.86,123900.0,33.2453,33.2768,33.2013,33.239,123900.0
2006-03-06 14:50:00,52.84,52.93,52.83,52.91,66400.0,33.2265,33.2831,33.2202,33.2705,66400.0
2006-03-06 15:00:00,52.9,52.96,52.87,52.93,154600.0,33.2642,33.3019,33.2453,33.2831,154600.0
2006-03-06 15:10:00,52.92,52.95,52.87,52.92,164200.0,33.2768,33.2956,33.2453,33.2768,164200.0
2006-03-06 15:20:00,52.9,53.05,52.89,53.04,215300.0,33.2642,33.3585,33.2579,33.3522,215300.0
2006-03-06 15:30:00,53.04,53.04,52.93,52.96,74400.0,33.3522,33.3522,33.2831,33.3019,74400.0
2006-03-06 15:40:00,52.96,53.05,52.95,52.99,177500.0,33.3019,33.3585,33.2956,33.3208,177500.0
2006-03-06 15:50:00,53.0,53.01,52.94,52.97,292200.0,33.3271,33.3334,33.2894,33.3082,292200.0
2006-03-07 09:30:00,52.95,53.11,52.94,53.0,104900.0,33.2956,33.3963,33.2894,33.3271,104900.0
2006-03-07 09:40:00,53.01,53.14,52.84,52.94,142100.0,33.3334,33.4151,33.2265,33.2894,142100.0
2006-03-07 09:50:00,52.93,52.96,52.7,52.73,121300.0,33.2831,33.3019,33.1384,33.1573,121300.0
2006-03-07 10:00:00,52.72,52.81,52.72,52.79,402500.0,33.151,33.2076,33.151,33.195,402500.0
2006-03-07 10:10:00,52.79,52.8,52.68,52.75,108300.0,33.195,33.2013,33.1259,33.1699,108300.0
2006-03-07 10:20:00,52.75,52.77,52.64,52.68,220500.0,33.1699,33.1825,33.1007,33.1259,220500.0
2006-03-07 10:30:00,52.66,52.75,52.65,52.74,183300.0,33.1133,33.1699,33.107,33.1636,183300.0
2006-03-07 10:40:00,52.73,52.76,52.55,52.57,95400.0,33.1573,33.1762,33.0441,33.0567,95400.0
2006-03-07 10:50:00,52.57,52.65,52.57,52.59,171300.0,33.0567,33.107,33.0567,33.0693,171300.0
2006-03-07 11:00:00,52.59,52.8,52.57,52.78,186000.0,33.0693,33.2013,33.0567,33.1887,186000.0
2006-03-07 11:10:00,52.8,52.96,52.78,52.88,154700.0,33.2013,33.3019,33.1887,33.2516,154700.0
2006-03-07 11:20:00,52.93,53.07,52.88,53.02,171800.0,33.2831,33.3711,33.2516,33.3397,171800.0
2006-03-07 11:30:00,53.02,53.03,52.9,52.98,69100.0,33.3397,33.3459,33.2642,33.3145,69100.0
2006-03-07 11:40:00,52.99,52.99,52.83,52.92,54100.0,33.3208,33.3208,33.2202,33.2768,54100.0
2006-03-07 11:50:00,52.92,52.95,52.85,52.88,53900.0,33.2768,33.2956,33.2328,33.2516,53900.0
2006-03-07 12:00:00,52.87,52.9,52.76,52.78,106400.0,33.2453,33.2642,33.1762,33.1887,106400.0
2006-03-07 12:10:00,52.78,52.79,52.67,52.69,41200.0,33.1887,33.195,33.1196,33.1321,41200.0
2006-03-07 12:20:00,52.65,52.7,52.64,52.65,33000.0,33.107,33.1384,33.1007,33.107,33000.0
2006-03-07 12:30:00,52.66,52.72,52.63,52.67,42300.0,33.1133,33.151,33.0944,33.1196,42300.0
2006-03-07 12:40:00,52.66,52.69,52.62,52.64,38200.0,33.1133,33.1321,33.0881,33.1007,38200.0
2006-03-07 12:50:00,52.64,52.79,52.63,52.73,54400.0,33.1007,33.195,33.0944,33.1573,54400.0
2006-03-07 13:00:00,52.73,52.73,52.67,52.7,43700.0,33.1573,33.1573,33.1196,33.1384,43700.0
2006-03-07 13:10:00,52.68,52.71,52.58,52.61,109700.0,33.1259,33.1447,33.063,33.0818,109700.0
2006-03-07 13:20:00,52.62,52.66,52.6,52.63,38400.0,33.0881,33.1133,33.0756,33.0944,38400.0
2006-03-07 13:30:00,52.64,52.69,52.63,52.67,52500.0,33.1007,33.1321,33.0944,33.1196,52500.0
2006-03-07 13:40:00,52.67,52.76,52.65,52.76,47400.0,33.1196,33.1762,33.107,33.1762,47400.0
2006-03-07 13:50:00,52.76,52.85,52.75,52.79,132800.0,33.1762,33.2328,33.1699,33.195,132800.0
2006-03-07 14:00:00,52.79,52.8,52.7,52.73,41700.0,33.195,33.2013,33.1384,33.1573,41700.0
2006-03-07 14:10:00,52.73,52.73,52.59,52.63,69300.0,33.1573,33.1573,33.0693,33.0944,69300.0
2006-03-07 14:20:00,52.62,52.69,52.59,52.61,111500.0,33.0881,33.1321,33.0693,33.0818,111500.0
2006-03-07 14:30:00,52.61,52.65,52.56,52.61,69100.0,33.0818,33.107,33.0504,33.0818,69100.0
2006-03-07 14:40:00,52.63,52.68,52.6,52.64,103700.0,33.0944,33.1259,33.0756,33.1007,103700.0
2006-03-07 14:50:00,52.64,52.85,52.64,52.75,120500.0,33.1007,33.2328,33.1007,33.1699,120500.0
2006-03-07 15:00:00,52.78,52.79,52.63,52.63,77900.0,33.1887,33.195,33.0944,33.0944,77900.0
2006-03-07 15:10:00,52.63,52.69,52.59,52.6,68700.0,33.0944,33.1321,33.0693,33.0756,68700.0
2006-03-07 15:20:00,52.61,52.66,52.57,52.62,87700.0,33.0818,33.1133,33.0567,33.0881,87700.0
2006-03-07 15:30:00,52.62,52.85,52.62,52.83,147100.0,33.0881,33.2328,33.0881,33.2202,147100.0
2006-03-07 15:40:00,52.84,52.92,52.84,52.9,181800.0,33.2265,33.2768,33.2265,33.2642,181800.0
2006-03-07 15:50:00,52.9,52.93,52.79,52.82,192700.0,33.2642,33.2831,33.195,33.2139,192700.0
2006-03-08 09:30:00,52.85,52.98,52.7,52.94,69700.0,33.2328,33.3145,33.1384,33.2894,69700.0
2006-03-08 09:40:00,52.94,53.14,52.94,53.08,95300.0,33.2894,33.4151,33.2894,33.3774,95300.0
2006-03-08 09:50:00,53.06,53.3,53.04,53.21,75700.0,33.3648,33.5157,33.3522,33.4591,75700.0
2006-03-08 10:00:00,53.21,53.33,53.19,53.24,78000.0,33.4591,33.5346,33.4466,33.478,78000.0
2006-03-08 10:10:00,53.23,53.31,53.18,53.26,65300.0,33.4717,33.522,33.4403,33.4906,65300.0
2006-03-08 10:20:00,53.28,53.3,53.18,53.23,44400.0,33.5031,33.5157,33.4403,33.4717,44400.0
2006-03-08 10:30:00,53.23,53.35,53.22,53.35,96000.0,33.4717,33.5472,33.4654,33.5472,96000.0
2006-03-08 10:40:00,53.34,53.35,53.16,53.21,96000.0,33.5409,33.5472,33.4277,33.4591,96000.0
2006-03-08 10:50:00,53.21,53.23,53.17,53.19,53700.0,33.4591,33.4717,33.434,33.4466,53700.0
2006-03-08 11:00:00,53.2,53.23,53.12,53.23,52100.0,33.4528,33.4717,33.4025,33.4717,52100.0
2006-03-08 11:10:00,53.22,53.37,53.17,53.26,60600.0,33.4654,33.5597,33.434,33.4906,60600.0
2006-03-08 11:20:00,53.26,53.39,53.24,53.36,80700.0,33.4906,33.5723,33.478,33.5535,80700.0
2006-03-08 11:30:00,53.36,53.41,53.35,53.39,77000.0,33.5535,33.5849,33.5472,33.5723,77000.0
2006-03-08 11:40:00,53.39,53.45,53.29,53.29,90900.0,33.5723,33.61,33.5094,33.5094,90900.0
2006-03-08 11:50:00,53.27,53.45,53.23,53.33,95600.0,33.4969,33.61,33.4717,33.5346,95600.0
2006-03-08 12:00:00,53.35,53.47,53.35,53.47,124600.0,33.5472,33.6226,33.5472,33.6226,124600.0
2006-03-08 12:10:00,53.45,53.49,53.39,53.48,59700.0,33.61,33.6352,33.5723,33.6289,59700.0
2006-03-08 12:20:00,53.49,53.68,53.46,53.65,97800.0,33.6352,33.7547,33.6163,33.7358,97800.0
2006-03-08 12:30:00,53.65,53.77,53.6,53.68,146500.0,33.7358,33.8113,33.7044,33.7547,146500.0
2006-03-08 12:40:00,53.68,53.73,53.58,53.67,103700.0,33.7547,33.7861,33.6918,33.7484,103700.0
2006-03-08 12:50:00,53.66,53.73,53.64,53.72,89000.0,33.7421,33.7861,33.7295,33.7798,89000.0
2006-03-08 13:00:00,53.71,53.73,53.59,53.64,89500.0,33.7735,33.7861,33.6981,33.7295,89500.0
2006-03-08 13:10:00,53.63,53.64,53.52,53.57,51500.0,33.7232,33.7295,33.6541,33.6855,51500.0
2006-03-08 13:20:00,53.56,53.62,53.5,53.51,65100.0,33.6792,33.7169,33.6415,33.6478,65100.0
2006-03-08 13:30:00,53.51,53.55,53.46,53.48,46200.0,33.6478,33.6729,33.6163,33.6289,46200.0
2006-03-08 13:40:00,53.48,53.49,53.39,53.42,49300.0,33.6289,33.6352,33.5723,33.5912,49300.0
2006-03-08 13:50:00,53.43,53.47,53.4,53.47,44600.0,33.5975,33.6226,33.5786,33.6226,44600.0
2006-03-08 14:00:00,53.46,53.54,53.37,53.54,43800.0,33.6163,33.6666,33.5597,33.6666,43800.0
2006-03-08 14:10:00,53.54,53.55,53.4,53.41,86000.0,33.6666,33.6729,33.5786,33.5849,86000.0
2006-03-08 14:20:00,53.4,53.41,53.32,53.35,42200.0,33.5786,33.5849,33.5283,33.5472,42200.0
2006-03-08 14:30:00,53.37,53.49,53.33,53.38,81300.0,33.5597,33.6352,33.5346,33.566,81300.0
2006-03-08 14:40:00,53.4,53.5,53.37,53.43,84300.0,33.5786,33.6415,33.5597,33.5975,84300.0
2006-03-08 14:50:00,53.4,53.43,53.34,53.4,59100.0,33.5786,33.5975,33.5409,33.5786,59100.0
2006-03-08 15:00:00,53.41,53.46,53.36,53.37,70500.0,33.5849,33.6163,33.5535,33.5597,70500.0
2006-03-08 15:10:00,53.37,53.41,53.34,53.38,53100.0,33.5597,33.5849,33.5409,33.566,53100.0
2006-03-08 15:20:00,53.37,53.39,53.35,53.37,81300.0,33.5597,33.5723,33.5472,33.5597,81300.0
2006-03-08 15:30:00,53.39,53.45,53.36,53.39,74800.0,33.5723,33.61,33.5535,33.5723,74800.0
2006-03-08 15:40:00,53.39,53.46,53.3,53.31,97200.0,33.5723,33.6163,33.5157,33.522,97200.0
2006-03-08 15:50:00,53.33,53.37,53.27,53.37,192100.0,33.5346,33.5597,33.4969,33.5597,192100.0
2006-03-09 09:30:00,53.5,53.54,53.13,53.21,98300.0,33.6415,33.6666,33.4088,33.4591,98300.0
2006-03-09 09:40:00,53.25,53.35,53.19,53.29,42700.0,33.4843,33.5472,33.4466,33.5094,42700.0
2006-03-09 09:50:00,53.27,53.28,53.2,53.22,31000.0,33.4969,33.5031,33.4528,33.4654,31000.0
2006-03-09 10:00:00,53.25,53.39,53.25,53.31,29200.0,33.4843,33.5723,33.4843,33.522,29200.0
2006-03-09 10:10:00,53.33,53.33,53.2,53.25,23800.0,33.5346,33.5346,33.4528,33.4843,23800.0
2006-03-09 10:20:00,53.25,53.3,53.2,53.22,24900.0,33.4843,33.5157,33.4528,33.4654,24900.0
2006-03-09 10:30:00,53.24,53.38,53.23,53.32,23000.0,33.478,33.566,33.4717,33.5283,23000.0
2006-03-09 10:40:00,53.3,53.34,53.19,53.2,29400.0,33.5157,33.5409,33.4466,33.4528,29400.0
2006-03-09 10:50:00,53.18,53.25,53.14,53.19,31000.0,33.4403,33.4843,33.4151,33.4466,31000.0
2006-03-09 11:00:00,53.18,53.19,53.14,53.18,24500.0,33.4403,33.4466,33.4151,33.4403,24500.0
2006-03-09 11:10:00,53.19,53.2,53.16,53.17,28000.0,33.4466,33.4528,33.4277,33.434,28000.0
2006-03-09 11:20:00,53.17,53.21,53.16,53.16,17300.0,33.434,33.4591,33.4277,33.4277,17300.0
2006-03-09 11:30:00,53.15,53.15,53.06,53.1,69500.0,33.4214,33.4214,33.3648,33.39,69500.0
2006-03-09 11:40:00,53.09,53.1,52.98,53.01,43600.0,33.3837,33.39,33.3145,33.3334,43600.0
2006-03-09 11:50:00,52.99,53.03,52.91,53.02,43200.0,33.3208,33.3459,33.2705,33.3397,43200.0
2006-03-09 12:00:00,53.02,53.04,52.97,52.98,38400.0,33.3397,33.3522,33.3082,33.3145,38400.0
2006-03-09 12:10:00,52.98,52.99,52.93,52.95,27600.0,33.3145,33.3208,33.2831,33.2956,27600.0
2006-03-09 12:20:00,52.97,53.08,52.97,53.08,11400.0,33.3082,33.3774,33.3082,33.3774,11400.0
2006-03-09 12:30:00,53.06,53.07,52.95,52.99,37200.0,33.3648,33.3711,33.2956,33.3208,37200.0
2006-03-09 12:40:00,52.99,53.25,52.93,52.95,371600.0,33.3208,33.4843,33.2831,33.2956,371600.0
2006-03-09 12:50:00,52.95,53.0,52.93,52.95,29400.0,33.2956,33.3271,33.2831,33.2956,29400.0
2006-03-09 13:00:00,52.95,52.95,52.71,52.72,99900.0,33.2956,33.2956,33.1447,33.151,99900.0
2006-03-09 13:10:00,52.72,52.78,52.68,52.73,62500.0,33.151,33.1887,33.1259,33.1573,62500.0
2006-03-09 13:20:00,52.73,52.74,52.68,52.72,54500.0,33.1573,33.1636,33.1259,33.151,54500.0
2006-03-09 13:30:00,52.72,52.77,52.71,52.73,50300.0,33.151,33.1825,33.1447,33.1573,50300.0
2006-03-09 13:40:00,52.73,52.75,52.7,52.7,45900.0,33.1573,33.1699,33.1384,33.1384,45900.0
2006-03-09 13:50:00,52.7,52.76,52.69,52.74,28100.0,33.1384,33.1762,33.1321,33.1636,28100.0
2006-03-09 14:00:00,52.72,52.95,52.71,52.94,43700.0,33.151,33.2956,33.1447,33.2894,43700.0
2006-03-09 14:10:00,52.95,52.99,52.88,52.99,72700.0,33.2956,33.3208,33.2516,33.3208,72700.0
2006-03-09 14:20:00,52.98,52.98,52.91,52.93,65800.0,33.3145,33.3145,33.2705,33.2831,65800.0
2006-03-09 14:30:00,52.94,52.95,52.87,52.89,107700.0,33.2894,33.2956,33.2453,33.2579,107700.0
2006-03-09 14:40:00,52.87,52.9,52.81,52.87,92500.0,33.2453,33.2642,33.2076,33.2453,92500.0
2006-03-09 14:50:00,52.83,52.85,52.73,52.75,51400.0,33.2202,33.2328,33.1573,33.1699,51400.0
2006-03-09 15:00:00,52.73,52.75,52.61,52.64,80100.0,33.1573,33.1699,33.0818,33.1007,80100.0
2006-03-09 15:10:00,52.64,52.78,52.59,52.74,82200.0,33.1007,33.1887,33.0693,33.1636,82200.0
2006-03-09 15:20:00,52.74,52.87,52.74,52.84,172500.0,33.1636,33.2453,33.1636,33.2265,172500.0
2006-03-09 15:30:00,52.85,52.9,52.83,52.9,71500.0,33.2328,33.2642,33.2202,33.2642,71500.0
2006-03-09 15:40:00,52.9,52.9,52.76,52.78,233300.0,33.2642,33.2642,33.1762,33.1887,233300.0
2006-03-09 15:50:00,52.78,52.83,52.73,52.78,99400.0,33.1887,33.2202,33.1573,33.1887,99400.0
2006-03-10 09:30:00,52.75,52.87,52.71,52.79,135200.0,33.1699,33.2453,33.1447,33.195,135200.0
2006-03-10 09:40:00,52.8,53.03,52.8,53.03,111200.0,33.2013,33.3459,33.2013,33.3459,111200.0
2006-03-10 09:50:00,53.03,53.19,52.99,53.1,64300.0,33.3459,33.4466,33.3208,33.39,64300.0
2006-03-10 10:00:00,53.09,53.09,52.95,53.0,131500.0,33.3837,33.3837,33.2956,33.3271,131500.0
2006-03-10 10:10:00,52.99,53.15,52.98,53.12,81100.0,33.3208,33.4214,33.3145,33.4025,81100.0
2006-03-10 10:20:00,53.15,53.24,53.09,53.24,41000.0,33.4214,33.478,33.3837,33.478,41000.0
2006-03-10 10:30:00,53.23,53.32,53.23,53.32,77200.0,33.4717,33.5283,33.4717,33.5283,77200.0
2006-03-10 10:40:00,53.31,53.5,53.3,53.44,123500.0,33.522,33.6415,33.5157,33.6038,123500.0
2006-03-10 10:50:00,53.44,53.5,53.35,53.45,63400.0,33.6038,33.6415,33.5472,33.61,63400.0
2006-03-10 11:00:00,53.46,53.49,53.36,53.39,83900.0,33.6163,33.6352,33.5535,33.5723,83900.0
2006-03-10 11:10:00,53.39,53.43,53.38,53.38,45300.0,33.5723,33.5975,33.566,33.566,45300.0
2006-03-10 11:20:00,53.39,53.58,53.38,53.58,54700.0,33.5723,33.6918,33.566,33.6918,54700.0
2006-03-10 11:30:00,53.58,53.65,53.56,53.62,84000.0,33.6918,33.7358,33.6792,33.7169,84000.0
2006-03-10 11:40:00,53.62,53.69,53.6,53.66,104600.0,33.7169,33.761,33.7044,33.7421,104600.0
2006-03-10 11:50:00,53.66,53.78,53.55,53.72,93300.0,33.7421,33.8176,33.6729,33.7798,93300.0
2006-03-10 12:00:00,53.72,53.78,53.67,53.74,74900.0,33.7798,33.8176,33.7484,33.7924,74900.0
2006-03-10 12:10:00,53.75,53.75,53.64,53.68,57600.0,33.7987,33.7987,33.7295,33.7547,57600.0
2006-03-10 12:20:00,53.68,53.71,53.58,53.63,38400.0,33.7547,33.7735,33.6918,33.7232,38400.0
2006-03-10 12:30:00,53.63,53.65,53.55,53.58,29100.0,33.7232,33.7358,33.6729,33.6918,29100.0
2006-03-10 12:40:00,53.57,53.64,53.53,53.59,32900.0,33.6855,33.7295,33.6604,33.6981,32900.0
2006-03-10 12:50:00,53.59,53.6,53.52,53.58,23700.0,33.6981,33.7044,33.6541,33.6918,23700.0
2006-03-10 13:00:00,53.56,53.6,53.54,53.58,49800.0,33.6792,33.7044,33.6666,33.6918,49800.0
2006-03-10 13:10:00,53.57,53.6,53.52,53.53,57000.0,33.6855,33.7044,33.6541,33.6604,57000.0
2006-03-10 13:20:00,53.54,53.6,53.49,53.52,39600.0,33.6666,33.7044,33.6352,33.6541,39600.0
2006-03-10 13:30:00,53.52,53.54,53.41,53.49,75500.0,33.6541,33.6666,33.5849,33.6352,75500.0
2006-03-10 13:40:00,53.49,53.5,53.34,53.39,331200.0,33.6352,33.6415,33.5409,33.5723,331200.0
2006-03-10 13:50:00,53.38,53.38,53.31,53.31,65200.0,33.566,33.566,33.522,33.522,65200.0
2006-03-10 14:00:00,53.32,53.39,53.28,53.39,98600.0,33.5283,33.5723,33.5031,33.5723,98600.0
2006-03-10 14:10:00,53.4,53.43,53.33,53.36,37700.0,33.5786,33.5975,33.5346,33.5535,37700.0
2006-03-10 14:20:00,53.36,53.36,53.24,53.24,55400.0,33.5535,33.5535,33.478,33.478,55400.0
2006-03-10 14:30:00,53.24,53.28,53.2,53.25,98300.0,33.478,33.5031,33.4528,33.4843,98300.0
2006-03-10 14:40:00,53.25,53.29,53.14,53.14,98300.0,33.4843,33.5094,33.4151,33.4151,98300.0
2006-03-10 14:50:00,53.15,53.28,53.14,53.16,78900.0,33.4214,33.5031,33.4151,33.4277,78900.0
2006-03-10 15:00:00,53.16,53.28,53.15,53.22,62100.0,33.4277,33.5031,33.4214,33.4654,62100.0
2006-03-10 15:10:00,53.24,53.31,53.15,53.24,165700.0,33.478,33.522,33.4214,33.478,165700.0
2006-03-10 15:20:00,53.25,53.31,53.23,53.28,53700.0,33.4843,33.522,33.4717,33.5031,53700.0
2006-03-10 15:30:00,53.27,53.4,53.25,53.3,112400.0,33.4969,33.5786,33.4843,33.5157,112400.0
2006-03-10 15:40:00,53.3,53.31,53.2,53.22,96400.0,33.5157,33.522,33.4528,33.4654,96400.0
2006-03-10 15:50:00,53.22,53.31,53.18,53.29,291000.0,33.4654,33.522,33.4403,33.5094,291000.0
2006-03-13 09:30:00,53.45,53.51,53.25,53.4,99200.0,33.61,33.6478,33.4843,33.5786,99200.0
2006-03-13 09:40:00,53.48,53.53,53.36,53.51,84700.0,33.6289,33.6604,33.5535,33.6478,84700.0
2006-03-13 09:50:00,53.5,53.5,53.34,53.48,120800.0,33.6415,33.6415,33.5409,33.6289,120800.0
2006-03-13 10:00:00,53.47,53.52,53.38,53.44,44700.0,33.6226,33.6541,33.566,33.6038,44700.0
2006-03-13 10:10:00,53.45,53.58,53.44,53.53,55000.0,33.61,33.6918,33.6038,33.6604,55000.0
2006-03-13 10:20:00,53.52,53.57,53.42,53.42,57100.0,33.6541,33.6855,33.5912,33.5912,57100.0
2006-03-13 10:30:00,53.45,53.49,53.35,53.35,55200.0,33.61,33.6352,33.5472,33.5472,55200.0
2006-03-13 10:40:00,53.35,53.36,53.21,53.25,67800.0,33.5472,33.5535,33.4591,33.4843,67800.0
2006-03-13 10:50:00,53.25,53.28,53.17,53.21,79500.0,33.4843,33.5031,33.434,33.4591,79500.0
2006-03-13 11:00:00,53.21,53.28,53.18,53.23,76600.0,33.4591,33.5031,33.4403,33.4717,76600.0
2006-03-13 11:10:00,53.23,53.32,53.23,53.29,36600.0,33.4717,33.5283,33.4717,33.5094,36600.0
2006-03-13 11:20:00,53.29,53.38,53.29,53.36,56900.0,33.5094,33.566,33.5094,33.5535,56900.0
2006-03-13 11:30:00,53.35,53.43,53.3,53.3,131300.0,33.5472,33.5975,33.5157,33.5157,131300.0
2006-03-13 11:40:00,53.34,53.44,53.28,53.42,51200.0,33.5409,33.6038,33.5031,33.5912,51200.0
2006-03-13 11:50:00,53.41,53.47,53.37,53.47,92800.0,33.5849,33.6226,33.5597,33.6226,92800.0
2006-03-13 12:00:00,53.47,53.47,53.4,53.44,49500.0,33.6226,33.6226,33.5786,33.6038,49500.0
2006-03-13 12:10:00,53.42,53.5,53.41,53.49,37400.0,33.5912,33.6415,33.5849,33.6352,37400.0
2006-03-13 12:20:00,53.48,53.52,53.43,53.48,26000.0,33.6289,33.6541,33.5975,33.6289,26000.0
2006-03-13 12:30:00,53.48,53.48,53.41,53.41,79100.0,33.6289,33.6289,33.5849,33.5849,79100.0
2006-03-13 12:40:00,53.41,53.47,53.33,53.42,150800.0,33.5849,33.6226,33.5346,33.5912,150800.0
2006-03-13 12:50:00,53.42,53.47,53.34,53.46,117900.0,33.5912,33.6226,33.5409,33.6163,117900.0
2006-03-13 13:00:00,53.47,53.47,53.3,53.35,79800.0,33.6226,33.6226,33.5157,33.5472,79800.0
2006-03-13 13:10:00,53.36,53.36,53.15,53.26,71600.0,33.5535,33.5535,33.4214,33.4906,71600.0
2006-03-13 13:20:00,53.26,53.33,53.21,53.3,95400.0,33.4906,33.5346,33.4591,33.5157,95400.0
2006-03-13 13:30:00,53.29,53.32,53.22,53.24,39700.0,33.5094,33.5283,33.4654,33.478,39700.0
2006-03-13 13:40:00,53.23,53.29,53.22,53.25,90000.0,33.4717,33.5094,33.4654,33.4843,90000.0
2006-03-13 13:50:00,53.25,53.31,53.2,53.27,33400.0,33.4843,33.522,33.4528,33.4969,33400.0
2006-03-13 14:00:00,53.28,53.4,53.28,53.39,71200.0,33.5031,33.5786,33.5031,33.5723,71200.0
2006-03-13 14:10:00,53.39,53.42,53.34,53.35,91800.0,33.5723,33.5912,33.5409,33.5472,91800.0
2006-03-13 14:20:00,53.33,53.38,53.33,53.36,68900.0,33.5346,33.566,33.5346,33.5535,68900.0
2006-03-13 14:30:00,53.37,53.43,53.33,53.36,39400.0,33.5597,33.5975,33.5346,33.5535,39400.0
2006-03-13 14:40:00,53.39,53.39,53.22,53.25,76500.0,33.5723,33.5723,33.4654,33.4843,76500.0
2006-03-13 14:50:00,53.25,53.31,53.19,53.23,98600.0,33.4843,33.522,33.4466,33.4717,98600.0
2006-03-13 15:00:00,53.22,53.29,53.22,53.26,89600.0,33.4654,33.5094,33.4654,33.4906,89600.0
2006-03-13 15:10:00,53.26,53.35,53.26,53.3,65700.0,33.4906,33.5472,33.4906,33.5157,65700.0
2006-03-13 15:20:00,53.31,53.31,53.2,53.24,67600.0,33.522,33.522,33.4528,33.478,67600.0
2006-03-13 15:30:00,53.24,53.31,53.22,53.31,70900.0,33.478,33.522,33.4654,33.522,70900.0
2006-03-13 15:40:00,53.3,53.39,53.3,53.37,105500.0,33.5157,33.5723,33.5157,33.5597,105500.0
2006-03-13 15:50:00,53.37,53.37,53.29,53.32,138900.0,33.5597,33.5597,33.5094,33.5283,138900.0
2006-03-14 09:30:00,53.16,53.45,53.16,53.39,121800.0,33.4277,33.61,33.4277,33.5723,121800.0
2006-03-14 09:40:00,53.39,53.55,53.38,53.55,104800.0,33.5723,33.6729,33.566,33.6729,104800.0
2006-03-14 09:50:00,53.56,53.73,53.56,53.6,118200.0,33.6792,33.7861,33.6792,33.7044,118200.0
2006-03-14 10:00:00,53.61,53.64,53.5,53.53,66900.0,33.7107,33.7295,33.6415,33.6604,66900.0
2006-03-14 10:10:00,53.53,53.57,53.49,53.55,186000.0,33.6604,33.6855,33.6352,33.6729,186000.0
2006-03-14 10:20:00,53.55,53.64,53.54,53.62,122600.0,33.6729,33.7295,33.6666,33.7169,122600.0
2006-03-14 10:30:00,53.63,53.73,53.57,53.58,81500.0,33.7232,33.7861,33.6855,33.6918,81500.0
2006-03-14 10:40:00,53.58,53.74,53.57,53.73,136900.0,33.6918,33.7924,33.6855,33.7861,136900.0
2006-03-14 10:50:00,53.74,53.79,53.74,53.79,68700.0,33.7924,33.8238,33.7924,33.8238,68700.0
2006-03-14 11:00:00,53.79,53.81,53.69,53.69,60700.0,33.8238,33.8364,33.761,33.761,60700.0
2006-03-14 11:10:00,53.68,53.77,53.66,53.71,85300.0,33.7547,33.8113,33.7421,33.7735,85300.0
2006-03-14 11:20:00,53.7,53.73,53.65,53.7,40900.0,33.7673,33.7861,33.7358,33.7673,40900.0
2006-03-14 11:30:00,53.71,53.8,53.71,53.8,46500.0,33.7735,33.8301,33.7735,33.8301,46500.0
2006-03-14 11:40:00,53.8,53.94,53.8,53.91,101300.0,33.8301,33.9182,33.8301,33.8993,101300.0
2006-03-14 11:50:00,53.91,53.97,53.9,53.95,50700.0,33.8993,33.937,33.893,33.9245,50700.0
2006-03-14 12:00:00,53.95,54.05,53.95,54.04,97300.0,33.9245,33.9873,33.9245,33.981,97300.0
2006-03-14 12:10:00,54.04,54.12,53.5,54.07,75600.0,33.981,34.0314,33.6415,33.9999,75600.0
2006-03-14 12:20:00,54.1,54.11,54.06,54.06,37700.0,34.0188,34.0251,33.9936,33.9936,37700.0
2006-03-14 12:30:00,54.06,54.07,53.98,53.98,41200.0,33.9936,33.9999,33.9433,33.9433,41200.0
2006-03-14 12:40:00,53.98,54.01,53.94,53.97,37900.0,33.9433,33.9622,33.9182,33.937,37900.0
2006-03-14 12:50:00,53.96,54.0,53.9,54.0,35500.0,33.9307,33.9559,33.893,33.9559,35500.0
2006-03-14 13:00:00,53.99,54.01,53.95,53.95,29200.0,33.9496,33.9622,33.9245,33.9245,29200.0
2006-03-14 13:10:00,53.97,54.19,53.95,54.19,74300.0,33.937,34.0754,33.9245,34.0754,74300.0
2006-03-14 13:20:00,54.19,54.2,54.13,54.13,72500.0,34.0754,34.0817,34.0376,34.0376,72500.0
2006-03-14 13:30:00,54.15,54.15,54.11,54.15,46900.0,34.0502,34.0502,34.0251,34.0502,46900.0
2006-03-14 13:40:00,54.13,54.22,54.11,54.2,70600.0,34.0376,34.0942,34.0251,34.0817,70600.0
2006-03-14 13:50:00,54.2,54.28,54.2,54.24,99600.0,34.0817,34.132,34.0817,34.1068,99600.0
2006-03-14 14:00:00,54.24,54.3,54.22,54.24,105700.0,34.1068,34.1445,34.0942,34.1068,105700.0
2006-03-14 14:10:00,54.25,54.4,54.23,54.34,189000.0,34.1131,34.2074,34.1005,34.1697,189000.0
2006-03-14 14:20:00,54.34,54.42,54.31,54.4,133700.0,34.1697,34.22,34.1508,34.2074,133700.0
2006-03-14 14:30:00,54.39,54.45,54.37,54.44,88700.0,34.2011,34.2389,34.1886,34.2326,88700.0
2006-03-14 14:40:00,54.44,54.61,54.38,54.57,125800.0,34.2326,34.3395,34.1948,34.3143,125800.0
2006-03-14 14:50:00,54.57,54.59,54.39,54.4,72600.0,34.3143,34.3269,34.2011,34.2074,72600.0
2006-03-14 15:00:00,54.38,54.47,54.34,54.41,107600.0,34.1948,34.2514,34.1697,34.2137,107600.0
2006-03-14 15:10:00,54.42,54.42,54.31,54.31,95500.0,34.22,34.22,34.1508,34.1508,95500.0
2006-03-14 15:20:00,54.31,54.36,54.27,54.35,83000.0,34.1508,34.1823,34.1257,34.176,83000.0
2006-03-14 15:30:00,54.35,54.45,54.35,54.4,108500.0,34.176,34.2389,34.176,34.2074,108500.0
2006-03-14 15:40:00,54.39,54.52,54.39,54.5,123600.0,34.2011,34.2829,34.2011,34.2703,123600.0
2006-03-14 15:50:00,54.51,54.53,54.44,54.52,188800.0,34.2766,34.2892,34.2326,34.2829,188800.0
2006-03-15 09:30:00,54.65,54.7,54.45,54.45,122700.0,34.3646,34.3961,34.2389,34.2389,122700.0
2006-03-15 09:40:00,54.47,54.47,54.1,54.23,201800.0,34.2514,34.2514,34.0188,34.1005,201800.0
2006-03-15 09:50:00,54.22,54.29,54.16,54.27,95000.0,34.0942,34.1382,34.0565,34.1257,95000.0
2006-03-15 10:00:00,54.26,54.26,54.1,54.13,62600.0,34.1194,34.1194,34.0188,34.0376,62600.0
2006-03-15 10:10:00,54.13,54.13,53.93,54.04,89700.0,34.0376,34.0376,33.9119,33.981,89700.0
2006-03-15 10:20:00,53.99,53.99,53.82,53.82,122100.0,33.9496,33.9496,33.8427,33.8427,122100.0
2006-03-15 10:30:00,53.84,53.89,53.8,53.82,100000.0,33.8553,33.8867,33.8301,33.8427,100000.0
2006-03-15 10:40:00,53.83,53.86,53.6,53.61,142700.0,33.849,33.8679,33.7044,33.7107,142700.0
2006-03-15 10:50:00,53.6,53.7,53.57,53.66,233500.0,33.7044,33.7673,33.6855,33.7421,233500.0
2006-03-15 11:00:00,53.65,53.71,53.64,53.64,70500.0,33.7358,33.7735,33.7295,33.7295,70500.0
2006-03-15 11:10:00,53.64,53.65,53.53,53.55,90900.0,33.7295,33.7358,33.6604,33.6729,90900.0
2006-03-15 11:20:00,53.57,53.57,53.5,53.53,98500.0,33.6855,33.6855,33.6415,33.6604,98500.0
2006-03-15 11:30:00,53.52,53.53,53.43,53.5,117600.0,33.6541,33.6604,33.5975,33.6415,117600.0
2006-03-15 11:40:00,53.5,53.55,53.33,53.33,116100.0,33.6415,33.6729,33.5346,33.5346,116100.0
2006-03-15 11:50:00,53.33,53.41,53.27,53.4,107100.0,33.5346,33.5849,33.4969,33.5786,107100.0
2006-03-15 12:00:00,53.39,53.47,53.36,53.45,76700.0,33.5723,33.6226,33.5535,33.61,76700.0
2006-03-15 12:10:00,53.44,53.46,53.36,53.38,61400.0,33.6038,33.6163,33.5535,33.566,61400.0
2006-03-15 12:20:00,53.39,53.41,53.31,53.33,133800.0,33.5723,33.5849,33.522,33.5346,133800.0
2006-03-15 12:30:00,53.33,53.45,53.3,53.45,100800.0,33.5346,33.61,33.5157,33.61,100800.0
2006-03-15 12:40:00,53.45,53.55,53.45,53.54,88200.0,33.61,33.6729,33.61,33.6666,88200.0
2006-03-15 12:50:00,53.54,53.55,53.5,53.55,54800.0,33.6666,33.6729,33.6415,33.6729,54800.0
2006-03-15 13:00:00,53.55,53.55,53.5,53.51,103900.0,33.6729,33.6729,33.6415,33.6478,103900.0
2006-03-15 13:10:00,53.52,53.53,53.41,53.53,78400.0,33.6541,33.6604,33.5849,33.6604,78400.0
2006-03-15 13:20:00,53.53,53.55,53.49,53.53,49700.0,33.6604,33.6729,33.6352,33.6604,49700.0
2006-03-15 13:30:00,53.53,53.56,53.5,53.53,133600.0,33.6604,33.6792,33.6415,33.6604,133600.0
2006-03-15 13:40:00,53.54,53.67,53.54,53.67,96000.0,33.6666,33.7484,33.6666,33.7484,96000.0
2006-03-15 13:50:00,53.66,53.67,53.6,53.65,63900.0,33.7421,33.7484,33.7044,33.7358,63900.0
2006-03-15 14:00:00,53.64,53.72,53.63,53.72,79300.0,33.7295,33.7798,33.7232,33.7798,79300.0
2006-03-15 14:10:00,53.73,53.84,53.7,53.77,115700.0,33.7861,33.8553,33.7673,33.8113,115700.0
2006-03-15 14:20:00,53.77,53.9,53.76,53.87,126900.0,33.8113,33.893,33.805,33.8741,126900.0
2006-03-15 14:30:00,53.85,53.87,53.7,53.7,72200.0,33.8616,33.8741,33.7673,33.7673,72200.0
2006-03-15 14:40:00,53.71,53.82,53.63,53.64,82900.0,33.7735,33.8427,33.7232,33.7295,82900.0
2006-03-15 14:50:00,53.64,53.72,53.62,53.63,63600.0,33.7295,33.7798,33.7169,33.7232,63600.0
2006-03-15 15:00:00,53.63,53.69,53.58,53.61,58800.0,33.7232,33.761,33.6918,33.7107,58800.0
2006-03-15 15:10:00,53.61,53.63,53.55,53.59,54600.0,33.7107,33.7232,33.6729,33.6981,54600.0
2006-03-15 15:20:00,53.6,53.69,53.58,53.61,83300.0,33.7044,33.761,33.6918,33.7107,83300.0
2006-03-15 15:30:00,53.6,53.71,53.59,53.7,99100.0,33.7044,33.7735,33.6981,33.7673,99100.0
2006-03-15 15:40:00,53.7,53.71,53.62,53.65,132500.0,33.7673,33.7735,33.7169,33.7358,132500.0
2006-03-15 15:50:00,53.65,53.77,53.64,53.76,173800.0,33.7358,33.8113,33.7295,33.805,173800.0
2006-03-16 09:30:00,54.0,54.04,53.84,53.95,137600.0,33.9559,33.981,33.8553,33.9245,137600.0
2006-03-16 09:40:00,53.96,54.0,53.85,53.96,108500.0,33.9307,33.9559,33.8616,33.9307,108500.0
2006-03-16 09:50:00,53.98,54.02,53.93,53.96,76600.0,33.9433,33.9685,33.9119,33.9307,76600.0
2006-03-16 10:00:00,53.97,54.17,53.96,54.09,122900.0,33.937,34.0628,33.9307,34.0125,122900.0
2006-03-16 10:10:00,54.11,54.15,54.05,54.09,64800.0,34.0251,34.0502,33.9873,34.0125,64800.0
2006-03-16 10:20:00,54.09,54.1,53.9,53.91,79300.0,34.0125,34.0188,33.893,33.8993,79300.0
2006-03-16 10:30:00,53.92,54.04,53.9,53.99,73100.0,33.9056,33.981,33.893,33.9496,73100.0
2006-03-16 10:40:00,53.99,54.0,53.91,53.93,52700.0,33.9496,33.9559,33.8993,33.9119,52700.0
2006-03-16 10:50:00,53.91,53.97,53.86,53.88,70300.0,33.8993,33.937,33.8679,33.8804,70300.0
2006-03-16 11:00:00,53.87,53.94,53.82,53.92,40000.0,33.8741,33.9182,33.8427,33.9056,40000.0
2006-03-16 11:10:00,53.9,53.97,53.87,53.92,32800.0,33.893,33.937,33.8741,33.9056,32800.0
2006-03-16 11:20:00,53.91,53.97,53.91,53.93,50200.0,33.8993,33.937,33.8993,33.9119,50200.0
2006-03-16 11:30:00,53.93,53.96,53.91,53.95,36800.0,33.9119,33.9307,33.8993,33.9245,36800.0
2006-03-16 11:40:00,53.95,53.96,53.91,53.93,30200.0,33.9245,33.9307,33.8993,33.9119,30200.0
2006-03-16 11:50:00,53.93,53.94,53.82,53.85,23400.0,33.9119,33.9182,33.8427,33.8616,23400.0
2006-03-16 12:00:00,53.85,53.9,53.81,53.89,40400.0,33.8616,33.893,33.8364,33.8867,40400.0
2006-03-16 12:10:00,53.89,53.89,53.81,53.86,27800.0,33.8867,33.8867,33.8364,33.8679,27800.0
2006-03-16 12:20:00,53.85,53.9,53.75,53.88,74700.0,33.8616,33.893,33.7987,33.8804,74700.0
2006-03-16 12:30:00,53.88,53.89,53.83,53.87,34000.0,33.8804,33.8867,33.849,33.8741,34000.0
2006-03-16 12:40:00,53.88,53.9,53.86,53.88,66000.0,33.8804,33.893,33.8679,33.8804,66000.0
2006-03-16 12:50:00,53.87,53.93,53.85,53.89,56200.0,33.8741,33.9119,33.8616,33.8867,56200.0
2006-03-16 13:00:00,53.91,53.92,53.85,53.88,30900.0,33.8993,33.9056,33.8616,33.8804,30900.0
2006-03-16 13:10:00,53.9,53.9,53.79,53.85,46200.0,33.893,33.893,33.8238,33.8616,46200.0
2006-03-16 13:20:00,53.85,53.95,53.82,53.9,22100.0,33.8616,33.9245,33.8427,33.893,22100.0
2006-03-16 13:30:00,53.9,54.0,53.89,53.96,56500.0,33.893,33.9559,33.8867,33.9307,56500.0
2006-03-16 13:40:00,53.96,53.96,53.78,53.8,35400.0,33.9307,33.9307,33.8176,33.8301,35400.0
2006-03-16 13:50:00,53.81,53.83,53.68,53.73,59700.0,33.8364,33.849,33.7547,33.7861,59700.0
2006-03-16 14:00:00,53.72,53.94,53.7,53.89,32900.0,33.7798,33.9182,33.7673,33.8867,32900.0
2006-03-16 14:10:00,53.89,53.99,53.88,53.93,62400.0,33.8867,33.9496,33.8804,33.9119,62400.0
2006-03-16 14:20:00,53.93,53.95,53.77,53.82,121400.0,33.9119,33.9245,33.8113,33.8427,121400.0
2006-03-16 14:30:00,53.82,53.84,53.78,53.83,34300.0,33.8427,33.8553,33.8176,33.849,34300.0
2006-03-16 14:40:00,53.82,53.87,53.72,53.77,38200.0,33.8427,33.8741,33.7798,33.8113,38200.0
2006-03-16 14:50:00,53.78,53.79,53.72,53.75,34700.0,33.8176,33.8238,33.7798,33.7987,34700.0
2006-03-16 15:00:00,53.76,53.87,53.74,53.85,51800.0,33.805,33.8741,33.7924,33.8616,51800.0
2006-03-16 15:10:00,53.84,53.88,53.8,53.81,44100.0,33.8553,33.8804,33.8301,33.8364,44100.0
2006-03-16 15:20:00,53.81,53.84,53.75,53.83,49800.0,33.8364,33.8553,33.7987,33.849,49800.0
2006-03-16 15:30:00,53.83,53.88,53.79,53.83,127900.0,33.849,33.8804,33.8238,33.849,127900.0
2006-03-16 15:40:00,53.83,53.83,53.73,53.74,89700.0,33.849,33.849,33.7861,33.7924,89700.0
2006-03-16 15:50:00,53.74,53.74,53.64,53.73,160700.0,33.7924,33.7924,33.7295,33.7861,160700.0
2006-03-17 09:30:00,53.94,53.95,53.77,53.9,969000.0,33.9182,33.9245,33.8113,33.893,969000.0
2006-03-17 09:40:00,53.89,53.96,53.78,53.91,73700.0,33.8867,33.9307,33.8176,33.8993,73700.0
2006-03-17 09:50:00,53.91,54.04,53.91,53.99,79400.0,33.8993,33.981,33.8993,33.9496,79400.0
2006-03-17 10:00:00,53.93,54.01,53.81,53.84,58400.0,33.9119,33.9622,33.8364,33.8553,58400.0
2006-03-17 10:10:00,53.84,53.97,53.81,53.81,50100.0,33.8553,33.937,33.8364,33.8364,50100.0
2006-03-17 10:20:00,53.77,53.94,53.76,53.76,37300.0,33.8113,33.9182,33.805,33.805,37300.0
2006-03-17 10:30:00,53.79,53.82,53.73,53.75,35000.0,33.8238,33.8427,33.7861,33.7987,35000.0
2006-03-17 10:40:00,53.73,53.8,53.65,53.7,44500.0,33.7861,33.8301,33.7358,33.7673,44500.0
2006-03-17 10:50:00,53.7,53.81,53.7,53.76,122900.0,33.7673,33.8364,33.7673,33.805,122900.0
2006-03-17 11:00:00,53.77,53.81,53.65,53.79,32900.0,33.8113,33.8364,33.7358,33.8238,32900.0
2006-03-17 11:10:00,53.79,53.82,53.65,53.73,45300.0,33.8238,33.8427,33.7358,33.7861,45300.0
2006-03-17 11:20:00,53.72,53.75,53.64,53.71,29300.0,33.7798,33.7987,33.7295,33.7735,29300.0
2006-03-17 11:30:00,53.7,53.7,53.64,53.65,58200.0,33.7673,33.7673,33.7295,33.7358,58200.0
2006-03-17 11:40:00,53.65,53.65,53.61,53.62,45200.0,33.7358,33.7358,33.7107,33.7169,45200.0
2006-03-17 11:50:00,53.62,53.72,53.61,53.72,102500.0,33.7169,33.7798,33.7107,33.7798,102500.0
2006-03-17 12:00:00,53.7,53.73,53.6,53.65,74400.0,33.7673,33.7861,33.7044,33.7358,74400.0
2006-03-17 12:10:00,53.64,53.68,53.6,53.68,45400.0,33.7295,33.7547,33.7044,33.7547,45400.0
2006-03-17 12:20:00,53.66,53.84,53.66,53.84,29800.0,33.7421,33.8553,33.7421,33.8553,29800.0
2006-03-17 12:30:00,53.84,53.91,53.82,53.87,113200.0,33.8553,33.8993,33.8427,33.8741,113200.0
2006-03-17 12:40:00,53.87,53.88,53.8,53.86,48500.0,33.8741,33.8804,33.8301,33.8679,48500.0
2006-03-17 12:50:00,53.85,53.87,53.81,53.81,27000.0,33.8616,33.8741,33.8364,33.8364,27000.0
2006-03-17 13:00:00,53.8,53.86,53.8,53.85,41600.0,33.8301,33.8679,33.8301,33.8616,41600.0
2006-03-17 13:10:00,53.85,53.87,53.83,53.85,21100.0,33.8616,33.8741,33.849,33.8616,21100.0
2006-03-17 13:20:00,53.85,53.87,53.84,53.85,51100.0,33.8616,33.8741,33.8553,33.8616,51100.0
2006-03-17 13:30:00,53.85,53.87,53.82,53.83,90600.0,33.8616,33.8741,33.8427,33.849,90600.0
2006-03-17 13:40:00,53.83,53.86,53.78,53.84,47900.0,33.849,33.8679,33.8176,33.8553,47900.0
2006-03-17 13:50:00,53.85,53.86,53.79,53.81,33900.0,33.8616,33.8679,33.8238,33.8364,33900.0
2006-03-17 14:00:00,53.8,53.84,53.78,53.83,141200.0,33.8301,33.8553,33.8176,33.849,141200.0
2006-03-17 14:10:00,53.82,53.87,53.79,53.85,74600.0,33.8427,33.8741,33.8238,33.8616,74600.0
2006-03-17 14:20:00,53.86,53.92,53.75,53.82,49800.0,33.8679,33.9056,33.7987,33.8427,49800.0
2006-03-17 14:30:00,53.82,53.88,53.81,53.87,29500.0,33.8427,33.8804,33.8364,33.8741,29500.0
2006-03-17 14:40:00,53.86,53.88,53.83,53.85,35700.0,33.8679,33.8804,33.849,33.8616,35700.0
2006-03-17 14:50:00,53.83,53.85,53.75,53.78,109100.0,33.849,33.8616,33.7987,33.8176,109100.0
2006-03-17 15:00:00,53.78,53.8,53.75,53.77,92800.0,33.8176,33.8301,33.7987,33.8113,92800.0
2006-03-17 15:10:00,53.77,53.82,53.75,53.77,44400.0,33.8113,33.8427,33.7987,33.8113,44400.0
2006-03-17 15:20:00,53.77,53.79,53.75,53.75,52200.0,33.8113,33.8238,33.7987,33.7987,52200.0
2006-03-17 15:30:00,53.75,53.78,53.74,53.77,59800.0,33.7987,33.8176,33.7924,33.8113,59800.0
2006-03-17 15:40:00,53.77,53.81,53.75,53.8,103600.0,33.8113,33.8364,33.7987,33.8301,103600.0
2006-03-17 15:50:00,53.8,53.83,53.76,53.77,110100.0,33.8301,33.849,33.805,33.8113,110100.0
2006-03-20 09:30:00,53.65,53.9,53.65,53.75,134600.0,33.7358,33.893,33.7358,33.7987,134600.0
2006-03-20 09:40:00,53.75,53.8,53.67,53.71,156600.0,33.7987,33.8301,33.7484,33.7735,156600.0
2006-03-20 09:50:00,53.73,53.76,53.47,53.48,78100.0,33.7861,33.805,33.6226,33.6289,78100.0
2006-03-20 10:00:00,53.5,53.6,53.3,53.33,103800.0,33.6415,33.7044,33.5157,33.5346,103800.0
2006-03-20 10:10:00,53.3,53.48,53.3,53.46,64500.0,33.5157,33.6289,33.5157,33.6163,64500.0
2006-03-20 10:20:00,53.46,53.57,53.4,53.42,75500.0,33.6163,33.6855,33.5786,33.5912,75500.0
2006-03-20 10:30:00,53.41,53.48,53.36,53.43,75700.0,33.5849,33.6289,33.5535,33.5975,75700.0
2006-03-20 10:40:00,53.43,53.45,53.31,53.41,62300.0,33.5975,33.61,33.522,33.5849,62300.0
2006-03-20 10:50:00,53.4,53.44,53.35,53.4,81000.0,33.5786,33.6038,33.5472,33.5786,81000.0
2006-03-20 11:00:00,53.4,53.44,53.35,53.38,71900.0,33.5786,33.6038,33.5472,33.566,71900.0
2006-03-20 11:10:00,53.39,53.42,53.33,53.36,60100.0,33.5723,33.5912,33.5346,33.5535,60100.0
2006-03-20 11:20:00,53.36,53.37,53.27,53.36,78200.0,33.5535,33.5597,33.4969,33.5535,78200.0
2006-03-20 11:30:00,53.32,53.35,53.29,53.33,74100.0,33.5283,33.5472,33.5094,33.5346,74100.0
2006-03-20 11:40:00,53.34,53.41,53.3,53.36,71100.0,33.5409,33.5849,33.5157,33.5535,71100.0
2006-03-20 11:50:00,53.36,53.4,53.36,53.39,53800.0,33.5535,33.5786,33.5535,33.5723,53800.0
2006-03-20 12:00:00,53.4,53.4,53.3,53.31,59700.0,33.5786,33.5786,33.5157,33.522,59700.0
2006-03-20 12:10:00,53.31,53.33,53.27,53.33,51500.0,33.522,33.5346,33.4969,33.5346,51500.0
2006-03-20 12:20:00,53.33,53.39,53.3,53.38,79400.0,33.5346,33.5723,33.5157,33.566,79400.0
2006-03-20 12:30:00,53.4,53.53,53.39,53.52,28800.0,33.5786,33.6604,33.5723,33.6541,28800.0
2006-03-20 12:40:00,53.52,53.62,53.5,53.62,58600.0,33.6541,33.7169,33.6415,33.7169,58600.0
2006-03-20 12:50:00,53.62,53.63,53.54,53.54,56700.0,33.7169,33.7232,33.6666,33.6666,56700.0
2006-03-20 13:00:00,53.56,53.57,53.47,53.5,37700.0,33.6792,33.6855,33.6226,33.6415,37700.0
2006-03-20 13:10:00,53.51,53.57,53.51,53.52,162200.0,33.6478,33.6855,33.6478,33.6541,162200.0
2006-03-20 13:20:00,53.53,53.54,53.47,53.47,33000.0,33.6604,33.6666,33.6226,33.6226,33000.0
2006-03-20 13:30:00,53.47,53.47,53.35,53.36,63700.0,33.6226,33.6226,33.5472,33.5535,63700.0
2006-03-20 13:40:00,53.36,53.49,53.35,53.46,41300.0,33.5535,33.6352,33.5472,33.6163,41300.0
2006-03-20 13:50:00,53.46,53.5,53.45,53.47,54500.0,33.6163,33.6415,33.61,33.6226,54500.0
2006-03-20 14:00:00,53.47,53.68,53.47,53.66,35900.0,33.6226,33.7547,33.6226,33.7421,35900.0
2006-03-20 14:10:00,53.66,53.69,53.52,53.61,90900.0,33.7421,33.761,33.6541,33.7107,90900.0
2006-03-20 14:20:00,53.61,53.67,53.56,53.63,61900.0,33.7107,33.7484,33.6792,33.7232,61900.0
2006-03-20 14:30:00,53.63,53.66,53.57,53.64,35400.0,33.7232,33.7421,33.6855,33.7295,35400.0
2006-03-20 14:40:00,53.63,53.64,53.57,53.61,54100.0,33.7232,33.7295,33.6855,33.7107,54100.0
2006-03-20 14:50:00,53.61,53.63,53.59,53.63,23000.0,33.7107,33.7232,33.6981,33.7232,23000.0
2006-03-20 15:00:00,53.62,53.65,53.58,53.63,67100.0,33.7169,33.7358,33.6918,33.7232,67100.0
2006-03-20 15:10:00,53.63,53.63,53.52,53.57,36200.0,33.7232,33.7232,33.6541,33.6855,36200.0
2006-03-20 15:20:00,53.56,53.64,53.55,53.61,33400.0,33.6792,33.7295,33.6729,33.7107,33400.0
2006-03-20 15:30:00,53.6,53.67,53.53,53.53,60400.0,33.7044,33.7484,33.6604,33.6604,60400.0
2006-03-20 15:40:00,53.53,53.64,53.5,53.64,75300.0,33.6604,33.7295,33.6415,33.7295,75300.0
2006-03-20 15:50:00,53.65,53.65,53.55,53.55,90100.0,33.7358,33.7358,33.6729,33.6729,90100.0
2006-03-21 09:30:00,53.55,53.55,52.98,53.1,476800.0,33.6729,33.6729,33.3145,33.39,476800.0
2006-03-21 09:40:00,53.06,53.11,53.0,53.1,262900.0,33.3648,33.3963,33.3271,33.39,262900.0
2006-03-21 09:50:00,53.1,53.13,53.02,53.08,189800.0,33.39,33.4088,33.3397,33.3774,189800.0
2006-03-21 10:00:00,53.08,53.12,53.03,53.04,310700.0,33.3774,33.4025,33.3459,33.3522,310700.0
2006-03-21 10:10:00,53.03,53.15,53.03,53.15,277900.0,33.3459,33.4214,33.3459,33.4214,277900.0
2006-03-21 10:20:00,53.16,53.27,53.14,53.2,277900.0,33.4277,33.4969,33.4151,33.4528,277900.0
2006-03-21 10:30:00,53.2,53.25,53.18,53.25,146300.0,33.4528,33.4843,33.4403,33.4843,146300.0
2006-03-21 10:40:00,53.25,53.3,53.2,53.25,206200.0,33.4843,33.5157,33.4528,33.4843,206200.0
2006-03-21 10:50:00,53.26,53.28,53.23,53.23,48600.0,33.4906,33.5031,33.4717,33.4717,48600.0
2006-03-21 11:00:00,53.24,53.25,53.18,53.25,129000.0,33.478,33.4843,33.4403,33.4843,129000.0
2006-03-21 11:10:00,53.25,53.29,53.21,53.28,113500.0,33.4843,33.5094,33.4591,33.5031,113500.0
2006-03-21 11:20:00,53.3,53.44,53.3,53.35,182700.0,33.5157,33.6038,33.5157,33.5472,182700.0
2006-03-21 11:30:00,53.35,53.44,53.35,53.4,160300.0,33.5472,33.6038,33.5472,33.5786,160300.0
2006-03-21 11:40:00,53.4,53.72,53.39,53.62,229900.0,33.5786,33.7798,33.5723,33.7169,229900.0
2006-03-21 11:50:00,53.62,53.64,53.46,53.64,154300.0,33.7169,33.7295,33.6163,33.7295,154300.0
2006-03-21 12:00:00,53.64,53.8,53.64,53.77,110900.0,33.7295,33.8301,33.7295,33.8113,110900.0
2006-03-21 12:10:00,53.77,53.77,53.63,53.71,89400.0,33.8113,33.8113,33.7232,33.7735,89400.0
2006-03-21 12:20:00,53.71,53.79,53.68,53.68,125800.0,33.7735,33.8238,33.7547,33.7547,125800.0
2006-03-21 12:30:00,53.68,53.69,53.54,53.57,69000.0,33.7547,33.761,33.6666,33.6855,69000.0
2006-03-21 12:40:00,53.55,53.83,53.54,53.82,167600.0,33.6729,33.849,33.6666,33.8427,167600.0
2006-03-21 12:50:00,53.83,53.93,53.69,53.69,85800.0,33.849,33.9119,33.761,33.761,85800.0
2006-03-21 13:00:00,53.69,53.73,53.57,53.61,139700.0,33.761,33.7861,33.6855,33.7107,139700.0
2006-03-21 13:10:00,53.6,53.72,53.59,53.68,96200.0,33.7044,33.7798,33.6981,33.7547,96200.0
2006-03-21 13:20:00,53.68,53.78,53.6,53.63,58800.0,33.7547,33.8176,33.7044,33.7232,58800.0
2006-03-21 13:30:00,53.62,53.67,53.59,53.63,79500.0,33.7169,33.7484,33.6981,33.7232,79500.0
2006-03-21 13:40:00,53.64,53.64,53.51,53.55,119400.0,33.7295,33.7295,33.6478,33.6729,119400.0
2006-03-21 13:50:00,53.55,53.58,53.48,53.53,188200.0,33.6729,33.6918,33.6289,33.6604,188200.0
2006-03-21 14:00:00,53.53,53.63,53.53,53.57,60600.0,33.6604,33.7232,33.6604,33.6855,60600.0
2006-03-21 14:10:00,53.57,53.64,53.5,53.61,122900.0,33.6855,33.7295,33.6415,33.7107,122900.0
2006-03-21 14:20:00,53.6,53.62,53.49,53.51,55600.0,33.7044,33.7169,33.6352,33.6478,55600.0
2006-03-21 14:30:00,53.51,53.54,53.41,53.54,72500.0,33.6478,33.6666,33.5849,33.6666,72500.0
2006-03-21 14:40:00,53.57,53.59,53.51,53.53,102400.0,33.6855,33.6981,33.6478,33.6604,102400.0
2006-03-21 14:50:00,53.51,53.55,53.44,53.45,91800.0,33.6478,33.6729,33.6038,33.61,91800.0
2006-03-21 15:00:00,53.45,53.5,53.3,53.37,162900.0,33.61,33.6415,33.5157,33.5597,162900.0
2006-03-21 15:10:00,53.35,53.41,53.26,53.38,79500.0,33.5472,33.5849,33.4906,33.566,79500.0
2006-03-21 15:20:00,53.38,53.42,53.32,53.41,112500.0,33.566,33.5912,33.5283,33.5849,112500.0
2006-03-21 15:30:00,53.41,53.52,53.33,53.39,105000.0,33.5849,33.6541,33.5346,33.5723,105000.0
2006-03-21 15:40:00,53.38,53.46,53.38,53.46,116200.0,33.566,33.6163,33.566,33.6163,116200.0
2006-03-21 15:50:00,53.46,53.48,53.3,53.35,169300.0,33.6163,33.6289,33.5157,33.5472,169300.0
2006-03-22 09:30:00,53.36,53.42,53.11,53.3,100100.0,33.5535,33.5912,33.3963,33.5157,100100.0
2006-03-22 09:40:00,53.32,53.37,53.24,53.29,116900.0,33.5283,33.5597,33.478,33.5094,116900.0
2006-03-22 09:50:00,53.29,53.3,53.15,53.22,169000.0,33.5094,33.5157,33.4214,33.4654,169000.0
2006-03-22 10:00:00,53.21,53.34,53.2,53.27,240200.0,33.4591,33.5409,33.4528,33.4969,240200.0
2006-03-22 10:10:00,53.27,53.31,53.23,53.29,102700.0,33.4969,33.522,33.4717,33.5094,102700.0
2006-03-22 10:20:00,53.29,53.35,53.25,53.34,63200.0,33.5094,33.5472,33.4843,33.5409,63200.0
2006-03-22 10:30:00,53.35,53.35,53.22,53.31,119700.0,33.5472,33.5472,33.4654,33.522,119700.0
2006-03-22 10:40:00,53.28,53.31,53.23,53.24,46900.0,33.5031,33.522,33.4717,33.478,46900.0
2006-03-22 10:50:00,53.26,53.31,53.23,53.29,61200.0,33.4906,33.522,33.4717,33.5094,61200.0
2006-03-22 11:00:00,53.3,53.33,53.24,53.32,50500.0,33.5157,33.5346,33.478,33.5283,50500.0
2006-03-22 11:10:00,53.32,53.34,53.29,53.32,141600.0,33.5283,33.5409,33.5094,33.5283,141600.0
2006-03-22 11:20:00,53.33,53.38,53.29,53.31,115600.0,33.5346,33.566,33.5094,33.522,115600.0
2006-03-22 11:30:00,53.3,53.46,53.3,53.42,165800.0,33.5157,33.6163,33.5157,33.5912,165800.0
2006-03-22 11:40:00,53.42,53.56,53.37,53.55,178900.0,33.5912,33.6792,33.5597,33.6729,178900.0
2006-03-22 11:50:00,53.55,53.84,53.55,53.7,173800.0,33.6729,33.8553,33.6729,33.7673,173800.0
2006-03-22 12:00:00,53.69,53.92,53.69,53.86,285700.0,33.761,33.9056,33.761,33.8679,285700.0
2006-03-22 12:10:00,53.85,53.89,53.75,53.86,133500.0,33.8616,33.8867,33.7987,33.8679,133500.0
2006-03-22 12:20:00,53.87,53.91,53.83,53.91,138100.0,33.8741,33.8993,33.849,33.8993,138100.0
2006-03-22 12:30:00,53.9,53.9,53.77,53.8,195500.0,33.893,33.893,33.8113,33.8301,195500.0
2006-03-22 12:40:00,53.8,53.84,53.79,53.83,68400.0,33.8301,33.8553,33.8238,33.849,68400.0
2006-03-22 12:50:00,53.83,53.83,53.79,53.82,28400.0,33.849,33.849,33.8238,33.8427,28400.0
2006-03-22 13:00:00,53.81,53.89,53.8,53.86,82700.0,33.8364,33.8867,33.8301,33.8679,82700.0
2006-03-22 13:10:00,53.86,53.88,53.8,53.84,41900.0,33.8679,33.8804,33.8301,33.8553,41900.0
2006-03-22 13:20:00,53.83,53.85,53.79,53.84,80400.0,33.849,33.8616,33.8238,33.8553,80400.0
2006-03-22 13:30:00,53.85,53.94,53.8,53.81,171600.0,33.8616,33.9182,33.8301,33.8364,171600.0
2006-03-22 13:40:00,53.81,53.83,53.78,53.8,212200.0,33.8364,33.849,33.8176,33.8301,212200.0
2006-03-22 13:50:00,53.79,53.81,53.69,53.7,57300.0,33.8238,33.8364,33.761,33.7673,57300.0
2006-03-22 14:00:00,53.69,53.78,53.62,53.63,53500.0,33.761,33.8176,33.7169,33.7232,53500.0
2006-03-22 14:10:00,53.62,53.71,53.52,53.7,38300.0,33.7169,33.7735,33.6541,33.7673,38300.0
2006-03-22 14:20:00,53.7,53.76,53.69,53.71,67000.0,33.7673,33.805,33.761,33.7735,67000.0
2006-03-22 14:30:00,53.72,53.72,53.66,53.7,55300.0,33.7798,33.7798,33.7421,33.7673,55300.0
2006-03-22 14:40:00,53.71,53.72,53.67,53.69,44100.0,33.7735,33.7798,33.7484,33.761,44100.0
2006-03-22 14:50:00,53.7,53.75,53.68,53.71,56200.0,33.7673,33.7987,33.7547,33.7735,56200.0
2006-03-22 15:00:00,53.7,53.7,53.62,53.65,52300.0,33.7673,33.7673,33.7169,33.7358,52300.0
2006-03-22 15:10:00,53.65,53.69,53.64,53.64,64900.0,33.7358,33.761,33.7295,33.7295,64900.0
2006-03-22 15:20:00,53.65,53.68,53.63,53.65,41400.0,33.7358,33.7547,33.7232,33.7358,41400.0
2006-03-22 15:30:00,53.65,53.66,53.62,53.65,90700.0,33.7358,33.7421,33.7169,33.7358,90700.0
2006-03-22 15:40:00,53.66,53.69,53.64,53.65,187100.0,33.7421,33.761,33.7295,33.7358,187100.0
2006-03-22 15:50:00,53.64,53.68,53.57,53.58,192700.0,33.7295,33.7547,33.6855,33.6918,192700.0
2006-03-23 09:30:00,53.32,53.46,53.32,53.4,139500.0,33.5283,33.6163,33.5283,33.5786,139500.0
2006-03-23 09:40:00,53.4,53.42,53.3,53.33,98300.0,33.5786,33.5912,33.5157,33.5346,98300.0
2006-03-23 09:50:00,53.31,53.39,53.27,53.38,96700.0,33.522,33.5723,33.4969,33.566,96700.0
2006-03-23 10:00:00,53.37,53.44,53.34,53.42,85800.0,33.5597,33.6038,33.5409,33.5912,85800.0
2006-03-23 10:10:00,53.42,53.43,53.17,53.24,113000.0,33.5912,33.5975,33.434,33.478,113000.0
2006-03-23 10:20:00,53.23,53.23,53.06,53.22,214200.0,33.4717,33.4717,33.3648,33.4654,214200.0
2006-03-23 10:30:00,53.2,53.25,53.0,53.12,138200.0,33.4528,33.4843,33.3271,33.4025,138200.0
2006-03-23 10:40:00,53.13,53.17,53.11,53.17,85800.0,33.4088,33.434,33.3963,33.434,85800.0
2006-03-23 10:50:00,53.18,53.26,53.17,53.25,145500.0,33.4403,33.4906,33.434,33.4843,145500.0
2006-03-23 11:00:00,53.26,53.33,53.22,53.33,105000.0,33.4906,33.5346,33.4654,33.5346,105000.0
2006-03-23 11:10:00,53.33,53.43,53.33,53.34,79900.0,33.5346,33.5975,33.5346,33.5409,79900.0
2006-03-23 11:20:00,53.34,53.35,53.26,53.31,76800.0,33.5409,33.5472,33.4906,33.522,76800.0
2006-03-23 11:30:00,53.31,53.41,53.25,53.41,77500.0,33.522,33.5849,33.4843,33.5849,77500.0
2006-03-23 11:40:00,53.41,53.45,53.33,53.34,158600.0,33.5849,33.61,33.5346,33.5409,158600.0
2006-03-23 11:50:00,53.33,53.35,53.25,53.29,36500.0,33.5346,33.5472,33.4843,33.5094,36500.0
2006-03-23 12:00:00,53.3,53.3,53.22,53.24,81100.0,33.5157,33.5157,33.4654,33.478,81100.0
2006-03-23 12:10:00,53.23,53.27,53.22,53.27,77300.0,33.4717,33.4969,33.4654,33.4969,77300.0
2006-03-23 12:20:00,53.28,53.33,53.25,53.27,79300.0,33.5031,33.5346,33.4843,33.4969,79300.0
2006-03-23 12:30:00,53.26,53.31,53.26,53.3,40800.0,33.4906,33.522,33.4906,33.5157,40800.0
2006-03-23 12:40:00,53.3,53.41,53.28,53.3,79400.0,33.5157,33.5849,33.5031,33.5157,79400.0
2006-03-23 12:50:00,53.3,53.35,53.29,53.33,29500.0,33.5157,33.5472,33.5094,33.5346,29500.0
2006-03-23 13:00:00,53.35,53.36,53.33,53.35,25700.0,33.5472,33.5535,33.5346,33.5472,25700.0
2006-03-23 13:10:00,53.35,53.38,53.31,53.34,60600.0,33.5472,33.566,33.522,33.5409,60600.0
2006-03-23 13:20:00,53.35,53.46,53.34,53.44,83000.0,33.5472,33.6163,33.5409,33.6038,83000.0
2006-03-23 13:30:00,53.44,53.44,53.33,53.35,67400.0,33.6038,33.6038,33.5346,33.5472,67400.0
2006-03-23 13:40:00,53.35,53.45,53.35,53.43,79000.0,33.5472,33.61,33.5472,33.5975,79000.0
2006-03-23 13:50:00,53.42,53.48,53.4,53.44,71300.0,33.5912,33.6289,33.5786,33.6038,71300.0
2006-03-23 14:00:00,53.47,53.47,53.36,53.4,48000.0,33.6226,33.6226,33.5535,33.5786,48000.0
2006-03-23 14:10:00,53.39,53.39,53.25,53.32,99000.0,33.5723,33.5723,33.4843,33.5283,99000.0
2006-03-23 14:20:00,53.32,53.38,53.29,53.37,54300.0,33.5283,33.566,33.5094,33.5597,54300.0
2006-03-23 14:30:00,53.35,53.36,53.3,53.31,40100.0,33.5472,33.5535,33.5157,33.522,40100.0
2006-03-23 14:40:00,53.3,53.33,53.3,53.32,97700.0,33.5157,33.5346,33.5157,33.5283,97700.0
2006-03-23 14:50:00,53.32,53.32,53.24,53.3,103400.0,33.5283,33.5283,33.478,33.5157,103400.0
2006-03-23 15:00:00,53.31,53.32,53.23,53.25,180700.0,33.522,33.5283,33.4717,33.4843,180700.0
2006-03-23 15:10:00,53.26,53.31,53.2,53.21,91100.0,33.4906,33.522,33.4528,33.4591,91100.0
2006-03-23 15:20:00,53.21,53.24,53.17,53.23,51500.0,33.4591,33.478,33.434,33.4717,51500.0
2006-03-23 15:30:00,53.23,53.27,53.22,53.24,181700.0,33.4717,33.4969,33.4654,33.478,181700.0
2006-03-23 15:40:00,53.24,53.26,53.22,53.25,208200.0,33.478,33.4906,33.4654,33.4843,208200.0
2006-03-23 15:50:00,53.25,53.32,53.25,53.31,284700.0,33.4843,33.5283,33.4843,33.522,284700.0
2006-03-24 09:30:00,53.6,53.6,53.03,53.34,133500.0,33.7044,33.7044,33.3459,33.5409,133500.0
2006-03-24 09:40:00,53.37,53.45,53.28,53.35,66500.0,33.5597,33.61,33.5031,33.5472,66500.0
2006-03-24 09:50:00,53.37,53.45,53.3,53.41,86000.0,33.5597,33.61,33.5157,33.5849,86000.0
2006-03-24 10:00:00,53.41,53.56,53.4,53.52,135500.0,33.5849,33.6792,33.5786,33.6541,135500.0
2006-03-24 10:10:00,53.52,53.62,53.51,53.53,212400.0,33.6541,33.7169,33.6478,33.6604,212400.0
2006-03-24 10:20:00,53.51,53.63,53.5,53.62,90600.0,33.6478,33.7232,33.6415,33.7169,90600.0
2006-03-24 10:30:00,53.62,53.68,53.6,53.68,114200.0,33.7169,33.7547,33.7044,33.7547,114200.0
2006-03-24 10:40:00,53.67,53.72,53.57,53.6,73400.0,33.7484,33.7798,33.6855,33.7044,73400.0
2006-03-24 10:50:00,53.6,53.61,53.55,53.61,56200.0,33.7044,33.7107,33.6729,33.7107,56200.0
2006-03-24 11:00:00,53.61,53.73,53.6,53.71,102500.0,33.7107,33.7861,33.7044,33.7735,102500.0
2006-03-24 11:10:00,53.7,53.71,53.65,53.71,99800.0,33.7673,33.7735,33.7358,33.7735,99800.0
2006-03-24 11:20:00,53.71,53.75,53.7,53.75,80000.0,33.7735,33.7987,33.7673,33.7987,80000.0
2006-03-24 11:30:00,53.74,53.79,53.65,53.65,81700.0,33.7924,33.8238,33.7358,33.7358,81700.0
2006-03-24 11:40:00,53.65,53.74,53.62,53.66,53100.0,33.7358,33.7924,33.7169,33.7421,53100.0
2006-03-24 11:50:00,53.66,53.76,53.66,53.74,41100.0,33.7421,33.805,33.7421,33.7924,41100.0
2006-03-24 12:00:00,53.73,53.75,53.6,53.61,27800.0,33.7861,33.7987,33.7044,33.7107,27800.0
2006-03-24 12:10:00,53.61,53.7,53.59,53.65,47900.0,33.7107,33.7673,33.6981,33.7358,47900.0
2006-03-24 12:20:00,53.65,53.68,53.59,53.65,40000.0,33.7358,33.7547,33.6981,33.7358,40000.0
2006-03-24 12:30:00,53.65,53.7,53.56,53.56,45900.0,33.7358,33.7673,33.6792,33.6792,45900.0
2006-03-24 12:40:00,53.56,53.66,53.53,53.65,32400.0,33.6792,33.7421,33.6604,33.7358,32400.0
2006-03-24 12:50:00,53.65,53.65,53.56,53.56,54600.0,33.7358,33.7358,33.6792,33.6792,54600.0
2006-03-24 13:00:00,53.58,53.58,53.5,53.51,73800.0,33.6918,33.6918,33.6415,33.6478,73800.0
2006-03-24 13:10:00,53.51,53.62,53.5,53.53,97100.0,33.6478,33.7169,33.6415,33.6604,97100.0
2006-03-24 13:20:00,53.52,53.59,53.39,53.56,107100.0,33.6541,33.6981,33.5723,33.6792,107100.0
2006-03-24 13:30:00,53.54,53.62,53.54,53.62,74900.0,33.6666,33.7169,33.6666,33.7169,74900.0
2006-03-24 13:40:00,53.62,53.66,53.57,53.63,73900.0,33.7169,33.7421,33.6855,33.7232,73900.0
2006-03-24 13:50:00,53.63,53.67,53.58,53.64,78000.0,33.7232,33.7484,33.6918,33.7295,78000.0
2006-03-24 14:00:00,53.64,53.64,53.52,53.54,53600.0,33.7295,33.7295,33.6541,33.6666,53600.0
2006-03-24 14:10:00,53.55,53.72,53.55,53.64,124700.0,33.6729,33.7798,33.6729,33.7295,124700.0
2006-03-24 14:20:00,53.64,53.68,53.6,53.61,96600.0,33.7295,33.7547,33.7044,33.7107,96600.0
2006-03-24 14:30:00,53.6,53.61,53.53,53.59,100300.0,33.7044,33.7107,33.6604,33.6981,100300.0
2006-03-24 14:40:00,53.59,53.68,53.59,53.66,70800.0,33.6981,33.7547,33.6981,33.7421,70800.0
2006-03-24 14:50:00,53.67,53.69,53.6,53.62,61500.0,33.7484,33.761,33.7044,33.7169,61500.0
2006-03-24 15:00:00,53.62,53.74,53.62,53.73,64600.0,33.7169,33.7924,33.7169,33.7861,64600.0
2006-03-24 15:10:00,53.71,53.72,53.59,53.59,61500.0,33.7735,33.7798,33.6981,33.6981,61500.0
2006-03-24 15:20:00,53.59,53.63,53.55,53.61,92800.0,33.6981,33.7232,33.6729,33.7107,92800.0
2006-03-24 15:30:00,53.62,53.7,53.6,53.7,91800.0,33.7169,33.7673,33.7044,33.7673,91800.0
2006-03-24 15:40:00,53.69,53.77,53.66,53.77,131600.0,33.761,33.8113,33.7421,33.8113,131600.0
2006-03-24 15:50:00,53.77,53.83,53.72,53.72,233900.0,33.8113,33.849,33.7798,33.7798,233900.0
2006-03-27 09:30:00,53.51,53.81,53.51,53.64,183000.0,33.6478,33.8364,33.6478,33.7295,183000.0
2006-03-27 09:40:00,53.66,53.8,53.55,53.62,99300.0,33.7421,33.8301,33.6729,33.7169,99300.0
2006-03-27 09:50:00,53.64,53.7,53.6,53.64,62700.0,33.7295,33.7673,33.7044,33.7295,62700.0
2006-03-27 10:00:00,53.64,53.65,53.5,53.57,86900.0,33.7295,33.7358,33.6415,33.6855,86900.0
2006-03-27 10:10:00,53.53,53.57,53.39,53.41,110800.0,33.6604,33.6855,33.5723,33.5849,110800.0
2006-03-27 10:20:00,53.43,53.51,53.35,53.48,67800.0,33.5975,33.6478,33.5472,33.6289,67800.0
2006-03-27 10:30:00,53.47,53.48,53.37,53.37,40000.0,33.6226,33.6289,33.5597,33.5597,40000.0
2006-03-27 10:40:00,53.36,53.39,53.26,53.26,82300.0,33.5535,33.5723,33.4906,33.4906,82300.0
2006-03-27 10:50:00,53.24,53.26,53.22,53.23,56800.0,33.478,33.4906,33.4654,33.4717,56800.0
2006-03-27 11:00:00,53.23,53.26,53.19,53.24,84600.0,33.4717,33.4906,33.4466,33.478,84600.0
2006-03-27 11:10:00,53.24,53.34,53.22,53.32,50800.0,33.478,33.5409,33.4654,33.5283,50800.0
2006-03-27 11:20:00,53.31,53.34,53.22,53.22,36100.0,33.522,33.5409,33.4654,33.4654,36100.0
2006-03-27 11:30:00,53.22,53.31,53.21,53.28,52200.0,33.4654,33.522,33.4591,33.5031,52200.0
2006-03-27 11:40:00,53.28,53.33,53.23,53.25,35000.0,33.5031,33.5346,33.4717,33.4843,35000.0
2006-03-27 11:50:00,53.25,53.26,53.2,53.2,80000.0,33.4843,33.4906,33.4528,33.4528,80000.0
2006-03-27 12:00:00,53.2,53.25,53.15,53.23,85600.0,33.4528,33.4843,33.4214,33.4717,85600.0
2006-03-27 12:10:00,53.21,53.26,53.18,53.2,57400.0,33.4591,33.4906,33.4403,33.4528,57400.0
2006-03-27 12:20:00,53.2,53.28,53.18,53.25,52100.0,33.4528,33.5031,33.4403,33.4843,52100.0
2006-03-27 12:30:00,53.25,53.28,53.21,53.21,23000.0,33.4843,33.5031,33.4591,33.4591,23000.0
2006-03-27 12:40:00,53.21,53.23,53.19,53.22,58200.0,33.4591,33.4717,33.4466,33.4654,58200.0
2006-03-27 12:50:00,53.21,53.23,53.14,53.15,61600.0,33.4591,33.4717,33.4151,33.4214,61600.0
2006-03-27 13:00:00,53.15,53.2,53.15,53.19,30900.0,33.4214,33.4528,33.4214,33.4466,30900.0
2006-03-27 13:10:00,53.19,53.2,53.16,53.19,25200.0,33.4466,33.4528,33.4277,33.4466,25200.0
2006-03-27 13:20:00,53.19,53.27,53.18,53.22,45800.0,33.4466,33.4969,33.4403,33.4654,45800.0
2006-03-27 13:30:00,53.22,53.22,53.16,53.17,39800.0,33.4654,33.4654,33.4277,33.434,39800.0
2006-03-27 13:40:00,53.17,53.22,53.16,53.17,46300.0,33.434,33.4654,33.4277,33.434,46300.0
2006-03-27 13:50:00,53.16,53.18,53.14,53.14,60800.0,33.4277,33.4403,33.4151,33.4151,60800.0
2006-03-27 14:00:00,53.14,53.18,53.12,53.15,49600.0,33.4151,33.4403,33.4025,33.4214,49600.0
2006-03-27 14:10:00,53.14,53.18,53.1,53.11,59200.0,33.4151,33.4403,33.39,33.3963,59200.0
2006-03-27 14:20:00,53.11,53.18,53.11,53.17,43200.0,33.3963,33.4403,33.3963,33.434,43200.0
2006-03-27 14:30:00,53.15,53.21,53.13,53.2,62800.0,33.4214,33.4591,33.4088,33.4528,62800.0
2006-03-27 14:40:00,53.19,53.27,53.18,53.19,73300.0,33.4466,33.4969,33.4403,33.4466,73300.0
2006-03-27 14:50:00,53.2,53.23,53.16,53.17,67600.0,33.4528,33.4717,33.4277,33.434,67600.0
2006-03-27 15:00:00,53.16,53.23,53.12,53.21,73300.0,33.4277,33.4717,33.4025,33.4591,73300.0
2006-03-27 15:10:00,53.2,53.2,53.15,53.18,52900.0,33.4528,33.4528,33.4214,33.4403,52900.0
2006-03-27 15:20:00,53.17,53.22,53.15,53.21,47000.0,33.434,33.4654,33.4214,33.4591,47000.0
2006-03-27 15:30:00,53.21,53.25,53.19,53.21,57200.0,33.4591,33.4843,33.4466,33.4591,57200.0
2006-03-27 15:40:00,53.21,53.24,53.18,53.23,97900.0,33.4591,33.478,33.4403,33.4717,97900.0
2006-03-27 15:50:00,53.23,53.23,53.15,53.18,89700.0,33.4717,33.4717,33.4214,33.4403,89700.0
2006-03-28 09:30:00,53.07,53.32,53.07,53.32,113200.0,33.3711,33.5283,33.3711,33.5283,113200.0
2006-03-28 09:40:00,53.32,53.32,53.23,53.25,58400.0,33.5283,33.5283,33.4717,33.4843,58400.0
2006-03-28 09:50:00,53.26,53.3,53.23,53.26,42500.0,33.4906,33.5157,33.4717,33.4906,42500.0
2006-03-28 10:00:00,53.26,53.31,53.17,53.26,96300.0,33.4906,33.522,33.434,33.4906,96300.0
2006-03-28 10:10:00,53.26,53.31,53.15,53.21,62800.0,33.4906,33.522,33.4214,33.4591,62800.0
2006-03-28 10:20:00,53.2,53.3,53.14,53.28,64900.0,33.4528,33.5157,33.4151,33.5031,64900.0
2006-03-28 10:30:00,53.26,53.3,53.22,53.25,65800.0,33.4906,33.5157,33.4654,33.4843,65800.0
2006-03-28 10:40:00,53.26,53.28,53.23,53.26,26700.0,33.4906,33.5031,33.4717,33.4906,26700.0
2006-03-28 10:50:00,53.27,53.28,53.23,53.25,34100.0,33.4969,33.5031,33.4717,33.4843,34100.0
2006-03-28 11:00:00,53.25,53.26,53.2,53.22,57400.0,33.4843,33.4906,33.4528,33.4654,57400.0
2006-03-28 11:10:00,53.21,53.26,53.2,53.23,26400.0,33.4591,33.4906,33.4528,33.4717,26400.0
2006-03-28 11:20:00,53.25,53.3,53.24,53.29,21400.0,33.4843,33.5157,33.478,33.5094,21400.0
2006-03-28 11:30:00,53.29,53.3,53.26,53.29,25900.0,33.5094,33.5157,33.4906,33.5094,25900.0
2006-03-28 11:40:00,53.29,53.35,53.28,53.32,52500.0,33.5094,33.5472,33.5031,33.5283,52500.0
2006-03-28 11:50:00,53.32,53.37,53.3,53.33,38000.0,33.5283,33.5597,33.5157,33.5346,38000.0
2006-03-28 12:00:00,53.31,53.34,53.23,53.31,33300.0,33.522,33.5409,33.4717,33.522,33300.0
2006-03-28 12:10:00,53.32,53.5,53.3,53.46,37000.0,33.5283,33.6415,33.5157,33.6163,37000.0
2006-03-28 12:20:00,53.46,53.63,53.44,53.6,83200.0,33.6163,33.7232,33.6038,33.7044,83200.0
2006-03-28 12:30:00,53.63,53.7,53.55,53.57,64400.0,33.7232,33.7673,33.6729,33.6855,64400.0
2006-03-28 12:40:00,53.57,53.59,53.5,53.52,119800.0,33.6855,33.6981,33.6415,33.6541,119800.0
2006-03-28 12:50:00,53.51,53.54,53.46,53.5,31200.0,33.6478,33.6666,33.6163,33.6415,31200.0
2006-03-28 13:00:00,53.5,53.53,53.49,53.53,23500.0,33.6415,33.6604,33.6352,33.6604,23500.0
2006-03-28 13:10:00,53.53,53.53,53.47,53.5,28200.0,33.6604,33.6604,33.6226,33.6415,28200.0
2006-03-28 13:20:00,53.5,53.55,53.49,53.52,32300.0,33.6415,33.6729,33.6352,33.6541,32300.0
2006-03-28 13:30:00,53.52,53.55,53.51,53.53,22100.0,33.6541,33.6729,33.6478,33.6604,22100.0
2006-03-28 13:40:00,53.53,53.55,53.46,53.52,46600.0,33.6604,33.6729,33.6163,33.6541,46600.0
2006-03-28 13:50:00,53.51,53.54,53.48,53.53,35200.0,33.6478,33.6666,33.6289,33.6604,35200.0
2006-03-28 14:00:00,53.53,53.6,53.52,53.52,52800.0,33.6604,33.7044,33.6541,33.6541,52800.0
2006-03-28 14:10:00,53.53,53.57,53.31,53.34,90200.0,33.6604,33.6855,33.522,33.5409,90200.0
2006-03-28 14:20:00,53.41,53.47,53.09,53.25,161700.0,33.5849,33.6226,33.3837,33.4843,161700.0
2006-03-28 14:30:00,53.25,53.3,53.1,53.27,189700.0,33.4843,33.5157,33.39,33.4969,189700.0
2006-03-28 14:40:00,53.26,53.36,53.25,53.35,99700.0,33.4906,33.5535,33.4843,33.5472,99700.0
2006-03-28 14:50:00,53.32,53.39,53.25,53.3,64300.0,33.5283,33.5723,33.4843,33.5157,64300.0
2006-03-28 15:00:00,53.29,53.3,53.15,53.2,103400.0,33.5094,33.5157,33.4214,33.4528,103400.0
2006-03-28 15:10:00,53.19,53.26,53.1,53.23,191500.0,33.4466,33.4906,33.39,33.4717,191500.0
2006-03-28 15:20:00,53.23,53.28,53.21,53.24,110400.0,33.4717,33.5031,33.4591,33.478,110400.0
2006-03-28 15:30:00,53.24,53.32,53.19,53.24,115300.0,33.478,33.5283,33.4466,33.478,115300.0
2006-03-28 15:40:00,53.24,53.25,53.17,53.23,190200.0,33.478,33.4843,33.434,33.4717,190200.0
2006-03-28 15:50:00,53.23,53.25,53.19,53.25,126200.0,33.4717,33.4843,33.4466,33.4843,126200.0
2006-03-29 09:30:00,53.35,53.5,53.26,53.29,162000.0,33.5472,33.6415,33.4906,33.5094,162000.0
2006-03-29 09:40:00,53.29,53.55,53.28,53.43,95100.0,33.5094,33.6729,33.5031,33.5975,95100.0
2006-03-29 09:50:00,53.42,53.5,53.36,53.39,92600.0,33.5912,33.6415,33.5535,33.5723,92600.0
2006-03-29 10:00:00,53.38,53.47,53.36,53.44,40200.0,33.566,33.6226,33.5535,33.6038,40200.0
2006-03-29 10:10:00,53.43,53.58,53.42,53.51,102500.0,33.5975,33.6918,33.5912,33.6478,102500.0
2006-03-29 10:20:00,53.51,53.53,53.47,53.49,49400.0,33.6478,33.6604,33.6226,33.6352,49400.0
2006-03-29 10:30:00,53.48,53.52,53.3,53.31,47000.0,33.6289,33.6541,33.5157,33.522,47000.0
2006-03-29 10:40:00,53.33,53.44,53.32,53.37,49200.0,33.5346,33.6038,33.5283,33.5597,49200.0
2006-03-29 10:50:00,53.4,53.42,53.26,53.3,155900.0,33.5786,33.5912,33.4906,33.5157,155900.0
2006-03-29 11:00:00,53.31,53.43,53.3,53.43,171200.0,33.522,33.5975,33.5157,33.5975,171200.0
2006-03-29 11:10:00,53.43,53.46,53.38,53.39,65100.0,33.5975,33.6163,33.566,33.5723,65100.0
2006-03-29 11:20:00,53.39,53.44,53.32,53.39,135200.0,33.5723,33.6038,33.5283,33.5723,135200.0
2006-03-29 11:30:00,53.4,53.45,53.36,53.36,80700.0,33.5786,33.61,33.5535,33.5535,80700.0
2006-03-29 11:40:00,53.36,53.44,53.35,53.41,29900.0,33.5535,33.6038,33.5472,33.5849,29900.0
2006-03-29 11:50:00,53.41,53.43,53.28,53.31,100000.0,33.5849,33.5975,33.5031,33.522,100000.0
2006-03-29 12:00:00,53.29,53.33,53.26,53.27,86900.0,33.5094,33.5346,33.4906,33.4969,86900.0
2006-03-29 12:10:00,53.28,53.42,53.28,53.41,48900.0,33.5031,33.5912,33.5031,33.5849,48900.0
2006-03-29 12:20:00,53.41,53.43,53.37,53.39,31700.0,33.5849,33.5975,33.5597,33.5723,31700.0
2006-03-29 12:30:00,53.4,53.44,53.32,53.44,39400.0,33.5786,33.6038,33.5283,33.6038,39400.0
2006-03-29 12:40:00,53.42,53.43,53.36,53.36,24200.0,33.5912,33.5975,33.5535,33.5535,24200.0
2006-03-29 12:50:00,53.38,53.38,53.29,53.3,29900.0,33.566,33.566,33.5094,33.5157,29900.0
2006-03-29 13:00:00,53.28,53.39,53.23,53.23,41300.0,33.5031,33.5723,33.4717,33.4717,41300.0
2006-03-29 13:10:00,53.21,53.37,53.21,53.37,177600.0,33.4591,33.5597,33.4591,33.5597,177600.0
2006-03-29 13:20:00,53.37,53.43,53.25,53.29,140700.0,33.5597,33.5975,33.4843,33.5094,140700.0
2006-03-29 13:30:00,53.3,53.31,53.22,53.26,70000.0,33.5157,33.522,33.4654,33.4906,70000.0
2006-03-29 13:40:00,53.25,53.26,53.22,53.24,22800.0,33.4843,33.4906,33.4654,33.478,22800.0
2006-03-29 13:50:00,53.25,53.31,53.23,53.25,30500.0,33.4843,33.522,33.4717,33.4843,30500.0
2006-03-29 14:00:00,53.25,53.3,53.18,53.3,214100.0,33.4843,33.5157,33.4403,33.5157,214100.0
2006-03-29 14:10:00,53.28,53.34,53.25,53.25,64200.0,33.5031,33.5409,33.4843,33.4843,64200.0
2006-03-29 14:20:00,53.25,53.27,53.22,53.24,213200.0,33.4843,33.4969,33.4654,33.478,213200.0
2006-03-29 14:30:00,53.24,53.28,53.17,53.19,318700.0,33.478,33.5031,33.434,33.4466,318700.0
2006-03-29 14:40:00,53.2,53.2,53.12,53.15,116400.0,33.4528,33.4528,33.4025,33.4214,116400.0
2006-03-29 14:50:00,53.15,53.24,53.11,53.19,179200.0,33.4214,33.478,33.3963,33.4466,179200.0
2006-03-29 15:00:00,53.2,53.25,53.17,53.19,43400.0,33.4528,33.4843,33.434,33.4466,43400.0
2006-03-29 15:10:00,53.19,53.27,53.18,53.27,42100.0,33.4466,33.4969,33.4403,33.4969,42100.0
2006-03-29 15:20:00,53.26,53.38,53.25,53.28,61100.0,33.4906,33.566,33.4843,33.5031,61100.0
2006-03-29 15:30:00,53.28,53.31,53.21,53.22,60200.0,33.5031,33.522,33.4591,33.4654,60200.0
2006-03-29 15:40:00,53.23,53.26,53.17,53.24,118200.0,33.4717,33.4906,33.434,33.478,118200.0
2006-03-29 15:50:00,53.24,53.3,53.2,53.26,128800.0,33.478,33.5157,33.4528,33.4906,128800.0
2006-03-30 09:30:00,53.12,53.3,53.11,53.22,126500.0,33.4025,33.5157,33.3963,33.4654,126500.0
2006-03-30 09:40:00,53.22,53.23,53.1,53.17,112800.0,33.4654,33.4717,33.39,33.434,112800.0
2006-03-30 09:50:00,53.2,53.45,53.18,53.27,170000.0,33.4528,33.61,33.4403,33.4969,170000.0
2006-03-30 10:00:00,53.29,53.35,53.23,53.26,123800.0,33.5094,33.5472,33.4717,33.4906,123800.0
2006-03-30 10:10:00,53.25,53.29,53.19,53.28,145300.0,33.4843,33.5094,33.4466,33.5031,145300.0
2006-03-30 10:20:00,53.28,53.28,53.17,53.24,113500.0,33.5031,33.5031,33.434,33.478,113500.0
2006-03-30 10:30:00,53.25,53.25,53.16,53.18,90900.0,33.4843,33.4843,33.4277,33.4403,90900.0
2006-03-30 10:40:00,53.19,53.19,53.11,53.15,98900.0,33.4466,33.4466,33.3963,33.4214,98900.0
2006-03-30 10:50:00,53.15,53.2,53.06,53.11,125700.0,33.4214,33.4528,33.3648,33.3963,125700.0
2006-03-30 11:00:00,53.11,53.11,52.98,52.98,142000.0,33.3963,33.3963,33.3145,33.3145,142000.0
2006-03-30 11:10:00,52.98,52.98,52.76,52.83,173000.0,33.3145,33.3145,33.1762,33.2202,173000.0
2006-03-30 11:20:00,52.85,52.94,52.77,52.78,157200.0,33.2328,33.2894,33.1825,33.1887,157200.0
2006-03-30 11:30:00,52.79,52.83,52.76,52.82,64000.0,33.195,33.2202,33.1762,33.2139,64000.0
2006-03-30 11:40:00,52.8,52.9,52.8,52.86,51000.0,33.2013,33.2642,33.2013,33.239,51000.0
2006-03-30 11:50:00,52.86,52.89,52.8,52.87,48400.0,33.239,33.2579,33.2013,33.2453,48400.0
2006-03-30 12:00:00,52.87,52.9,52.8,52.88,109700.0,33.2453,33.2642,33.2013,33.2516,109700.0
2006-03-30 12:10:00,52.89,52.93,52.83,52.91,51400.0,33.2579,33.2831,33.2202,33.2705,51400.0
2006-03-30 12:20:00,52.89,52.93,52.87,52.89,89500.0,33.2579,33.2831,33.2453,33.2579,89500.0
2006-03-30 12:30:00,52.9,52.91,52.76,52.79,62100.0,33.2642,33.2705,33.1762,33.195,62100.0
2006-03-30 12:40:00,52.79,52.82,52.61,52.62,261500.0,33.195,33.2139,33.0818,33.0881,261500.0
2006-03-30 12:50:00,52.61,52.74,52.55,52.74,130600.0,33.0818,33.1636,33.0441,33.1636,130600.0
2006-03-30 13:00:00,52.74,52.77,52.58,52.65,96400.0,33.1636,33.1825,33.063,33.107,96400.0
2006-03-30 13:10:00,52.66,52.67,52.55,52.6,102900.0,33.1133,33.1196,33.0441,33.0756,102900.0
2006-03-30 13:20:00,52.61,52.67,52.59,52.65,54300.0,33.0818,33.1196,33.0693,33.107,54300.0
2006-03-30 13:30:00,52.65,52.65,52.51,52.54,192300.0,33.107,33.107,33.019,33.0378,192300.0
2006-03-30 13:40:00,52.54,52.67,52.52,52.66,66600.0,33.0378,33.1196,33.0253,33.1133,66600.0
2006-03-30 13:50:00,52.68,52.69,52.63,52.64,63500.0,33.1259,33.1321,33.0944,33.1007,63500.0
2006-03-30 14:00:00,52.64,52.76,52.61,52.65,115800.0,33.1007,33.1762,33.0818,33.107,115800.0
2006-03-30 14:10:00,52.64,52.64,52.53,52.56,90300.0,33.1007,33.1007,33.0315,33.0504,90300.0
2006-03-30 14:20:00,52.55,52.59,52.52,52.58,134000.0,33.0441,33.0693,33.0253,33.063,134000.0
2006-03-30 14:30:00,52.58,52.61,52.51,52.6,86900.0,33.063,33.0818,33.019,33.0756,86900.0
2006-03-30 14:40:00,52.6,52.61,52.5,52.6,124900.0,33.0756,33.0818,33.0127,33.0756,124900.0
2006-03-30 14:50:00,52.61,52.63,52.52,52.6,114100.0,33.0818,33.0944,33.0253,33.0756,114100.0
2006-03-30 15:00:00,52.6,52.74,52.59,52.63,193300.0,33.0756,33.1636,33.0693,33.0944,193300.0
2006-03-30 15:10:00,52.64,52.76,52.63,52.75,109000.0,33.1007,33.1762,33.0944,33.1699,109000.0
2006-03-30 15:20:00,52.75,52.84,52.75,52.79,113000.0,33.1699,33.2265,33.1699,33.195,113000.0
2006-03-30 15:30:00,52.79,52.89,52.75,52.88,96900.0,33.195,33.2579,33.1699,33.2516,96900.0
2006-03-30 15:40:00,52.87,52.88,52.72,52.74,241900.0,33.2453,33.2516,33.151,33.1636,241900.0
2006-03-30 15:50:00,52.75,52.81,52.72,52.79,251400.0,33.1699,33.2076,33.151,33.195,251400.0
2006-03-31 09:30:00,52.55,52.79,52.55,52.61,278700.0,33.0441,33.195,33.0441,33.0818,278700.0
2006-03-31 09:40:00,52.62,52.79,52.58,52.78,196400.0,33.0881,33.195,33.063,33.1887,196400.0
2006-03-31 09:50:00,52.78,52.89,52.75,52.81,111900.0,33.1887,33.2579,33.1699,33.2076,111900.0
2006-03-31 10:00:00,52.85,52.85,52.55,52.58,93300.0,33.2328,33.2328,33.0441,33.063,93300.0
2006-03-31 10:10:00,52.57,52.64,52.51,52.58,64500.0,33.0567,33.1007,33.019,33.063,64500.0
2006-03-31 10:20:00,52.58,52.59,52.43,52.46,97900.0,33.063,33.0693,32.9687,32.9875,97900.0
2006-03-31 10:30:00,52.47,52.53,52.43,52.48,97100.0,32.9938,33.0315,32.9687,33.0001,97100.0
2006-03-31 10:40:00,52.5,52.63,52.46,52.63,74300.0,33.0127,33.0944,32.9875,33.0944,74300.0
2006-03-31 10:50:00,52.64,52.64,52.51,52.52,120300.0,33.1007,33.1007,33.019,33.0253,120300.0
2006-03-31 11:00:00,52.52,52.61,52.46,52.58,96300.0,33.0253,33.0818,32.9875,33.063,96300.0
2006-03-31 11:10:00,52.59,52.63,52.55,52.55,55200.0,33.0693,33.0944,33.0441,33.0441,55200.0
2006-03-31 11:20:00,52.58,52.59,52.49,52.51,65900.0,33.063,33.0693,33.0064,33.019,65900.0
2006-03-31 11:30:00,52.51,52.52,52.41,52.45,65200.0,33.019,33.0253,32.9561,32.9812,65200.0
2006-03-31 11:40:00,52.45,52.45,52.34,52.37,97700.0,32.9812,32.9812,32.9121,32.9309,97700.0
2006-03-31 11:50:00,52.37,52.43,52.33,52.37,63400.0,32.9309,32.9687,32.9058,32.9309,63400.0
2006-03-31 12:00:00,52.34,52.4,52.31,52.39,84500.0,32.9121,32.9498,32.8932,32.9435,84500.0
2006-03-31 12:10:00,52.39,52.45,52.31,52.37,109200.0,32.9435,32.9812,32.8932,32.9309,109200.0
2006-03-31 12:20:00,52.42,52.42,52.3,52.33,104500.0,32.9624,32.9624,32.8869,32.9058,104500.0
2006-03-31 12:30:00,52.33,52.49,52.27,52.46,95300.0,32.9058,33.0064,32.868,32.9875,95300.0
2006-03-31 12:40:00,52.48,52.55,52.47,52.49,63800.0,33.0001,33.0441,32.9938,33.0064,63800.0
2006-03-31 12:50:00,52.51,52.52,52.46,52.47,87700.0,33.019,33.0253,32.9875,32.9938,87700.0
2006-03-31 13:00:00,52.45,52.53,52.45,52.52,45100.0,32.9812,33.0315,32.9812,33.0253,45100.0
2006-03-31 13:10:00,52.53,52.58,52.5,52.53,84000.0,33.0315,33.063,33.0127,33.0315,84000.0
2006-03-31 13:20:00,52.52,52.56,52.41,52.41,69500.0,33.0253,33.0504,32.9561,32.9561,69500.0
2006-03-31 13:30:00,52.42,52.42,52.28,52.38,79200.0,32.9624,32.9624,32.8743,32.9372,79200.0
2006-03-31 13:40:00,52.38,52.38,52.3,52.36,46400.0,32.9372,32.9372,32.8869,32.9246,46400.0
2006-03-31 13:50:00,52.35,52.36,52.26,52.31,56300.0,32.9184,32.9246,32.8618,32.8932,56300.0
2006-03-31 14:00:00,52.31,52.32,52.23,52.23,79400.0,32.8932,32.8995,32.8429,32.8429,79400.0
2006-03-31 14:10:00,52.24,52.29,52.23,52.28,53200.0,32.8492,32.8806,32.8429,32.8743,53200.0
2006-03-31 14:20:00,52.3,52.31,52.2,52.24,61400.0,32.8869,32.8932,32.824,32.8492,61400.0
2006-03-31 14:30:00,52.23,52.25,52.09,52.09,92800.0,32.8429,32.8555,32.7549,32.7549,92800.0
2006-03-31 14:40:00,52.08,52.09,51.9,52.0,312300.0,32.7486,32.7549,32.6354,32.6983,312300.0
2006-03-31 14:50:00,51.99,52.13,51.98,52.05,174200.0,32.692,32.78,32.6857,32.7297,174200.0
2006-03-31 15:00:00,52.05,52.12,52.05,52.08,162200.0,32.7297,32.7737,32.7297,32.7486,162200.0
2006-03-31 15:10:00,52.08,52.13,52.02,52.02,93600.0,32.7486,32.78,32.7108,32.7108,93600.0
2006-03-31 15:20:00,52.04,52.08,52.03,52.03,97900.0,32.7234,32.7486,32.7171,32.7171,97900.0
2006-03-31 15:30:00,52.02,52.11,52.01,52.11,130500.0,32.7108,32.7674,32.7046,32.7674,130500.0
2006-03-31 15:40:00,52.1,52.11,51.95,51.98,207700.0,32.7611,32.7674,32.6668,32.6857,207700.0
2006-03-31 15:50:00,51.97,52.02,51.94,52.01,294000.0,32.6794,32.7108,32.6605,32.7046,294000.0
2006-04-03 09:30:00,52.0,52.01,51.35,51.4,272400.0,32.6983,32.7046,32.2895,32.321,272400.0
2006-04-03 09:40:00,51.4,51.65,51.4,51.51,473700.0,32.321,32.4782,32.321,32.3901,473700.0
2006-04-03 09:50:00,51.5,51.55,51.45,51.55,281100.0,32.3839,32.4153,32.3524,32.4153,281100.0
2006-04-03 10:00:00,51.54,51.59,51.48,51.57,242700.0,32.409,32.4405,32.3713,32.4279,242700.0
2006-04-03 10:10:00,51.58,51.6,51.51,51.58,166800.0,32.4342,32.4467,32.3901,32.4342,166800.0
2006-04-03 10:20:00,51.58,51.74,51.55,51.74,110100.0,32.4342,32.5348,32.4153,32.5348,110100.0
2006-04-03 10:30:00,51.74,51.98,51.73,51.74,195700.0,32.5348,32.6857,32.5285,32.5348,195700.0
2006-04-03 10:40:00,51.75,51.82,51.66,51.76,96800.0,32.5411,32.5851,32.4845,32.5474,96800.0
2006-04-03 10:50:00,51.75,51.8,51.59,51.65,100800.0,32.5411,32.5725,32.4405,32.4782,100800.0
2006-04-03 11:00:00,51.65,51.75,51.62,51.68,105400.0,32.4782,32.5411,32.4593,32.497,105400.0
2006-04-03 11:10:00,51.68,51.71,51.65,51.69,158200.0,32.497,32.5159,32.4782,32.5033,158200.0
2006-04-03 11:20:00,51.7,51.7,51.64,51.66,47700.0,32.5096,32.5096,32.4719,32.4845,47700.0
2006-04-03 11:30:00,51.66,51.67,51.56,51.56,189400.0,32.4845,32.4908,32.4216,32.4216,189400.0
2006-04-03 11:40:00,51.56,51.58,51.49,51.54,106500.0,32.4216,32.4342,32.3776,32.409,106500.0
2006-04-03 11:50:00,51.54,51.54,51.45,51.46,92800.0,32.409,32.409,32.3524,32.3587,92800.0
2006-04-03 12:00:00,51.46,51.48,51.42,51.45,62000.0,32.3587,32.3713,32.3336,32.3524,62000.0
2006-04-03 12:10:00,51.45,51.47,51.43,51.47,103400.0,32.3524,32.365,32.3398,32.365,103400.0
2006-04-03 12:20:00,51.46,51.51,51.41,51.42,152300.0,32.3587,32.3901,32.3273,32.3336,152300.0
2006-04-03 12:30:00,51.42,51.42,51.28,51.34,223500.0,32.3336,32.3336,32.2455,32.2833,223500.0
2006-04-03 12:40:00,51.3,51.31,51.2,51.22,71400.0,32.2581,32.2644,32.1952,32.2078,71400.0
2006-04-03 12:50:00,51.23,51.37,51.2,51.37,63000.0,32.2141,32.3021,32.1952,32.3021,63000.0
2006-04-03 13:00:00,51.37,51.37,51.3,51.34,58300.0,32.3021,32.3021,32.2581,32.2833,58300.0
2006-04-03 13:10:00,51.34,51.37,51.31,51.32,71300.0,32.2833,32.3021,32.2644,32.2707,71300.0
2006-04-03 13:20:00,51.34,51.4,51.31,51.4,56900.0,32.2833,32.321,32.2644,32.321,56900.0
2006-04-03 13:30:00,51.39,51.46,51.36,51.46,91000.0,32.3147,32.3587,32.2958,32.3587,91000.0
2006-04-03 13:40:00,51.46,51.55,51.45,51.5,86700.0,32.3587,32.4153,32.3524,32.3839,86700.0
2006-04-03 13:50:00,51.5,51.75,51.45,51.51,99100.0,32.3839,32.5411,32.3524,32.3901,99100.0
2006-04-03 14:00:00,51.51,51.59,51.51,51.55,70500.0,32.3901,32.4405,32.3901,32.4153,70500.0
2006-04-03 14:10:00,51.56,51.56,51.45,51.49,73200.0,32.4216,32.4216,32.3524,32.3776,73200.0
2006-04-03 14:20:00,51.5,51.55,51.48,51.5,65700.0,32.3839,32.4153,32.3713,32.3839,65700.0
2006-04-03 14:30:00,51.5,51.53,51.43,51.47,85600.0,32.3839,32.4027,32.3398,32.365,85600.0
2006-04-03 14:40:00,51.48,51.48,51.37,51.4,107300.0,32.3713,32.3713,32.3021,32.321,107300.0
2006-04-03 14:50:00,51.38,51.44,51.37,51.4,81200.0,32.3084,32.3461,32.3021,32.321,81200.0
2006-04-03 15:00:00,51.39,51.55,51.37,51.53,75800.0,32.3147,32.4153,32.3021,32.4027,75800.0
2006-04-03 15:10:00,51.53,51.56,51.49,51.5,88700.0,32.4027,32.4216,32.3776,32.3839,88700.0
2006-04-03 15:20:00,51.52,51.52,51.46,51.49,102900.0,32.3964,32.3964,32.3587,32.3776,102900.0
2006-04-03 15:30:00,51.49,51.49,51.28,51.32,150100.0,32.3776,32.3776,32.2455,32.2707,150100.0
2006-04-03 15:40:00,51.32,51.36,51.15,51.21,205200.0,32.2707,32.2958,32.1638,32.2015,205200.0
2006-04-03 15:50:00,51.24,51.28,51.17,51.23,231100.0,32.2204,32.2455,32.1764,32.2141,231100.0
2006-04-04 09:30:00,51.37,51.46,51.24,51.24,142200.0,32.3021,32.3587,32.2204,32.2204,142200.0
2006-04-04 09:40:00,51.25,51.25,50.88,51.08,435600.0,32.2267,32.2267,31.994,32.1198,435600.0
2006-04-04 09:50:00,51.08,51.36,51.01,51.32,107400.0,32.1198,32.2958,32.0757,32.2707,107400.0
2006-04-04 10:00:00,51.35,51.54,51.3,51.41,181300.0,32.2895,32.409,32.2581,32.3273,181300.0
2006-04-04 10:10:00,51.42,51.64,51.39,51.6,121700.0,32.3336,32.4719,32.3147,32.4467,121700.0
2006-04-04 10:20:00,51.6,51.75,51.6,51.69,187400.0,32.4467,32.5411,32.4467,32.5033,187400.0
2006-04-04 10:30:00,51.7,51.9,51.69,51.82,178100.0,32.5096,32.6354,32.5033,32.5851,178100.0
2006-04-04 10:40:00,51.82,51.83,51.67,51.75,187700.0,32.5851,32.5914,32.4908,32.5411,187700.0
2006-04-04 10:50:00,51.75,51.78,51.57,51.57,96700.0,32.5411,32.5599,32.4279,32.4279,96700.0
2006-04-04 11:00:00,51.58,51.62,51.52,51.52,114700.0,32.4342,32.4593,32.3964,32.3964,114700.0
2006-04-04 11:10:00,51.53,51.57,51.48,51.54,84500.0,32.4027,32.4279,32.3713,32.409,84500.0
2006-04-04 11:20:00,51.53,51.55,51.47,51.52,74400.0,32.4027,32.4153,32.365,32.3964,74400.0
2006-04-04 11:30:00,51.51,51.7,51.5,51.61,73900.0,32.3901,32.5096,32.3839,32.453,73900.0
2006-04-04 11:40:00,51.59,51.64,51.55,51.64,111900.0,32.4405,32.4719,32.4153,32.4719,111900.0
2006-04-04 11:50:00,51.64,51.67,51.55,51.62,142700.0,32.4719,32.4908,32.4153,32.4593,142700.0
2006-04-04 12:00:00,51.6,51.63,51.53,51.55,96300.0,32.4467,32.4656,32.4027,32.4153,96300.0
2006-04-04 12:10:00,51.55,51.63,51.55,51.55,70500.0,32.4153,32.4656,32.4153,32.4153,70500.0
2006-04-04 12:20:00,51.58,51.59,51.49,51.49,75000.0,32.4342,32.4405,32.3776,32.3776,75000.0
2006-04-04 12:30:00,51.48,51.48,51.35,51.45,85100.0,32.3713,32.3713,32.2895,32.3524,85100.0
2006-04-04 12:40:00,51.45,51.52,51.41,51.51,38600.0,32.3524,32.3964,32.3273,32.3901,38600.0
2006-04-04 12:50:00,51.51,51.54,51.49,51.51,78600.0,32.3901,32.409,32.3776,32.3901,78600.0
2006-04-04 13:00:00,51.52,51.53,51.49,51.51,67600.0,32.3964,32.4027,32.3776,32.3901,67600.0
2006-04-04 13:10:00,51.5,51.53,51.46,51.47,124200.0,32.3839,32.4027,32.3587,32.365,124200.0
2006-04-04 13:20:00,51.46,51.46,51.36,51.36,43500.0,32.3587,32.3587,32.2958,32.2958,43500.0
2006-04-04 13:30:00,51.38,51.44,51.37,51.39,93100.0,32.3084,32.3461,32.3021,32.3147,93100.0
2006-04-04 13:40:00,51.38,51.4,51.3,51.37,58000.0,32.3084,32.321,32.2581,32.3021,58000.0
2006-04-04 13:50:00,51.37,51.44,51.35,51.38,56500.0,32.3021,32.3461,32.2895,32.3084,56500.0
2006-04-04 14:00:00,51.39,51.43,51.36,51.37,57400.0,32.3147,32.3398,32.2958,32.3021,57400.0
2006-04-04 14:10:00,51.37,51.48,51.35,51.48,71100.0,32.3021,32.3713,32.2895,32.3713,71100.0
2006-04-04 14:20:00,51.47,51.63,51.47,51.6,126400.0,32.365,32.4656,32.365,32.4467,126400.0
2006-04-04 14:30:00,51.6,51.6,51.41,51.47,137700.0,32.4467,32.4467,32.3273,32.365,137700.0
2006-04-04 14:40:00,51.46,51.53,51.44,51.52,55700.0,32.3587,32.4027,32.3461,32.3964,55700.0
2006-04-04 14:50:00,51.53,51.56,51.43,51.49,77800.0,32.4027,32.4216,32.3398,32.3776,77800.0
2006-04-04 15:00:00,51.5,51.6,51.49,51.55,74900.0,32.3839,32.4467,32.3776,32.4153,74900.0
2006-04-04 15:10:00,51.55,51.68,51.54,51.6,72600.0,32.4153,32.497,32.409,32.4467,72600.0
2006-04-04 15:20:00,51.6,51.62,51.54,51.54,51100.0,32.4467,32.4593,32.409,32.409,51100.0
2006-04-04 15:30:00,51.54,51.56,51.42,51.55,100600.0,32.409,32.4216,32.3336,32.4153,100600.0
2006-04-04 15:40:00,51.54,51.61,51.46,51.57,221400.0,32.409,32.453,32.3587,32.4279,221400.0
2006-04-04 15:50:00,51.56,51.58,51.51,51.56,126600.0,32.4216,32.4342,32.3901,32.4216,126600.0
2006-04-05 09:30:00,51.89,52.14,51.83,52.04,296600.0,32.6291,32.7863,32.5914,32.7234,296600.0
2006-04-05 09:40:00,52.09,52.14,51.97,52.14,152400.0,32.7549,32.7863,32.6794,32.7863,152400.0
2006-04-05 09:50:00,52.19,52.35,51.96,52.05,213000.0,32.8177,32.9184,32.6731,32.7297,213000.0
2006-04-05 10:00:00,52.04,52.34,52.04,52.31,135100.0,32.7234,32.9121,32.7234,32.8932,135100.0
2006-04-05 10:10:00,52.31,52.34,52.19,52.2,82800.0,32.8932,32.9121,32.8177,32.824,82800.0
2006-04-05 10:20:00,52.21,52.22,52.13,52.2,43100.0,32.8303,32.8366,32.78,32.824,43100.0
2006-04-05 10:30:00,52.2,52.2,52.05,52.09,103000.0,32.824,32.824,32.7297,32.7549,103000.0
2006-04-05 10:40:00,52.08,52.15,52.07,52.09,52000.0,32.7486,32.7926,32.7423,32.7549,52000.0
2006-04-05 10:50:00,52.09,52.11,52.0,52.0,90600.0,32.7549,32.7674,32.6983,32.6983,90600.0
2006-04-05 11:00:00,52.0,52.04,51.94,51.94,53900.0,32.6983,32.7234,32.6605,32.6605,53900.0
2006-04-05 11:10:00,51.94,52.0,51.93,51.95,70800.0,32.6605,32.6983,32.6543,32.6668,70800.0
2006-04-05 11:20:00,51.96,52.06,51.95,51.99,96500.0,32.6731,32.736,32.6668,32.692,96500.0
2006-04-05 11:30:00,51.97,51.99,51.8,51.83,70000.0,32.6794,32.692,32.5725,32.5914,70000.0
2006-04-05 11:40:00,51.84,51.92,51.83,51.88,55800.0,32.5977,32.648,32.5914,32.6228,55800.0
2006-04-05 11:50:00,51.88,51.95,51.87,51.94,64500.0,32.6228,32.6668,32.6165,32.6605,64500.0
2006-04-05 12:00:00,51.94,52.0,51.91,51.97,88500.0,32.6605,32.6983,32.6417,32.6794,88500.0
2006-04-05 12:10:00,51.97,51.98,51.94,51.97,47700.0,32.6794,32.6857,32.6605,32.6794,47700.0
2006-04-05 12:20:00,51.96,52.1,51.95,51.97,98900.0,32.6731,32.7611,32.6668,32.6794,98900.0
2006-04-05 12:30:00,51.96,51.98,51.95,51.96,16300.0,32.6731,32.6857,32.6668,32.6731,16300.0
2006-04-05 12:40:00,51.95,52.01,51.93,51.99,55300.0,32.6668,32.7046,32.6543,32.692,55300.0
2006-04-05 12:50:00,51.99,52.05,51.95,52.03,60500.0,32.692,32.7297,32.6668,32.7171,60500.0
2006-04-05 13:00:00,52.03,52.1,51.99,52.07,64100.0,32.7171,32.7611,32.692,32.7423,64100.0
2006-04-05 13:10:00,52.07,52.11,52.05,52.07,46400.0,32.7423,32.7674,32.7297,32.7423,46400.0
2006-04-05 13:20:00,52.07,52.18,52.07,52.14,123900.0,32.7423,32.8115,32.7423,32.7863,123900.0
2006-04-05 13:30:00,52.15,52.16,52.1,52.13,68600.0,32.7926,32.7989,32.7611,32.78,68600.0
2006-04-05 13:40:00,52.1,52.16,52.09,52.09,106500.0,32.7611,32.7989,32.7549,32.7549,106500.0
2006-04-05 13:50:00,52.11,52.2,52.09,52.15,85400.0,32.7674,32.824,32.7549,32.7926,85400.0
2006-04-05 14:00:00,52.14,52.19,52.11,52.17,56400.0,32.7863,32.8177,32.7674,32.8052,56400.0
2006-04-05 14:10:00,52.17,52.2,52.09,52.13,53600.0,32.8052,32.824,32.7549,32.78,53600.0
2006-04-05 14:20:00,52.13,52.19,52.11,52.13,65300.0,32.78,32.8177,32.7674,32.78,65300.0
2006-04-05 14:30:00,52.13,52.16,52.04,52.1,93500.0,32.78,32.7989,32.7234,32.7611,93500.0
2006-04-05 14:40:00,52.09,52.19,52.09,52.14,65500.0,32.7549,32.8177,32.7549,32.7863,65500.0
2006-04-05 14:50:00,52.15,52.19,52.1,52.15,85100.0,32.7926,32.8177,32.7611,32.7926,85100.0
2006-04-05 15:00:00,52.16,52.17,52.03,52.03,126800.0,32.7989,32.8052,32.7171,32.7171,126800.0
2006-04-05 15:10:00,52.03,52.07,51.98,52.07,81400.0,32.7171,32.7423,32.6857,32.7423,81400.0
2006-04-05 15:20:00,52.07,52.2,52.07,52.14,97300.0,32.7423,32.824,32.7423,32.7863,97300.0
2006-04-05 15:30:00,52.14,52.15,52.07,52.09,103900.0,32.7863,32.7926,32.7423,32.7549,103900.0
2006-04-05 15:40:00,52.1,52.16,52.08,52.13,252000.0,32.7611,32.7989,32.7486,32.78,252000.0
2006-04-05 15:50:00,52.13,52.2,52.11,52.16,216900.0,32.78,32.824,32.7674,32.7989,216900.0
2006-04-06 09:30:00,53.15,53.38,53.0,53.13,585500.0,33.4214,33.566,33.3271,33.4088,585500.0
2006-04-06 09:40:00,53.13,53.29,53.01,53.01,351500.0,33.4088,33.5094,33.3334,33.3334,351500.0
2006-04-06 09:50:00,53.01,53.25,52.87,53.2,289000.0,33.3334,33.4843,33.2453,33.4528,289000.0
2006-04-06 10:00:00,53.2,53.21,52.97,52.97,248200.0,33.4528,33.4591,33.3082,33.3082,248200.0
2006-04-06 10:10:00,52.96,53.07,52.94,52.95,214500.0,33.3019,33.3711,33.2894,33.2956,214500.0
2006-04-06 10:20:00,52.95,53.03,52.9,52.96,181900.0,33.2956,33.3459,33.2642,33.3019,181900.0
2006-04-06 10:30:00,52.97,52.97,52.72,52.72,159500.0,33.3082,33.3082,33.151,33.151,159500.0
2006-04-06 10:40:00,52.72,52.91,52.72,52.86,122800.0,33.151,33.2705,33.151,33.239,122800.0
2006-04-06 10:50:00,52.86,53.01,52.85,53.01,73900.0,33.239,33.3334,33.2328,33.3334,73900.0
2006-04-06 11:00:00,53.01,53.01,52.85,52.96,74400.0,33.3334,33.3334,33.2328,33.3019,74400.0
2006-04-06 11:10:00,52.98,53.0,52.9,53.0,145900.0,33.3145,33.3271,33.2642,33.3271,145900.0
2006-04-06 11:20:00,52.99,53.0,52.91,52.96,215500.0,33.3208,33.3271,33.2705,33.3019,215500.0
2006-04-06 11:30:00,52.96,52.97,52.9,52.92,41700.0,33.3019,33.3082,33.2642,33.2768,41700.0
2006-04-06 11:40:00,52.91,52.97,52.91,52.97,40500.0,33.2705,33.3082,33.2705,33.3082,40500.0
2006-04-06 11:50:00,52.97,52.97,52.85,52.87,99300.0,33.3082,33.3082,33.2328,33.2453,99300.0
2006-04-06 12:00:00,52.86,52.89,52.84,52.87,114100.0,33.239,33.2579,33.2265,33.2453,114100.0
2006-04-06 12:10:00,52.87,52.92,52.8,52.8,55100.0,33.2453,33.2768,33.2013,33.2013,55100.0
2006-04-06 12:20:00,52.81,52.86,52.63,52.64,104800.0,33.2076,33.239,33.0944,33.1007,104800.0
2006-04-06 12:30:00,52.66,52.8,52.63,52.69,115300.0,33.1133,33.2013,33.0944,33.1321,115300.0
2006-04-06 12:40:00,52.69,52.77,52.67,52.74,105500.0,33.1321,33.1825,33.1196,33.1636,105500.0
2006-04-06 12:50:00,52.74,52.82,52.72,52.73,92500.0,33.1636,33.2139,33.151,33.1573,92500.0
2006-04-06 13:00:00,52.73,52.8,52.66,52.68,97000.0,33.1573,33.2013,33.1133,33.1259,97000.0
2006-04-06 13:10:00,52.68,52.76,52.68,52.75,61700.0,33.1259,33.1762,33.1259,33.1699,61700.0
2006-04-06 13:20:00,52.75,52.85,52.75,52.83,76900.0,33.1699,33.2328,33.1699,33.2202,76900.0
2006-04-06 13:30:00,52.81,52.84,52.75,52.8,65400.0,33.2076,33.2265,33.1699,33.2013,65400.0
2006-04-06 13:40:00,52.79,52.84,52.73,52.84,58900.0,33.195,33.2265,33.1573,33.2265,58900.0
2006-04-06 13:50:00,52.84,52.89,52.81,52.89,102400.0,33.2265,33.2579,33.2076,33.2579,102400.0
2006-04-06 14:00:00,52.88,52.9,52.8,52.85,69600.0,33.2516,33.2642,33.2013,33.2328,69600.0
2006-04-06 14:10:00,52.86,52.97,52.83,52.91,88900.0,33.239,33.3082,33.2202,33.2705,88900.0
2006-04-06 14:20:00,52.92,52.92,52.84,52.84,56400.0,33.2768,33.2768,33.2265,33.2265,56400.0
2006-04-06 14:30:00,52.84,52.85,52.71,52.72,89700.0,33.2265,33.2328,33.1447,33.151,89700.0
2006-04-06 14:40:00,52.72,52.79,52.68,52.69,55700.0,33.151,33.195,33.1259,33.1321,55700.0
2006-04-06 14:50:00,52.69,52.73,52.62,52.66,53500.0,33.1321,33.1573,33.0881,33.1133,53500.0
2006-04-06 15:00:00,52.65,52.67,52.43,52.44,123500.0,33.107,33.1196,32.9687,32.9749,123500.0
2006-04-06 15:10:00,52.43,52.86,52.34,52.52,200900.0,32.9687,33.239,32.9121,33.0253,200900.0
2006-04-06 15:20:00,52.52,52.66,52.5,52.62,104200.0,33.0253,33.1133,33.0127,33.0881,104200.0
2006-04-06 15:30:00,52.63,52.69,52.57,52.62,129900.0,33.0944,33.1321,33.0567,33.0881,129900.0
2006-04-06 15:40:00,52.61,52.66,52.57,52.61,91700.0,33.0818,33.1133,33.0567,33.0818,91700.0
2006-04-06 15:50:00,52.61,52.7,52.59,52.61,254300.0,33.0818,33.1384,33.0693,33.0818,254300.0
2006-04-07 09:30:00,52.7,52.87,52.7,52.86,63400.0,33.1384,33.2453,33.1384,33.239,63400.0
2006-04-07 09:40:00,52.86,52.89,52.73,52.73,86800.0,33.239,33.2579,33.1573,33.1573,86800.0
2006-04-07 09:50:00,52.72,52.75,52.45,52.48,139100.0,33.151,33.1699,32.9812,33.0001,139100.0
2006-04-07 10:00:00,52.47,52.5,52.4,52.48,101800.0,32.9938,33.0127,32.9498,33.0001,101800.0
2006-04-07 10:10:00,52.45,52.55,52.41,52.42,76300.0,32.9812,33.0441,32.9561,32.9624,76300.0
2006-04-07 10:20:00,52.45,52.47,52.28,52.35,80700.0,32.9812,32.9938,32.8743,32.9184,80700.0
2006-04-07 10:30:00,52.35,52.35,52.25,52.32,53200.0,32.9184,32.9184,32.8555,32.8995,53200.0
2006-04-07 10:40:00,52.3,52.43,52.29,52.34,75200.0,32.8869,32.9687,32.8806,32.9121,75200.0
2006-04-07 10:50:00,52.33,52.42,52.2,52.23,110600.0,32.9058,32.9624,32.824,32.8429,110600.0
2006-04-07 11:00:00,52.27,52.38,52.24,52.36,53500.0,32.868,32.9372,32.8492,32.9246,53500.0
2006-04-07 11:10:00,52.36,52.51,52.36,52.5,98600.0,32.9246,33.019,32.9246,33.0127,98600.0
2006-04-07 11:20:00,52.5,52.51,52.41,52.47,63700.0,33.0127,33.019,32.9561,32.9938,63700.0
2006-04-07 11:30:00,52.47,52.48,52.28,52.33,83200.0,32.9938,33.0001,32.8743,32.9058,83200.0
2006-04-07 11:40:00,52.32,52.36,52.2,52.25,108600.0,32.8995,32.9246,32.824,32.8555,108600.0
2006-04-07 11:50:00,52.22,52.27,52.16,52.2,77300.0,32.8366,32.868,32.7989,32.824,77300.0
2006-04-07 12:00:00,52.2,52.21,52.14,52.16,68400.0,32.824,32.8303,32.7863,32.7989,68400.0
2006-04-07 12:10:00,52.16,52.21,52.08,52.15,169600.0,32.7989,32.8303,32.7486,32.7926,169600.0
2006-04-07 12:20:00,52.15,52.21,52.14,52.17,62600.0,32.7926,32.8303,32.7863,32.8052,62600.0
2006-04-07 12:30:00,52.16,52.21,52.05,52.06,59900.0,32.7989,32.8303,32.7297,32.736,59900.0
2006-04-07 12:40:00,52.06,52.1,51.89,51.92,112700.0,32.736,32.7611,32.6291,32.648,112700.0
2006-04-07 12:50:00,51.92,52.04,51.91,52.01,69500.0,32.648,32.7234,32.6417,32.7046,69500.0
2006-04-07 13:00:00,52.0,52.13,51.92,52.13,68900.0,32.6983,32.78,32.648,32.78,68900.0
2006-04-07 13:10:00,52.1,52.13,51.99,52.05,65700.0,32.7611,32.78,32.692,32.7297,65700.0
2006-04-07 13:20:00,52.02,52.08,51.92,52.06,56500.0,32.7108,32.7486,32.648,32.736,56500.0
2006-04-07 13:30:00,52.06,52.06,51.9,51.92,34200.0,32.736,32.736,32.6354,32.648,34200.0
2006-04-07 13:40:00,51.92,52.0,51.9,51.93,68100.0,32.648,32.6983,32.6354,32.6543,68100.0
2006-04-07 13:50:00,51.93,52.0,51.92,51.96,44100.0,32.6543,32.6983,32.648,32.6731,44100.0
2006-04-07 14:00:00,51.99,52.07,51.94,52.07,46600.0,32.692,32.7423,32.6605,32.7423,46600.0
2006-04-07 14:10:00,52.07,52.1,51.94,51.96,44900.0,32.7423,32.7611,32.6605,32.6731,44900.0
2006-04-07 14:20:00,51.97,52.02,51.91,51.96,46500.0,32.6794,32.7108,32.6417,32.6731,46500.0
2006-04-07 14:30:00,51.96,52.07,51.95,52.04,85000.0,32.6731,32.7423,32.6668,32.7234,85000.0
2006-04-07 14:40:00,52.03,52.16,52.03,52.16,94300.0,32.7171,32.7989,32.7171,32.7989,94300.0
2006-04-07 14:50:00,52.16,52.21,51.99,52.0,44300.0,32.7989,32.8303,32.692,32.6983,44300.0
2006-04-07 15:00:00,51.99,52.06,51.95,52.03,52500.0,32.692,32.736,32.6668,32.7171,52500.0
2006-04-07 15:10:00,52.04,52.08,51.95,51.95,55200.0,32.7234,32.7486,32.6668,32.6668,55200.0
2006-04-07 15:20:00,51.94,51.99,51.9,51.91,74700.0,32.6605,32.692,32.6354,32.6417,74700.0
2006-04-07 15:30:00,51.9,52.0,51.9,51.99,153300.0,32.6354,32.6983,32.6354,32.692,153300.0
2006-04-07 15:40:00,51.99,52.01,51.9,51.99,141400.0,32.692,32.7046,32.6354,32.692,141400.0
2006-04-07 15:50:00,52.0,52.0,51.92,51.99,220300.0,32.6983,32.6983,32.648,32.692,220300.0
2006-04-10 09:30:00,52.29,52.29,52.06,52.15,149000.0,32.8806,32.8806,32.736,32.7926,149000.0
2006-04-10 09:40:00,52.15,52.16,51.79,51.82,102500.0,32.7926,32.7989,32.5662,32.5851,102500.0
2006-04-10 09:50:00,51.83,51.97,51.8,51.89,83100.0,32.5914,32.6794,32.5725,32.6291,83100.0
2006-04-10 10:00:00,51.88,51.92,51.68,51.92,114500.0,32.6228,32.648,32.497,32.648,114500.0
2006-04-10 10:10:00,51.94,52.07,51.93,51.94,81200.0,32.6605,32.7423,32.6543,32.6605,81200.0
2006-04-10 10:20:00,51.94,52.0,51.9,52.0,75000.0,32.6605,32.6983,32.6354,32.6983,75000.0
2006-04-10 10:30:00,51.99,51.99,51.8,51.8,136300.0,32.692,32.692,32.5725,32.5725,136300.0
2006-04-10 10:40:00,51.81,51.85,51.65,51.66,101000.0,32.5788,32.6039,32.4782,32.4845,101000.0
2006-04-10 10:50:00,51.66,51.73,51.64,51.68,122900.0,32.4845,32.5285,32.4719,32.497,122900.0
2006-04-10 11:00:00,51.67,51.76,51.62,51.75,66800.0,32.4908,32.5474,32.4593,32.5411,66800.0
2006-04-10 11:10:00,51.75,51.8,51.72,51.75,108100.0,32.5411,32.5725,32.5222,32.5411,108100.0
2006-04-10 11:20:00,51.77,51.78,51.72,51.72,39000.0,32.5536,32.5599,32.5222,32.5222,39000.0
2006-04-10 11:30:00,51.74,51.86,51.74,51.86,45600.0,32.5348,32.6102,32.5348,32.6102,45600.0
2006-04-10 11:40:00,51.88,52.02,51.86,51.97,78000.0,32.6228,32.7108,32.6102,32.6794,78000.0
2006-04-10 11:50:00,51.97,52.02,51.9,52.02,109500.0,32.6794,32.7108,32.6354,32.7108,109500.0
2006-04-10 12:00:00,52.02,52.02,51.88,51.9,77000.0,32.7108,32.7108,32.6228,32.6354,77000.0
2006-04-10 12:10:00,51.89,51.96,51.86,51.92,47100.0,32.6291,32.6731,32.6102,32.648,47100.0
2006-04-10 12:20:00,51.92,51.97,51.86,51.9,59800.0,32.648,32.6794,32.6102,32.6354,59800.0
2006-04-10 12:30:00,51.88,51.92,51.81,51.88,63400.0,32.6228,32.648,32.5788,32.6228,63400.0
2006-04-10 12:40:00,51.9,51.96,51.79,51.84,53900.0,32.6354,32.6731,32.5662,32.5977,53900.0
2006-04-10 12:50:00,51.85,51.9,51.79,51.84,42100.0,32.6039,32.6354,32.5662,32.5977,42100.0
2006-04-10 13:00:00,51.84,51.87,51.81,51.83,28400.0,32.5977,32.6165,32.5788,32.5914,28400.0
2006-04-10 13:10:00,51.83,51.84,51.74,51.74,37900.0,32.5914,32.5977,32.5348,32.5348,37900.0
2006-04-10 13:20:00,51.74,51.78,51.62,51.64,66900.0,32.5348,32.5599,32.4593,32.4719,66900.0
2006-04-10 13:30:00,51.64,51.69,51.51,51.53,90800.0,32.4719,32.5033,32.3901,32.4027,90800.0
2006-04-10 13:40:00,51.51,51.59,51.47,51.5,76300.0,32.3901,32.4405,32.365,32.3839,76300.0
2006-04-10 13:50:00,51.5,51.6,51.49,51.57,88000.0,32.3839,32.4467,32.3776,32.4279,88000.0
2006-04-10 14:00:00,51.58,51.75,51.56,51.61,104700.0,32.4342,32.5411,32.4216,32.453,104700.0
2006-04-10 14:10:00,51.61,51.69,51.56,51.69,105200.0,32.453,32.5033,32.4216,32.5033,105200.0
2006-04-10 14:20:00,51.68,51.72,51.52,51.52,95100.0,32.497,32.5222,32.3964,32.3964,95100.0
2006-04-10 14:30:00,51.53,51.59,51.43,51.45,100700.0,32.4027,32.4405,32.3398,32.3524,100700.0
2006-04-10 14:40:00,51.45,51.62,51.43,51.62,72800.0,32.3524,32.4593,32.3398,32.4593,72800.0
2006-04-10 14:50:00,51.62,51.65,51.49,51.55,88800.0,32.4593,32.4782,32.3776,32.4153,88800.0
2006-04-10 15:00:00,51.55,51.62,51.53,51.55,92100.0,32.4153,32.4593,32.4027,32.4153,92100.0
2006-04-10 15:10:00,51.54,51.56,51.49,51.55,79500.0,32.409,32.4216,32.3776,32.4153,79500.0
2006-04-10 15:20:00,51.55,51.59,51.47,51.51,78100.0,32.4153,32.4405,32.365,32.3901,78100.0
2006-04-10 15:30:00,51.51,51.56,51.49,51.5,125200.0,32.3901,32.4216,32.3776,32.3839,125200.0
2006-04-10 15:40:00,51.49,51.64,51.49,51.52,126900.0,32.3776,32.4719,32.3776,32.3964,126900.0
2006-04-10 15:50:00,51.52,51.67,51.5,51.57,186800.0,32.3964,32.4908,32.3839,32.4279,186800.0
2006-04-11 09:30:00,51.55,51.67,51.53,51.57,116600.0,32.4153,32.4908,32.4027,32.4279,116600.0
2006-04-11 09:40:00,51.6,51.76,51.6,51.7,232000.0,32.4467,32.5474,32.4467,32.5096,232000.0
2006-04-11 09:50:00,51.7,51.75,51.36,51.48,129800.0,32.5096,32.5411,32.2958,32.3713,129800.0
2006-04-11 10:00:00,51.52,51.57,51.48,51.55,167300.0,32.3964,32.4279,32.3713,32.4153,167300.0
2006-04-11 10:10:00,51.55,51.56,51.45,51.47,43100.0,32.4153,32.4216,32.3524,32.365,43100.0
2006-04-11 10:20:00,51.48,51.48,51.32,51.35,144100.0,32.3713,32.3713,32.2707,32.2895,144100.0
2006-04-11 10:30:00,51.35,51.47,51.32,51.46,83700.0,32.2895,32.365,32.2707,32.3587,83700.0
2006-04-11 10:40:00,51.46,51.46,51.25,51.31,65700.0,32.3587,32.3587,32.2267,32.2644,65700.0
2006-04-11 10:50:00,51.31,51.33,51.27,51.31,46300.0,32.2644,32.277,32.2392,32.2644,46300.0
2006-04-11 11:00:00,51.32,51.41,51.25,51.25,95600.0,32.2707,32.3273,32.2267,32.2267,95600.0
2006-04-11 11:10:00,51.26,51.43,51.26,51.4,105700.0,32.2329,32.3398,32.2329,32.321,105700.0
2006-04-11 11:20:00,51.4,51.45,51.37,51.37,73000.0,32.321,32.3524,32.3021,32.3021,73000.0
2006-04-11 11:30:00,51.37,51.5,51.37,51.5,58200.0,32.3021,32.3839,32.3021,32.3839,58200.0
2006-04-11 11:40:00,51.49,51.52,51.43,51.43,68600.0,32.3776,32.3964,32.3398,32.3398,68600.0
2006-04-11 11:50:00,51.43,51.55,51.43,51.47,45700.0,32.3398,32.4153,32.3398,32.365,45700.0
2006-04-11 12:00:00,51.48,51.49,51.42,51.46,115100.0,32.3713,32.3776,32.3336,32.3587,115100.0
2006-04-11 12:10:00,51.46,51.48,51.37,51.46,22800.0,32.3587,32.3713,32.3021,32.3587,22800.0
2006-04-11 12:20:00,51.46,51.5,51.44,51.47,76900.0,32.3587,32.3839,32.3461,32.365,76900.0
2006-04-11 12:30:00,51.47,51.47,51.4,51.41,17200.0,32.365,32.365,32.321,32.3273,17200.0
2006-04-11 12:40:00,51.4,51.49,51.4,51.45,27000.0,32.321,32.3776,32.321,32.3524,27000.0
2006-04-11 12:50:00,51.44,51.47,51.37,51.37,33900.0,32.3461,32.365,32.3021,32.3021,33900.0
2006-04-11 13:00:00,51.37,51.47,51.33,51.47,34000.0,32.3021,32.365,32.277,32.365,34000.0
2006-04-11 13:10:00,51.47,51.47,51.36,51.38,14900.0,32.365,32.365,32.2958,32.3084,14900.0
2006-04-11 13:20:00,51.38,51.43,51.35,51.37,20200.0,32.3084,32.3398,32.2895,32.3021,20200.0
2006-04-11 13:30:00,51.35,51.37,51.2,51.23,74800.0,32.2895,32.3021,32.1952,32.2141,74800.0
2006-04-11 13:40:00,51.23,51.34,51.2,51.27,37300.0,32.2141,32.2833,32.1952,32.2392,37300.0
2006-04-11 13:50:00,51.27,51.43,51.24,51.25,123700.0,32.2392,32.3398,32.2204,32.2267,123700.0
2006-04-11 14:00:00,51.26,51.35,51.25,51.33,23300.0,32.2329,32.2895,32.2267,32.277,23300.0
2006-04-11 14:10:00,51.33,51.35,51.29,51.3,21000.0,32.277,32.2895,32.2518,32.2581,21000.0
2006-04-11 14:20:00,51.31,51.35,51.23,51.35,35700.0,32.2644,32.2895,32.2141,32.2895,35700.0
2006-04-11 14:30:00,51.34,51.37,51.3,51.33,23900.0,32.2833,32.3021,32.2581,32.277,23900.0
2006-04-11 14:40:00,51.35,51.4,51.23,51.26,50000.0,32.2895,32.321,32.2141,32.2329,50000.0
2006-04-11 14:50:00,51.26,51.29,51.23,51.25,58000.0,32.2329,32.2518,32.2141,32.2267,58000.0
2006-04-11 15:00:00,51.25,51.25,51.05,51.22,202600.0,32.2267,32.2267,32.1009,32.2078,202600.0
2006-04-11 15:10:00,51.24,51.31,51.14,51.14,57400.0,32.2204,32.2644,32.1575,32.1575,57400.0
2006-04-11 15:20:00,51.15,51.19,51.09,51.15,139400.0,32.1638,32.1889,32.126,32.1638,139400.0
2006-04-11 15:30:00,51.16,51.23,51.15,51.2,73300.0,32.1701,32.2141,32.1638,32.1952,73300.0
2006-04-11 15:40:00,51.19,51.2,51.11,51.16,105400.0,32.1889,32.1952,32.1386,32.1701,105400.0
2006-04-11 15:50:00,51.15,51.21,51.12,51.19,153900.0,32.1638,32.2015,32.1449,32.1889,153900.0
2006-04-12 09:30:00,51.1,51.19,51.09,51.17,191000.0,32.1323,32.1889,32.126,32.1764,191000.0
2006-04-12 09:40:00,51.17,51.2,51.09,51.12,134700.0,32.1764,32.1952,32.126,32.1449,134700.0
2006-04-12 09:50:00,51.12,51.12,51.03,51.09,184700.0,32.1449,32.1449,32.0883,32.126,184700.0
2006-04-12 10:00:00,51.09,51.12,51.06,51.1,58200.0,32.126,32.1449,32.1072,32.1323,58200.0
2006-04-12 10:10:00,51.1,51.1,51.04,51.06,62000.0,32.1323,32.1323,32.0946,32.1072,62000.0
2006-04-12 10:20:00,51.06,51.1,51.05,51.08,96600.0,32.1072,32.1323,32.1009,32.1198,96600.0
2006-04-12 10:30:00,51.1,51.1,50.95,50.95,185800.0,32.1323,32.1323,32.038,32.038,185800.0
2006-04-12 10:40:00,50.99,51.06,50.95,51.06,145100.0,32.0632,32.1072,32.038,32.1072,145100.0
2006-04-12 10:50:00,51.06,51.2,51.03,51.16,124600.0,32.1072,32.1952,32.0883,32.1701,124600.0
2006-04-12 11:00:00,51.15,51.18,51.08,51.09,114100.0,32.1638,32.1826,32.1198,32.126,114100.0
2006-04-12 11:10:00,51.1,51.13,51.08,51.13,80100.0,32.1323,32.1512,32.1198,32.1512,80100.0
2006-04-12 11:20:00,51.11,51.2,51.11,51.2,84800.0,32.1386,32.1952,32.1386,32.1952,84800.0
2006-04-12 11:30:00,51.2,51.26,51.15,51.18,104800.0,32.1952,32.2329,32.1638,32.1826,104800.0
2006-04-12 11:40:00,51.18,51.25,51.17,51.25,82000.0,32.1826,32.2267,32.1764,32.2267,82000.0
2006-04-12 11:50:00,51.25,51.3,51.19,51.3,42200.0,32.2267,32.2581,32.1889,32.2581,42200.0
2006-04-12 12:00:00,51.31,51.36,51.29,51.3,62200.0,32.2644,32.2958,32.2518,32.2581,62200.0
2006-04-12 12:10:00,51.3,51.35,51.3,51.3,31300.0,32.2581,32.2895,32.2581,32.2581,31300.0
2006-04-12 12:20:00,51.3,51.31,51.2,51.2,56300.0,32.2581,32.2644,32.1952,32.1952,56300.0
2006-04-12 12:30:00,51.2,51.35,51.2,51.31,40200.0,32.1952,32.2895,32.1952,32.2644,40200.0
2006-04-12 12:40:00,51.31,51.32,51.27,51.28,20200.0,32.2644,32.2707,32.2392,32.2455,20200.0
2006-04-12 12:50:00,51.3,51.33,51.26,51.31,26500.0,32.2581,32.277,32.2329,32.2644,26500.0
2006-04-12 13:00:00,51.31,51.41,51.29,51.37,41600.0,32.2644,32.3273,32.2518,32.3021,41600.0
2006-04-12 13:10:00,51.38,51.39,51.28,51.3,35500.0,32.3084,32.3147,32.2455,32.2581,35500.0
2006-04-12 13:20:00,51.3,51.3,51.22,51.29,50700.0,32.2581,32.2581,32.2078,32.2518,50700.0
2006-04-12 13:30:00,51.26,51.35,51.26,51.34,105500.0,32.2329,32.2895,32.2329,32.2833,105500.0
2006-04-12 13:40:00,51.34,51.37,51.2,51.2,125600.0,32.2833,32.3021,32.1952,32.1952,125600.0
2006-04-12 13:50:00,51.24,51.26,51.2,51.24,27800.0,32.2204,32.2329,32.1952,32.2204,27800.0
2006-04-12 14:00:00,51.24,51.28,51.23,51.25,32200.0,32.2204,32.2455,32.2141,32.2267,32200.0
2006-04-12 14:10:00,51.25,51.29,51.24,51.29,57400.0,32.2267,32.2518,32.2204,32.2518,57400.0
2006-04-12 14:20:00,51.28,51.33,51.25,51.31,78300.0,32.2455,32.277,32.2267,32.2644,78300.0
2006-04-12 14:30:00,51.29,51.31,51.27,51.31,87900.0,32.2518,32.2644,32.2392,32.2644,87900.0
2006-04-12 14:40:00,51.3,51.33,51.3,51.32,20900.0,32.2581,32.277,32.2581,32.2707,20900.0
2006-04-12 14:50:00,51.3,51.39,51.29,51.39,45200.0,32.2581,32.3147,32.2518,32.3147,45200.0
2006-04-12 15:00:00,51.38,51.47,51.38,51.43,102300.0,32.3084,32.365,32.3084,32.3398,102300.0
2006-04-12 15:10:00,51.43,51.46,51.29,51.31,121900.0,32.3398,32.3587,32.2518,32.2644,121900.0
2006-04-12 15:20:00,51.32,51.37,51.26,51.36,55400.0,32.2707,32.3021,32.2329,32.2958,55400.0
2006-04-12 15:30:00,51.35,51.38,51.3,51.33,59400.0,32.2895,32.3084,32.2581,32.277,59400.0
2006-04-12 15:40:00,51.35,51.35,51.26,51.31,157600.0,32.2895,32.2895,32.2329,32.2644,157600.0
2006-04-12 15:50:00,51.29,51.38,51.29,51.33,176600.0,32.2518,32.3084,32.2518,32.277,176600.0
2006-04-13 09:30:00,50.89,51.37,50.89,51.16,95400.0,32.0003,32.3021,32.0003,32.1701,95400.0
2006-04-13 09:40:00,51.16,51.16,50.89,51.01,114500.0,32.1701,32.1701,32.0003,32.0757,114500.0
2006-04-13 09:50:00,51.01,51.12,50.93,50.98,113300.0,32.0757,32.1449,32.0254,32.0569,113300.0
2006-04-13 10:00:00,50.99,51.09,50.94,51.03,92800.0,32.0632,32.126,32.0317,32.0883,92800.0
2006-04-13 10:10:00,51.05,51.13,51.01,51.1,132300.0,32.1009,32.1512,32.0757,32.1323,132300.0
2006-04-13 10:20:00,51.09,51.17,51.05,51.08,53700.0,32.126,32.1764,32.1009,32.1198,53700.0
2006-04-13 10:30:00,51.07,51.14,51.07,51.08,83300.0,32.1135,32.1575,32.1135,32.1198,83300.0
2006-04-13 10:40:00,51.09,51.28,51.08,51.27,41400.0,32.126,32.2455,32.1198,32.2392,41400.0
2006-04-13 10:50:00,51.3,51.39,51.24,51.36,59300.0,32.2581,32.3147,32.2204,32.2958,59300.0
2006-04-13 11:00:00,51.37,51.43,51.31,51.38,85300.0,32.3021,32.3398,32.2644,32.3084,85300.0
2006-04-13 11:10:00,51.36,51.5,51.31,51.49,97400.0,32.2958,32.3839,32.2644,32.3776,97400.0
2006-04-13 11:20:00,51.45,51.52,51.38,51.38,80900.0,32.3524,32.3964,32.3084,32.3084,80900.0
2006-04-13 11:30:00,51.38,51.39,51.24,51.25,83600.0,32.3084,32.3147,32.2204,32.2267,83600.0
2006-04-13 11:40:00,51.26,51.35,51.26,51.32,42700.0,32.2329,32.2895,32.2329,32.2707,42700.0
2006-04-13 11:50:00,51.32,51.42,51.31,51.38,26100.0,32.2707,32.3336,32.2644,32.3084,26100.0
2006-04-13 12:00:00,51.38,51.42,51.36,51.36,37800.0,32.3084,32.3336,32.2958,32.2958,37800.0
2006-04-13 12:10:00,51.39,51.41,51.32,51.34,26400.0,32.3147,32.3273,32.2707,32.2833,26400.0
2006-04-13 12:20:00,51.32,51.35,51.26,51.29,29100.0,32.2707,32.2895,32.2329,32.2518,29100.0
2006-04-13 12:30:00,51.29,51.39,51.29,51.37,22300.0,32.2518,32.3147,32.2518,32.3021,22300.0
2006-04-13 12:40:00,51.36,51.39,51.32,51.33,19700.0,32.2958,32.3147,32.2707,32.277,19700.0
2006-04-13 12:50:00,51.33,51.35,51.29,51.29,24900.0,32.277,32.2895,32.2518,32.2518,24900.0
2006-04-13 13:00:00,51.28,51.29,51.2,51.22,83800.0,32.2455,32.2518,32.1952,32.2078,83800.0
2006-04-13 13:10:00,51.21,51.32,51.21,51.3,97300.0,32.2015,32.2707,32.2015,32.2581,97300.0
2006-04-13 13:20:00,51.28,51.5,51.28,51.49,109200.0,32.2455,32.3839,32.2455,32.3776,109200.0
2006-04-13 13:30:00,51.5,51.54,51.43,51.5,125600.0,32.3839,32.409,32.3398,32.3839,125600.0
2006-04-13 13:40:00,51.51,51.57,51.46,51.51,112300.0,32.3901,32.4279,32.3587,32.3901,112300.0
2006-04-13 13:50:00,51.52,51.6,51.5,51.55,70800.0,32.3964,32.4467,32.3839,32.4153,70800.0
2006-04-13 14:00:00,51.55,51.6,51.52,51.52,63700.0,32.4153,32.4467,32.3964,32.3964,63700.0
2006-04-13 14:10:00,51.52,51.53,51.42,51.44,47500.0,32.3964,32.4027,32.3336,32.3461,47500.0
2006-04-13 14:20:00,51.44,51.44,51.35,51.35,37800.0,32.3461,32.3461,32.2895,32.2895,37800.0
2006-04-13 14:30:00,51.36,51.39,51.34,51.35,55000.0,32.2958,32.3147,32.2833,32.2895,55000.0
2006-04-13 14:40:00,51.34,51.35,51.28,51.32,46800.0,32.2833,32.2895,32.2455,32.2707,46800.0
2006-04-13 14:50:00,51.32,51.42,51.31,51.4,59900.0,32.2707,32.3336,32.2644,32.321,59900.0
2006-04-13 15:00:00,51.41,51.48,51.4,51.41,35400.0,32.3273,32.3713,32.321,32.3273,35400.0
2006-04-13 15:10:00,51.43,51.47,51.4,51.43,72800.0,32.3398,32.365,32.321,32.3398,72800.0
2006-04-13 15:20:00,51.43,51.44,51.36,51.38,29700.0,32.3398,32.3461,32.2958,32.3084,29700.0
2006-04-13 15:30:00,51.4,51.47,51.34,51.4,49600.0,32.321,32.365,32.2833,32.321,49600.0
2006-04-13 15:40:00,51.4,51.46,51.37,51.46,69800.0,32.321,32.3587,32.3021,32.3587,69800.0
2006-04-13 15:50:00,51.45,51.47,51.4,51.4,174800.0,32.3524,32.365,32.321,32.321,174800.0
2006-04-17 09:30:00,51.48,51.84,51.48,51.73,184900.0,32.3713,32.5977,32.3713,32.5285,184900.0
2006-04-17 09:40:00,51.75,51.75,51.52,51.54,177000.0,32.5411,32.5411,32.3964,32.409,177000.0
2006-04-17 09:50:00,51.54,51.58,51.45,51.57,77200.0,32.409,32.4342,32.3524,32.4279,77200.0
2006-04-17 10:00:00,51.57,51.74,51.55,51.63,380900.0,32.4279,32.5348,32.4153,32.4656,380900.0
2006-04-17 10:10:00,51.64,51.72,51.6,51.7,204100.0,32.4719,32.5222,32.4467,32.5096,204100.0
2006-04-17 10:20:00,51.72,51.74,51.65,51.65,29900.0,32.5222,32.5348,32.4782,32.4782,29900.0
2006-04-17 10:30:00,51.65,51.65,51.59,51.61,31300.0,32.4782,32.4782,32.4405,32.453,31300.0
2006-04-17 10:40:00,51.6,51.63,51.55,51.56,113300.0,32.4467,32.4656,32.4153,32.4216,113300.0
2006-04-17 10:50:00,51.55,51.55,51.44,51.48,32700.0,32.4153,32.4153,32.3461,32.3713,32700.0
2006-04-17 11:00:00,51.49,51.51,51.41,51.48,85900.0,32.3776,32.3901,32.3273,32.3713,85900.0
2006-04-17 11:10:00,51.47,51.48,51.37,51.37,55100.0,32.365,32.3713,32.3021,32.3021,55100.0
2006-04-17 11:20:00,51.4,51.44,51.35,51.41,32800.0,32.321,32.3461,32.2895,32.3273,32800.0
2006-04-17 11:30:00,51.41,51.42,51.35,51.39,93000.0,32.3273,32.3336,32.2895,32.3147,93000.0
2006-04-17 11:40:00,51.38,51.42,51.35,51.35,171700.0,32.3084,32.3336,32.2895,32.2895,171700.0
2006-04-17 11:50:00,51.35,51.36,51.25,51.29,125200.0,32.2895,32.2958,32.2267,32.2518,125200.0
2006-04-17 12:00:00,51.29,51.33,51.24,51.28,80400.0,32.2518,32.277,32.2204,32.2455,80400.0
2006-04-17 12:10:00,51.28,51.3,51.21,51.21,130600.0,32.2455,32.2581,32.2015,32.2015,130600.0
2006-04-17 12:20:00,51.21,51.23,51.13,51.15,59700.0,32.2015,32.2141,32.1512,32.1638,59700.0
2006-04-17 12:30:00,51.15,51.2,51.12,51.14,87700.0,32.1638,32.1952,32.1449,32.1575,87700.0
2006-04-17 12:40:00,51.15,51.18,51.05,51.09,101500.0,32.1638,32.1826,32.1009,32.126,101500.0
2006-04-17 12:50:00,51.09,51.15,51.07,51.11,59900.0,32.126,32.1638,32.1135,32.1386,59900.0
2006-04-17 13:00:00,51.11,51.13,51.07,51.07,100900.0,32.1386,32.1512,32.1135,32.1135,100900.0
2006-04-17 13:10:00,51.08,51.09,50.98,51.01,107100.0,32.1198,32.126,32.0569,32.0757,107100.0
2006-04-17 13:20:00,51.0,51.05,50.95,51.03,39300.0,32.0695,32.1009,32.038,32.0883,39300.0
2006-04-17 13:30:00,51.04,51.04,50.95,51.0,67600.0,32.0946,32.0946,32.038,32.0695,67600.0
2006-04-17 13:40:00,51.01,51.01,50.85,50.85,69700.0,32.0757,32.0757,31.9751,31.9751,69700.0
2006-04-17 13:50:00,50.85,50.87,50.54,50.71,125000.0,31.9751,31.9877,31.7802,31.8871,125000.0
2006-04-17 14:00:00,50.7,50.76,50.56,50.69,65100.0,31.8808,31.9185,31.7928,31.8745,65100.0
2006-04-17 14:10:00,50.68,50.74,50.67,50.73,55200.0,31.8682,31.906,31.8619,31.8997,55200.0
2006-04-17 14:20:00,50.73,50.75,50.69,50.7,59500.0,31.8997,31.9123,31.8745,31.8808,59500.0
2006-04-17 14:30:00,50.7,50.84,50.69,50.84,68300.0,31.8808,31.9688,31.8745,31.9688,68300.0
2006-04-17 14:40:00,50.85,51.02,50.85,50.99,176500.0,31.9751,32.082,31.9751,32.0632,176500.0
2006-04-17 14:50:00,50.99,51.25,50.97,51.09,185600.0,32.0632,32.2267,32.0506,32.126,185600.0
2006-04-17 15:00:00,51.09,51.26,51.09,51.26,98900.0,32.126,32.2329,32.126,32.2329,98900.0
2006-04-17 15:10:00,51.26,51.3,51.24,51.28,128900.0,32.2329,32.2581,32.2204,32.2455,128900.0
2006-04-17 15:20:00,51.28,51.52,51.26,51.46,123800.0,32.2455,32.3964,32.2329,32.3587,123800.0
2006-04-17 15:30:00,51.46,51.48,51.26,51.27,107800.0,32.3587,32.3713,32.2329,32.2392,107800.0
2006-04-17 15:40:00,51.27,51.34,51.19,51.23,105300.0,32.2392,32.2833,32.1889,32.2141,105300.0
2006-04-17 15:50:00,51.24,51.29,51.23,51.24,118100.0,32.2204,32.2518,32.2141,32.2204,118100.0
2006-04-18 09:30:00,51.55,51.85,51.55,51.83,190700.0,32.4153,32.6039,32.4153,32.5914,190700.0
2006-04-18 09:40:00,51.85,52.2,51.85,52.07,393100.0,32.6039,32.824,32.6039,32.7423,393100.0
2006-04-18 09:50:00,52.06,52.12,51.97,51.98,234400.0,32.736,32.7737,32.6794,32.6857,234400.0
2006-04-18 10:00:00,51.98,52.0,51.86,51.9,326900.0,32.6857,32.6983,32.6102,32.6354,326900.0
2006-04-18 10:10:00,51.9,52.0,51.73,51.81,362100.0,32.6354,32.6983,32.5285,32.5788,362100.0
2006-04-18 10:20:00,51.8,51.87,51.68,51.68,131700.0,32.5725,32.6165,32.497,32.497,131700.0
2006-04-18 10:30:00,51.66,51.74,51.51,51.68,125300.0,32.4845,32.5348,32.3901,32.497,125300.0
2006-04-18 10:40:00,51.69,51.87,51.68,51.77,120800.0,32.5033,32.6165,32.497,32.5536,120800.0
2006-04-18 10:50:00,51.75,51.84,51.74,51.76,58000.0,32.5411,32.5977,32.5348,32.5474,58000.0
2006-04-18 11:00:00,51.75,51.93,51.74,51.93,152200.0,32.5411,32.6543,32.5348,32.6543,152200.0
2006-04-18 11:10:00,51.94,51.99,51.88,51.93,106400.0,32.6605,32.692,32.6228,32.6543,106400.0
2006-04-18 11:20:00,51.95,52.0,51.92,51.96,69500.0,32.6668,32.6983,32.648,32.6731,69500.0
2006-04-18 11:30:00,51.95,52.0,51.92,51.96,128100.0,32.6668,32.6983,32.648,32.6731,128100.0
2006-04-18 11:40:00,51.96,51.97,51.88,51.96,100600.0,32.6731,32.6794,32.6228,32.6731,100600.0
2006-04-18 11:50:00,51.96,51.98,51.86,51.87,96600.0,32.6731,32.6857,32.6102,32.6165,96600.0
2006-04-18 12:00:00,51.88,51.88,51.85,51.87,72600.0,32.6228,32.6228,32.6039,32.6165,72600.0
2006-04-18 12:10:00,51.88,51.98,51.88,51.91,72800.0,32.6228,32.6857,32.6228,32.6417,72800.0
2006-04-18 12:20:00,51.92,51.99,51.92,51.95,50600.0,32.648,32.692,32.648,32.6668,50600.0
2006-04-18 12:30:00,51.93,51.97,51.91,51.97,43700.0,32.6543,32.6794,32.6417,32.6794,43700.0
2006-04-18 12:40:00,51.97,52.0,51.91,51.95,100900.0,32.6794,32.6983,32.6417,32.6668,100900.0
2006-04-18 12:50:00,51.95,51.96,51.85,51.86,56400.0,32.6668,32.6731,32.6039,32.6102,56400.0
2006-04-18 13:00:00,51.87,51.94,51.8,51.82,55500.0,32.6165,32.6605,32.5725,32.5851,55500.0
2006-04-18 13:10:00,51.81,51.86,51.79,51.81,34200.0,32.5788,32.6102,32.5662,32.5788,34200.0
2006-04-18 13:20:00,51.8,51.81,51.73,51.75,39600.0,32.5725,32.5788,32.5285,32.5411,39600.0
2006-04-18 13:30:00,51.74,51.79,51.73,51.77,72800.0,32.5348,32.5662,32.5285,32.5536,72800.0
2006-04-18 13:40:00,51.76,51.79,51.71,51.74,64400.0,32.5474,32.5662,32.5159,32.5348,64400.0
2006-04-18 13:50:00,51.74,51.75,51.67,51.67,45900.0,32.5348,32.5411,32.4908,32.4908,45900.0
2006-04-18 14:00:00,51.68,51.95,51.66,51.91,200600.0,32.497,32.6668,32.4845,32.6417,200600.0
2006-04-18 14:10:00,51.92,51.93,51.78,51.81,83100.0,32.648,32.6543,32.5599,32.5788,83100.0
2006-04-18 14:20:00,51.82,51.92,51.8,51.89,102300.0,32.5851,32.648,32.5725,32.6291,102300.0
2006-04-18 14:30:00,51.9,51.91,51.79,51.8,72000.0,32.6354,32.6417,32.5662,32.5725,72000.0
2006-04-18 14:40:00,51.81,51.9,51.78,51.86,94300.0,32.5788,32.6354,32.5599,32.6102,94300.0
2006-04-18 14:50:00,51.85,51.93,51.83,51.89,81500.0,32.6039,32.6543,32.5914,32.6291,81500.0
2006-04-18 15:00:00,51.86,51.91,51.86,51.86,65200.0,32.6102,32.6417,32.6102,32.6102,65200.0
2006-04-18 15:10:00,51.86,51.95,51.84,51.88,123900.0,32.6102,32.6668,32.5977,32.6228,123900.0
2006-04-18 15:20:00,51.9,51.9,51.74,51.78,75300.0,32.6354,32.6354,32.5348,32.5599,75300.0
2006-04-18 15:30:00,51.79,51.9,51.76,51.87,200700.0,32.5662,32.6354,32.5474,32.6165,200700.0
2006-04-18 15:40:00,51.87,51.88,51.74,51.78,117300.0,32.6165,32.6228,32.5348,32.5599,117300.0
2006-04-18 15:50:00,51.75,51.78,51.66,51.71,243500.0,32.5411,32.5599,32.4845,32.5159,243500.0
2006-04-19 09:30:00,51.8,51.84,51.6,51.84,116400.0,32.5725,32.5977,32.4467,32.5977,116400.0
2006-04-19 09:40:00,51.84,51.91,51.64,51.66,92900.0,32.5977,32.6417,32.4719,32.4845,92900.0
2006-04-19 09:50:00,51.67,51.89,51.64,51.88,127800.0,32.4908,32.6291,32.4719,32.6228,127800.0
2006-04-19 10:00:00,51.87,51.95,51.86,51.9,113000.0,32.6165,32.6668,32.6102,32.6354,113000.0
2006-04-19 10:10:00,51.9,51.9,51.7,51.79,127700.0,32.6354,32.6354,32.5096,32.5662,127700.0
2006-04-19 10:20:00,51.79,51.81,51.75,51.76,49200.0,32.5662,32.5788,32.5411,32.5474,49200.0
2006-04-19 10:30:00,51.76,51.76,51.51,51.6,105200.0,32.5474,32.5474,32.3901,32.4467,105200.0
2006-04-19 10:40:00,51.62,51.66,51.6,51.62,105100.0,32.4593,32.4845,32.4467,32.4593,105100.0
2006-04-19 10:50:00,51.62,51.64,51.49,51.53,95800.0,32.4593,32.4719,32.3776,32.4027,95800.0
2006-04-19 11:00:00,51.53,51.65,51.53,51.63,99100.0,32.4027,32.4782,32.4027,32.4656,99100.0
2006-04-19 11:10:00,51.63,51.64,51.5,51.5,62900.0,32.4656,32.4719,32.3839,32.3839,62900.0
2006-04-19 11:20:00,51.5,51.58,51.5,51.56,59300.0,32.3839,32.4342,32.3839,32.4216,59300.0
2006-04-19 11:30:00,51.56,51.62,51.53,51.57,88200.0,32.4216,32.4593,32.4027,32.4279,88200.0
2006-04-19 11:40:00,51.58,51.58,51.47,51.47,42700.0,32.4342,32.4342,32.365,32.365,42700.0
2006-04-19 11:50:00,51.48,51.52,51.42,51.43,117700.0,32.3713,32.3964,32.3336,32.3398,117700.0
2006-04-19 12:00:00,51.43,51.55,51.43,51.53,44700.0,32.3398,32.4153,32.3398,32.4027,44700.0
2006-04-19 12:10:00,51.54,51.58,51.48,51.49,22200.0,32.409,32.4342,32.3713,32.3776,22200.0
2006-04-19 12:20:00,51.49,51.58,51.48,51.53,61000.0,32.3776,32.4342,32.3713,32.4027,61000.0
2006-04-19 12:30:00,51.53,51.56,51.48,51.52,43500.0,32.4027,32.4216,32.3713,32.3964,43500.0
2006-04-19 12:40:00,51.49,51.52,51.46,51.5,65200.0,32.3776,32.3964,32.3587,32.3839,65200.0
2006-04-19 12:50:00,51.5,51.56,51.5,51.51,83300.0,32.3839,32.4216,32.3839,32.3901,83300.0
2006-04-19 13:00:00,51.51,51.53,51.46,51.48,105400.0,32.3901,32.4027,32.3587,32.3713,105400.0
2006-04-19 13:10:00,51.49,51.52,51.47,51.48,74900.0,32.3776,32.3964,32.365,32.3713,74900.0
2006-04-19 13:20:00,51.48,51.48,51.24,51.24,101700.0,32.3713,32.3713,32.2204,32.2204,101700.0
2006-04-19 13:30:00,51.24,51.35,51.2,51.25,176300.0,32.2204,32.2895,32.1952,32.2267,176300.0
2006-04-19 13:40:00,51.25,51.32,51.25,51.26,142900.0,32.2267,32.2707,32.2267,32.2329,142900.0
2006-04-19 13:50:00,51.28,51.4,51.25,51.32,103000.0,32.2455,32.321,32.2267,32.2707,103000.0
2006-04-19 14:00:00,51.33,51.38,51.31,51.33,104100.0,32.277,32.3084,32.2644,32.277,104100.0
2006-04-19 14:10:00,51.33,51.38,51.32,51.38,66200.0,32.277,32.3084,32.2707,32.3084,66200.0
2006-04-19 14:20:00,51.38,51.43,51.37,51.4,58100.0,32.3084,32.3398,32.3021,32.321,58100.0
2006-04-19 14:30:00,51.39,51.43,51.35,51.42,37100.0,32.3147,32.3398,32.2895,32.3336,37100.0
2006-04-19 14:40:00,51.42,51.58,51.41,51.56,83900.0,32.3336,32.4342,32.3273,32.4216,83900.0
2006-04-19 14:50:00,51.55,51.6,51.53,51.54,74300.0,32.4153,32.4467,32.4027,32.409,74300.0
2006-04-19 15:00:00,51.53,51.57,51.48,51.5,64300.0,32.4027,32.4279,32.3713,32.3839,64300.0
2006-04-19 15:10:00,51.5,51.59,51.48,51.5,101200.0,32.3839,32.4405,32.3713,32.3839,101200.0
2006-04-19 15:20:00,51.5,51.52,51.48,51.48,110500.0,32.3839,32.3964,32.3713,32.3713,110500.0
2006-04-19 15:30:00,51.5,51.57,51.47,51.55,73900.0,32.3839,32.4279,32.365,32.4153,73900.0
2006-04-19 15:40:00,51.55,51.56,51.48,51.48,95200.0,32.4153,32.4216,32.3713,32.3713,95200.0
2006-04-19 15:50:00,51.5,51.54,51.47,51.49,126900.0,32.3839,32.409,32.365,32.3776,126900.0
2006-04-20 09:30:00,51.05,51.2,51.05,51.16,127000.0,32.1009,32.1952,32.1009,32.1701,127000.0
2006-04-20 09:40:00,51.19,51.3,51.15,51.23,80900.0,32.1889,32.2581,32.1638,32.2141,80900.0
2006-04-20 09:50:00,51.2,51.25,51.16,51.16,77100.0,32.1952,32.2267,32.1701,32.1701,77100.0
2006-04-20 10:00:00,51.16,51.35,51.16,51.34,102600.0,32.1701,32.2895,32.1701,32.2833,102600.0
2006-04-20 10:10:00,51.35,51.55,51.35,51.52,118500.0,32.2895,32.4153,32.2895,32.3964,118500.0
2006-04-20 10:20:00,51.55,51.86,51.55,51.84,160900.0,32.4153,32.6102,32.4153,32.5977,160900.0
2006-04-20 10:30:00,51.85,51.9,51.69,51.71,314700.0,32.6039,32.6354,32.5033,32.5159,314700.0
2006-04-20 10:40:00,51.7,51.72,51.63,51.64,68800.0,32.5096,32.5222,32.4656,32.4719,68800.0
2006-04-20 10:50:00,51.65,51.7,51.49,51.53,75700.0,32.4782,32.5096,32.3776,32.4027,75700.0
2006-04-20 11:00:00,51.55,51.59,51.48,51.56,46500.0,32.4153,32.4405,32.3713,32.4216,46500.0
2006-04-20 11:10:00,51.56,51.9,51.25,51.26,80400.0,32.4216,32.6354,32.2267,32.2329,80400.0
2006-04-20 11:20:00,51.26,51.34,51.24,51.31,138300.0,32.2329,32.2833,32.2204,32.2644,138300.0
2006-04-20 11:30:00,51.32,51.42,51.32,51.42,104700.0,32.2707,32.3336,32.2707,32.3336,104700.0
2006-04-20 11:40:00,51.41,51.49,51.4,51.48,103100.0,32.3273,32.3776,32.321,32.3713,103100.0
2006-04-20 11:50:00,51.48,51.52,51.43,51.43,41200.0,32.3713,32.3964,32.3398,32.3398,41200.0
2006-04-20 12:00:00,51.43,51.48,51.35,51.47,93200.0,32.3398,32.3713,32.2895,32.365,93200.0
2006-04-20 12:10:00,51.48,51.5,51.42,51.45,60400.0,32.3713,32.3839,32.3336,32.3524,60400.0
2006-04-20 12:20:00,51.45,51.5,51.42,51.49,63200.0,32.3524,32.3839,32.3336,32.3776,63200.0
2006-04-20 12:30:00,51.47,51.52,51.47,51.48,52800.0,32.365,32.3964,32.365,32.3713,52800.0
2006-04-20 12:40:00,51.48,51.52,51.47,51.5,26300.0,32.3713,32.3964,32.365,32.3839,26300.0
2006-04-20 12:50:00,51.5,51.52,51.49,51.52,64100.0,32.3839,32.3964,32.3776,32.3964,64100.0
2006-04-20 13:00:00,51.53,51.53,51.5,51.52,28500.0,32.4027,32.4027,32.3839,32.3964,28500.0
2006-04-20 13:10:00,51.52,51.52,51.48,51.51,21700.0,32.3964,32.3964,32.3713,32.3901,21700.0
2006-04-20 13:20:00,51.51,51.52,51.44,51.49,52400.0,32.3901,32.3964,32.3461,32.3776,52400.0
2006-04-20 13:30:00,51.49,51.52,51.47,51.52,42100.0,32.3776,32.3964,32.365,32.3964,42100.0
2006-04-20 13:40:00,51.51,51.51,51.48,51.51,32900.0,32.3901,32.3901,32.3713,32.3901,32900.0
2006-04-20 13:50:00,51.5,51.51,51.46,51.49,37700.0,32.3839,32.3901,32.3587,32.3776,37700.0
2006-04-20 14:00:00,51.49,51.51,51.48,51.51,29700.0,32.3776,32.3901,32.3713,32.3901,29700.0
2006-04-20 14:10:00,51.5,51.53,51.48,51.5,32700.0,32.3839,32.4027,32.3713,32.3839,32700.0
2006-04-20 14:20:00,51.51,51.53,51.49,51.52,23700.0,32.3901,32.4027,32.3776,32.3964,23700.0
2006-04-20 14:30:00,51.52,51.55,51.48,51.48,62100.0,32.3964,32.4153,32.3713,32.3713,62100.0
2006-04-20 14:40:00,51.48,51.55,51.48,51.5,35700.0,32.3713,32.4153,32.3713,32.3839,35700.0
2006-04-20 14:50:00,51.51,51.55,51.49,51.55,24000.0,32.3901,32.4153,32.3776,32.4153,24000.0
2006-04-20 15:00:00,51.56,51.62,51.48,51.6,62900.0,32.4216,32.4593,32.3713,32.4467,62900.0
2006-04-20 15:10:00,51.61,51.61,51.54,51.55,108200.0,32.453,32.453,32.409,32.4153,108200.0
2006-04-20 15:20:00,51.56,51.59,51.49,51.51,43300.0,32.4216,32.4405,32.3776,32.3901,43300.0
2006-04-20 15:30:00,51.51,51.54,51.45,51.51,85000.0,32.3901,32.409,32.3524,32.3901,85000.0
2006-04-20 15:40:00,51.51,51.6,51.5,51.6,77000.0,32.3901,32.4467,32.3839,32.4467,77000.0
2006-04-20 15:50:00,51.59,51.6,51.51,51.57,156900.0,32.4405,32.4467,32.3901,32.4279,156900.0
2006-04-21 09:30:00,51.8,51.8,51.5,51.75,356600.0,32.5725,32.5725,32.3839,32.5411,356600.0
2006-04-21 09:40:00,51.75,51.75,51.48,51.51,82700.0,32.5411,32.5411,32.3713,32.3901,82700.0
2006-04-21 09:50:00,51.51,51.52,51.32,51.32,94600.0,32.3901,32.3964,32.2707,32.2707,94600.0
2006-04-21 10:00:00,51.34,51.49,51.31,51.37,77700.0,32.2833,32.3776,32.2644,32.3021,77700.0
2006-04-21 10:10:00,51.37,51.51,51.36,51.51,66100.0,32.3021,32.3901,32.2958,32.3901,66100.0
2006-04-21 10:20:00,51.53,51.58,51.4,51.43,130200.0,32.4027,32.4342,32.321,32.3398,130200.0
2006-04-21 10:30:00,51.41,51.53,51.4,51.5,29200.0,32.3273,32.4027,32.321,32.3839,29200.0
2006-04-21 10:40:00,51.48,51.6,51.46,51.57,52400.0,32.3713,32.4467,32.3587,32.4279,52400.0
2006-04-21 10:50:00,51.58,51.7,51.53,51.62,89000.0,32.4342,32.5096,32.4027,32.4593,89000.0
2006-04-21 11:00:00,51.61,51.67,51.6,51.64,80600.0,32.453,32.4908,32.4467,32.4719,80600.0
2006-04-21 11:10:00,51.64,51.65,51.59,51.6,80400.0,32.4719,32.4782,32.4405,32.4467,80400.0
2006-04-21 11:20:00,51.6,51.66,51.59,51.64,52000.0,32.4467,32.4845,32.4405,32.4719,52000.0
2006-04-21 11:30:00,51.64,51.7,51.61,51.66,51300.0,32.4719,32.5096,32.453,32.4845,51300.0
2006-04-21 11:40:00,51.66,51.74,51.64,51.7,69200.0,32.4845,32.5348,32.4719,32.5096,69200.0
2006-04-21 11:50:00,51.72,51.75,51.67,51.69,44800.0,32.5222,32.5411,32.4908,32.5033,44800.0
2006-04-21 12:00:00,51.7,51.74,51.68,51.7,40000.0,32.5096,32.5348,32.497,32.5096,40000.0
2006-04-21 12:10:00,51.7,51.71,51.64,51.69,43500.0,32.5096,32.5159,32.4719,32.5033,43500.0
2006-04-21 12:20:00,51.7,51.75,51.7,51.74,51600.0,32.5096,32.5411,32.5096,32.5348,51600.0
2006-04-21 12:30:00,51.74,51.76,51.71,51.75,33400.0,32.5348,32.5474,32.5159,32.5411,33400.0
2006-04-21 12:40:00,51.75,51.79,51.74,51.79,84900.0,32.5411,32.5662,32.5348,32.5662,84900.0
2006-04-21 12:50:00,51.8,51.81,51.72,51.74,31600.0,32.5725,32.5788,32.5222,32.5348,31600.0
2006-04-21 13:00:00,51.74,51.78,51.73,51.76,22700.0,32.5348,32.5599,32.5285,32.5474,22700.0
2006-04-21 13:10:00,51.75,51.75,51.6,51.66,125400.0,32.5411,32.5411,32.4467,32.4845,125400.0
2006-04-21 13:20:00,51.63,51.69,51.63,51.66,47800.0,32.4656,32.5033,32.4656,32.4845,47800.0
2006-04-21 13:30:00,51.67,51.7,51.64,51.67,46800.0,32.4908,32.5096,32.4719,32.4908,46800.0
2006-04-21 13:40:00,51.67,51.71,51.48,51.49,94100.0,32.4908,32.5159,32.3713,32.3776,94100.0
2006-04-21 13:50:00,51.5,51.53,51.43,51.51,128700.0,32.3839,32.4027,32.3398,32.3901,128700.0
2006-04-21 14:00:00,51.5,51.55,51.39,51.4,139600.0,32.3839,32.4153,32.3147,32.321,139600.0
2006-04-21 14:10:00,51.4,51.63,51.28,51.38,201000.0,32.321,32.4656,32.2455,32.3084,201000.0
2006-04-21 14:20:00,51.42,51.42,51.22,51.22,115700.0,32.3336,32.3336,32.2078,32.2078,115700.0
2006-04-21 14:30:00,51.24,51.24,51.15,51.2,144500.0,32.2204,32.2204,32.1638,32.1952,144500.0
2006-04-21 14:40:00,51.2,51.21,51.13,51.17,147400.0,32.1952,32.2015,32.1512,32.1764,147400.0
2006-04-21 14:50:00,51.16,51.17,50.96,50.96,155800.0,32.1701,32.1764,32.0443,32.0443,155800.0
2006-04-21 15:00:00,50.98,50.98,50.82,50.92,224100.0,32.0569,32.0569,31.9563,32.0192,224100.0
2006-04-21 15:10:00,50.91,51.11,50.81,50.84,176800.0,32.0129,32.1386,31.95,31.9688,176800.0
2006-04-21 15:20:00,50.84,50.92,50.81,50.82,147500.0,31.9688,32.0192,31.95,31.9563,147500.0
2006-04-21 15:30:00,50.81,50.89,50.77,50.79,200400.0,31.95,32.0003,31.9248,31.9374,200400.0
2006-04-21 15:40:00,50.8,50.99,50.78,50.87,211100.0,31.9437,32.0632,31.9311,31.9877,211100.0
2006-04-21 15:50:00,50.87,50.95,50.87,50.89,248700.0,31.9877,32.038,31.9877,32.0003,248700.0
2006-04-24 09:30:00,51.62,51.62,51.27,51.27,301000.0,32.4593,32.4593,32.2392,32.2392,301000.0
2006-04-24 09:40:00,51.3,51.37,51.1,51.25,235600.0,32.2581,32.3021,32.1323,32.2267,235600.0
2006-04-24 09:50:00,51.25,51.44,51.22,51.3,146800.0,32.2267,32.3461,32.2078,32.2581,146800.0
2006-04-24 10:00:00,51.3,51.32,51.21,51.25,99000.0,32.2581,32.2707,32.2015,32.2267,99000.0
2006-04-24 10:10:00,51.25,51.39,51.24,51.37,92300.0,32.2267,32.3147,32.2204,32.3021,92300.0
2006-04-24 10:20:00,51.37,51.57,51.32,51.54,125900.0,32.3021,32.4279,32.2707,32.409,125900.0
2006-04-24 10:30:00,51.53,51.69,51.46,51.65,144300.0,32.4027,32.5033,32.3587,32.4782,144300.0
2006-04-24 10:40:00,51.64,51.76,51.58,51.68,166000.0,32.4719,32.5474,32.4342,32.497,166000.0
2006-04-24 10:50:00,51.68,51.85,51.58,51.6,186600.0,32.497,32.6039,32.4342,32.4467,186600.0
2006-04-24 11:00:00,51.6,51.7,51.59,51.64,156800.0,32.4467,32.5096,32.4405,32.4719,156800.0
2006-04-24 11:10:00,51.63,51.72,51.57,51.58,86200.0,32.4656,32.5222,32.4279,32.4342,86200.0
2006-04-24 11:20:00,51.58,51.63,51.55,51.56,71300.0,32.4342,32.4656,32.4153,32.4216,71300.0
2006-04-24 11:30:00,51.55,51.57,51.45,51.56,66200.0,32.4153,32.4279,32.3524,32.4216,66200.0
2006-04-24 11:40:00,51.57,51.7,51.56,51.66,62000.0,32.4279,32.5096,32.4216,32.4845,62000.0
2006-04-24 11:50:00,51.67,51.75,51.66,51.71,55300.0,32.4908,32.5411,32.4845,32.5159,55300.0
2006-04-24 12:00:00,51.72,51.79,51.71,51.77,67600.0,32.5222,32.5662,32.5159,32.5536,67600.0
2006-04-24 12:10:00,51.76,51.79,51.65,51.74,140100.0,32.5474,32.5662,32.4782,32.5348,140100.0
2006-04-24 12:20:00,51.75,51.78,51.7,51.76,42800.0,32.5411,32.5599,32.5096,32.5474,42800.0
2006-04-24 12:30:00,51.76,51.8,51.74,51.75,57800.0,32.5474,32.5725,32.5348,32.5411,57800.0
2006-04-24 12:40:00,51.74,51.79,51.7,51.73,41500.0,32.5348,32.5662,32.5096,32.5285,41500.0
2006-04-24 12:50:00,51.72,51.89,51.7,51.87,88400.0,32.5222,32.6291,32.5096,32.6165,88400.0
2006-04-24 13:00:00,51.86,51.87,51.75,51.84,56900.0,32.6102,32.6165,32.5411,32.5977,56900.0
2006-04-24 13:10:00,51.83,51.83,51.7,51.76,36700.0,32.5914,32.5914,32.5096,32.5474,36700.0
2006-04-24 13:20:00,51.76,51.82,51.74,51.78,37700.0,32.5474,32.5851,32.5348,32.5599,37700.0
2006-04-24 13:30:00,51.78,51.84,51.75,51.83,49800.0,32.5599,32.5977,32.5411,32.5914,49800.0
2006-04-24 13:40:00,51.83,51.99,51.82,51.95,101900.0,32.5914,32.692,32.5851,32.6668,101900.0
2006-04-24 13:50:00,51.95,52.04,51.89,51.98,144200.0,32.6668,32.7234,32.6291,32.6857,144200.0
2006-04-24 14:00:00,51.98,52.0,51.85,51.96,80300.0,32.6857,32.6983,32.6039,32.6731,80300.0
2006-04-24 14:10:00,51.96,52.0,51.93,51.96,80500.0,32.6731,32.6983,32.6543,32.6731,80500.0
2006-04-24 14:20:00,51.97,51.98,51.79,51.8,87600.0,32.6794,32.6857,32.5662,32.5725,87600.0
2006-04-24 14:30:00,51.8,51.9,51.79,51.9,84700.0,32.5725,32.6354,32.5662,32.6354,84700.0
2006-04-24 14:40:00,51.89,51.9,51.85,51.87,59500.0,32.6291,32.6354,32.6039,32.6165,59500.0
2006-04-24 14:50:00,51.87,51.92,51.85,51.87,46700.0,32.6165,32.648,32.6039,32.6165,46700.0
2006-04-24 15:00:00,51.86,51.9,51.85,51.86,164800.0,32.6102,32.6354,32.6039,32.6102,164800.0
2006-04-24 15:10:00,51.85,51.87,51.77,51.82,78400.0,32.6039,32.6165,32.5536,32.5851,78400.0
2006-04-24 15:20:00,51.82,51.86,51.81,51.82,88100.0,32.5851,32.6102,32.5788,32.5851,88100.0
2006-04-24 15:30:00,51.81,51.89,51.8,51.87,154800.0,32.5788,32.6291,32.5725,32.6165,154800.0
2006-04-24 15:40:00,51.87,51.96,51.83,51.92,151800.0,32.6165,32.6731,32.5914,32.648,151800.0
2006-04-24 15:50:00,51.91,51.93,51.81,51.81,187900.0,32.6417,32.6543,32.5788,32.5788,187900.0
2006-04-25 09:30:00,51.91,51.97,51.85,51.86,63800.0,32.6417,32.6794,32.6039,32.6102,63800.0
2006-04-25 09:40:00,51.88,52.0,51.8,51.96,54300.0,32.6228,32.6983,32.5725,32.6731,54300.0
2006-04-25 09:50:00,51.95,52.02,51.93,51.96,67900.0,32.6668,32.7108,32.6543,32.6731,67900.0
2006-04-25 10:00:00,52.0,52.09,51.92,52.02,152700.0,32.6983,32.7549,32.648,32.7108,152700.0
2006-04-25 10:10:00,52.02,52.03,51.85,51.86,149600.0,32.7108,32.7171,32.6039,32.6102,149600.0
2006-04-25 10:20:00,51.86,51.87,51.61,51.7,69700.0,32.6102,32.6165,32.453,32.5096,69700.0
2006-04-25 10:30:00,51.68,51.87,51.67,51.84,115700.0,32.497,32.6165,32.4908,32.5977,115700.0
2006-04-25 10:40:00,51.85,52.1,51.85,52.05,63700.0,32.6039,32.7611,32.6039,32.7297,63700.0
2006-04-25 10:50:00,52.04,52.07,51.99,52.02,75800.0,32.7234,32.7423,32.692,32.7108,75800.0
2006-04-25 11:00:00,52.02,52.19,52.0,52.17,97100.0,32.7108,32.8177,32.6983,32.8052,97100.0
2006-04-25 11:10:00,52.17,52.19,52.09,52.15,63000.0,32.8052,32.8177,32.7549,32.7926,63000.0
2006-04-25 11:20:00,52.13,52.34,52.13,52.32,162100.0,32.78,32.9121,32.78,32.8995,162100.0
2006-04-25 11:30:00,52.32,52.34,52.2,52.29,135000.0,32.8995,32.9121,32.824,32.8806,135000.0
2006-04-25 11:40:00,52.27,52.33,52.07,52.13,109000.0,32.868,32.9058,32.7423,32.78,109000.0
2006-04-25 11:50:00,52.13,52.27,52.1,52.18,108500.0,32.78,32.868,32.7611,32.8115,108500.0
2006-04-25 12:00:00,52.16,52.17,52.01,52.05,135900.0,32.7989,32.8052,32.7046,32.7297,135900.0
2006-04-25 12:10:00,52.05,52.11,52.05,52.09,37800.0,32.7297,32.7674,32.7297,32.7549,37800.0
2006-04-25 12:20:00,52.09,52.1,52.02,52.05,25000.0,32.7549,32.7611,32.7108,32.7297,25000.0
2006-04-25 12:30:00,52.05,52.11,52.03,52.1,77400.0,32.7297,32.7674,32.7171,32.7611,77400.0
2006-04-25 12:40:00,52.09,52.1,52.02,52.07,70300.0,32.7549,32.7611,32.7108,32.7423,70300.0
2006-04-25 12:50:00,52.07,52.07,51.92,51.95,42100.0,32.7423,32.7423,32.648,32.6668,42100.0
2006-04-25 13:00:00,51.96,51.96,51.81,51.93,48300.0,32.6731,32.6731,32.5788,32.6543,48300.0
2006-04-25 13:10:00,51.91,51.98,51.81,51.95,44800.0,32.6417,32.6857,32.5788,32.6668,44800.0
2006-04-25 13:20:00,51.95,51.99,51.84,51.9,61100.0,32.6668,32.692,32.5977,32.6354,61100.0
2006-04-25 13:30:00,51.93,52.13,51.9,52.13,66800.0,32.6543,32.78,32.6354,32.78,66800.0
2006-04-25 13:40:00,52.13,52.17,52.04,52.17,41400.0,32.78,32.8052,32.7234,32.8052,41400.0
2006-04-25 13:50:00,52.17,52.21,52.11,52.19,25500.0,32.8052,32.8303,32.7674,32.8177,25500.0
2006-04-25 14:00:00,52.19,52.21,52.1,52.18,96400.0,32.8177,32.8303,32.7611,32.8115,96400.0
2006-04-25 14:10:00,52.18,52.24,52.17,52.18,63300.0,32.8115,32.8492,32.8052,32.8115,63300.0
2006-04-25 14:20:00,52.18,52.24,52.12,52.21,42300.0,32.8115,32.8492,32.7737,32.8303,42300.0
2006-04-25 14:30:00,52.21,52.22,52.13,52.16,52000.0,32.8303,32.8366,32.78,32.7989,52000.0
2006-04-25 14:40:00,52.18,52.3,52.18,52.23,59200.0,32.8115,32.8869,32.8115,32.8429,59200.0
2006-04-25 14:50:00,52.23,52.23,52.05,52.08,57000.0,32.8429,32.8429,32.7297,32.7486,57000.0
2006-04-25 15:00:00,52.07,52.14,52.02,52.05,45400.0,32.7423,32.7863,32.7108,32.7297,45400.0
2006-04-25 15:10:00,52.04,52.11,51.96,52.11,53800.0,32.7234,32.7674,32.6731,32.7674,53800.0
2006-04-25 15:20:00,52.12,52.18,52.02,52.18,91400.0,32.7737,32.8115,32.7108,32.8115,91400.0
2006-04-25 15:30:00,52.18,52.22,51.98,52.14,89000.0,32.8115,32.8366,32.6857,32.7863,89000.0
2006-04-25 15:40:00,52.14,52.14,52.0,52.06,84200.0,32.7863,32.7863,32.6983,32.736,84200.0
2006-04-25 15:50:00,52.06,52.1,52.03,52.1,97800.0,32.736,32.7611,32.7171,32.7611,97800.0
2006-04-26 09:30:00,52.25,52.39,52.25,52.37,125400.0,32.8555,32.9435,32.8555,32.9309,125400.0
2006-04-26 09:40:00,52.37,52.8,52.37,52.65,269100.0,32.9309,33.2013,32.9309,33.107,269100.0
2006-04-26 09:50:00,52.65,52.73,52.59,52.68,137200.0,33.107,33.1573,33.0693,33.1259,137200.0
2006-04-26 10:00:00,52.68,52.87,52.6,52.82,157700.0,33.1259,33.2453,33.0756,33.2139,157700.0
2006-04-26 10:10:00,52.85,52.9,52.8,52.88,160800.0,33.2328,33.2642,33.2013,33.2516,160800.0
2006-04-26 10:20:00,52.88,53.09,52.88,53.06,205300.0,33.2516,33.3837,33.2516,33.3648,205300.0
2006-04-26 10:30:00,53.06,53.16,53.04,53.09,158600.0,33.3648,33.4277,33.3522,33.3837,158600.0
2006-04-26 10:40:00,53.07,53.1,52.9,52.92,241700.0,33.3711,33.39,33.2642,33.2768,241700.0
2006-04-26 10:50:00,52.92,52.97,52.83,52.86,84900.0,33.2768,33.3082,33.2202,33.239,84900.0
2006-04-26 11:00:00,52.86,52.93,52.8,52.88,68700.0,33.239,33.2831,33.2013,33.2516,68700.0
2006-04-26 11:10:00,52.88,52.92,52.83,52.9,68200.0,33.2516,33.2768,33.2202,33.2642,68200.0
2006-04-26 11:20:00,52.91,52.99,52.72,52.8,98400.0,33.2705,33.3208,33.151,33.2013,98400.0
2006-04-26 11:30:00,52.8,52.86,52.75,52.83,64700.0,33.2013,33.239,33.1699,33.2202,64700.0
2006-04-26 11:40:00,52.84,52.87,52.73,52.75,72100.0,33.2265,33.2453,33.1573,33.1699,72100.0
2006-04-26 11:50:00,52.77,52.8,52.71,52.72,38500.0,33.1825,33.2013,33.1447,33.151,38500.0
2006-04-26 12:00:00,52.72,52.77,52.58,52.64,89700.0,33.151,33.1825,33.063,33.1007,89700.0
2006-04-26 12:10:00,52.64,52.67,52.57,52.62,64700.0,33.1007,33.1196,33.0567,33.0881,64700.0
2006-04-26 12:20:00,52.62,52.63,52.58,52.6,38300.0,33.0881,33.0944,33.063,33.0756,38300.0
2006-04-26 12:30:00,52.59,52.77,52.59,52.76,158900.0,33.0693,33.1825,33.0693,33.1762,158900.0
2006-04-26 12:40:00,52.77,52.8,52.69,52.71,76900.0,33.1825,33.2013,33.1321,33.1447,76900.0
2006-04-26 12:50:00,52.72,52.81,52.71,52.8,33600.0,33.151,33.2076,33.1447,33.2013,33600.0
2006-04-26 13:00:00,52.82,53.0,52.81,52.85,128700.0,33.2139,33.3271,33.2076,33.2328,128700.0
2006-04-26 13:10:00,52.86,52.9,52.77,52.77,92000.0,33.239,33.2642,33.1825,33.1825,92000.0
2006-04-26 13:20:00,52.79,52.85,52.77,52.8,34100.0,33.195,33.2328,33.1825,33.2013,34100.0
2006-04-26 13:30:00,52.81,52.96,52.8,52.96,81400.0,33.2076,33.3019,33.2013,33.3019,81400.0
2006-04-26 13:40:00,52.94,52.97,52.9,52.97,80400.0,33.2894,33.3082,33.2642,33.3082,80400.0
2006-04-26 13:50:00,52.97,52.98,52.91,52.97,158600.0,33.3082,33.3145,33.2705,33.3082,158600.0
2006-04-26 14:00:00,52.98,53.01,52.91,52.97,117200.0,33.3145,33.3334,33.2705,33.3082,117200.0
2006-04-26 14:10:00,52.97,53.02,52.96,52.99,64600.0,33.3082,33.3397,33.3019,33.3208,64600.0
2006-04-26 14:20:00,52.99,53.05,52.97,53.0,110600.0,33.3208,33.3585,33.3082,33.3271,110600.0
2006-04-26 14:30:00,53.0,53.04,53.0,53.04,47500.0,33.3271,33.3522,33.3271,33.3522,47500.0
2006-04-26 14:40:00,53.06,53.08,53.03,53.03,54100.0,33.3648,33.3774,33.3459,33.3459,54100.0
2006-04-26 14:50:00,53.02,53.08,53.01,53.07,123300.0,33.3397,33.3774,33.3334,33.3711,123300.0
2006-04-26 15:00:00,53.07,53.2,53.07,53.13,185700.0,33.3711,33.4528,33.3711,33.4088,185700.0
2006-04-26 15:10:00,53.14,53.23,53.04,53.13,137400.0,33.4151,33.4717,33.3522,33.4088,137400.0
2006-04-26 15:20:00,53.13,53.3,53.08,53.19,198700.0,33.4088,33.5157,33.3774,33.4466,198700.0
2006-04-26 15:30:00,53.19,53.25,53.16,53.23,151200.0,33.4466,33.4843,33.4277,33.4717,151200.0
2006-04-26 15:40:00,53.24,53.35,53.17,53.3,114000.0,33.478,33.5472,33.434,33.5157,114000.0
2006-04-26 15:50:00,53.3,53.51,53.29,53.4,603400.0,33.5157,33.6478,33.5094,33.5786,603400.0
2006-04-27 09:30:00,54.22,54.22,52.44,53.07,141600.0,34.0942,34.0942,32.9749,33.3711,141600.0
2006-04-27 09:40:00,53.07,53.18,52.94,53.02,85100.0,33.3711,33.4403,33.2894,33.3397,85100.0
2006-04-27 09:50:00,53.02,53.03,52.83,52.95,94900.0,33.3397,33.3459,33.2202,33.2956,94900.0
2006-04-27 10:00:00,52.96,53.49,52.95,53.43,215200.0,33.3019,33.6352,33.2956,33.5975,215200.0
2006-04-27 10:10:00,53.47,53.56,53.26,53.29,149400.0,33.6226,33.6792,33.4906,33.5094,149400.0
2006-04-27 10:20:00,53.28,53.29,53.07,53.16,136200.0,33.5031,33.5094,33.3711,33.4277,136200.0
2006-04-27 10:30:00,53.16,53.24,52.96,52.96,142700.0,33.4277,33.478,33.3019,33.3019,142700.0
2006-04-27 10:40:00,52.96,53.08,52.82,52.92,122100.0,33.3019,33.3774,33.2139,33.2768,122100.0
2006-04-27 10:50:00,52.96,53.2,52.85,53.17,98900.0,33.3019,33.4528,33.2328,33.434,98900.0
2006-04-27 11:00:00,53.21,53.25,53.13,53.22,67900.0,33.4591,33.4843,33.4088,33.4654,67900.0
2006-04-27 11:10:00,53.22,53.29,53.15,53.18,71600.0,33.4654,33.5094,33.4214,33.4403,71600.0
2006-04-27 11:20:00,53.18,53.36,53.18,53.32,82200.0,33.4403,33.5535,33.4403,33.5283,82200.0
2006-04-27 11:30:00,53.32,53.33,53.25,53.26,111900.0,33.5283,33.5346,33.4843,33.4906,111900.0
2006-04-27 11:40:00,53.26,53.42,53.21,53.42,75300.0,33.4906,33.5912,33.4591,33.5912,75300.0
2006-04-27 11:50:00,53.42,53.47,53.39,53.43,87100.0,33.5912,33.6226,33.5723,33.5975,87100.0
2006-04-27 12:00:00,53.43,53.62,53.38,53.38,93400.0,33.5975,33.7169,33.566,33.566,93400.0
2006-04-27 12:10:00,53.37,53.57,53.32,53.57,80700.0,33.5597,33.6855,33.5283,33.6855,80700.0
2006-04-27 12:20:00,53.58,53.67,53.55,53.65,187400.0,33.6918,33.7484,33.6729,33.7358,187400.0
2006-04-27 12:30:00,53.65,53.69,53.51,53.53,91300.0,33.7358,33.761,33.6478,33.6604,91300.0
2006-04-27 12:40:00,53.52,53.65,53.49,53.65,80500.0,33.6541,33.7358,33.6352,33.7358,80500.0
2006-04-27 12:50:00,53.65,53.7,53.62,53.64,72000.0,33.7358,33.7673,33.7169,33.7295,72000.0
2006-04-27 13:00:00,53.63,53.65,53.39,53.49,90000.0,33.7232,33.7358,33.5723,33.6352,90000.0
2006-04-27 13:10:00,53.47,53.56,53.47,53.55,90300.0,33.6226,33.6792,33.6226,33.6729,90300.0
2006-04-27 13:20:00,53.56,53.64,53.54,53.6,53300.0,33.6792,33.7295,33.6666,33.7044,53300.0
2006-04-27 13:30:00,53.59,53.6,53.5,53.51,97300.0,33.6981,33.7044,33.6415,33.6478,97300.0
2006-04-27 13:40:00,53.51,53.55,53.51,53.52,57600.0,33.6478,33.6729,33.6478,33.6541,57600.0
2006-04-27 13:50:00,53.51,53.56,53.51,53.53,56400.0,33.6478,33.6792,33.6478,33.6604,56400.0
2006-04-27 14:00:00,53.54,53.65,53.53,53.65,64500.0,33.6666,33.7358,33.6604,33.7358,64500.0
2006-04-27 14:10:00,53.64,53.65,53.5,53.53,63900.0,33.7295,33.7358,33.6415,33.6604,63900.0
2006-04-27 14:20:00,53.53,53.58,53.46,53.55,71000.0,33.6604,33.6918,33.6163,33.6729,71000.0
2006-04-27 14:30:00,53.54,53.56,53.45,53.48,69000.0,33.6666,33.6792,33.61,33.6289,69000.0
2006-04-27 14:40:00,53.48,53.54,53.45,53.53,59000.0,33.6289,33.6666,33.61,33.6604,59000.0
2006-04-27 14:50:00,53.53,53.58,53.46,53.47,53300.0,33.6604,33.6918,33.6163,33.6226,53300.0
2006-04-27 15:00:00,53.47,53.54,53.4,53.5,112500.0,33.6226,33.6666,33.5786,33.6415,112500.0
2006-04-27 15:10:00,53.5,53.5,53.39,53.45,168300.0,33.6415,33.6415,33.5723,33.61,168300.0
2006-04-27 15:20:00,53.46,53.5,53.39,53.49,166300.0,33.6163,33.6415,33.5723,33.6352,166300.0
2006-04-27 15:30:00,53.5,53.51,53.4,53.4,261100.0,33.6415,33.6478,33.5786,33.5786,261100.0
2006-04-27 15:40:00,53.43,53.43,53.32,53.39,292800.0,33.5975,33.5975,33.5283,33.5723,292800.0
2006-04-27 15:50:00,53.4,53.46,53.36,53.45,177900.0,33.5786,33.6163,33.5535,33.61,177900.0
2006-04-28 09:30:00,53.46,53.48,53.25,53.38,156900.0,33.6163,33.6289,33.4843,33.566,156900.0
2006-04-28 09:40:00,53.35,53.44,53.3,53.36,90300.0,33.5472,33.6038,33.5157,33.5535,90300.0
2006-04-28 09:50:00,53.36,53.44,53.3,53.35,105200.0,33.5535,33.6038,33.5157,33.5472,105200.0
2006-04-28 10:00:00,53.34,53.64,53.34,53.48,142100.0,33.5409,33.7295,33.5409,33.6289,142100.0
2006-04-28 10:10:00,53.46,53.74,53.44,53.73,140700.0,33.6163,33.7924,33.6038,33.7861,140700.0
2006-04-28 10:20:00,53.74,53.75,53.62,53.73,130400.0,33.7924,33.7987,33.7169,33.7861,130400.0
2006-04-28 10:30:00,53.75,53.77,53.47,53.49,111400.0,33.7987,33.8113,33.6226,33.6352,111400.0
2006-04-28 10:40:00,53.48,53.58,53.48,53.58,78100.0,33.6289,33.6918,33.6289,33.6918,78100.0
2006-04-28 10:50:00,53.58,53.75,53.55,53.55,63100.0,33.6918,33.7987,33.6729,33.6729,63100.0
2006-04-28 11:00:00,53.56,53.67,53.49,53.57,49900.0,33.6792,33.7484,33.6352,33.6855,49900.0
2006-04-28 11:10:00,53.6,53.67,53.52,53.54,45500.0,33.7044,33.7484,33.6541,33.6666,45500.0
2006-04-28 11:20:00,53.54,53.54,53.4,53.42,56800.0,33.6666,33.6666,33.5786,33.5912,56800.0
2006-04-28 11:30:00,53.42,53.42,53.29,53.32,100800.0,33.5912,33.5912,33.5094,33.5283,100800.0
2006-04-28 11:40:00,53.33,53.34,53.29,53.3,48700.0,33.5346,33.5409,33.5094,33.5157,48700.0
2006-04-28 11:50:00,53.3,53.33,53.25,53.31,63300.0,33.5157,33.5346,33.4843,33.522,63300.0
2006-04-28 12:00:00,53.3,53.32,53.15,53.19,71400.0,33.5157,33.5283,33.4214,33.4466,71400.0
2006-04-28 12:10:00,53.18,53.25,53.17,53.21,303400.0,33.4403,33.4843,33.434,33.4591,303400.0
2006-04-28 12:20:00,53.21,53.24,53.15,53.17,28900.0,33.4591,33.478,33.4214,33.434,28900.0
2006-04-28 12:30:00,53.16,53.16,53.11,53.12,36400.0,33.4277,33.4277,33.3963,33.4025,36400.0
2006-04-28 12:40:00,53.12,53.13,53.04,53.11,48900.0,33.4025,33.4088,33.3522,33.3963,48900.0
2006-04-28 12:50:00,53.12,53.14,53.08,53.1,35600.0,33.4025,33.4151,33.3774,33.39,35600.0
2006-04-28 13:00:00,53.11,53.26,53.11,53.23,57900.0,33.3963,33.4906,33.3963,33.4717,57900.0
2006-04-28 13:10:00,53.22,53.22,53.15,53.15,33200.0,33.4654,33.4654,33.4214,33.4214,33200.0
2006-04-28 13:20:00,53.15,53.17,53.09,53.16,39000.0,33.4214,33.434,33.3837,33.4277,39000.0
2006-04-28 13:30:00,53.16,53.23,53.15,53.21,45300.0,33.4277,33.4717,33.4214,33.4591,45300.0
2006-04-28 13:40:00,53.21,53.24,53.15,53.17,32400.0,33.4591,33.478,33.4214,33.434,32400.0
2006-04-28 13:50:00,53.17,53.21,53.13,53.21,60600.0,33.434,33.4591,33.4088,33.4591,60600.0
2006-04-28 14:00:00,53.2,53.25,53.19,53.19,52600.0,33.4528,33.4843,33.4466,33.4466,52600.0
2006-04-28 14:10:00,53.19,53.26,53.12,53.26,86200.0,33.4466,33.4906,33.4025,33.4906,86200.0
2006-04-28 14:20:00,53.25,53.28,53.18,53.18,66800.0,33.4843,33.5031,33.4403,33.4403,66800.0
2006-04-28 14:30:00,53.17,53.18,53.11,53.17,73000.0,33.434,33.4403,33.3963,33.434,73000.0
2006-04-28 14:40:00,53.17,53.17,53.09,53.1,64200.0,33.434,33.434,33.3837,33.39,64200.0
2006-04-28 14:50:00,53.09,53.14,53.02,53.13,118500.0,33.3837,33.4151,33.3397,33.4088,118500.0
2006-04-28 15:00:00,53.13,53.15,53.02,53.07,91600.0,33.4088,33.4214,33.3397,33.3711,91600.0
2006-04-28 15:10:00,53.08,53.15,53.07,53.12,89800.0,33.3774,33.4214,33.3711,33.4025,89800.0
2006-04-28 15:20:00,53.13,53.18,53.08,53.13,103600.0,33.4088,33.4403,33.3774,33.4088,103600.0
2006-04-28 15:30:00,53.14,53.16,53.09,53.09,90900.0,33.4151,33.4277,33.3837,33.3837,90900.0
2006-04-28 15:40:00,53.09,53.16,53.05,53.1,176700.0,33.3837,33.4277,33.3585,33.39,176700.0
2006-04-28 15:50:00,53.1,53.13,53.06,53.11,152900.0,33.39,33.4088,33.3648,33.3963,152900.0
2006-05-01 09:30:00,53.5,53.84,53.44,53.77,291400.0,33.6415,33.8553,33.6038,33.8113,291400.0
2006-05-01 09:40:00,53.8,54.1,53.78,53.99,257600.0,33.8301,34.0188,33.8176,33.9496,257600.0
2006-05-01 09:50:00,53.99,54.07,53.87,53.89,142300.0,33.9496,33.9999,33.8741,33.8867,142300.0
2006-05-01 10:00:00,53.89,54.01,53.77,54.0,247000.0,33.8867,33.9622,33.8113,33.9559,247000.0
2006-05-01 10:10:00,54.0,54.01,53.88,54.01,221600.0,33.9559,33.9622,33.8804,33.9622,221600.0
2006-05-01 10:20:00,54.0,54.04,53.96,54.01,154600.0,33.9559,33.981,33.9307,33.9622,154600.0
2006-05-01 10:30:00,54.01,54.02,53.76,53.82,151500.0,33.9622,33.9685,33.805,33.8427,151500.0
2006-05-01 10:40:00,53.8,53.89,53.67,53.85,117100.0,33.8301,33.8867,33.7484,33.8616,117100.0
2006-05-01 10:50:00,53.85,53.95,53.83,53.85,82200.0,33.8616,33.9245,33.849,33.8616,82200.0
2006-05-01 11:00:00,53.84,54.0,53.8,53.99,149500.0,33.8553,33.9559,33.8301,33.9496,149500.0
2006-05-01 11:10:00,53.97,53.98,53.89,53.96,99600.0,33.937,33.9433,33.8867,33.9307,99600.0
2006-05-01 11:20:00,53.96,53.99,53.9,53.91,64000.0,33.9307,33.9496,33.893,33.8993,64000.0
2006-05-01 11:30:00,53.9,54.0,53.9,53.94,133000.0,33.893,33.9559,33.893,33.9182,133000.0
2006-05-01 11:40:00,53.92,53.94,53.78,53.88,85300.0,33.9056,33.9182,33.8176,33.8804,85300.0
2006-05-01 11:50:00,53.89,53.97,53.86,53.87,158900.0,33.8867,33.937,33.8679,33.8741,158900.0
2006-05-01 12:00:00,53.88,53.91,53.84,53.86,45200.0,33.8804,33.8993,33.8553,33.8679,45200.0
2006-05-01 12:10:00,53.86,53.96,53.85,53.94,48800.0,33.8679,33.9307,33.8616,33.9182,48800.0
2006-05-01 12:20:00,53.93,53.95,53.82,53.88,75200.0,33.9119,33.9245,33.8427,33.8804,75200.0
2006-05-01 12:30:00,53.89,53.89,53.78,53.82,26400.0,33.8867,33.8867,33.8176,33.8427,26400.0
2006-05-01 12:40:00,53.81,53.86,53.75,53.82,32300.0,33.8364,33.8679,33.7987,33.8427,32300.0
2006-05-01 12:50:00,53.79,53.84,53.76,53.82,29300.0,33.8238,33.8553,33.805,33.8427,29300.0
2006-05-01 13:00:00,53.82,53.82,53.76,53.78,34300.0,33.8427,33.8427,33.805,33.8176,34300.0
2006-05-01 13:10:00,53.78,53.78,53.7,53.7,44200.0,33.8176,33.8176,33.7673,33.7673,44200.0
2006-05-01 13:20:00,53.71,53.73,53.64,53.65,58500.0,33.7735,33.7861,33.7295,33.7358,58500.0
2006-05-01 13:30:00,53.66,53.68,53.53,53.6,32500.0,33.7421,33.7547,33.6604,33.7044,32500.0
2006-05-01 13:40:00,53.59,53.85,53.59,53.85,128300.0,33.6981,33.8616,33.6981,33.8616,128300.0
2006-05-01 13:50:00,53.85,53.87,53.8,53.83,97200.0,33.8616,33.8741,33.8301,33.849,97200.0
2006-05-01 14:00:00,53.82,53.87,53.76,53.81,49500.0,33.8427,33.8741,33.805,33.8364,49500.0
2006-05-01 14:10:00,53.8,53.81,53.76,53.78,28400.0,33.8301,33.8364,33.805,33.8176,28400.0
2006-05-01 14:20:00,53.78,53.92,53.75,53.83,71000.0,33.8176,33.9056,33.7987,33.849,71000.0
2006-05-01 14:30:00,53.82,53.84,53.79,53.8,47000.0,33.8427,33.8553,33.8238,33.8301,47000.0
2006-05-01 14:40:00,53.79,53.81,53.74,53.75,52500.0,33.8238,33.8364,33.7924,33.7987,52500.0
2006-05-01 14:50:00,53.74,53.76,53.67,53.72,57900.0,33.7924,33.805,33.7484,33.7798,57900.0
2006-05-01 15:00:00,53.72,53.73,53.65,53.65,50700.0,33.7798,33.7861,33.7358,33.7358,50700.0
2006-05-01 15:10:00,53.65,53.68,53.4,53.4,85400.0,33.7358,33.7547,33.5786,33.5786,85400.0
2006-05-01 15:20:00,53.37,53.41,53.21,53.33,184000.0,33.5597,33.5849,33.4591,33.5346,184000.0
2006-05-01 15:30:00,53.33,53.33,53.02,53.19,167100.0,33.5346,33.5346,33.3397,33.4466,167100.0
2006-05-01 15:40:00,53.19,53.28,53.04,53.16,136300.0,33.4466,33.5031,33.3522,33.4277,136300.0
2006-05-01 15:50:00,53.14,53.17,53.07,53.12,181800.0,33.4151,33.434,33.3711,33.4025,181800.0
2006-05-02 09:30:00,53.25,53.53,53.19,53.25,84600.0,33.4843,33.6604,33.4466,33.4843,84600.0
2006-05-02 09:40:00,53.21,53.24,53.0,53.07,78600.0,33.4591,33.478,33.3271,33.3711,78600.0
2006-05-02 09:50:00,53.06,53.12,52.83,52.98,90700.0,33.3648,33.4025,33.2202,33.3145,90700.0
2006-05-02 10:00:00,52.97,53.15,52.88,52.89,59100.0,33.3082,33.4214,33.2516,33.2579,59100.0
2006-05-02 10:10:00,52.89,52.95,52.8,52.84,71200.0,33.2579,33.2956,33.2013,33.2265,71200.0
2006-05-02 10:20:00,52.86,52.86,52.77,52.8,89700.0,33.239,33.239,33.1825,33.2013,89700.0
2006-05-02 10:30:00,52.83,52.84,52.66,52.72,96900.0,33.2202,33.2265,33.1133,33.151,96900.0
2006-05-02 10:40:00,52.72,53.0,52.72,53.0,106800.0,33.151,33.3271,33.151,33.3271,106800.0
2006-05-02 10:50:00,53.0,53.16,53.0,53.15,52900.0,33.3271,33.4277,33.3271,33.4214,52900.0
2006-05-02 11:00:00,53.14,53.17,53.02,53.1,59300.0,33.4151,33.434,33.3397,33.39,59300.0
2006-05-02 11:10:00,53.12,53.27,53.05,53.27,84700.0,33.4025,33.4969,33.3585,33.4969,84700.0
2006-05-02 11:20:00,53.24,53.31,53.22,53.31,55600.0,33.478,33.522,33.4654,33.522,55600.0
2006-05-02 11:30:00,53.3,53.39,53.29,53.38,67500.0,33.5157,33.5723,33.5094,33.566,67500.0
2006-05-02 11:40:00,53.37,53.43,53.35,53.35,50700.0,33.5597,33.5975,33.5472,33.5472,50700.0
2006-05-02 11:50:00,53.36,53.43,53.36,53.39,48300.0,33.5535,33.5975,33.5535,33.5723,48300.0
2006-05-02 12:00:00,53.39,53.41,53.34,53.39,41100.0,33.5723,33.5849,33.5409,33.5723,41100.0
2006-05-02 12:10:00,53.38,53.44,53.35,53.42,36200.0,33.566,33.6038,33.5472,33.5912,36200.0
2006-05-02 12:20:00,53.43,53.47,53.42,53.47,41300.0,33.5975,33.6226,33.5912,33.6226,41300.0
2006-05-02 12:30:00,53.47,53.69,53.44,53.58,104400.0,33.6226,33.761,33.6038,33.6918,104400.0
2006-05-02 12:40:00,53.57,53.62,53.54,53.56,72300.0,33.6855,33.7169,33.6666,33.6792,72300.0
2006-05-02 12:50:00,53.56,53.61,53.5,53.56,155300.0,33.6792,33.7107,33.6415,33.6792,155300.0
2006-05-02 13:00:00,53.57,53.62,53.54,53.58,74900.0,33.6855,33.7169,33.6666,33.6918,74900.0
2006-05-02 13:10:00,53.58,53.66,53.54,53.63,75300.0,33.6918,33.7421,33.6666,33.7232,75300.0
2006-05-02 13:20:00,53.61,53.7,53.57,53.57,65700.0,33.7107,33.7673,33.6855,33.6855,65700.0
2006-05-02 13:30:00,53.57,53.69,53.56,53.67,46800.0,33.6855,33.761,33.6792,33.7484,46800.0
2006-05-02 13:40:00,53.68,53.74,53.64,53.66,63700.0,33.7547,33.7924,33.7295,33.7421,63700.0
2006-05-02 13:50:00,53.65,53.72,53.63,53.7,45800.0,33.7358,33.7798,33.7232,33.7673,45800.0
2006-05-02 14:00:00,53.72,53.73,53.68,53.71,53500.0,33.7798,33.7861,33.7547,33.7735,53500.0
2006-05-02 14:10:00,53.71,53.72,53.6,53.62,82300.0,33.7735,33.7798,33.7044,33.7169,82300.0
2006-05-02 14:20:00,53.63,53.63,53.61,53.61,52600.0,33.7232,33.7232,33.7107,33.7107,52600.0
2006-05-02 14:30:00,53.62,53.63,53.57,53.62,77300.0,33.7169,33.7232,33.6855,33.7169,77300.0
2006-05-02 14:40:00,53.61,53.63,53.55,53.61,60000.0,33.7107,33.7232,33.6729,33.7107,60000.0
2006-05-02 14:50:00,53.61,53.62,53.47,53.55,80900.0,33.7107,33.7169,33.6226,33.6729,80900.0
2006-05-02 15:00:00,53.54,53.59,53.51,53.52,62100.0,33.6666,33.6981,33.6478,33.6541,62100.0
2006-05-02 15:10:00,53.53,53.54,53.48,53.5,61900.0,33.6604,33.6666,33.6289,33.6415,61900.0
2006-05-02 15:20:00,53.49,53.59,53.48,53.59,76100.0,33.6352,33.6981,33.6289,33.6981,76100.0
2006-05-02 15:30:00,53.59,53.62,53.5,53.6,135900.0,33.6981,33.7169,33.6415,33.7044,135900.0
2006-05-02 15:40:00,53.6,53.7,53.6,53.7,155000.0,33.7044,33.7673,33.7044,33.7673,155000.0
2006-05-02 15:50:00,53.7,53.7,53.58,53.6,166500.0,33.7673,33.7673,33.6918,33.7044,166500.0
2006-05-03 09:30:00,53.39,53.49,53.3,53.38,57600.0,33.5723,33.6352,33.5157,33.566,57600.0
2006-05-03 09:40:00,53.39,53.45,53.25,53.45,67000.0,33.5723,33.61,33.4843,33.61,67000.0
2006-05-03 09:50:00,53.46,53.5,53.32,53.5,107600.0,33.6163,33.6415,33.5283,33.6415,107600.0
2006-05-03 10:00:00,53.45,53.46,53.25,53.26,66200.0,33.61,33.6163,33.4843,33.4906,66200.0
2006-05-03 10:10:00,53.27,53.46,53.06,53.45,84600.0,33.4969,33.6163,33.3648,33.61,84600.0
2006-05-03 10:20:00,53.45,53.57,53.3,53.47,65900.0,33.61,33.6855,33.5157,33.6226,65900.0
2006-05-03 10:30:00,53.42,53.89,53.42,53.62,195500.0,33.5912,33.8867,33.5912,33.7169,195500.0
2006-05-03 10:40:00,53.63,53.74,53.57,53.63,80100.0,33.7232,33.7924,33.6855,33.7232,80100.0
2006-05-03 10:50:00,53.61,53.62,53.5,53.59,61600.0,33.7107,33.7169,33.6415,33.6981,61600.0
2006-05-03 11:00:00,53.57,53.69,53.56,53.64,90900.0,33.6855,33.761,33.6792,33.7295,90900.0
2006-05-03 11:10:00,53.65,53.76,53.58,53.65,62700.0,33.7358,33.805,33.6918,33.7358,62700.0
2006-05-03 11:20:00,53.65,53.79,53.6,53.72,53200.0,33.7358,33.8238,33.7044,33.7798,53200.0
2006-05-03 11:30:00,53.74,53.74,53.56,53.6,29600.0,33.7924,33.7924,33.6792,33.7044,29600.0
2006-05-03 11:40:00,53.6,53.69,53.6,53.67,20800.0,33.7044,33.761,33.7044,33.7484,20800.0
2006-05-03 11:50:00,53.66,53.72,53.55,53.57,44400.0,33.7421,33.7798,33.6729,33.6855,44400.0
2006-05-03 12:00:00,53.57,53.58,53.47,53.56,33000.0,33.6855,33.6918,33.6226,33.6792,33000.0
2006-05-03 12:10:00,53.54,53.56,53.45,53.52,39800.0,33.6666,33.6792,33.61,33.6541,39800.0
2006-05-03 12:20:00,53.52,53.56,53.5,53.56,26700.0,33.6541,33.6792,33.6415,33.6792,26700.0
2006-05-03 12:30:00,53.56,53.61,53.5,53.54,27900.0,33.6792,33.7107,33.6415,33.6666,27900.0
2006-05-03 12:40:00,53.56,53.61,53.48,53.48,26600.0,33.6792,33.7107,33.6289,33.6289,26600.0
2006-05-03 12:50:00,53.49,53.5,53.44,53.44,15200.0,33.6352,33.6415,33.6038,33.6038,15200.0
2006-05-03 13:00:00,53.46,53.59,53.45,53.55,74700.0,33.6163,33.6981,33.61,33.6729,74700.0
2006-05-03 13:10:00,53.55,53.61,53.54,53.55,57100.0,33.6729,33.7107,33.6666,33.6729,57100.0
2006-05-03 13:20:00,53.53,53.6,53.5,53.55,23800.0,33.6604,33.7044,33.6415,33.6729,23800.0
2006-05-03 13:30:00,53.56,53.69,53.53,53.66,29300.0,33.6792,33.761,33.6604,33.7421,29300.0
2006-05-03 13:40:00,53.66,53.7,53.61,53.61,21200.0,33.7421,33.7673,33.7107,33.7107,21200.0
2006-05-03 13:50:00,53.59,53.65,53.55,53.59,24100.0,33.6981,33.7358,33.6729,33.6981,24100.0
2006-05-03 14:00:00,53.59,53.61,53.5,53.56,38400.0,33.6981,33.7107,33.6415,33.6792,38400.0
2006-05-03 14:10:00,53.56,53.64,53.52,53.56,36400.0,33.6792,33.7295,33.6541,33.6792,36400.0
2006-05-03 14:20:00,53.55,53.63,53.53,53.61,38500.0,33.6729,33.7232,33.6604,33.7107,38500.0
2006-05-03 14:30:00,53.63,53.7,53.6,53.61,59500.0,33.7232,33.7673,33.7044,33.7107,59500.0
2006-05-03 14:40:00,53.61,53.67,53.6,53.67,26000.0,33.7107,33.7484,33.7044,33.7484,26000.0
2006-05-03 14:50:00,53.67,53.67,53.58,53.58,22000.0,33.7484,33.7484,33.6918,33.6918,22000.0
2006-05-03 15:00:00,53.57,53.63,53.53,53.6,42700.0,33.6855,33.7232,33.6604,33.7044,42700.0
2006-05-03 15:10:00,53.59,53.62,53.37,53.39,51600.0,33.6981,33.7169,33.5597,33.5723,51600.0
2006-05-03 15:20:00,53.39,53.43,53.37,53.43,37800.0,33.5723,33.5975,33.5597,33.5975,37800.0
2006-05-03 15:30:00,53.43,53.61,53.43,53.53,78700.0,33.5975,33.7107,33.5975,33.6604,78700.0
2006-05-03 15:40:00,53.54,53.63,53.5,53.57,71100.0,33.6666,33.7232,33.6415,33.6855,71100.0
2006-05-03 15:50:00,53.57,53.6,53.5,53.57,129700.0,33.6855,33.7044,33.6415,33.6855,129700.0
2006-05-04 09:30:00,53.6,53.64,53.37,53.39,240400.0,33.7044,33.7295,33.5597,33.5723,240400.0
2006-05-04 09:40:00,53.38,53.39,53.09,53.29,332600.0,33.566,33.5723,33.3837,33.5094,332600.0
2006-05-04 09:50:00,53.29,53.35,53.11,53.12,209700.0,33.5094,33.5472,33.3963,33.4025,209700.0
2006-05-04 10:00:00,53.13,53.15,52.75,52.85,205300.0,33.4088,33.4214,33.1699,33.2328,205300.0
2006-05-04 10:10:00,52.85,52.87,52.44,52.46,319700.0,33.2328,33.2453,32.9749,32.9875,319700.0
2006-05-04 10:20:00,52.45,52.46,52.1,52.32,400100.0,32.9812,32.9875,32.7611,32.8995,400100.0
2006-05-04 10:30:00,52.33,52.69,52.33,52.69,378500.0,32.9058,33.1321,32.9058,33.1321,378500.0
2006-05-04 10:40:00,52.68,52.73,52.58,52.62,157900.0,33.1259,33.1573,33.063,33.0881,157900.0
2006-05-04 10:50:00,52.62,52.73,52.56,52.68,126300.0,33.0881,33.1573,33.0504,33.1259,126300.0
2006-05-04 11:00:00,52.68,52.81,52.65,52.8,154500.0,33.1259,33.2076,33.107,33.2013,154500.0
2006-05-04 11:10:00,52.8,52.99,52.79,52.9,100900.0,33.2013,33.3208,33.195,33.2642,100900.0
2006-05-04 11:20:00,52.9,53.03,52.9,53.01,144900.0,33.2642,33.3459,33.2642,33.3334,144900.0
2006-05-04 11:30:00,53.01,53.07,52.88,52.96,74500.0,33.3334,33.3711,33.2516,33.3019,74500.0
2006-05-04 11:40:00,52.98,53.22,52.96,53.22,64000.0,33.3145,33.4654,33.3019,33.4654,64000.0
2006-05-04 11:50:00,53.22,53.24,53.07,53.16,53000.0,33.4654,33.478,33.3711,33.4277,53000.0
2006-05-04 12:00:00,53.16,53.36,53.16,53.34,91500.0,33.4277,33.5535,33.4277,33.5409,91500.0
2006-05-04 12:10:00,53.35,53.48,53.22,53.27,87600.0,33.5472,33.6289,33.4654,33.4969,87600.0
2006-05-04 12:20:00,53.27,53.37,53.24,53.25,39900.0,33.4969,33.5597,33.478,33.4843,39900.0
2006-05-04 12:30:00,53.25,53.25,53.17,53.24,35500.0,33.4843,33.4843,33.434,33.478,35500.0
2006-05-04 12:40:00,53.24,53.42,53.23,53.42,86500.0,33.478,33.5912,33.4717,33.5912,86500.0
2006-05-04 12:50:00,53.42,53.43,53.34,53.37,37500.0,33.5912,33.5975,33.5409,33.5597,37500.0
2006-05-04 13:00:00,53.36,53.43,53.31,53.37,24200.0,33.5535,33.5975,33.522,33.5597,24200.0
2006-05-04 13:10:00,53.35,53.45,53.35,53.43,29100.0,33.5472,33.61,33.5472,33.5975,29100.0
2006-05-04 13:20:00,53.41,53.43,53.3,53.31,33400.0,33.5849,33.5975,33.5157,33.522,33400.0
2006-05-04 13:30:00,53.29,53.32,53.25,53.25,31400.0,33.5094,33.5283,33.4843,33.4843,31400.0
2006-05-04 13:40:00,53.27,53.28,53.22,53.28,25600.0,33.4969,33.5031,33.4654,33.5031,25600.0
2006-05-04 13:50:00,53.27,53.38,53.24,53.29,136100.0,33.4969,33.566,33.478,33.5094,136100.0
2006-05-04 14:00:00,53.26,53.28,53.18,53.19,148700.0,33.4906,33.5031,33.4403,33.4466,148700.0
2006-05-04 14:10:00,53.19,53.24,53.19,53.23,26400.0,33.4466,33.478,33.4466,33.4717,26400.0
2006-05-04 14:20:00,53.22,53.24,53.19,53.2,38400.0,33.4654,33.478,33.4466,33.4528,38400.0
2006-05-04 14:30:00,53.2,53.24,53.17,53.21,57500.0,33.4528,33.478,33.434,33.4591,57500.0
2006-05-04 14:40:00,53.21,53.24,53.16,53.22,43200.0,33.4591,33.478,33.4277,33.4654,43200.0
2006-05-04 14:50:00,53.22,53.23,53.17,53.21,64700.0,33.4654,33.4717,33.434,33.4591,64700.0
2006-05-04 15:00:00,53.2,53.26,53.19,53.22,66200.0,33.4528,33.4906,33.4466,33.4654,66200.0
2006-05-04 15:10:00,53.21,53.3,53.2,53.25,126600.0,33.4591,33.5157,33.4528,33.4843,126600.0
2006-05-04 15:20:00,53.25,53.32,53.23,53.27,118500.0,33.4843,33.5283,33.4717,33.4969,118500.0
2006-05-04 15:30:00,53.27,53.29,53.2,53.23,127000.0,33.4969,33.5094,33.4528,33.4717,127000.0
2006-05-04 15:40:00,53.22,53.28,53.18,53.18,133700.0,33.4654,33.5031,33.4403,33.4403,133700.0
2006-05-04 15:50:00,53.19,53.22,53.1,53.18,279500.0,33.4466,33.4654,33.39,33.4403,279500.0
2006-05-05 09:30:00,53.49,53.7,53.3,53.51,114500.0,33.6352,33.7673,33.5157,33.6478,114500.0
2006-05-05 09:40:00,53.51,53.83,53.51,53.8,145400.0,33.6478,33.849,33.6478,33.8301,145400.0
2006-05-05 09:50:00,53.8,53.85,53.56,53.66,118500.0,33.8301,33.8616,33.6792,33.7421,118500.0
2006-05-05 10:00:00,53.66,53.75,53.66,53.66,104800.0,33.7421,33.7987,33.7421,33.7421,104800.0
2006-05-05 10:10:00,53.67,53.85,53.65,53.76,74900.0,33.7484,33.8616,33.7358,33.805,74900.0
2006-05-05 10:20:00,53.76,53.89,53.75,53.83,60300.0,33.805,33.8867,33.7987,33.849,60300.0
2006-05-05 10:30:00,53.83,53.91,53.81,53.86,47900.0,33.849,33.8993,33.8364,33.8679,47900.0
2006-05-05 10:40:00,53.86,53.9,53.8,53.89,56600.0,33.8679,33.893,33.8301,33.8867,56600.0
2006-05-05 10:50:00,53.89,53.9,53.75,53.81,84800.0,33.8867,33.893,33.7987,33.8364,84800.0
2006-05-05 11:00:00,53.82,53.87,53.78,53.83,34600.0,33.8427,33.8741,33.8176,33.849,34600.0
2006-05-05 11:10:00,53.83,53.85,53.71,53.73,43800.0,33.849,33.8616,33.7735,33.7861,43800.0
2006-05-05 11:20:00,53.74,53.81,53.73,53.81,78300.0,33.7924,33.8364,33.7861,33.8364,78300.0
2006-05-05 11:30:00,53.81,53.9,53.81,53.88,66600.0,33.8364,33.893,33.8364,33.8804,66600.0
2006-05-05 11:40:00,53.86,54.15,53.86,54.13,146500.0,33.8679,34.0502,33.8679,34.0376,146500.0
2006-05-05 11:50:00,54.14,54.17,53.97,53.99,130300.0,34.0439,34.0628,33.937,33.9496,130300.0
2006-05-05 12:00:00,53.98,54.02,53.93,54.0,118800.0,33.9433,33.9685,33.9119,33.9559,118800.0
2006-05-05 12:10:00,54.0,54.09,53.93,54.08,58900.0,33.9559,34.0125,33.9119,34.0062,58900.0
2006-05-05 12:20:00,54.08,54.17,54.07,54.07,41200.0,34.0062,34.0628,33.9999,33.9999,41200.0
2006-05-05 12:30:00,54.09,54.19,54.08,54.12,58400.0,34.0125,34.0754,34.0062,34.0314,58400.0
2006-05-05 12:40:00,54.11,54.19,54.06,54.1,58000.0,34.0251,34.0754,33.9936,34.0188,58000.0
2006-05-05 12:50:00,54.09,54.13,54.06,54.07,43500.0,34.0125,34.0376,33.9936,33.9999,43500.0
2006-05-05 13:00:00,54.07,54.09,54.04,54.05,24300.0,33.9999,34.0125,33.981,33.9873,24300.0
2006-05-05 13:10:00,54.05,54.19,54.05,54.17,49500.0,33.9873,34.0754,33.9873,34.0628,49500.0
2006-05-05 13:20:00,54.18,54.18,54.13,54.13,28400.0,34.0691,34.0691,34.0376,34.0376,28400.0
2006-05-05 13:30:00,54.13,54.33,54.13,54.31,75100.0,34.0376,34.1634,34.0376,34.1508,75100.0
2006-05-05 13:40:00,54.31,54.42,54.28,54.41,92300.0,34.1508,34.22,34.132,34.2137,92300.0
2006-05-05 13:50:00,54.4,54.6,54.4,54.46,192100.0,34.2074,34.3332,34.2074,34.2451,192100.0
2006-05-05 14:00:00,54.49,54.59,54.4,54.42,99000.0,34.264,34.3269,34.2074,34.22,99000.0
2006-05-05 14:10:00,54.42,54.5,54.4,54.46,87900.0,34.22,34.2703,34.2074,34.2451,87900.0
2006-05-05 14:20:00,54.46,54.53,54.44,54.51,91200.0,34.2451,34.2892,34.2326,34.2766,91200.0
2006-05-05 14:30:00,54.52,54.62,54.5,54.58,122300.0,34.2829,34.3458,34.2703,34.3206,122300.0
2006-05-05 14:40:00,54.6,54.68,54.56,54.67,89400.0,34.3332,34.3835,34.308,34.3772,89400.0
2006-05-05 14:50:00,54.68,54.75,54.57,54.57,172700.0,34.3835,34.4275,34.3143,34.3143,172700.0
2006-05-05 15:00:00,54.57,54.59,54.43,54.53,115800.0,34.3143,34.3269,34.2263,34.2892,115800.0
2006-05-05 15:10:00,54.52,54.67,54.52,54.66,93100.0,34.2829,34.3772,34.2829,34.3709,93100.0
2006-05-05 15:20:00,54.65,54.66,54.57,54.59,146600.0,34.3646,34.3709,34.3143,34.3269,146600.0
2006-05-05 15:30:00,54.59,54.66,54.45,54.66,118700.0,34.3269,34.3709,34.2389,34.3709,118700.0
2006-05-05 15:40:00,54.64,54.68,54.61,54.63,209600.0,34.3583,34.3835,34.3395,34.352,209600.0
2006-05-05 15:50:00,54.63,54.64,54.53,54.54,213400.0,34.352,34.3583,34.2892,34.2955,213400.0
2006-05-08 09:30:00,55.0,55.0,54.36,54.8,141000.0,34.5847,34.5847,34.1823,34.4589,141000.0
2006-05-08 09:40:00,54.78,54.9,54.7,54.75,118800.0,34.4464,34.5218,34.3961,34.4275,118800.0
2006-05-08 09:50:00,54.75,54.8,54.66,54.77,124500.0,34.4275,34.4589,34.3709,34.4401,124500.0
2006-05-08 10:00:00,54.78,54.95,54.77,54.89,132400.0,34.4464,34.5533,34.4401,34.5155,132400.0
2006-05-08 10:10:00,54.9,55.07,54.9,54.99,223600.0,34.5218,34.6287,34.5218,34.5784,223600.0
2006-05-08 10:20:00,54.99,55.13,54.91,55.03,185600.0,34.5784,34.6665,34.5281,34.6036,185600.0
2006-05-08 10:30:00,55.04,55.1,55.0,55.01,110100.0,34.6099,34.6476,34.5847,34.591,110100.0
2006-05-08 10:40:00,55.0,55.0,54.85,54.87,83100.0,34.5847,34.5847,34.4904,34.503,83100.0
2006-05-08 10:50:00,54.88,54.9,54.75,54.77,86400.0,34.5092,34.5218,34.4275,34.4401,86400.0
2006-05-08 11:00:00,54.78,55.0,54.78,54.96,119000.0,34.4464,34.5847,34.4464,34.5596,119000.0
2006-05-08 11:10:00,55.0,55.0,54.92,54.94,78400.0,34.5847,34.5847,34.5344,34.547,78400.0
2006-05-08 11:20:00,54.93,54.97,54.9,54.97,55100.0,34.5407,34.5658,34.5218,34.5658,55100.0
2006-05-08 11:30:00,54.96,55.0,54.95,54.96,55000.0,34.5596,34.5847,34.5533,34.5596,55000.0
2006-05-08 11:40:00,54.96,54.97,54.9,54.94,32000.0,34.5596,34.5658,34.5218,34.547,32000.0
2006-05-08 11:50:00,54.94,54.95,54.91,54.91,55400.0,34.547,34.5533,34.5281,34.5281,55400.0
2006-05-08 12:00:00,54.9,54.95,54.88,54.92,39600.0,34.5218,34.5533,34.5092,34.5344,39600.0
2006-05-08 12:10:00,54.92,54.93,54.84,54.86,31800.0,34.5344,34.5407,34.4841,34.4967,31800.0
2006-05-08 12:20:00,54.86,54.93,54.86,54.93,33000.0,34.4967,34.5407,34.4967,34.5407,33000.0
2006-05-08 12:30:00,54.92,54.97,54.89,54.95,55200.0,34.5344,34.5658,34.5155,34.5533,55200.0
2006-05-08 12:40:00,54.95,54.95,54.9,54.92,47800.0,34.5533,34.5533,34.5218,34.5344,47800.0
2006-05-08 12:50:00,54.93,54.94,54.86,54.86,45000.0,34.5407,34.547,34.4967,34.4967,45000.0
2006-05-08 13:00:00,54.85,54.9,54.81,54.9,30400.0,34.4904,34.5218,34.4652,34.5218,30400.0
2006-05-08 13:10:00,54.89,54.91,54.84,54.85,34400.0,34.5155,34.5281,34.4841,34.4904,34400.0
2006-05-08 13:20:00,54.85,54.86,54.8,54.8,30500.0,34.4904,34.4967,34.4589,34.4589,30500.0
2006-05-08 13:30:00,54.8,54.84,54.8,54.84,62100.0,34.4589,34.4841,34.4589,34.4841,62100.0
2006-05-08 13:40:00,54.84,54.9,54.84,54.9,41400.0,34.4841,34.5218,34.4841,34.5218,41400.0
2006-05-08 13:50:00,54.89,54.94,54.89,54.92,55400.0,34.5155,34.547,34.5155,34.5344,55400.0
2006-05-08 14:00:00,54.91,54.91,54.85,54.88,27700.0,34.5281,34.5281,34.4904,34.5092,27700.0
2006-05-08 14:10:00,54.89,54.97,54.89,54.93,54100.0,34.5155,34.5658,34.5155,34.5407,54100.0
2006-05-08 14:20:00,54.92,54.94,54.87,54.87,60700.0,34.5344,34.547,34.503,34.503,60700.0
2006-05-08 14:30:00,54.86,54.88,54.81,54.84,43400.0,34.4967,34.5092,34.4652,34.4841,43400.0
2006-05-08 14:40:00,54.84,54.88,54.81,54.83,29900.0,34.4841,34.5092,34.4652,34.4778,29900.0
2006-05-08 14:50:00,54.82,54.85,54.81,54.83,32100.0,34.4715,34.4904,34.4652,34.4778,32100.0
2006-05-08 15:00:00,54.84,54.84,54.77,54.78,52800.0,34.4841,34.4841,34.4401,34.4464,52800.0
2006-05-08 15:10:00,54.78,54.78,54.7,54.73,50400.0,34.4464,34.4464,34.3961,34.4149,50400.0
2006-05-08 15:20:00,54.73,54.77,54.69,54.69,54400.0,34.4149,34.4401,34.3898,34.3898,54400.0
2006-05-08 15:30:00,54.7,54.73,54.66,54.7,84400.0,34.3961,34.4149,34.3709,34.3961,84400.0
2006-05-08 15:40:00,54.7,54.7,54.51,54.54,112500.0,34.3961,34.3961,34.2766,34.2955,112500.0
2006-05-08 15:50:00,54.54,54.69,54.53,54.67,106000.0,34.2955,34.3898,34.2892,34.3772,106000.0
2006-05-09 09:30:00,54.69,54.7,54.41,54.43,132400.0,34.3898,34.3961,34.2137,34.2263,132400.0
2006-05-09 09:40:00,54.45,54.65,54.41,54.52,156100.0,34.2389,34.3646,34.2137,34.2829,156100.0
2006-05-09 09:50:00,54.52,54.63,54.43,54.56,117200.0,34.2829,34.352,34.2263,34.308,117200.0
2006-05-09 10:00:00,54.56,54.57,54.5,54.57,114600.0,34.308,34.3143,34.2703,34.3143,114600.0
2006-05-09 10:10:00,54.57,54.59,54.52,54.53,90900.0,34.3143,34.3269,34.2829,34.2892,90900.0
2006-05-09 10:20:00,54.52,54.56,54.45,54.5,80300.0,34.2829,34.308,34.2389,34.2703,80300.0
2006-05-09 10:30:00,54.5,54.55,54.49,54.5,40700.0,34.2703,34.3017,34.264,34.2703,40700.0
2006-05-09 10:40:00,54.5,54.54,54.47,54.48,36500.0,34.2703,34.2955,34.2514,34.2577,36500.0
2006-05-09 10:50:00,54.49,54.52,54.47,54.51,35100.0,34.264,34.2829,34.2514,34.2766,35100.0
2006-05-09 11:00:00,54.51,54.56,54.45,54.46,64600.0,34.2766,34.308,34.2389,34.2451,64600.0
2006-05-09 11:10:00,54.46,54.53,54.46,54.52,39300.0,34.2451,34.2892,34.2451,34.2829,39300.0
2006-05-09 11:20:00,54.53,54.63,54.52,54.59,60500.0,34.2892,34.352,34.2829,34.3269,60500.0
2006-05-09 11:30:00,54.58,54.6,54.51,54.52,69600.0,34.3206,34.3332,34.2766,34.2829,69600.0
2006-05-09 11:40:00,54.51,54.56,54.48,54.48,45800.0,34.2766,34.308,34.2577,34.2577,45800.0
2006-05-09 11:50:00,54.48,54.48,54.45,54.45,19700.0,34.2577,34.2577,34.2389,34.2389,19700.0
2006-05-09 12:00:00,54.45,54.45,54.41,54.41,23500.0,34.2389,34.2389,34.2137,34.2137,23500.0
2006-05-09 12:10:00,54.41,54.42,54.32,54.36,48100.0,34.2137,34.22,34.1571,34.1823,48100.0
2006-05-09 12:20:00,54.37,54.41,54.36,54.4,21200.0,34.1886,34.2137,34.1823,34.2074,21200.0
2006-05-09 12:30:00,54.4,54.41,54.26,54.27,37300.0,34.2074,34.2137,34.1194,34.1257,37300.0
2006-05-09 12:40:00,54.26,54.27,54.2,54.21,35100.0,34.1194,34.1257,34.0817,34.0879,35100.0
2006-05-09 12:50:00,54.21,54.26,54.19,54.23,32800.0,34.0879,34.1194,34.0754,34.1005,32800.0
2006-05-09 13:00:00,54.23,54.25,54.19,54.2,36800.0,34.1005,34.1131,34.0754,34.0817,36800.0
2006-05-09 13:10:00,54.2,54.23,54.18,54.18,21000.0,34.0817,34.1005,34.0691,34.0691,21000.0
2006-05-09 13:20:00,54.17,54.23,54.17,54.22,31700.0,34.0628,34.1005,34.0628,34.0942,31700.0
2006-05-09 13:30:00,54.21,54.21,54.17,54.18,35600.0,34.0879,34.0879,34.0628,34.0691,35600.0
2006-05-09 13:40:00,54.18,54.2,54.15,54.2,44000.0,34.0691,34.0817,34.0502,34.0817,44000.0
2006-05-09 13:50:00,54.2,54.2,54.17,54.2,41100.0,34.0817,34.0817,34.0628,34.0817,41100.0
2006-05-09 14:00:00,54.18,54.2,54.14,54.14,68300.0,34.0691,34.0817,34.0439,34.0439,68300.0
2006-05-09 14:10:00,54.14,54.14,54.06,54.07,51700.0,34.0439,34.0439,33.9936,33.9999,51700.0
2006-05-09 14:20:00,54.07,54.12,54.05,54.11,48000.0,33.9999,34.0314,33.9873,34.0251,48000.0
2006-05-09 14:30:00,54.11,54.12,54.09,54.1,62900.0,34.0251,34.0314,34.0125,34.0188,62900.0
2006-05-09 14:40:00,54.1,54.41,54.07,54.08,46300.0,34.0188,34.2137,33.9999,34.0062,46300.0
2006-05-09 14:50:00,54.08,54.18,54.07,54.16,36800.0,34.0062,34.0691,33.9999,34.0565,36800.0
2006-05-09 15:00:00,54.16,54.19,54.15,54.19,31300.0,34.0565,34.0754,34.0502,34.0754,31300.0
2006-05-09 15:10:00,54.19,54.24,54.18,54.23,28200.0,34.0754,34.1068,34.0691,34.1005,28200.0
2006-05-09 15:20:00,54.24,54.25,54.21,54.21,43700.0,34.1068,34.1131,34.0879,34.0879,43700.0
2006-05-09 15:30:00,54.21,54.36,54.2,54.35,59500.0,34.0879,34.1823,34.0817,34.176,59500.0
2006-05-09 15:40:00,54.35,54.44,54.33,54.33,79800.0,34.176,34.2326,34.1634,34.1634,79800.0
2006-05-09 15:50:00,54.34,54.34,54.28,54.28,92400.0,34.1697,34.1697,34.132,34.132,92400.0
2006-05-10 09:30:00,54.06,54.35,54.01,54.3,130300.0,33.9936,34.176,33.9622,34.1445,130300.0
2006-05-10 09:40:00,54.29,54.51,54.29,54.4,79900.0,34.1382,34.2766,34.1382,34.2074,79900.0
2006-05-10 09:50:00,54.36,54.42,54.31,54.35,64700.0,34.1823,34.22,34.1508,34.176,64700.0
2006-05-10 10:00:00,54.38,54.38,54.09,54.09,61500.0,34.1948,34.1948,34.0125,34.0125,61500.0
2006-05-10 10:10:00,54.1,54.23,54.08,54.11,72600.0,34.0188,34.1005,34.0062,34.0251,72600.0
2006-05-10 10:20:00,54.12,54.16,54.11,54.15,31200.0,34.0314,34.0565,34.0251,34.0502,31200.0
2006-05-10 10:30:00,54.15,54.21,54.15,54.16,44700.0,34.0502,34.0879,34.0502,34.0565,44700.0
2006-05-10 10:40:00,54.16,54.19,54.12,54.17,66400.0,34.0565,34.0754,34.0314,34.0628,66400.0
2006-05-10 10:50:00,54.13,54.17,54.04,54.07,50800.0,34.0376,34.0628,33.981,33.9999,50800.0
2006-05-10 11:00:00,54.06,54.1,53.98,54.02,88600.0,33.9936,34.0188,33.9433,33.9685,88600.0
2006-05-10 11:10:00,54.06,54.12,54.06,54.1,30200.0,33.9936,34.0314,33.9936,34.0188,30200.0
2006-05-10 11:20:00,54.1,54.16,54.08,54.11,37700.0,34.0188,34.0565,34.0062,34.0251,37700.0
2006-05-10 11:30:00,54.13,54.14,54.08,54.11,42100.0,34.0376,34.0439,34.0062,34.0251,42100.0
2006-05-10 11:40:00,54.11,54.11,54.07,54.08,28400.0,34.0251,34.0251,33.9999,34.0062,28400.0
2006-05-10 11:50:00,54.07,54.1,54.0,54.09,47700.0,33.9999,34.0188,33.9559,34.0125,47700.0
2006-05-10 12:00:00,54.09,54.13,54.08,54.11,14300.0,34.0125,34.0376,34.0062,34.0251,14300.0
2006-05-10 12:10:00,54.12,54.13,54.1,54.12,20800.0,34.0314,34.0376,34.0188,34.0314,20800.0
2006-05-10 12:20:00,54.15,54.2,54.12,54.18,20300.0,34.0502,34.0817,34.0314,34.0691,20300.0
2006-05-10 12:30:00,54.19,54.2,54.11,54.16,52900.0,34.0754,34.0817,34.0251,34.0565,52900.0
2006-05-10 12:40:00,54.17,54.18,54.13,54.17,26500.0,34.0628,34.0691,34.0376,34.0628,26500.0
2006-05-10 12:50:00,54.17,54.24,54.15,54.19,79300.0,34.0628,34.1068,34.0502,34.0754,79300.0
2006-05-10 13:00:00,54.21,54.27,54.18,54.18,69900.0,34.0879,34.1257,34.0691,34.0691,69900.0
2006-05-10 13:10:00,54.2,54.22,54.2,54.2,9000.0,34.0817,34.0942,34.0817,34.0817,9000.0
2006-05-10 13:20:00,54.22,54.22,54.17,54.18,10200.0,34.0942,34.0942,34.0628,34.0691,10200.0
2006-05-10 13:30:00,54.18,54.21,54.16,54.18,54900.0,34.0691,34.0879,34.0565,34.0691,54900.0
2006-05-10 13:40:00,54.16,54.19,54.14,54.16,34600.0,34.0565,34.0754,34.0439,34.0565,34600.0
2006-05-10 13:50:00,54.16,54.18,54.12,54.16,57600.0,34.0565,34.0691,34.0314,34.0565,57600.0
2006-05-10 14:00:00,54.15,54.16,54.08,54.15,69400.0,34.0502,34.0565,34.0062,34.0502,69400.0
2006-05-10 14:10:00,54.14,54.24,54.08,54.21,116500.0,34.0439,34.1068,34.0062,34.0879,116500.0
2006-05-10 14:20:00,54.22,54.38,54.11,54.2,89200.0,34.0942,34.1948,34.0251,34.0817,89200.0
2006-05-10 14:30:00,54.2,54.2,53.87,54.04,111600.0,34.0817,34.0817,33.8741,33.981,111600.0
2006-05-10 14:40:00,54.02,54.27,53.98,54.11,82000.0,33.9685,34.1257,33.9433,34.0251,82000.0
2006-05-10 14:50:00,54.13,54.14,53.97,54.1,109500.0,34.0376,34.0439,33.937,34.0188,109500.0
2006-05-10 15:00:00,54.1,54.16,54.04,54.08,75400.0,34.0188,34.0565,33.981,34.0062,75400.0
2006-05-10 15:10:00,54.08,54.08,53.99,54.07,61100.0,34.0062,34.0062,33.9496,33.9999,61100.0
2006-05-10 15:20:00,54.07,54.09,53.94,53.96,38600.0,33.9999,34.0125,33.9182,33.9307,38600.0
2006-05-10 15:30:00,53.98,54.01,53.85,53.92,92000.0,33.9433,33.9622,33.8616,33.9056,92000.0
2006-05-10 15:40:00,53.91,53.97,53.9,53.96,63000.0,33.8993,33.937,33.893,33.9307,63000.0
2006-05-10 15:50:00,53.96,54.0,53.93,53.99,116500.0,33.9307,33.9559,33.9119,33.9496,116500.0
2006-05-11 09:30:00,53.99,54.0,53.76,53.85,79000.0,33.9496,33.9559,33.805,33.8616,79000.0
2006-05-11 09:40:00,53.86,53.91,53.7,53.7,57200.0,33.8679,33.8993,33.7673,33.7673,57200.0
2006-05-11 09:50:00,53.68,53.88,53.56,53.86,79000.0,33.7547,33.8804,33.6792,33.8679,79000.0
2006-05-11 10:00:00,53.85,53.9,53.72,53.83,54500.0,33.8616,33.893,33.7798,33.849,54500.0
2006-05-11 10:10:00,53.85,54.0,53.85,53.94,49100.0,33.8616,33.9559,33.8616,33.9182,49100.0
2006-05-11 10:20:00,53.95,53.99,53.77,53.79,52700.0,33.9245,33.9496,33.8113,33.8238,52700.0
2006-05-11 10:30:00,53.79,53.81,53.67,53.73,119000.0,33.8238,33.8364,33.7484,33.7861,119000.0
2006-05-11 10:40:00,53.74,53.76,53.52,53.53,142100.0,33.7924,33.805,33.6541,33.6604,142100.0
2006-05-11 10:50:00,53.53,53.63,53.51,53.56,177500.0,33.6604,33.7232,33.6478,33.6792,177500.0
2006-05-11 11:00:00,53.57,53.64,53.55,53.64,149700.0,33.6855,33.7295,33.6729,33.7295,149700.0
2006-05-11 11:10:00,53.62,53.7,53.56,53.64,52000.0,33.7169,33.7673,33.6792,33.7295,52000.0
2006-05-11 11:20:00,53.64,53.65,53.53,53.61,90000.0,33.7295,33.7358,33.6604,33.7107,90000.0
2006-05-11 11:30:00,53.61,53.82,53.61,53.8,70100.0,33.7107,33.8427,33.7107,33.8301,70100.0
2006-05-11 11:40:00,53.81,53.82,53.7,53.7,71500.0,33.8364,33.8427,33.7673,33.7673,71500.0
2006-05-11 11:50:00,53.69,53.69,53.6,53.65,69500.0,33.761,33.761,33.7044,33.7358,69500.0
2006-05-11 12:00:00,53.66,53.66,53.56,53.59,56700.0,33.7421,33.7421,33.6792,33.6981,56700.0
2006-05-11 12:10:00,53.59,53.6,53.5,53.5,99600.0,33.6981,33.7044,33.6415,33.6415,99600.0
2006-05-11 12:20:00,53.52,53.61,53.49,53.59,69200.0,33.6541,33.7107,33.6352,33.6981,69200.0
2006-05-11 12:30:00,53.59,53.6,53.5,53.52,55900.0,33.6981,33.7044,33.6415,33.6541,55900.0
2006-05-11 12:40:00,53.52,53.56,53.5,53.53,53100.0,33.6541,33.6792,33.6415,33.6604,53100.0
2006-05-11 12:50:00,53.53,53.6,53.51,53.59,38300.0,33.6604,33.7044,33.6478,33.6981,38300.0
2006-05-11 13:00:00,53.59,53.61,53.51,53.51,70300.0,33.6981,33.7107,33.6478,33.6478,70300.0
2006-05-11 13:10:00,53.51,53.52,53.37,53.37,125300.0,33.6478,33.6541,33.5597,33.5597,125300.0
2006-05-11 13:20:00,53.37,53.38,53.21,53.22,103000.0,33.5597,33.566,33.4591,33.4654,103000.0
2006-05-11 13:30:00,53.21,53.35,53.17,53.35,109200.0,33.4591,33.5472,33.434,33.5472,109200.0
2006-05-11 13:40:00,53.36,53.4,53.29,53.35,55400.0,33.5535,33.5786,33.5094,33.5472,55400.0
2006-05-11 13:50:00,53.35,53.39,53.3,53.38,44300.0,33.5472,33.5723,33.5157,33.566,44300.0
2006-05-11 14:00:00,53.37,53.43,53.37,53.43,58300.0,33.5597,33.5975,33.5597,33.5975,58300.0
2006-05-11 14:10:00,53.42,53.43,53.36,53.41,63900.0,33.5912,33.5975,33.5535,33.5849,63900.0
2006-05-11 14:20:00,53.41,53.49,53.4,53.44,51300.0,33.5849,33.6352,33.5786,33.6038,51300.0
2006-05-11 14:30:00,53.43,53.43,53.39,53.43,33800.0,33.5975,33.5975,33.5723,33.5975,33800.0
2006-05-11 14:40:00,53.43,53.44,53.33,53.4,68200.0,33.5975,33.6038,33.5346,33.5786,68200.0
2006-05-11 14:50:00,53.4,53.4,53.29,53.33,104200.0,33.5786,33.5786,33.5094,33.5346,104200.0
2006-05-11 15:00:00,53.31,53.33,53.27,53.27,70400.0,33.522,33.5346,33.4969,33.4969,70400.0
2006-05-11 15:10:00,53.28,53.44,53.28,53.38,87100.0,33.5031,33.6038,33.5031,33.566,87100.0
2006-05-11 15:20:00,53.38,53.4,53.3,53.38,83100.0,33.566,33.5786,33.5157,33.566,83100.0
2006-05-11 15:30:00,53.38,53.38,53.3,53.33,71700.0,33.566,33.566,33.5157,33.5346,71700.0
2006-05-11 15:40:00,53.34,53.34,53.21,53.27,180500.0,33.5409,33.5409,33.4591,33.4969,180500.0
2006-05-11 15:50:00,53.26,53.49,53.26,53.47,153200.0,33.4906,33.6352,33.4906,33.6226,153200.0
2006-05-12 09:30:00,53.17,53.21,53.01,53.2,143900.0,33.434,33.4591,33.3334,33.4528,143900.0
2006-05-12 09:40:00,53.21,53.3,52.94,52.99,122900.0,33.4591,33.5157,33.2894,33.3208,122900.0
2006-05-12 09:50:00,52.98,53.01,52.82,52.94,143100.0,33.3145,33.3334,33.2139,33.2894,143100.0
2006-05-12 10:00:00,52.98,53.0,52.66,52.67,154500.0,33.3145,33.3271,33.1133,33.1196,154500.0
2006-05-12 10:10:00,52.66,52.74,52.3,52.3,195900.0,33.1133,33.1636,32.8869,32.8869,195900.0
2006-05-12 10:20:00,52.26,52.34,52.04,52.1,365300.0,32.8618,32.9121,32.7234,32.7611,365300.0
2006-05-12 10:30:00,52.1,52.32,52.01,52.25,245900.0,32.7611,32.8995,32.7046,32.8555,245900.0
2006-05-12 10:40:00,52.25,52.27,52.07,52.2,179200.0,32.8555,32.868,32.7423,32.824,179200.0
2006-05-12 10:50:00,52.2,52.32,52.19,52.22,155800.0,32.824,32.8995,32.8177,32.8366,155800.0
2006-05-12 11:00:00,52.24,52.26,52.1,52.26,110700.0,32.8492,32.8618,32.7611,32.8618,110700.0
2006-05-12 11:10:00,52.26,52.37,52.24,52.33,176100.0,32.8618,32.9309,32.8492,32.9058,176100.0
2006-05-12 11:20:00,52.35,52.53,52.29,52.44,167100.0,32.9184,33.0315,32.8806,32.9749,167100.0
2006-05-12 11:30:00,52.44,52.57,52.39,52.39,95800.0,32.9749,33.0567,32.9435,32.9435,95800.0
2006-05-12 11:40:00,52.38,52.47,52.23,52.38,69800.0,32.9372,32.9938,32.8429,32.9372,69800.0
2006-05-12 11:50:00,52.38,52.61,52.27,52.61,55200.0,32.9372,33.0818,32.868,33.0818,55200.0
2006-05-12 12:00:00,52.61,52.74,52.54,52.58,113200.0,33.0818,33.1636,33.0378,33.063,113200.0
2006-05-12 12:10:00,52.57,52.58,52.37,52.42,102600.0,33.0567,33.063,32.9309,32.9624,102600.0
2006-05-12 12:20:00,52.41,52.42,52.09,52.09,126100.0,32.9561,32.9624,32.7549,32.7549,126100.0
2006-05-12 12:30:00,52.1,52.1,51.86,51.87,203000.0,32.7611,32.7611,32.6102,32.6165,203000.0
2006-05-12 12:40:00,51.89,52.2,51.87,52.09,114000.0,32.6291,32.824,32.6165,32.7549,114000.0
2006-05-12 12:50:00,52.08,52.11,51.94,52.11,83400.0,32.7486,32.7674,32.6605,32.7674,83400.0
2006-05-12 13:00:00,52.1,52.1,51.94,52.0,131300.0,32.7611,32.7611,32.6605,32.6983,131300.0
2006-05-12 13:10:00,52.0,52.02,51.87,51.92,100800.0,32.6983,32.7108,32.6165,32.648,100800.0
2006-05-12 13:20:00,51.95,51.99,51.86,51.98,71200.0,32.6668,32.692,32.6102,32.6857,71200.0
2006-05-12 13:30:00,51.99,52.09,51.96,52.01,173700.0,32.692,32.7549,32.6731,32.7046,173700.0
2006-05-12 13:40:00,52.0,52.14,51.95,52.05,80100.0,32.6983,32.7863,32.6668,32.7297,80100.0
2006-05-12 13:50:00,52.06,52.16,51.97,52.16,99300.0,32.736,32.7989,32.6794,32.7989,99300.0
2006-05-12 14:00:00,52.17,52.22,52.03,52.11,111500.0,32.8052,32.8366,32.7171,32.7674,111500.0
2006-05-12 14:10:00,52.11,52.29,52.1,52.2,122600.0,32.7674,32.8806,32.7611,32.824,122600.0
2006-05-12 14:20:00,52.19,52.25,52.09,52.1,71300.0,32.8177,32.8555,32.7549,32.7611,71300.0
2006-05-12 14:30:00,52.09,52.16,51.94,51.94,104000.0,32.7549,32.7989,32.6605,32.6605,104000.0
2006-05-12 14:40:00,51.94,51.99,51.91,51.93,87400.0,32.6605,32.692,32.6417,32.6543,87400.0
2006-05-12 14:50:00,51.94,51.99,51.88,51.97,77800.0,32.6605,32.692,32.6228,32.6794,77800.0
2006-05-12 15:00:00,51.97,52.08,51.97,52.02,113600.0,32.6794,32.7486,32.6794,32.7108,113600.0
2006-05-12 15:10:00,52.04,52.13,52.01,52.09,70600.0,32.7234,32.78,32.7046,32.7549,70600.0
2006-05-12 15:20:00,52.1,52.16,52.01,52.15,128100.0,32.7611,32.7989,32.7046,32.7926,128100.0
2006-05-12 15:30:00,52.14,52.14,51.93,52.09,139400.0,32.7863,32.7863,32.6543,32.7549,139400.0
2006-05-12 15:40:00,52.08,52.18,52.07,52.13,197800.0,32.7486,32.8115,32.7423,32.78,197800.0
2006-05-12 15:50:00,52.14,52.22,52.08,52.14,287700.0,32.7863,32.8366,32.7486,32.7863,287700.0
2006-05-15 09:30:00,49.14,49.3,48.23,48.34,1993000.0,30.8999,31.0005,30.3276,30.3968,1993000.0
2006-05-15 09:40:00,48.38,49.06,48.1,48.45,1335400.0,30.422,30.8496,30.2459,30.466,1335400.0
2006-05-15 09:50:00,48.44,48.7,48.37,48.51,1477100.0,30.4597,30.6232,30.4157,30.5037,1477100.0
2006-05-15 10:00:00,48.51,49.1,48.5,49.09,1219800.0,30.5037,30.8747,30.4974,30.8684,1219800.0
2006-05-15 10:10:00,49.09,49.41,49.02,49.4,1022600.0,30.8684,31.0696,30.8244,31.0634,1022600.0
2006-05-15 10:20:00,49.39,49.69,49.33,49.47,871800.0,31.0571,31.2457,31.0193,31.1074,871800.0
2006-05-15 10:30:00,49.47,49.77,49.43,49.73,971800.0,31.1074,31.296,31.0822,31.2709,971800.0
2006-05-15 10:40:00,49.74,50.23,49.71,49.9,1192200.0,31.2772,31.5853,31.2583,31.3778,1192200.0
2006-05-15 10:50:00,49.9,49.95,49.79,49.9,753100.0,31.3778,31.4092,31.3086,31.3778,753100.0
2006-05-15 11:00:00,49.91,50.17,49.84,50.14,590200.0,31.384,31.5475,31.34,31.5287,590200.0
2006-05-15 11:10:00,50.14,50.42,50.09,50.11,470300.0,31.5287,31.7047,31.4972,31.5098,470300.0
2006-05-15 11:20:00,50.11,50.34,50.1,50.24,471600.0,31.5098,31.6544,31.5035,31.5916,471600.0
2006-05-15 11:30:00,50.3,50.3,50.1,50.16,637500.0,31.6293,31.6293,31.5035,31.5413,637500.0
2006-05-15 11:40:00,50.16,50.2,49.82,49.96,531900.0,31.5413,31.5664,31.3275,31.4155,531900.0
2006-05-15 11:50:00,49.97,49.98,49.84,49.93,415200.0,31.4218,31.4281,31.34,31.3966,415200.0
2006-05-15 12:00:00,49.9,49.94,49.75,49.91,247200.0,31.3778,31.4029,31.2834,31.384,247200.0
2006-05-15 12:10:00,49.92,49.92,49.78,49.84,347500.0,31.3903,31.3903,31.3023,31.34,347500.0
2006-05-15 12:20:00,49.82,49.85,49.76,49.82,212300.0,31.3275,31.3463,31.2897,31.3275,212300.0
2006-05-15 12:30:00,49.82,49.95,49.71,49.89,475200.0,31.3275,31.4092,31.2583,31.3715,475200.0
2006-05-15 12:40:00,49.9,50.0,49.85,49.94,352400.0,31.3778,31.4406,31.3463,31.4029,352400.0
2006-05-15 12:50:00,49.93,49.98,49.91,49.92,263200.0,31.3966,31.4281,31.384,31.3903,263200.0
2006-05-15 13:00:00,49.93,49.95,49.87,49.92,414300.0,31.3966,31.4092,31.3589,31.3903,414300.0
2006-05-15 13:10:00,49.92,49.95,49.83,49.85,320400.0,31.3903,31.4092,31.3337,31.3463,320400.0
2006-05-15 13:20:00,49.84,49.92,49.8,49.89,646100.0,31.34,31.3903,31.3149,31.3715,646100.0
2006-05-15 13:30:00,49.89,49.94,49.79,49.8,388600.0,31.3715,31.4029,31.3086,31.3149,388600.0
2006-05-15 13:40:00,49.8,49.9,49.8,49.88,405200.0,31.3149,31.3778,31.3149,31.3652,405200.0
2006-05-15 13:50:00,49.9,49.9,49.83,49.84,375500.0,31.3778,31.3778,31.3337,31.34,375500.0
2006-05-15 14:00:00,49.85,49.9,49.84,49.84,342300.0,31.3463,31.3778,31.34,31.34,342300.0
2006-05-15 14:10:00,49.84,49.92,49.75,49.9,541200.0,31.34,31.3903,31.2834,31.3778,541200.0
2006-05-15 14:20:00,49.9,49.98,49.84,49.86,442000.0,31.3778,31.4281,31.34,31.3526,442000.0
2006-05-15 14:30:00,49.9,50.11,49.81,50.08,411800.0,31.3778,31.5098,31.3212,31.4909,411800.0
2006-05-15 14:40:00,50.09,50.11,49.91,49.97,343000.0,31.4972,31.5098,31.384,31.4218,343000.0
2006-05-15 14:50:00,49.96,49.99,49.9,49.94,471300.0,31.4155,31.4344,31.3778,31.4029,471300.0
2006-05-15 15:00:00,49.94,49.97,49.9,49.95,306800.0,31.4029,31.4218,31.3778,31.4092,306800.0
2006-05-15 15:10:00,49.95,50.0,49.92,49.99,376900.0,31.4092,31.4406,31.3903,31.4344,376900.0
2006-05-15 15:20:00,49.97,50.01,49.95,50.0,292900.0,31.4218,31.4469,31.4092,31.4406,292900.0
2006-05-15 15:30:00,50.0,50.06,49.97,49.99,599600.0,31.4406,31.4784,31.4218,31.4344,599600.0
2006-05-15 15:40:00,49.99,50.08,49.98,50.08,659100.0,31.4344,31.4909,31.4281,31.4909,659100.0
2006-05-15 15:50:00,50.1,50.21,50.0,50.0,558700.0,31.5035,31.5727,31.4406,31.4406,558700.0
2006-05-16 09:30:00,50.0,50.2,49.95,50.03,446800.0,31.4406,31.5664,31.4092,31.4595,446800.0
2006-05-16 09:40:00,50.03,50.17,50.0,50.0,272500.0,31.4595,31.5475,31.4406,31.4406,272500.0
2006-05-16 09:50:00,50.0,50.01,49.89,49.9,425800.0,31.4406,31.4469,31.3715,31.3778,425800.0
2006-05-16 10:00:00,49.92,50.05,49.83,50.01,372900.0,31.3903,31.4721,31.3337,31.4469,372900.0
2006-05-16 10:10:00,50.02,50.05,49.88,49.88,454200.0,31.4532,31.4721,31.3652,31.3652,454200.0
2006-05-16 10:20:00,49.88,49.88,49.67,49.78,351100.0,31.3652,31.3652,31.2331,31.3023,351100.0
2006-05-16 10:30:00,49.79,49.8,49.64,49.65,438700.0,31.3086,31.3149,31.2143,31.2206,438700.0
2006-05-16 10:40:00,49.65,49.67,49.58,49.67,217000.0,31.2206,31.2331,31.1765,31.2331,217000.0
2006-05-16 10:50:00,49.66,49.9,49.66,49.87,242800.0,31.2268,31.3778,31.2268,31.3589,242800.0
2006-05-16 11:00:00,49.85,49.86,49.71,49.75,264100.0,31.3463,31.3526,31.2583,31.2834,264100.0
2006-05-16 11:10:00,49.75,49.85,49.68,49.79,178200.0,31.2834,31.3463,31.2394,31.3086,178200.0
2006-05-16 11:20:00,49.8,49.87,49.73,49.74,211500.0,31.3149,31.3589,31.2709,31.2772,211500.0
2006-05-16 11:30:00,49.75,49.84,49.71,49.79,183900.0,31.2834,31.34,31.2583,31.3086,183900.0
2006-05-16 11:40:00,49.78,49.78,49.62,49.62,195100.0,31.3023,31.3023,31.2017,31.2017,195100.0
2006-05-16 11:50:00,49.62,49.69,49.62,49.65,147100.0,31.2017,31.2457,31.2017,31.2206,147100.0
2006-05-16 12:00:00,49.65,49.67,49.55,49.56,317500.0,31.2206,31.2331,31.1577,31.164,317500.0
2006-05-16 12:10:00,49.65,49.65,49.5,49.54,431300.0,31.2206,31.2206,31.1262,31.1514,431300.0
2006-05-16 12:20:00,49.53,49.54,49.4,49.42,302700.0,31.1451,31.1514,31.0634,31.0759,302700.0
2006-05-16 12:30:00,49.42,49.46,49.35,49.45,357500.0,31.0759,31.1011,31.0319,31.0948,357500.0
2006-05-16 12:40:00,49.46,49.46,49.37,49.42,363400.0,31.1011,31.1011,31.0445,31.0759,363400.0
2006-05-16 12:50:00,49.42,49.44,49.35,49.39,307400.0,31.0759,31.0885,31.0319,31.0571,307400.0
2006-05-16 13:00:00,49.39,49.45,49.35,49.44,280300.0,31.0571,31.0948,31.0319,31.0885,280300.0
2006-05-16 13:10:00,49.44,49.52,49.42,49.48,197700.0,31.0885,31.1388,31.0759,31.1137,197700.0
2006-05-16 13:20:00,49.48,49.49,49.41,49.46,195200.0,31.1137,31.1199,31.0696,31.1011,195200.0
2006-05-16 13:30:00,49.47,49.49,49.4,49.45,240100.0,31.1074,31.1199,31.0634,31.0948,240100.0
2006-05-16 13:40:00,49.43,49.46,49.4,49.42,333900.0,31.0822,31.1011,31.0634,31.0759,333900.0
2006-05-16 13:50:00,49.44,49.46,49.4,49.44,152600.0,31.0885,31.1011,31.0634,31.0885,152600.0
2006-05-16 14:00:00,49.44,49.47,49.41,49.45,279000.0,31.0885,31.1074,31.0696,31.0948,279000.0
2006-05-16 14:10:00,49.45,49.53,49.42,49.44,157800.0,31.0948,31.1451,31.0759,31.0885,157800.0
2006-05-16 14:20:00,49.44,49.5,49.38,49.45,351800.0,31.0885,31.1262,31.0508,31.0948,351800.0
2006-05-16 14:30:00,49.45,49.47,49.4,49.42,137400.0,31.0948,31.1074,31.0634,31.0759,137400.0
2006-05-16 14:40:00,49.42,49.42,49.37,49.39,148500.0,31.0759,31.0759,31.0445,31.0571,148500.0
2006-05-16 14:50:00,49.38,49.41,49.3,49.35,230400.0,31.0508,31.0696,31.0005,31.0319,230400.0
2006-05-16 15:00:00,49.36,49.41,49.35,49.38,332800.0,31.0382,31.0696,31.0319,31.0508,332800.0
2006-05-16 15:10:00,49.38,49.43,49.36,49.39,256100.0,31.0508,31.0822,31.0382,31.0571,256100.0
2006-05-16 15:20:00,49.38,49.39,49.26,49.3,289700.0,31.0508,31.0571,30.9753,31.0005,289700.0
2006-05-16 15:30:00,49.3,49.4,49.27,49.37,242700.0,31.0005,31.0634,30.9816,31.0445,242700.0
2006-05-16 15:40:00,49.37,49.39,49.29,49.33,382600.0,31.0445,31.0571,30.9942,31.0193,382600.0
2006-05-16 15:50:00,49.33,49.34,49.22,49.3,310700.0,31.0193,31.0256,30.9502,31.0005,310700.0
2006-05-17 09:30:00,49.05,49.29,49.0,49.0,265900.0,30.9066,31.0578,30.8751,30.8751,265900.0
2006-05-17 09:40:00,49.0,49.1,48.92,49.08,265200.0,30.8751,30.9381,30.8247,30.9255,265200.0
2006-05-17 09:50:00,49.08,49.12,48.91,48.97,257800.0,30.9255,30.9507,30.8184,30.8562,257800.0
2006-05-17 10:00:00,48.95,49.04,48.85,48.85,202100.0,30.8436,30.9003,30.7806,30.7806,202100.0
2006-05-17 10:10:00,48.85,48.91,48.67,48.75,173900.0,30.7806,30.8184,30.6672,30.7176,173900.0
2006-05-17 10:20:00,48.76,49.08,48.73,49.05,144700.0,30.7239,30.9255,30.705,30.9066,144700.0
2006-05-17 10:30:00,49.04,49.31,49.0,49.25,165800.0,30.9003,31.0704,30.8751,31.0326,165800.0
2006-05-17 10:40:00,49.25,49.25,49.02,49.09,152100.0,31.0326,31.0326,30.8877,30.9318,152100.0
2006-05-17 10:50:00,49.09,49.24,49.06,49.14,142200.0,30.9318,31.0263,30.9129,30.9633,142200.0
2006-05-17 11:00:00,49.12,49.14,48.91,48.94,275600.0,30.9507,30.9633,30.8184,30.8373,275600.0
2006-05-17 11:10:00,48.95,48.96,48.73,48.86,158000.0,30.8436,30.8499,30.705,30.7869,158000.0
2006-05-17 11:20:00,48.86,48.88,48.71,48.79,160200.0,30.7869,30.7995,30.6924,30.7428,160200.0
2006-05-17 11:30:00,48.79,48.9,48.73,48.87,111100.0,30.7428,30.8121,30.705,30.7932,111100.0
2006-05-17 11:40:00,48.88,49.11,48.88,48.95,128700.0,30.7995,30.9444,30.7995,30.8436,128700.0
2006-05-17 11:50:00,48.94,49.07,48.91,49.06,106600.0,30.8373,30.9192,30.8184,30.9129,106600.0
2006-05-17 12:00:00,49.06,49.09,48.95,49.09,115700.0,30.9129,30.9318,30.8436,30.9318,115700.0
2006-05-17 12:10:00,49.1,49.29,49.1,49.29,147700.0,30.9381,31.0578,30.9381,31.0578,147700.0
2006-05-17 12:20:00,49.27,49.28,49.12,49.16,133500.0,31.0452,31.0515,30.9507,30.9759,133500.0
2006-05-17 12:30:00,49.16,49.21,49.16,49.2,66700.0,30.9759,31.0074,30.9759,31.0011,66700.0
2006-05-17 12:40:00,49.22,49.25,49.1,49.16,99700.0,31.0137,31.0326,30.9381,30.9759,99700.0
2006-05-17 12:50:00,49.16,49.16,49.01,49.03,138100.0,30.9759,30.9759,30.8814,30.894,138100.0
2006-05-17 13:00:00,49.02,49.04,48.93,48.94,121700.0,30.8877,30.9003,30.831,30.8373,121700.0
2006-05-17 13:10:00,48.94,49.0,48.9,48.96,104800.0,30.8373,30.8751,30.8121,30.8499,104800.0
2006-05-17 13:20:00,48.97,48.99,48.85,48.86,70700.0,30.8562,30.8688,30.7806,30.7869,70700.0
2006-05-17 13:30:00,48.86,48.88,48.78,48.78,82800.0,30.7869,30.7995,30.7365,30.7365,82800.0
2006-05-17 13:40:00,48.79,48.81,48.7,48.78,131800.0,30.7428,30.7554,30.6861,30.7365,131800.0
2006-05-17 13:50:00,48.78,48.85,48.77,48.81,92600.0,30.7365,30.7806,30.7302,30.7554,92600.0
2006-05-17 14:00:00,48.81,48.81,48.73,48.75,72600.0,30.7554,30.7554,30.705,30.7176,72600.0
2006-05-17 14:10:00,48.75,48.76,48.61,48.63,165000.0,30.7176,30.7239,30.6294,30.642,165000.0
2006-05-17 14:20:00,48.63,48.71,48.6,48.71,89100.0,30.642,30.6924,30.6231,30.6924,89100.0
2006-05-17 14:30:00,48.72,48.79,48.64,48.65,81200.0,30.6987,30.7428,30.6483,30.6546,81200.0
2006-05-17 14:40:00,48.64,48.75,48.6,48.6,104000.0,30.6483,30.7176,30.6231,30.6231,104000.0
2006-05-17 14:50:00,48.6,48.63,48.47,48.6,132000.0,30.6231,30.642,30.5411,30.6231,132000.0
2006-05-17 15:00:00,48.59,48.75,48.59,48.75,86400.0,30.6168,30.7176,30.6168,30.7176,86400.0
2006-05-17 15:10:00,48.74,48.76,48.64,48.7,89100.0,30.7113,30.7239,30.6483,30.6861,89100.0
2006-05-17 15:20:00,48.71,48.85,48.63,48.8,112300.0,30.6924,30.7806,30.642,30.7491,112300.0
2006-05-17 15:30:00,48.81,48.94,48.81,48.94,186200.0,30.7554,30.8373,30.7554,30.8373,186200.0
2006-05-17 15:40:00,48.94,48.97,48.89,48.94,341700.0,30.8373,30.8562,30.8058,30.8373,341700.0
2006-05-17 15:50:00,48.94,48.94,48.67,48.71,238500.0,30.8373,30.8373,30.6672,30.6924,238500.0
2006-05-18 09:30:00,48.85,49.01,48.76,48.87,290800.0,30.7806,30.8814,30.7239,30.7932,290800.0
2006-05-18 09:40:00,48.88,49.0,48.78,48.8,159900.0,30.7995,30.8751,30.7365,30.7491,159900.0
2006-05-18 09:50:00,48.81,48.92,48.75,48.77,178300.0,30.7554,30.8247,30.7176,30.7302,178300.0
2006-05-18 10:00:00,48.75,48.83,48.72,48.79,142000.0,30.7176,30.768,30.6987,30.7428,142000.0
2006-05-18 10:10:00,48.79,48.87,48.61,48.69,163100.0,30.7428,30.7932,30.6294,30.6798,163100.0
2006-05-18 10:20:00,48.69,48.85,48.61,48.82,120200.0,30.6798,30.7806,30.6294,30.7617,120200.0
2006-05-18 10:30:00,48.81,48.85,48.68,48.77,124000.0,30.7554,30.7806,30.6735,30.7302,124000.0
2006-05-18 10:40:00,48.78,48.87,48.71,48.75,124100.0,30.7365,30.7932,30.6924,30.7176,124100.0
2006-05-18 10:50:00,48.75,48.83,48.7,48.79,92600.0,30.7176,30.768,30.6861,30.7428,92600.0
2006-05-18 11:00:00,48.79,48.79,48.63,48.69,152100.0,30.7428,30.7428,30.642,30.6798,152100.0
2006-05-18 11:10:00,48.67,48.7,48.61,48.62,108100.0,30.6672,30.6861,30.6294,30.6357,108100.0
2006-05-18 11:20:00,48.62,48.9,48.6,48.85,113700.0,30.6357,30.8121,30.6231,30.7806,113700.0
2006-05-18 11:30:00,48.87,48.95,48.78,48.94,112200.0,30.7932,30.8436,30.7365,30.8373,112200.0
2006-05-18 11:40:00,48.94,48.98,48.84,48.85,53900.0,30.8373,30.8625,30.7743,30.7806,53900.0
2006-05-18 11:50:00,48.85,48.85,48.65,48.72,71900.0,30.7806,30.7806,30.6546,30.6987,71900.0
2006-05-18 12:00:00,48.73,48.92,48.65,48.86,103300.0,30.705,30.8247,30.6546,30.7869,103300.0
2006-05-18 12:10:00,48.84,48.87,48.75,48.82,75300.0,30.7743,30.7932,30.7176,30.7617,75300.0
2006-05-18 12:20:00,48.81,48.82,48.67,48.77,68900.0,30.7554,30.7617,30.6672,30.7302,68900.0
2006-05-18 12:30:00,48.77,48.85,48.72,48.72,83800.0,30.7302,30.7806,30.6987,30.6987,83800.0
2006-05-18 12:40:00,48.72,48.76,48.66,48.67,147700.0,30.6987,30.7239,30.6609,30.6672,147700.0
2006-05-18 12:50:00,48.66,48.66,48.51,48.52,117500.0,30.6609,30.6609,30.5663,30.5726,117500.0
2006-05-18 13:00:00,48.51,48.68,48.47,48.6,137400.0,30.5663,30.6735,30.5411,30.6231,137400.0
2006-05-18 13:10:00,48.6,48.7,48.57,48.65,68900.0,30.6231,30.6861,30.6042,30.6546,68900.0
2006-05-18 13:20:00,48.65,48.83,48.65,48.81,57000.0,30.6546,30.768,30.6546,30.7554,57000.0
2006-05-18 13:30:00,48.8,48.86,48.77,48.84,104500.0,30.7491,30.7869,30.7302,30.7743,104500.0
2006-05-18 13:40:00,48.84,48.84,48.74,48.77,120400.0,30.7743,30.7743,30.7113,30.7302,120400.0
2006-05-18 13:50:00,48.75,48.83,48.74,48.81,106600.0,30.7176,30.768,30.7113,30.7554,106600.0
2006-05-18 14:00:00,48.81,48.83,48.7,48.7,75900.0,30.7554,30.768,30.6861,30.6861,75900.0
2006-05-18 14:10:00,48.71,48.77,48.7,48.71,49900.0,30.6924,30.7302,30.6861,30.6924,49900.0
2006-05-18 14:20:00,48.73,48.8,48.7,48.7,139500.0,30.705,30.7491,30.6861,30.6861,139500.0
2006-05-18 14:30:00,48.71,48.79,48.68,48.77,46400.0,30.6924,30.7428,30.6735,30.7302,46400.0
2006-05-18 14:40:00,48.75,48.83,48.75,48.8,99900.0,30.7176,30.768,30.7176,30.7491,99900.0
2006-05-18 14:50:00,48.81,48.83,48.72,48.75,117700.0,30.7554,30.768,30.6987,30.7176,117700.0
2006-05-18 15:00:00,48.76,48.78,48.7,48.74,98300.0,30.7239,30.7365,30.6861,30.7113,98300.0
2006-05-18 15:10:00,48.73,48.78,48.69,48.7,172800.0,30.705,30.7365,30.6798,30.6861,172800.0
2006-05-18 15:20:00,48.7,48.73,48.5,48.58,341100.0,30.6861,30.705,30.56,30.6105,341100.0
2006-05-18 15:30:00,48.6,48.69,48.54,48.57,176400.0,30.6231,30.6798,30.5853,30.6042,176400.0
2006-05-18 15:40:00,48.58,48.6,48.49,48.53,294400.0,30.6105,30.6231,30.5537,30.5789,294400.0
2006-05-18 15:50:00,48.54,48.6,48.42,48.43,329300.0,30.5853,30.6231,30.5096,30.5159,329300.0
2006-05-19 09:30:00,48.5,48.6,48.45,48.5,718600.0,30.56,30.6231,30.5285,30.56,718600.0
2006-05-19 09:40:00,48.5,48.56,48.42,48.45,97500.0,30.56,30.5979,30.5096,30.5285,97500.0
2006-05-19 09:50:00,48.45,48.45,48.33,48.38,106100.0,30.5285,30.5285,30.4529,30.4844,106100.0
2006-05-19 10:00:00,48.4,48.49,48.32,48.46,254300.0,30.497,30.5537,30.4466,30.5348,254300.0
2006-05-19 10:10:00,48.48,48.48,48.29,48.29,93200.0,30.5474,30.5474,30.4277,30.4277,93200.0
2006-05-19 10:20:00,48.29,48.44,48.27,48.43,131700.0,30.4277,30.5222,30.4151,30.5159,131700.0
2006-05-19 10:30:00,48.42,48.5,48.34,48.43,90300.0,30.5096,30.56,30.4592,30.5159,90300.0
2006-05-19 10:40:00,48.44,48.5,48.33,48.44,106700.0,30.5222,30.56,30.4529,30.5222,106700.0
2006-05-19 10:50:00,48.43,48.51,48.37,48.51,127400.0,30.5159,30.5663,30.4781,30.5663,127400.0
2006-05-19 11:00:00,48.47,48.57,48.44,48.49,155900.0,30.5411,30.6042,30.5222,30.5537,155900.0
2006-05-19 11:10:00,48.49,48.55,48.33,48.55,277900.0,30.5537,30.5916,30.4529,30.5916,277900.0
2006-05-19 11:20:00,48.54,48.7,48.49,48.67,149400.0,30.5853,30.6861,30.5537,30.6672,149400.0
2006-05-19 11:30:00,48.67,48.78,48.65,48.77,149300.0,30.6672,30.7365,30.6546,30.7302,149300.0
2006-05-19 11:40:00,48.77,48.84,48.62,48.76,65300.0,30.7302,30.7743,30.6357,30.7239,65300.0
2006-05-19 11:50:00,48.78,48.8,48.67,48.77,85300.0,30.7365,30.7491,30.6672,30.7302,85300.0
2006-05-19 12:00:00,48.77,48.89,48.71,48.86,67300.0,30.7302,30.8058,30.6924,30.7869,67300.0
2006-05-19 12:10:00,48.87,48.96,48.85,48.94,78800.0,30.7932,30.8499,30.7806,30.8373,78800.0
2006-05-19 12:20:00,48.95,48.96,48.85,48.92,104300.0,30.8436,30.8499,30.7806,30.8247,104300.0
2006-05-19 12:30:00,48.92,49.19,48.85,49.1,116000.0,30.8247,30.9948,30.7806,30.9381,116000.0
2006-05-19 12:40:00,49.1,49.2,48.95,49.04,114400.0,30.9381,31.0011,30.8436,30.9003,114400.0
2006-05-19 12:50:00,49.03,49.21,49.03,49.07,168000.0,30.894,31.0074,30.894,30.9192,168000.0
2006-05-19 13:00:00,49.06,49.08,49.0,49.05,146000.0,30.9129,30.9255,30.8751,30.9066,146000.0
2006-05-19 13:10:00,49.05,49.13,49.03,49.06,198100.0,30.9066,30.957,30.894,30.9129,198100.0
2006-05-19 13:20:00,49.08,49.33,49.03,49.16,180600.0,30.9255,31.083,30.894,30.9759,180600.0
2006-05-19 13:30:00,49.16,49.2,49.08,49.18,120900.0,30.9759,31.0011,30.9255,30.9885,120900.0
2006-05-19 13:40:00,49.18,49.32,49.14,49.19,140400.0,30.9885,31.0767,30.9633,30.9948,140400.0
2006-05-19 13:50:00,49.19,49.39,49.19,49.35,109500.0,30.9948,31.1208,30.9948,31.0956,109500.0
2006-05-19 14:00:00,49.35,49.39,48.98,48.99,157100.0,31.0956,31.1208,30.8625,30.8688,157100.0
2006-05-19 14:10:00,48.99,49.13,48.97,49.07,175400.0,30.8688,30.957,30.8562,30.9192,175400.0
2006-05-19 14:20:00,49.07,49.16,49.03,49.13,182300.0,30.9192,30.9759,30.894,30.957,182300.0
2006-05-19 14:30:00,49.14,49.16,48.94,49.04,150300.0,30.9633,30.9759,30.8373,30.9003,150300.0
2006-05-19 14:40:00,49.04,49.12,49.02,49.04,124500.0,30.9003,30.9507,30.8877,30.9003,124500.0
2006-05-19 14:50:00,49.03,49.03,48.91,48.93,129400.0,30.894,30.894,30.8184,30.831,129400.0
2006-05-19 15:00:00,48.93,48.99,48.9,48.96,113500.0,30.831,30.8688,30.8121,30.8499,113500.0
2006-05-19 15:10:00,48.96,48.99,48.77,48.96,189100.0,30.8499,30.8688,30.7302,30.8499,189100.0
2006-05-19 15:20:00,48.95,49.08,48.9,49.04,164400.0,30.8436,30.9255,30.8121,30.9003,164400.0
2006-05-19 15:30:00,49.06,49.08,48.88,48.9,130200.0,30.9129,30.9255,30.7995,30.8121,130200.0
2006-05-19 15:40:00,48.89,49.14,48.88,49.12,174600.0,30.8058,30.9633,30.7995,30.9507,174600.0
2006-05-19 15:50:00,49.12,49.2,49.09,49.15,201100.0,30.9507,31.0011,30.9318,30.9696,201100.0
2006-05-22 09:30:00,49.06,49.31,49.05,49.24,237300.0,30.9129,31.0704,30.9066,31.0263,237300.0
2006-05-22 09:40:00,49.29,49.43,49.13,49.2,151400.0,31.0578,31.146,30.957,31.0011,151400.0
2006-05-22 09:50:00,49.2,49.26,48.87,48.9,99500.0,31.0011,31.0389,30.7932,30.8121,99500.0
2006-05-22 10:00:00,48.9,48.9,48.64,48.69,264200.0,30.8121,30.8121,30.6483,30.6798,264200.0
2006-05-22 10:10:00,48.7,48.76,48.66,48.75,108100.0,30.6861,30.7239,30.6609,30.7176,108100.0
2006-05-22 10:20:00,48.73,48.95,48.73,48.86,122800.0,30.705,30.8436,30.705,30.7869,122800.0
2006-05-22 10:30:00,48.87,49.09,48.85,49.04,141000.0,30.7932,30.9318,30.7806,30.9003,141000.0
2006-05-22 10:40:00,49.04,49.06,48.95,49.01,76100.0,30.9003,30.9129,30.8436,30.8814,76100.0
2006-05-22 10:50:00,49.0,49.03,48.91,48.91,97100.0,30.8751,30.894,30.8184,30.8184,97100.0
2006-05-22 11:00:00,48.93,48.93,48.73,48.73,100500.0,30.831,30.831,30.705,30.705,100500.0
2006-05-22 11:10:00,48.75,48.79,48.66,48.76,119900.0,30.7176,30.7428,30.6609,30.7239,119900.0
2006-05-22 11:20:00,48.76,48.94,48.76,48.9,119800.0,30.7239,30.8373,30.7239,30.8121,119800.0
2006-05-22 11:30:00,48.9,49.08,48.9,48.9,143900.0,30.8121,30.9255,30.8121,30.8121,143900.0
2006-05-22 11:40:00,48.92,48.96,48.87,48.9,88000.0,30.8247,30.8499,30.7932,30.8121,88000.0
2006-05-22 11:50:00,48.91,49.13,48.79,49.0,134900.0,30.8184,30.957,30.7428,30.8751,134900.0
2006-05-22 12:00:00,48.99,49.15,48.95,49.01,118800.0,30.8688,30.9696,30.8436,30.8814,118800.0
2006-05-22 12:10:00,49.01,49.08,48.95,48.97,63700.0,30.8814,30.9255,30.8436,30.8562,63700.0
2006-05-22 12:20:00,48.96,48.99,48.75,48.79,112800.0,30.8499,30.8688,30.7176,30.7428,112800.0
2006-05-22 12:30:00,48.78,48.92,48.77,48.8,85300.0,30.7365,30.8247,30.7302,30.7491,85300.0
2006-05-22 12:40:00,48.8,49.06,48.74,48.99,139700.0,30.7491,30.9129,30.7113,30.8688,139700.0
2006-05-22 12:50:00,48.99,49.03,48.76,48.85,171100.0,30.8688,30.894,30.7239,30.7806,171100.0
2006-05-22 13:00:00,48.86,48.94,48.8,48.85,63000.0,30.7869,30.8373,30.7491,30.7806,63000.0
2006-05-22 13:10:00,48.85,48.96,48.85,48.95,46600.0,30.7806,30.8499,30.7806,30.8436,46600.0
2006-05-22 13:20:00,48.94,49.03,48.94,49.0,60400.0,30.8373,30.894,30.8373,30.8751,60400.0
2006-05-22 13:30:00,49.01,49.02,48.95,48.99,57000.0,30.8814,30.8877,30.8436,30.8688,57000.0
2006-05-22 13:40:00,49.01,49.01,48.92,48.98,61000.0,30.8814,30.8814,30.8247,30.8625,61000.0
2006-05-22 13:50:00,48.98,49.06,48.95,49.0,65400.0,30.8625,30.9129,30.8436,30.8751,65400.0
2006-05-22 14:00:00,49.0,49.03,48.83,48.98,96100.0,30.8751,30.894,30.768,30.8625,96100.0
2006-05-22 14:10:00,48.98,49.14,48.98,49.11,161000.0,30.8625,30.9633,30.8625,30.9444,161000.0
2006-05-22 14:20:00,49.11,49.35,49.09,49.24,185600.0,30.9444,31.0956,30.9318,31.0263,185600.0
2006-05-22 14:30:00,49.24,49.25,49.17,49.17,90500.0,31.0263,31.0326,30.9822,30.9822,90500.0
2006-05-22 14:40:00,49.16,49.16,49.05,49.05,95500.0,30.9759,30.9759,30.9066,30.9066,95500.0
2006-05-22 14:50:00,49.05,49.14,49.05,49.12,80100.0,30.9066,30.9633,30.9066,30.9507,80100.0
2006-05-22 15:00:00,49.12,49.21,49.07,49.21,81500.0,30.9507,31.0074,30.9192,31.0074,81500.0
2006-05-22 15:10:00,49.21,49.27,49.1,49.26,147600.0,31.0074,31.0452,30.9381,31.0389,147600.0
2006-05-22 15:20:00,49.26,49.35,49.21,49.33,145100.0,31.0389,31.0956,31.0074,31.083,145100.0
2006-05-22 15:30:00,49.33,49.42,49.3,49.41,150400.0,31.083,31.1397,31.0641,31.1334,150400.0
2006-05-22 15:40:00,49.41,49.48,49.33,49.45,338100.0,31.1334,31.1775,31.083,31.1586,338100.0
2006-05-22 15:50:00,49.45,49.45,49.09,49.16,221100.0,31.1586,31.1586,30.9318,30.9759,221100.0
2006-05-23 09:30:00,49.51,49.65,49.45,49.5,186900.0,31.1965,31.2847,31.1586,31.1902,186900.0
2006-05-23 09:40:00,49.51,49.52,49.31,49.31,179100.0,31.1965,31.2028,31.0704,31.0704,179100.0
2006-05-23 09:50:00,49.31,49.33,49.05,49.15,187200.0,31.0704,31.083,30.9066,30.9696,187200.0
2006-05-23 10:00:00,49.16,49.27,49.12,49.27,155900.0,30.9759,31.0452,30.9507,31.0452,155900.0
2006-05-23 10:10:00,49.27,49.35,49.2,49.27,128900.0,31.0452,31.0956,31.0011,31.0452,128900.0
2006-05-23 10:20:00,49.27,49.34,49.17,49.19,66400.0,31.0452,31.0893,30.9822,30.9948,66400.0
2006-05-23 10:30:00,49.2,49.32,49.18,49.3,115900.0,31.0011,31.0767,30.9885,31.0641,115900.0
2006-05-23 10:40:00,49.29,49.37,49.26,49.32,157100.0,31.0578,31.1082,31.0389,31.0767,157100.0
2006-05-23 10:50:00,49.31,49.45,49.29,49.36,104900.0,31.0704,31.1586,31.0578,31.1019,104900.0
2006-05-23 11:00:00,49.36,49.38,49.28,49.29,73900.0,31.1019,31.1145,31.0515,31.0578,73900.0
2006-05-23 11:10:00,49.28,49.49,49.24,49.46,171100.0,31.0515,31.1838,31.0263,31.1649,171100.0
2006-05-23 11:20:00,49.47,49.5,49.43,49.47,75900.0,31.1712,31.1902,31.146,31.1712,75900.0
2006-05-23 11:30:00,49.47,49.57,49.41,49.42,139600.0,31.1712,31.2343,31.1334,31.1397,139600.0
2006-05-23 11:40:00,49.42,49.57,49.41,49.57,82000.0,31.1397,31.2343,31.1334,31.2343,82000.0
2006-05-23 11:50:00,49.58,49.6,49.36,49.36,57000.0,31.2406,31.2532,31.1019,31.1019,57000.0
2006-05-23 12:00:00,49.37,49.4,49.35,49.4,63600.0,31.1082,31.1271,31.0956,31.1271,63600.0
2006-05-23 12:10:00,49.39,49.41,49.36,49.38,35900.0,31.1208,31.1334,31.1019,31.1145,35900.0
2006-05-23 12:20:00,49.37,49.37,49.2,49.26,87500.0,31.1082,31.1082,31.0011,31.0389,87500.0
2006-05-23 12:30:00,49.26,49.35,49.22,49.25,115500.0,31.0389,31.0956,31.0137,31.0326,115500.0
2006-05-23 12:40:00,49.24,49.31,49.23,49.3,54100.0,31.0263,31.0704,31.02,31.0641,54100.0
2006-05-23 12:50:00,49.31,49.38,49.3,49.3,76200.0,31.0704,31.1145,31.0641,31.0641,76200.0
2006-05-23 13:00:00,49.32,49.37,49.27,49.3,160900.0,31.0767,31.1082,31.0452,31.0641,160900.0
2006-05-23 13:10:00,49.3,49.36,49.29,49.35,47100.0,31.0641,31.1019,31.0578,31.0956,47100.0
2006-05-23 13:20:00,49.34,49.38,49.27,49.28,59800.0,31.0893,31.1145,31.0452,31.0515,59800.0
2006-05-23 13:30:00,49.28,49.39,49.28,49.35,60700.0,31.0515,31.1208,31.0515,31.0956,60700.0
2006-05-23 13:40:00,49.36,49.36,49.3,49.33,61700.0,31.1019,31.1019,31.0641,31.083,61700.0
2006-05-23 13:50:00,49.31,49.38,49.31,49.38,139100.0,31.0704,31.1145,31.0704,31.1145,139100.0
2006-05-23 14:00:00,49.37,49.4,49.35,49.38,41700.0,31.1082,31.1271,31.0956,31.1145,41700.0
2006-05-23 14:10:00,49.39,49.48,49.39,49.44,154100.0,31.1208,31.1775,31.1208,31.1523,154100.0
2006-05-23 14:20:00,49.46,49.51,49.41,49.42,101100.0,31.1649,31.1965,31.1334,31.1397,101100.0
2006-05-23 14:30:00,49.42,49.52,49.41,49.49,133700.0,31.1397,31.2028,31.1334,31.1838,133700.0
2006-05-23 14:40:00,49.48,49.59,49.48,49.51,141900.0,31.1775,31.2469,31.1775,31.1965,141900.0
2006-05-23 14:50:00,49.51,49.52,49.4,49.46,121800.0,31.1965,31.2028,31.1271,31.1649,121800.0
2006-05-23 15:00:00,49.45,49.55,49.4,49.5,129100.0,31.1586,31.2217,31.1271,31.1902,129100.0
2006-05-23 15:10:00,49.5,49.56,49.47,49.54,80700.0,31.1902,31.228,31.1712,31.2154,80700.0
2006-05-23 15:20:00,49.56,49.56,49.41,49.48,108600.0,31.228,31.228,31.1334,31.1775,108600.0
2006-05-23 15:30:00,49.48,49.49,49.4,49.45,207600.0,31.1775,31.1838,31.1271,31.1586,207600.0
2006-05-23 15:40:00,49.42,49.44,49.3,49.33,307500.0,31.1397,31.1523,31.0641,31.083,307500.0
2006-05-23 15:50:00,49.33,49.33,49.12,49.18,193700.0,31.083,31.083,30.9507,30.9885,193700.0
2006-05-24 09:30:00,49.0,49.27,48.7,49.0,156200.0,30.8751,31.0452,30.6861,30.8751,156200.0
2006-05-24 09:40:00,49.0,49.06,48.84,49.0,190500.0,30.8751,30.9129,30.7743,30.8751,190500.0
2006-05-24 09:50:00,49.04,49.4,49.04,49.24,222800.0,30.9003,31.1271,30.9003,31.0263,222800.0
2006-05-24 10:00:00,49.25,49.49,49.15,49.32,145100.0,31.0326,31.1838,30.9696,31.0767,145100.0
2006-05-24 10:10:00,49.32,49.4,49.27,49.34,84900.0,31.0767,31.1271,31.0452,31.0893,84900.0
2006-05-24 10:20:00,49.31,49.48,49.31,49.41,113900.0,31.0704,31.1775,31.0704,31.1334,113900.0
2006-05-24 10:30:00,49.41,49.59,49.41,49.53,159100.0,31.1334,31.2469,31.1334,31.2091,159100.0
2006-05-24 10:40:00,49.54,49.65,49.49,49.5,104000.0,31.2154,31.2847,31.1838,31.1902,104000.0
2006-05-24 10:50:00,49.5,49.54,49.49,49.5,77700.0,31.1902,31.2154,31.1838,31.1902,77700.0
2006-05-24 11:00:00,49.5,49.59,49.49,49.56,120000.0,31.1902,31.2469,31.1838,31.228,120000.0
2006-05-24 11:10:00,49.57,49.65,49.47,49.47,129700.0,31.2343,31.2847,31.1712,31.1712,129700.0
2006-05-24 11:20:00,49.47,49.53,49.32,49.36,104800.0,31.1712,31.2091,31.0767,31.1019,104800.0
2006-05-24 11:30:00,49.34,49.35,49.1,49.12,204300.0,31.0893,31.0956,30.9381,30.9507,204300.0
2006-05-24 11:40:00,49.12,49.2,49.06,49.06,212200.0,30.9507,31.0011,30.9129,30.9129,212200.0
2006-05-24 11:50:00,49.06,49.22,49.02,49.11,110800.0,30.9129,31.0137,30.8877,30.9444,110800.0
2006-05-24 12:00:00,49.11,49.19,49.07,49.15,64800.0,30.9444,30.9948,30.9192,30.9696,64800.0
2006-05-24 12:10:00,49.17,49.2,49.08,49.15,61300.0,30.9822,31.0011,30.9255,30.9696,61300.0
2006-05-24 12:20:00,49.14,49.15,49.0,49.05,118300.0,30.9633,30.9696,30.8751,30.9066,118300.0
2006-05-24 12:30:00,49.06,49.08,48.9,48.9,88700.0,30.9129,30.9255,30.8121,30.8121,88700.0
2006-05-24 12:40:00,48.9,49.0,48.78,48.98,133400.0,30.8121,30.8751,30.7365,30.8625,133400.0
2006-05-24 12:50:00,49.0,49.04,48.86,48.9,80000.0,30.8751,30.9003,30.7869,30.8121,80000.0
2006-05-24 13:00:00,48.89,48.96,48.81,48.91,124900.0,30.8058,30.8499,30.7554,30.8184,124900.0
2006-05-24 13:10:00,48.91,48.95,48.8,48.83,97800.0,30.8184,30.8436,30.7491,30.768,97800.0
2006-05-24 13:20:00,48.83,48.91,48.6,48.61,120900.0,30.768,30.8184,30.6231,30.6294,120900.0
2006-05-24 13:30:00,48.61,48.71,48.5,48.69,198500.0,30.6294,30.6924,30.56,30.6798,198500.0
2006-05-24 13:40:00,48.68,48.79,48.55,48.7,165200.0,30.6735,30.7428,30.5916,30.6861,165200.0
2006-05-24 13:50:00,48.78,48.82,48.67,48.7,170100.0,30.7365,30.7617,30.6672,30.6861,170100.0
2006-05-24 14:00:00,48.69,48.7,48.52,48.53,202200.0,30.6798,30.6861,30.5726,30.5789,202200.0
2006-05-24 14:10:00,48.53,48.79,48.53,48.71,200900.0,30.5789,30.7428,30.5789,30.6924,200900.0
2006-05-24 14:20:00,48.71,48.72,48.59,48.67,188400.0,30.6924,30.6987,30.6168,30.6672,188400.0
2006-05-24 14:30:00,48.67,48.84,48.6,48.78,168400.0,30.6672,30.7743,30.6231,30.7365,168400.0
2006-05-24 14:40:00,48.75,48.94,48.73,48.91,157700.0,30.7176,30.8373,30.705,30.8184,157700.0
2006-05-24 14:50:00,48.91,48.92,48.73,48.82,113800.0,30.8184,30.8247,30.705,30.7617,113800.0
2006-05-24 15:00:00,48.8,48.9,48.67,48.75,93200.0,30.7491,30.8121,30.6672,30.7176,93200.0
2006-05-24 15:10:00,48.77,48.87,48.7,48.76,121900.0,30.7302,30.7932,30.6861,30.7239,121900.0
2006-05-24 15:20:00,48.77,48.78,48.7,48.74,95700.0,30.7302,30.7365,30.6861,30.7113,95700.0
2006-05-24 15:30:00,48.75,49.0,48.74,49.0,129800.0,30.7176,30.8751,30.7113,30.8751,129800.0
2006-05-24 15:40:00,49.0,49.3,48.98,49.22,821500.0,30.8751,31.0641,30.8625,31.0137,821500.0
2006-05-24 15:50:00,49.22,49.22,48.92,48.93,213900.0,31.0137,31.0137,30.8247,30.831,213900.0
2006-05-25 09:30:00,49.27,49.32,48.92,48.99,163800.0,31.0452,31.0767,30.8247,30.8688,163800.0
2006-05-25 09:40:00,48.92,49.14,48.91,49.0,171500.0,30.8247,30.9633,30.8184,30.8751,171500.0
2006-05-25 09:50:00,49.0,49.0,48.75,48.8,169600.0,30.8751,30.8751,30.7176,30.7491,169600.0
2006-05-25 10:00:00,48.81,48.81,48.66,48.68,197000.0,30.7554,30.7554,30.6609,30.6735,197000.0
2006-05-25 10:10:00,48.7,48.74,48.62,48.66,151500.0,30.6861,30.7113,30.6357,30.6609,151500.0
2006-05-25 10:20:00,48.66,48.68,48.54,48.61,123600.0,30.6609,30.6735,30.5853,30.6294,123600.0
2006-05-25 10:30:00,48.6,48.66,48.55,48.57,186800.0,30.6231,30.6609,30.5916,30.6042,186800.0
2006-05-25 10:40:00,48.56,48.64,48.51,48.53,114500.0,30.5979,30.6483,30.5663,30.5789,114500.0
2006-05-25 10:50:00,48.53,48.6,48.45,48.53,107900.0,30.5789,30.6231,30.5285,30.5789,107900.0
2006-05-25 11:00:00,48.53,48.64,48.48,48.6,225700.0,30.5789,30.6483,30.5474,30.6231,225700.0
2006-05-25 11:10:00,48.6,48.63,48.5,48.56,74500.0,30.6231,30.642,30.56,30.5979,74500.0
2006-05-25 11:20:00,48.57,48.62,48.5,48.54,85900.0,30.6042,30.6357,30.56,30.5853,85900.0
2006-05-25 11:30:00,48.53,48.64,48.51,48.59,119600.0,30.5789,30.6483,30.5663,30.6168,119600.0
2006-05-25 11:40:00,48.59,48.68,48.55,48.62,114400.0,30.6168,30.6735,30.5916,30.6357,114400.0
2006-05-25 11:50:00,48.6,48.68,48.53,48.67,138300.0,30.6231,30.6735,30.5789,30.6672,138300.0
2006-05-25 12:00:00,48.67,48.69,48.51,48.57,138300.0,30.6672,30.6798,30.5663,30.6042,138300.0
2006-05-25 12:10:00,48.57,48.6,48.49,48.5,117500.0,30.6042,30.6231,30.5537,30.56,117500.0
2006-05-25 12:20:00,48.52,48.6,48.51,48.51,97900.0,30.5726,30.6231,30.5663,30.5663,97900.0
2006-05-25 12:30:00,48.51,48.57,48.5,48.57,75900.0,30.5663,30.6042,30.56,30.6042,75900.0
2006-05-25 12:40:00,48.56,48.73,48.56,48.73,64100.0,30.5979,30.705,30.5979,30.705,64100.0
2006-05-25 12:50:00,48.7,48.8,48.69,48.77,46900.0,30.6861,30.7491,30.6798,30.7302,46900.0
2006-05-25 13:00:00,48.76,48.81,48.75,48.8,99900.0,30.7239,30.7554,30.7176,30.7491,99900.0
2006-05-25 13:10:00,48.81,48.81,48.75,48.77,71300.0,30.7554,30.7554,30.7176,30.7302,71300.0
2006-05-25 13:20:00,48.76,48.77,48.72,48.77,158000.0,30.7239,30.7302,30.6987,30.7302,158000.0
2006-05-25 13:30:00,48.76,48.8,48.74,48.75,89100.0,30.7239,30.7491,30.7113,30.7176,89100.0
2006-05-25 13:40:00,48.72,48.89,48.7,48.85,82900.0,30.6987,30.8058,30.6861,30.7806,82900.0
2006-05-25 13:50:00,48.86,48.91,48.85,48.91,169600.0,30.7869,30.8184,30.7806,30.8184,169600.0
2006-05-25 14:00:00,48.91,48.97,48.89,48.96,104400.0,30.8184,30.8562,30.8058,30.8499,104400.0
2006-05-25 14:10:00,48.96,48.96,48.89,48.9,220900.0,30.8499,30.8499,30.8058,30.8121,220900.0
2006-05-25 14:20:00,48.91,48.96,48.88,48.93,169100.0,30.8184,30.8499,30.7995,30.831,169100.0
2006-05-25 14:30:00,48.93,48.95,48.89,48.89,427400.0,30.831,30.8436,30.8058,30.8058,427400.0
2006-05-25 14:40:00,48.89,48.93,48.85,48.92,116400.0,30.8058,30.831,30.7806,30.8247,116400.0
2006-05-25 14:50:00,48.93,48.97,48.86,48.95,191700.0,30.831,30.8562,30.7869,30.8436,191700.0
2006-05-25 15:00:00,48.95,49.02,48.94,48.99,275900.0,30.8436,30.8877,30.8373,30.8688,275900.0
2006-05-25 15:10:00,48.99,49.02,48.96,49.0,100200.0,30.8688,30.8877,30.8499,30.8751,100200.0
2006-05-25 15:20:00,49.0,49.05,48.99,48.99,232500.0,30.8751,30.9066,30.8688,30.8688,232500.0
2006-05-25 15:30:00,49.01,49.03,48.85,48.89,227700.0,30.8814,30.894,30.7806,30.8058,227700.0
2006-05-25 15:40:00,48.9,48.93,48.85,48.91,333800.0,30.8121,30.831,30.7806,30.8184,333800.0
2006-05-25 15:50:00,48.91,49.06,48.9,49.04,348900.0,30.8184,30.9129,30.8121,30.9003,348900.0
2006-05-26 09:30:00,49.25,49.29,48.95,49.04,167500.0,31.0326,31.0578,30.8436,30.9003,167500.0
2006-05-26 09:40:00,49.06,49.09,49.01,49.04,99000.0,30.9129,30.9318,30.8814,30.9003,99000.0
2006-05-26 09:50:00,49.04,49.11,49.01,49.08,86900.0,30.9003,30.9444,30.8814,30.9255,86900.0
2006-05-26 10:00:00,49.09,49.16,49.06,49.12,79800.0,30.9318,30.9759,30.9129,30.9507,79800.0
2006-05-26 10:10:00,49.12,49.29,49.11,49.29,124300.0,30.9507,31.0578,30.9444,31.0578,124300.0
2006-05-26 10:20:00,49.28,49.46,49.24,49.34,152300.0,31.0515,31.1649,31.0263,31.0893,152300.0
2006-05-26 10:30:00,49.37,49.37,49.12,49.12,78400.0,31.1082,31.1082,30.9507,30.9507,78400.0
2006-05-26 10:40:00,49.14,49.17,49.1,49.12,93700.0,30.9633,30.9822,30.9381,30.9507,93700.0
2006-05-26 10:50:00,49.15,49.31,49.13,49.29,48500.0,30.9696,31.0704,30.957,31.0578,48500.0
2006-05-26 11:00:00,49.28,49.34,49.28,49.31,71300.0,31.0515,31.0893,31.0515,31.0704,71300.0
2006-05-26 11:10:00,49.3,49.32,49.21,49.28,74700.0,31.0641,31.0767,31.0074,31.0515,74700.0
2006-05-26 11:20:00,49.3,49.36,49.28,49.34,169500.0,31.0641,31.1019,31.0515,31.0893,169500.0
2006-05-26 11:30:00,49.33,49.34,49.25,49.25,115100.0,31.083,31.0893,31.0326,31.0326,115100.0
2006-05-26 11:40:00,49.26,49.26,49.16,49.16,131300.0,31.0389,31.0389,30.9759,30.9759,131300.0
2006-05-26 11:50:00,49.17,49.18,49.1,49.12,148100.0,30.9822,30.9885,30.9381,30.9507,148100.0
2006-05-26 12:00:00,49.11,49.11,49.02,49.06,90200.0,30.9444,30.9444,30.8877,30.9129,90200.0
2006-05-26 12:10:00,49.06,49.11,49.05,49.09,28400.0,30.9129,30.9444,30.9066,30.9318,28400.0
2006-05-26 12:20:00,49.09,49.09,48.92,48.96,90300.0,30.9318,30.9318,30.8247,30.8499,90300.0
2006-05-26 12:30:00,48.96,49.0,48.91,48.99,40300.0,30.8499,30.8751,30.8184,30.8688,40300.0
2006-05-26 12:40:00,48.97,48.99,48.92,48.96,31000.0,30.8562,30.8688,30.8247,30.8499,31000.0
2006-05-26 12:50:00,48.96,48.96,48.86,48.87,39600.0,30.8499,30.8499,30.7869,30.7932,39600.0
2006-05-26 13:00:00,48.87,48.9,48.77,48.78,74800.0,30.7932,30.8121,30.7302,30.7365,74800.0
2006-05-26 13:10:00,48.77,48.81,48.76,48.77,64500.0,30.7302,30.7554,30.7239,30.7302,64500.0
2006-05-26 13:20:00,48.78,48.8,48.75,48.77,27800.0,30.7365,30.7491,30.7176,30.7302,27800.0
2006-05-26 13:30:00,48.78,48.84,48.78,48.82,59300.0,30.7365,30.7743,30.7365,30.7617,59300.0
2006-05-26 13:40:00,48.82,48.84,48.79,48.8,43000.0,30.7617,30.7743,30.7428,30.7491,43000.0
2006-05-26 13:50:00,48.8,48.8,48.7,48.74,121300.0,30.7491,30.7491,30.6861,30.7113,121300.0
2006-05-26 14:00:00,48.73,48.76,48.67,48.71,57800.0,30.705,30.7239,30.6672,30.6924,57800.0
2006-05-26 14:10:00,48.72,48.8,48.71,48.71,64500.0,30.6987,30.7491,30.6924,30.6924,64500.0
2006-05-26 14:20:00,48.71,48.72,48.65,48.67,74500.0,30.6924,30.6987,30.6546,30.6672,74500.0
2006-05-26 14:30:00,48.66,48.69,48.65,48.67,39600.0,30.6609,30.6798,30.6546,30.6672,39600.0
2006-05-26 14:40:00,48.67,48.67,48.6,48.6,101900.0,30.6672,30.6672,30.6231,30.6231,101900.0
2006-05-26 14:50:00,48.6,48.63,48.6,48.6,66300.0,30.6231,30.642,30.6231,30.6231,66300.0
2006-05-26 15:00:00,48.6,48.64,48.6,48.61,60700.0,30.6231,30.6483,30.6231,30.6294,60700.0
2006-05-26 15:10:00,48.6,48.7,48.58,48.69,97900.0,30.6231,30.6861,30.6105,30.6798,97900.0
2006-05-26 15:20:00,48.7,48.73,48.67,48.7,65800.0,30.6861,30.705,30.6672,30.6861,65800.0
2006-05-26 15:30:00,48.69,48.78,48.66,48.77,90900.0,30.6798,30.7365,30.6609,30.7302,90900.0
2006-05-26 15:40:00,48.76,48.84,48.75,48.8,121700.0,30.7239,30.7743,30.7176,30.7491,121700.0
2006-05-26 15:50:00,48.8,48.93,48.78,48.87,213800.0,30.7491,30.831,30.7365,30.7932,213800.0
2006-05-30 09:30:00,48.5,48.62,48.41,48.57,252400.0,30.56,30.6357,30.5033,30.6042,252400.0
2006-05-30 09:40:00,48.55,48.58,48.26,48.3,181000.0,30.5916,30.6105,30.4088,30.434,181000.0
2006-05-30 09:50:00,48.3,48.43,48.29,48.36,153000.0,30.434,30.5159,30.4277,30.4718,153000.0
2006-05-30 10:00:00,48.38,48.42,48.32,48.39,158100.0,30.4844,30.5096,30.4466,30.4907,158100.0
2006-05-30 10:10:00,48.4,48.63,48.37,48.52,100500.0,30.497,30.642,30.4781,30.5726,100500.0
2006-05-30 10:20:00,48.53,48.8,48.53,48.73,166700.0,30.5789,30.7491,30.5789,30.705,166700.0
2006-05-30 10:30:00,48.7,48.82,48.59,48.76,172300.0,30.6861,30.7617,30.6168,30.7239,172300.0
2006-05-30 10:40:00,48.77,49.0,48.73,48.98,165300.0,30.7302,30.8751,30.705,30.8625,165300.0
2006-05-30 10:50:00,48.99,49.04,48.88,48.88,121400.0,30.8688,30.9003,30.7995,30.7995,121400.0
2006-05-30 11:00:00,48.88,48.88,48.73,48.84,123900.0,30.7995,30.7995,30.705,30.7743,123900.0
2006-05-30 11:10:00,48.82,48.82,48.6,48.68,133200.0,30.7617,30.7617,30.6231,30.6735,133200.0
2006-05-30 11:20:00,48.68,48.7,48.51,48.56,206500.0,30.6735,30.6861,30.5663,30.5979,206500.0
2006-05-30 11:30:00,48.56,48.65,48.56,48.64,83300.0,30.5979,30.6546,30.5979,30.6483,83300.0
2006-05-30 11:40:00,48.64,48.64,48.54,48.56,74200.0,30.6483,30.6483,30.5853,30.5979,74200.0
2006-05-30 11:50:00,48.55,48.56,48.48,48.49,126900.0,30.5916,30.5979,30.5474,30.5537,126900.0
2006-05-30 12:00:00,48.48,48.49,48.32,48.32,117200.0,30.5474,30.5537,30.4466,30.4466,117200.0
2006-05-30 12:10:00,48.32,48.45,48.31,48.43,106600.0,30.4466,30.5285,30.4403,30.5159,106600.0
2006-05-30 12:20:00,48.44,48.55,48.4,48.53,40000.0,30.5222,30.5916,30.497,30.5789,40000.0
2006-05-30 12:30:00,48.53,48.61,48.47,48.6,52100.0,30.5789,30.6294,30.5411,30.6231,52100.0
2006-05-30 12:40:00,48.61,48.71,48.61,48.64,141100.0,30.6294,30.6924,30.6294,30.6483,141100.0
2006-05-30 12:50:00,48.64,48.64,48.46,48.53,125300.0,30.6483,30.6483,30.5348,30.5789,125300.0
2006-05-30 13:00:00,48.54,48.55,48.46,48.5,88200.0,30.5853,30.5916,30.5348,30.56,88200.0
2006-05-30 13:10:00,48.49,48.55,48.44,48.55,47700.0,30.5537,30.5916,30.5222,30.5916,47700.0
2006-05-30 13:20:00,48.55,48.6,48.45,48.59,70300.0,30.5916,30.6231,30.5285,30.6168,70300.0
2006-05-30 13:30:00,48.6,48.7,48.59,48.66,198800.0,30.6231,30.6861,30.6168,30.6609,198800.0
2006-05-30 13:40:00,48.66,48.66,48.6,48.6,294000.0,30.6609,30.6609,30.6231,30.6231,294000.0
2006-05-30 13:50:00,48.61,48.69,48.6,48.66,63500.0,30.6294,30.6798,30.6231,30.6609,63500.0
2006-05-30 14:00:00,48.68,48.69,48.61,48.65,133700.0,30.6735,30.6798,30.6294,30.6546,133700.0
2006-05-30 14:10:00,48.66,48.72,48.61,48.7,49300.0,30.6609,30.6987,30.6294,30.6861,49300.0
2006-05-30 14:20:00,48.69,48.69,48.64,48.66,88600.0,30.6798,30.6798,30.6483,30.6609,88600.0
2006-05-30 14:30:00,48.67,48.71,48.66,48.68,93200.0,30.6672,30.6924,30.6609,30.6735,93200.0
2006-05-30 14:40:00,48.69,48.74,48.68,48.69,52800.0,30.6798,30.7113,30.6735,30.6798,52800.0
2006-05-30 14:50:00,48.68,48.77,48.66,48.77,87800.0,30.6735,30.7302,30.6609,30.7302,87800.0
2006-05-30 15:00:00,48.78,48.84,48.73,48.75,303400.0,30.7365,30.7743,30.705,30.7176,303400.0
2006-05-30 15:10:00,48.74,48.81,48.72,48.72,193700.0,30.7113,30.7554,30.6987,30.6987,193700.0
2006-05-30 15:20:00,48.72,48.75,48.69,48.71,233300.0,30.6987,30.7176,30.6798,30.6924,233300.0
2006-05-30 15:30:00,48.71,48.71,48.62,48.71,172900.0,30.6924,30.6924,30.6357,30.6924,172900.0
2006-05-30 15:40:00,48.71,48.71,48.62,48.66,253000.0,30.6924,30.6924,30.6357,30.6609,253000.0
2006-05-30 15:50:00,48.64,48.67,48.61,48.67,189800.0,30.6483,30.6672,30.6294,30.6672,189800.0
2006-05-31 09:30:00,48.75,48.89,48.68,48.86,181000.0,30.7176,30.8058,30.6735,30.7869,181000.0
2006-05-31 09:40:00,48.86,48.94,48.8,48.89,123500.0,30.7869,30.8373,30.7491,30.8058,123500.0
2006-05-31 09:50:00,48.88,48.91,48.8,48.83,157900.0,30.7995,30.8184,30.7491,30.768,157900.0
2006-05-31 10:00:00,48.82,48.87,48.67,48.81,176800.0,30.7617,30.7932,30.6672,30.7554,176800.0
2006-05-31 10:10:00,48.81,48.92,48.78,48.83,124900.0,30.7554,30.8247,30.7365,30.768,124900.0
2006-05-31 10:20:00,48.83,48.93,48.81,48.9,87500.0,30.768,30.831,30.7554,30.8121,87500.0
2006-05-31 10:30:00,48.9,49.1,48.88,49.0,210600.0,30.8121,30.9381,30.7995,30.8751,210600.0
2006-05-31 10:40:00,48.98,49.08,48.9,49.07,52200.0,30.8625,30.9255,30.8121,30.9192,52200.0
2006-05-31 10:50:00,49.06,49.07,48.9,48.94,66300.0,30.9129,30.9192,30.8121,30.8373,66300.0
2006-05-31 11:00:00,48.96,49.01,48.82,48.86,143100.0,30.8499,30.8814,30.7617,30.7869,143100.0
2006-05-31 11:10:00,48.87,48.89,48.79,48.84,58300.0,30.7932,30.8058,30.7428,30.7743,58300.0
2006-05-31 11:20:00,48.83,48.91,48.83,48.91,55100.0,30.768,30.8184,30.768,30.8184,55100.0
2006-05-31 11:30:00,48.9,48.95,48.84,48.88,80300.0,30.8121,30.8436,30.7743,30.7995,80300.0
2006-05-31 11:40:00,48.86,48.88,48.8,48.85,105100.0,30.7869,30.7995,30.7491,30.7806,105100.0
2006-05-31 11:50:00,48.85,48.89,48.81,48.87,116100.0,30.7806,30.8058,30.7554,30.7932,116100.0
2006-05-31 12:00:00,48.86,48.9,48.76,48.76,101100.0,30.7869,30.8121,30.7239,30.7239,101100.0
2006-05-31 12:10:00,48.75,48.81,48.72,48.72,83500.0,30.7176,30.7554,30.6987,30.6987,83500.0
2006-05-31 12:20:00,48.72,48.74,48.67,48.74,45000.0,30.6987,30.7113,30.6672,30.7113,45000.0
2006-05-31 12:30:00,48.73,48.74,48.6,48.6,124200.0,30.705,30.7113,30.6231,30.6231,124200.0
2006-05-31 12:40:00,48.6,48.7,48.59,48.7,87100.0,30.6231,30.6861,30.6168,30.6861,87100.0
2006-05-31 12:50:00,48.7,48.73,48.67,48.68,62000.0,30.6861,30.705,30.6672,30.6735,62000.0
2006-05-31 13:00:00,48.68,48.7,48.66,48.67,70100.0,30.6735,30.6861,30.6609,30.6672,70100.0
2006-05-31 13:10:00,48.66,48.7,48.65,48.7,59400.0,30.6609,30.6861,30.6546,30.6861,59400.0
2006-05-31 13:20:00,48.7,48.71,48.67,48.69,100500.0,30.6861,30.6924,30.6672,30.6798,100500.0
2006-05-31 13:30:00,48.68,48.79,48.68,48.75,65700.0,30.6735,30.7428,30.6735,30.7176,65700.0
2006-05-31 13:40:00,48.75,48.76,48.67,48.69,59700.0,30.7176,30.7239,30.6672,30.6798,59700.0
2006-05-31 13:50:00,48.68,48.72,48.59,48.64,153000.0,30.6735,30.6987,30.6168,30.6483,153000.0
2006-05-31 14:00:00,48.63,48.74,48.6,48.66,152800.0,30.642,30.7113,30.6231,30.6609,152800.0
2006-05-31 14:10:00,48.66,48.69,48.57,48.61,192500.0,30.6609,30.6798,30.6042,30.6294,192500.0
2006-05-31 14:20:00,48.61,48.68,48.56,48.65,199000.0,30.6294,30.6735,30.5979,30.6546,199000.0
2006-05-31 14:30:00,48.64,48.71,48.61,48.63,124600.0,30.6483,30.6924,30.6294,30.642,124600.0
2006-05-31 14:40:00,48.63,48.69,48.61,48.66,96700.0,30.642,30.6798,30.6294,30.6609,96700.0
2006-05-31 14:50:00,48.66,48.8,48.66,48.77,203700.0,30.6609,30.7491,30.6609,30.7302,203700.0
2006-05-31 15:00:00,48.76,48.78,48.63,48.64,149600.0,30.7239,30.7365,30.642,30.6483,149600.0
2006-05-31 15:10:00,48.63,48.7,48.63,48.64,167200.0,30.642,30.6861,30.642,30.6483,167200.0
2006-05-31 15:20:00,48.65,48.75,48.64,48.71,94600.0,30.6546,30.7176,30.6483,30.6924,94600.0
2006-05-31 15:30:00,48.71,48.73,48.65,48.67,137900.0,30.6924,30.705,30.6546,30.6672,137900.0
2006-05-31 15:40:00,48.66,48.85,48.66,48.79,179500.0,30.6609,30.7806,30.6609,30.7428,179500.0
2006-05-31 15:50:00,48.8,48.91,48.78,48.88,182200.0,30.7491,30.8184,30.7365,30.7995,182200.0
2006-06-01 09:30:00,49.25,49.64,49.24,49.39,298100.0,31.0326,31.2784,31.0263,31.1208,298100.0
2006-06-01 09:40:00,49.42,49.68,49.35,49.67,191400.0,31.1397,31.3036,31.0956,31.2973,191400.0
2006-06-01 09:50:00,49.68,49.68,49.52,49.64,200200.0,31.3036,31.3036,31.2028,31.2784,200200.0
2006-06-01 10:00:00,49.63,49.72,49.51,49.64,207700.0,31.2721,31.3288,31.1965,31.2784,207700.0
2006-06-01 10:10:00,49.62,49.72,49.62,49.65,87900.0,31.2658,31.3288,31.2658,31.2847,87900.0
2006-06-01 10:20:00,49.65,49.73,49.64,49.73,81100.0,31.2847,31.3351,31.2784,31.3351,81100.0
2006-06-01 10:30:00,49.73,49.92,49.73,49.9,264100.0,31.3351,31.4548,31.3351,31.4422,264100.0
2006-06-01 10:40:00,49.88,49.95,49.68,49.74,161800.0,31.4296,31.4737,31.3036,31.3414,161800.0
2006-06-01 10:50:00,49.72,49.74,49.61,49.64,90900.0,31.3288,31.3414,31.2595,31.2784,90900.0
2006-06-01 11:00:00,49.62,49.63,49.5,49.55,96000.0,31.2658,31.2721,31.1902,31.2217,96000.0
2006-06-01 11:10:00,49.54,49.67,49.52,49.52,69200.0,31.2154,31.2973,31.2028,31.2028,69200.0
2006-06-01 11:20:00,49.53,49.56,49.46,49.46,93400.0,31.2091,31.228,31.1649,31.1649,93400.0
2006-06-01 11:30:00,49.45,49.55,49.38,49.4,88000.0,31.1586,31.2217,31.1145,31.1271,88000.0
2006-06-01 11:40:00,49.4,49.42,49.21,49.22,89900.0,31.1271,31.1397,31.0074,31.0137,89900.0
2006-06-01 11:50:00,49.21,49.23,48.98,49.03,191300.0,31.0074,31.02,30.8625,30.894,191300.0
2006-06-01 12:00:00,49.01,49.03,48.92,48.93,164300.0,30.8814,30.894,30.8247,30.831,164300.0
2006-06-01 12:10:00,48.93,49.02,48.92,49.02,118800.0,30.831,30.8877,30.8247,30.8877,118800.0
2006-06-01 12:20:00,49.04,49.06,48.99,49.02,98400.0,30.9003,30.9129,30.8688,30.8877,98400.0
2006-06-01 12:30:00,49.01,49.15,48.99,49.1,135400.0,30.8814,30.9696,30.8688,30.9381,135400.0
2006-06-01 12:40:00,49.1,49.14,49.05,49.13,124300.0,30.9381,30.9633,30.9066,30.957,124300.0
2006-06-01 12:50:00,49.13,49.13,48.99,49.0,58500.0,30.957,30.957,30.8688,30.8751,58500.0
2006-06-01 13:00:00,49.01,49.03,48.98,49.01,74800.0,30.8814,30.894,30.8625,30.8814,74800.0
2006-06-01 13:10:00,49.0,49.04,48.98,49.04,104300.0,30.8751,30.9003,30.8625,30.9003,104300.0
2006-06-01 13:20:00,49.03,49.1,49.02,49.09,83000.0,30.894,30.9381,30.8877,30.9318,83000.0
2006-06-01 13:30:00,49.08,49.13,49.02,49.06,70100.0,30.9255,30.957,30.8877,30.9129,70100.0
2006-06-01 13:40:00,49.05,49.07,49.01,49.05,55600.0,30.9066,30.9192,30.8814,30.9066,55600.0
2006-06-01 13:50:00,49.07,49.13,49.05,49.09,54100.0,30.9192,30.957,30.9066,30.9318,54100.0
2006-06-01 14:00:00,49.09,49.18,49.07,49.14,116600.0,30.9318,30.9885,30.9192,30.9633,116600.0
2006-06-01 14:10:00,49.14,49.19,49.05,49.19,158600.0,30.9633,30.9948,30.9066,30.9948,158600.0
2006-06-01 14:20:00,49.18,49.18,49.02,49.05,129200.0,30.9885,30.9885,30.8877,30.9066,129200.0
2006-06-01 14:30:00,49.05,49.21,49.05,49.14,94200.0,30.9066,31.0074,30.9066,30.9633,94200.0
2006-06-01 14:40:00,49.15,49.16,49.09,49.13,82800.0,30.9696,30.9759,30.9318,30.957,82800.0
2006-06-01 14:50:00,49.14,49.18,49.08,49.18,120900.0,30.9633,30.9885,30.9255,30.9885,120900.0
2006-06-01 15:00:00,49.18,49.2,49.08,49.1,87100.0,30.9885,31.0011,30.9255,30.9381,87100.0
2006-06-01 15:10:00,49.12,49.13,49.05,49.07,76500.0,30.9507,30.957,30.9066,30.9192,76500.0
2006-06-01 15:20:00,49.07,49.1,49.02,49.08,158000.0,30.9192,30.9381,30.8877,30.9255,158000.0
2006-06-01 15:30:00,49.07,49.14,49.07,49.11,111000.0,30.9192,30.9633,30.9192,30.9444,111000.0
2006-06-01 15:40:00,49.11,49.27,49.07,49.08,150900.0,30.9444,31.0452,30.9192,30.9255,150900.0
2006-06-01 15:50:00,49.08,49.27,49.08,49.25,247300.0,30.9255,31.0452,30.9255,31.0326,247300.0
2006-06-02 09:30:00,49.2,49.38,49.05,49.09,178000.0,31.0011,31.1145,30.9066,30.9318,178000.0
2006-06-02 09:40:00,49.06,49.13,48.98,49.05,233600.0,30.9129,30.957,30.8625,30.9066,233600.0
2006-06-02 09:50:00,49.06,49.12,48.97,49.03,198900.0,30.9129,30.9507,30.8562,30.894,198900.0
2006-06-02 10:00:00,49.03,49.09,48.96,48.99,197300.0,30.894,30.9318,30.8499,30.8688,197300.0
2006-06-02 10:10:00,48.98,49.05,48.91,48.94,169100.0,30.8625,30.9066,30.8184,30.8373,169100.0
2006-06-02 10:20:00,48.94,48.96,48.88,48.93,180500.0,30.8373,30.8499,30.7995,30.831,180500.0
2006-06-02 10:30:00,48.91,48.95,48.9,48.91,100700.0,30.8184,30.8436,30.8121,30.8184,100700.0
2006-06-02 10:40:00,48.91,49.09,48.91,49.04,69600.0,30.8184,30.9318,30.8184,30.9003,69600.0
2006-06-02 10:50:00,49.04,49.04,48.92,48.99,65700.0,30.9003,30.9003,30.8247,30.8688,65700.0
2006-06-02 11:00:00,48.99,48.99,48.9,48.92,75100.0,30.8688,30.8688,30.8121,30.8247,75100.0
2006-06-02 11:10:00,48.92,49.02,48.9,48.9,83100.0,30.8247,30.8877,30.8121,30.8121,83100.0
2006-06-02 11:20:00,48.9,48.94,48.89,48.92,129400.0,30.8121,30.8373,30.8058,30.8247,129400.0
2006-06-02 11:30:00,48.93,48.96,48.8,48.82,84300.0,30.831,30.8499,30.7491,30.7617,84300.0
2006-06-02 11:40:00,48.83,48.85,48.74,48.76,175100.0,30.768,30.7806,30.7113,30.7239,175100.0
2006-06-02 11:50:00,48.78,48.84,48.75,48.75,169200.0,30.7365,30.7743,30.7176,30.7176,169200.0
2006-06-02 12:00:00,48.75,48.82,48.75,48.78,163000.0,30.7176,30.7617,30.7176,30.7365,163000.0
2006-06-02 12:10:00,48.8,48.82,48.68,48.72,116100.0,30.7491,30.7617,30.6735,30.6987,116100.0
2006-06-02 12:20:00,48.71,48.79,48.69,48.69,63100.0,30.6924,30.7428,30.6798,30.6798,63100.0
2006-06-02 12:30:00,48.69,48.76,48.68,48.76,86600.0,30.6798,30.7239,30.6735,30.7239,86600.0
2006-06-02 12:40:00,48.76,48.92,48.76,48.91,65100.0,30.7239,30.8247,30.7239,30.8184,65100.0
2006-06-02 12:50:00,48.92,48.94,48.86,48.89,60200.0,30.8247,30.8373,30.7869,30.8058,60200.0
2006-06-02 13:00:00,48.89,48.9,48.82,48.9,68200.0,30.8058,30.8121,30.7617,30.8121,68200.0
2006-06-02 13:10:00,48.9,48.99,48.88,48.99,68500.0,30.8121,30.8688,30.7995,30.8688,68500.0
2006-06-02 13:20:00,48.99,49.07,48.97,49.05,86200.0,30.8688,30.9192,30.8562,30.9066,86200.0
2006-06-02 13:30:00,49.04,49.09,48.97,49.08,80200.0,30.9003,30.9318,30.8562,30.9255,80200.0
2006-06-02 13:40:00,49.07,49.15,49.0,49.08,96600.0,30.9192,30.9696,30.8751,30.9255,96600.0
2006-06-02 13:50:00,49.08,49.09,48.98,49.06,99900.0,30.9255,30.9318,30.8625,30.9129,99900.0
2006-06-02 14:00:00,49.06,49.07,48.93,49.04,156900.0,30.9129,30.9192,30.831,30.9003,156900.0
2006-06-02 14:10:00,49.03,49.07,48.99,49.0,81700.0,30.894,30.9192,30.8688,30.8751,81700.0
2006-06-02 14:20:00,49.01,49.03,48.98,49.02,87500.0,30.8814,30.894,30.8625,30.8877,87500.0
2006-06-02 14:30:00,49.02,49.15,49.02,49.08,115800.0,30.8877,30.9696,30.8877,30.9255,115800.0
2006-06-02 14:40:00,49.07,49.09,49.03,49.07,53500.0,30.9192,30.9318,30.894,30.9192,53500.0
2006-06-02 14:50:00,49.07,49.09,48.98,49.04,113300.0,30.9192,30.9318,30.8625,30.9003,113300.0
2006-06-02 15:00:00,49.04,49.07,49.0,49.05,71800.0,30.9003,30.9192,30.8751,30.9066,71800.0
2006-06-02 15:10:00,49.04,49.17,49.03,49.15,97100.0,30.9003,30.9822,30.894,30.9696,97100.0
2006-06-02 15:20:00,49.15,49.18,49.05,49.07,127400.0,30.9696,30.9885,30.9066,30.9192,127400.0
2006-06-02 15:30:00,49.08,49.13,49.05,49.09,112100.0,30.9255,30.957,30.9066,30.9318,112100.0
2006-06-02 15:40:00,49.1,49.18,49.1,49.18,159000.0,30.9381,30.9885,30.9381,30.9885,159000.0
2006-06-02 15:50:00,49.18,49.21,49.12,49.2,191500.0,30.9885,31.0074,30.9507,31.0011,191500.0
2006-06-05 09:30:00,49.0,49.06,48.9,48.9,183700.0,30.8751,30.9129,30.8121,30.8121,183700.0
2006-06-05 09:40:00,48.9,49.05,48.9,48.97,109400.0,30.8121,30.9066,30.8121,30.8562,109400.0
2006-06-05 09:50:00,48.99,49.05,48.91,49.0,80400.0,30.8688,30.9066,30.8184,30.8751,80400.0
2006-06-05 10:00:00,49.0,49.13,48.99,49.02,111500.0,30.8751,30.957,30.8688,30.8877,111500.0
2006-06-05 10:10:00,49.02,49.09,49.01,49.06,43200.0,30.8877,30.9318,30.8814,30.9129,43200.0
2006-06-05 10:20:00,49.05,49.14,49.03,49.06,28200.0,30.9066,30.9633,30.894,30.9129,28200.0
2006-06-05 10:30:00,49.04,49.2,49.04,49.2,59100.0,30.9003,31.0011,30.9003,31.0011,59100.0
2006-06-05 10:40:00,49.17,49.2,49.12,49.16,57100.0,30.9822,31.0011,30.9507,30.9759,57100.0
2006-06-05 10:50:00,49.14,49.16,49.08,49.08,76000.0,30.9633,30.9759,30.9255,30.9255,76000.0
2006-06-05 11:00:00,49.1,49.14,49.06,49.1,47000.0,30.9381,30.9633,30.9129,30.9381,47000.0
2006-06-05 11:10:00,49.08,49.14,49.08,49.12,23700.0,30.9255,30.9633,30.9255,30.9507,23700.0
2006-06-05 11:20:00,49.12,49.18,49.1,49.13,29500.0,30.9507,30.9885,30.9381,30.957,29500.0
2006-06-05 11:30:00,49.15,49.2,49.1,49.12,24600.0,30.9696,31.0011,30.9381,30.9507,24600.0
2006-06-05 11:40:00,49.13,49.15,49.11,49.12,22000.0,30.957,30.9696,30.9444,30.9507,22000.0
2006-06-05 11:50:00,49.12,49.17,49.1,49.14,16900.0,30.9507,30.9822,30.9381,30.9633,16900.0
2006-06-05 12:00:00,49.15,49.19,49.05,49.06,53000.0,30.9696,30.9948,30.9066,30.9129,53000.0
2006-06-05 12:10:00,49.07,49.13,49.03,49.12,36700.0,30.9192,30.957,30.894,30.9507,36700.0
2006-06-05 12:20:00,49.12,49.13,49.07,49.1,36500.0,30.9507,30.957,30.9192,30.9381,36500.0
2006-06-05 12:30:00,49.1,49.1,49.03,49.05,32000.0,30.9381,30.9381,30.894,30.9066,32000.0
2006-06-05 12:40:00,49.04,49.16,49.04,49.15,37100.0,30.9003,30.9759,30.9003,30.9696,37100.0
2006-06-05 12:50:00,49.15,49.16,49.07,49.08,19600.0,30.9696,30.9759,30.9192,30.9255,19600.0
2006-06-05 13:00:00,49.07,49.08,49.02,49.02,24800.0,30.9192,30.9255,30.8877,30.8877,24800.0
2006-06-05 13:10:00,49.03,49.08,49.0,49.06,55400.0,30.894,30.9255,30.8751,30.9129,55400.0
2006-06-05 13:20:00,49.06,49.06,48.98,49.01,57400.0,30.9129,30.9129,30.8625,30.8814,57400.0
2006-06-05 13:30:00,49.01,49.03,48.99,49.0,48400.0,30.8814,30.894,30.8688,30.8751,48400.0
2006-06-05 13:40:00,49.0,49.02,48.98,48.99,119500.0,30.8751,30.8877,30.8625,30.8688,119500.0
2006-06-05 13:50:00,48.99,49.01,48.95,48.95,80300.0,30.8688,30.8814,30.8436,30.8436,80300.0
2006-06-05 14:00:00,48.95,48.96,48.85,48.86,60100.0,30.8436,30.8499,30.7806,30.7869,60100.0
2006-06-05 14:10:00,48.88,48.89,48.76,48.81,261100.0,30.7995,30.8058,30.7239,30.7554,261100.0
2006-06-05 14:20:00,48.82,48.82,48.71,48.74,108800.0,30.7617,30.7617,30.6924,30.7113,108800.0
2006-06-05 14:30:00,48.74,48.74,48.51,48.52,182900.0,30.7113,30.7113,30.5663,30.5726,182900.0
2006-06-05 14:40:00,48.54,48.58,48.5,48.5,160600.0,30.5853,30.6105,30.56,30.56,160600.0
2006-06-05 14:50:00,48.5,48.57,48.48,48.48,88000.0,30.56,30.6042,30.5474,30.5474,88000.0
2006-06-05 15:00:00,48.49,48.5,48.41,48.41,83900.0,30.5537,30.56,30.5033,30.5033,83900.0
2006-06-05 15:10:00,48.41,48.55,48.26,48.55,107900.0,30.5033,30.5916,30.4088,30.5916,107900.0
2006-06-05 15:20:00,48.56,48.63,48.49,48.51,170000.0,30.5979,30.642,30.5537,30.5663,170000.0
2006-06-05 15:30:00,48.51,48.6,48.46,48.59,115800.0,30.5663,30.6231,30.5348,30.6168,115800.0
2006-06-05 15:40:00,48.6,48.61,48.32,48.32,169800.0,30.6231,30.6294,30.4466,30.4466,169800.0
2006-06-05 15:50:00,48.32,48.46,48.32,48.46,156600.0,30.4466,30.5348,30.4466,30.5348,156600.0
2006-06-06 09:30:00,48.5,48.69,48.5,48.51,127800.0,30.56,30.6798,30.56,30.5663,127800.0
2006-06-06 09:40:00,48.51,48.51,47.91,47.91,258900.0,30.5663,30.5663,30.1883,30.1883,258900.0
2006-06-06 09:50:00,47.92,47.99,47.65,47.86,317500.0,30.1946,30.2387,30.0245,30.1568,317500.0
2006-06-06 10:00:00,47.86,48.0,47.8,47.85,161500.0,30.1568,30.245,30.119,30.1505,161500.0
2006-06-06 10:10:00,47.87,47.93,47.81,47.85,196800.0,30.1631,30.2009,30.1253,30.1505,196800.0
2006-06-06 10:20:00,47.86,47.92,47.83,47.87,149400.0,30.1568,30.1946,30.1379,30.1631,149400.0
2006-06-06 10:30:00,47.87,47.87,47.76,47.77,161100.0,30.1631,30.1631,30.0938,30.1001,161100.0
2006-06-06 10:40:00,47.78,47.78,47.69,47.71,208700.0,30.1064,30.1064,30.0497,30.0623,208700.0
2006-06-06 10:50:00,47.71,47.76,47.68,47.71,138500.0,30.0623,30.0938,30.0434,30.0623,138500.0
2006-06-06 11:00:00,47.73,47.77,47.63,47.69,181200.0,30.0749,30.1001,30.0119,30.0497,181200.0
2006-06-06 11:10:00,47.68,47.73,47.63,47.65,136800.0,30.0434,30.0749,30.0119,30.0245,136800.0
2006-06-06 11:20:00,47.66,47.74,47.64,47.69,146100.0,30.0308,30.0812,30.0182,30.0497,146100.0
2006-06-06 11:30:00,47.69,47.73,47.67,47.67,147700.0,30.0497,30.0749,30.0371,30.0371,147700.0
2006-06-06 11:40:00,47.67,47.71,47.62,47.65,177600.0,30.0371,30.0623,30.0056,30.0245,177600.0
2006-06-06 11:50:00,47.66,47.7,47.61,47.61,111100.0,30.0308,30.056,29.9993,29.9993,111100.0
2006-06-06 12:00:00,47.65,47.66,47.6,47.64,125500.0,30.0245,30.0308,29.993,30.0182,125500.0
2006-06-06 12:10:00,47.65,47.76,47.65,47.7,205900.0,30.0245,30.0938,30.0245,30.056,205900.0
2006-06-06 12:20:00,47.69,47.69,47.65,47.66,104400.0,30.0497,30.0497,30.0245,30.0308,104400.0
2006-06-06 12:30:00,47.66,47.74,47.66,47.69,162600.0,30.0308,30.0812,30.0308,30.0497,162600.0
2006-06-06 12:40:00,47.69,47.76,47.67,47.67,178900.0,30.0497,30.0938,30.0371,30.0371,178900.0
2006-06-06 12:50:00,47.67,47.75,47.65,47.71,152000.0,30.0371,30.0875,30.0245,30.0623,152000.0
2006-06-06 13:00:00,47.7,47.74,47.66,47.7,196100.0,30.056,30.0812,30.0308,30.056,196100.0
2006-06-06 13:10:00,47.69,47.75,47.65,47.72,100100.0,30.0497,30.0875,30.0245,30.0686,100100.0
2006-06-06 13:20:00,47.72,47.74,47.63,47.64,203100.0,30.0686,30.0812,30.0119,30.0182,203100.0
2006-06-06 13:30:00,47.63,47.69,47.63,47.66,129600.0,30.0119,30.0497,30.0119,30.0308,129600.0
2006-06-06 13:40:00,47.66,47.66,47.52,47.57,182600.0,30.0308,30.0308,29.9425,29.974,182600.0
2006-06-06 13:50:00,47.56,47.7,47.56,47.67,94100.0,29.9677,30.056,29.9677,30.0371,94100.0
2006-06-06 14:00:00,47.67,47.67,47.58,47.62,98800.0,30.0371,30.0371,29.9804,30.0056,98800.0
2006-06-06 14:10:00,47.62,47.62,47.44,47.54,216300.0,30.0056,30.0056,29.8921,29.9551,216300.0
2006-06-06 14:20:00,47.54,47.55,47.47,47.49,186900.0,29.9551,29.9614,29.911,29.9236,186900.0
2006-06-06 14:30:00,47.49,47.55,47.42,47.46,186100.0,29.9236,29.9614,29.8795,29.9047,186100.0
2006-06-06 14:40:00,47.46,47.48,47.26,47.3,234900.0,29.9047,29.9173,29.7787,29.8039,234900.0
2006-06-06 14:50:00,47.3,47.37,47.26,47.3,229100.0,29.8039,29.848,29.7787,29.8039,229100.0
2006-06-06 15:00:00,47.29,47.4,47.28,47.37,147200.0,29.7976,29.8669,29.7913,29.848,147200.0
2006-06-06 15:10:00,47.37,47.39,47.28,47.31,252800.0,29.848,29.8606,29.7913,29.8102,252800.0
2006-06-06 15:20:00,47.31,47.39,47.28,47.32,114600.0,29.8102,29.8606,29.7913,29.8165,114600.0
2006-06-06 15:30:00,47.33,47.61,47.32,47.6,441900.0,29.8228,29.9993,29.8165,29.993,441900.0
2006-06-06 15:40:00,47.61,47.83,47.6,47.71,272600.0,29.9993,30.1379,29.993,30.0623,272600.0
2006-06-06 15:50:00,47.71,47.71,47.5,47.62,523300.0,30.0623,30.0623,29.9299,30.0056,523300.0
2006-06-07 09:30:00,48.25,48.59,48.18,48.44,430200.0,30.4025,30.6168,30.3584,30.5222,430200.0
2006-06-07 09:40:00,48.4,48.55,48.36,48.46,283300.0,30.497,30.5916,30.4718,30.5348,283300.0
2006-06-07 09:50:00,48.47,48.48,48.3,48.4,221900.0,30.5411,30.5474,30.434,30.497,221900.0
2006-06-07 10:00:00,48.41,48.8,48.39,48.73,278400.0,30.5033,30.7491,30.4907,30.705,278400.0
2006-06-07 10:10:00,48.74,48.82,48.73,48.78,351300.0,30.7113,30.7617,30.705,30.7365,351300.0
2006-06-07 10:20:00,48.79,48.9,48.7,48.83,287600.0,30.7428,30.8121,30.6861,30.768,287600.0
2006-06-07 10:30:00,48.83,48.93,48.82,48.92,266700.0,30.768,30.831,30.7617,30.8247,266700.0
2006-06-07 10:40:00,48.92,49.0,48.42,48.97,172400.0,30.8247,30.8751,30.5096,30.8562,172400.0
2006-06-07 10:50:00,48.97,49.13,48.92,49.04,150300.0,30.8562,30.957,30.8247,30.9003,150300.0
2006-06-07 11:00:00,49.05,49.06,48.91,48.95,155100.0,30.9066,30.9129,30.8184,30.8436,155100.0
2006-06-07 11:10:00,48.95,49.12,48.95,49.09,81600.0,30.8436,30.9507,30.8436,30.9318,81600.0
2006-06-07 11:20:00,49.09,49.11,49.0,49.02,106900.0,30.9318,30.9444,30.8751,30.8877,106900.0
2006-06-07 11:30:00,49.02,49.19,49.02,49.17,99900.0,30.8877,30.9948,30.8877,30.9822,99900.0
2006-06-07 11:40:00,49.18,49.29,49.18,49.26,159600.0,30.9885,31.0578,30.9885,31.0389,159600.0
2006-06-07 11:50:00,49.26,49.34,49.23,49.31,133900.0,31.0389,31.0893,31.02,31.0704,133900.0
2006-06-07 12:00:00,49.31,49.44,49.29,49.43,172500.0,31.0704,31.1523,31.0578,31.146,172500.0
2006-06-07 12:10:00,49.44,49.44,49.23,49.3,127600.0,31.1523,31.1523,31.02,31.0641,127600.0
2006-06-07 12:20:00,49.3,49.34,49.24,49.26,112700.0,31.0641,31.0893,31.0263,31.0389,112700.0
2006-06-07 12:30:00,49.26,49.26,49.2,49.2,97600.0,31.0389,31.0389,31.0011,31.0011,97600.0
2006-06-07 12:40:00,49.2,49.29,49.19,49.26,107400.0,31.0011,31.0578,30.9948,31.0389,107400.0
2006-06-07 12:50:00,49.26,49.27,49.22,49.24,96100.0,31.0389,31.0452,31.0137,31.0263,96100.0
2006-06-07 13:00:00,49.26,49.32,49.23,49.32,78100.0,31.0389,31.0767,31.02,31.0767,78100.0
2006-06-07 13:10:00,49.31,49.34,49.26,49.31,83200.0,31.0704,31.0893,31.0389,31.0704,83200.0
2006-06-07 13:20:00,49.32,49.38,49.27,49.34,84300.0,31.0767,31.1145,31.0452,31.0893,84300.0
2006-06-07 13:30:00,49.33,49.34,49.22,49.26,152600.0,31.083,31.0893,31.0137,31.0389,152600.0
2006-06-07 13:40:00,49.26,49.31,49.22,49.26,105000.0,31.0389,31.0704,31.0137,31.0389,105000.0
2006-06-07 13:50:00,49.26,49.28,49.24,49.25,103900.0,31.0389,31.0515,31.0263,31.0326,103900.0
2006-06-07 14:00:00,49.25,49.27,49.18,49.26,164200.0,31.0326,31.0452,30.9885,31.0389,164200.0
2006-06-07 14:10:00,49.26,49.33,49.25,49.25,157300.0,31.0389,31.083,31.0326,31.0326,157300.0
2006-06-07 14:20:00,49.25,49.39,49.25,49.37,148400.0,31.0326,31.1208,31.0326,31.1082,148400.0
2006-06-07 14:30:00,49.39,49.45,49.37,49.41,183500.0,31.1208,31.1586,31.1082,31.1334,183500.0
2006-06-07 14:40:00,49.43,49.43,49.34,49.38,142200.0,31.146,31.146,31.0893,31.1145,142200.0
2006-06-07 14:50:00,49.38,49.49,49.36,49.47,184300.0,31.1145,31.1838,31.1019,31.1712,184300.0
2006-06-07 15:00:00,49.45,49.47,49.37,49.4,145100.0,31.1586,31.1712,31.1082,31.1271,145100.0
2006-06-07 15:10:00,49.41,49.41,49.26,49.27,212700.0,31.1334,31.1334,31.0389,31.0452,212700.0
2006-06-07 15:20:00,49.3,49.32,49.15,49.15,250700.0,31.0641,31.0767,30.9696,30.9696,250700.0
2006-06-07 15:30:00,49.14,49.15,48.89,48.97,284900.0,30.9633,30.9696,30.8058,30.8562,284900.0
2006-06-07 15:40:00,48.98,48.99,48.78,48.84,310000.0,30.8625,30.8688,30.7365,30.7743,310000.0
2006-06-07 15:50:00,48.83,48.94,48.82,48.86,408900.0,30.768,30.8373,30.7617,30.7869,408900.0
2006-06-08 09:30:00,48.9,49.43,48.75,49.4,201500.0,30.8121,31.146,30.7176,31.1271,201500.0
2006-06-08 09:40:00,49.41,49.63,49.31,49.57,214700.0,31.1334,31.2721,31.0704,31.2343,214700.0
2006-06-08 09:50:00,49.57,49.7,49.31,49.31,231900.0,31.2343,31.3162,31.0704,31.0704,231900.0
2006-06-08 10:00:00,49.3,49.46,49.13,49.34,197600.0,31.0641,31.1649,30.957,31.0893,197600.0
2006-06-08 10:10:00,49.4,49.42,49.19,49.2,266900.0,31.1271,31.1397,30.9948,31.0011,266900.0
2006-06-08 10:20:00,49.21,49.27,49.01,49.02,181700.0,31.0074,31.0452,30.8814,30.8877,181700.0
2006-06-08 10:30:00,49.0,49.08,48.84,48.9,231300.0,30.8751,30.9255,30.7743,30.8121,231300.0
2006-06-08 10:40:00,48.89,48.89,48.66,48.71,267200.0,30.8058,30.8058,30.6609,30.6924,267200.0
2006-06-08 10:50:00,48.71,48.8,48.65,48.77,159500.0,30.6924,30.7491,30.6546,30.7302,159500.0
2006-06-08 11:00:00,48.77,49.1,48.73,49.07,111400.0,30.7302,30.9381,30.705,30.9192,111400.0
2006-06-08 11:10:00,49.08,49.08,48.69,48.7,95200.0,30.9255,30.9255,30.6798,30.6861,95200.0
2006-06-08 11:20:00,48.71,48.71,48.42,48.55,306600.0,30.6924,30.6924,30.5096,30.5916,306600.0
2006-06-08 11:30:00,48.53,48.56,48.4,48.49,124200.0,30.5789,30.5979,30.497,30.5537,124200.0
2006-06-08 11:40:00,48.5,48.6,48.42,48.52,144100.0,30.56,30.6231,30.5096,30.5726,144100.0
2006-06-08 11:50:00,48.52,48.56,48.28,48.42,226000.0,30.5726,30.5979,30.4214,30.5096,226000.0
2006-06-08 12:00:00,48.42,48.74,48.42,48.71,106800.0,30.5096,30.7113,30.5096,30.6924,106800.0
2006-06-08 12:10:00,48.7,48.82,48.57,48.68,120900.0,30.6861,30.7617,30.6042,30.6735,120900.0
2006-06-08 12:20:00,48.68,48.77,48.65,48.73,141100.0,30.6735,30.7302,30.6546,30.705,141100.0
2006-06-08 12:30:00,48.74,48.9,48.7,48.88,129900.0,30.7113,30.8121,30.6861,30.7995,129900.0
2006-06-08 12:40:00,48.88,48.88,48.7,48.77,86300.0,30.7995,30.7995,30.6861,30.7302,86300.0
2006-06-08 12:50:00,48.78,48.8,48.66,48.68,96300.0,30.7365,30.7491,30.6609,30.6735,96300.0
2006-06-08 13:00:00,48.68,48.78,48.64,48.65,162100.0,30.6735,30.7365,30.6483,30.6546,162100.0
2006-06-08 13:10:00,48.65,48.75,48.63,48.75,102000.0,30.6546,30.7176,30.642,30.7176,102000.0
2006-06-08 13:20:00,48.73,48.87,48.71,48.87,100700.0,30.705,30.7932,30.6924,30.7932,100700.0
2006-06-08 13:30:00,48.87,49.09,48.83,49.07,255100.0,30.7932,30.9318,30.768,30.9192,255100.0
2006-06-08 13:40:00,49.08,49.21,49.0,49.04,143800.0,30.9255,31.0074,30.8751,30.9003,143800.0
2006-06-08 13:50:00,49.04,49.21,49.03,49.18,186900.0,30.9003,31.0074,30.894,30.9885,186900.0
2006-06-08 14:00:00,49.18,49.21,49.02,49.06,145900.0,30.9885,31.0074,30.8877,30.9129,145900.0
2006-06-08 14:10:00,49.06,49.16,49.04,49.12,98500.0,30.9129,30.9759,30.9003,30.9507,98500.0
2006-06-08 14:20:00,49.12,49.28,49.03,49.21,130800.0,30.9507,31.0515,30.894,31.0074,130800.0
2006-06-08 14:30:00,49.2,49.36,49.12,49.32,90400.0,31.0011,31.1019,30.9507,31.0767,90400.0
2006-06-08 14:40:00,49.33,49.42,49.25,49.37,145200.0,31.083,31.1397,31.0326,31.1082,145200.0
2006-06-08 14:50:00,49.37,49.41,49.26,49.3,123700.0,31.1082,31.1334,31.0389,31.0641,123700.0
2006-06-08 15:00:00,49.3,49.43,49.27,49.4,137700.0,31.0641,31.146,31.0452,31.1271,137700.0
2006-06-08 15:10:00,49.41,49.6,49.38,49.38,146600.0,31.1334,31.2532,31.1145,31.1145,146600.0
2006-06-08 15:20:00,49.38,49.59,49.19,49.31,136300.0,31.1145,31.2469,30.9948,31.0704,136300.0
2006-06-08 15:30:00,49.29,49.45,49.29,49.43,128400.0,31.0578,31.1586,31.0578,31.146,128400.0
2006-06-08 15:40:00,49.45,49.46,49.33,49.43,282500.0,31.1586,31.1649,31.083,31.146,282500.0
2006-06-08 15:50:00,49.44,49.44,49.3,49.37,181000.0,31.1523,31.1523,31.0641,31.1082,181000.0
2006-06-09 09:30:00,49.5,49.5,49.17,49.22,127900.0,31.1902,31.1902,30.9822,31.0137,127900.0
2006-06-09 09:40:00,49.22,49.48,49.12,49.25,91900.0,31.0137,31.1775,30.9507,31.0326,91900.0
2006-06-09 09:50:00,49.25,49.36,49.12,49.25,206100.0,31.0326,31.1019,30.9507,31.0326,206100.0
2006-06-09 10:00:00,49.25,49.27,49.12,49.2,120200.0,31.0326,31.0452,30.9507,31.0011,120200.0
2006-06-09 10:10:00,49.2,49.27,49.12,49.21,138100.0,31.0011,31.0452,30.9507,31.0074,138100.0
2006-06-09 10:20:00,49.19,49.25,49.16,49.25,51800.0,30.9948,31.0326,30.9759,31.0326,51800.0
2006-06-09 10:30:00,49.26,49.26,49.14,49.2,87700.0,31.0389,31.0389,30.9633,31.0011,87700.0
2006-06-09 10:40:00,49.22,49.24,49.16,49.2,140600.0,31.0137,31.0263,30.9759,31.0011,140600.0
2006-06-09 10:50:00,49.21,49.23,49.1,49.15,128100.0,31.0074,31.02,30.9381,30.9696,128100.0
2006-06-09 11:00:00,49.14,49.19,49.01,49.01,88400.0,30.9633,30.9948,30.8814,30.8814,88400.0
2006-06-09 11:10:00,49.01,49.02,48.81,48.85,156100.0,30.8814,30.8877,30.7554,30.7806,156100.0
2006-06-09 11:20:00,48.85,48.96,48.85,48.9,71000.0,30.7806,30.8499,30.7806,30.8121,71000.0
2006-06-09 11:30:00,48.91,48.97,48.86,48.92,98600.0,30.8184,30.8562,30.7869,30.8247,98600.0
2006-06-09 11:40:00,48.91,48.93,48.8,48.83,94000.0,30.8184,30.831,30.7491,30.768,94000.0
2006-06-09 11:50:00,48.83,48.83,48.58,48.67,83500.0,30.768,30.768,30.6105,30.6672,83500.0
2006-06-09 12:00:00,48.66,48.75,48.62,48.7,81700.0,30.6609,30.7176,30.6357,30.6861,81700.0
2006-06-09 12:10:00,48.68,48.72,48.62,48.64,71700.0,30.6735,30.6987,30.6357,30.6483,71700.0
2006-06-09 12:20:00,48.65,48.65,48.58,48.62,38600.0,30.6546,30.6546,30.6105,30.6357,38600.0
2006-06-09 12:30:00,48.61,48.74,48.57,48.72,89700.0,30.6294,30.7113,30.6042,30.6987,89700.0
2006-06-09 12:40:00,48.71,48.8,48.69,48.8,64600.0,30.6924,30.7491,30.6798,30.7491,64600.0
2006-06-09 12:50:00,48.79,48.9,48.79,48.9,107400.0,30.7428,30.8121,30.7428,30.8121,107400.0
2006-06-09 13:00:00,48.9,48.92,48.73,48.76,80700.0,30.8121,30.8247,30.705,30.7239,80700.0
2006-06-09 13:10:00,48.78,48.83,48.66,48.71,85000.0,30.7365,30.768,30.6609,30.6924,85000.0
2006-06-09 13:20:00,48.72,48.74,48.63,48.69,70400.0,30.6987,30.7113,30.642,30.6798,70400.0
2006-06-09 13:30:00,48.68,48.72,48.64,48.64,84000.0,30.6735,30.6987,30.6483,30.6483,84000.0
2006-06-09 13:40:00,48.62,48.63,48.51,48.58,105300.0,30.6357,30.642,30.5663,30.6105,105300.0
2006-06-09 13:50:00,48.58,48.58,48.53,48.53,68600.0,30.6105,30.6105,30.5789,30.5789,68600.0
2006-06-09 14:00:00,48.51,48.61,48.51,48.55,61200.0,30.5663,30.6294,30.5663,30.5916,61200.0
2006-06-09 14:10:00,48.55,48.58,48.5,48.55,63800.0,30.5916,30.6105,30.56,30.5916,63800.0
2006-06-09 14:20:00,48.55,48.6,48.53,48.6,86000.0,30.5916,30.6231,30.5789,30.6231,86000.0
2006-06-09 14:30:00,48.6,48.67,48.55,48.65,87600.0,30.6231,30.6672,30.5916,30.6546,87600.0
2006-06-09 14:40:00,48.62,48.71,48.59,48.67,62000.0,30.6357,30.6924,30.6168,30.6672,62000.0
2006-06-09 14:50:00,48.67,48.7,48.61,48.61,57600.0,30.6672,30.6861,30.6294,30.6294,57600.0
2006-06-09 15:00:00,48.61,48.62,48.54,48.56,69700.0,30.6294,30.6357,30.5853,30.5979,69700.0
2006-06-09 15:10:00,48.56,48.65,48.51,48.63,87900.0,30.5979,30.6546,30.5663,30.642,87900.0
2006-06-09 15:20:00,48.63,48.64,48.55,48.64,76300.0,30.642,30.6483,30.5916,30.6483,76300.0
2006-06-09 15:30:00,48.64,48.67,48.55,48.62,67200.0,30.6483,30.6672,30.5916,30.6357,67200.0
2006-06-09 15:40:00,48.62,48.66,48.58,48.59,73400.0,30.6357,30.6609,30.6105,30.6168,73400.0
2006-06-09 15:50:00,48.59,48.6,48.39,48.4,175200.0,30.6168,30.6231,30.4907,30.497,175200.0
2006-06-12 09:30:00,48.8,48.8,48.57,48.6,151800.0,30.7491,30.7491,30.6042,30.6231,151800.0
2006-06-12 09:40:00,48.6,48.7,48.51,48.66,299800.0,30.6231,30.6861,30.5663,30.6609,299800.0
2006-06-12 09:50:00,48.66,48.75,48.61,48.7,67900.0,30.6609,30.7176,30.6294,30.6861,67900.0
2006-06-12 10:00:00,48.7,48.76,48.7,48.75,109300.0,30.6861,30.7239,30.6861,30.7176,109300.0
2006-06-12 10:10:00,48.75,48.79,48.69,48.73,276900.0,30.7176,30.7428,30.6798,30.705,276900.0
2006-06-12 10:20:00,48.73,48.76,48.61,48.61,134500.0,30.705,30.7239,30.6294,30.6294,134500.0
2006-06-12 10:30:00,48.61,48.7,48.61,48.67,45900.0,30.6294,30.6861,30.6294,30.6672,45900.0
2006-06-12 10:40:00,48.69,48.72,48.61,48.61,49700.0,30.6798,30.6987,30.6294,30.6294,49700.0
2006-06-12 10:50:00,48.61,48.73,48.57,48.73,53000.0,30.6294,30.705,30.6042,30.705,53000.0
2006-06-12 11:00:00,48.67,48.73,48.66,48.71,191800.0,30.6672,30.705,30.6609,30.6924,191800.0
2006-06-12 11:10:00,48.71,48.78,48.69,48.74,43800.0,30.6924,30.7365,30.6798,30.7113,43800.0
2006-06-12 11:20:00,48.74,48.9,48.67,48.71,262000.0,30.7113,30.8121,30.6672,30.6924,262000.0
2006-06-12 11:30:00,48.7,48.85,48.7,48.82,131300.0,30.6861,30.7806,30.6861,30.7617,131300.0
2006-06-12 11:40:00,48.81,48.84,48.76,48.84,130400.0,30.7554,30.7743,30.7239,30.7743,130400.0
2006-06-12 11:50:00,48.87,48.98,48.84,48.95,112400.0,30.7932,30.8625,30.7743,30.8436,112400.0
2006-06-12 12:00:00,48.96,48.97,48.85,48.85,271300.0,30.8499,30.8562,30.7806,30.7806,271300.0
2006-06-12 12:10:00,48.86,48.86,48.78,48.79,98200.0,30.7869,30.7869,30.7365,30.7428,98200.0
2006-06-12 12:20:00,48.78,48.94,48.78,48.86,135500.0,30.7365,30.8373,30.7365,30.7869,135500.0
2006-06-12 12:30:00,48.86,48.89,48.79,48.8,62400.0,30.7869,30.8058,30.7428,30.7491,62400.0
2006-06-12 12:40:00,48.77,48.83,48.73,48.81,53200.0,30.7302,30.768,30.705,30.7554,53200.0
2006-06-12 12:50:00,48.82,48.86,48.78,48.79,21600.0,30.7617,30.7869,30.7365,30.7428,21600.0
2006-06-12 13:00:00,48.8,48.83,48.68,48.81,42400.0,30.7491,30.768,30.6735,30.7554,42400.0
2006-06-12 13:10:00,48.8,48.81,48.66,48.66,33500.0,30.7491,30.7554,30.6609,30.6609,33500.0
2006-06-12 13:20:00,48.66,48.74,48.66,48.71,45800.0,30.6609,30.7113,30.6609,30.6924,45800.0
2006-06-12 13:30:00,48.73,48.74,48.6,48.62,33700.0,30.705,30.7113,30.6231,30.6357,33700.0
2006-06-12 13:40:00,48.64,48.69,48.61,48.62,26500.0,30.6483,30.6798,30.6294,30.6357,26500.0
2006-06-12 13:50:00,48.61,48.62,48.54,48.62,67400.0,30.6294,30.6357,30.5853,30.6357,67400.0
2006-06-12 14:00:00,48.58,48.62,48.47,48.48,71700.0,30.6105,30.6357,30.5411,30.5474,71700.0
2006-06-12 14:10:00,48.48,48.54,48.46,48.48,74200.0,30.5474,30.5853,30.5348,30.5474,74200.0
2006-06-12 14:20:00,48.49,48.54,48.45,48.5,62000.0,30.5537,30.5853,30.5285,30.56,62000.0
2006-06-12 14:30:00,48.5,48.51,48.45,48.47,46400.0,30.56,30.5663,30.5285,30.5411,46400.0
2006-06-12 14:40:00,48.47,48.52,48.43,48.49,85200.0,30.5411,30.5726,30.5159,30.5537,85200.0
2006-06-12 14:50:00,48.5,48.55,48.48,48.52,45500.0,30.56,30.5916,30.5474,30.5726,45500.0
2006-06-12 15:00:00,48.52,48.58,48.51,48.52,73200.0,30.5726,30.6105,30.5663,30.5726,73200.0
2006-06-12 15:10:00,48.53,48.57,48.45,48.46,93700.0,30.5789,30.6042,30.5285,30.5348,93700.0
2006-06-12 15:20:00,48.45,48.45,48.29,48.3,186900.0,30.5285,30.5285,30.4277,30.434,186900.0
2006-06-12 15:30:00,48.3,48.37,48.12,48.19,125100.0,30.434,30.4781,30.3206,30.3647,125100.0
2006-06-12 15:40:00,48.2,48.39,48.16,48.35,335600.0,30.371,30.4907,30.3458,30.4655,335600.0
2006-06-12 15:50:00,48.35,48.36,48.19,48.2,205200.0,30.4655,30.4718,30.3647,30.371,205200.0
2006-06-13 09:30:00,48.28,48.4,48.15,48.33,125900.0,30.4214,30.497,30.3395,30.4529,125900.0
2006-06-13 09:40:00,48.37,48.72,48.34,48.66,114200.0,30.4781,30.6987,30.4592,30.6609,114200.0
2006-06-13 09:50:00,48.68,48.95,48.58,48.76,156800.0,30.6735,30.8436,30.6105,30.7239,156800.0
2006-06-13 10:00:00,48.76,48.79,48.57,48.65,293100.0,30.7239,30.7428,30.6042,30.6546,293100.0
2006-06-13 10:10:00,48.63,48.7,48.35,48.35,108800.0,30.642,30.6861,30.4655,30.4655,108800.0
2006-06-13 10:20:00,48.38,48.43,48.18,48.43,107800.0,30.4844,30.5159,30.3584,30.5159,107800.0
2006-06-13 10:30:00,48.43,48.46,48.2,48.21,143500.0,30.5159,30.5348,30.371,30.3773,143500.0
2006-06-13 10:40:00,48.21,48.35,48.14,48.24,146200.0,30.3773,30.4655,30.3332,30.3962,146200.0
2006-06-13 10:50:00,48.27,48.3,48.18,48.21,188300.0,30.4151,30.434,30.3584,30.3773,188300.0
2006-06-13 11:00:00,48.24,48.3,48.18,48.25,193100.0,30.3962,30.434,30.3584,30.4025,193100.0
2006-06-13 11:10:00,48.24,48.42,48.22,48.41,137100.0,30.3962,30.5096,30.3836,30.5033,137100.0
2006-06-13 11:20:00,48.4,48.44,48.28,48.41,175200.0,30.497,30.5222,30.4214,30.5033,175200.0
2006-06-13 11:30:00,48.41,48.65,48.39,48.58,183300.0,30.5033,30.6546,30.4907,30.6105,183300.0
2006-06-13 11:40:00,48.58,48.64,48.56,48.63,122600.0,30.6105,30.6483,30.5979,30.642,122600.0
2006-06-13 11:50:00,48.64,48.94,48.58,48.88,116900.0,30.6483,30.8373,30.6105,30.7995,116900.0
2006-06-13 12:00:00,48.85,48.88,48.74,48.79,117700.0,30.7806,30.7995,30.7113,30.7428,117700.0
2006-06-13 12:10:00,48.8,48.83,48.62,48.66,96400.0,30.7491,30.768,30.6357,30.6609,96400.0
2006-06-13 12:20:00,48.65,48.7,48.52,48.54,88900.0,30.6546,30.6861,30.5726,30.5853,88900.0
2006-06-13 12:30:00,48.55,48.6,48.53,48.53,55500.0,30.5916,30.6231,30.5789,30.5789,55500.0
2006-06-13 12:40:00,48.51,48.67,48.22,48.64,48900.0,30.5663,30.6672,30.3836,30.6483,48900.0
2006-06-13 12:50:00,48.65,48.68,48.58,48.58,94500.0,30.6546,30.6735,30.6105,30.6105,94500.0
2006-06-13 13:00:00,48.59,48.59,48.4,48.4,121100.0,30.6168,30.6168,30.497,30.497,121100.0
2006-06-13 13:10:00,48.4,48.5,48.32,48.5,89400.0,30.497,30.56,30.4466,30.56,89400.0
2006-06-13 13:20:00,48.5,48.5,48.37,48.46,69800.0,30.56,30.56,30.4781,30.5348,69800.0
2006-06-13 13:30:00,48.45,48.6,48.42,48.52,71300.0,30.5285,30.6231,30.5096,30.5726,71300.0
2006-06-13 13:40:00,48.51,48.65,48.49,48.58,58800.0,30.5663,30.6546,30.5537,30.6105,58800.0
2006-06-13 13:50:00,48.58,48.6,48.51,48.57,53800.0,30.6105,30.6231,30.5663,30.6042,53800.0
2006-06-13 14:00:00,48.55,48.6,48.51,48.54,53200.0,30.5916,30.6231,30.5663,30.5853,53200.0
2006-06-13 14:10:00,48.54,48.54,48.34,48.35,72000.0,30.5853,30.5853,30.4592,30.4655,72000.0
2006-06-13 14:20:00,48.35,48.38,48.27,48.32,101900.0,30.4655,30.4844,30.4151,30.4466,101900.0
2006-06-13 14:30:00,48.33,48.38,48.2,48.28,109700.0,30.4529,30.4844,30.371,30.4214,109700.0
2006-06-13 14:40:00,48.29,48.35,48.26,48.3,260600.0,30.4277,30.4655,30.4088,30.434,260600.0
2006-06-13 14:50:00,48.3,48.33,48.25,48.28,208100.0,30.434,30.4529,30.4025,30.4214,208100.0
2006-06-13 15:00:00,48.3,48.3,48.16,48.2,84700.0,30.434,30.434,30.3458,30.371,84700.0
2006-06-13 15:10:00,48.21,48.25,48.12,48.23,137200.0,30.3773,30.4025,30.3206,30.3899,137200.0
2006-06-13 15:20:00,48.22,48.44,48.19,48.3,131300.0,30.3836,30.5222,30.3647,30.434,131300.0
2006-06-13 15:30:00,48.3,48.43,48.28,48.32,634700.0,30.434,30.5159,30.4214,30.4466,634700.0
2006-06-13 15:40:00,48.33,48.41,48.19,48.25,301300.0,30.4529,30.5033,30.3647,30.4025,301300.0
2006-06-13 15:50:00,48.24,48.26,48.02,48.05,288000.0,30.3962,30.4088,30.2576,30.2765,288000.0
2006-06-14 09:30:00,48.01,48.34,48.01,48.32,167700.0,30.2513,30.4592,30.2513,30.4466,167700.0
2006-06-14 09:40:00,48.27,48.34,48.1,48.15,133800.0,30.4151,30.4592,30.308,30.3395,133800.0
2006-06-14 09:50:00,48.15,48.42,48.14,48.27,149300.0,30.3395,30.5096,30.3332,30.4151,149300.0
2006-06-14 10:00:00,48.28,48.48,48.2,48.44,186900.0,30.4214,30.5474,30.371,30.5222,186900.0
2006-06-14 10:10:00,48.43,48.51,48.29,48.4,174300.0,30.5159,30.5663,30.4277,30.497,174300.0
2006-06-14 10:20:00,48.38,48.5,48.28,48.3,100300.0,30.4844,30.56,30.4214,30.434,100300.0
2006-06-14 10:30:00,48.3,48.44,48.27,48.29,93300.0,30.434,30.5222,30.4151,30.4277,93300.0
2006-06-14 10:40:00,48.29,48.31,48.18,48.28,66200.0,30.4277,30.4403,30.3584,30.4214,66200.0
2006-06-14 10:50:00,48.27,48.36,48.25,48.3,59500.0,30.4151,30.4718,30.4025,30.434,59500.0
2006-06-14 11:00:00,48.28,48.33,48.19,48.3,100500.0,30.4214,30.4529,30.3647,30.434,100500.0
2006-06-14 11:10:00,48.3,48.43,48.3,48.4,182900.0,30.434,30.5159,30.434,30.497,182900.0
2006-06-14 11:20:00,48.4,48.4,48.25,48.3,72800.0,30.497,30.497,30.4025,30.434,72800.0
2006-06-14 11:30:00,48.3,48.4,48.27,48.3,71000.0,30.434,30.497,30.4151,30.434,71000.0
2006-06-14 11:40:00,48.3,48.35,48.2,48.23,94500.0,30.434,30.4655,30.371,30.3899,94500.0
2006-06-14 11:50:00,48.25,48.27,48.14,48.19,67200.0,30.4025,30.4151,30.3332,30.3647,67200.0
2006-06-14 12:00:00,48.21,48.23,48.13,48.21,61400.0,30.3773,30.3899,30.3269,30.3773,61400.0
2006-06-14 12:10:00,48.21,48.25,48.19,48.25,85700.0,30.3773,30.4025,30.3647,30.4025,85700.0
2006-06-14 12:20:00,48.24,48.35,48.2,48.22,82300.0,30.3962,30.4655,30.371,30.3836,82300.0
2006-06-14 12:30:00,48.22,48.26,48.11,48.11,62700.0,30.3836,30.4088,30.3143,30.3143,62700.0
2006-06-14 12:40:00,48.12,48.12,48.0,48.03,76100.0,30.3206,30.3206,30.245,30.2639,76100.0
2006-06-14 12:50:00,48.04,48.08,48.03,48.03,58900.0,30.2702,30.2954,30.2639,30.2639,58900.0
2006-06-14 13:00:00,48.04,48.06,47.99,47.99,63400.0,30.2702,30.2828,30.2387,30.2387,63400.0
2006-06-14 13:10:00,47.99,48.01,47.84,47.86,82700.0,30.2387,30.2513,30.1442,30.1568,82700.0
2006-06-14 13:20:00,47.86,48.04,47.8,48.04,81700.0,30.1568,30.2702,30.119,30.2702,81700.0
2006-06-14 13:30:00,48.04,48.04,47.88,47.9,83700.0,30.2702,30.2702,30.1694,30.182,83700.0
2006-06-14 13:40:00,47.89,48.04,47.86,48.04,76300.0,30.1757,30.2702,30.1568,30.2702,76300.0
2006-06-14 13:50:00,48.03,48.17,47.99,48.15,74500.0,30.2639,30.3521,30.2387,30.3395,74500.0
2006-06-14 14:00:00,48.14,48.3,48.04,48.3,100400.0,30.3332,30.434,30.2702,30.434,100400.0
2006-06-14 14:10:00,48.25,48.26,48.0,48.01,92100.0,30.4025,30.4088,30.245,30.2513,92100.0
2006-06-14 14:20:00,48.01,48.08,47.95,48.0,54900.0,30.2513,30.2954,30.2135,30.245,54900.0
2006-06-14 14:30:00,47.99,48.03,47.95,47.99,160500.0,30.2387,30.2639,30.2135,30.2387,160500.0
2006-06-14 14:40:00,47.98,48.0,47.8,47.85,115100.0,30.2324,30.245,30.119,30.1505,115100.0
2006-06-14 14:50:00,47.85,47.98,47.85,47.94,96900.0,30.1505,30.2324,30.1505,30.2072,96900.0
2006-06-14 15:00:00,47.93,48.02,47.9,47.94,67400.0,30.2009,30.2576,30.182,30.2072,67400.0
2006-06-14 15:10:00,47.94,48.0,47.82,47.99,78900.0,30.2072,30.245,30.1316,30.2387,78900.0
2006-06-14 15:20:00,48.0,48.08,47.95,48.03,80600.0,30.245,30.2954,30.2135,30.2639,80600.0
2006-06-14 15:30:00,48.02,48.14,47.98,48.13,78100.0,30.2576,30.3332,30.2324,30.3269,78100.0
2006-06-14 15:40:00,48.14,48.19,48.09,48.17,99500.0,30.3332,30.3647,30.3017,30.3521,99500.0
2006-06-14 15:50:00,48.18,48.26,48.13,48.26,177900.0,30.3584,30.4088,30.3269,30.4088,177900.0
2006-06-15 09:30:00,48.52,48.7,48.45,48.64,162500.0,30.5726,30.6861,30.5285,30.6483,162500.0
2006-06-15 09:40:00,48.61,48.69,48.46,48.57,261200.0,30.6294,30.6798,30.5348,30.6042,261200.0
2006-06-15 09:50:00,48.57,48.81,48.51,48.78,337800.0,30.6042,30.7554,30.5663,30.7365,337800.0
2006-06-15 10:00:00,48.74,48.79,48.51,48.64,114600.0,30.7113,30.7428,30.5663,30.6483,114600.0
2006-06-15 10:10:00,48.65,48.8,48.61,48.78,84100.0,30.6546,30.7491,30.6294,30.7365,84100.0
2006-06-15 10:20:00,48.79,48.88,48.74,48.85,73800.0,30.7428,30.7995,30.7113,30.7806,73800.0
2006-06-15 10:30:00,48.85,48.99,48.78,48.95,195200.0,30.7806,30.8688,30.7365,30.8436,195200.0
2006-06-15 10:40:00,48.96,49.15,48.94,49.15,198600.0,30.8499,30.9696,30.8373,30.9696,198600.0
2006-06-15 10:50:00,49.16,49.2,48.91,49.07,131400.0,30.9759,31.0011,30.8184,30.9192,131400.0
2006-06-15 11:00:00,49.1,49.2,48.79,48.8,113500.0,30.9381,31.0011,30.7428,30.7491,113500.0
2006-06-15 11:10:00,48.8,48.96,48.77,48.89,95000.0,30.7491,30.8499,30.7302,30.8058,95000.0
2006-06-15 11:20:00,48.88,48.9,48.77,48.82,82600.0,30.7995,30.8121,30.7302,30.7617,82600.0
2006-06-15 11:30:00,48.82,48.83,48.65,48.7,101000.0,30.7617,30.768,30.6546,30.6861,101000.0
2006-06-15 11:40:00,48.71,48.85,48.7,48.85,78000.0,30.6924,30.7806,30.6861,30.7806,78000.0
2006-06-15 11:50:00,48.85,49.1,48.85,49.1,67400.0,30.7806,30.9381,30.7806,30.9381,67400.0
2006-06-15 12:00:00,49.1,49.14,49.03,49.06,89000.0,30.9381,30.9633,30.894,30.9129,89000.0
2006-06-15 12:10:00,49.07,49.09,48.93,48.97,48200.0,30.9192,30.9318,30.831,30.8562,48200.0
2006-06-15 12:20:00,48.94,49.01,48.93,49.0,34500.0,30.8373,30.8814,30.831,30.8751,34500.0
2006-06-15 12:30:00,49.0,49.03,48.96,48.99,40500.0,30.8751,30.894,30.8499,30.8688,40500.0
2006-06-15 12:40:00,48.98,49.1,48.97,49.09,70900.0,30.8625,30.9381,30.8562,30.9318,70900.0
2006-06-15 12:50:00,49.1,49.15,49.04,49.04,83000.0,30.9381,30.9696,30.9003,30.9003,83000.0
2006-06-15 13:00:00,49.07,49.07,48.97,49.01,43700.0,30.9192,30.9192,30.8562,30.8814,43700.0
2006-06-15 13:10:00,49.01,49.01,48.98,48.99,34200.0,30.8814,30.8814,30.8625,30.8688,34200.0
2006-06-15 13:20:00,48.99,49.11,48.99,49.1,96900.0,30.8688,30.9444,30.8688,30.9381,96900.0
2006-06-15 13:30:00,49.1,49.11,48.95,48.95,89700.0,30.9381,30.9444,30.8436,30.8436,89700.0
2006-06-15 13:40:00,48.95,49.09,48.93,49.09,109500.0,30.8436,30.9318,30.831,30.9318,109500.0
2006-06-15 13:50:00,49.08,49.16,49.04,49.15,69700.0,30.9255,30.9759,30.9003,30.9696,69700.0
2006-06-15 14:00:00,49.16,49.29,49.15,49.21,108200.0,30.9759,31.0578,30.9696,31.0074,108200.0
2006-06-15 14:10:00,49.22,49.25,49.15,49.25,119400.0,31.0137,31.0326,30.9696,31.0326,119400.0
2006-06-15 14:20:00,49.25,49.47,49.25,49.29,117300.0,31.0326,31.1712,31.0326,31.0578,117300.0
2006-06-15 14:30:00,49.3,49.48,49.29,49.38,120800.0,31.0641,31.1775,31.0578,31.1145,120800.0
2006-06-15 14:40:00,49.39,49.68,49.37,49.61,226800.0,31.1208,31.3036,31.1082,31.2595,226800.0
2006-06-15 14:50:00,49.62,49.64,49.5,49.53,135300.0,31.2658,31.2784,31.1902,31.2091,135300.0
2006-06-15 15:00:00,49.54,49.55,49.38,49.41,150100.0,31.2154,31.2217,31.1145,31.1334,150100.0
2006-06-15 15:10:00,49.4,49.5,49.36,49.43,94100.0,31.1271,31.1902,31.1019,31.146,94100.0
2006-06-15 15:20:00,49.44,49.51,49.42,49.46,132700.0,31.1523,31.1965,31.1397,31.1649,132700.0
2006-06-15 15:30:00,49.46,49.52,49.43,49.5,114000.0,31.1649,31.2028,31.146,31.1902,114000.0
2006-06-15 15:40:00,49.51,49.66,49.5,49.56,207800.0,31.1965,31.291,31.1902,31.228,207800.0
2006-06-15 15:50:00,49.55,49.56,49.38,49.46,251800.0,31.2217,31.228,31.1145,31.1649,251800.0
2006-06-16 09:30:00,49.06,49.32,49.02,49.25,1094200.0,30.9129,31.0767,30.8877,31.0326,1094200.0
2006-06-16 09:40:00,49.28,49.49,49.27,49.47,106600.0,31.0515,31.1838,31.0452,31.1712,106600.0
2006-06-16 09:50:00,49.47,49.81,49.47,49.81,214800.0,31.1712,31.3855,31.1712,31.3855,214800.0
2006-06-16 10:00:00,49.82,49.84,49.69,49.75,139700.0,31.3918,31.4044,31.3099,31.3477,139700.0
2006-06-16 10:10:00,49.75,49.78,49.58,49.59,99400.0,31.3477,31.3666,31.2406,31.2469,99400.0
2006-06-16 10:20:00,49.58,49.6,49.38,49.4,138200.0,31.2406,31.2532,31.1145,31.1271,138200.0
2006-06-16 10:30:00,49.4,49.44,49.35,49.41,71400.0,31.1271,31.1523,31.0956,31.1334,71400.0
2006-06-16 10:40:00,49.42,49.44,49.25,49.25,62000.0,31.1397,31.1523,31.0326,31.0326,62000.0
2006-06-16 10:50:00,49.25,49.37,49.25,49.3,132200.0,31.0326,31.1082,31.0326,31.0641,132200.0
2006-06-16 11:00:00,49.3,49.3,49.19,49.27,123700.0,31.0641,31.0641,30.9948,31.0452,123700.0
2006-06-16 11:10:00,49.27,49.3,49.22,49.25,45000.0,31.0452,31.0641,31.0137,31.0326,45000.0
2006-06-16 11:20:00,49.25,49.25,49.16,49.16,114800.0,31.0326,31.0326,30.9759,30.9759,114800.0
2006-06-16 11:30:00,49.16,49.25,49.1,49.25,65100.0,30.9759,31.0326,30.9381,31.0326,65100.0
2006-06-16 11:40:00,49.25,49.28,49.18,49.2,80300.0,31.0326,31.0515,30.9885,31.0011,80300.0
2006-06-16 11:50:00,49.21,49.3,49.19,49.2,47200.0,31.0074,31.0641,30.9948,31.0011,47200.0
2006-06-16 12:00:00,49.2,49.29,49.19,49.29,119100.0,31.0011,31.0578,30.9948,31.0578,119100.0
2006-06-16 12:10:00,49.29,49.4,49.2,49.23,110400.0,31.0578,31.1271,31.0011,31.02,110400.0
2006-06-16 12:20:00,49.23,49.24,49.16,49.2,73900.0,31.02,31.0263,30.9759,31.0011,73900.0
2006-06-16 12:30:00,49.2,49.2,49.14,49.16,98700.0,31.0011,31.0011,30.9633,30.9759,98700.0
2006-06-16 12:40:00,49.16,49.2,49.12,49.14,63300.0,30.9759,31.0011,30.9507,30.9633,63300.0
2006-06-16 12:50:00,49.14,49.23,49.13,49.21,87600.0,30.9633,31.02,30.957,31.0074,87600.0
2006-06-16 13:00:00,49.21,49.23,49.12,49.14,40300.0,31.0074,31.02,30.9507,30.9633,40300.0
2006-06-16 13:10:00,49.15,49.15,49.12,49.13,72900.0,30.9696,30.9696,30.9507,30.957,72900.0
2006-06-16 13:20:00,49.13,49.14,49.07,49.1,93600.0,30.957,30.9633,30.9192,30.9381,93600.0
2006-06-16 13:30:00,49.09,49.09,49.05,49.06,83900.0,30.9318,30.9318,30.9066,30.9129,83900.0
2006-06-16 13:40:00,49.06,49.09,49.05,49.07,69800.0,30.9129,30.9318,30.9066,30.9192,69800.0
2006-06-16 13:50:00,49.06,49.15,49.06,49.1,49300.0,30.9129,30.9696,30.9129,30.9381,49300.0
2006-06-16 14:00:00,49.1,49.12,49.05,49.05,50400.0,30.9381,30.9507,30.9066,30.9066,50400.0
2006-06-16 14:10:00,49.06,49.17,49.02,49.1,98900.0,30.9129,30.9822,30.8877,30.9381,98900.0
2006-06-16 14:20:00,49.12,49.12,49.05,49.08,69800.0,30.9507,30.9507,30.9066,30.9255,69800.0
2006-06-16 14:30:00,49.06,49.12,49.06,49.1,54300.0,30.9129,30.9507,30.9129,30.9381,54300.0
2006-06-16 14:40:00,49.11,49.16,49.09,49.16,58200.0,30.9444,30.9759,30.9318,30.9759,58200.0
2006-06-16 14:50:00,49.15,49.15,49.08,49.12,56600.0,30.9696,30.9696,30.9255,30.9507,56600.0
2006-06-16 15:00:00,49.12,49.24,49.12,49.18,76100.0,30.9507,31.0263,30.9507,30.9885,76100.0
2006-06-16 15:10:00,49.19,49.31,49.16,49.31,88300.0,30.9948,31.0704,30.9759,31.0704,88300.0
2006-06-16 15:20:00,49.31,49.41,49.3,49.4,127000.0,31.0704,31.1334,31.0641,31.1271,127000.0
2006-06-16 15:30:00,49.4,49.52,49.32,49.34,144100.0,31.1271,31.2028,31.0767,31.0893,144100.0
2006-06-16 15:40:00,49.34,49.35,49.21,49.23,140200.0,31.0893,31.0956,31.0074,31.02,140200.0
2006-06-16 15:50:00,49.23,49.28,49.2,49.25,162200.0,31.02,31.0515,31.0011,31.0326,162200.0
2006-06-19 09:30:00,49.7,49.85,49.64,49.64,177700.0,31.3162,31.4107,31.2784,31.2784,177700.0
2006-06-19 09:40:00,49.63,49.74,49.62,49.69,135700.0,31.2721,31.3414,31.2658,31.3099,135700.0
2006-06-19 09:50:00,49.69,49.72,49.6,49.6,128900.0,31.3099,31.3288,31.2532,31.2532,128900.0
2006-06-19 10:00:00,49.59,49.75,49.5,49.71,135500.0,31.2469,31.3477,31.1902,31.3225,135500.0
2006-06-19 10:10:00,49.73,49.74,49.56,49.58,89500.0,31.3351,31.3414,31.228,31.2406,89500.0
2006-06-19 10:20:00,49.59,49.59,49.33,49.38,53400.0,31.2469,31.2469,31.083,31.1145,53400.0
2006-06-19 10:30:00,49.38,49.46,49.28,49.32,87700.0,31.1145,31.1649,31.0515,31.0767,87700.0
2006-06-19 10:40:00,49.3,49.36,49.27,49.34,42200.0,31.0641,31.1019,31.0452,31.0893,42200.0
2006-06-19 10:50:00,49.33,49.56,49.33,49.48,66700.0,31.083,31.228,31.083,31.1775,66700.0
2006-06-19 11:00:00,49.51,49.57,49.4,49.43,50100.0,31.1965,31.2343,31.1271,31.146,50100.0
2006-06-19 11:10:00,49.43,49.49,49.35,49.47,44700.0,31.146,31.1838,31.0956,31.1712,44700.0
2006-06-19 11:20:00,49.47,49.47,49.25,49.28,48600.0,31.1712,31.1712,31.0326,31.0515,48600.0
2006-06-19 11:30:00,49.27,49.3,49.21,49.23,44100.0,31.0452,31.0641,31.0074,31.02,44100.0
2006-06-19 11:40:00,49.23,49.4,49.23,49.32,46100.0,31.02,31.1271,31.02,31.0767,46100.0
2006-06-19 11:50:00,49.31,49.39,49.2,49.25,45200.0,31.0704,31.1208,31.0011,31.0326,45200.0
2006-06-19 12:00:00,49.26,49.3,49.23,49.3,41800.0,31.0389,31.0641,31.02,31.0641,41800.0
2006-06-19 12:10:00,49.3,49.4,49.26,49.36,44700.0,31.0641,31.1271,31.0389,31.1019,44700.0
2006-06-19 12:20:00,49.37,49.37,49.28,49.29,25100.0,31.1082,31.1082,31.0515,31.0578,25100.0
2006-06-19 12:30:00,49.3,49.3,49.23,49.25,21800.0,31.0641,31.0641,31.02,31.0326,21800.0
2006-06-19 12:40:00,49.25,49.3,49.18,49.18,15300.0,31.0326,31.0641,30.9885,30.9885,15300.0
2006-06-19 12:50:00,49.18,49.24,49.15,49.15,32100.0,30.9885,31.0263,30.9696,30.9696,32100.0
2006-06-19 13:00:00,49.14,49.17,49.02,49.02,45800.0,30.9633,30.9822,30.8877,30.8877,45800.0
2006-06-19 13:10:00,49.01,49.08,48.9,48.98,111800.0,30.8814,30.9255,30.8121,30.8625,111800.0
2006-06-19 13:20:00,48.98,49.01,48.91,48.97,117200.0,30.8625,30.8814,30.8184,30.8562,117200.0
2006-06-19 13:30:00,48.98,48.98,48.87,48.91,72000.0,30.8625,30.8625,30.7932,30.8184,72000.0
2006-06-19 13:40:00,48.92,49.02,48.8,48.98,118700.0,30.8247,30.8877,30.7491,30.8625,118700.0
2006-06-19 13:50:00,48.97,49.08,48.92,48.96,48200.0,30.8562,30.9255,30.8247,30.8499,48200.0
2006-06-19 14:00:00,48.97,49.0,48.94,48.98,81200.0,30.8562,30.8751,30.8373,30.8625,81200.0
2006-06-19 14:10:00,48.98,48.99,48.91,48.91,74500.0,30.8625,30.8688,30.8184,30.8184,74500.0
2006-06-19 14:20:00,48.92,48.97,48.82,48.92,97500.0,30.8247,30.8562,30.7617,30.8247,97500.0
2006-06-19 14:30:00,48.91,49.1,48.9,49.06,81600.0,30.8184,30.9381,30.8121,30.9129,81600.0
2006-06-19 14:40:00,49.07,49.1,48.98,49.03,104200.0,30.9192,30.9381,30.8625,30.894,104200.0
2006-06-19 14:50:00,49.01,49.09,48.98,48.98,151700.0,30.8814,30.9318,30.8625,30.8625,151700.0
2006-06-19 15:00:00,48.97,49.13,48.96,49.11,89900.0,30.8562,30.957,30.8499,30.9444,89900.0
2006-06-19 15:10:00,49.11,49.16,49.07,49.12,72900.0,30.9444,30.9759,30.9192,30.9507,72900.0
2006-06-19 15:20:00,49.12,49.23,49.12,49.2,150900.0,30.9507,31.02,30.9507,31.0011,150900.0
2006-06-19 15:30:00,49.2,49.26,49.17,49.2,119800.0,31.0011,31.0389,30.9822,31.0011,119800.0
2006-06-19 15:40:00,49.2,49.21,49.0,49.09,139200.0,31.0011,31.0074,30.8751,30.9318,139200.0
2006-06-19 15:50:00,49.11,49.27,49.1,49.17,273700.0,30.9444,31.0452,30.9381,30.9822,273700.0
2006-06-20 09:30:00,49.61,49.72,49.38,49.46,325700.0,31.2595,31.3288,31.1145,31.1649,325700.0
2006-06-20 09:40:00,49.46,49.62,49.46,49.52,226600.0,31.1649,31.2658,31.1649,31.2028,226600.0
2006-06-20 09:50:00,49.51,49.61,49.2,49.22,236900.0,31.1965,31.2595,31.0011,31.0137,236900.0
2006-06-20 10:00:00,49.22,49.35,49.16,49.17,236000.0,31.0137,31.0956,30.9759,30.9822,236000.0
2006-06-20 10:10:00,49.17,49.22,49.05,49.18,351400.0,30.9822,31.0137,30.9066,30.9885,351400.0
2006-06-20 10:20:00,49.17,49.4,49.15,49.4,148400.0,30.9822,31.1271,30.9696,31.1271,148400.0
2006-06-20 10:30:00,49.4,49.49,49.32,49.35,220400.0,31.1271,31.1838,31.0767,31.0956,220400.0
2006-06-20 10:40:00,49.35,49.37,49.22,49.3,148700.0,31.0956,31.1082,31.0137,31.0641,148700.0
2006-06-20 10:50:00,49.32,49.32,49.11,49.18,63400.0,31.0767,31.0767,30.9444,30.9885,63400.0
2006-06-20 11:00:00,49.21,49.25,49.12,49.16,118600.0,31.0074,31.0326,30.9507,30.9759,118600.0
2006-06-20 11:10:00,49.15,49.23,49.1,49.1,270300.0,30.9696,31.02,30.9381,30.9381,270300.0
2006-06-20 11:20:00,49.1,49.33,49.08,49.32,176100.0,30.9381,31.083,30.9255,31.0767,176100.0
2006-06-20 11:30:00,49.33,49.33,49.16,49.22,135700.0,31.083,31.083,30.9759,31.0137,135700.0
2006-06-20 11:40:00,49.2,49.28,49.18,49.2,191800.0,31.0011,31.0515,30.9885,31.0011,191800.0
2006-06-20 11:50:00,49.19,49.2,49.11,49.12,78600.0,30.9948,31.0011,30.9444,30.9507,78600.0
2006-06-20 12:00:00,49.14,49.14,49.05,49.05,80700.0,30.9633,30.9633,30.9066,30.9066,80700.0
2006-06-20 12:10:00,49.04,49.06,49.0,49.02,79400.0,30.9003,30.9129,30.8751,30.8877,79400.0
2006-06-20 12:20:00,49.02,49.12,49.01,49.01,74400.0,30.8877,30.9507,30.8814,30.8814,74400.0
2006-06-20 12:30:00,49.01,49.04,48.96,48.98,121700.0,30.8814,30.9003,30.8499,30.8625,121700.0
2006-06-20 12:40:00,48.99,49.0,48.94,49.0,82000.0,30.8688,30.8751,30.8373,30.8751,82000.0
2006-06-20 12:50:00,48.99,49.04,48.95,48.99,89100.0,30.8688,30.9003,30.8436,30.8688,89100.0
2006-06-20 13:00:00,48.99,49.02,48.95,48.99,51600.0,30.8688,30.8877,30.8436,30.8688,51600.0
2006-06-20 13:10:00,48.99,49.02,48.96,48.98,43100.0,30.8688,30.8877,30.8499,30.8625,43100.0
2006-06-20 13:20:00,49.01,49.04,49.0,49.0,64400.0,30.8814,30.9003,30.8751,30.8751,64400.0
2006-06-20 13:30:00,49.0,49.03,48.98,49.0,57300.0,30.8751,30.894,30.8625,30.8751,57300.0
2006-06-20 13:40:00,49.01,49.05,48.99,49.01,63700.0,30.8814,30.9066,30.8688,30.8814,63700.0
2006-06-20 13:50:00,49.01,49.06,48.98,48.99,78500.0,30.8814,30.9129,30.8625,30.8688,78500.0
2006-06-20 14:00:00,48.98,49.02,48.98,49.01,73400.0,30.8625,30.8877,30.8625,30.8814,73400.0
2006-06-20 14:10:00,49.01,49.06,48.96,48.99,85400.0,30.8814,30.9129,30.8499,30.8688,85400.0
2006-06-20 14:20:00,48.98,49.0,48.93,48.96,115900.0,30.8625,30.8751,30.831,30.8499,115900.0
2006-06-20 14:30:00,48.95,49.05,48.95,49.05,137300.0,30.8436,30.9066,30.8436,30.9066,137300.0
2006-06-20 14:40:00,49.02,49.03,48.92,48.95,101000.0,30.8877,30.894,30.8247,30.8436,101000.0
2006-06-20 14:50:00,48.96,49.04,48.95,49.0,202200.0,30.8499,30.9003,30.8436,30.8751,202200.0
2006-06-20 15:00:00,49.01,49.07,48.97,49.01,82200.0,30.8814,30.9192,30.8562,30.8814,82200.0
2006-06-20 15:10:00,49.01,49.05,48.95,48.98,91600.0,30.8814,30.9066,30.8436,30.8625,91600.0
2006-06-20 15:20:00,48.98,49.03,48.94,48.95,99400.0,30.8625,30.894,30.8373,30.8436,99400.0
2006-06-20 15:30:00,48.95,49.01,48.94,49.0,227200.0,30.8436,30.8814,30.8373,30.8751,227200.0
2006-06-20 15:40:00,48.99,49.01,48.91,48.99,109100.0,30.8688,30.8814,30.8184,30.8688,109100.0
2006-06-20 15:50:00,48.98,49.02,48.98,49.01,410100.0,30.8625,30.8877,30.8625,30.8814,410100.0
2006-06-21 09:30:00,49.0,49.21,48.99,49.19,300700.0,30.8751,31.0074,30.8688,30.9948,300700.0
2006-06-21 09:40:00,49.17,49.4,49.1,49.4,332700.0,30.9822,31.1271,30.9381,31.1271,332700.0
2006-06-21 09:50:00,49.4,49.45,49.3,49.36,120000.0,31.1271,31.1586,31.0641,31.1019,120000.0
2006-06-21 10:00:00,49.36,49.74,49.36,49.68,166300.0,31.1019,31.3414,31.1019,31.3036,166300.0
2006-06-21 10:10:00,49.68,49.88,49.64,49.71,225200.0,31.3036,31.4296,31.2784,31.3225,225200.0
2006-06-21 10:20:00,49.71,49.72,49.54,49.55,65900.0,31.3225,31.3288,31.2154,31.2217,65900.0
2006-06-21 10:30:00,49.54,49.74,49.52,49.61,103600.0,31.2154,31.3414,31.2028,31.2595,103600.0
2006-06-21 10:40:00,49.59,49.63,49.5,49.52,60000.0,31.2469,31.2721,31.1902,31.2028,60000.0
2006-06-21 10:50:00,49.52,49.56,49.37,49.4,296200.0,31.2028,31.228,31.1082,31.1271,296200.0
2006-06-21 11:00:00,49.39,49.52,49.36,49.48,356000.0,31.1208,31.2028,31.1019,31.1775,356000.0
2006-06-21 11:10:00,49.48,49.51,49.33,49.41,106400.0,31.1775,31.1965,31.083,31.1334,106400.0
2006-06-21 11:20:00,49.4,49.43,49.33,49.41,104300.0,31.1271,31.146,31.083,31.1334,104300.0
2006-06-21 11:30:00,49.39,49.49,49.36,49.45,87300.0,31.1208,31.1838,31.1019,31.1586,87300.0
2006-06-21 11:40:00,49.46,49.57,49.46,49.48,70300.0,31.1649,31.2343,31.1649,31.1775,70300.0
2006-06-21 11:50:00,49.47,49.54,49.46,49.51,61400.0,31.1712,31.2154,31.1649,31.1965,61400.0
2006-06-21 12:00:00,49.52,49.58,49.5,49.54,129900.0,31.2028,31.2406,31.1902,31.2154,129900.0
2006-06-21 12:10:00,49.5,49.53,49.43,49.46,121400.0,31.1902,31.2091,31.146,31.1649,121400.0
2006-06-21 12:20:00,49.46,49.53,49.43,49.43,92500.0,31.1649,31.2091,31.146,31.146,92500.0
2006-06-21 12:30:00,49.46,49.53,49.46,49.48,74500.0,31.1649,31.2091,31.1649,31.1775,74500.0
2006-06-21 12:40:00,49.48,49.56,49.43,49.55,34100.0,31.1775,31.228,31.146,31.2217,34100.0
2006-06-21 12:50:00,49.55,49.56,49.48,49.53,41400.0,31.2217,31.228,31.1775,31.2091,41400.0
2006-06-21 13:00:00,49.55,49.59,49.46,49.5,37200.0,31.2217,31.2469,31.1649,31.1902,37200.0
2006-06-21 13:10:00,49.51,49.52,49.47,49.49,35200.0,31.1965,31.2028,31.1712,31.1838,35200.0
2006-06-21 13:20:00,49.48,49.49,49.44,49.45,25800.0,31.1775,31.1838,31.1523,31.1586,25800.0
2006-06-21 13:30:00,49.46,49.57,49.45,49.54,39500.0,31.1649,31.2343,31.1586,31.2154,39500.0
2006-06-21 13:40:00,49.54,49.55,49.46,49.5,31300.0,31.2154,31.2217,31.1649,31.1902,31300.0
2006-06-21 13:50:00,49.49,49.75,49.49,49.64,166500.0,31.1838,31.3477,31.1838,31.2784,166500.0
2006-06-21 14:00:00,49.64,49.71,49.6,49.67,48900.0,31.2784,31.3225,31.2532,31.2973,48900.0
2006-06-21 14:10:00,49.67,49.82,49.65,49.8,144900.0,31.2973,31.3918,31.2847,31.3792,144900.0
2006-06-21 14:20:00,49.79,49.83,49.74,49.74,49000.0,31.3729,31.3981,31.3414,31.3414,49000.0
2006-06-21 14:30:00,49.74,49.81,49.72,49.76,59900.0,31.3414,31.3855,31.3288,31.354,59900.0
2006-06-21 14:40:00,49.75,49.85,49.69,49.7,55000.0,31.3477,31.4107,31.3099,31.3162,55000.0
2006-06-21 14:50:00,49.7,49.81,49.64,49.76,381100.0,31.3162,31.3855,31.2784,31.354,381100.0
2006-06-21 15:00:00,49.75,49.76,49.58,49.71,89700.0,31.3477,31.354,31.2406,31.3225,89700.0
2006-06-21 15:10:00,49.72,49.8,49.7,49.77,102200.0,31.3288,31.3792,31.3162,31.3603,102200.0
2006-06-21 15:20:00,49.76,49.83,49.76,49.8,104000.0,31.354,31.3981,31.354,31.3792,104000.0
2006-06-21 15:30:00,49.79,49.8,49.65,49.7,132700.0,31.3729,31.3792,31.2847,31.3162,132700.0
2006-06-21 15:40:00,49.71,49.75,49.55,49.59,85900.0,31.3225,31.3477,31.2217,31.2469,85900.0
2006-06-21 15:50:00,49.56,49.64,49.56,49.61,155700.0,31.228,31.2784,31.228,31.2595,155700.0
2006-06-22 09:30:00,49.37,49.47,49.21,49.37,157900.0,31.1082,31.1712,31.0074,31.1082,157900.0
2006-06-22 09:40:00,49.4,49.44,49.29,49.37,89700.0,31.1271,31.1523,31.0578,31.1082,89700.0
2006-06-22 09:50:00,49.36,49.52,49.31,49.52,118300.0,31.1019,31.2028,31.0704,31.2028,118300.0
2006-06-22 10:00:00,49.52,49.53,49.38,49.42,100700.0,31.2028,31.2091,31.1145,31.1397,100700.0
2006-06-22 10:10:00,49.45,49.46,49.39,49.41,62000.0,31.1586,31.1649,31.1208,31.1334,62000.0
2006-06-22 10:20:00,49.41,49.49,49.37,49.4,124300.0,31.1334,31.1838,31.1082,31.1271,124300.0
2006-06-22 10:30:00,49.4,49.48,49.37,49.45,90200.0,31.1271,31.1775,31.1082,31.1586,90200.0
2006-06-22 10:40:00,49.46,49.61,49.46,49.58,133500.0,31.1649,31.2595,31.1649,31.2406,133500.0
2006-06-22 10:50:00,49.56,49.67,49.56,49.62,83100.0,31.228,31.2973,31.228,31.2658,83100.0
2006-06-22 11:00:00,49.65,49.65,49.54,49.55,68600.0,31.2847,31.2847,31.2154,31.2217,68600.0
2006-06-22 11:10:00,49.53,49.54,49.42,49.47,77400.0,31.2091,31.2154,31.1397,31.1712,77400.0
2006-06-22 11:20:00,49.47,49.55,49.43,49.47,59900.0,31.1712,31.2217,31.146,31.1712,59900.0
2006-06-22 11:30:00,49.47,49.53,49.44,49.49,88900.0,31.1712,31.2091,31.1523,31.1838,88900.0
2006-06-22 11:40:00,49.49,49.54,49.48,49.5,123500.0,31.1838,31.2154,31.1775,31.1902,123500.0
2006-06-22 11:50:00,49.49,49.51,49.46,49.49,49100.0,31.1838,31.1965,31.1649,31.1838,49100.0
2006-06-22 12:00:00,49.49,49.53,49.47,49.48,25700.0,31.1838,31.2091,31.1712,31.1775,25700.0
2006-06-22 12:10:00,49.48,49.54,49.48,49.5,25300.0,31.1775,31.2154,31.1775,31.1902,25300.0
2006-06-22 12:20:00,49.5,49.5,49.45,49.45,27600.0,31.1902,31.1902,31.1586,31.1586,27600.0
2006-06-22 12:30:00,49.45,49.5,49.37,49.41,93100.0,31.1586,31.1902,31.1082,31.1334,93100.0
2006-06-22 12:40:00,49.38,49.39,49.25,49.28,97400.0,31.1145,31.1208,31.0326,31.0515,97400.0
2006-06-22 12:50:00,49.28,49.3,49.23,49.25,63200.0,31.0515,31.0641,31.02,31.0326,63200.0
2006-06-22 13:00:00,49.24,49.31,49.23,49.29,42500.0,31.0263,31.0704,31.02,31.0578,42500.0
2006-06-22 13:10:00,49.29,49.3,49.24,49.26,40400.0,31.0578,31.0641,31.0263,31.0389,40400.0
2006-06-22 13:20:00,49.25,49.26,49.22,49.22,62100.0,31.0326,31.0389,31.0137,31.0137,62100.0
2006-06-22 13:30:00,49.22,49.25,49.2,49.21,31700.0,31.0137,31.0326,31.0011,31.0074,31700.0
2006-06-22 13:40:00,49.21,49.26,49.21,49.24,83000.0,31.0074,31.0389,31.0074,31.0263,83000.0
2006-06-22 13:50:00,49.24,49.33,49.22,49.32,50900.0,31.0263,31.083,31.0137,31.0767,50900.0
2006-06-22 14:00:00,49.28,49.35,49.23,49.23,26200.0,31.0515,31.0956,31.02,31.02,26200.0
2006-06-22 14:10:00,49.24,49.31,49.21,49.24,25300.0,31.0263,31.0704,31.0074,31.0263,25300.0
2006-06-22 14:20:00,49.25,49.31,49.24,49.29,121400.0,31.0326,31.0704,31.0263,31.0578,121400.0
2006-06-22 14:30:00,49.3,49.36,49.3,49.32,33200.0,31.0641,31.1019,31.0641,31.0767,33200.0
2006-06-22 14:40:00,49.33,49.33,49.25,49.32,42300.0,31.083,31.083,31.0326,31.0767,42300.0
2006-06-22 14:50:00,49.31,49.35,49.29,49.3,34400.0,31.0704,31.0956,31.0578,31.0641,34400.0
2006-06-22 15:00:00,49.31,49.33,49.27,49.31,23300.0,31.0704,31.083,31.0452,31.0704,23300.0
2006-06-22 15:10:00,49.31,49.43,49.29,49.36,75800.0,31.0704,31.146,31.0578,31.1019,75800.0
2006-06-22 15:20:00,49.35,49.4,49.35,49.38,32700.0,31.0956,31.1271,31.0956,31.1145,32700.0
2006-06-22 15:30:00,49.37,49.4,49.36,49.38,69300.0,31.1082,31.1271,31.1019,31.1145,69300.0
2006-06-22 15:40:00,49.38,49.41,49.33,49.4,94700.0,31.1145,31.1334,31.083,31.1271,94700.0
2006-06-22 15:50:00,49.4,49.44,49.37,49.4,148100.0,31.1271,31.1523,31.1082,31.1271,148100.0
2006-06-23 09:30:00,49.08,49.35,49.08,49.21,161000.0,30.9255,31.0956,30.9255,31.0074,161000.0
2006-06-23 09:40:00,49.23,49.4,49.15,49.3,140600.0,31.02,31.1271,30.9696,31.0641,140600.0
2006-06-23 09:50:00,49.28,49.6,49.23,49.53,176400.0,31.0515,31.2532,31.02,31.2091,176400.0
2006-06-23 10:00:00,49.53,49.54,49.25,49.3,54000.0,31.2091,31.2154,31.0326,31.0641,54000.0
2006-06-23 10:10:00,49.3,49.42,49.29,49.37,114700.0,31.0641,31.1397,31.0578,31.1082,114700.0
2006-06-23 10:20:00,49.37,49.48,49.35,49.48,78000.0,31.1082,31.1775,31.0956,31.1775,78000.0
2006-06-23 10:30:00,49.46,49.52,49.42,49.43,130700.0,31.1649,31.2028,31.1397,31.146,130700.0
2006-06-23 10:40:00,49.43,49.43,49.36,49.41,99800.0,31.146,31.146,31.1019,31.1334,99800.0
2006-06-23 10:50:00,49.4,49.5,49.4,49.48,91800.0,31.1271,31.1902,31.1271,31.1775,91800.0
2006-06-23 11:00:00,49.46,49.47,49.4,49.43,82700.0,31.1649,31.1712,31.1271,31.146,82700.0
2006-06-23 11:10:00,49.42,49.45,49.4,49.45,48300.0,31.1397,31.1586,31.1271,31.1586,48300.0
2006-06-23 11:20:00,49.45,49.52,49.43,49.45,44100.0,31.1586,31.2028,31.146,31.1586,44100.0
2006-06-23 11:30:00,49.44,49.45,49.4,49.42,71800.0,31.1523,31.1586,31.1271,31.1397,71800.0
2006-06-23 11:40:00,49.42,49.44,49.41,49.42,42200.0,31.1397,31.1523,31.1334,31.1397,42200.0
2006-06-23 11:50:00,49.41,49.43,49.38,49.41,30900.0,31.1334,31.146,31.1145,31.1334,30900.0
2006-06-23 12:00:00,49.41,49.46,49.4,49.46,31400.0,31.1334,31.1649,31.1271,31.1649,31400.0
2006-06-23 12:10:00,49.46,49.59,49.46,49.57,50600.0,31.1649,31.2469,31.1649,31.2343,50600.0
2006-06-23 12:20:00,49.58,49.79,49.56,49.72,87800.0,31.2406,31.3729,31.228,31.3288,87800.0
2006-06-23 12:30:00,49.71,49.77,49.64,49.7,49100.0,31.3225,31.3603,31.2784,31.3162,49100.0
2006-06-23 12:40:00,49.7,49.7,49.61,49.61,35100.0,31.3162,31.3162,31.2595,31.2595,35100.0
2006-06-23 12:50:00,49.62,49.63,49.51,49.56,34200.0,31.2658,31.2721,31.1965,31.228,34200.0
2006-06-23 13:00:00,49.54,49.63,49.53,49.6,34900.0,31.2154,31.2721,31.2091,31.2532,34900.0
2006-06-23 13:10:00,49.6,49.62,49.53,49.55,31300.0,31.2532,31.2658,31.2091,31.2217,31300.0
2006-06-23 13:20:00,49.55,49.56,49.53,49.54,33100.0,31.2217,31.228,31.2091,31.2154,33100.0
2006-06-23 13:30:00,49.54,49.6,49.53,49.53,20100.0,31.2154,31.2532,31.2091,31.2091,20100.0
2006-06-23 13:40:00,49.53,49.59,49.47,49.47,38800.0,31.2091,31.2469,31.1712,31.1712,38800.0
2006-06-23 13:50:00,49.47,49.54,49.47,49.54,46900.0,31.1712,31.2154,31.1712,31.2154,46900.0
2006-06-23 14:00:00,49.54,49.55,49.47,49.5,51900.0,31.2154,31.2217,31.1712,31.1902,51900.0
2006-06-23 14:10:00,49.49,49.53,49.46,49.51,30400.0,31.1838,31.2091,31.1649,31.1965,30400.0
2006-06-23 14:20:00,49.52,49.57,49.5,49.51,78100.0,31.2028,31.2343,31.1902,31.1965,78100.0
2006-06-23 14:30:00,49.5,49.55,49.5,49.5,45100.0,31.1902,31.2217,31.1902,31.1902,45100.0
2006-06-23 14:40:00,49.51,49.51,49.39,49.41,69900.0,31.1965,31.1965,31.1208,31.1334,69900.0
2006-06-23 14:50:00,49.4,49.45,49.36,49.36,63600.0,31.1271,31.1586,31.1019,31.1019,63600.0
2006-06-23 15:00:00,49.36,49.37,49.31,49.31,58900.0,31.1019,31.1082,31.0704,31.0704,58900.0
2006-06-23 15:10:00,49.33,49.33,49.24,49.27,69700.0,31.083,31.083,31.0263,31.0452,69700.0
2006-06-23 15:20:00,49.28,49.37,49.25,49.35,85600.0,31.0515,31.1082,31.0326,31.0956,85600.0
2006-06-23 15:30:00,49.35,49.42,49.26,49.34,102700.0,31.0956,31.1397,31.0389,31.0893,102700.0
2006-06-23 15:40:00,49.34,49.49,49.27,49.49,73400.0,31.0893,31.1838,31.0452,31.1838,73400.0
2006-06-23 15:50:00,49.5,49.5,49.28,49.28,105200.0,31.1902,31.1902,31.0515,31.0515,105200.0
2006-06-26 09:30:00,49.23,49.44,49.17,49.38,64500.0,31.02,31.1523,30.9822,31.1145,64500.0
2006-06-26 09:40:00,49.37,49.49,49.29,49.36,156500.0,31.1082,31.1838,31.0578,31.1019,156500.0
2006-06-26 09:50:00,49.41,49.44,49.35,49.4,60300.0,31.1334,31.1523,31.0956,31.1271,60300.0
2006-06-26 10:00:00,49.44,49.75,49.39,49.62,79000.0,31.1523,31.3477,31.1208,31.2658,79000.0
2006-06-26 10:10:00,49.64,49.66,49.59,49.61,41800.0,31.2784,31.291,31.2469,31.2595,41800.0
2006-06-26 10:20:00,49.59,49.89,49.59,49.82,62000.0,31.2469,31.4359,31.2469,31.3918,62000.0
2006-06-26 10:30:00,49.81,49.87,49.75,49.86,82400.0,31.3855,31.4233,31.3477,31.417,82400.0
2006-06-26 10:40:00,49.85,49.87,49.8,49.81,49600.0,31.4107,31.4233,31.3792,31.3855,49600.0
2006-06-26 10:50:00,49.81,49.85,49.77,49.84,70300.0,31.3855,31.4107,31.3603,31.4044,70300.0
2006-06-26 11:00:00,49.84,49.89,49.82,49.83,57600.0,31.4044,31.4359,31.3918,31.3981,57600.0
2006-06-26 11:10:00,49.87,49.93,49.87,49.88,34700.0,31.4233,31.4611,31.4233,31.4296,34700.0
2006-06-26 11:20:00,49.88,49.89,49.81,49.82,43400.0,31.4296,31.4359,31.3855,31.3918,43400.0
2006-06-26 11:30:00,49.81,49.83,49.74,49.8,65100.0,31.3855,31.3981,31.3414,31.3792,65100.0
2006-06-26 11:40:00,49.81,49.84,49.79,49.8,23900.0,31.3855,31.4044,31.3729,31.3792,23900.0
2006-06-26 11:50:00,49.8,49.81,49.66,49.68,32600.0,31.3792,31.3855,31.291,31.3036,32600.0
2006-06-26 12:00:00,49.68,49.7,49.6,49.6,74900.0,31.3036,31.3162,31.2532,31.2532,74900.0
2006-06-26 12:10:00,49.6,49.62,49.55,49.61,24300.0,31.2532,31.2658,31.2217,31.2595,24300.0
2006-06-26 12:20:00,49.59,49.67,49.59,49.67,10700.0,31.2469,31.2973,31.2469,31.2973,10700.0
2006-06-26 12:30:00,49.66,49.7,49.63,49.68,22100.0,31.291,31.3162,31.2721,31.3036,22100.0
2006-06-26 12:40:00,49.69,49.7,49.67,49.7,24200.0,31.3099,31.3162,31.2973,31.3162,24200.0
2006-06-26 12:50:00,49.69,49.77,49.69,49.72,22300.0,31.3099,31.3603,31.3099,31.3288,22300.0
2006-06-26 13:00:00,49.73,49.81,49.69,49.69,21600.0,31.3351,31.3855,31.3099,31.3099,21600.0
2006-06-26 13:10:00,49.69,49.73,49.62,49.62,21100.0,31.3099,31.3351,31.2658,31.2658,21100.0
2006-06-26 13:20:00,49.62,49.65,49.59,49.61,21200.0,31.2658,31.2847,31.2469,31.2595,21200.0
2006-06-26 13:30:00,49.64,49.66,49.62,49.64,18900.0,31.2784,31.291,31.2658,31.2784,18900.0
2006-06-26 13:40:00,49.65,49.69,49.63,49.64,21600.0,31.2847,31.3099,31.2721,31.2784,21600.0
2006-06-26 13:50:00,49.63,49.65,49.6,49.62,17600.0,31.2721,31.2847,31.2532,31.2658,17600.0
2006-06-26 14:00:00,49.62,49.67,49.56,49.57,18800.0,31.2658,31.2973,31.228,31.2343,18800.0
2006-06-26 14:10:00,49.56,49.56,49.49,49.5,21800.0,31.228,31.228,31.1838,31.1902,21800.0
2006-06-26 14:20:00,49.49,49.52,49.46,49.51,23200.0,31.1838,31.2028,31.1649,31.1965,23200.0
2006-06-26 14:30:00,49.5,49.54,49.48,49.49,24200.0,31.1902,31.2154,31.1775,31.1838,24200.0
2006-06-26 14:40:00,49.48,49.62,49.48,49.62,28900.0,31.1775,31.2658,31.1775,31.2658,28900.0
2006-06-26 14:50:00,49.59,49.63,49.57,49.58,21500.0,31.2469,31.2721,31.2343,31.2406,21500.0
2006-06-26 15:00:00,49.57,49.58,49.54,49.56,18400.0,31.2343,31.2406,31.2154,31.228,18400.0
2006-06-26 15:10:00,49.55,49.58,49.53,49.55,64200.0,31.2217,31.2406,31.2091,31.2217,64200.0
2006-06-26 15:20:00,49.56,49.58,49.53,49.57,62700.0,31.228,31.2406,31.2091,31.2343,62700.0
2006-06-26 15:30:00,49.56,49.58,49.52,49.57,69500.0,31.228,31.2406,31.2028,31.2343,69500.0
2006-06-26 15:40:00,49.56,49.56,49.48,49.53,94500.0,31.228,31.228,31.1775,31.2091,94500.0
2006-06-26 15:50:00,49.54,49.54,49.49,49.53,201100.0,31.2154,31.2154,31.1838,31.2091,201100.0
2006-06-27 09:30:00,49.35,49.59,49.26,49.45,124100.0,31.0956,31.2469,31.0389,31.1586,124100.0
2006-06-27 09:40:00,49.46,49.58,49.37,49.55,106300.0,31.1649,31.2406,31.1082,31.2217,106300.0
2006-06-27 09:50:00,49.51,49.57,49.45,49.48,61400.0,31.1965,31.2343,31.1586,31.1775,61400.0
2006-06-27 10:00:00,49.48,49.54,49.37,49.44,59100.0,31.1775,31.2154,31.1082,31.1523,59100.0
2006-06-27 10:10:00,49.45,49.48,49.27,49.36,50700.0,31.1586,31.1775,31.0452,31.1019,50700.0
2006-06-27 10:20:00,49.36,49.45,49.36,49.42,37000.0,31.1019,31.1586,31.1019,31.1397,37000.0
2006-06-27 10:30:00,49.43,49.5,49.38,49.49,34400.0,31.146,31.1902,31.1145,31.1838,34400.0
2006-06-27 10:40:00,49.47,49.48,49.37,49.37,36900.0,31.1712,31.1775,31.1082,31.1082,36900.0
2006-06-27 10:50:00,49.37,49.42,49.23,49.26,54300.0,31.1082,31.1397,31.02,31.0389,54300.0
2006-06-27 11:00:00,49.27,49.28,49.12,49.12,35300.0,31.0452,31.0515,30.9507,30.9507,35300.0
2006-06-27 11:10:00,49.12,49.13,48.95,48.99,69500.0,30.9507,30.957,30.8436,30.8688,69500.0
2006-06-27 11:20:00,48.99,49.1,48.98,49.08,50400.0,30.8688,30.9381,30.8625,30.9255,50400.0
2006-06-27 11:30:00,49.08,49.2,49.07,49.2,23400.0,30.9255,31.0011,30.9192,31.0011,23400.0
2006-06-27 11:40:00,49.18,49.22,49.01,49.03,44300.0,30.9885,31.0137,30.8814,30.894,44300.0
2006-06-27 11:50:00,49.02,49.08,49.02,49.05,35200.0,30.8877,30.9255,30.8877,30.9066,35200.0
2006-06-27 12:00:00,49.04,49.06,48.91,48.92,44000.0,30.9003,30.9129,30.8184,30.8247,44000.0
2006-06-27 12:10:00,48.92,48.94,48.81,48.83,55400.0,30.8247,30.8373,30.7554,30.768,55400.0
2006-06-27 12:20:00,48.82,48.84,48.8,48.83,52600.0,30.7617,30.7743,30.7491,30.768,52600.0
2006-06-27 12:30:00,48.83,48.84,48.65,48.65,152400.0,30.768,30.7743,30.6546,30.6546,152400.0
2006-06-27 12:40:00,48.65,48.69,48.59,48.67,82400.0,30.6546,30.6798,30.6168,30.6672,82400.0
2006-06-27 12:50:00,48.68,48.72,48.65,48.67,123800.0,30.6735,30.6987,30.6546,30.6672,123800.0
2006-06-27 13:00:00,48.66,48.74,48.64,48.72,96900.0,30.6609,30.7113,30.6483,30.6987,96900.0
2006-06-27 13:10:00,48.74,48.81,48.73,48.8,39800.0,30.7113,30.7554,30.705,30.7491,39800.0
2006-06-27 13:20:00,48.8,48.81,48.71,48.74,82300.0,30.7491,30.7554,30.6924,30.7113,82300.0
2006-06-27 13:30:00,48.72,48.76,48.65,48.66,73000.0,30.6987,30.7239,30.6546,30.6609,73000.0
2006-06-27 13:40:00,48.66,48.7,48.6,48.62,57700.0,30.6609,30.6861,30.6231,30.6357,57700.0
2006-06-27 13:50:00,48.62,48.65,48.57,48.61,83500.0,30.6357,30.6546,30.6042,30.6294,83500.0
2006-06-27 14:00:00,48.61,48.65,48.59,48.62,89400.0,30.6294,30.6546,30.6168,30.6357,89400.0
2006-06-27 14:10:00,48.63,48.66,48.6,48.63,107600.0,30.642,30.6609,30.6231,30.642,107600.0
2006-06-27 14:20:00,48.64,48.66,48.56,48.58,67500.0,30.6483,30.6609,30.5979,30.6105,67500.0
2006-06-27 14:30:00,48.57,48.59,48.51,48.56,86000.0,30.6042,30.6168,30.5663,30.5979,86000.0
2006-06-27 14:40:00,48.55,48.59,48.48,48.49,53900.0,30.5916,30.6168,30.5474,30.5537,53900.0
2006-06-27 14:50:00,48.5,48.55,48.43,48.53,62600.0,30.56,30.5916,30.5159,30.5789,62600.0
2006-06-27 15:00:00,48.52,48.67,48.51,48.67,80800.0,30.5726,30.6672,30.5663,30.6672,80800.0
2006-06-27 15:10:00,48.67,48.75,48.61,48.74,119900.0,30.6672,30.7176,30.6294,30.7113,119900.0
2006-06-27 15:20:00,48.74,48.75,48.54,48.6,122500.0,30.7113,30.7176,30.5853,30.6231,122500.0
2006-06-27 15:30:00,48.62,48.62,48.47,48.5,155300.0,30.6357,30.6357,30.5411,30.56,155300.0
2006-06-27 15:40:00,48.49,48.51,48.43,48.51,205800.0,30.5537,30.5663,30.5159,30.5663,205800.0
2006-06-27 15:50:00,48.52,48.54,48.48,48.5,249300.0,30.5726,30.5853,30.5474,30.56,249300.0
2006-06-28 09:30:00,48.6,48.66,48.44,48.63,136700.0,30.6231,30.6609,30.5222,30.642,136700.0
2006-06-28 09:40:00,48.66,48.66,48.44,48.44,66500.0,30.6609,30.6609,30.5222,30.5222,66500.0
2006-06-28 09:50:00,48.45,48.5,48.4,48.45,130500.0,30.5285,30.56,30.497,30.5285,130500.0
2006-06-28 10:00:00,48.47,48.62,48.43,48.45,90900.0,30.5411,30.6357,30.5159,30.5285,90900.0
2006-06-28 10:10:00,48.46,48.6,48.46,48.53,61400.0,30.5348,30.6231,30.5348,30.5789,61400.0
2006-06-28 10:20:00,48.53,48.56,48.48,48.49,56500.0,30.5789,30.5979,30.5474,30.5537,56500.0
2006-06-28 10:30:00,48.48,48.52,48.47,48.5,97300.0,30.5474,30.5726,30.5411,30.56,97300.0
2006-06-28 10:40:00,48.51,48.52,48.45,48.48,127200.0,30.5663,30.5726,30.5285,30.5474,127200.0
2006-06-28 10:50:00,48.48,48.53,48.45,48.47,72200.0,30.5474,30.5789,30.5285,30.5411,72200.0
2006-06-28 11:00:00,48.47,48.53,48.44,48.48,39100.0,30.5411,30.5789,30.5222,30.5474,39100.0
2006-06-28 11:10:00,48.49,48.49,48.44,48.45,62500.0,30.5537,30.5537,30.5222,30.5285,62500.0
2006-06-28 11:20:00,48.46,48.47,48.37,48.38,127300.0,30.5348,30.5411,30.4781,30.4844,127300.0
2006-06-28 11:30:00,48.38,48.44,48.38,48.42,76700.0,30.4844,30.5222,30.4844,30.5096,76700.0
2006-06-28 11:40:00,48.42,48.49,48.42,48.48,84300.0,30.5096,30.5537,30.5096,30.5474,84300.0
2006-06-28 11:50:00,48.48,48.52,48.46,48.51,44900.0,30.5474,30.5726,30.5348,30.5663,44900.0
2006-06-28 12:00:00,48.49,48.56,48.49,48.55,47900.0,30.5537,30.5979,30.5537,30.5916,47900.0
2006-06-28 12:10:00,48.54,48.65,48.52,48.59,64200.0,30.5853,30.6546,30.5726,30.6168,64200.0
2006-06-28 12:20:00,48.58,48.64,48.56,48.57,36100.0,30.6105,30.6483,30.5979,30.6042,36100.0
2006-06-28 12:30:00,48.56,48.59,48.49,48.49,36200.0,30.5979,30.6168,30.5537,30.5537,36200.0
2006-06-28 12:40:00,48.5,48.5,48.44,48.44,31500.0,30.56,30.56,30.5222,30.5222,31500.0
2006-06-28 12:50:00,48.44,48.53,48.41,48.52,46300.0,30.5222,30.5789,30.5033,30.5726,46300.0
2006-06-28 13:00:00,48.53,48.53,48.41,48.41,35400.0,30.5789,30.5789,30.5033,30.5033,35400.0
2006-06-28 13:10:00,48.41,48.51,48.4,48.51,77700.0,30.5033,30.5663,30.497,30.5663,77700.0
2006-06-28 13:20:00,48.51,48.54,48.44,48.44,27000.0,30.5663,30.5853,30.5222,30.5222,27000.0
2006-06-28 13:30:00,48.43,48.44,48.3,48.33,40800.0,30.5159,30.5222,30.434,30.4529,40800.0
2006-06-28 13:40:00,48.34,48.35,48.3,48.3,39600.0,30.4592,30.4655,30.434,30.434,39600.0
2006-06-28 13:50:00,48.3,48.3,48.23,48.26,65600.0,30.434,30.434,30.3899,30.4088,65600.0
2006-06-28 14:00:00,48.26,48.32,48.2,48.23,44300.0,30.4088,30.4466,30.371,30.3899,44300.0
2006-06-28 14:10:00,48.23,48.3,48.21,48.25,35400.0,30.3899,30.434,30.3773,30.4025,35400.0
2006-06-28 14:20:00,48.25,48.35,48.24,48.31,52500.0,30.4025,30.4655,30.3962,30.4403,52500.0
2006-06-28 14:30:00,48.32,48.5,48.32,48.45,133200.0,30.4466,30.56,30.4466,30.5285,133200.0
2006-06-28 14:40:00,48.45,48.58,48.41,48.55,156300.0,30.5285,30.6105,30.5033,30.5916,156300.0
2006-06-28 14:50:00,48.56,48.61,48.51,48.52,71900.0,30.5979,30.6294,30.5663,30.5726,71900.0
2006-06-28 15:00:00,48.52,48.58,48.5,48.51,67900.0,30.5726,30.6105,30.56,30.5663,67900.0
2006-06-28 15:10:00,48.51,48.6,48.5,48.56,64200.0,30.5663,30.6231,30.56,30.5979,64200.0
2006-06-28 15:20:00,48.57,48.59,48.54,48.55,45700.0,30.6042,30.6168,30.5853,30.5916,45700.0
2006-06-28 15:30:00,48.54,48.6,48.54,48.55,44400.0,30.5853,30.6231,30.5853,30.5916,44400.0
2006-06-28 15:40:00,48.54,48.54,48.4,48.43,72300.0,30.5853,30.5853,30.497,30.5159,72300.0
2006-06-28 15:50:00,48.43,48.49,48.42,48.49,162900.0,30.5159,30.5537,30.5096,30.5537,162900.0
2006-06-29 09:30:00,48.56,48.9,48.49,48.78,121700.0,30.5979,30.8121,30.5537,30.7365,121700.0
2006-06-29 09:40:00,48.79,48.9,48.78,48.8,61000.0,30.7428,30.8121,30.7365,30.7491,61000.0
2006-06-29 09:50:00,48.79,48.9,48.7,48.75,77400.0,30.7428,30.8121,30.6861,30.7176,77400.0
2006-06-29 10:00:00,48.77,48.87,48.7,48.83,53000.0,30.7302,30.7932,30.6861,30.768,53000.0
2006-06-29 10:10:00,48.83,48.84,48.67,48.71,48300.0,30.768,30.7743,30.6672,30.6924,48300.0
2006-06-29 10:20:00,48.7,48.84,48.7,48.82,43900.0,30.6861,30.7743,30.6861,30.7617,43900.0
2006-06-29 10:30:00,48.81,48.9,48.79,48.86,49000.0,30.7554,30.8121,30.7428,30.7869,49000.0
2006-06-29 10:40:00,48.87,49.0,48.83,48.99,59700.0,30.7932,30.8751,30.768,30.8688,59700.0
2006-06-29 10:50:00,48.99,49.05,48.95,49.03,74900.0,30.8688,30.9066,30.8436,30.894,74900.0
2006-06-29 11:00:00,49.01,49.03,48.98,48.99,42800.0,30.8814,30.894,30.8625,30.8688,42800.0
2006-06-29 11:10:00,49.01,49.13,49.0,49.04,47700.0,30.8814,30.957,30.8751,30.9003,47700.0
2006-06-29 11:20:00,49.04,49.04,48.95,48.96,25800.0,30.9003,30.9003,30.8436,30.8499,25800.0
2006-06-29 11:30:00,48.95,48.99,48.89,48.89,27400.0,30.8436,30.8688,30.8058,30.8058,27400.0
2006-06-29 11:40:00,48.89,48.96,48.87,48.87,19600.0,30.8058,30.8499,30.7932,30.7932,19600.0
2006-06-29 11:50:00,48.87,48.92,48.79,48.82,32400.0,30.7932,30.8247,30.7428,30.7617,32400.0
2006-06-29 12:00:00,48.8,48.81,48.65,48.66,51000.0,30.7491,30.7554,30.6546,30.6609,51000.0
2006-06-29 12:10:00,48.66,48.68,48.57,48.66,29100.0,30.6609,30.6735,30.6042,30.6609,29100.0
2006-06-29 12:20:00,48.66,48.73,48.65,48.67,21800.0,30.6609,30.705,30.6546,30.6672,21800.0
2006-06-29 12:30:00,48.66,48.68,48.6,48.6,17400.0,30.6609,30.6735,30.6231,30.6231,17400.0
2006-06-29 12:40:00,48.6,48.65,48.56,48.56,42100.0,30.6231,30.6546,30.5979,30.5979,42100.0
2006-06-29 12:50:00,48.56,48.58,48.54,48.56,21800.0,30.5979,30.6105,30.5853,30.5979,21800.0
2006-06-29 13:00:00,48.57,48.63,48.56,48.61,25400.0,30.6042,30.642,30.5979,30.6294,25400.0
2006-06-29 13:10:00,48.59,48.67,48.59,48.61,22200.0,30.6168,30.6672,30.6168,30.6294,22200.0
2006-06-29 13:20:00,48.61,48.67,48.58,48.67,39800.0,30.6294,30.6672,30.6105,30.6672,39800.0
2006-06-29 13:30:00,48.66,48.8,48.64,48.77,32200.0,30.6609,30.7491,30.6483,30.7302,32200.0
2006-06-29 13:40:00,48.78,48.81,48.66,48.66,46000.0,30.7365,30.7554,30.6609,30.6609,46000.0
2006-06-29 13:50:00,48.67,48.75,48.66,48.71,38200.0,30.6672,30.7176,30.6609,30.6924,38200.0
2006-06-29 14:00:00,48.73,48.88,48.71,48.88,46700.0,30.705,30.7995,30.6924,30.7995,46700.0
2006-06-29 14:10:00,48.87,49.2,48.85,49.2,73400.0,30.7932,31.0011,30.7806,31.0011,73400.0
2006-06-29 14:20:00,49.19,49.44,49.15,49.16,143300.0,30.9948,31.1523,30.9696,30.9759,143300.0
2006-06-29 14:30:00,49.16,49.19,48.87,48.88,115500.0,30.9759,30.9948,30.7932,30.7995,115500.0
2006-06-29 14:40:00,48.87,49.14,48.84,49.13,145300.0,30.7932,30.9633,30.7743,30.957,145300.0
2006-06-29 14:50:00,49.13,49.34,49.12,49.14,149300.0,30.957,31.0893,30.9507,30.9633,149300.0
2006-06-29 15:00:00,49.16,49.2,49.03,49.13,74700.0,30.9759,31.0011,30.894,30.957,74700.0
2006-06-29 15:10:00,49.13,49.15,48.99,49.09,88000.0,30.957,30.9696,30.8688,30.9318,88000.0
2006-06-29 15:20:00,49.07,49.16,49.0,49.13,79900.0,30.9192,30.9759,30.8751,30.957,79900.0
2006-06-29 15:30:00,49.12,49.21,49.1,49.17,116400.0,30.9507,31.0074,30.9381,30.9822,116400.0
2006-06-29 15:40:00,49.15,49.39,49.15,49.34,104300.0,30.9696,31.1208,30.9696,31.0893,104300.0
2006-06-29 15:50:00,49.34,49.42,49.32,49.37,173900.0,31.0893,31.1397,31.0767,31.1082,173900.0
2006-06-30 09:30:00,49.28,49.66,49.25,49.43,138000.0,31.0515,31.291,31.0326,31.146,138000.0
2006-06-30 09:40:00,49.46,49.59,49.42,49.59,81700.0,31.1649,31.2469,31.1397,31.2469,81700.0
2006-06-30 09:50:00,49.59,49.62,49.45,49.52,91400.0,31.2469,31.2658,31.1586,31.2028,91400.0
2006-06-30 10:00:00,49.54,49.54,49.28,49.32,107800.0,31.2154,31.2154,31.0515,31.0767,107800.0
2006-06-30 10:10:00,49.28,49.33,49.19,49.29,63300.0,31.0515,31.083,30.9948,31.0578,63300.0
2006-06-30 10:20:00,49.27,49.28,49.12,49.2,68200.0,31.0452,31.0515,30.9507,31.0011,68200.0
2006-06-30 10:30:00,49.2,49.29,49.17,49.27,48500.0,31.0011,31.0578,30.9822,31.0452,48500.0
2006-06-30 10:40:00,49.29,49.36,49.2,49.2,46500.0,31.0578,31.1019,31.0011,31.0011,46500.0
2006-06-30 10:50:00,49.23,49.29,49.18,49.29,39000.0,31.02,31.0578,30.9885,31.0578,39000.0
2006-06-30 11:00:00,49.26,49.33,49.26,49.26,36800.0,31.0389,31.083,31.0389,31.0389,36800.0
2006-06-30 11:10:00,49.27,49.29,49.23,49.28,25300.0,31.0452,31.0578,31.02,31.0515,25300.0
2006-06-30 11:20:00,49.26,49.29,49.16,49.21,77100.0,31.0389,31.0578,30.9759,31.0074,77100.0
2006-06-30 11:30:00,49.2,49.3,49.17,49.26,21000.0,31.0011,31.0641,30.9822,31.0389,21000.0
2006-06-30 11:40:00,49.25,49.34,49.25,49.27,23600.0,31.0326,31.0893,31.0326,31.0452,23600.0
2006-06-30 11:50:00,49.27,49.28,49.24,49.25,55500.0,31.0452,31.0515,31.0263,31.0326,55500.0
2006-06-30 12:00:00,49.26,49.27,49.17,49.22,34100.0,31.0389,31.0452,30.9822,31.0137,34100.0
2006-06-30 12:10:00,49.22,49.22,49.12,49.12,43000.0,31.0137,31.0137,30.9507,30.9507,43000.0
2006-06-30 12:20:00,49.12,49.14,48.98,48.98,71200.0,30.9507,30.9633,30.8625,30.8625,71200.0
2006-06-30 12:30:00,48.99,49.0,48.95,48.96,46500.0,30.8688,30.8751,30.8436,30.8499,46500.0
2006-06-30 12:40:00,48.96,49.05,48.96,49.01,39000.0,30.8499,30.9066,30.8499,30.8814,39000.0
2006-06-30 12:50:00,49.0,49.02,49.0,49.01,19600.0,30.8751,30.8877,30.8751,30.8814,19600.0
2006-06-30 13:00:00,49.01,49.05,49.01,49.01,22300.0,30.8814,30.9066,30.8814,30.8814,22300.0
2006-06-30 13:10:00,49.01,49.03,48.98,48.98,97900.0,30.8814,30.894,30.8625,30.8625,97900.0
2006-06-30 13:20:00,48.98,49.01,48.94,48.95,18500.0,30.8625,30.8814,30.8373,30.8436,18500.0
2006-06-30 13:30:00,48.93,49.01,48.91,49.0,32300.0,30.831,30.8814,30.8184,30.8751,32300.0
2006-06-30 13:40:00,49.0,49.01,48.97,49.0,48600.0,30.8751,30.8814,30.8562,30.8751,48600.0
2006-06-30 13:50:00,48.98,49.0,48.94,48.96,81900.0,30.8625,30.8751,30.8373,30.8499,81900.0
2006-06-30 14:00:00,48.95,49.0,48.93,48.97,39300.0,30.8436,30.8751,30.831,30.8562,39300.0
2006-06-30 14:10:00,48.97,48.98,48.9,48.9,60900.0,30.8562,30.8625,30.8121,30.8121,60900.0
2006-06-30 14:20:00,48.9,48.96,48.87,48.87,87300.0,30.8121,30.8499,30.7932,30.7932,87300.0
2006-06-30 14:30:00,48.87,48.91,48.85,48.88,44500.0,30.7932,30.8184,30.7806,30.7995,44500.0
2006-06-30 14:40:00,48.87,48.91,48.86,48.91,96500.0,30.7932,30.8184,30.7869,30.8184,96500.0
2006-06-30 14:50:00,48.92,49.02,48.9,49.01,96500.0,30.8247,30.8877,30.8121,30.8814,96500.0
2006-06-30 15:00:00,49.02,49.02,49.0,49.01,49200.0,30.8877,30.8877,30.8751,30.8814,49200.0
2006-06-30 15:10:00,49.01,49.03,48.95,49.01,139700.0,30.8814,30.894,30.8436,30.8814,139700.0
2006-06-30 15:20:00,49.01,49.02,48.92,48.93,50800.0,30.8814,30.8877,30.8247,30.831,50800.0
2006-06-30 15:30:00,48.93,48.94,48.9,48.93,50900.0,30.831,30.8373,30.8121,30.831,50900.0
2006-06-30 15:40:00,48.92,48.95,48.89,48.91,173900.0,30.8247,30.8436,30.8058,30.8184,173900.0
2006-06-30 15:50:00,48.91,48.94,48.81,48.83,354700.0,30.8184,30.8373,30.7554,30.768,354700.0
2006-07-03 09:30:00,48.77,48.9,48.6,48.74,150000.0,30.7302,30.8121,30.6231,30.7113,150000.0
2006-07-03 09:40:00,48.74,48.84,48.6,48.72,98500.0,30.7113,30.7743,30.6231,30.6987,98500.0
2006-07-03 09:50:00,48.68,48.78,48.52,48.53,158700.0,30.6735,30.7365,30.5726,30.5789,158700.0
2006-07-03 10:00:00,48.53,48.62,48.47,48.47,233400.0,30.5789,30.6357,30.5411,30.5411,233400.0
2006-07-03 10:10:00,48.46,48.61,47.63,48.47,151000.0,30.5348,30.6294,30.0119,30.5411,151000.0
2006-07-03 10:20:00,48.47,48.51,48.42,48.47,101400.0,30.5411,30.5663,30.5096,30.5411,101400.0
2006-07-03 10:30:00,48.46,48.54,48.45,48.51,63000.0,30.5348,30.5853,30.5285,30.5663,63000.0
2006-07-03 10:40:00,48.51,48.55,48.5,48.51,45900.0,30.5663,30.5916,30.56,30.5663,45900.0
2006-07-03 10:50:00,48.51,48.58,48.51,48.55,94900.0,30.5663,30.6105,30.5663,30.5916,94900.0
2006-07-03 11:00:00,48.56,48.56,48.49,48.52,48800.0,30.5979,30.5979,30.5537,30.5726,48800.0
2006-07-03 11:10:00,48.52,48.63,48.52,48.61,47300.0,30.5726,30.642,30.5726,30.6294,47300.0
2006-07-03 11:20:00,48.6,48.62,48.56,48.61,46600.0,30.6231,30.6357,30.5979,30.6294,46600.0
2006-07-03 11:30:00,48.61,48.63,48.58,48.61,44600.0,30.6294,30.642,30.6105,30.6294,44600.0
2006-07-03 11:40:00,48.61,48.7,48.6,48.63,81400.0,30.6294,30.6861,30.6231,30.642,81400.0
2006-07-03 11:50:00,48.63,48.7,48.62,48.63,46600.0,30.642,30.6861,30.6357,30.642,46600.0
2006-07-03 12:00:00,48.65,48.72,48.64,48.65,64700.0,30.6546,30.6987,30.6483,30.6546,64700.0
2006-07-03 12:10:00,48.69,48.74,48.68,48.74,30100.0,30.6798,30.7113,30.6735,30.7113,30100.0
2006-07-03 12:20:00,48.73,48.74,48.66,48.66,41400.0,30.705,30.7113,30.6609,30.6609,41400.0
2006-07-03 12:30:00,48.66,48.67,48.62,48.64,48200.0,30.6609,30.6672,30.6357,30.6483,48200.0
2006-07-03 12:40:00,48.65,48.65,48.6,48.62,60200.0,30.6546,30.6546,30.6231,30.6357,60200.0
2006-07-03 12:50:00,48.61,48.69,48.61,48.69,71700.0,30.6294,30.6798,30.6294,30.6798,71700.0
2006-07-03 13:00:00,48.69,48.77,48.63,48.77,25000.0,30.6798,30.7302,30.642,30.7302,25000.0
2006-07-03 13:10:00,48.77,48.77,48.77,48.77,0.0,30.7302,30.7302,30.7302,30.7302,0.0
2006-07-03 13:20:00,48.65,48.65,48.65,48.65,100.0,30.6546,30.6546,30.6546,30.6546,100.0
2006-07-03 13:30:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:40:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:50:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:00:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:10:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:20:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:30:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:40:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:50:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:00:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:10:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:20:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:30:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:40:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:50:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-05 09:30:00,48.5,48.59,48.03,48.07,233200.0,30.56,30.6168,30.2639,30.2891,233200.0
2006-07-05 09:40:00,48.09,48.15,48.01,48.07,228400.0,30.3017,30.3395,30.2513,30.2891,228400.0
2006-07-05 09:50:00,48.07,48.18,48.02,48.07,81700.0,30.2891,30.3584,30.2576,30.2891,81700.0
2006-07-05 10:00:00,48.07,48.08,47.96,47.96,95100.0,30.2891,30.2954,30.2198,30.2198,95100.0
2006-07-05 10:10:00,47.96,48.07,47.96,48.04,74700.0,30.2198,30.2891,30.2198,30.2702,74700.0
2006-07-05 10:20:00,48.02,48.14,48.01,48.1,55100.0,30.2576,30.3332,30.2513,30.308,55100.0
2006-07-05 10:30:00,48.1,48.13,48.07,48.09,65400.0,30.308,30.3269,30.2891,30.3017,65400.0
2006-07-05 10:40:00,48.09,48.15,48.04,48.04,70300.0,30.3017,30.3395,30.2702,30.2702,70300.0
2006-07-05 10:50:00,48.04,48.06,47.99,48.0,66900.0,30.2702,30.2828,30.2387,30.245,66900.0
2006-07-05 11:00:00,48.01,48.02,47.96,48.01,86000.0,30.2513,30.2576,30.2198,30.2513,86000.0
2006-07-05 11:10:00,48.01,48.04,47.99,48.03,39000.0,30.2513,30.2702,30.2387,30.2639,39000.0
2006-07-05 11:20:00,48.03,48.05,48.0,48.02,50400.0,30.2639,30.2765,30.245,30.2576,50400.0
2006-07-05 11:30:00,48.03,48.11,48.02,48.11,85900.0,30.2639,30.3143,30.2576,30.3143,85900.0
2006-07-05 11:40:00,48.09,48.13,48.02,48.13,55800.0,30.3017,30.3269,30.2576,30.3269,55800.0
2006-07-05 11:50:00,48.13,48.14,48.08,48.11,90900.0,30.3269,30.3332,30.2954,30.3143,90900.0
2006-07-05 12:00:00,48.11,48.14,48.08,48.11,96000.0,30.3143,30.3332,30.2954,30.3143,96000.0
2006-07-05 12:10:00,48.13,48.14,48.06,48.06,35300.0,30.3269,30.3332,30.2828,30.2828,35300.0
2006-07-05 12:20:00,48.06,48.12,48.05,48.11,35400.0,30.2828,30.3206,30.2765,30.3143,35400.0
2006-07-05 12:30:00,48.1,48.15,48.06,48.08,34700.0,30.308,30.3395,30.2828,30.2954,34700.0
2006-07-05 12:40:00,48.08,48.1,48.04,48.04,21000.0,30.2954,30.308,30.2702,30.2702,21000.0
2006-07-05 12:50:00,48.05,48.05,48.0,48.02,50100.0,30.2765,30.2765,30.245,30.2576,50100.0
2006-07-05 13:00:00,48.03,48.04,47.97,47.97,44600.0,30.2639,30.2702,30.2261,30.2261,44600.0
2006-07-05 13:10:00,47.99,48.09,47.97,48.08,40400.0,30.2387,30.3017,30.2261,30.2954,40400.0
2006-07-05 13:20:00,48.08,48.09,47.99,47.99,47100.0,30.2954,30.3017,30.2387,30.2387,47100.0
2006-07-05 13:30:00,48.01,48.05,47.97,48.0,32600.0,30.2513,30.2765,30.2261,30.245,32600.0
2006-07-05 13:40:00,48.0,48.01,47.96,47.97,39000.0,30.245,30.2513,30.2198,30.2261,39000.0
2006-07-05 13:50:00,47.96,48.03,47.96,48.02,52200.0,30.2198,30.2639,30.2198,30.2576,52200.0
2006-07-05 14:00:00,48.02,48.09,48.01,48.08,55500.0,30.2576,30.3017,30.2513,30.2954,55500.0
2006-07-05 14:10:00,48.07,48.07,47.99,48.04,54000.0,30.2891,30.2891,30.2387,30.2702,54000.0
2006-07-05 14:20:00,48.04,48.09,48.0,48.07,49100.0,30.2702,30.3017,30.245,30.2891,49100.0
2006-07-05 14:30:00,48.08,48.26,48.07,48.22,97200.0,30.2954,30.4088,30.2891,30.3836,97200.0
2006-07-05 14:40:00,48.22,48.29,48.15,48.15,46400.0,30.3836,30.4277,30.3395,30.3395,46400.0
2006-07-05 14:50:00,48.16,48.25,48.15,48.23,69000.0,30.3458,30.4025,30.3395,30.3899,69000.0
2006-07-05 15:00:00,48.21,48.22,48.11,48.2,172400.0,30.3773,30.3836,30.3143,30.371,172400.0
2006-07-05 15:10:00,48.21,48.28,48.17,48.24,86800.0,30.3773,30.4214,30.3521,30.3962,86800.0
2006-07-05 15:20:00,48.24,48.27,48.19,48.22,147200.0,30.3962,30.4151,30.3647,30.3836,147200.0
2006-07-05 15:30:00,48.22,48.22,48.1,48.16,110700.0,30.3836,30.3836,30.308,30.3458,110700.0
2006-07-05 15:40:00,48.16,48.25,48.11,48.19,127400.0,30.3458,30.4025,30.3143,30.3647,127400.0
2006-07-05 15:50:00,48.2,48.27,48.17,48.22,197100.0,30.371,30.4151,30.3521,30.3836,197100.0
2006-07-06 09:30:00,49.18,49.4,48.82,48.85,476400.0,30.9885,31.1271,30.7617,30.7806,476400.0
2006-07-06 09:40:00,48.85,48.92,48.61,48.83,251900.0,30.7806,30.8247,30.6294,30.768,251900.0
2006-07-06 09:50:00,48.85,49.14,48.83,49.08,195400.0,30.7806,30.9633,30.768,30.9255,195400.0
2006-07-06 10:00:00,49.03,49.18,49.0,49.08,193100.0,30.894,30.9885,30.8751,30.9255,193100.0
2006-07-06 10:10:00,49.06,49.24,49.06,49.17,164200.0,30.9129,31.0263,30.9129,30.9822,164200.0
2006-07-06 10:20:00,49.13,49.17,49.05,49.17,104000.0,30.957,30.9822,30.9066,30.9822,104000.0
2006-07-06 10:30:00,49.16,49.17,49.12,49.13,126900.0,30.9759,30.9822,30.9507,30.957,126900.0
2006-07-06 10:40:00,49.13,49.23,49.1,49.12,57600.0,30.957,31.02,30.9381,30.9507,57600.0
2006-07-06 10:50:00,49.12,49.13,49.06,49.06,60600.0,30.9507,30.957,30.9129,30.9129,60600.0
2006-07-06 11:00:00,49.06,49.14,49.04,49.14,56900.0,30.9129,30.9633,30.9003,30.9633,56900.0
2006-07-06 11:10:00,49.13,49.23,49.12,49.12,54200.0,30.957,31.02,30.9507,30.9507,54200.0
2006-07-06 11:20:00,49.11,49.16,49.06,49.16,63500.0,30.9444,30.9759,30.9129,30.9759,63500.0
2006-07-06 11:30:00,49.16,49.18,49.09,49.09,51700.0,30.9759,30.9885,30.9318,30.9318,51700.0
2006-07-06 11:40:00,49.1,49.13,49.04,49.05,47000.0,30.9381,30.957,30.9003,30.9066,47000.0
2006-07-06 11:50:00,49.06,49.09,48.85,48.87,66700.0,30.9129,30.9318,30.7806,30.7932,66700.0
2006-07-06 12:00:00,48.85,49.03,48.84,49.03,66800.0,30.7806,30.894,30.7743,30.894,66800.0
2006-07-06 12:10:00,49.05,49.1,49.0,49.06,48000.0,30.9066,30.9381,30.8751,30.9129,48000.0
2006-07-06 12:20:00,49.07,49.07,48.94,49.0,79600.0,30.9192,30.9192,30.8373,30.8751,79600.0
2006-07-06 12:30:00,48.99,49.13,48.96,49.12,87500.0,30.8688,30.957,30.8499,30.9507,87500.0
2006-07-06 12:40:00,49.11,49.14,49.06,49.06,28600.0,30.9444,30.9633,30.9129,30.9129,28600.0
2006-07-06 12:50:00,49.06,49.1,48.99,48.99,66500.0,30.9129,30.9381,30.8688,30.8688,66500.0
2006-07-06 13:00:00,49.0,49.02,48.98,49.01,106700.0,30.8751,30.8877,30.8625,30.8814,106700.0
2006-07-06 13:10:00,49.0,49.07,48.94,49.06,579900.0,30.8751,30.9192,30.8373,30.9129,579900.0
2006-07-06 13:20:00,49.05,49.09,49.0,49.03,69600.0,30.9066,30.9318,30.8751,30.894,69600.0
2006-07-06 13:30:00,49.04,49.06,49.03,49.05,26800.0,30.9003,30.9129,30.894,30.9066,26800.0
2006-07-06 13:40:00,49.06,49.09,49.03,49.03,51700.0,30.9129,30.9318,30.894,30.894,51700.0
2006-07-06 13:50:00,49.02,49.02,48.96,49.0,77600.0,30.8877,30.8877,30.8499,30.8751,77600.0
2006-07-06 14:00:00,49.0,49.1,48.99,49.05,93300.0,30.8751,30.9381,30.8688,30.9066,93300.0
2006-07-06 14:10:00,49.04,49.06,48.99,48.99,54500.0,30.9003,30.9129,30.8688,30.8688,54500.0
2006-07-06 14:20:00,49.0,49.03,48.94,48.98,35100.0,30.8751,30.894,30.8373,30.8625,35100.0
2006-07-06 14:30:00,48.99,48.99,48.88,48.89,54100.0,30.8688,30.8688,30.7995,30.8058,54100.0
2006-07-06 14:40:00,48.89,48.94,48.85,48.9,70800.0,30.8058,30.8373,30.7806,30.8121,70800.0
2006-07-06 14:50:00,48.91,48.93,48.85,48.9,109700.0,30.8184,30.831,30.7806,30.8121,109700.0
2006-07-06 15:00:00,48.9,49.05,48.89,49.0,158200.0,30.8121,30.9066,30.8058,30.8751,158200.0
2006-07-06 15:10:00,49.02,49.07,48.99,49.04,69200.0,30.8877,30.9192,30.8688,30.9003,69200.0
2006-07-06 15:20:00,49.03,49.06,48.98,49.0,60500.0,30.894,30.9129,30.8625,30.8751,60500.0
2006-07-06 15:30:00,49.0,49.06,48.98,49.04,53400.0,30.8751,30.9129,30.8625,30.9003,53400.0
2006-07-06 15:40:00,49.05,49.09,48.99,49.03,124300.0,30.9066,30.9318,30.8688,30.894,124300.0
2006-07-06 15:50:00,49.05,49.13,49.01,49.12,167100.0,30.9066,30.957,30.8814,30.9507,167100.0
2006-07-07 09:30:00,49.02,49.08,48.99,49.03,286400.0,30.8877,30.9255,30.8688,30.894,286400.0
2006-07-07 09:40:00,49.03,49.07,48.92,48.95,100200.0,30.894,30.9192,30.8247,30.8436,100200.0
2006-07-07 09:50:00,48.96,49.06,48.96,49.01,158900.0,30.8499,30.9129,30.8499,30.8814,158900.0
2006-07-07 10:00:00,49.01,49.01,48.94,49.0,534500.0,30.8814,30.8814,30.8373,30.8751,534500.0
2006-07-07 10:10:00,49.01,49.1,48.95,49.05,75400.0,30.8814,30.9381,30.8436,30.9066,75400.0
2006-07-07 10:20:00,49.02,49.18,49.01,49.08,59600.0,30.8877,30.9885,30.8814,30.9255,59600.0
2006-07-07 10:30:00,49.08,49.08,49.0,49.04,36300.0,30.9255,30.9255,30.8751,30.9003,36300.0
2006-07-07 10:40:00,49.04,49.2,49.0,49.18,107600.0,30.9003,31.0011,30.8751,30.9885,107600.0
2006-07-07 10:50:00,49.18,49.2,49.08,49.08,41800.0,30.9885,31.0011,30.9255,30.9255,41800.0
2006-07-07 11:00:00,49.08,49.16,49.02,49.15,59300.0,30.9255,30.9759,30.8877,30.9696,59300.0
2006-07-07 11:10:00,49.14,49.2,49.1,49.2,51600.0,30.9633,31.0011,30.9381,31.0011,51600.0
2006-07-07 11:20:00,49.19,49.22,49.16,49.21,39900.0,30.9948,31.0137,30.9759,31.0074,39900.0
2006-07-07 11:30:00,49.2,49.45,49.17,49.38,131400.0,31.0011,31.1586,30.9822,31.1145,131400.0
2006-07-07 11:40:00,49.38,49.5,49.38,49.43,86900.0,31.1145,31.1902,31.1145,31.146,86900.0
2006-07-07 11:50:00,49.43,49.53,49.4,49.4,57200.0,31.146,31.2091,31.1271,31.1271,57200.0
2006-07-07 12:00:00,49.41,49.46,49.37,49.4,43400.0,31.1334,31.1649,31.1082,31.1271,43400.0
2006-07-07 12:10:00,49.4,49.52,49.39,49.52,45700.0,31.1271,31.2028,31.1208,31.2028,45700.0
2006-07-07 12:20:00,49.51,49.63,49.51,49.62,55800.0,31.1965,31.2721,31.1965,31.2658,55800.0
2006-07-07 12:30:00,49.63,49.65,49.57,49.59,43100.0,31.2721,31.2847,31.2343,31.2469,43100.0
2006-07-07 12:40:00,49.58,49.59,49.46,49.46,32600.0,31.2406,31.2469,31.1649,31.1649,32600.0
2006-07-07 12:50:00,49.46,49.49,49.4,49.41,47300.0,31.1649,31.1838,31.1271,31.1334,47300.0
2006-07-07 13:00:00,49.41,49.46,49.33,49.34,72300.0,31.1334,31.1649,31.083,31.0893,72300.0
2006-07-07 13:10:00,49.33,49.33,49.14,49.14,88400.0,31.083,31.083,30.9633,30.9633,88400.0
2006-07-07 13:20:00,49.14,49.26,49.14,49.26,86600.0,30.9633,31.0389,30.9633,31.0389,86600.0
2006-07-07 13:30:00,49.26,49.41,49.26,49.39,74700.0,31.0389,31.1334,31.0389,31.1208,74700.0
2006-07-07 13:40:00,49.39,49.46,49.38,49.41,40900.0,31.1208,31.1649,31.1145,31.1334,40900.0
2006-07-07 13:50:00,49.41,49.42,49.38,49.41,28700.0,31.1334,31.1397,31.1145,31.1334,28700.0
2006-07-07 14:00:00,49.41,49.49,49.38,49.45,49500.0,31.1334,31.1838,31.1145,31.1586,49500.0
2006-07-07 14:10:00,49.44,49.49,49.43,49.44,66400.0,31.1523,31.1838,31.146,31.1523,66400.0
2006-07-07 14:20:00,49.43,49.45,49.38,49.41,33700.0,31.146,31.1586,31.1145,31.1334,33700.0
2006-07-07 14:30:00,49.4,49.41,49.27,49.28,60700.0,31.1271,31.1334,31.0452,31.0515,60700.0
2006-07-07 14:40:00,49.28,49.28,49.12,49.17,89800.0,31.0515,31.0515,30.9507,30.9822,89800.0
2006-07-07 14:50:00,49.16,49.18,49.11,49.11,67500.0,30.9759,30.9885,30.9444,30.9444,67500.0
2006-07-07 15:00:00,49.11,49.19,49.09,49.13,73100.0,30.9444,30.9948,30.9318,30.957,73100.0
2006-07-07 15:10:00,49.11,49.11,49.0,49.06,84000.0,30.9444,30.9444,30.8751,30.9129,84000.0
2006-07-07 15:20:00,49.06,49.14,49.01,49.1,61900.0,30.9129,30.9633,30.8814,30.9381,61900.0
2006-07-07 15:30:00,49.11,49.15,49.09,49.14,57300.0,30.9444,30.9696,30.9318,30.9633,57300.0
2006-07-07 15:40:00,49.13,49.16,49.06,49.14,144200.0,30.957,30.9759,30.9129,30.9633,144200.0
2006-07-07 15:50:00,49.15,49.27,49.14,49.23,124100.0,30.9696,31.0452,30.9633,31.02,124100.0
2006-07-10 09:30:00,49.42,49.47,49.28,49.45,79600.0,31.1397,31.1712,31.0515,31.1586,79600.0
2006-07-10 09:40:00,49.45,49.68,49.43,49.46,79000.0,31.1586,31.3036,31.146,31.1649,79000.0
2006-07-10 09:50:00,49.44,49.47,49.36,49.4,55100.0,31.1523,31.1712,31.1019,31.1271,55100.0
2006-07-10 10:00:00,49.43,49.45,49.34,49.39,48800.0,31.146,31.1586,31.0893,31.1208,48800.0
2006-07-10 10:10:00,49.39,49.4,49.31,49.33,70400.0,31.1208,31.1271,31.0704,31.083,70400.0
2006-07-10 10:20:00,49.33,49.4,49.33,49.38,46300.0,31.083,31.1271,31.083,31.1145,46300.0
2006-07-10 10:30:00,49.39,49.41,49.34,49.36,74000.0,31.1208,31.1334,31.0893,31.1019,74000.0
2006-07-10 10:40:00,49.37,49.42,49.35,49.39,54100.0,31.1082,31.1397,31.0956,31.1208,54100.0
2006-07-10 10:50:00,49.41,49.51,49.4,49.48,55300.0,31.1334,31.1965,31.1271,31.1775,55300.0
2006-07-10 11:00:00,49.48,49.49,49.35,49.39,41000.0,31.1775,31.1838,31.0956,31.1208,41000.0
2006-07-10 11:10:00,49.39,49.54,49.38,49.53,64700.0,31.1208,31.2154,31.1145,31.2091,64700.0
2006-07-10 11:20:00,49.53,49.54,49.45,49.49,33600.0,31.2091,31.2154,31.1586,31.1838,33600.0
2006-07-10 11:30:00,49.5,49.5,49.43,49.45,26200.0,31.1902,31.1902,31.146,31.1586,26200.0
2006-07-10 11:40:00,49.42,49.45,49.39,49.44,27400.0,31.1397,31.1586,31.1208,31.1523,27400.0
2006-07-10 11:50:00,49.43,49.47,49.38,49.38,53800.0,31.146,31.1712,31.1145,31.1145,53800.0
2006-07-10 12:00:00,49.38,49.45,49.37,49.41,44200.0,31.1145,31.1586,31.1082,31.1334,44200.0
2006-07-10 12:10:00,49.4,49.54,49.39,49.52,56600.0,31.1271,31.2154,31.1208,31.2028,56600.0
2006-07-10 12:20:00,49.53,49.54,49.49,49.5,34600.0,31.2091,31.2154,31.1838,31.1902,34600.0
2006-07-10 12:30:00,49.49,49.55,49.49,49.54,28600.0,31.1838,31.2217,31.1838,31.2154,28600.0
2006-07-10 12:40:00,49.54,49.61,49.51,49.6,47600.0,31.2154,31.2595,31.1965,31.2532,47600.0
2006-07-10 12:50:00,49.59,49.6,49.52,49.57,41800.0,31.2469,31.2532,31.2028,31.2343,41800.0
2006-07-10 13:00:00,49.58,49.58,49.48,49.52,57000.0,31.2406,31.2406,31.1775,31.2028,57000.0
2006-07-10 13:10:00,49.49,49.61,49.48,49.6,56100.0,31.1838,31.2595,31.1775,31.2532,56100.0
2006-07-10 13:20:00,49.6,49.61,49.54,49.57,43100.0,31.2532,31.2595,31.2154,31.2343,43100.0
2006-07-10 13:30:00,49.58,49.6,49.51,49.55,35300.0,31.2406,31.2532,31.1965,31.2217,35300.0
2006-07-10 13:40:00,49.54,49.65,49.51,49.64,39000.0,31.2154,31.2847,31.1965,31.2784,39000.0
2006-07-10 13:50:00,49.64,49.65,49.58,49.6,42900.0,31.2784,31.2847,31.2406,31.2532,42900.0
2006-07-10 14:00:00,49.59,49.63,49.55,49.61,21500.0,31.2469,31.2721,31.2217,31.2595,21500.0
2006-07-10 14:10:00,49.57,49.65,49.57,49.63,40200.0,31.2343,31.2847,31.2343,31.2721,40200.0
2006-07-10 14:20:00,49.63,49.67,49.59,49.61,45800.0,31.2721,31.2973,31.2469,31.2595,45800.0
2006-07-10 14:30:00,49.59,49.61,49.5,49.59,71300.0,31.2469,31.2595,31.1902,31.2469,71300.0
2006-07-10 14:40:00,49.58,49.6,49.5,49.55,112000.0,31.2406,31.2532,31.1902,31.2217,112000.0
2006-07-10 14:50:00,49.55,49.59,49.52,49.53,91200.0,31.2217,31.2469,31.2028,31.2091,91200.0
2006-07-10 15:00:00,49.55,49.61,49.52,49.56,103400.0,31.2217,31.2595,31.2028,31.228,103400.0
2006-07-10 15:10:00,49.57,49.64,49.56,49.64,63200.0,31.2343,31.2784,31.228,31.2784,63200.0
2006-07-10 15:20:00,49.62,49.68,49.58,49.67,81700.0,31.2658,31.3036,31.2406,31.2973,81700.0
2006-07-10 15:30:00,49.66,49.68,49.62,49.66,70500.0,31.291,31.3036,31.2658,31.291,70500.0
2006-07-10 15:40:00,49.66,49.73,49.63,49.73,315400.0,31.291,31.3351,31.2721,31.3351,315400.0
2006-07-10 15:50:00,49.73,49.74,49.65,49.67,91300.0,31.3351,31.3414,31.2847,31.2973,91300.0
2006-07-11 09:30:00,49.65,49.71,49.5,49.57,88000.0,31.2847,31.3225,31.1902,31.2343,88000.0
2006-07-11 09:40:00,49.56,49.61,49.5,49.57,116900.0,31.228,31.2595,31.1902,31.2343,116900.0
2006-07-11 09:50:00,49.58,49.58,49.41,49.51,412600.0,31.2406,31.2406,31.1334,31.1965,412600.0
2006-07-11 10:00:00,49.5,49.53,49.46,49.47,145300.0,31.1902,31.2091,31.1649,31.1712,145300.0
2006-07-11 10:10:00,49.45,49.52,49.43,49.48,111300.0,31.1586,31.2028,31.146,31.1775,111300.0
2006-07-11 10:20:00,49.49,49.54,49.44,49.44,70900.0,31.1838,31.2154,31.1523,31.1523,70900.0
2006-07-11 10:30:00,49.42,49.47,49.3,49.33,55400.0,31.1397,31.1712,31.0641,31.083,55400.0
2006-07-11 10:40:00,49.33,49.42,49.33,49.37,65400.0,31.083,31.1397,31.083,31.1082,65400.0
2006-07-11 10:50:00,49.37,49.43,49.34,49.4,99700.0,31.1082,31.146,31.0893,31.1271,99700.0
2006-07-11 11:00:00,49.4,49.5,49.4,49.46,145300.0,31.1271,31.1902,31.1271,31.1649,145300.0
2006-07-11 11:10:00,49.46,49.46,49.37,49.41,44000.0,31.1649,31.1649,31.1082,31.1334,44000.0
2006-07-11 11:20:00,49.4,49.48,49.39,49.48,121600.0,31.1271,31.1775,31.1208,31.1775,121600.0
2006-07-11 11:30:00,49.47,49.51,49.45,49.48,88000.0,31.1712,31.1965,31.1586,31.1775,88000.0
2006-07-11 11:40:00,49.47,49.5,49.43,49.49,48200.0,31.1712,31.1902,31.146,31.1838,48200.0
2006-07-11 11:50:00,49.49,49.53,49.47,49.48,189900.0,31.1838,31.2091,31.1712,31.1775,189900.0
2006-07-11 12:00:00,49.5,49.55,49.46,49.55,74300.0,31.1902,31.2217,31.1649,31.2217,74300.0
2006-07-11 12:10:00,49.53,49.72,49.51,49.69,60500.0,31.2091,31.3288,31.1965,31.3099,60500.0
2006-07-11 12:20:00,49.67,49.74,49.65,49.66,33400.0,31.2973,31.3414,31.2847,31.291,33400.0
2006-07-11 12:30:00,49.65,49.66,49.61,49.62,69600.0,31.2847,31.291,31.2595,31.2658,69600.0
2006-07-11 12:40:00,49.62,49.67,49.6,49.61,55100.0,31.2658,31.2973,31.2532,31.2595,55100.0
2006-07-11 12:50:00,49.61,49.67,49.6,49.62,35500.0,31.2595,31.2973,31.2532,31.2658,35500.0
2006-07-11 13:00:00,49.61,49.68,49.59,49.63,93600.0,31.2595,31.3036,31.2469,31.2721,93600.0
2006-07-11 13:10:00,49.63,49.67,49.59,49.63,33700.0,31.2721,31.2973,31.2469,31.2721,33700.0
2006-07-11 13:20:00,49.64,49.74,49.63,49.73,70900.0,31.2784,31.3414,31.2721,31.3351,70900.0
2006-07-11 13:30:00,49.73,49.75,49.68,49.69,57900.0,31.3351,31.3477,31.3036,31.3099,57900.0
2006-07-11 13:40:00,49.69,49.78,49.67,49.78,78100.0,31.3099,31.3666,31.2973,31.3666,78100.0
2006-07-11 13:50:00,49.79,49.92,49.79,49.85,92900.0,31.3729,31.4548,31.3729,31.4107,92900.0
2006-07-11 14:00:00,49.85,49.87,49.82,49.85,100000.0,31.4107,31.4233,31.3918,31.4107,100000.0
2006-07-11 14:10:00,49.85,49.98,49.85,49.9,117900.0,31.4107,31.4926,31.4107,31.4422,117900.0
2006-07-11 14:20:00,49.9,49.92,49.83,49.88,90800.0,31.4422,31.4548,31.3981,31.4296,90800.0
2006-07-11 14:30:00,49.88,49.89,49.79,49.79,63800.0,31.4296,31.4359,31.3729,31.3729,63800.0
2006-07-11 14:40:00,49.8,49.86,49.77,49.86,99600.0,31.3792,31.417,31.3603,31.417,99600.0
2006-07-11 14:50:00,49.86,49.93,49.82,49.86,72300.0,31.417,31.4611,31.3918,31.417,72300.0
2006-07-11 15:00:00,49.87,49.87,49.82,49.86,57800.0,31.4233,31.4233,31.3918,31.417,57800.0
2006-07-11 15:10:00,49.86,50.2,49.85,50.19,254900.0,31.417,31.6312,31.4107,31.6249,254900.0
2006-07-11 15:20:00,50.22,50.25,50.17,50.25,252600.0,31.6438,31.6627,31.6123,31.6627,252600.0
2006-07-11 15:30:00,50.24,50.3,50.15,50.29,127400.0,31.6564,31.6942,31.5997,31.6879,127400.0
2006-07-11 15:40:00,50.3,50.39,50.15,50.22,163300.0,31.6942,31.7509,31.5997,31.6438,163300.0
2006-07-11 15:50:00,50.22,50.27,50.0,50.21,186400.0,31.6438,31.6753,31.5052,31.6375,186400.0
2006-07-12 09:30:00,50.14,50.39,50.09,50.12,86500.0,31.5934,31.7509,31.5619,31.5808,86500.0
2006-07-12 09:40:00,50.12,50.2,49.93,50.04,137100.0,31.5808,31.6312,31.4611,31.5304,137100.0
2006-07-12 09:50:00,50.08,50.08,49.85,49.9,46000.0,31.5556,31.5556,31.4107,31.4422,46000.0
2006-07-12 10:00:00,49.88,50.05,49.78,50.05,113800.0,31.4296,31.5367,31.3666,31.5367,113800.0
2006-07-12 10:10:00,50.05,50.06,49.88,49.92,71200.0,31.5367,31.543,31.4296,31.4548,71200.0
2006-07-12 10:20:00,49.92,49.94,49.85,49.86,39900.0,31.4548,31.4674,31.4107,31.417,39900.0
2006-07-12 10:30:00,49.86,49.86,49.57,49.62,132700.0,31.417,31.417,31.2343,31.2658,132700.0
2006-07-12 10:40:00,49.63,50.06,49.6,49.87,237000.0,31.2721,31.543,31.2532,31.4233,237000.0
2006-07-12 10:50:00,49.86,49.88,49.73,49.87,130600.0,31.417,31.4296,31.3351,31.4233,130600.0
2006-07-12 11:00:00,49.85,49.91,49.77,49.79,149800.0,31.4107,31.4485,31.3603,31.3729,149800.0
2006-07-12 11:10:00,49.8,49.88,49.79,49.88,122600.0,31.3792,31.4296,31.3729,31.4296,122600.0
2006-07-12 11:20:00,49.87,49.95,49.86,49.92,114200.0,31.4233,31.4737,31.417,31.4548,114200.0
2006-07-12 11:30:00,49.92,49.98,49.86,49.86,110500.0,31.4548,31.4926,31.417,31.417,110500.0
2006-07-12 11:40:00,49.86,49.87,49.77,49.77,50000.0,31.417,31.4233,31.3603,31.3603,50000.0
2006-07-12 11:50:00,49.77,49.9,49.76,49.86,75300.0,31.3603,31.4422,31.354,31.417,75300.0
2006-07-12 12:00:00,49.84,49.86,49.77,49.77,91500.0,31.4044,31.417,31.3603,31.3603,91500.0
2006-07-12 12:10:00,49.77,49.78,49.55,49.56,74700.0,31.3603,31.3666,31.2217,31.228,74700.0
2006-07-12 12:20:00,49.56,49.57,49.42,49.42,172900.0,31.228,31.2343,31.1397,31.1397,172900.0
2006-07-12 12:30:00,49.42,49.54,49.39,49.44,77500.0,31.1397,31.2154,31.1208,31.1523,77500.0
2006-07-12 12:40:00,49.46,49.57,49.44,49.48,45400.0,31.1649,31.2343,31.1523,31.1775,45400.0
2006-07-12 12:50:00,49.48,49.49,49.4,49.42,16500.0,31.1775,31.1838,31.1271,31.1397,16500.0
2006-07-12 13:00:00,49.44,49.45,49.3,49.3,73500.0,31.1523,31.1586,31.0641,31.0641,73500.0
2006-07-12 13:10:00,49.32,49.37,49.24,49.36,108100.0,31.0767,31.1082,31.0263,31.1019,108100.0
2006-07-12 13:20:00,49.36,49.37,49.29,49.37,68400.0,31.1019,31.1082,31.0578,31.1082,68400.0
2006-07-12 13:30:00,49.35,49.41,49.34,49.37,55600.0,31.0956,31.1334,31.0893,31.1082,55600.0
2006-07-12 13:40:00,49.34,49.4,49.32,49.34,44900.0,31.0893,31.1271,31.0767,31.0893,44900.0
2006-07-12 13:50:00,49.34,49.38,49.27,49.35,144600.0,31.0893,31.1145,31.0452,31.0956,144600.0
2006-07-12 14:00:00,49.34,49.37,49.33,49.35,44900.0,31.0893,31.1082,31.083,31.0956,44900.0
2006-07-12 14:10:00,49.34,49.38,49.29,49.36,68500.0,31.0893,31.1145,31.0578,31.1019,68500.0
2006-07-12 14:20:00,49.35,49.37,49.31,49.36,65500.0,31.0956,31.1082,31.0704,31.1019,65500.0
2006-07-12 14:30:00,49.36,49.38,49.32,49.38,97500.0,31.1019,31.1145,31.0767,31.1145,97500.0
2006-07-12 14:40:00,49.37,49.39,49.3,49.31,92700.0,31.1082,31.1208,31.0641,31.0704,92700.0
2006-07-12 14:50:00,49.31,49.4,49.26,49.37,117800.0,31.0704,31.1271,31.0389,31.1082,117800.0
2006-07-12 15:00:00,49.37,49.39,49.26,49.26,92100.0,31.1082,31.1208,31.0389,31.0389,92100.0
2006-07-12 15:10:00,49.26,49.35,49.26,49.28,84800.0,31.0389,31.0956,31.0389,31.0515,84800.0
2006-07-12 15:20:00,49.28,49.41,49.26,49.32,206700.0,31.0515,31.1334,31.0389,31.0767,206700.0
2006-07-12 15:30:00,49.32,49.36,49.07,49.12,205500.0,31.0767,31.1019,30.9192,30.9507,205500.0
2006-07-12 15:40:00,49.12,49.14,48.98,49.05,162700.0,30.9507,30.9633,30.8625,30.9066,162700.0
2006-07-12 15:50:00,49.05,49.13,48.99,49.04,194500.0,30.9066,30.957,30.8688,30.9003,194500.0
2006-07-13 09:30:00,48.61,48.73,48.5,48.51,213100.0,30.6294,30.705,30.56,30.5663,213100.0
2006-07-13 09:40:00,48.51,48.52,48.2,48.24,143700.0,30.5663,30.5726,30.371,30.3962,143700.0
2006-07-13 09:50:00,48.18,48.34,48.06,48.34,202600.0,30.3584,30.4592,30.2828,30.4592,202600.0
2006-07-13 10:00:00,48.35,48.47,48.1,48.14,228400.0,30.4655,30.5411,30.308,30.3332,228400.0
2006-07-13 10:10:00,48.14,48.28,48.11,48.12,127000.0,30.3332,30.4214,30.3143,30.3206,127000.0
2006-07-13 10:20:00,48.11,48.35,48.11,48.35,115700.0,30.3143,30.4655,30.3143,30.4655,115700.0
2006-07-13 10:30:00,48.34,48.61,48.34,48.5,124000.0,30.4592,30.6294,30.4592,30.56,124000.0
2006-07-13 10:40:00,48.49,48.56,48.35,48.4,77100.0,30.5537,30.5979,30.4655,30.497,77100.0
2006-07-13 10:50:00,48.41,48.44,48.33,48.35,57400.0,30.5033,30.5222,30.4529,30.4655,57400.0
2006-07-13 11:00:00,48.34,48.44,48.3,48.38,38400.0,30.4592,30.5222,30.434,30.4844,38400.0
2006-07-13 11:10:00,48.38,48.44,48.3,48.3,86500.0,30.4844,30.5222,30.434,30.434,86500.0
2006-07-13 11:20:00,48.3,48.38,48.24,48.34,130300.0,30.434,30.4844,30.3962,30.4592,130300.0
2006-07-13 11:30:00,48.34,48.42,48.34,48.41,80200.0,30.4592,30.5096,30.4592,30.5033,80200.0
2006-07-13 11:40:00,48.4,48.54,48.34,48.48,141100.0,30.497,30.5853,30.4592,30.5474,141100.0
2006-07-13 11:50:00,48.48,48.69,48.48,48.57,47700.0,30.5474,30.6798,30.5474,30.6042,47700.0
2006-07-13 12:00:00,48.58,48.73,48.58,48.7,56400.0,30.6105,30.705,30.6105,30.6861,56400.0
2006-07-13 12:10:00,48.69,49.06,48.66,49.06,91300.0,30.6798,30.9129,30.6609,30.9129,91300.0
2006-07-13 12:20:00,49.1,49.1,48.71,48.75,83900.0,30.9381,30.9381,30.6924,30.7176,83900.0
2006-07-13 12:30:00,48.76,48.78,48.68,48.68,65900.0,30.7239,30.7365,30.6735,30.6735,65900.0
2006-07-13 12:40:00,48.68,48.68,48.57,48.67,43300.0,30.6735,30.6735,30.6042,30.6672,43300.0
2006-07-13 12:50:00,48.66,48.7,48.64,48.66,107900.0,30.6609,30.6861,30.6483,30.6609,107900.0
2006-07-13 13:00:00,48.66,48.77,48.62,48.62,101600.0,30.6609,30.7302,30.6357,30.6357,101600.0
2006-07-13 13:10:00,48.62,48.7,48.59,48.69,66700.0,30.6357,30.6861,30.6168,30.6798,66700.0
2006-07-13 13:20:00,48.71,48.75,48.65,48.65,136500.0,30.6924,30.7176,30.6546,30.6546,136500.0
2006-07-13 13:30:00,48.66,48.68,48.5,48.5,238400.0,30.6609,30.6735,30.56,30.56,238400.0
2006-07-13 13:40:00,48.51,48.56,48.4,48.5,59400.0,30.5663,30.5979,30.497,30.56,59400.0
2006-07-13 13:50:00,48.48,48.54,48.39,48.4,77700.0,30.5474,30.5853,30.4907,30.497,77700.0
2006-07-13 14:00:00,48.38,48.45,48.34,48.4,48500.0,30.4844,30.5285,30.4592,30.497,48500.0
2006-07-13 14:10:00,48.41,48.47,48.34,48.37,55000.0,30.5033,30.5411,30.4592,30.4781,55000.0
2006-07-13 14:20:00,48.37,48.49,48.36,48.37,74800.0,30.4781,30.5537,30.4718,30.4781,74800.0
2006-07-13 14:30:00,48.36,48.39,48.26,48.33,49200.0,30.4718,30.4907,30.4088,30.4529,49200.0
2006-07-13 14:40:00,48.33,48.33,48.16,48.17,88600.0,30.4529,30.4529,30.3458,30.3521,88600.0
2006-07-13 14:50:00,48.17,48.22,48.11,48.2,141800.0,30.3521,30.3836,30.3143,30.371,141800.0
2006-07-13 15:00:00,48.2,48.35,48.15,48.31,138900.0,30.371,30.4655,30.3395,30.4403,138900.0
2006-07-13 15:10:00,48.3,48.33,48.22,48.22,83800.0,30.434,30.4529,30.3836,30.3836,83800.0
2006-07-13 15:20:00,48.22,48.41,48.22,48.38,92200.0,30.3836,30.5033,30.3836,30.4844,92200.0
2006-07-13 15:30:00,48.39,48.47,48.3,48.3,189900.0,30.4907,30.5411,30.434,30.434,189900.0
2006-07-13 15:40:00,48.3,48.33,48.26,48.28,125300.0,30.434,30.4529,30.4088,30.4214,125300.0
2006-07-13 15:50:00,48.27,48.73,48.27,48.48,290400.0,30.4151,30.705,30.4151,30.5474,290400.0
2006-07-14 09:30:00,48.23,48.39,48.21,48.25,196800.0,30.3899,30.4907,30.3773,30.4025,196800.0
2006-07-14 09:40:00,48.25,48.45,48.25,48.4,236800.0,30.4025,30.5285,30.4025,30.497,236800.0
2006-07-14 09:50:00,48.39,48.49,48.28,48.29,181400.0,30.4907,30.5537,30.4214,30.4277,181400.0
2006-07-14 10:00:00,48.29,48.34,48.07,48.1,108800.0,30.4277,30.4592,30.2891,30.308,108800.0
2006-07-14 10:10:00,48.14,48.26,48.08,48.17,70100.0,30.3332,30.4088,30.2954,30.3521,70100.0
2006-07-14 10:20:00,48.18,48.27,48.17,48.2,73800.0,30.3584,30.4151,30.3521,30.371,73800.0
2006-07-14 10:30:00,48.2,48.32,48.18,48.29,123100.0,30.371,30.4466,30.3584,30.4277,123100.0
2006-07-14 10:40:00,48.28,48.54,48.26,48.44,72400.0,30.4214,30.5853,30.4088,30.5222,72400.0
2006-07-14 10:50:00,48.42,48.49,48.31,48.31,93200.0,30.5096,30.5537,30.4403,30.4403,93200.0
2006-07-14 11:00:00,48.31,48.31,48.09,48.09,103700.0,30.4403,30.4403,30.3017,30.3017,103700.0
2006-07-14 11:10:00,48.09,48.09,47.88,47.98,151000.0,30.3017,30.3017,30.1694,30.2324,151000.0
2006-07-14 11:20:00,48.0,48.01,47.81,47.83,111200.0,30.245,30.2513,30.1253,30.1379,111200.0
2006-07-14 11:30:00,47.83,47.89,47.61,47.61,200400.0,30.1379,30.1757,29.9993,29.9993,200400.0
2006-07-14 11:40:00,47.6,47.86,47.6,47.72,451500.0,29.993,30.1568,29.993,30.0686,451500.0
2006-07-14 11:50:00,47.73,47.95,47.72,47.85,113300.0,30.0749,30.2135,30.0686,30.1505,113300.0
2006-07-14 12:00:00,47.86,47.91,47.77,47.81,573000.0,30.1568,30.1883,30.1001,30.1253,573000.0
2006-07-14 12:10:00,47.83,47.84,47.73,47.77,40000.0,30.1379,30.1442,30.0749,30.1001,40000.0
2006-07-14 12:20:00,47.77,47.77,47.68,47.72,70900.0,30.1001,30.1001,30.0434,30.0686,70900.0
2006-07-14 12:30:00,47.74,47.77,47.7,47.76,68700.0,30.0812,30.1001,30.056,30.0938,68700.0
2006-07-14 12:40:00,47.78,47.86,47.71,47.82,55600.0,30.1064,30.1568,30.0623,30.1316,55600.0
2006-07-14 12:50:00,47.81,47.83,47.7,47.7,27500.0,30.1253,30.1379,30.056,30.056,27500.0
2006-07-14 13:00:00,47.7,47.71,47.53,47.53,96000.0,30.056,30.0623,29.9488,29.9488,96000.0
2006-07-14 13:10:00,47.52,47.58,47.52,47.52,33500.0,29.9425,29.9804,29.9425,29.9425,33500.0
2006-07-14 13:20:00,47.51,47.61,47.5,47.54,94300.0,29.9362,29.9993,29.9299,29.9551,94300.0
2006-07-14 13:30:00,47.55,47.68,47.51,47.68,82000.0,29.9614,30.0434,29.9362,30.0434,82000.0
2006-07-14 13:40:00,47.69,47.69,47.54,47.54,44600.0,30.0497,30.0497,29.9551,29.9551,44600.0
2006-07-14 13:50:00,47.55,47.6,47.51,47.51,50500.0,29.9614,29.993,29.9362,29.9362,50500.0
2006-07-14 14:00:00,47.51,47.53,47.44,47.53,126200.0,29.9362,29.9488,29.8921,29.9488,126200.0
2006-07-14 14:10:00,47.51,47.64,47.45,47.64,57500.0,29.9362,30.0182,29.8984,30.0182,57500.0
2006-07-14 14:20:00,47.63,47.63,47.35,47.41,85300.0,30.0119,30.0119,29.8354,29.8732,85300.0
2006-07-14 14:30:00,47.42,47.55,47.41,47.44,43000.0,29.8795,29.9614,29.8732,29.8921,43000.0
2006-07-14 14:40:00,47.42,47.47,47.37,47.43,61300.0,29.8795,29.911,29.848,29.8858,61300.0
2006-07-14 14:50:00,47.43,47.44,47.34,47.38,86800.0,29.8858,29.8921,29.8291,29.8543,86800.0
2006-07-14 15:00:00,47.38,47.48,47.36,47.37,65800.0,29.8543,29.9173,29.8417,29.848,65800.0
2006-07-14 15:10:00,47.37,47.37,47.31,47.36,64200.0,29.848,29.848,29.8102,29.8417,64200.0
2006-07-14 15:20:00,47.37,47.42,47.3,47.39,71800.0,29.848,29.8795,29.8039,29.8606,71800.0
2006-07-14 15:30:00,47.39,47.49,47.33,47.49,91500.0,29.8606,29.9236,29.8228,29.9236,91500.0
2006-07-14 15:40:00,47.49,47.63,47.36,47.6,119800.0,29.9236,30.0119,29.8417,29.993,119800.0
2006-07-14 15:50:00,47.61,47.9,47.6,47.82,312100.0,29.9993,30.182,29.993,30.1316,312100.0
2006-07-17 09:30:00,47.93,48.56,47.93,48.54,234800.0,30.2009,30.5979,30.2009,30.5853,234800.0
2006-07-17 09:40:00,48.54,48.65,48.51,48.6,373800.0,30.5853,30.6546,30.5663,30.6231,373800.0
2006-07-17 09:50:00,48.65,48.85,48.41,48.52,344900.0,30.6546,30.7806,30.5033,30.5726,344900.0
2006-07-17 10:00:00,48.51,48.54,48.3,48.3,104400.0,30.5663,30.5853,30.434,30.434,104400.0
2006-07-17 10:10:00,48.3,48.31,48.12,48.15,406700.0,30.434,30.4403,30.3206,30.3395,406700.0
2006-07-17 10:20:00,48.15,48.18,47.84,47.91,207000.0,30.3395,30.3584,30.1442,30.1883,207000.0
2006-07-17 10:30:00,47.91,47.92,47.69,47.79,250400.0,30.1883,30.1946,30.0497,30.1127,250400.0
2006-07-17 10:40:00,47.77,48.1,47.73,47.94,114500.0,30.1001,30.308,30.0749,30.2072,114500.0
2006-07-17 10:50:00,47.91,48.02,47.86,48.0,1173400.0,30.1883,30.2576,30.1568,30.245,1173400.0
2006-07-17 11:00:00,48.0,48.05,47.88,47.91,61800.0,30.245,30.2765,30.1694,30.1883,61800.0
2006-07-17 11:10:00,47.94,48.0,47.92,47.99,131800.0,30.2072,30.245,30.1946,30.2387,131800.0
2006-07-17 11:20:00,48.0,48.0,47.83,47.91,51800.0,30.245,30.245,30.1379,30.1883,51800.0
2006-07-17 11:30:00,47.91,47.97,47.81,47.82,65400.0,30.1883,30.2261,30.1253,30.1316,65400.0
2006-07-17 11:40:00,47.82,47.95,47.81,47.93,97100.0,30.1316,30.2135,30.1253,30.2009,97100.0
2006-07-17 11:50:00,47.89,47.96,47.73,47.76,73100.0,30.1757,30.2198,30.0749,30.0938,73100.0
2006-07-17 12:00:00,47.76,47.79,47.63,47.68,122400.0,30.0938,30.1127,30.0119,30.0434,122400.0
2006-07-17 12:10:00,47.69,47.75,47.64,47.69,44300.0,30.0497,30.0875,30.0182,30.0497,44300.0
2006-07-17 12:20:00,47.68,47.7,47.53,47.55,79200.0,30.0434,30.056,29.9488,29.9614,79200.0
2006-07-17 12:30:00,47.55,47.59,47.53,47.58,176900.0,29.9614,29.9867,29.9488,29.9804,176900.0
2006-07-17 12:40:00,47.57,47.59,47.4,47.41,192400.0,29.974,29.9867,29.8669,29.8732,192400.0
2006-07-17 12:50:00,47.44,47.51,47.43,47.47,95600.0,29.8921,29.9362,29.8858,29.911,95600.0
2006-07-17 13:00:00,47.46,47.55,47.45,47.54,133700.0,29.9047,29.9614,29.8984,29.9551,133700.0
2006-07-17 13:10:00,47.54,47.57,47.49,47.55,104400.0,29.9551,29.974,29.9236,29.9614,104400.0
2006-07-17 13:20:00,47.54,47.59,47.49,47.5,135700.0,29.9551,29.9867,29.9236,29.9299,135700.0
2006-07-17 13:30:00,47.51,47.52,47.42,47.43,57100.0,29.9362,29.9425,29.8795,29.8858,57100.0
2006-07-17 13:40:00,47.43,47.5,47.4,47.48,53700.0,29.8858,29.9299,29.8669,29.9173,53700.0
2006-07-17 13:50:00,47.47,47.6,47.46,47.58,181600.0,29.911,29.993,29.9047,29.9804,181600.0
2006-07-17 14:00:00,47.59,47.63,47.55,47.6,167100.0,29.9867,30.0119,29.9614,29.993,167100.0
2006-07-17 14:10:00,47.6,47.61,47.55,47.6,54100.0,29.993,29.9993,29.9614,29.993,54100.0
2006-07-17 14:20:00,47.59,47.62,47.55,47.59,150900.0,29.9867,30.0056,29.9614,29.9867,150900.0
2006-07-17 14:30:00,47.58,47.7,47.57,47.7,167700.0,29.9804,30.056,29.974,30.056,167700.0
2006-07-17 14:40:00,47.7,47.71,47.57,47.67,103900.0,30.056,30.0623,29.974,30.0371,103900.0
2006-07-17 14:50:00,47.67,47.74,47.61,47.72,117400.0,30.0371,30.0812,29.9993,30.0686,117400.0
2006-07-17 15:00:00,47.71,47.71,47.5,47.5,108100.0,30.0623,30.0623,29.9299,29.9299,108100.0
2006-07-17 15:10:00,47.51,47.6,47.5,47.54,108800.0,29.9362,29.993,29.9299,29.9551,108800.0
2006-07-17 15:20:00,47.54,47.58,47.51,47.52,185400.0,29.9551,29.9804,29.9362,29.9425,185400.0
2006-07-17 15:30:00,47.53,47.58,47.49,47.57,164100.0,29.9488,29.9804,29.9236,29.974,164100.0
2006-07-17 15:40:00,47.57,47.66,47.54,47.59,219900.0,29.974,30.0308,29.9551,29.9867,219900.0
2006-07-17 15:50:00,47.58,47.6,47.48,47.54,215000.0,29.9804,29.993,29.9173,29.9551,215000.0
2006-07-18 09:30:00,45.9,46.1,45.78,45.8,1230200.0,28.9218,29.0478,28.8462,28.8588,1230200.0
2006-07-18 09:40:00,45.8,46.08,45.75,45.95,997400.0,28.8588,29.0352,28.8273,28.9533,997400.0
2006-07-18 09:50:00,45.95,46.0,45.6,45.68,839200.0,28.9533,28.9848,28.7327,28.7832,839200.0
2006-07-18 10:00:00,45.66,45.67,45.39,45.4,803200.0,28.7706,28.7769,28.6004,28.6067,803200.0
2006-07-18 10:10:00,45.4,45.43,45.02,45.24,1054000.0,28.6067,28.6256,28.3673,28.5059,1054000.0
2006-07-18 10:20:00,45.23,45.29,45.08,45.15,776500.0,28.4996,28.5374,28.4051,28.4492,776500.0
2006-07-18 10:30:00,45.16,45.16,44.9,45.02,659200.0,28.4555,28.4555,28.2917,28.3673,659200.0
2006-07-18 10:40:00,45.06,45.1,44.7,44.9,456500.0,28.3925,28.4177,28.1657,28.2917,456500.0
2006-07-18 10:50:00,44.93,45.11,44.88,45.03,1101000.0,28.3106,28.424,28.2791,28.3736,1101000.0
2006-07-18 11:00:00,45.03,45.13,44.99,45.02,850200.0,28.3736,28.4366,28.3484,28.3673,850200.0
2006-07-18 11:10:00,45.02,45.03,44.93,44.97,530000.0,28.3673,28.3736,28.3106,28.3358,530000.0
2006-07-18 11:20:00,44.97,45.17,44.96,45.11,426500.0,28.3358,28.4618,28.3295,28.424,426500.0
2006-07-18 11:30:00,45.11,45.15,44.97,45.03,429400.0,28.424,28.4492,28.3358,28.3736,429400.0
2006-07-18 11:40:00,45.03,45.05,44.96,45.02,397300.0,28.3736,28.3862,28.3295,28.3673,397300.0
2006-07-18 11:50:00,45.02,45.05,44.97,45.02,132200.0,28.3673,28.3862,28.3358,28.3673,132200.0
2006-07-18 12:00:00,45.02,45.05,45.0,45.01,445900.0,28.3673,28.3862,28.3547,28.361,445900.0
2006-07-18 12:10:00,45.01,45.03,44.91,44.98,247600.0,28.361,28.3736,28.298,28.3421,247600.0
2006-07-18 12:20:00,44.98,45.04,44.97,45.03,322300.0,28.3421,28.3799,28.3358,28.3736,322300.0
2006-07-18 12:30:00,45.03,45.07,44.97,45.04,219400.0,28.3736,28.3988,28.3358,28.3799,219400.0
2006-07-18 12:40:00,45.02,45.06,44.99,45.0,152100.0,28.3673,28.3925,28.3484,28.3547,152100.0
2006-07-18 12:50:00,45.0,45.0,44.93,44.98,207500.0,28.3547,28.3547,28.3106,28.3421,207500.0
2006-07-18 13:00:00,44.98,44.99,44.93,44.96,147100.0,28.3421,28.3484,28.3106,28.3295,147100.0
2006-07-18 13:10:00,44.97,45.02,44.93,45.0,416900.0,28.3358,28.3673,28.3106,28.3547,416900.0
2006-07-18 13:20:00,44.99,45.02,44.94,45.0,252800.0,28.3484,28.3673,28.3169,28.3547,252800.0
2006-07-18 13:30:00,45.01,45.07,44.98,45.04,200500.0,28.361,28.3988,28.3421,28.3799,200500.0
2006-07-18 13:40:00,45.04,45.06,44.93,44.99,216300.0,28.3799,28.3925,28.3106,28.3484,216300.0
2006-07-18 13:50:00,44.99,45.08,44.97,45.04,245300.0,28.3484,28.4051,28.3358,28.3799,245300.0
2006-07-18 14:00:00,45.04,45.1,45.02,45.04,135600.0,28.3799,28.4177,28.3673,28.3799,135600.0
2006-07-18 14:10:00,45.04,45.13,45.0,45.09,252600.0,28.3799,28.4366,28.3547,28.4114,252600.0
2006-07-18 14:20:00,45.11,45.17,45.05,45.12,193400.0,28.424,28.4618,28.3862,28.4303,193400.0
2006-07-18 14:30:00,45.13,45.4,45.09,45.28,358200.0,28.4366,28.6067,28.4114,28.5311,358200.0
2006-07-18 14:40:00,45.28,45.38,45.24,45.37,511600.0,28.5311,28.5941,28.5059,28.5878,511600.0
2006-07-18 14:50:00,45.38,45.43,45.32,45.37,319100.0,28.5941,28.6256,28.5563,28.5878,319100.0
2006-07-18 15:00:00,45.37,45.44,45.3,45.3,336500.0,28.5878,28.6319,28.5437,28.5437,336500.0
2006-07-18 15:10:00,45.3,45.36,45.15,45.35,361500.0,28.5437,28.5815,28.4492,28.5752,361500.0
2006-07-18 15:20:00,45.36,45.36,45.13,45.18,347100.0,28.5815,28.5815,28.4366,28.4681,347100.0
2006-07-18 15:30:00,45.18,45.34,45.16,45.28,265400.0,28.4681,28.5689,28.4555,28.5311,265400.0
2006-07-18 15:40:00,45.28,45.5,45.25,45.47,414500.0,28.5311,28.6697,28.5122,28.6508,414500.0
2006-07-18 15:50:00,45.47,45.51,45.36,45.5,395600.0,28.6508,28.676,28.5815,28.6697,395600.0
2006-07-19 09:30:00,45.78,46.07,45.76,46.01,449600.0,28.8462,29.0289,28.8336,28.9911,449600.0
2006-07-19 09:40:00,46.0,46.02,45.7,45.85,356600.0,28.9848,28.9974,28.7958,28.8903,356600.0
2006-07-19 09:50:00,45.85,45.91,45.7,45.81,418300.0,28.8903,28.9281,28.7958,28.8651,418300.0
2006-07-19 10:00:00,45.81,46.18,45.7,46.06,479900.0,28.8651,29.0982,28.7958,29.0226,479900.0
2006-07-19 10:10:00,46.06,46.35,46.0,46.33,259300.0,29.0226,29.2053,28.9848,29.1927,259300.0
2006-07-19 10:20:00,46.32,46.34,45.92,46.05,193700.0,29.1864,29.199,28.9344,29.0163,193700.0
2006-07-19 10:30:00,46.01,46.3,46.01,46.19,170700.0,28.9911,29.1738,28.9911,29.1045,170700.0
2006-07-19 10:40:00,46.2,46.25,46.09,46.09,155600.0,29.1108,29.1423,29.0415,29.0415,155600.0
2006-07-19 10:50:00,46.09,46.15,45.99,46.1,267800.0,29.0415,29.0793,28.9785,29.0478,267800.0
2006-07-19 11:00:00,46.1,46.1,46.03,46.06,206400.0,29.0478,29.0478,29.0037,29.0226,206400.0
2006-07-19 11:10:00,46.06,46.09,45.95,46.03,283100.0,29.0226,29.0415,28.9533,29.0037,283100.0
2006-07-19 11:20:00,46.03,46.06,45.97,45.97,124900.0,29.0037,29.0226,28.9659,28.9659,124900.0
2006-07-19 11:30:00,45.99,46.06,45.95,46.05,349200.0,28.9785,29.0226,28.9533,29.0163,349200.0
2006-07-19 11:40:00,46.04,46.05,46.0,46.05,121500.0,29.01,29.0163,28.9848,29.0163,121500.0
2006-07-19 11:50:00,46.04,46.05,45.99,46.0,75600.0,29.01,29.0163,28.9785,28.9848,75600.0
2006-07-19 12:00:00,45.99,46.01,45.82,45.92,102700.0,28.9785,28.9911,28.8714,28.9344,102700.0
2006-07-19 12:10:00,45.91,45.92,45.77,45.79,86200.0,28.9281,28.9344,28.8399,28.8525,86200.0
2006-07-19 12:20:00,45.79,45.79,45.65,45.68,125700.0,28.8525,28.8525,28.7642,28.7832,125700.0
2006-07-19 12:30:00,45.68,45.84,45.67,45.84,50000.0,28.7832,28.884,28.7769,28.884,50000.0
2006-07-19 12:40:00,45.84,45.86,45.8,45.84,138200.0,28.884,28.8966,28.8588,28.884,138200.0
2006-07-19 12:50:00,45.83,45.91,45.8,45.89,152200.0,28.8777,28.9281,28.8588,28.9155,152200.0
2006-07-19 13:00:00,45.89,45.89,45.77,45.82,234200.0,28.9155,28.9155,28.8399,28.8714,234200.0
2006-07-19 13:10:00,45.82,45.96,45.8,45.95,174000.0,28.8714,28.9596,28.8588,28.9533,174000.0
2006-07-19 13:20:00,45.96,46.02,45.92,45.94,119500.0,28.9596,28.9974,28.9344,28.947,119500.0
2006-07-19 13:30:00,45.93,46.0,45.9,45.94,172600.0,28.9407,28.9848,28.9218,28.947,172600.0
2006-07-19 13:40:00,45.93,45.97,45.91,45.94,91800.0,28.9407,28.9659,28.9281,28.947,91800.0
2006-07-19 13:50:00,45.94,45.94,45.68,45.75,152700.0,28.947,28.947,28.7832,28.8273,152700.0
2006-07-19 14:00:00,45.76,45.87,45.74,45.86,101400.0,28.8336,28.9029,28.821,28.8966,101400.0
2006-07-19 14:10:00,45.86,45.92,45.78,45.86,70900.0,28.8966,28.9344,28.8462,28.8966,70900.0
2006-07-19 14:20:00,45.86,45.89,45.76,45.79,133900.0,28.8966,28.9155,28.8336,28.8525,133900.0
2006-07-19 14:30:00,45.79,45.81,45.7,45.74,107600.0,28.8525,28.8651,28.7958,28.821,107600.0
2006-07-19 14:40:00,45.73,45.84,45.68,45.68,91000.0,28.8147,28.884,28.7832,28.7832,91000.0
2006-07-19 14:50:00,45.68,45.68,45.56,45.66,241300.0,28.7832,28.7832,28.7075,28.7706,241300.0
2006-07-19 15:00:00,45.66,45.68,45.54,45.6,202300.0,28.7706,28.7832,28.6949,28.7327,202300.0
2006-07-19 15:10:00,45.59,45.62,45.53,45.54,151800.0,28.7264,28.7453,28.6886,28.6949,151800.0
2006-07-19 15:20:00,45.54,45.55,45.46,45.53,208200.0,28.6949,28.7012,28.6445,28.6886,208200.0
2006-07-19 15:30:00,45.53,45.62,45.46,45.6,238700.0,28.6886,28.7453,28.6445,28.7327,238700.0
2006-07-19 15:40:00,45.6,45.77,45.49,45.77,355500.0,28.7327,28.8399,28.6634,28.8399,355500.0
2006-07-19 15:50:00,45.77,45.8,45.49,45.72,296200.0,28.8399,28.8588,28.6634,28.8084,296200.0
2006-07-20 09:30:00,46.0,46.02,45.85,46.01,188200.0,28.9848,28.9974,28.8903,28.9911,188200.0
2006-07-20 09:40:00,46.01,46.09,45.97,46.02,224600.0,28.9911,29.0415,28.9659,28.9974,224600.0
2006-07-20 09:50:00,46.03,46.1,45.92,45.92,137400.0,29.0037,29.0478,28.9344,28.9344,137400.0
2006-07-20 10:00:00,45.92,45.93,45.5,45.51,160800.0,28.9344,28.9407,28.6697,28.676,160800.0
2006-07-20 10:10:00,45.52,45.61,45.5,45.6,125600.0,28.6823,28.739,28.6697,28.7327,125600.0
2006-07-20 10:20:00,45.6,45.71,45.54,45.71,165200.0,28.7327,28.8021,28.6949,28.8021,165200.0
2006-07-20 10:30:00,45.69,45.78,45.67,45.72,78400.0,28.7895,28.8462,28.7769,28.8084,78400.0
2006-07-20 10:40:00,45.71,45.8,45.71,45.79,81100.0,28.8021,28.8588,28.8021,28.8525,81100.0
2006-07-20 10:50:00,45.8,46.05,45.77,46.03,114200.0,28.8588,29.0163,28.8399,29.0037,114200.0
2006-07-20 11:00:00,46.03,46.19,46.0,46.18,142500.0,29.0037,29.1045,28.9848,29.0982,142500.0
2006-07-20 11:10:00,46.18,46.31,46.18,46.29,134900.0,29.0982,29.1801,29.0982,29.1675,134900.0
2006-07-20 11:20:00,46.29,46.29,46.23,46.28,164300.0,29.1675,29.1675,29.1297,29.1612,164300.0
2006-07-20 11:30:00,46.28,46.49,46.27,46.47,252500.0,29.1612,29.2935,29.1549,29.2809,252500.0
2006-07-20 11:40:00,46.46,46.63,46.43,46.6,351700.0,29.2746,29.3818,29.2557,29.3628,351700.0
2006-07-20 11:50:00,46.6,46.82,46.6,46.79,255000.0,29.3628,29.5015,29.3628,29.4826,255000.0
2006-07-20 12:00:00,46.78,46.84,46.71,46.8,141900.0,29.4763,29.5141,29.4322,29.4889,141900.0
2006-07-20 12:10:00,46.8,46.83,46.66,46.69,56900.0,29.4889,29.5078,29.4007,29.4196,56900.0
2006-07-20 12:20:00,46.68,46.69,46.54,46.56,44700.0,29.4133,29.4196,29.325,29.3376,44700.0
2006-07-20 12:30:00,46.56,46.56,46.46,46.49,124600.0,29.3376,29.3376,29.2746,29.2935,124600.0
2006-07-20 12:40:00,46.48,46.54,46.48,46.5,61800.0,29.2872,29.325,29.2872,29.2998,61800.0
2006-07-20 12:50:00,46.5,46.52,46.49,46.51,46700.0,29.2998,29.3124,29.2935,29.3061,46700.0
2006-07-20 13:00:00,46.52,46.58,46.51,46.52,47500.0,29.3124,29.3502,29.3061,29.3124,47500.0
2006-07-20 13:10:00,46.52,46.55,46.5,46.52,16700.0,29.3124,29.3313,29.2998,29.3124,16700.0
2006-07-20 13:20:00,46.53,46.64,46.5,46.59,65600.0,29.3187,29.3881,29.2998,29.3565,65600.0
2006-07-20 13:30:00,46.59,46.59,46.52,46.55,43500.0,29.3565,29.3565,29.3124,29.3313,43500.0
2006-07-20 13:40:00,46.55,46.59,46.5,46.59,86500.0,29.3313,29.3565,29.2998,29.3565,86500.0
2006-07-20 13:50:00,46.58,46.62,46.58,46.6,44800.0,29.3502,29.3755,29.3502,29.3628,44800.0
2006-07-20 14:00:00,46.6,46.69,46.5,46.51,118300.0,29.3628,29.4196,29.2998,29.3061,118300.0
2006-07-20 14:10:00,46.5,46.57,46.49,46.54,145900.0,29.2998,29.3439,29.2935,29.325,145900.0
2006-07-20 14:20:00,46.54,46.55,46.37,46.48,328700.0,29.325,29.3313,29.2179,29.2872,328700.0
2006-07-20 14:30:00,46.5,46.52,46.43,46.46,95900.0,29.2998,29.3124,29.2557,29.2746,95900.0
2006-07-20 14:40:00,46.45,46.56,46.45,46.53,136200.0,29.2683,29.3376,29.2683,29.3187,136200.0
2006-07-20 14:50:00,46.53,46.53,46.45,46.45,108000.0,29.3187,29.3187,29.2683,29.2683,108000.0
2006-07-20 15:00:00,46.42,46.58,46.42,46.51,96700.0,29.2494,29.3502,29.2494,29.3061,96700.0
2006-07-20 15:10:00,46.5,46.56,46.5,46.53,58200.0,29.2998,29.3376,29.2998,29.3187,58200.0
2006-07-20 15:20:00,46.52,46.53,46.42,46.45,185300.0,29.3124,29.3187,29.2494,29.2683,185300.0
2006-07-20 15:30:00,46.45,46.48,46.43,46.46,142100.0,29.2683,29.2872,29.2557,29.2746,142100.0
2006-07-20 15:40:00,46.45,46.47,46.4,46.46,162900.0,29.2683,29.2809,29.2368,29.2746,162900.0
2006-07-20 15:50:00,46.46,46.47,46.37,46.37,319800.0,29.2746,29.2809,29.2179,29.2179,319800.0
2006-07-21 09:30:00,46.44,46.44,46.14,46.17,679900.0,29.262,29.262,29.073,29.0919,679900.0
2006-07-21 09:40:00,46.17,46.23,45.85,45.85,91900.0,29.0919,29.1297,28.8903,28.8903,91900.0
2006-07-21 09:50:00,45.88,46.05,45.82,45.87,203800.0,28.9092,29.0163,28.8714,28.9029,203800.0
2006-07-21 10:00:00,45.86,45.98,45.8,45.98,277000.0,28.8966,28.9722,28.8588,28.9722,277000.0
2006-07-21 10:10:00,45.98,46.1,45.94,46.1,139300.0,28.9722,29.0478,28.947,29.0478,139300.0
2006-07-21 10:20:00,46.09,46.17,46.09,46.1,114700.0,29.0415,29.0919,29.0415,29.0478,114700.0
2006-07-21 10:30:00,46.11,46.15,45.94,46.15,228300.0,29.0541,29.0793,28.947,29.0793,228300.0
2006-07-21 10:40:00,46.15,46.15,45.93,46.0,127900.0,29.0793,29.0793,28.9407,28.9848,127900.0
2006-07-21 10:50:00,45.99,46.23,45.99,46.07,80600.0,28.9785,29.1297,28.9785,29.0289,80600.0
2006-07-21 11:00:00,46.08,46.1,46.01,46.04,81500.0,29.0352,29.0478,28.9911,29.01,81500.0
2006-07-21 11:10:00,46.04,46.07,45.96,45.99,135100.0,29.01,29.0289,28.9596,28.9785,135100.0
2006-07-21 11:20:00,46.05,46.06,45.98,46.03,55100.0,29.0163,29.0226,28.9722,29.0037,55100.0
2006-07-21 11:30:00,46.04,46.15,46.03,46.13,48000.0,29.01,29.0793,29.0037,29.0667,48000.0
2006-07-21 11:40:00,46.14,46.2,46.11,46.19,215700.0,29.073,29.1108,29.0541,29.1045,215700.0
2006-07-21 11:50:00,46.19,46.36,46.18,46.29,155400.0,29.1045,29.2116,29.0982,29.1675,155400.0
2006-07-21 12:00:00,46.27,46.36,46.16,46.16,54500.0,29.1549,29.2116,29.0856,29.0856,54500.0
2006-07-21 12:10:00,46.16,46.19,46.1,46.17,54200.0,29.0856,29.1045,29.0478,29.0919,54200.0
2006-07-21 12:20:00,46.16,46.21,46.15,46.15,64000.0,29.0856,29.1171,29.0793,29.0793,64000.0
2006-07-21 12:30:00,46.15,46.2,46.1,46.1,109800.0,29.0793,29.1108,29.0478,29.0478,109800.0
2006-07-21 12:40:00,46.1,46.11,45.97,45.99,82700.0,29.0478,29.0541,28.9659,28.9785,82700.0
2006-07-21 12:50:00,45.98,46.11,45.97,46.1,111900.0,28.9722,29.0541,28.9659,29.0478,111900.0
2006-07-21 13:00:00,46.11,46.16,46.04,46.1,77700.0,29.0541,29.0856,29.01,29.0478,77700.0
2006-07-21 13:10:00,46.1,46.15,46.08,46.09,64400.0,29.0478,29.0793,29.0352,29.0415,64400.0
2006-07-21 13:20:00,46.09,46.13,46.02,46.06,46400.0,29.0415,29.0667,28.9974,29.0226,46400.0
2006-07-21 13:30:00,46.06,46.15,46.03,46.06,40700.0,29.0226,29.0793,29.0037,29.0226,40700.0
2006-07-21 13:40:00,46.07,46.14,46.01,46.08,67800.0,29.0289,29.073,28.9911,29.0352,67800.0
2006-07-21 13:50:00,46.08,46.09,46.0,46.05,40400.0,29.0352,29.0415,28.9848,29.0163,40400.0
2006-07-21 14:00:00,46.02,46.05,45.97,45.97,67700.0,28.9974,29.0163,28.9659,28.9659,67700.0
2006-07-21 14:10:00,45.97,46.0,45.87,45.98,65000.0,28.9659,28.9848,28.9029,28.9722,65000.0
2006-07-21 14:20:00,45.98,46.1,45.98,46.08,70200.0,28.9722,29.0478,28.9722,29.0352,70200.0
2006-07-21 14:30:00,46.1,46.1,46.0,46.03,40600.0,29.0478,29.0478,28.9848,29.0037,40600.0
2006-07-21 14:40:00,46.03,46.04,45.93,45.93,77100.0,29.0037,29.01,28.9407,28.9407,77100.0
2006-07-21 14:50:00,45.92,46.02,45.87,46.0,38900.0,28.9344,28.9974,28.9029,28.9848,38900.0
2006-07-21 15:00:00,46.0,46.08,45.99,46.04,58300.0,28.9848,29.0352,28.9785,29.01,58300.0
2006-07-21 15:10:00,46.04,46.12,45.98,46.0,59000.0,29.01,29.0604,28.9722,28.9848,59000.0
2006-07-21 15:20:00,46.0,46.07,45.97,46.0,78300.0,28.9848,29.0289,28.9659,28.9848,78300.0
2006-07-21 15:30:00,46.0,46.06,45.95,46.03,97000.0,28.9848,29.0226,28.9533,29.0037,97000.0
2006-07-21 15:40:00,46.04,46.1,45.95,46.08,100500.0,29.01,29.0478,28.9533,29.0352,100500.0
2006-07-21 15:50:00,46.08,46.11,46.03,46.04,173300.0,29.0352,29.0541,29.0037,29.01,173300.0
2006-07-24 09:30:00,46.05,46.4,46.05,46.35,143000.0,29.0163,29.2368,29.0163,29.2053,143000.0
2006-07-24 09:40:00,46.34,46.4,46.2,46.2,102000.0,29.199,29.2368,29.1108,29.1108,102000.0
2006-07-24 09:50:00,46.19,46.4,46.16,46.18,111700.0,29.1045,29.2368,29.0856,29.0982,111700.0
2006-07-24 10:00:00,46.16,46.21,46.05,46.19,121200.0,29.0856,29.1171,29.0163,29.1045,121200.0
2006-07-24 10:10:00,46.19,46.33,46.15,46.24,119500.0,29.1045,29.1927,29.0793,29.136,119500.0
2006-07-24 10:20:00,46.22,46.35,46.09,46.1,111400.0,29.1234,29.2053,29.0415,29.0478,111400.0
2006-07-24 10:30:00,46.09,46.37,46.09,46.19,144700.0,29.0415,29.2179,29.0415,29.1045,144700.0
2006-07-24 10:40:00,46.2,46.32,46.17,46.32,77800.0,29.1108,29.1864,29.0919,29.1864,77800.0
2006-07-24 10:50:00,46.32,46.42,46.26,46.38,84100.0,29.1864,29.2494,29.1486,29.2242,84100.0
2006-07-24 11:00:00,46.38,46.5,46.34,46.5,108000.0,29.2242,29.2998,29.199,29.2998,108000.0
2006-07-24 11:10:00,46.5,46.64,46.46,46.48,116500.0,29.2998,29.3881,29.2746,29.2872,116500.0
2006-07-24 11:20:00,46.48,46.56,46.46,46.52,111400.0,29.2872,29.3376,29.2746,29.3124,111400.0
2006-07-24 11:30:00,46.5,46.63,46.5,46.55,123500.0,29.2998,29.3818,29.2998,29.3313,123500.0
2006-07-24 11:40:00,46.54,46.69,46.54,46.65,93500.0,29.325,29.4196,29.325,29.3944,93500.0
2006-07-24 11:50:00,46.68,46.68,46.58,46.6,123500.0,29.4133,29.4133,29.3502,29.3628,123500.0
2006-07-24 12:00:00,46.6,46.61,46.53,46.55,84300.0,29.3628,29.3691,29.3187,29.3313,84300.0
2006-07-24 12:10:00,46.54,46.56,46.41,46.42,71200.0,29.325,29.3376,29.2431,29.2494,71200.0
2006-07-24 12:20:00,46.41,46.44,46.35,46.4,65500.0,29.2431,29.262,29.2053,29.2368,65500.0
2006-07-24 12:30:00,46.37,46.37,46.2,46.22,62500.0,29.2179,29.2179,29.1108,29.1234,62500.0
2006-07-24 12:40:00,46.24,46.37,46.23,46.31,93700.0,29.136,29.2179,29.1297,29.1801,93700.0
2006-07-24 12:50:00,46.3,46.31,46.1,46.2,95600.0,29.1738,29.1801,29.0478,29.1108,95600.0
2006-07-24 13:00:00,46.22,46.22,46.03,46.08,166400.0,29.1234,29.1234,29.0037,29.0352,166400.0
2006-07-24 13:10:00,46.05,46.12,46.05,46.11,134800.0,29.0163,29.0604,29.0163,29.0541,134800.0
2006-07-24 13:20:00,46.11,46.16,46.06,46.13,201400.0,29.0541,29.0856,29.0226,29.0667,201400.0
2006-07-24 13:30:00,46.13,46.19,46.08,46.19,144300.0,29.0667,29.1045,29.0352,29.1045,144300.0
2006-07-24 13:40:00,46.19,46.24,46.15,46.19,43200.0,29.1045,29.136,29.0793,29.1045,43200.0
2006-07-24 13:50:00,46.18,46.19,46.09,46.1,55100.0,29.0982,29.1045,29.0415,29.0478,55100.0
2006-07-24 14:00:00,46.1,46.24,46.1,46.2,60500.0,29.0478,29.136,29.0478,29.1108,60500.0
2006-07-24 14:10:00,46.2,46.2,46.11,46.17,43800.0,29.1108,29.1108,29.0541,29.0919,43800.0
2006-07-24 14:20:00,46.16,46.27,46.14,46.24,46800.0,29.0856,29.1549,29.073,29.136,46800.0
2006-07-24 14:30:00,46.24,46.32,46.21,46.3,96300.0,29.136,29.1864,29.1171,29.1738,96300.0
2006-07-24 14:40:00,46.28,46.34,46.22,46.29,45100.0,29.1612,29.199,29.1234,29.1675,45100.0
2006-07-24 14:50:00,46.28,46.38,46.24,46.35,77300.0,29.1612,29.2242,29.136,29.2053,77300.0
2006-07-24 15:00:00,46.36,46.43,46.34,46.38,93800.0,29.2116,29.2557,29.199,29.2242,93800.0
2006-07-24 15:10:00,46.38,46.42,46.27,46.27,96100.0,29.2242,29.2494,29.1549,29.1549,96100.0
2006-07-24 15:20:00,46.28,46.35,46.25,46.3,122200.0,29.1612,29.2053,29.1423,29.1738,122200.0
2006-07-24 15:30:00,46.28,46.3,46.06,46.07,153200.0,29.1612,29.1738,29.0226,29.0289,153200.0
2006-07-24 15:40:00,46.09,46.16,46.06,46.15,152900.0,29.0415,29.0856,29.0226,29.0793,152900.0
2006-07-24 15:50:00,46.16,46.26,46.1,46.16,342600.0,29.0856,29.1486,29.0478,29.0856,342600.0
2006-07-25 09:30:00,46.18,46.29,45.92,45.94,158500.0,29.0982,29.1675,28.9344,28.947,158500.0
2006-07-25 09:40:00,45.93,46.09,45.93,46.08,137300.0,28.9407,29.0415,28.9407,29.0352,137300.0
2006-07-25 09:50:00,46.03,46.08,45.98,46.03,136000.0,29.0037,29.0352,28.9722,29.0037,136000.0
2006-07-25 10:00:00,46.03,46.52,46.01,46.51,110000.0,29.0037,29.3124,28.9911,29.3061,110000.0
2006-07-25 10:10:00,46.46,46.6,46.4,46.43,120400.0,29.2746,29.3628,29.2368,29.2557,120400.0
2006-07-25 10:20:00,46.44,46.49,46.39,46.47,67500.0,29.262,29.2935,29.2305,29.2809,67500.0
2006-07-25 10:30:00,46.49,46.49,46.04,46.07,152000.0,29.2935,29.2935,29.01,29.0289,152000.0
2006-07-25 10:40:00,46.05,46.35,46.05,46.26,153500.0,29.0163,29.2053,29.0163,29.1486,153500.0
2006-07-25 10:50:00,46.26,46.39,46.18,46.3,138900.0,29.1486,29.2305,29.0982,29.1738,138900.0
2006-07-25 11:00:00,46.31,46.33,46.27,46.33,51400.0,29.1801,29.1927,29.1549,29.1927,51400.0
2006-07-25 11:10:00,46.34,46.34,46.21,46.24,71100.0,29.199,29.199,29.1171,29.136,71100.0
2006-07-25 11:20:00,46.24,46.36,46.23,46.36,87600.0,29.136,29.2116,29.1297,29.2116,87600.0
2006-07-25 11:30:00,46.33,46.4,46.24,46.3,104700.0,29.1927,29.2368,29.136,29.1738,104700.0
2006-07-25 11:40:00,46.32,46.37,46.21,46.24,265100.0,29.1864,29.2179,29.1171,29.136,265100.0
2006-07-25 11:50:00,46.24,46.28,46.18,46.18,53200.0,29.136,29.1612,29.0982,29.0982,53200.0
2006-07-25 12:00:00,46.18,46.23,46.15,46.21,43200.0,29.0982,29.1297,29.0793,29.1171,43200.0
2006-07-25 12:10:00,46.21,46.29,46.2,46.24,181600.0,29.1171,29.1675,29.1108,29.136,181600.0
2006-07-25 12:20:00,46.27,46.34,46.23,46.26,27200.0,29.1549,29.199,29.1297,29.1486,27200.0
2006-07-25 12:30:00,46.25,46.38,46.23,46.35,56500.0,29.1423,29.2242,29.1297,29.2053,56500.0
2006-07-25 12:40:00,46.36,46.46,46.36,46.43,29200.0,29.2116,29.2746,29.2116,29.2557,29200.0
2006-07-25 12:50:00,46.43,46.43,46.3,46.31,44000.0,29.2557,29.2557,29.1738,29.1801,44000.0
2006-07-25 13:00:00,46.31,46.32,46.27,46.28,39300.0,29.1801,29.1864,29.1549,29.1612,39300.0
2006-07-25 13:10:00,46.29,46.3,46.25,46.27,44500.0,29.1675,29.1738,29.1423,29.1549,44500.0
2006-07-25 13:20:00,46.26,46.27,46.2,46.21,51800.0,29.1486,29.1549,29.1108,29.1171,51800.0
2006-07-25 13:30:00,46.2,46.23,46.19,46.2,45900.0,29.1108,29.1297,29.1045,29.1108,45900.0
2006-07-25 13:40:00,46.2,46.26,46.19,46.24,51100.0,29.1108,29.1486,29.1045,29.136,51100.0
2006-07-25 13:50:00,46.25,46.28,46.2,46.23,36200.0,29.1423,29.1612,29.1108,29.1297,36200.0
2006-07-25 14:00:00,46.21,46.23,46.2,46.2,37000.0,29.1171,29.1297,29.1108,29.1108,37000.0
2006-07-25 14:10:00,46.2,46.26,46.2,46.23,57300.0,29.1108,29.1486,29.1108,29.1297,57300.0
2006-07-25 14:20:00,46.22,46.27,46.2,46.23,72500.0,29.1234,29.1549,29.1108,29.1297,72500.0
2006-07-25 14:30:00,46.24,46.29,46.21,46.22,86100.0,29.136,29.1675,29.1171,29.1234,86100.0
2006-07-25 14:40:00,46.21,46.37,46.21,46.32,133100.0,29.1171,29.2179,29.1171,29.1864,133100.0
2006-07-25 14:50:00,46.32,46.38,46.31,46.34,165700.0,29.1864,29.2242,29.1801,29.199,165700.0
2006-07-25 15:00:00,46.35,46.48,46.34,46.42,79800.0,29.2053,29.2872,29.199,29.2494,79800.0
2006-07-25 15:10:00,46.4,46.57,46.34,46.57,175900.0,29.2368,29.3439,29.199,29.3439,175900.0
2006-07-25 15:20:00,46.57,46.59,46.47,46.59,85600.0,29.3439,29.3565,29.2809,29.3565,85600.0
2006-07-25 15:30:00,46.6,46.71,46.6,46.68,106200.0,29.3628,29.4322,29.3628,29.4133,106200.0
2006-07-25 15:40:00,46.68,46.69,46.53,46.55,156700.0,29.4133,29.4196,29.3187,29.3313,156700.0
2006-07-25 15:50:00,46.54,46.56,46.5,46.55,206900.0,29.325,29.3376,29.2998,29.3313,206900.0
2006-07-26 09:30:00,46.34,46.34,46.05,46.06,152100.0,29.199,29.199,29.0163,29.0226,152100.0
2006-07-26 09:40:00,46.05,46.11,46.0,46.06,110200.0,29.0163,29.0541,28.9848,29.0226,110200.0
2006-07-26 09:50:00,46.05,46.17,46.04,46.12,79300.0,29.0163,29.0919,29.01,29.0604,79300.0
2006-07-26 10:00:00,46.12,46.24,46.01,46.02,132900.0,29.0604,29.136,28.9911,28.9974,132900.0
2006-07-26 10:10:00,46.02,46.1,46.01,46.03,91000.0,28.9974,29.0478,28.9911,29.0037,91000.0
2006-07-26 10:20:00,46.03,46.12,46.02,46.08,97500.0,29.0037,29.0604,28.9974,29.0352,97500.0
2006-07-26 10:30:00,46.07,46.22,46.01,46.17,105200.0,29.0289,29.1234,28.9911,29.0919,105200.0
2006-07-26 10:40:00,46.19,46.21,46.06,46.1,68000.0,29.1045,29.1171,29.0226,29.0478,68000.0
2006-07-26 10:50:00,46.09,46.09,46.03,46.09,88500.0,29.0415,29.0415,29.0037,29.0415,88500.0
2006-07-26 11:00:00,46.07,46.14,46.03,46.12,67300.0,29.0289,29.073,29.0037,29.0604,67300.0
2006-07-26 11:10:00,46.13,46.19,46.06,46.17,77900.0,29.0667,29.1045,29.0226,29.0919,77900.0
2006-07-26 11:20:00,46.17,46.17,46.09,46.1,133900.0,29.0919,29.0919,29.0415,29.0478,133900.0
2006-07-26 11:30:00,46.11,46.15,46.05,46.06,85300.0,29.0541,29.0793,29.0163,29.0226,85300.0
2006-07-26 11:40:00,46.05,46.07,46.01,46.06,91900.0,29.0163,29.0289,28.9911,29.0226,91900.0
2006-07-26 11:50:00,46.05,46.07,45.95,45.95,49100.0,29.0163,29.0289,28.9533,28.9533,49100.0
2006-07-26 12:00:00,45.95,46.09,45.92,46.09,48900.0,28.9533,29.0415,28.9344,29.0415,48900.0
2006-07-26 12:10:00,46.07,46.21,46.03,46.05,70200.0,29.0289,29.1171,29.0037,29.0163,70200.0
2006-07-26 12:20:00,46.05,46.1,46.04,46.09,32900.0,29.0163,29.0478,29.01,29.0415,32900.0
2006-07-26 12:30:00,46.09,46.15,46.09,46.13,41900.0,29.0415,29.0793,29.0415,29.0667,41900.0
2006-07-26 12:40:00,46.13,46.16,46.08,46.13,58300.0,29.0667,29.0856,29.0352,29.0667,58300.0
2006-07-26 12:50:00,46.15,46.16,46.1,46.12,79400.0,29.0793,29.0856,29.0478,29.0604,79400.0
2006-07-26 13:00:00,46.11,46.17,46.1,46.14,47500.0,29.0541,29.0919,29.0478,29.073,47500.0
2006-07-26 13:10:00,46.13,46.15,46.09,46.11,38800.0,29.0667,29.0793,29.0415,29.0541,38800.0
2006-07-26 13:20:00,46.09,46.1,46.03,46.05,51300.0,29.0415,29.0478,29.0037,29.0163,51300.0
2006-07-26 13:30:00,46.05,46.05,46.0,46.04,53700.0,29.0163,29.0163,28.9848,29.01,53700.0
2006-07-26 13:40:00,46.03,46.12,46.02,46.1,107800.0,29.0037,29.0604,28.9974,29.0478,107800.0
2006-07-26 13:50:00,46.1,46.12,46.0,46.01,36200.0,29.0478,29.0604,28.9848,28.9911,36200.0
2006-07-26 14:00:00,46.0,46.05,45.94,46.05,131600.0,28.9848,29.0163,28.947,29.0163,131600.0
2006-07-26 14:10:00,46.05,46.13,46.02,46.09,116000.0,29.0163,29.0667,28.9974,29.0415,116000.0
2006-07-26 14:20:00,46.1,46.14,46.04,46.04,88500.0,29.0478,29.073,29.01,29.01,88500.0
2006-07-26 14:30:00,46.02,46.12,46.02,46.03,94300.0,28.9974,29.0604,28.9974,29.0037,94300.0
2006-07-26 14:40:00,46.04,46.09,46.01,46.02,80800.0,29.01,29.0415,28.9911,28.9974,80800.0
2006-07-26 14:50:00,46.05,46.08,46.02,46.02,58700.0,29.0163,29.0352,28.9974,28.9974,58700.0
2006-07-26 15:00:00,46.02,46.06,46.01,46.03,39600.0,28.9974,29.0226,28.9911,29.0037,39600.0
2006-07-26 15:10:00,46.03,46.05,46.0,46.05,45300.0,29.0037,29.0163,28.9848,29.0163,45300.0
2006-07-26 15:20:00,46.07,46.07,45.99,46.0,146000.0,29.0289,29.0289,28.9785,28.9848,146000.0
2006-07-26 15:30:00,45.99,46.0,45.88,45.95,111100.0,28.9785,28.9848,28.9092,28.9533,111100.0
2006-07-26 15:40:00,45.94,45.94,45.77,45.81,148000.0,28.947,28.947,28.8399,28.8651,148000.0
2006-07-26 15:50:00,45.8,45.87,45.76,45.84,245300.0,28.8588,28.9029,28.8336,28.884,245300.0
2006-07-27 09:30:00,46.15,46.19,45.96,45.96,112500.0,29.0793,29.1045,28.9596,28.9596,112500.0
2006-07-27 09:40:00,45.96,46.18,45.96,46.07,119300.0,28.9596,29.0982,28.9596,29.0289,119300.0
2006-07-27 09:50:00,46.09,46.19,46.07,46.12,131000.0,29.0415,29.1045,29.0289,29.0604,131000.0
2006-07-27 10:00:00,46.11,46.16,46.03,46.04,64100.0,29.0541,29.0856,29.0037,29.01,64100.0
2006-07-27 10:10:00,46.04,46.09,46.0,46.06,68800.0,29.01,29.0415,28.9848,29.0226,68800.0
2006-07-27 10:20:00,46.05,46.13,46.04,46.09,54600.0,29.0163,29.0667,29.01,29.0415,54600.0
2006-07-27 10:30:00,46.11,46.17,46.02,46.04,93900.0,29.0541,29.0919,28.9974,29.01,93900.0
2006-07-27 10:40:00,46.04,46.07,45.95,45.97,251500.0,29.01,29.0289,28.9533,28.9659,251500.0
2006-07-27 10:50:00,45.97,46.19,45.96,46.12,153700.0,28.9659,29.1045,28.9596,29.0604,153700.0
2006-07-27 11:00:00,46.14,46.25,46.03,46.25,139800.0,29.073,29.1423,29.0037,29.1423,139800.0
2006-07-27 11:10:00,46.25,46.25,46.11,46.14,122700.0,29.1423,29.1423,29.0541,29.073,122700.0
2006-07-27 11:20:00,46.15,46.24,46.12,46.16,83900.0,29.0793,29.136,29.0604,29.0856,83900.0
2006-07-27 11:30:00,46.16,46.22,46.15,46.17,72200.0,29.0856,29.1234,29.0793,29.0919,72200.0
2006-07-27 11:40:00,46.17,46.23,46.14,46.19,119300.0,29.0919,29.1297,29.073,29.1045,119300.0
2006-07-27 11:50:00,46.21,46.28,46.19,46.27,63800.0,29.1171,29.1612,29.1045,29.1549,63800.0
2006-07-27 12:00:00,46.28,46.46,46.25,46.46,139600.0,29.1612,29.2746,29.1423,29.2746,139600.0
2006-07-27 12:10:00,46.45,46.6,46.13,46.52,238400.0,29.2683,29.3628,29.0667,29.3124,238400.0
2006-07-27 12:20:00,46.53,46.54,46.36,46.41,87700.0,29.3187,29.325,29.2116,29.2431,87700.0
2006-07-27 12:30:00,46.43,46.44,46.36,46.38,43200.0,29.2557,29.262,29.2116,29.2242,43200.0
2006-07-27 12:40:00,46.36,46.43,46.36,46.38,35300.0,29.2116,29.2557,29.2116,29.2242,35300.0
2006-07-27 12:50:00,46.39,46.39,46.25,46.25,66400.0,29.2305,29.2305,29.1423,29.1423,66400.0
2006-07-27 13:00:00,46.28,46.33,46.25,46.3,29100.0,29.1612,29.1927,29.1423,29.1738,29100.0
2006-07-27 13:10:00,46.3,46.31,46.22,46.26,53700.0,29.1738,29.1801,29.1234,29.1486,53700.0
2006-07-27 13:20:00,46.26,46.32,46.25,46.28,42800.0,29.1486,29.1864,29.1423,29.1612,42800.0
2006-07-27 13:30:00,46.26,46.27,46.07,46.09,112400.0,29.1486,29.1549,29.0289,29.0415,112400.0
2006-07-27 13:40:00,46.09,46.2,46.07,46.18,133900.0,29.0415,29.1108,29.0289,29.0982,133900.0
2006-07-27 13:50:00,46.17,46.27,46.09,46.12,130200.0,29.0919,29.1549,29.0415,29.0604,130200.0
2006-07-27 14:00:00,46.12,46.18,46.03,46.17,88000.0,29.0604,29.0982,29.0037,29.0919,88000.0
2006-07-27 14:10:00,46.15,46.18,46.05,46.09,87900.0,29.0793,29.0982,29.0163,29.0415,87900.0
2006-07-27 14:20:00,46.09,46.11,46.02,46.1,67500.0,29.0415,29.0541,28.9974,29.0478,67500.0
2006-07-27 14:30:00,46.09,46.12,46.05,46.05,80000.0,29.0415,29.0604,29.0163,29.0163,80000.0
2006-07-27 14:40:00,46.07,46.17,46.07,46.14,140300.0,29.0289,29.0919,29.0289,29.073,140300.0
2006-07-27 14:50:00,46.13,46.14,46.06,46.07,98100.0,29.0667,29.073,29.0226,29.0289,98100.0
2006-07-27 15:00:00,46.07,46.1,46.0,46.0,88600.0,29.0289,29.0478,28.9848,28.9848,88600.0
2006-07-27 15:10:00,46.0,46.06,46.0,46.01,269800.0,28.9848,29.0226,28.9848,28.9911,269800.0
2006-07-27 15:20:00,46.02,46.07,46.01,46.01,107800.0,28.9974,29.0289,28.9911,28.9911,107800.0
2006-07-27 15:30:00,46.01,46.05,46.0,46.02,208100.0,28.9911,29.0163,28.9848,28.9974,208100.0
2006-07-27 15:40:00,46.02,46.06,46.01,46.06,106100.0,28.9974,29.0226,28.9911,29.0226,106100.0
2006-07-27 15:50:00,46.07,46.11,46.03,46.05,214000.0,29.0289,29.0541,29.0037,29.0163,214000.0
2006-07-28 09:30:00,46.23,46.56,46.2,46.46,108600.0,29.1297,29.3376,29.1108,29.2746,108600.0
2006-07-28 09:40:00,46.46,46.84,46.46,46.73,114100.0,29.2746,29.5141,29.2746,29.4448,114100.0
2006-07-28 09:50:00,46.73,46.73,46.54,46.54,106500.0,29.4448,29.4448,29.325,29.325,106500.0
2006-07-28 10:00:00,46.54,46.57,46.41,46.44,132700.0,29.325,29.3439,29.2431,29.262,132700.0
2006-07-28 10:10:00,46.44,46.47,46.34,46.42,145000.0,29.262,29.2809,29.199,29.2494,145000.0
2006-07-28 10:20:00,46.41,46.45,46.25,46.25,85100.0,29.2431,29.2683,29.1423,29.1423,85100.0
2006-07-28 10:30:00,46.25,46.39,46.25,46.33,96600.0,29.1423,29.2305,29.1423,29.1927,96600.0
2006-07-28 10:40:00,46.33,46.47,46.26,46.42,60000.0,29.1927,29.2809,29.1486,29.2494,60000.0
2006-07-28 10:50:00,46.42,46.6,46.39,46.54,95600.0,29.2494,29.3628,29.2305,29.325,95600.0
2006-07-28 11:00:00,46.54,46.74,46.52,46.72,88900.0,29.325,29.4511,29.3124,29.4385,88900.0
2006-07-28 11:10:00,46.72,46.82,46.71,46.78,86700.0,29.4385,29.5015,29.4322,29.4763,86700.0
2006-07-28 11:20:00,46.78,46.79,46.62,46.64,67200.0,29.4763,29.4826,29.3755,29.3881,67200.0
2006-07-28 11:30:00,46.63,46.72,46.61,46.62,64800.0,29.3818,29.4385,29.3691,29.3755,64800.0
2006-07-28 11:40:00,46.58,46.69,46.49,46.63,70200.0,29.3502,29.4196,29.2935,29.3818,70200.0
2006-07-28 11:50:00,46.63,46.66,46.57,46.6,68300.0,29.3818,29.4007,29.3439,29.3628,68300.0
2006-07-28 12:00:00,46.59,46.61,46.43,46.5,63300.0,29.3565,29.3691,29.2557,29.2998,63300.0
2006-07-28 12:10:00,46.5,46.52,46.46,46.5,51500.0,29.2998,29.3124,29.2746,29.2998,51500.0
2006-07-28 12:20:00,46.49,46.51,46.36,46.36,37800.0,29.2935,29.3061,29.2116,29.2116,37800.0
2006-07-28 12:30:00,46.35,46.37,46.23,46.35,75900.0,29.2053,29.2179,29.1297,29.2053,75900.0
2006-07-28 12:40:00,46.34,46.41,46.26,46.27,34300.0,29.199,29.2431,29.1486,29.1549,34300.0
2006-07-28 12:50:00,46.27,46.29,46.21,46.24,36500.0,29.1549,29.1675,29.1171,29.136,36500.0
2006-07-28 13:00:00,46.25,46.36,46.24,46.35,93200.0,29.1423,29.2116,29.136,29.2053,93200.0
2006-07-28 13:10:00,46.35,46.35,46.18,46.26,45400.0,29.2053,29.2053,29.0982,29.1486,45400.0
2006-07-28 13:20:00,46.25,46.29,46.16,46.16,56100.0,29.1423,29.1675,29.0856,29.0856,56100.0
2006-07-28 13:30:00,46.17,46.21,46.13,46.2,51100.0,29.0919,29.1171,29.0667,29.1108,51100.0
2006-07-28 13:40:00,46.2,46.32,46.19,46.28,65300.0,29.1108,29.1864,29.1045,29.1612,65300.0
2006-07-28 13:50:00,46.28,46.3,46.24,46.26,32800.0,29.1612,29.1738,29.136,29.1486,32800.0
2006-07-28 14:00:00,46.28,46.32,46.27,46.28,37300.0,29.1612,29.1864,29.1549,29.1612,37300.0
2006-07-28 14:10:00,46.29,46.33,46.25,46.26,35200.0,29.1675,29.1927,29.1423,29.1486,35200.0
2006-07-28 14:20:00,46.26,46.36,46.26,46.34,63300.0,29.1486,29.2116,29.1486,29.199,63300.0
2006-07-28 14:30:00,46.33,46.35,46.26,46.32,69500.0,29.1927,29.2053,29.1486,29.1864,69500.0
2006-07-28 14:40:00,46.31,46.34,46.29,46.31,58900.0,29.1801,29.199,29.1675,29.1801,58900.0
2006-07-28 14:50:00,46.3,46.35,46.27,46.35,67600.0,29.1738,29.2053,29.1549,29.2053,67600.0
2006-07-28 15:00:00,46.35,46.38,46.3,46.31,53800.0,29.2053,29.2242,29.1738,29.1801,53800.0
2006-07-28 15:10:00,46.3,46.34,46.3,46.32,43000.0,29.1738,29.199,29.1738,29.1864,43000.0
2006-07-28 15:20:00,46.3,46.37,46.25,46.25,77600.0,29.1738,29.2179,29.1423,29.1423,77600.0
2006-07-28 15:30:00,46.26,46.28,46.14,46.17,97000.0,29.1486,29.1612,29.073,29.0919,97000.0
2006-07-28 15:40:00,46.17,46.35,46.17,46.29,127100.0,29.0919,29.2053,29.0919,29.1675,127100.0
2006-07-28 15:50:00,46.31,46.41,46.26,46.4,258300.0,29.1801,29.2431,29.1486,29.2368,258300.0
2006-07-31 09:30:00,46.65,46.73,46.4,46.57,263300.0,29.3944,29.4448,29.2368,29.3439,263300.0
2006-07-31 09:40:00,46.58,46.59,46.31,46.31,169100.0,29.3502,29.3565,29.1801,29.1801,169100.0
2006-07-31 09:50:00,46.3,46.47,46.26,46.4,141500.0,29.1738,29.2809,29.1486,29.2368,141500.0
2006-07-31 10:00:00,46.4,46.64,46.4,46.55,99100.0,29.2368,29.3881,29.2368,29.3313,99100.0
2006-07-31 10:10:00,46.57,46.63,46.52,46.6,65200.0,29.3439,29.3818,29.3124,29.3628,65200.0
2006-07-31 10:20:00,46.6,46.64,46.51,46.57,112000.0,29.3628,29.3881,29.3061,29.3439,112000.0
2006-07-31 10:30:00,46.57,46.58,46.35,46.36,157000.0,29.3439,29.3502,29.2053,29.2116,157000.0
2006-07-31 10:40:00,46.36,46.4,46.22,46.22,104800.0,29.2116,29.2368,29.1234,29.1234,104800.0
2006-07-31 10:50:00,46.22,46.37,46.19,46.2,93200.0,29.1234,29.2179,29.1045,29.1108,93200.0
2006-07-31 11:00:00,46.2,46.23,46.19,46.19,104700.0,29.1108,29.1297,29.1045,29.1045,104700.0
2006-07-31 11:10:00,46.19,46.19,46.03,46.04,116800.0,29.1045,29.1045,29.0037,29.01,116800.0
2006-07-31 11:20:00,46.03,46.07,45.86,45.86,178600.0,29.0037,29.0289,28.8966,28.8966,178600.0
2006-07-31 11:30:00,45.86,45.92,45.83,45.85,177200.0,28.8966,28.9344,28.8777,28.8903,177200.0
2006-07-31 11:40:00,45.85,45.96,45.85,45.96,109000.0,28.8903,28.9596,28.8903,28.9596,109000.0
2006-07-31 11:50:00,45.96,46.01,45.95,45.95,89500.0,28.9596,28.9911,28.9533,28.9533,89500.0
2006-07-31 12:00:00,45.95,46.02,45.93,45.95,148800.0,28.9533,28.9974,28.9407,28.9533,148800.0
2006-07-31 12:10:00,45.95,45.96,45.81,45.82,155300.0,28.9533,28.9596,28.8651,28.8714,155300.0
2006-07-31 12:20:00,45.82,45.87,45.66,45.69,207400.0,28.8714,28.9029,28.7706,28.7895,207400.0
2006-07-31 12:30:00,45.69,45.73,45.66,45.66,148400.0,28.7895,28.8147,28.7706,28.7706,148400.0
2006-07-31 12:40:00,45.67,45.75,45.62,45.7,119100.0,28.7769,28.8273,28.7453,28.7958,119100.0
2006-07-31 12:50:00,45.71,45.74,45.63,45.64,150200.0,28.8021,28.821,28.7516,28.7579,150200.0
2006-07-31 13:00:00,45.64,45.69,45.61,45.65,126100.0,28.7579,28.7895,28.739,28.7642,126100.0
2006-07-31 13:10:00,45.66,45.8,45.65,45.78,101100.0,28.7706,28.8588,28.7642,28.8462,101100.0
2006-07-31 13:20:00,45.77,45.8,45.7,45.79,108000.0,28.8399,28.8588,28.7958,28.8525,108000.0
2006-07-31 13:30:00,45.78,46.0,45.78,46.0,88900.0,28.8462,28.9848,28.8462,28.9848,88900.0
2006-07-31 13:40:00,46.0,46.15,46.0,46.13,77900.0,28.9848,29.0793,28.9848,29.0667,77900.0
2006-07-31 13:50:00,46.14,46.14,46.07,46.11,78100.0,29.073,29.073,29.0289,29.0541,78100.0
2006-07-31 14:00:00,46.11,46.13,46.09,46.11,74100.0,29.0541,29.0667,29.0415,29.0541,74100.0
2006-07-31 14:10:00,46.11,46.13,45.95,45.96,69500.0,29.0541,29.0667,28.9533,28.9596,69500.0
2006-07-31 14:20:00,45.97,46.13,45.96,46.13,97600.0,28.9659,29.0667,28.9596,29.0667,97600.0
2006-07-31 14:30:00,46.12,46.13,46.06,46.08,72100.0,29.0604,29.0667,29.0226,29.0352,72100.0
2006-07-31 14:40:00,46.09,46.1,46.06,46.08,53700.0,29.0415,29.0478,29.0226,29.0352,53700.0
2006-07-31 14:50:00,46.07,46.09,46.06,46.08,66900.0,29.0289,29.0415,29.0226,29.0352,66900.0
2006-07-31 15:00:00,46.09,46.1,45.98,46.04,80700.0,29.0415,29.0478,28.9722,29.01,80700.0
2006-07-31 15:10:00,46.03,46.16,46.02,46.14,140400.0,29.0037,29.0856,28.9974,29.073,140400.0
2006-07-31 15:20:00,46.14,46.19,45.98,45.98,156500.0,29.073,29.1045,28.9722,28.9722,156500.0
2006-07-31 15:30:00,46.0,46.0,45.92,45.98,90200.0,28.9848,28.9848,28.9344,28.9722,90200.0
2006-07-31 15:40:00,45.97,45.99,45.92,45.96,114800.0,28.9659,28.9785,28.9344,28.9596,114800.0
2006-07-31 15:50:00,45.96,46.02,45.95,45.95,184500.0,28.9596,28.9974,28.9533,28.9533,184500.0
2006-08-01 09:30:00,45.6,45.65,45.51,45.55,90600.0,28.7327,28.7642,28.676,28.7012,90600.0
2006-08-01 09:40:00,45.55,45.6,45.35,45.52,89400.0,28.7012,28.7327,28.5752,28.6823,89400.0
2006-08-01 09:50:00,45.52,45.7,45.52,45.68,62600.0,28.6823,28.7958,28.6823,28.7832,62600.0
2006-08-01 10:00:00,45.68,45.72,45.5,45.66,106900.0,28.7832,28.8084,28.6697,28.7706,106900.0
2006-08-01 10:10:00,45.66,45.7,45.61,45.61,66800.0,28.7706,28.7958,28.739,28.739,66800.0
2006-08-01 10:20:00,45.61,45.62,45.42,45.43,126400.0,28.739,28.7453,28.6193,28.6256,126400.0
2006-08-01 10:30:00,45.43,45.49,45.38,45.39,101000.0,28.6256,28.6634,28.5941,28.6004,101000.0
2006-08-01 10:40:00,45.4,45.4,45.37,45.4,92000.0,28.6067,28.6067,28.5878,28.6067,92000.0
2006-08-01 10:50:00,45.39,45.4,45.35,45.35,101900.0,28.6004,28.6067,28.5752,28.5752,101900.0
2006-08-01 11:00:00,45.35,45.4,45.34,45.39,104900.0,28.5752,28.6067,28.5689,28.6004,104900.0
2006-08-01 11:10:00,45.39,45.4,45.36,45.4,75600.0,28.6004,28.6067,28.5815,28.6067,75600.0
2006-08-01 11:20:00,45.4,45.46,45.39,45.45,63200.0,28.6067,28.6445,28.6004,28.6382,63200.0
2006-08-01 11:30:00,45.45,45.53,45.45,45.52,42600.0,28.6382,28.6886,28.6382,28.6823,42600.0
2006-08-01 11:40:00,45.51,45.57,45.45,45.45,65400.0,28.676,28.7138,28.6382,28.6382,65400.0
2006-08-01 11:50:00,45.47,45.48,45.41,45.43,64400.0,28.6508,28.6571,28.613,28.6256,64400.0
2006-08-01 12:00:00,45.44,45.46,45.42,45.45,78400.0,28.6319,28.6445,28.6193,28.6382,78400.0
2006-08-01 12:10:00,45.45,45.46,45.4,45.43,49000.0,28.6382,28.6445,28.6067,28.6256,49000.0
2006-08-01 12:20:00,45.43,45.48,45.42,45.44,53000.0,28.6256,28.6571,28.6193,28.6319,53000.0
2006-08-01 12:30:00,45.44,45.48,45.42,45.48,56200.0,28.6319,28.6571,28.6193,28.6571,56200.0
2006-08-01 12:40:00,45.47,45.48,45.39,45.4,94200.0,28.6508,28.6571,28.6004,28.6067,94200.0
2006-08-01 12:50:00,45.4,45.46,45.39,45.44,85400.0,28.6067,28.6445,28.6004,28.6319,85400.0
2006-08-01 13:00:00,45.44,45.47,45.4,45.42,89800.0,28.6319,28.6508,28.6067,28.6193,89800.0
2006-08-01 13:10:00,45.41,45.44,45.4,45.41,35600.0,28.613,28.6319,28.6067,28.613,35600.0
2006-08-01 13:20:00,45.41,45.44,45.4,45.43,64400.0,28.613,28.6319,28.6067,28.6256,64400.0
2006-08-01 13:30:00,45.43,45.45,45.4,45.43,113400.0,28.6256,28.6382,28.6067,28.6256,113400.0
2006-08-01 13:40:00,45.43,45.49,45.41,45.49,40900.0,28.6256,28.6634,28.613,28.6634,40900.0
2006-08-01 13:50:00,45.49,45.53,45.44,45.46,65000.0,28.6634,28.6886,28.6319,28.6445,65000.0
2006-08-01 14:00:00,45.46,45.55,45.46,45.48,85200.0,28.6445,28.7012,28.6445,28.6571,85200.0
2006-08-01 14:10:00,45.49,45.5,45.4,45.4,38100.0,28.6634,28.6697,28.6067,28.6067,38100.0
2006-08-01 14:20:00,45.4,45.44,45.37,45.38,69500.0,28.6067,28.6319,28.5878,28.5941,69500.0
2006-08-01 14:30:00,45.37,45.42,45.35,45.37,42800.0,28.5878,28.6193,28.5752,28.5878,42800.0
2006-08-01 14:40:00,45.37,45.39,45.34,45.37,84100.0,28.5878,28.6004,28.5689,28.5878,84100.0
2006-08-01 14:50:00,45.37,45.45,45.37,45.42,72200.0,28.5878,28.6382,28.5878,28.6193,72200.0
2006-08-01 15:00:00,45.42,45.44,45.39,45.42,77800.0,28.6193,28.6319,28.6004,28.6193,77800.0
2006-08-01 15:10:00,45.42,45.45,45.42,45.44,38600.0,28.6193,28.6382,28.6193,28.6319,38600.0
2006-08-01 15:20:00,45.44,45.45,45.43,45.44,72700.0,28.6319,28.6382,28.6256,28.6319,72700.0
2006-08-01 15:30:00,45.44,45.48,45.44,45.48,149700.0,28.6319,28.6571,28.6319,28.6571,149700.0
2006-08-01 15:40:00,45.47,45.61,45.47,45.61,116900.0,28.6508,28.739,28.6508,28.739,116900.0
2006-08-01 15:50:00,45.61,45.71,45.6,45.63,299600.0,28.739,28.8021,28.7327,28.7516,299600.0
2006-08-02 09:30:00,45.96,45.97,45.76,45.85,224900.0,28.9596,28.9659,28.8336,28.8903,224900.0
2006-08-02 09:40:00,45.85,46.0,45.83,45.85,87500.0,28.8903,28.9848,28.8777,28.8903,87500.0
2006-08-02 09:50:00,45.83,45.84,45.65,45.68,155400.0,28.8777,28.884,28.7642,28.7832,155400.0
2006-08-02 10:00:00,45.69,45.78,45.66,45.69,81000.0,28.7895,28.8462,28.7706,28.7895,81000.0
2006-08-02 10:10:00,45.69,45.78,45.68,45.76,62000.0,28.7895,28.8462,28.7832,28.8336,62000.0
2006-08-02 10:20:00,45.75,45.78,45.69,45.77,58800.0,28.8273,28.8462,28.7895,28.8399,58800.0
2006-08-02 10:30:00,45.77,45.78,45.63,45.63,58400.0,28.8399,28.8462,28.7516,28.7516,58400.0
2006-08-02 10:40:00,45.61,45.63,45.51,45.51,45900.0,28.739,28.7516,28.676,28.676,45900.0
2006-08-02 10:50:00,45.51,45.58,45.5,45.52,58200.0,28.676,28.7201,28.6697,28.6823,58200.0
2006-08-02 11:00:00,45.52,45.55,45.44,45.45,81900.0,28.6823,28.7012,28.6319,28.6382,81900.0
2006-08-02 11:10:00,45.46,45.54,45.44,45.52,73300.0,28.6445,28.6949,28.6319,28.6823,73300.0
2006-08-02 11:20:00,45.52,45.58,45.48,45.51,86300.0,28.6823,28.7201,28.6571,28.676,86300.0
2006-08-02 11:30:00,45.5,45.55,45.5,45.52,99500.0,28.6697,28.7012,28.6697,28.6823,99500.0
2006-08-02 11:40:00,45.51,45.6,45.51,45.55,52300.0,28.676,28.7327,28.676,28.7012,52300.0
2006-08-02 11:50:00,45.56,45.76,45.55,45.73,76400.0,28.7075,28.8336,28.7012,28.8147,76400.0
2006-08-02 12:00:00,45.73,45.74,45.64,45.74,140200.0,28.8147,28.821,28.7579,28.821,140200.0
2006-08-02 12:10:00,45.74,45.76,45.69,45.7,45400.0,28.821,28.8336,28.7895,28.7958,45400.0
2006-08-02 12:20:00,45.7,45.73,45.68,45.72,97300.0,28.7958,28.8147,28.7832,28.8084,97300.0
2006-08-02 12:30:00,45.72,45.74,45.69,45.71,45400.0,28.8084,28.821,28.7895,28.8021,45400.0
2006-08-02 12:40:00,45.69,45.75,45.69,45.71,76800.0,28.7895,28.8273,28.7895,28.8021,76800.0
2006-08-02 12:50:00,45.72,45.73,45.68,45.7,55400.0,28.8084,28.8147,28.7832,28.7958,55400.0
2006-08-02 13:00:00,45.7,45.71,45.67,45.67,27900.0,28.7958,28.8021,28.7769,28.7769,27900.0
2006-08-02 13:10:00,45.66,45.69,45.63,45.68,34000.0,28.7706,28.7895,28.7516,28.7832,34000.0
2006-08-02 13:20:00,45.69,45.74,45.68,45.74,44000.0,28.7895,28.821,28.7832,28.821,44000.0
2006-08-02 13:30:00,45.74,45.76,45.69,45.76,43300.0,28.821,28.8336,28.7895,28.8336,43300.0
2006-08-02 13:40:00,45.74,45.77,45.7,45.76,26400.0,28.821,28.8399,28.7958,28.8336,26400.0
2006-08-02 13:50:00,45.75,45.75,45.67,45.69,32400.0,28.8273,28.8273,28.7769,28.7895,32400.0
2006-08-02 14:00:00,45.69,45.73,45.66,45.71,42000.0,28.7895,28.8147,28.7706,28.8021,42000.0
2006-08-02 14:10:00,45.71,45.77,45.69,45.75,82900.0,28.8021,28.8399,28.7895,28.8273,82900.0
2006-08-02 14:20:00,45.75,45.76,45.67,45.68,58100.0,28.8273,28.8336,28.7769,28.7832,58100.0
2006-08-02 14:30:00,45.67,45.75,45.64,45.68,44300.0,28.7769,28.8273,28.7579,28.7832,44300.0
2006-08-02 14:40:00,45.69,45.77,45.69,45.7,61100.0,28.7895,28.8399,28.7895,28.7958,61100.0
2006-08-02 14:50:00,45.7,45.77,45.69,45.74,71900.0,28.7958,28.8399,28.7895,28.821,71900.0
2006-08-02 15:00:00,45.73,45.74,45.59,45.59,86700.0,28.8147,28.821,28.7264,28.7264,86700.0
2006-08-02 15:10:00,45.58,45.64,45.52,45.62,69100.0,28.7201,28.7579,28.6823,28.7453,69100.0
2006-08-02 15:20:00,45.62,45.67,45.62,45.64,52600.0,28.7453,28.7769,28.7453,28.7579,52600.0
2006-08-02 15:30:00,45.63,45.72,45.63,45.7,95900.0,28.7516,28.8084,28.7516,28.7958,95900.0
2006-08-02 15:40:00,45.7,45.76,45.68,45.69,92000.0,28.7958,28.8336,28.7832,28.7895,92000.0
2006-08-02 15:50:00,45.7,45.75,45.69,45.75,150700.0,28.7958,28.8273,28.7895,28.8273,150700.0
2006-08-03 09:30:00,45.3,45.39,45.11,45.14,225600.0,28.5437,28.6004,28.424,28.4429,225600.0
2006-08-03 09:40:00,45.17,45.42,45.16,45.41,190700.0,28.4618,28.6193,28.4555,28.613,190700.0
2006-08-03 09:50:00,45.42,45.78,45.39,45.71,124500.0,28.6193,28.8462,28.6004,28.8021,124500.0
2006-08-03 10:00:00,45.72,45.94,45.65,45.91,139500.0,28.8084,28.947,28.7642,28.9281,139500.0
2006-08-03 10:10:00,45.9,46.38,45.9,46.35,174300.0,28.9218,29.2242,28.9218,29.2053,174300.0
2006-08-03 10:20:00,46.32,46.5,46.3,46.44,227600.0,29.1864,29.2998,29.1738,29.262,227600.0
2006-08-03 10:30:00,46.43,46.45,46.19,46.24,166400.0,29.2557,29.2683,29.1045,29.136,166400.0
2006-08-03 10:40:00,46.24,46.37,46.21,46.27,99900.0,29.136,29.2179,29.1171,29.1549,99900.0
2006-08-03 10:50:00,46.29,46.33,46.14,46.33,97700.0,29.1675,29.1927,29.073,29.1927,97700.0
2006-08-03 11:00:00,46.32,46.38,46.25,46.26,82500.0,29.1864,29.2242,29.1423,29.1486,82500.0
2006-08-03 11:10:00,46.27,46.32,46.13,46.13,57600.0,29.1549,29.1864,29.0667,29.0667,57600.0
2006-08-03 11:20:00,46.13,46.13,46.04,46.04,78700.0,29.0667,29.0667,29.01,29.01,78700.0
2006-08-03 11:30:00,46.04,46.04,45.75,45.75,150700.0,29.01,29.01,28.8273,28.8273,150700.0
2006-08-03 11:40:00,45.78,45.91,45.73,45.88,68600.0,28.8462,28.9281,28.8147,28.9092,68600.0
2006-08-03 11:50:00,45.88,45.91,45.81,45.85,48400.0,28.9092,28.9281,28.8651,28.8903,48400.0
2006-08-03 12:00:00,45.84,46.1,45.84,46.05,71400.0,28.884,29.0478,28.884,29.0163,71400.0
2006-08-03 12:10:00,46.07,46.09,45.94,45.97,44000.0,29.0289,29.0415,28.947,28.9659,44000.0
2006-08-03 12:20:00,45.96,45.99,45.91,45.91,46600.0,28.9596,28.9785,28.9281,28.9281,46600.0
2006-08-03 12:30:00,45.92,46.0,45.91,46.0,48000.0,28.9344,28.9848,28.9281,28.9848,48000.0
2006-08-03 12:40:00,45.98,46.02,45.91,46.0,43200.0,28.9722,28.9974,28.9281,28.9848,43200.0
2006-08-03 12:50:00,45.99,46.03,45.96,46.0,43200.0,28.9785,29.0037,28.9596,28.9848,43200.0
2006-08-03 13:00:00,45.99,46.28,45.99,46.2,96700.0,28.9785,29.1612,28.9785,29.1108,96700.0
2006-08-03 13:10:00,46.2,46.32,46.18,46.31,50000.0,29.1108,29.1864,29.0982,29.1801,50000.0
2006-08-03 13:20:00,46.3,46.35,46.17,46.19,67500.0,29.1738,29.2053,29.0919,29.1045,67500.0
2006-08-03 13:30:00,46.19,46.2,46.11,46.17,32700.0,29.1045,29.1108,29.0541,29.0919,32700.0
2006-08-03 13:40:00,46.17,46.17,46.08,46.15,28500.0,29.0919,29.0919,29.0352,29.0793,28500.0
2006-08-03 13:50:00,46.15,46.48,46.15,46.44,105800.0,29.0793,29.2872,29.0793,29.262,105800.0
2006-08-03 14:00:00,46.45,46.48,46.39,46.44,66100.0,29.2683,29.2872,29.2305,29.262,66100.0
2006-08-03 14:10:00,46.45,46.59,46.34,46.36,126900.0,29.2683,29.3565,29.199,29.2116,126900.0
2006-08-03 14:20:00,46.36,46.48,46.34,46.47,94900.0,29.2116,29.2872,29.199,29.2809,94900.0
2006-08-03 14:30:00,46.47,46.59,46.47,46.53,93700.0,29.2809,29.3565,29.2809,29.3187,93700.0
2006-08-03 14:40:00,46.54,46.61,46.51,46.51,82900.0,29.325,29.3691,29.3061,29.3061,82900.0
2006-08-03 14:50:00,46.53,46.69,46.52,46.67,108800.0,29.3187,29.4196,29.3124,29.407,108800.0
2006-08-03 15:00:00,46.68,46.75,46.64,46.75,149300.0,29.4133,29.4574,29.3881,29.4574,149300.0
2006-08-03 15:10:00,46.75,46.81,46.73,46.75,130500.0,29.4574,29.4952,29.4448,29.4574,130500.0
2006-08-03 15:20:00,46.76,46.78,46.67,46.67,100400.0,29.4637,29.4763,29.407,29.407,100400.0
2006-08-03 15:30:00,46.67,46.77,46.59,46.61,124000.0,29.407,29.47,29.3565,29.3691,124000.0
2006-08-03 15:40:00,46.61,46.66,46.46,46.46,85300.0,29.3691,29.4007,29.2746,29.2746,85300.0
2006-08-03 15:50:00,46.46,46.5,46.35,46.41,209900.0,29.2746,29.2998,29.2053,29.2431,209900.0
2006-08-04 09:30:00,46.65,47.2,46.65,47.09,202600.0,29.3944,29.7409,29.3944,29.6716,202600.0
2006-08-04 09:40:00,47.09,47.32,47.07,47.24,111100.0,29.6716,29.8165,29.659,29.7661,111100.0
2006-08-04 09:50:00,47.24,47.25,46.96,47.1,130800.0,29.7661,29.7724,29.5897,29.6779,130800.0
2006-08-04 10:00:00,47.09,47.18,47.0,47.12,169300.0,29.6716,29.7283,29.6149,29.6905,169300.0
2006-08-04 10:10:00,47.11,47.12,46.81,46.88,125400.0,29.6842,29.6905,29.4952,29.5393,125400.0
2006-08-04 10:20:00,46.91,47.13,46.84,47.13,129000.0,29.5582,29.6968,29.5141,29.6968,129000.0
2006-08-04 10:30:00,47.13,47.19,47.01,47.08,175000.0,29.6968,29.7346,29.6212,29.6653,175000.0
2006-08-04 10:40:00,47.08,47.15,47.04,47.14,91900.0,29.6653,29.7094,29.6401,29.7031,91900.0
2006-08-04 10:50:00,47.14,47.22,47.1,47.16,81300.0,29.7031,29.7535,29.6779,29.7157,81300.0
2006-08-04 11:00:00,47.14,47.26,47.14,47.25,133600.0,29.7031,29.7787,29.7031,29.7724,133600.0
2006-08-04 11:10:00,47.25,47.34,47.23,47.33,182400.0,29.7724,29.8291,29.7598,29.8228,182400.0
2006-08-04 11:20:00,47.33,47.43,47.3,47.42,85800.0,29.8228,29.8858,29.8039,29.8795,85800.0
2006-08-04 11:30:00,47.41,47.43,47.33,47.35,76400.0,29.8732,29.8858,29.8228,29.8354,76400.0
2006-08-04 11:40:00,47.34,47.36,47.31,47.31,49500.0,29.8291,29.8417,29.8102,29.8102,49500.0
2006-08-04 11:50:00,47.31,47.31,47.15,47.18,148500.0,29.8102,29.8102,29.7094,29.7283,148500.0
2006-08-04 12:00:00,47.17,47.25,47.09,47.24,254400.0,29.722,29.7724,29.6716,29.7661,254400.0
2006-08-04 12:10:00,47.24,47.34,47.15,47.22,125900.0,29.7661,29.8291,29.7094,29.7535,125900.0
2006-08-04 12:20:00,47.2,47.34,47.19,47.31,194900.0,29.7409,29.8291,29.7346,29.8102,194900.0
2006-08-04 12:30:00,47.31,47.34,47.23,47.27,146400.0,29.8102,29.8291,29.7598,29.785,146400.0
2006-08-04 12:40:00,47.27,47.31,47.23,47.28,99900.0,29.785,29.8102,29.7598,29.7913,99900.0
2006-08-04 12:50:00,47.28,47.29,47.18,47.25,55000.0,29.7913,29.7976,29.7283,29.7724,55000.0
2006-08-04 13:00:00,47.24,47.3,47.2,47.28,81800.0,29.7661,29.8039,29.7409,29.7913,81800.0
2006-08-04 13:10:00,47.27,47.32,47.1,47.14,108300.0,29.785,29.8165,29.6779,29.7031,108300.0
2006-08-04 13:20:00,47.14,47.19,47.09,47.17,106900.0,29.7031,29.7346,29.6716,29.722,106900.0
2006-08-04 13:30:00,47.15,47.18,47.06,47.06,155300.0,29.7094,29.7283,29.6527,29.6527,155300.0
2006-08-04 13:40:00,47.06,47.1,47.04,47.09,64600.0,29.6527,29.6779,29.6401,29.6716,64600.0
2006-08-04 13:50:00,47.1,47.15,47.01,47.12,70500.0,29.6779,29.7094,29.6212,29.6905,70500.0
2006-08-04 14:00:00,47.12,47.23,47.09,47.16,65500.0,29.6905,29.7598,29.6716,29.7157,65500.0
2006-08-04 14:10:00,47.15,47.16,47.04,47.09,210000.0,29.7094,29.7157,29.6401,29.6716,210000.0
2006-08-04 14:20:00,47.09,47.14,46.93,46.95,118800.0,29.6716,29.7031,29.5708,29.5834,118800.0
2006-08-04 14:30:00,46.95,47.09,46.92,47.07,57200.0,29.5834,29.6716,29.5645,29.659,57200.0
2006-08-04 14:40:00,47.07,47.1,47.0,47.07,91300.0,29.659,29.6779,29.6149,29.659,91300.0
2006-08-04 14:50:00,47.07,47.16,47.06,47.13,159700.0,29.659,29.7157,29.6527,29.6968,159700.0
2006-08-04 15:00:00,47.13,47.15,47.05,47.1,110600.0,29.6968,29.7094,29.6464,29.6779,110600.0
2006-08-04 15:10:00,47.1,47.18,47.08,47.16,130700.0,29.6779,29.7283,29.6653,29.7157,130700.0
2006-08-04 15:20:00,47.16,47.25,47.11,47.21,129100.0,29.7157,29.7724,29.6842,29.7472,129100.0
2006-08-04 15:30:00,47.22,47.22,47.08,47.13,87900.0,29.7535,29.7535,29.6653,29.6968,87900.0
2006-08-04 15:40:00,47.13,47.25,47.13,47.25,105800.0,29.6968,29.7724,29.6968,29.7724,105800.0
2006-08-04 15:50:00,47.25,47.28,47.2,47.27,153100.0,29.7724,29.7913,29.7409,29.785,153100.0
2006-08-07 09:30:00,46.95,47.1,46.59,46.64,225900.0,29.5834,29.6779,29.3565,29.3881,225900.0
2006-08-07 09:40:00,46.61,46.75,46.5,46.56,153000.0,29.3691,29.4574,29.2998,29.3376,153000.0
2006-08-07 09:50:00,46.6,46.73,46.57,46.68,82700.0,29.3628,29.4448,29.3439,29.4133,82700.0
2006-08-07 10:00:00,46.67,46.7,46.52,46.63,106200.0,29.407,29.4259,29.3124,29.3818,106200.0
2006-08-07 10:10:00,46.62,46.65,46.55,46.58,101200.0,29.3755,29.3944,29.3313,29.3502,101200.0
2006-08-07 10:20:00,46.58,46.69,46.58,46.61,58100.0,29.3502,29.4196,29.3502,29.3691,58100.0
2006-08-07 10:30:00,46.61,46.65,46.53,46.54,76100.0,29.3691,29.3944,29.3187,29.325,76100.0
2006-08-07 10:40:00,46.54,46.66,46.52,46.57,125000.0,29.325,29.4007,29.3124,29.3439,125000.0
2006-08-07 10:50:00,46.57,46.62,46.52,46.53,55600.0,29.3439,29.3755,29.3124,29.3187,55600.0
2006-08-07 11:00:00,46.53,46.53,46.42,46.44,106200.0,29.3187,29.3187,29.2494,29.262,106200.0
2006-08-07 11:10:00,46.46,46.48,46.39,46.45,72600.0,29.2746,29.2872,29.2305,29.2683,72600.0
2006-08-07 11:20:00,46.44,46.5,46.44,46.48,69300.0,29.262,29.2998,29.262,29.2872,69300.0
2006-08-07 11:30:00,46.47,46.6,46.43,46.6,61500.0,29.2809,29.3628,29.2557,29.3628,61500.0
2006-08-07 11:40:00,46.6,46.65,46.6,46.64,35900.0,29.3628,29.3944,29.3628,29.3881,35900.0
2006-08-07 11:50:00,46.65,46.65,46.59,46.64,26100.0,29.3944,29.3944,29.3565,29.3881,26100.0
2006-08-07 12:00:00,46.65,46.8,46.65,46.79,80000.0,29.3944,29.4889,29.3944,29.4826,80000.0
2006-08-07 12:10:00,46.78,46.79,46.64,46.64,44700.0,29.4763,29.4826,29.3881,29.3881,44700.0
2006-08-07 12:20:00,46.65,46.66,46.58,46.6,51100.0,29.3944,29.4007,29.3502,29.3628,51100.0
2006-08-07 12:30:00,46.6,46.71,46.6,46.71,50600.0,29.3628,29.4322,29.3628,29.4322,50600.0
2006-08-07 12:40:00,46.71,46.8,46.71,46.71,61200.0,29.4322,29.4889,29.4322,29.4322,61200.0
2006-08-07 12:50:00,46.73,46.73,46.6,46.61,54300.0,29.4448,29.4448,29.3628,29.3691,54300.0
2006-08-07 13:00:00,46.6,46.63,46.55,46.57,60700.0,29.3628,29.3818,29.3313,29.3439,60700.0
2006-08-07 13:10:00,46.57,46.64,46.56,46.58,36400.0,29.3439,29.3881,29.3376,29.3502,36400.0
2006-08-07 13:20:00,46.58,46.65,46.56,46.64,39100.0,29.3502,29.3944,29.3376,29.3881,39100.0
2006-08-07 13:30:00,46.65,46.68,46.62,46.66,45800.0,29.3944,29.4133,29.3755,29.4007,45800.0
2006-08-07 13:40:00,46.66,46.66,46.58,46.6,60600.0,29.4007,29.4007,29.3502,29.3628,60600.0
2006-08-07 13:50:00,46.61,46.63,46.58,46.59,37400.0,29.3691,29.3818,29.3502,29.3565,37400.0
2006-08-07 14:00:00,46.6,46.65,46.56,46.63,47300.0,29.3628,29.3944,29.3376,29.3818,47300.0
2006-08-07 14:10:00,46.62,46.69,46.57,46.65,49000.0,29.3755,29.4196,29.3439,29.3944,49000.0
2006-08-07 14:20:00,46.68,46.69,46.57,46.57,46200.0,29.4133,29.4196,29.3439,29.3439,46200.0
2006-08-07 14:30:00,46.58,46.67,46.57,46.62,49900.0,29.3502,29.407,29.3439,29.3755,49900.0
2006-08-07 14:40:00,46.63,46.66,46.61,46.61,64300.0,29.3818,29.4007,29.3691,29.3691,64300.0
2006-08-07 14:50:00,46.61,46.65,46.61,46.64,37300.0,29.3691,29.3944,29.3691,29.3881,37300.0
2006-08-07 15:00:00,46.63,46.65,46.58,46.64,69300.0,29.3818,29.3944,29.3502,29.3881,69300.0
2006-08-07 15:10:00,46.64,46.71,46.62,46.71,47300.0,29.3881,29.4322,29.3755,29.4322,47300.0
2006-08-07 15:20:00,46.72,46.78,46.68,46.75,72400.0,29.4385,29.4763,29.4133,29.4574,72400.0
2006-08-07 15:30:00,46.76,46.81,46.71,46.8,70600.0,29.4637,29.4952,29.4322,29.4889,70600.0
2006-08-07 15:40:00,46.79,46.82,46.75,46.8,80800.0,29.4826,29.5015,29.4574,29.4889,80800.0
2006-08-07 15:50:00,46.81,46.85,46.74,46.79,119500.0,29.4952,29.5204,29.4511,29.4826,119500.0
2006-08-08 09:30:00,46.85,46.92,46.63,46.69,57700.0,29.5204,29.5645,29.3818,29.4196,57700.0
2006-08-08 09:40:00,46.69,46.69,46.38,46.42,72100.0,29.4196,29.4196,29.2242,29.2494,72100.0
2006-08-08 09:50:00,46.41,46.66,46.41,46.65,54600.0,29.2431,29.4007,29.2431,29.3944,54600.0
2006-08-08 10:00:00,46.66,46.7,46.45,46.59,95800.0,29.4007,29.4259,29.2683,29.3565,95800.0
2006-08-08 10:10:00,46.6,46.68,46.53,46.67,69600.0,29.3628,29.4133,29.3187,29.407,69600.0
2006-08-08 10:20:00,46.67,46.76,46.66,46.74,56200.0,29.407,29.4637,29.4007,29.4511,56200.0
2006-08-08 10:30:00,46.73,46.75,46.64,46.7,30800.0,29.4448,29.4574,29.3881,29.4259,30800.0
2006-08-08 10:40:00,46.68,46.68,46.58,46.59,37300.0,29.4133,29.4133,29.3502,29.3565,37300.0
2006-08-08 10:50:00,46.59,46.72,46.59,46.66,58300.0,29.3565,29.4385,29.3565,29.4007,58300.0
2006-08-08 11:00:00,46.66,46.66,46.51,46.57,73500.0,29.4007,29.4007,29.3061,29.3439,73500.0
2006-08-08 11:10:00,46.58,46.65,46.54,46.64,70300.0,29.3502,29.3944,29.325,29.3881,70300.0
2006-08-08 11:20:00,46.65,46.71,46.6,46.63,92900.0,29.3944,29.4322,29.3628,29.3818,92900.0
2006-08-08 11:30:00,46.64,46.65,46.54,46.63,76200.0,29.3881,29.3944,29.325,29.3818,76200.0
2006-08-08 11:40:00,46.63,46.63,46.55,46.56,25300.0,29.3818,29.3818,29.3313,29.3376,25300.0
2006-08-08 11:50:00,46.55,46.55,46.45,46.45,46400.0,29.3313,29.3313,29.2683,29.2683,46400.0
2006-08-08 12:00:00,46.45,46.57,46.45,46.54,101800.0,29.2683,29.3439,29.2683,29.325,101800.0
2006-08-08 12:10:00,46.56,46.56,46.48,46.54,49700.0,29.3376,29.3376,29.2872,29.325,49700.0
2006-08-08 12:20:00,46.53,46.54,46.45,46.47,32300.0,29.3187,29.325,29.2683,29.2809,32300.0
2006-08-08 12:30:00,46.45,46.49,46.28,46.28,85900.0,29.2683,29.2935,29.1612,29.1612,85900.0
2006-08-08 12:40:00,46.29,46.36,46.28,46.35,78700.0,29.1675,29.2116,29.1612,29.2053,78700.0
2006-08-08 12:50:00,46.34,46.34,46.28,46.32,79700.0,29.199,29.199,29.1612,29.1864,79700.0
2006-08-08 13:00:00,46.32,46.34,46.28,46.3,38000.0,29.1864,29.199,29.1612,29.1738,38000.0
2006-08-08 13:10:00,46.31,46.33,46.18,46.21,91000.0,29.1801,29.1927,29.0982,29.1171,91000.0
2006-08-08 13:20:00,46.22,46.3,46.2,46.21,76000.0,29.1234,29.1738,29.1108,29.1171,76000.0
2006-08-08 13:30:00,46.23,46.31,46.21,46.31,38600.0,29.1297,29.1801,29.1171,29.1801,38600.0
2006-08-08 13:40:00,46.31,46.31,46.21,46.25,51800.0,29.1801,29.1801,29.1171,29.1423,51800.0
2006-08-08 13:50:00,46.25,46.28,46.23,46.28,52600.0,29.1423,29.1612,29.1297,29.1612,52600.0
2006-08-08 14:00:00,46.28,46.28,46.21,46.23,49000.0,29.1612,29.1612,29.1171,29.1297,49000.0
2006-08-08 14:10:00,46.23,46.48,46.18,46.39,189400.0,29.1297,29.2872,29.0982,29.2305,189400.0
2006-08-08 14:20:00,46.39,46.5,45.9,46.08,157600.0,29.2305,29.2998,28.9218,29.0352,157600.0
2006-08-08 14:30:00,46.08,46.19,45.93,46.1,125600.0,29.0352,29.1045,28.9407,29.0478,125600.0
2006-08-08 14:40:00,46.1,46.24,46.01,46.05,171900.0,29.0478,29.136,28.9911,29.0163,171900.0
2006-08-08 14:50:00,46.04,46.1,45.92,45.97,126200.0,29.01,29.0478,28.9344,28.9659,126200.0
2006-08-08 15:00:00,45.97,46.09,45.9,45.97,122700.0,28.9659,29.0415,28.9218,28.9659,122700.0
2006-08-08 15:10:00,45.97,45.98,45.82,45.84,108700.0,28.9659,28.9722,28.8714,28.884,108700.0
2006-08-08 15:20:00,45.83,45.95,45.8,45.86,96900.0,28.8777,28.9533,28.8588,28.8966,96900.0
2006-08-08 15:30:00,45.85,45.9,45.7,45.85,93000.0,28.8903,28.9218,28.7958,28.8903,93000.0
2006-08-08 15:40:00,45.88,46.0,45.81,45.97,123900.0,28.9092,28.9848,28.8651,28.9659,123900.0
2006-08-08 15:50:00,45.97,46.0,45.9,45.93,178900.0,28.9659,28.9848,28.9218,28.9407,178900.0
2006-08-09 09:30:00,46.37,46.6,46.35,46.47,155000.0,29.2179,29.3628,29.2053,29.2809,155000.0
2006-08-09 09:40:00,46.47,46.49,45.94,46.21,129700.0,29.2809,29.2935,28.947,29.1171,129700.0
2006-08-09 09:50:00,46.2,46.22,46.02,46.05,140200.0,29.1108,29.1234,28.9974,29.0163,140200.0
2006-08-09 10:00:00,46.05,46.05,45.83,45.88,113400.0,29.0163,29.0163,28.8777,28.9092,113400.0
2006-08-09 10:10:00,45.88,45.93,45.58,45.67,140500.0,28.9092,28.9407,28.7201,28.7769,140500.0
2006-08-09 10:20:00,45.7,45.78,45.67,45.73,112600.0,28.7958,28.8462,28.7769,28.8147,112600.0
2006-08-09 10:30:00,45.75,45.75,45.55,45.57,193200.0,28.8273,28.8273,28.7012,28.7138,193200.0
2006-08-09 10:40:00,45.58,45.6,45.29,45.35,189900.0,28.7201,28.7327,28.5374,28.5752,189900.0
2006-08-09 10:50:00,45.35,45.51,45.35,45.5,174100.0,28.5752,28.676,28.5752,28.6697,174100.0
2006-08-09 11:00:00,45.5,45.53,45.39,45.46,210300.0,28.6697,28.6886,28.6004,28.6445,210300.0
2006-08-09 11:10:00,45.47,45.53,45.39,45.4,108600.0,28.6508,28.6886,28.6004,28.6067,108600.0
2006-08-09 11:20:00,45.4,45.48,45.38,45.41,78700.0,28.6067,28.6571,28.5941,28.613,78700.0
2006-08-09 11:30:00,45.42,45.48,45.32,45.35,219700.0,28.6193,28.6571,28.5563,28.5752,219700.0
2006-08-09 11:40:00,45.35,45.52,45.33,45.47,150800.0,28.5752,28.6823,28.5626,28.6508,150800.0
2006-08-09 11:50:00,45.48,45.48,45.35,45.35,96000.0,28.6571,28.6571,28.5752,28.5752,96000.0
2006-08-09 12:00:00,45.35,45.46,45.33,45.46,126500.0,28.5752,28.6445,28.5626,28.6445,126500.0
2006-08-09 12:10:00,45.46,45.5,45.45,45.5,128300.0,28.6445,28.6697,28.6382,28.6697,128300.0
2006-08-09 12:20:00,45.5,45.61,45.49,45.59,69000.0,28.6697,28.739,28.6634,28.7264,69000.0
2006-08-09 12:30:00,45.6,45.66,45.58,45.66,75700.0,28.7327,28.7706,28.7201,28.7706,75700.0
2006-08-09 12:40:00,45.65,45.73,45.55,45.57,132700.0,28.7642,28.8147,28.7012,28.7138,132700.0
2006-08-09 12:50:00,45.56,45.56,45.49,45.51,61800.0,28.7075,28.7075,28.6634,28.676,61800.0
2006-08-09 13:00:00,45.48,45.48,45.35,45.35,109300.0,28.6571,28.6571,28.5752,28.5752,109300.0
2006-08-09 13:10:00,45.35,45.46,45.32,45.32,83600.0,28.5752,28.6445,28.5563,28.5563,83600.0
2006-08-09 13:20:00,45.31,45.39,45.29,45.33,93100.0,28.55,28.6004,28.5374,28.5626,93100.0
2006-08-09 13:30:00,45.31,45.35,45.28,45.31,75100.0,28.55,28.5752,28.5311,28.55,75100.0
2006-08-09 13:40:00,45.32,45.36,45.3,45.32,65400.0,28.5563,28.5815,28.5437,28.5563,65400.0
2006-08-09 13:50:00,45.32,45.4,45.3,45.34,79300.0,28.5563,28.6067,28.5437,28.5689,79300.0
2006-08-09 14:00:00,45.34,45.44,45.31,45.44,111400.0,28.5689,28.6319,28.55,28.6319,111400.0
2006-08-09 14:10:00,45.44,45.45,45.29,45.37,42700.0,28.6319,28.6382,28.5374,28.5878,42700.0
2006-08-09 14:20:00,45.39,45.44,45.35,45.4,100300.0,28.6004,28.6319,28.5752,28.6067,100300.0
2006-08-09 14:30:00,45.4,45.54,45.36,45.5,152500.0,28.6067,28.6949,28.5815,28.6697,152500.0
2006-08-09 14:40:00,45.52,45.59,45.29,45.29,101600.0,28.6823,28.7264,28.5374,28.5374,101600.0
2006-08-09 14:50:00,45.29,45.31,45.25,45.28,82200.0,28.5374,28.55,28.5122,28.5311,82200.0
2006-08-09 15:00:00,45.28,45.36,45.2,45.31,89000.0,28.5311,28.5815,28.4807,28.55,89000.0
2006-08-09 15:10:00,45.34,45.39,45.3,45.36,142000.0,28.5689,28.6004,28.5437,28.5815,142000.0
2006-08-09 15:20:00,45.35,45.41,45.34,45.4,143300.0,28.5752,28.613,28.5689,28.6067,143300.0
2006-08-09 15:30:00,45.4,45.45,45.26,45.39,255200.0,28.6067,28.6382,28.5185,28.6004,255200.0
2006-08-09 15:40:00,45.38,45.4,45.28,45.39,178900.0,28.5941,28.6067,28.5311,28.6004,178900.0
2006-08-09 15:50:00,45.39,45.39,45.18,45.28,293700.0,28.6004,28.6004,28.4681,28.5311,293700.0
2006-08-10 09:30:00,45.7,46.25,45.68,45.72,461300.0,28.7958,29.1423,28.7832,28.8084,461300.0
2006-08-10 09:40:00,45.72,45.99,45.5,45.81,238600.0,28.8084,28.9785,28.6697,28.8651,238600.0
2006-08-10 09:50:00,45.82,46.06,45.78,45.98,181100.0,28.8714,29.0226,28.8462,28.9722,181100.0
2006-08-10 10:00:00,45.97,46.06,45.87,45.96,234100.0,28.9659,29.0226,28.9029,28.9596,234100.0
2006-08-10 10:10:00,45.98,46.12,45.97,46.1,129700.0,28.9722,29.0604,28.9659,29.0478,129700.0
2006-08-10 10:20:00,46.09,46.34,46.07,46.28,145500.0,29.0415,29.199,29.0289,29.1612,145500.0
2006-08-10 10:30:00,46.27,46.47,46.16,46.47,241200.0,29.1549,29.2809,29.0856,29.2809,241200.0
2006-08-10 10:40:00,46.46,46.48,46.08,46.16,335200.0,29.2746,29.2872,29.0352,29.0856,335200.0
2006-08-10 10:50:00,46.19,46.24,46.06,46.13,190100.0,29.1045,29.136,29.0226,29.0667,190100.0
2006-08-10 11:00:00,46.14,46.23,46.01,46.2,221500.0,29.073,29.1297,28.9911,29.1108,221500.0
2006-08-10 11:10:00,46.22,46.55,46.21,46.5,301300.0,29.1234,29.3313,29.1171,29.2998,301300.0
2006-08-10 11:20:00,46.5,47.27,46.48,47.05,380600.0,29.2998,29.785,29.2872,29.6464,380600.0
2006-08-10 11:30:00,47.01,47.05,46.51,46.85,449200.0,29.6212,29.6464,29.3061,29.5204,449200.0
2006-08-10 11:40:00,46.83,46.83,46.57,46.62,183700.0,29.5078,29.5078,29.3439,29.3755,183700.0
2006-08-10 11:50:00,46.6,46.72,46.56,46.71,286400.0,29.3628,29.4385,29.3376,29.4322,286400.0
2006-08-10 12:00:00,46.71,46.96,46.69,46.87,158600.0,29.4322,29.5897,29.4196,29.533,158600.0
2006-08-10 12:10:00,46.85,46.93,46.7,46.77,86300.0,29.5204,29.5708,29.4259,29.47,86300.0
2006-08-10 12:20:00,46.76,47.0,46.71,46.98,57900.0,29.4637,29.6149,29.4322,29.6023,57900.0
2006-08-10 12:30:00,47.0,47.0,46.86,46.9,83400.0,29.6149,29.6149,29.5267,29.5519,83400.0
2006-08-10 12:40:00,46.91,46.96,46.85,46.86,90800.0,29.5582,29.5897,29.5204,29.5267,90800.0
2006-08-10 12:50:00,46.86,46.93,46.79,46.84,126500.0,29.5267,29.5708,29.4826,29.5141,126500.0
2006-08-10 13:00:00,46.84,46.91,46.79,46.88,137500.0,29.5141,29.5582,29.4826,29.5393,137500.0
2006-08-10 13:10:00,46.88,47.06,46.88,47.06,147500.0,29.5393,29.6527,29.5393,29.6527,147500.0
2006-08-10 13:20:00,47.06,47.39,47.05,47.37,245800.0,29.6527,29.8606,29.6464,29.848,245800.0
2006-08-10 13:30:00,47.37,47.51,47.32,47.48,258500.0,29.848,29.9362,29.8165,29.9173,258500.0
2006-08-10 13:40:00,47.48,47.55,47.23,47.39,280900.0,29.9173,29.9614,29.7598,29.8606,280900.0
2006-08-10 13:50:00,47.39,47.42,47.15,47.23,132300.0,29.8606,29.8795,29.7094,29.7598,132300.0
2006-08-10 14:00:00,47.25,47.39,47.14,47.32,171100.0,29.7724,29.8606,29.7031,29.8165,171100.0
2006-08-10 14:10:00,47.29,47.32,47.19,47.26,134400.0,29.7976,29.8165,29.7346,29.7787,134400.0
2006-08-10 14:20:00,47.24,47.27,47.15,47.19,205500.0,29.7661,29.785,29.7094,29.7346,205500.0
2006-08-10 14:30:00,47.2,47.38,47.17,47.28,120300.0,29.7409,29.8543,29.722,29.7913,120300.0
2006-08-10 14:40:00,47.29,47.39,47.16,47.19,88900.0,29.7976,29.8606,29.7157,29.7346,88900.0
2006-08-10 14:50:00,47.19,47.31,47.18,47.22,200900.0,29.7346,29.8102,29.7283,29.7535,200900.0
2006-08-10 15:00:00,47.24,47.25,46.97,47.11,198200.0,29.7661,29.7724,29.596,29.6842,198200.0
2006-08-10 15:10:00,47.11,47.39,47.11,47.29,160600.0,29.6842,29.8606,29.6842,29.7976,160600.0
2006-08-10 15:20:00,47.29,47.48,47.26,47.42,337600.0,29.7976,29.9173,29.7787,29.8795,337600.0
2006-08-10 15:30:00,47.36,47.48,47.32,47.41,236500.0,29.8417,29.9173,29.8165,29.8732,236500.0
2006-08-10 15:40:00,47.4,47.65,47.4,47.5,396800.0,29.8669,30.0245,29.8669,29.9299,396800.0
2006-08-10 15:50:00,47.47,47.73,47.46,47.7,493200.0,29.911,30.0749,29.9047,30.056,493200.0
2006-08-11 09:30:00,47.95,48.16,47.9,47.95,453900.0,30.2135,30.3458,30.182,30.2135,453900.0
2006-08-11 09:40:00,47.95,48.05,47.89,47.9,404200.0,30.2135,30.2765,30.1757,30.182,404200.0
2006-08-11 09:50:00,47.94,47.96,47.8,47.83,273900.0,30.2072,30.2198,30.119,30.1379,273900.0
2006-08-11 10:00:00,47.82,47.84,47.57,47.67,223300.0,30.1316,30.1442,29.974,30.0371,223300.0
2006-08-11 10:10:00,47.67,47.71,47.44,47.48,252700.0,30.0371,30.0623,29.8921,29.9173,252700.0
2006-08-11 10:20:00,47.48,47.71,47.45,47.64,207900.0,29.9173,30.0623,29.8984,30.0182,207900.0
2006-08-11 10:30:00,47.64,47.79,47.64,47.7,119800.0,30.0182,30.1127,30.0182,30.056,119800.0
2006-08-11 10:40:00,47.7,47.79,47.67,47.77,113200.0,30.056,30.1127,30.0371,30.1001,113200.0
2006-08-11 10:50:00,47.77,47.85,47.75,47.8,333100.0,30.1001,30.1505,30.0875,30.119,333100.0
2006-08-11 11:00:00,47.79,47.81,47.75,47.76,120600.0,30.1127,30.1253,30.0875,30.0938,120600.0
2006-08-11 11:10:00,47.76,47.79,47.7,47.71,154700.0,30.0938,30.1127,30.056,30.0623,154700.0
2006-08-11 11:20:00,47.71,47.73,47.68,47.71,87500.0,30.0623,30.0749,30.0434,30.0623,87500.0
2006-08-11 11:30:00,47.72,47.78,47.69,47.75,132500.0,30.0686,30.1064,30.0497,30.0875,132500.0
2006-08-11 11:40:00,47.75,47.76,47.69,47.7,102700.0,30.0875,30.0938,30.0497,30.056,102700.0
2006-08-11 11:50:00,47.72,47.75,47.68,47.7,153200.0,30.0686,30.0875,30.0434,30.056,153200.0
2006-08-11 12:00:00,47.69,47.83,47.66,47.81,143200.0,30.0497,30.1379,30.0308,30.1253,143200.0
2006-08-11 12:10:00,47.8,47.88,47.79,47.87,84900.0,30.119,30.1694,30.1127,30.1631,84900.0
2006-08-11 12:20:00,47.87,47.94,47.84,47.9,111700.0,30.1631,30.2072,30.1442,30.182,111700.0
2006-08-11 12:30:00,47.93,47.96,47.8,47.96,75400.0,30.2009,30.2198,30.119,30.2198,75400.0
2006-08-11 12:40:00,47.96,47.99,47.9,47.94,91900.0,30.2198,30.2387,30.182,30.2072,91900.0
2006-08-11 12:50:00,47.94,47.97,47.82,47.87,103600.0,30.2072,30.2261,30.1316,30.1631,103600.0
2006-08-11 13:00:00,47.87,47.93,47.81,47.87,80000.0,30.1631,30.2009,30.1253,30.1631,80000.0
2006-08-11 13:10:00,47.86,47.86,47.75,47.8,95700.0,30.1568,30.1568,30.0875,30.119,95700.0
2006-08-11 13:20:00,47.8,47.86,47.77,47.82,81800.0,30.119,30.1568,30.1001,30.1316,81800.0
2006-08-11 13:30:00,47.83,47.85,47.77,47.78,136900.0,30.1379,30.1505,30.1001,30.1064,136900.0
2006-08-11 13:40:00,47.79,47.81,47.76,47.79,136200.0,30.1127,30.1253,30.0938,30.1127,136200.0
2006-08-11 13:50:00,47.79,47.85,47.78,47.83,152000.0,30.1127,30.1505,30.1064,30.1379,152000.0
2006-08-11 14:00:00,47.85,48.03,47.83,48.03,110500.0,30.1505,30.2639,30.1379,30.2639,110500.0
2006-08-11 14:10:00,48.02,48.02,47.9,48.0,126100.0,30.2576,30.2576,30.182,30.245,126100.0
2006-08-11 14:20:00,47.99,48.12,47.92,48.12,119500.0,30.2387,30.3206,30.1946,30.3206,119500.0
2006-08-11 14:30:00,48.13,48.25,48.03,48.06,206300.0,30.3269,30.4025,30.2639,30.2828,206300.0
2006-08-11 14:40:00,48.06,48.15,48.02,48.08,113100.0,30.2828,30.3395,30.2576,30.2954,113100.0
2006-08-11 14:50:00,48.1,48.25,48.1,48.19,178700.0,30.308,30.4025,30.308,30.3647,178700.0
2006-08-11 15:00:00,48.2,48.44,48.2,48.31,201800.0,30.371,30.5222,30.371,30.4403,201800.0
2006-08-11 15:10:00,48.3,48.34,48.18,48.2,283800.0,30.434,30.4592,30.3584,30.371,283800.0
2006-08-11 15:20:00,48.24,48.24,48.11,48.15,184000.0,30.3962,30.3962,30.3143,30.3395,184000.0
2006-08-11 15:30:00,48.14,48.3,48.09,48.26,214500.0,30.3332,30.434,30.3017,30.4088,214500.0
2006-08-11 15:40:00,48.28,48.38,48.24,48.34,185600.0,30.4214,30.4844,30.3962,30.4592,185600.0
2006-08-11 15:50:00,48.33,48.46,48.33,48.4,436400.0,30.4529,30.5348,30.4529,30.497,436400.0
2006-08-14 09:30:00,48.4,48.57,48.31,48.57,215000.0,30.497,30.6042,30.4403,30.6042,215000.0
2006-08-14 09:40:00,48.55,48.75,48.48,48.7,150400.0,30.5916,30.7176,30.5474,30.6861,150400.0
2006-08-14 09:50:00,48.72,48.72,48.59,48.69,104600.0,30.6987,30.6987,30.6168,30.6798,104600.0
2006-08-14 10:00:00,48.68,48.8,48.64,48.76,186400.0,30.6735,30.7491,30.6483,30.7239,186400.0
2006-08-14 10:10:00,48.76,48.81,48.73,48.75,113100.0,30.7239,30.7554,30.705,30.7176,113100.0
2006-08-14 10:20:00,48.73,48.77,48.61,48.65,61100.0,30.705,30.7302,30.6294,30.6546,61100.0
2006-08-14 10:30:00,48.64,48.67,48.59,48.61,68500.0,30.6483,30.6672,30.6168,30.6294,68500.0
2006-08-14 10:40:00,48.6,48.61,48.51,48.52,73700.0,30.6231,30.6294,30.5663,30.5726,73700.0
2006-08-14 10:50:00,48.53,48.55,48.47,48.52,90300.0,30.5789,30.5916,30.5411,30.5726,90300.0
2006-08-14 11:00:00,48.52,48.7,48.52,48.7,99800.0,30.5726,30.6861,30.5726,30.6861,99800.0
2006-08-14 11:10:00,48.7,48.76,48.66,48.66,95000.0,30.6861,30.7239,30.6609,30.6609,95000.0
2006-08-14 11:20:00,48.66,48.66,48.56,48.63,85900.0,30.6609,30.6609,30.5979,30.642,85900.0
2006-08-14 11:30:00,48.64,48.66,48.56,48.59,88800.0,30.6483,30.6609,30.5979,30.6168,88800.0
2006-08-14 11:40:00,48.59,48.67,48.58,48.62,86400.0,30.6168,30.6672,30.6105,30.6357,86400.0
2006-08-14 11:50:00,48.62,48.72,48.6,48.66,75300.0,30.6357,30.6987,30.6231,30.6609,75300.0
2006-08-14 12:00:00,48.67,48.7,48.63,48.63,57300.0,30.6672,30.6861,30.642,30.642,57300.0
2006-08-14 12:10:00,48.62,48.64,48.53,48.6,89900.0,30.6357,30.6483,30.5789,30.6231,89900.0
2006-08-14 12:20:00,48.59,48.61,48.54,48.58,92600.0,30.6168,30.6294,30.5853,30.6105,92600.0
2006-08-14 12:30:00,48.6,48.6,48.53,48.53,34800.0,30.6231,30.6231,30.5789,30.5789,34800.0
2006-08-14 12:40:00,48.54,48.54,48.47,48.52,31900.0,30.5853,30.5853,30.5411,30.5726,31900.0
2006-08-14 12:50:00,48.53,48.55,48.46,48.47,43400.0,30.5789,30.5916,30.5348,30.5411,43400.0
2006-08-14 13:00:00,48.46,48.55,48.44,48.51,37400.0,30.5348,30.5916,30.5222,30.5663,37400.0
2006-08-14 13:10:00,48.48,48.49,48.41,48.42,40300.0,30.5474,30.5537,30.5033,30.5096,40300.0
2006-08-14 13:20:00,48.42,48.43,48.34,48.41,81200.0,30.5096,30.5159,30.4592,30.5033,81200.0
2006-08-14 13:30:00,48.41,48.5,48.38,48.48,164600.0,30.5033,30.56,30.4844,30.5474,164600.0
2006-08-14 13:40:00,48.48,48.59,48.46,48.55,189500.0,30.5474,30.6168,30.5348,30.5916,189500.0
2006-08-14 13:50:00,48.56,48.65,48.49,48.5,125300.0,30.5979,30.6546,30.5537,30.56,125300.0
2006-08-14 14:00:00,48.49,48.59,48.46,48.49,51400.0,30.5537,30.6168,30.5348,30.5537,51400.0
2006-08-14 14:10:00,48.49,48.5,48.33,48.37,83000.0,30.5537,30.56,30.4529,30.4781,83000.0
2006-08-14 14:20:00,48.38,48.43,48.34,48.41,90800.0,30.4844,30.5159,30.4592,30.5033,90800.0
2006-08-14 14:30:00,48.41,48.41,48.31,48.39,104500.0,30.5033,30.5033,30.4403,30.4907,104500.0
2006-08-14 14:40:00,48.39,48.43,48.38,48.38,51200.0,30.4907,30.5159,30.4844,30.4844,51200.0
2006-08-14 14:50:00,48.38,48.42,48.35,48.41,116300.0,30.4844,30.5096,30.4655,30.5033,116300.0
2006-08-14 15:00:00,48.41,48.42,48.35,48.37,92500.0,30.5033,30.5096,30.4655,30.4781,92500.0
2006-08-14 15:10:00,48.36,48.4,48.34,48.4,79700.0,30.4718,30.497,30.4592,30.497,79700.0
2006-08-14 15:20:00,48.4,48.43,48.32,48.34,134400.0,30.497,30.5159,30.4466,30.4592,134400.0
2006-08-14 15:30:00,48.34,48.34,48.17,48.19,164100.0,30.4592,30.4592,30.3521,30.3647,164100.0
2006-08-14 15:40:00,48.2,48.25,48.18,48.24,149800.0,30.371,30.4025,30.3584,30.3962,149800.0
2006-08-14 15:50:00,48.24,48.24,48.12,48.21,211800.0,30.3962,30.3962,30.3206,30.3773,211800.0
2006-08-15 09:30:00,49.0,49.0,48.48,48.61,246800.0,30.8751,30.8751,30.5474,30.6294,246800.0
2006-08-15 09:40:00,48.59,48.6,48.2,48.2,214300.0,30.6168,30.6231,30.371,30.371,214300.0
2006-08-15 09:50:00,48.2,48.24,47.95,48.01,156900.0,30.371,30.3962,30.2135,30.2513,156900.0
2006-08-15 10:00:00,48.01,48.05,47.9,48.02,126300.0,30.2513,30.2765,30.182,30.2576,126300.0
2006-08-15 10:10:00,48.04,48.16,47.97,48.08,261100.0,30.2702,30.3458,30.2261,30.2954,261100.0
2006-08-15 10:20:00,48.07,48.1,47.93,48.01,156900.0,30.2891,30.308,30.2009,30.2513,156900.0
2006-08-15 10:30:00,47.99,48.06,47.96,48.04,161000.0,30.2387,30.2828,30.2198,30.2702,161000.0
2006-08-15 10:40:00,48.04,48.22,48.04,48.12,118000.0,30.2702,30.3836,30.2702,30.3206,118000.0
2006-08-15 10:50:00,48.12,48.17,48.07,48.11,133300.0,30.3206,30.3521,30.2891,30.3143,133300.0
2006-08-15 11:00:00,48.11,48.22,48.07,48.22,126200.0,30.3143,30.3836,30.2891,30.3836,126200.0
2006-08-15 11:10:00,48.22,48.29,48.19,48.22,49300.0,30.3836,30.4277,30.3647,30.3836,49300.0
2006-08-15 11:20:00,48.23,48.31,48.21,48.27,58100.0,30.3899,30.4403,30.3773,30.4151,58100.0
2006-08-15 11:30:00,48.27,48.27,48.17,48.19,63000.0,30.4151,30.4151,30.3521,30.3647,63000.0
2006-08-15 11:40:00,48.18,48.25,48.18,48.22,99600.0,30.3584,30.4025,30.3584,30.3836,99600.0
2006-08-15 11:50:00,48.22,48.27,48.22,48.26,108700.0,30.3836,30.4151,30.3836,30.4088,108700.0
2006-08-15 12:00:00,48.27,48.27,48.2,48.26,52600.0,30.4151,30.4151,30.371,30.4088,52600.0
2006-08-15 12:10:00,48.26,48.29,48.25,48.28,44200.0,30.4088,30.4277,30.4025,30.4214,44200.0
2006-08-15 12:20:00,48.28,48.29,48.27,48.28,15900.0,30.4214,30.4277,30.4151,30.4214,15900.0
2006-08-15 12:30:00,48.29,48.3,48.22,48.27,117800.0,30.4277,30.434,30.3836,30.4151,117800.0
2006-08-15 12:40:00,48.26,48.33,48.26,48.33,41500.0,30.4088,30.4529,30.4088,30.4529,41500.0
2006-08-15 12:50:00,48.33,48.4,48.32,48.33,47700.0,30.4529,30.497,30.4466,30.4529,47700.0
2006-08-15 13:00:00,48.35,48.38,48.33,48.38,98300.0,30.4655,30.4844,30.4529,30.4844,98300.0
2006-08-15 13:10:00,48.37,48.4,48.27,48.31,91800.0,30.4781,30.497,30.4151,30.4403,91800.0
2006-08-15 13:20:00,48.3,48.38,48.3,48.35,46800.0,30.434,30.4844,30.434,30.4655,46800.0
2006-08-15 13:30:00,48.34,48.4,48.32,48.33,58900.0,30.4592,30.497,30.4466,30.4529,58900.0
2006-08-15 13:40:00,48.32,48.35,48.25,48.27,22600.0,30.4466,30.4655,30.4025,30.4151,22600.0
2006-08-15 13:50:00,48.28,48.34,48.25,48.26,34800.0,30.4214,30.4592,30.4025,30.4088,34800.0
2006-08-15 14:00:00,48.28,48.3,48.19,48.25,82200.0,30.4214,30.434,30.3647,30.4025,82200.0
2006-08-15 14:10:00,48.25,48.35,48.25,48.31,53200.0,30.4025,30.4655,30.4025,30.4403,53200.0
2006-08-15 14:20:00,48.31,48.37,48.26,48.36,63500.0,30.4403,30.4781,30.4088,30.4718,63500.0
2006-08-15 14:30:00,48.38,48.49,48.33,48.48,86200.0,30.4844,30.5537,30.4529,30.5474,86200.0
2006-08-15 14:40:00,48.48,48.51,48.42,48.5,49000.0,30.5474,30.5663,30.5096,30.56,49000.0
2006-08-15 14:50:00,48.5,48.68,48.49,48.66,110200.0,30.56,30.6735,30.5537,30.6609,110200.0
2006-08-15 15:00:00,48.73,48.86,48.69,48.74,140700.0,30.705,30.7869,30.6798,30.7113,140700.0
2006-08-15 15:10:00,48.72,48.77,48.7,48.77,158500.0,30.6987,30.7302,30.6861,30.7302,158500.0
2006-08-15 15:20:00,48.76,48.8,48.7,48.75,140200.0,30.7239,30.7491,30.6861,30.7176,140200.0
2006-08-15 15:30:00,48.74,48.75,48.6,48.62,207000.0,30.7113,30.7176,30.6231,30.6357,207000.0
2006-08-15 15:40:00,48.64,48.79,48.62,48.74,173700.0,30.6483,30.7428,30.6357,30.7113,173700.0
2006-08-15 15:50:00,48.72,48.74,48.62,48.65,191600.0,30.6987,30.7113,30.6357,30.6546,191600.0
2006-08-16 09:30:00,48.98,48.98,48.6,48.79,132200.0,30.9375,30.9375,30.6975,30.8175,132200.0
2006-08-16 09:40:00,48.79,48.82,48.37,48.37,97800.0,30.8175,30.8365,30.5522,30.5522,97800.0
2006-08-16 09:50:00,48.4,48.49,48.11,48.15,145500.0,30.5712,30.628,30.388,30.4133,145500.0
2006-08-16 10:00:00,48.14,48.15,47.99,48.04,189800.0,30.407,30.4133,30.3122,30.3438,189800.0
2006-08-16 10:10:00,48.03,48.12,47.99,48.03,152600.0,30.3375,30.3943,30.3122,30.3375,152600.0
2006-08-16 10:20:00,48.03,48.1,48.0,48.08,47000.0,30.3375,30.3817,30.3185,30.3691,47000.0
2006-08-16 10:30:00,48.08,48.09,48.0,48.0,132700.0,30.3691,30.3754,30.3185,30.3185,132700.0
2006-08-16 10:40:00,47.99,48.22,47.99,48.17,126600.0,30.3122,30.4575,30.3122,30.4259,126600.0
2006-08-16 10:50:00,48.18,48.24,48.13,48.2,82100.0,30.4322,30.4701,30.4006,30.4449,82100.0
2006-08-16 11:00:00,48.21,48.38,48.2,48.33,89200.0,30.4512,30.5585,30.4449,30.527,89200.0
2006-08-16 11:10:00,48.32,48.38,48.28,48.33,48400.0,30.5206,30.5585,30.4954,30.527,48400.0
2006-08-16 11:20:00,48.34,48.42,48.31,48.38,49400.0,30.5333,30.5838,30.5143,30.5585,49400.0
2006-08-16 11:30:00,48.38,48.5,48.37,48.43,69800.0,30.5585,30.6343,30.5522,30.5901,69800.0
2006-08-16 11:40:00,48.43,48.46,48.37,48.41,47600.0,30.5901,30.6091,30.5522,30.5775,47600.0
2006-08-16 11:50:00,48.4,48.42,48.33,48.36,29300.0,30.5712,30.5838,30.527,30.5459,29300.0
2006-08-16 12:00:00,48.34,48.39,48.33,48.38,27500.0,30.5333,30.5649,30.527,30.5585,27500.0
2006-08-16 12:10:00,48.37,48.48,48.37,48.45,33000.0,30.5522,30.6217,30.5522,30.6028,33000.0
2006-08-16 12:20:00,48.45,48.51,48.42,48.43,78300.0,30.6028,30.6407,30.5838,30.5901,78300.0
2006-08-16 12:30:00,48.43,48.48,48.43,48.47,54200.0,30.5901,30.6217,30.5901,30.6154,54200.0
2006-08-16 12:40:00,48.47,48.61,48.47,48.54,96400.0,30.6154,30.7038,30.6154,30.6596,96400.0
2006-08-16 12:50:00,48.55,48.62,48.51,48.61,62200.0,30.6659,30.7101,30.6407,30.7038,62200.0
2006-08-16 13:00:00,48.6,48.61,48.55,48.6,56100.0,30.6975,30.7038,30.6659,30.6975,56100.0
2006-08-16 13:10:00,48.61,48.69,48.56,48.56,51600.0,30.7038,30.7544,30.6722,30.6722,51600.0
2006-08-16 13:20:00,48.55,48.55,48.47,48.48,72400.0,30.6659,30.6659,30.6154,30.6217,72400.0
2006-08-16 13:30:00,48.48,48.54,48.45,48.51,27100.0,30.6217,30.6596,30.6028,30.6407,27100.0
2006-08-16 13:40:00,48.51,48.57,48.47,48.56,41900.0,30.6407,30.6786,30.6154,30.6722,41900.0
2006-08-16 13:50:00,48.56,48.59,48.54,48.57,17300.0,30.6722,30.6912,30.6596,30.6786,17300.0
2006-08-16 14:00:00,48.57,48.6,48.54,48.59,33900.0,30.6786,30.6975,30.6596,30.6912,33900.0
2006-08-16 14:10:00,48.58,48.77,48.57,48.69,48600.0,30.6849,30.8049,30.6786,30.7544,48600.0
2006-08-16 14:20:00,48.73,48.73,48.61,48.63,32400.0,30.7796,30.7796,30.7038,30.7165,32400.0
2006-08-16 14:30:00,48.63,48.75,48.63,48.72,44600.0,30.7165,30.7923,30.7165,30.7733,44600.0
2006-08-16 14:40:00,48.72,48.82,48.7,48.8,104200.0,30.7733,30.8365,30.7607,30.8238,104200.0
2006-08-16 14:50:00,48.81,48.92,48.8,48.84,194300.0,30.8301,30.8996,30.8238,30.8491,194300.0
2006-08-16 15:00:00,48.85,48.94,48.83,48.94,111000.0,30.8554,30.9123,30.8428,30.9123,111000.0
2006-08-16 15:10:00,48.94,49.11,48.93,49.11,195800.0,30.9123,31.0196,30.9059,31.0196,195800.0
2006-08-16 15:20:00,49.09,49.18,49.09,49.17,296500.0,31.007,31.0639,31.007,31.0575,296500.0
2006-08-16 15:30:00,49.16,49.3,49.16,49.21,260900.0,31.0512,31.1397,31.0512,31.0828,260900.0
2006-08-16 15:40:00,49.22,49.36,49.22,49.36,227000.0,31.0891,31.1775,31.0891,31.1775,227000.0
2006-08-16 15:50:00,49.36,49.39,49.25,49.32,447000.0,31.1775,31.1965,31.1081,31.1523,447000.0
2006-08-17 09:30:00,49.32,49.49,49.3,49.44,49800.0,31.1523,31.2597,31.1397,31.2281,49800.0
2006-08-17 09:40:00,49.42,49.43,49.29,49.33,101200.0,31.2154,31.2218,31.1333,31.1586,101200.0
2006-08-17 09:50:00,49.35,49.37,49.14,49.26,103800.0,31.1712,31.1839,31.0386,31.1144,103800.0
2006-08-17 10:00:00,49.27,49.29,49.2,49.26,100900.0,31.1207,31.1333,31.0765,31.1144,100900.0
2006-08-17 10:10:00,49.27,49.55,49.24,49.46,145200.0,31.1207,31.2976,31.1018,31.2407,145200.0
2006-08-17 10:20:00,49.44,49.63,49.4,49.59,119700.0,31.2281,31.3481,31.2028,31.3228,119700.0
2006-08-17 10:30:00,49.59,49.74,49.54,49.72,161800.0,31.3228,31.4176,31.2912,31.4049,161800.0
2006-08-17 10:40:00,49.71,49.87,49.69,49.77,123800.0,31.3986,31.4997,31.386,31.4365,123800.0
2006-08-17 10:50:00,49.77,49.95,49.77,49.92,154300.0,31.4365,31.5502,31.4365,31.5313,154300.0
2006-08-17 11:00:00,49.93,50.1,49.9,50.07,292400.0,31.5376,31.645,31.5186,31.626,292400.0
2006-08-17 11:10:00,50.07,50.12,50.05,50.1,242100.0,31.626,31.6576,31.6134,31.645,242100.0
2006-08-17 11:20:00,50.1,50.1,49.98,50.05,129700.0,31.645,31.645,31.5692,31.6134,129700.0
2006-08-17 11:30:00,50.04,50.15,50.02,50.13,154600.0,31.6071,31.6765,31.5944,31.6639,154600.0
2006-08-17 11:40:00,50.13,50.28,50.13,50.28,223200.0,31.6639,31.7587,31.6639,31.7587,223200.0
2006-08-17 11:50:00,50.29,50.4,50.22,50.25,323800.0,31.765,31.8344,31.7208,31.7397,323800.0
2006-08-17 12:00:00,50.25,50.26,49.9,50.0,359700.0,31.7397,31.746,31.5186,31.5818,359700.0
2006-08-17 12:10:00,50.02,50.18,50.01,50.14,85400.0,31.5944,31.6955,31.5881,31.6702,85400.0
2006-08-17 12:20:00,50.12,50.18,50.11,50.18,62200.0,31.6576,31.6955,31.6513,31.6955,62200.0
2006-08-17 12:30:00,50.17,50.18,50.15,50.17,33200.0,31.6892,31.6955,31.6765,31.6892,33200.0
2006-08-17 12:40:00,50.16,50.2,50.15,50.16,30500.0,31.6829,31.7081,31.6765,31.6829,30500.0
2006-08-17 12:50:00,50.17,50.2,50.15,50.2,65000.0,31.6892,31.7081,31.6765,31.7081,65000.0
2006-08-17 13:00:00,50.2,50.24,50.16,50.23,56700.0,31.7081,31.7334,31.6829,31.7271,56700.0
2006-08-17 13:10:00,50.21,50.3,50.17,50.22,117700.0,31.7144,31.7713,31.6892,31.7208,117700.0
2006-08-17 13:20:00,50.23,50.31,50.23,50.28,75400.0,31.7271,31.7776,31.7271,31.7587,75400.0
2006-08-17 13:30:00,50.28,50.35,50.27,50.28,200800.0,31.7587,31.8029,31.7523,31.7587,200800.0
2006-08-17 13:40:00,50.27,50.29,50.22,50.26,129000.0,31.7523,31.765,31.7208,31.746,129000.0
2006-08-17 13:50:00,50.26,50.28,50.17,50.23,255100.0,31.746,31.7587,31.6892,31.7271,255100.0
2006-08-17 14:00:00,50.24,50.28,50.23,50.27,168900.0,31.7334,31.7587,31.7271,31.7523,168900.0
2006-08-17 14:10:00,50.27,50.27,50.18,50.19,204800.0,31.7523,31.7523,31.6955,31.7018,204800.0
2006-08-17 14:20:00,50.19,50.2,50.05,50.07,210400.0,31.7018,31.7081,31.6134,31.626,210400.0
2006-08-17 14:30:00,50.07,50.07,49.98,50.01,145100.0,31.626,31.626,31.5692,31.5881,145100.0
2006-08-17 14:40:00,50.01,50.02,49.99,49.99,106200.0,31.5881,31.5944,31.5755,31.5755,106200.0
2006-08-17 14:50:00,50.0,50.02,49.97,50.0,172300.0,31.5818,31.5944,31.5628,31.5818,172300.0
2006-08-17 15:00:00,50.0,50.0,49.95,49.99,107200.0,31.5818,31.5818,31.5502,31.5755,107200.0
2006-08-17 15:10:00,49.99,50.01,49.96,49.99,187800.0,31.5755,31.5881,31.5565,31.5755,187800.0
2006-08-17 15:20:00,49.98,50.01,49.96,49.98,204500.0,31.5692,31.5881,31.5565,31.5692,204500.0
2006-08-17 15:30:00,49.98,49.99,49.88,49.89,247900.0,31.5692,31.5755,31.506,31.5123,247900.0
2006-08-17 15:40:00,49.89,49.89,49.8,49.88,222700.0,31.5123,31.5123,31.4555,31.506,222700.0
2006-08-17 15:50:00,49.88,49.9,49.82,49.84,531800.0,31.506,31.5186,31.4681,31.4807,531800.0
2006-08-18 09:30:00,50.17,50.28,50.05,50.19,489600.0,31.6892,31.7587,31.6134,31.7018,489600.0
2006-08-18 09:40:00,50.23,50.25,49.88,49.88,204300.0,31.7271,31.7397,31.506,31.506,204300.0
2006-08-18 09:50:00,49.91,49.92,49.56,49.61,135900.0,31.5249,31.5313,31.3039,31.3355,135900.0
2006-08-18 10:00:00,49.61,49.85,49.55,49.72,96500.0,31.3355,31.487,31.2976,31.4049,96500.0
2006-08-18 10:10:00,49.72,49.76,49.58,49.64,109300.0,31.4049,31.4302,31.3165,31.3544,109300.0
2006-08-18 10:20:00,49.64,49.83,49.64,49.77,102400.0,31.3544,31.4744,31.3544,31.4365,102400.0
2006-08-18 10:30:00,49.78,49.86,49.71,49.85,97400.0,31.4428,31.4934,31.3986,31.487,97400.0
2006-08-18 10:40:00,49.86,49.91,49.83,49.83,78300.0,31.4934,31.5249,31.4744,31.4744,78300.0
2006-08-18 10:50:00,49.83,49.93,49.75,49.91,66100.0,31.4744,31.5376,31.4239,31.5249,66100.0
2006-08-18 11:00:00,49.91,49.99,49.89,49.89,74300.0,31.5249,31.5755,31.5123,31.5123,74300.0
2006-08-18 11:10:00,49.87,49.87,49.67,49.7,27700.0,31.4997,31.4997,31.3734,31.3923,27700.0
2006-08-18 11:20:00,49.7,49.78,49.7,49.78,32800.0,31.3923,31.4428,31.3923,31.4428,32800.0
2006-08-18 11:30:00,49.77,49.79,49.63,49.69,47900.0,31.4365,31.4492,31.3481,31.386,47900.0
2006-08-18 11:40:00,49.73,49.81,49.7,49.72,26800.0,31.4113,31.4618,31.3923,31.4049,26800.0
2006-08-18 11:50:00,49.73,49.75,49.69,49.72,38600.0,31.4113,31.4239,31.386,31.4049,38600.0
2006-08-18 12:00:00,49.72,49.72,49.6,49.62,38700.0,31.4049,31.4049,31.3291,31.3418,38700.0
2006-08-18 12:10:00,49.61,49.62,49.55,49.55,31900.0,31.3355,31.3418,31.2976,31.2976,31900.0
2006-08-18 12:20:00,49.55,49.58,49.52,49.57,53300.0,31.2976,31.3165,31.2786,31.3102,53300.0
2006-08-18 12:30:00,49.56,49.75,49.56,49.69,85400.0,31.3039,31.4239,31.3039,31.386,85400.0
2006-08-18 12:40:00,49.69,49.83,49.68,49.79,77200.0,31.386,31.4744,31.3797,31.4492,77200.0
2006-08-18 12:50:00,49.79,49.79,49.73,49.76,35400.0,31.4492,31.4492,31.4113,31.4302,35400.0
2006-08-18 13:00:00,49.75,49.76,49.68,49.7,28700.0,31.4239,31.4302,31.3797,31.3923,28700.0
2006-08-18 13:10:00,49.73,49.77,49.65,49.77,30400.0,31.4113,31.4365,31.3607,31.4365,30400.0
2006-08-18 13:20:00,49.74,49.78,49.61,49.61,30800.0,31.4176,31.4428,31.3355,31.3355,30800.0
2006-08-18 13:30:00,49.62,49.68,49.61,49.66,61300.0,31.3418,31.3797,31.3355,31.367,61300.0
2006-08-18 13:40:00,49.66,49.76,49.66,49.69,65300.0,31.367,31.4302,31.367,31.386,65300.0
2006-08-18 13:50:00,49.7,49.74,49.65,49.65,18000.0,31.3923,31.4176,31.3607,31.3607,18000.0
2006-08-18 14:00:00,49.67,49.69,49.65,49.66,18700.0,31.3734,31.386,31.3607,31.367,18700.0
2006-08-18 14:10:00,49.67,49.7,49.61,49.66,24700.0,31.3734,31.3923,31.3355,31.367,24700.0
2006-08-18 14:20:00,49.64,49.66,49.59,49.63,43700.0,31.3544,31.367,31.3228,31.3481,43700.0
2006-08-18 14:30:00,49.63,49.71,49.63,49.7,35100.0,31.3481,31.3986,31.3481,31.3923,35100.0
2006-08-18 14:40:00,49.7,49.77,49.69,49.74,48800.0,31.3923,31.4365,31.386,31.4176,48800.0
2006-08-18 14:50:00,49.73,49.76,49.69,49.69,72600.0,31.4113,31.4302,31.386,31.386,72600.0
2006-08-18 15:00:00,49.7,49.71,49.66,49.69,67700.0,31.3923,31.3986,31.367,31.386,67700.0
2006-08-18 15:10:00,49.68,49.72,49.65,49.65,87800.0,31.3797,31.4049,31.3607,31.3607,87800.0
2006-08-18 15:20:00,49.66,49.77,49.65,49.73,60100.0,31.367,31.4365,31.3607,31.4113,60100.0
2006-08-18 15:30:00,49.73,49.77,49.72,49.77,53700.0,31.4113,31.4365,31.4049,31.4365,53700.0
2006-08-18 15:40:00,49.76,49.88,49.76,49.87,84300.0,31.4302,31.506,31.4302,31.4997,84300.0
2006-08-18 15:50:00,49.89,49.89,49.72,49.77,106900.0,31.5123,31.5123,31.4049,31.4365,106900.0
2006-08-21 09:30:00,49.64,49.7,49.27,49.31,195600.0,31.3544,31.3923,31.1207,31.146,195600.0
2006-08-21 09:40:00,49.28,49.42,49.11,49.28,144000.0,31.127,31.2154,31.0196,31.127,144000.0
2006-08-21 09:50:00,49.28,49.4,49.28,49.34,68600.0,31.127,31.2028,31.127,31.1649,68600.0
2006-08-21 10:00:00,49.35,49.36,49.21,49.34,92200.0,31.1712,31.1775,31.0828,31.1649,92200.0
2006-08-21 10:10:00,49.35,49.55,49.35,49.49,56900.0,31.1712,31.2976,31.1712,31.2597,56900.0
2006-08-21 10:20:00,49.53,49.61,49.35,49.36,94600.0,31.2849,31.3355,31.1712,31.1775,94600.0
2006-08-21 10:30:00,49.36,49.36,49.2,49.29,127000.0,31.1775,31.1775,31.0765,31.1333,127000.0
2006-08-21 10:40:00,49.29,49.44,49.25,49.28,67300.0,31.1333,31.2281,31.1081,31.127,67300.0
2006-08-21 10:50:00,49.25,49.29,49.23,49.27,32500.0,31.1081,31.1333,31.0954,31.1207,32500.0
2006-08-21 11:00:00,49.27,49.28,49.1,49.1,61400.0,31.1207,31.127,31.0133,31.0133,61400.0
2006-08-21 11:10:00,49.09,49.2,49.05,49.08,116300.0,31.007,31.0765,30.9817,31.0007,116300.0
2006-08-21 11:20:00,49.08,49.1,49.01,49.08,99500.0,31.0007,31.0133,30.9565,31.0007,99500.0
2006-08-21 11:30:00,49.07,49.15,49.07,49.15,94500.0,30.9944,31.0449,30.9944,31.0449,94500.0
2006-08-21 11:40:00,49.15,49.24,49.06,49.09,53700.0,31.0449,31.1018,30.9881,31.007,53700.0
2006-08-21 11:50:00,49.08,49.11,49.04,49.05,66900.0,31.0007,31.0196,30.9754,30.9817,66900.0
2006-08-21 12:00:00,49.05,49.12,49.0,49.12,76500.0,30.9817,31.026,30.9502,31.026,76500.0
2006-08-21 12:10:00,49.12,49.14,49.07,49.08,53000.0,31.026,31.0386,30.9944,31.0007,53000.0
2006-08-21 12:20:00,49.07,49.07,48.94,48.94,88300.0,30.9944,30.9944,30.9123,30.9123,88300.0
2006-08-21 12:30:00,48.95,49.06,48.94,49.06,31800.0,30.9186,30.9881,30.9123,30.9881,31800.0
2006-08-21 12:40:00,49.06,49.08,49.03,49.06,31600.0,30.9881,31.0007,30.9691,30.9881,31600.0
2006-08-21 12:50:00,49.06,49.08,49.02,49.04,24100.0,30.9881,31.0007,30.9628,30.9754,24100.0
2006-08-21 13:00:00,49.05,49.09,49.03,49.07,17300.0,30.9817,31.007,30.9691,30.9944,17300.0
2006-08-21 13:10:00,49.07,49.07,49.01,49.03,25900.0,30.9944,30.9944,30.9565,30.9691,25900.0
2006-08-21 13:20:00,49.02,49.08,49.02,49.07,11200.0,30.9628,31.0007,30.9628,30.9944,11200.0
2006-08-21 13:30:00,49.07,49.19,49.07,49.18,26100.0,30.9944,31.0702,30.9944,31.0639,26100.0
2006-08-21 13:40:00,49.16,49.18,49.1,49.11,27000.0,31.0512,31.0639,31.0133,31.0196,27000.0
2006-08-21 13:50:00,49.11,49.13,49.08,49.09,38400.0,31.0196,31.0323,31.0007,31.007,38400.0
2006-08-21 14:00:00,49.08,49.1,49.02,49.02,45100.0,31.0007,31.0133,30.9628,30.9628,45100.0
2006-08-21 14:10:00,49.04,49.04,48.96,48.99,45300.0,30.9754,30.9754,30.9249,30.9438,45300.0
2006-08-21 14:20:00,48.99,49.04,48.96,49.04,34600.0,30.9438,30.9754,30.9249,30.9754,34600.0
2006-08-21 14:30:00,49.01,49.03,48.98,48.99,46900.0,30.9565,30.9691,30.9375,30.9438,46900.0
2006-08-21 14:40:00,49.0,49.0,48.84,48.86,119600.0,30.9502,30.9502,30.8491,30.8617,119600.0
2006-08-21 14:50:00,48.86,48.98,48.86,48.96,32600.0,30.8617,30.9375,30.8617,30.9249,32600.0
2006-08-21 15:00:00,48.96,49.0,48.91,49.0,90200.0,30.9249,30.9502,30.8933,30.9502,90200.0
2006-08-21 15:10:00,49.0,49.04,48.96,48.99,70500.0,30.9502,30.9754,30.9249,30.9438,70500.0
2006-08-21 15:20:00,48.99,49.11,48.98,48.98,56800.0,30.9438,31.0196,30.9375,30.9375,56800.0
2006-08-21 15:30:00,48.99,49.05,48.9,49.03,108000.0,30.9438,30.9817,30.887,30.9691,108000.0
2006-08-21 15:40:00,49.03,49.03,48.9,48.93,89000.0,30.9691,30.9691,30.887,30.9059,89000.0
2006-08-21 15:50:00,48.94,49.04,48.92,48.93,125300.0,30.9123,30.9754,30.8996,30.9059,125300.0
2006-08-22 09:30:00,48.95,48.95,48.67,48.78,98200.0,30.9186,30.9186,30.7417,30.8112,98200.0
2006-08-22 09:40:00,48.81,48.94,48.72,48.79,94000.0,30.8301,30.9123,30.7733,30.8175,94000.0
2006-08-22 09:50:00,48.78,48.91,48.7,48.77,73200.0,30.8112,30.8933,30.7607,30.8049,73200.0
2006-08-22 10:00:00,48.77,48.9,48.76,48.81,74400.0,30.8049,30.887,30.7986,30.8301,74400.0
2006-08-22 10:10:00,48.81,49.05,48.78,48.93,92600.0,30.8301,30.9817,30.8112,30.9059,92600.0
2006-08-22 10:20:00,48.93,49.1,48.91,48.98,97300.0,30.9059,31.0133,30.8933,30.9375,97300.0
2006-08-22 10:30:00,48.99,49.07,48.95,49.03,67800.0,30.9438,30.9944,30.9186,30.9691,67800.0
2006-08-22 10:40:00,49.02,49.09,48.96,49.07,97100.0,30.9628,31.007,30.9249,30.9944,97100.0
2006-08-22 10:50:00,49.06,49.07,48.93,48.95,55800.0,30.9881,30.9944,30.9059,30.9186,55800.0
2006-08-22 11:00:00,48.95,49.16,48.95,49.16,85300.0,30.9186,31.0512,30.9186,31.0512,85300.0
2006-08-22 11:10:00,49.13,49.16,49.01,49.12,114800.0,31.0323,31.0512,30.9565,31.026,114800.0
2006-08-22 11:20:00,49.12,49.22,49.1,49.2,91000.0,31.026,31.0891,31.0133,31.0765,91000.0
2006-08-22 11:30:00,49.2,49.28,49.17,49.22,53000.0,31.0765,31.127,31.0575,31.0891,53000.0
2006-08-22 11:40:00,49.2,49.28,49.14,49.2,69100.0,31.0765,31.127,31.0386,31.0765,69100.0
2006-08-22 11:50:00,49.2,49.29,49.14,49.25,44900.0,31.0765,31.1333,31.0386,31.1081,44900.0
2006-08-22 12:00:00,49.26,49.27,48.99,49.06,128400.0,31.1144,31.1207,30.9438,30.9881,128400.0
2006-08-22 12:10:00,49.06,49.06,48.98,49.01,81500.0,30.9881,30.9881,30.9375,30.9565,81500.0
2006-08-22 12:20:00,49.01,49.01,48.88,48.94,70200.0,30.9565,30.9565,30.8744,30.9123,70200.0
2006-08-22 12:30:00,48.92,48.96,48.9,48.96,31700.0,30.8996,30.9249,30.887,30.9249,31700.0
2006-08-22 12:40:00,48.94,49.0,48.89,48.89,40200.0,30.9123,30.9502,30.8807,30.8807,40200.0
2006-08-22 12:50:00,48.91,48.93,48.81,48.88,79000.0,30.8933,30.9059,30.8301,30.8744,79000.0
2006-08-22 13:00:00,48.89,48.92,48.8,48.87,91200.0,30.8807,30.8996,30.8238,30.868,91200.0
2006-08-22 13:10:00,48.94,48.95,48.76,48.76,81900.0,30.9123,30.9186,30.7986,30.7986,81900.0
2006-08-22 13:20:00,48.76,48.78,48.6,48.65,111200.0,30.7986,30.8112,30.6975,30.7291,111200.0
2006-08-22 13:30:00,48.64,48.67,48.58,48.62,89300.0,30.7228,30.7417,30.6849,30.7101,89300.0
2006-08-22 13:40:00,48.6,48.62,48.46,48.5,65400.0,30.6975,30.7101,30.6091,30.6343,65400.0
2006-08-22 13:50:00,48.5,48.6,48.44,48.55,125500.0,30.6343,30.6975,30.5964,30.6659,125500.0
2006-08-22 14:00:00,48.55,48.62,48.46,48.52,107300.0,30.6659,30.7101,30.6091,30.647,107300.0
2006-08-22 14:10:00,48.54,48.64,48.48,48.64,76900.0,30.6596,30.7228,30.6217,30.7228,76900.0
2006-08-22 14:20:00,48.61,48.65,48.58,48.63,62100.0,30.7038,30.7291,30.6849,30.7165,62100.0
2006-08-22 14:30:00,48.63,48.72,48.63,48.68,47300.0,30.7165,30.7733,30.7165,30.748,47300.0
2006-08-22 14:40:00,48.69,48.79,48.68,48.74,44600.0,30.7544,30.8175,30.748,30.7859,44600.0
2006-08-22 14:50:00,48.73,48.85,48.71,48.84,34500.0,30.7796,30.8554,30.767,30.8491,34500.0
2006-08-22 15:00:00,48.85,48.85,48.76,48.77,32900.0,30.8554,30.8554,30.7986,30.8049,32900.0
2006-08-22 15:10:00,48.79,48.83,48.77,48.82,32000.0,30.8175,30.8428,30.8049,30.8365,32000.0
2006-08-22 15:20:00,48.82,48.89,48.77,48.78,62500.0,30.8365,30.8807,30.8049,30.8112,62500.0
2006-08-22 15:30:00,48.78,48.8,48.71,48.75,61900.0,30.8112,30.8238,30.767,30.7923,61900.0
2006-08-22 15:40:00,48.76,48.79,48.74,48.76,45600.0,30.7986,30.8175,30.7859,30.7986,45600.0
2006-08-22 15:50:00,48.76,48.81,48.76,48.77,86700.0,30.7986,30.8301,30.7986,30.8049,86700.0
2006-08-23 09:30:00,48.82,48.95,48.66,48.79,137300.0,30.8365,30.9186,30.7354,30.8175,137300.0
2006-08-23 09:40:00,48.78,48.82,48.69,48.71,84900.0,30.8112,30.8365,30.7544,30.767,84900.0
2006-08-23 09:50:00,48.69,48.72,48.52,48.52,76700.0,30.7544,30.7733,30.647,30.647,76700.0
2006-08-23 10:00:00,48.52,48.52,48.24,48.24,118500.0,30.647,30.647,30.4701,30.4701,118500.0
2006-08-23 10:10:00,48.25,48.39,47.96,47.98,219500.0,30.4764,30.5649,30.2933,30.3059,219500.0
2006-08-23 10:20:00,47.98,48.21,47.97,48.12,163000.0,30.3059,30.4512,30.2996,30.3943,163000.0
2006-08-23 10:30:00,48.13,48.33,47.96,48.02,161900.0,30.4006,30.527,30.2933,30.3312,161900.0
2006-08-23 10:40:00,48.01,48.05,47.91,47.96,118500.0,30.3248,30.3501,30.2617,30.2933,118500.0
2006-08-23 10:50:00,47.96,48.01,47.91,47.99,71500.0,30.2933,30.3248,30.2617,30.3122,71500.0
2006-08-23 11:00:00,47.99,47.99,47.79,47.83,172600.0,30.3122,30.3122,30.1859,30.2111,172600.0
2006-08-23 11:10:00,47.82,47.94,47.77,47.86,77700.0,30.2048,30.2806,30.1732,30.2301,77700.0
2006-08-23 11:20:00,47.85,47.97,47.81,47.86,94000.0,30.2238,30.2996,30.1985,30.2301,94000.0
2006-08-23 11:30:00,47.84,47.89,47.82,47.89,63100.0,30.2175,30.249,30.2048,30.249,63100.0
2006-08-23 11:40:00,47.9,48.02,47.87,48.0,47100.0,30.2554,30.3312,30.2364,30.3185,47100.0
2006-08-23 11:50:00,48.01,48.07,47.99,48.07,46800.0,30.3248,30.3627,30.3122,30.3627,46800.0
2006-08-23 12:00:00,48.08,48.09,47.99,48.0,36900.0,30.3691,30.3754,30.3122,30.3185,36900.0
2006-08-23 12:10:00,48.0,48.09,47.99,47.99,46500.0,30.3185,30.3754,30.3122,30.3122,46500.0
2006-08-23 12:20:00,47.98,48.01,47.95,47.99,38800.0,30.3059,30.3248,30.2869,30.3122,38800.0
2006-08-23 12:30:00,47.99,47.99,47.9,47.9,63500.0,30.3122,30.3122,30.2554,30.2554,63500.0
2006-08-23 12:40:00,47.9,47.93,47.84,47.93,79200.0,30.2554,30.2743,30.2175,30.2743,79200.0
2006-08-23 12:50:00,47.93,48.0,47.92,47.97,29000.0,30.2743,30.3185,30.268,30.2996,29000.0
2006-08-23 13:00:00,47.97,47.98,47.81,47.84,76800.0,30.2996,30.3059,30.1985,30.2175,76800.0
2006-08-23 13:10:00,47.83,47.89,47.81,47.86,58500.0,30.2111,30.249,30.1985,30.2301,58500.0
2006-08-23 13:20:00,47.88,47.89,47.82,47.84,47100.0,30.2427,30.249,30.2048,30.2175,47100.0
2006-08-23 13:30:00,47.84,47.88,47.77,47.87,97700.0,30.2175,30.2427,30.1732,30.2364,97700.0
2006-08-23 13:40:00,47.86,47.9,47.74,47.75,84800.0,30.2301,30.2554,30.1543,30.1606,84800.0
2006-08-23 13:50:00,47.73,47.85,47.65,47.85,158100.0,30.148,30.2238,30.0975,30.2238,158100.0
2006-08-23 14:00:00,47.83,47.94,47.83,47.93,69700.0,30.2111,30.2806,30.2111,30.2743,69700.0
2006-08-23 14:10:00,47.93,47.95,47.85,47.88,44700.0,30.2743,30.2869,30.2238,30.2427,44700.0
2006-08-23 14:20:00,47.9,47.94,47.86,47.89,41700.0,30.2554,30.2806,30.2301,30.249,41700.0
2006-08-23 14:30:00,47.88,47.94,47.86,47.9,64900.0,30.2427,30.2806,30.2301,30.2554,64900.0
2006-08-23 14:40:00,47.9,47.91,47.75,47.76,67800.0,30.2554,30.2617,30.1606,30.1669,67800.0
2006-08-23 14:50:00,47.78,47.82,47.64,47.66,109300.0,30.1796,30.2048,30.0911,30.1038,109300.0
2006-08-23 15:00:00,47.65,47.88,47.65,47.85,81900.0,30.0975,30.2427,30.0975,30.2238,81900.0
2006-08-23 15:10:00,47.87,47.91,47.8,47.86,180500.0,30.2364,30.2617,30.1922,30.2301,180500.0
2006-08-23 15:20:00,47.85,47.88,47.77,47.8,100400.0,30.2238,30.2427,30.1732,30.1922,100400.0
2006-08-23 15:30:00,47.78,47.83,47.73,47.75,127100.0,30.1796,30.2111,30.148,30.1606,127100.0
2006-08-23 15:40:00,47.75,47.76,47.56,47.56,214800.0,30.1606,30.1669,30.0406,30.0406,214800.0
2006-08-23 15:50:00,47.56,47.73,47.55,47.69,311900.0,30.0406,30.148,30.0343,30.1227,311900.0
2006-08-24 09:30:00,47.49,47.61,47.32,47.36,160800.0,29.9964,30.0722,29.889,29.9143,160800.0
2006-08-24 09:40:00,47.36,47.39,47.07,47.12,267500.0,29.9143,29.9332,29.7311,29.7627,267500.0
2006-08-24 09:50:00,47.12,47.13,46.88,46.95,341200.0,29.7627,29.769,29.6111,29.6553,341200.0
2006-08-24 10:00:00,46.97,47.0,46.73,46.89,294000.0,29.6679,29.6869,29.5163,29.6174,294000.0
2006-08-24 10:10:00,46.89,46.93,46.76,46.91,169000.0,29.6174,29.6427,29.5353,29.63,169000.0
2006-08-24 10:20:00,46.88,46.97,46.85,46.9,158300.0,29.6111,29.6679,29.5921,29.6237,158300.0
2006-08-24 10:30:00,46.9,47.0,46.89,46.99,226700.0,29.6237,29.6869,29.6174,29.6806,226700.0
2006-08-24 10:40:00,46.99,47.2,46.97,47.05,228700.0,29.6806,29.8132,29.6679,29.7185,228700.0
2006-08-24 10:50:00,47.05,47.21,47.04,47.21,58100.0,29.7185,29.8195,29.7122,29.8195,58100.0
2006-08-24 11:00:00,47.21,47.34,47.12,47.18,129700.0,29.8195,29.9016,29.7627,29.8006,129700.0
2006-08-24 11:10:00,47.18,47.22,47.06,47.06,82500.0,29.8006,29.8258,29.7248,29.7248,82500.0
2006-08-24 11:20:00,47.06,47.2,47.05,47.19,85300.0,29.7248,29.8132,29.7185,29.8069,85300.0
2006-08-24 11:30:00,47.17,47.24,47.15,47.22,43900.0,29.7943,29.8385,29.7816,29.8258,43900.0
2006-08-24 11:40:00,47.21,47.21,47.08,47.15,59200.0,29.8195,29.8195,29.7374,29.7816,59200.0
2006-08-24 11:50:00,47.16,47.2,47.14,47.18,54700.0,29.7879,29.8132,29.7753,29.8006,54700.0
2006-08-24 12:00:00,47.16,47.18,46.83,46.83,179300.0,29.7879,29.8006,29.5795,29.5795,179300.0
2006-08-24 12:10:00,46.83,46.88,46.8,46.87,64100.0,29.5795,29.6111,29.5606,29.6048,64100.0
2006-08-24 12:20:00,46.86,46.93,46.84,46.88,54100.0,29.5985,29.6427,29.5858,29.6111,54100.0
2006-08-24 12:30:00,46.88,46.97,46.87,46.95,77900.0,29.6111,29.6679,29.6048,29.6553,77900.0
2006-08-24 12:40:00,46.95,47.0,46.89,46.9,73500.0,29.6553,29.6869,29.6174,29.6237,73500.0
2006-08-24 12:50:00,46.9,46.92,46.81,46.85,176700.0,29.6237,29.6364,29.5669,29.5921,176700.0
2006-08-24 13:00:00,46.85,46.85,46.76,46.77,97800.0,29.5921,29.5921,29.5353,29.5416,97800.0
2006-08-24 13:10:00,46.77,46.83,46.76,46.78,119600.0,29.5416,29.5795,29.5353,29.5479,119600.0
2006-08-24 13:20:00,46.78,46.85,46.75,46.77,85100.0,29.5479,29.5921,29.529,29.5416,85100.0
2006-08-24 13:30:00,46.77,46.79,46.68,46.72,146300.0,29.5416,29.5542,29.4848,29.51,146300.0
2006-08-24 13:40:00,46.71,46.77,46.71,46.77,69500.0,29.5037,29.5416,29.5037,29.5416,69500.0
2006-08-24 13:50:00,46.77,46.79,46.75,46.75,71300.0,29.5416,29.5542,29.529,29.529,71300.0
2006-08-24 14:00:00,46.75,46.82,46.74,46.79,111200.0,29.529,29.5732,29.5227,29.5542,111200.0
2006-08-24 14:10:00,46.78,46.83,46.76,46.83,144200.0,29.5479,29.5795,29.5353,29.5795,144200.0
2006-08-24 14:20:00,46.82,46.96,46.81,46.96,87300.0,29.5732,29.6616,29.5669,29.6616,87300.0
2006-08-24 14:30:00,46.95,47.0,46.9,46.98,100400.0,29.6553,29.6869,29.6237,29.6743,100400.0
2006-08-24 14:40:00,46.98,47.0,46.9,46.91,128200.0,29.6743,29.6869,29.6237,29.63,128200.0
2006-08-24 14:50:00,46.93,47.07,46.89,47.07,98500.0,29.6427,29.7311,29.6174,29.7311,98500.0
2006-08-24 15:00:00,47.08,47.16,47.01,47.06,162700.0,29.7374,29.7879,29.6932,29.7248,162700.0
2006-08-24 15:10:00,47.06,47.06,46.85,46.98,154400.0,29.7248,29.7248,29.5921,29.6743,154400.0
2006-08-24 15:20:00,46.98,47.04,46.96,47.04,78000.0,29.6743,29.7122,29.6616,29.7122,78000.0
2006-08-24 15:30:00,47.03,47.06,47.0,47.06,90300.0,29.7058,29.7248,29.6869,29.7248,90300.0
2006-08-24 15:40:00,47.06,47.06,47.0,47.02,129200.0,29.7248,29.7248,29.6869,29.6995,129200.0
2006-08-24 15:50:00,47.01,47.06,47.0,47.03,142600.0,29.6932,29.7248,29.6869,29.7058,142600.0
2006-08-25 09:30:00,46.7,46.86,46.52,46.71,131900.0,29.4974,29.5985,29.3837,29.5037,131900.0
2006-08-25 09:40:00,46.74,46.8,46.52,46.72,261800.0,29.5227,29.5606,29.3837,29.51,261800.0
2006-08-25 09:50:00,46.72,46.79,46.69,46.7,197200.0,29.51,29.5542,29.4911,29.4974,197200.0
2006-08-25 10:00:00,46.69,46.9,46.59,46.69,182300.0,29.4911,29.6237,29.4279,29.4911,182300.0
2006-08-25 10:10:00,46.71,46.91,46.68,46.88,118300.0,29.5037,29.63,29.4848,29.6111,118300.0
2006-08-25 10:20:00,46.92,46.92,46.76,46.79,93000.0,29.6364,29.6364,29.5353,29.5542,93000.0
2006-08-25 10:30:00,46.81,46.81,46.71,46.72,117200.0,29.5669,29.5669,29.5037,29.51,117200.0
2006-08-25 10:40:00,46.73,46.86,46.71,46.84,49900.0,29.5163,29.5985,29.5037,29.5858,49900.0
2006-08-25 10:50:00,46.84,46.9,46.82,46.9,50200.0,29.5858,29.6237,29.5732,29.6237,50200.0
2006-08-25 11:00:00,46.9,46.92,46.82,46.89,51100.0,29.6237,29.6364,29.5732,29.6174,51100.0
2006-08-25 11:10:00,46.89,47.01,46.84,46.87,59600.0,29.6174,29.6932,29.5858,29.6048,59600.0
2006-08-25 11:20:00,46.85,46.9,46.8,46.8,28500.0,29.5921,29.6237,29.5606,29.5606,28500.0
2006-08-25 11:30:00,46.78,46.78,46.58,46.61,49000.0,29.5479,29.5479,29.4216,29.4405,49000.0
2006-08-25 11:40:00,46.61,46.62,46.51,46.53,64700.0,29.4405,29.4469,29.3774,29.39,64700.0
2006-08-25 11:50:00,46.53,46.55,46.35,46.48,374700.0,29.39,29.4027,29.2763,29.3584,374700.0
2006-08-25 12:00:00,46.48,46.59,46.45,46.52,95700.0,29.3584,29.4279,29.3395,29.3837,95700.0
2006-08-25 12:10:00,46.53,46.53,46.42,46.45,38800.0,29.39,29.39,29.3205,29.3395,38800.0
2006-08-25 12:20:00,46.45,46.58,46.45,46.53,78800.0,29.3395,29.4216,29.3395,29.39,78800.0
2006-08-25 12:30:00,46.55,46.58,46.45,46.49,55400.0,29.4027,29.4216,29.3395,29.3648,55400.0
2006-08-25 12:40:00,46.5,46.56,46.45,46.46,33700.0,29.3711,29.409,29.3395,29.3458,33700.0
2006-08-25 12:50:00,46.47,46.51,46.42,46.51,56400.0,29.3521,29.3774,29.3205,29.3774,56400.0
2006-08-25 13:00:00,46.51,46.57,46.46,46.56,41500.0,29.3774,29.4153,29.3458,29.409,41500.0
2006-08-25 13:10:00,46.56,46.69,46.55,46.69,39300.0,29.409,29.4911,29.4027,29.4911,39300.0
2006-08-25 13:20:00,46.69,46.72,46.65,46.72,52400.0,29.4911,29.51,29.4658,29.51,52400.0
2006-08-25 13:30:00,46.72,46.88,46.71,46.82,50800.0,29.51,29.6111,29.5037,29.5732,50800.0
2006-08-25 13:40:00,46.82,46.95,46.82,46.95,54100.0,29.5732,29.6553,29.5732,29.6553,54100.0
2006-08-25 13:50:00,46.93,47.02,46.91,46.97,37400.0,29.6427,29.6995,29.63,29.6679,37400.0
2006-08-25 14:00:00,46.97,47.0,46.9,46.91,181600.0,29.6679,29.6869,29.6237,29.63,181600.0
2006-08-25 14:10:00,46.9,46.96,46.8,46.88,36500.0,29.6237,29.6616,29.5606,29.6111,36500.0
2006-08-25 14:20:00,46.89,46.95,46.88,46.93,38000.0,29.6174,29.6553,29.6111,29.6427,38000.0
2006-08-25 14:30:00,46.93,46.98,46.92,46.93,66300.0,29.6427,29.6743,29.6364,29.6427,66300.0
2006-08-25 14:40:00,46.94,46.99,46.92,46.98,52800.0,29.649,29.6806,29.6364,29.6743,52800.0
2006-08-25 14:50:00,46.99,46.99,46.93,46.94,74100.0,29.6806,29.6806,29.6427,29.649,74100.0
2006-08-25 15:00:00,46.95,47.01,46.95,46.97,62300.0,29.6553,29.6932,29.6553,29.6679,62300.0
2006-08-25 15:10:00,46.97,46.99,46.93,46.98,74400.0,29.6679,29.6806,29.6427,29.6743,74400.0
2006-08-25 15:20:00,46.98,47.06,46.97,47.0,60700.0,29.6743,29.7248,29.6679,29.6869,60700.0
2006-08-25 15:30:00,46.99,47.09,46.97,47.01,72900.0,29.6806,29.7437,29.6679,29.6932,72900.0
2006-08-25 15:40:00,47.01,47.02,46.92,47.0,111200.0,29.6932,29.6995,29.6364,29.6869,111200.0
2006-08-25 15:50:00,47.01,47.02,46.92,46.93,138300.0,29.6932,29.6995,29.6364,29.6427,138300.0
2006-08-28 09:30:00,47.2,47.34,47.08,47.09,171000.0,29.8132,29.9016,29.7374,29.7437,171000.0
2006-08-28 09:40:00,47.09,47.34,47.09,47.3,135300.0,29.7437,29.9016,29.7437,29.8764,135300.0
2006-08-28 09:50:00,47.3,47.53,47.3,47.43,143900.0,29.8764,30.0217,29.8764,29.9585,143900.0
2006-08-28 10:00:00,47.42,47.53,47.42,47.5,137100.0,29.9522,30.0217,29.9522,30.0027,137100.0
2006-08-28 10:10:00,47.5,47.5,47.38,47.45,72900.0,30.0027,30.0027,29.9269,29.9711,72900.0
2006-08-28 10:20:00,47.44,47.67,47.43,47.67,82300.0,29.9648,30.1101,29.9585,30.1101,82300.0
2006-08-28 10:30:00,47.65,47.77,47.6,47.75,147000.0,30.0975,30.1732,30.0659,30.1606,147000.0
2006-08-28 10:40:00,47.75,47.84,47.74,47.83,104800.0,30.1606,30.2175,30.1543,30.2111,104800.0
2006-08-28 10:50:00,47.82,47.85,47.79,47.84,82300.0,30.2048,30.2238,30.1859,30.2175,82300.0
2006-08-28 11:00:00,47.84,47.87,47.78,47.79,69600.0,30.2175,30.2364,30.1796,30.1859,69600.0
2006-08-28 11:10:00,47.79,47.84,47.76,47.83,111600.0,30.1859,30.2175,30.1669,30.2111,111600.0
2006-08-28 11:20:00,47.82,47.85,47.77,47.85,39200.0,30.2048,30.2238,30.1732,30.2238,39200.0
2006-08-28 11:30:00,47.85,47.89,47.83,47.88,88600.0,30.2238,30.249,30.2111,30.2427,88600.0
2006-08-28 11:40:00,47.88,47.9,47.8,47.85,50700.0,30.2427,30.2554,30.1922,30.2238,50700.0
2006-08-28 11:50:00,47.84,47.98,47.83,47.98,54900.0,30.2175,30.3059,30.2111,30.3059,54900.0
2006-08-28 12:00:00,47.98,48.01,47.87,47.92,137800.0,30.3059,30.3248,30.2364,30.268,137800.0
2006-08-28 12:10:00,47.92,47.95,47.89,47.94,45900.0,30.268,30.2869,30.249,30.2806,45900.0
2006-08-28 12:20:00,47.92,48.02,47.92,47.93,56100.0,30.268,30.3312,30.268,30.2743,56100.0
2006-08-28 12:30:00,47.93,47.96,47.89,47.91,27300.0,30.2743,30.2933,30.249,30.2617,27300.0
2006-08-28 12:40:00,47.91,47.98,47.89,47.95,50000.0,30.2617,30.3059,30.249,30.2869,50000.0
2006-08-28 12:50:00,47.96,47.98,47.95,47.96,109400.0,30.2933,30.3059,30.2869,30.2933,109400.0
2006-08-28 13:00:00,47.96,48.01,47.93,47.99,72900.0,30.2933,30.3248,30.2743,30.3122,72900.0
2006-08-28 13:10:00,48.0,48.04,47.93,47.96,87100.0,30.3185,30.3438,30.2743,30.2933,87100.0
2006-08-28 13:20:00,47.95,48.01,47.92,47.93,150000.0,30.2869,30.3248,30.268,30.2743,150000.0
2006-08-28 13:30:00,47.92,47.95,47.9,47.95,83400.0,30.268,30.2869,30.2554,30.2869,83400.0
2006-08-28 13:40:00,47.95,47.95,47.85,47.92,84900.0,30.2869,30.2869,30.2238,30.268,84900.0
2006-08-28 13:50:00,47.93,47.97,47.91,47.95,113200.0,30.2743,30.2996,30.2617,30.2869,113200.0
2006-08-28 14:00:00,47.95,48.01,47.93,47.94,71100.0,30.2869,30.3248,30.2743,30.2806,71100.0
2006-08-28 14:10:00,47.95,47.98,47.92,47.92,46200.0,30.2869,30.3059,30.268,30.268,46200.0
2006-08-28 14:20:00,47.93,47.96,47.91,47.94,46000.0,30.2743,30.2933,30.2617,30.2806,46000.0
2006-08-28 14:30:00,47.93,47.95,47.87,47.91,71500.0,30.2743,30.2869,30.2364,30.2617,71500.0
2006-08-28 14:40:00,47.9,47.91,47.87,47.89,36500.0,30.2554,30.2617,30.2364,30.249,36500.0
2006-08-28 14:50:00,47.89,47.94,47.89,47.93,58400.0,30.249,30.2806,30.249,30.2743,58400.0
2006-08-28 15:00:00,47.92,47.95,47.82,47.82,155100.0,30.268,30.2869,30.2048,30.2048,155100.0
2006-08-28 15:10:00,47.81,47.85,47.79,47.84,192100.0,30.1985,30.2238,30.1859,30.2175,192100.0
2006-08-28 15:20:00,47.85,47.87,47.8,47.82,150200.0,30.2238,30.2364,30.1922,30.2048,150200.0
2006-08-28 15:30:00,47.8,47.84,47.79,47.79,156000.0,30.1922,30.2175,30.1859,30.1859,156000.0
2006-08-28 15:40:00,47.8,47.83,47.77,47.8,80300.0,30.1922,30.2111,30.1732,30.1922,80300.0
2006-08-28 15:50:00,47.8,47.81,47.75,47.75,391500.0,30.1922,30.1985,30.1606,30.1606,391500.0
2006-08-29 09:30:00,47.95,48.08,47.94,48.0,138000.0,30.2869,30.3691,30.2806,30.3185,138000.0
2006-08-29 09:40:00,48.03,48.3,47.99,48.2,136300.0,30.3375,30.508,30.3122,30.4449,136300.0
2006-08-29 09:50:00,48.2,48.41,48.17,48.36,254500.0,30.4449,30.5775,30.4259,30.5459,254500.0
2006-08-29 10:00:00,48.37,48.42,48.16,48.31,220700.0,30.5522,30.5838,30.4196,30.5143,220700.0
2006-08-29 10:10:00,48.31,48.33,48.15,48.15,91800.0,30.5143,30.527,30.4133,30.4133,91800.0
2006-08-29 10:20:00,48.16,48.17,48.0,48.01,118700.0,30.4196,30.4259,30.3185,30.3248,118700.0
2006-08-29 10:30:00,48.01,48.02,47.93,47.95,99000.0,30.3248,30.3312,30.2743,30.2869,99000.0
2006-08-29 10:40:00,47.95,48.06,47.94,47.98,66000.0,30.2869,30.3564,30.2806,30.3059,66000.0
2006-08-29 10:50:00,47.99,48.02,47.94,47.98,50600.0,30.3122,30.3312,30.2806,30.3059,50600.0
2006-08-29 11:00:00,48.0,48.06,48.0,48.01,37500.0,30.3185,30.3564,30.3185,30.3248,37500.0
2006-08-29 11:10:00,48.01,48.17,48.01,48.13,61500.0,30.3248,30.4259,30.3248,30.4006,61500.0
2006-08-29 11:20:00,48.13,48.16,48.07,48.14,36200.0,30.4006,30.4196,30.3627,30.407,36200.0
2006-08-29 11:30:00,48.14,48.15,48.08,48.1,45600.0,30.407,30.4133,30.3691,30.3817,45600.0
2006-08-29 11:40:00,48.08,48.13,48.06,48.08,47700.0,30.3691,30.4006,30.3564,30.3691,47700.0
2006-08-29 11:50:00,48.1,48.1,48.05,48.05,39700.0,30.3817,30.3817,30.3501,30.3501,39700.0
2006-08-29 12:00:00,48.05,48.1,48.03,48.05,97400.0,30.3501,30.3817,30.3375,30.3501,97400.0
2006-08-29 12:10:00,48.05,48.1,48.04,48.08,23800.0,30.3501,30.3817,30.3438,30.3691,23800.0
2006-08-29 12:20:00,48.07,48.17,48.06,48.16,37600.0,30.3627,30.4259,30.3564,30.4196,37600.0
2006-08-29 12:30:00,48.16,48.16,48.11,48.12,23600.0,30.4196,30.4196,30.388,30.3943,23600.0
2006-08-29 12:40:00,48.13,48.2,48.12,48.15,122700.0,30.4006,30.4449,30.3943,30.4133,122700.0
2006-08-29 12:50:00,48.14,48.25,48.12,48.15,85100.0,30.407,30.4764,30.3943,30.4133,85100.0
2006-08-29 13:00:00,48.15,48.21,48.14,48.19,64300.0,30.4133,30.4512,30.407,30.4385,64300.0
2006-08-29 13:10:00,48.19,48.26,48.17,48.19,93800.0,30.4385,30.4827,30.4259,30.4385,93800.0
2006-08-29 13:20:00,48.18,48.26,48.17,48.25,78400.0,30.4322,30.4827,30.4259,30.4764,78400.0
2006-08-29 13:30:00,48.26,48.27,48.21,48.26,86700.0,30.4827,30.4891,30.4512,30.4827,86700.0
2006-08-29 13:40:00,48.26,48.27,48.24,48.25,97100.0,30.4827,30.4891,30.4701,30.4764,97100.0
2006-08-29 13:50:00,48.25,48.28,48.23,48.26,38900.0,30.4764,30.4954,30.4638,30.4827,38900.0
2006-08-29 14:00:00,48.24,48.34,48.16,48.31,105700.0,30.4701,30.5333,30.4196,30.5143,105700.0
2006-08-29 14:10:00,48.32,48.4,48.25,48.29,76700.0,30.5206,30.5712,30.4764,30.5017,76700.0
2006-08-29 14:20:00,48.31,48.35,48.18,48.23,61600.0,30.5143,30.5396,30.4322,30.4638,61600.0
2006-08-29 14:30:00,48.24,48.47,48.23,48.46,116500.0,30.4701,30.6154,30.4638,30.6091,116500.0
2006-08-29 14:40:00,48.45,48.5,48.38,48.44,71300.0,30.6028,30.6343,30.5585,30.5964,71300.0
2006-08-29 14:50:00,48.42,48.53,48.41,48.46,119300.0,30.5838,30.6533,30.5775,30.6091,119300.0
2006-08-29 15:00:00,48.46,48.5,48.43,48.47,179700.0,30.6091,30.6343,30.5901,30.6154,179700.0
2006-08-29 15:10:00,48.48,48.55,48.42,48.54,91200.0,30.6217,30.6659,30.5838,30.6596,91200.0
2006-08-29 15:20:00,48.55,48.67,48.55,48.64,127200.0,30.6659,30.7417,30.6659,30.7228,127200.0
2006-08-29 15:30:00,48.64,48.75,48.63,48.69,151600.0,30.7228,30.7923,30.7165,30.7544,151600.0
2006-08-29 15:40:00,48.69,48.72,48.64,48.67,210700.0,30.7544,30.7733,30.7228,30.7417,210700.0
2006-08-29 15:50:00,48.68,48.71,48.61,48.68,196000.0,30.748,30.767,30.7038,30.748,196000.0
2006-08-30 09:30:00,48.47,48.5,48.04,48.06,485900.0,30.6154,30.6343,30.3438,30.3564,485900.0
2006-08-30 09:40:00,48.05,48.33,48.02,48.29,213900.0,30.3501,30.527,30.3312,30.5017,213900.0
2006-08-30 09:50:00,48.25,48.43,48.15,48.34,240200.0,30.4764,30.5901,30.4133,30.5333,240200.0
2006-08-30 10:00:00,48.34,48.55,48.29,48.55,119400.0,30.5333,30.6659,30.5017,30.6659,119400.0
2006-08-30 10:10:00,48.55,48.6,48.48,48.57,160800.0,30.6659,30.6975,30.6217,30.6786,160800.0
2006-08-30 10:20:00,48.6,48.9,48.54,48.68,262100.0,30.6975,30.887,30.6596,30.748,262100.0
2006-08-30 10:30:00,48.69,48.8,48.64,48.76,222800.0,30.7544,30.8238,30.7228,30.7986,222800.0
2006-08-30 10:40:00,48.74,49.22,48.74,49.11,243000.0,30.7859,31.0891,30.7859,31.0196,243000.0
2006-08-30 10:50:00,49.11,49.14,48.95,48.96,109700.0,31.0196,31.0386,30.9186,30.9249,109700.0
2006-08-30 11:00:00,48.96,48.98,48.8,48.85,187700.0,30.9249,30.9375,30.8238,30.8554,187700.0
2006-08-30 11:10:00,48.84,48.85,48.7,48.71,77900.0,30.8491,30.8554,30.7607,30.767,77900.0
2006-08-30 11:20:00,48.71,48.72,48.51,48.53,130100.0,30.767,30.7733,30.6407,30.6533,130100.0
2006-08-30 11:30:00,48.54,48.56,48.32,48.32,187500.0,30.6596,30.6722,30.5206,30.5206,187500.0
2006-08-30 11:40:00,48.32,48.36,48.28,48.33,59100.0,30.5206,30.5459,30.4954,30.527,59100.0
2006-08-30 11:50:00,48.31,48.44,48.31,48.43,66700.0,30.5143,30.5964,30.5143,30.5901,66700.0
2006-08-30 12:00:00,48.44,48.52,48.43,48.51,49800.0,30.5964,30.647,30.5901,30.6407,49800.0
2006-08-30 12:10:00,48.51,48.53,48.42,48.43,26400.0,30.6407,30.6533,30.5838,30.5901,26400.0
2006-08-30 12:20:00,48.44,48.63,48.44,48.62,63100.0,30.5964,30.7165,30.5964,30.7101,63100.0
2006-08-30 12:30:00,48.62,48.67,48.6,48.63,60900.0,30.7101,30.7417,30.6975,30.7165,60900.0
2006-08-30 12:40:00,48.63,48.66,48.61,48.63,26400.0,30.7165,30.7354,30.7038,30.7165,26400.0
2006-08-30 12:50:00,48.63,48.74,48.63,48.71,37100.0,30.7165,30.7859,30.7165,30.767,37100.0
2006-08-30 13:00:00,48.72,48.72,48.67,48.71,43000.0,30.7733,30.7733,30.7417,30.767,43000.0
2006-08-30 13:10:00,48.71,48.73,48.64,48.66,39900.0,30.767,30.7796,30.7228,30.7354,39900.0
2006-08-30 13:20:00,48.68,48.78,48.67,48.73,37800.0,30.748,30.8112,30.7417,30.7796,37800.0
2006-08-30 13:30:00,48.72,48.8,48.66,48.73,52800.0,30.7733,30.8238,30.7354,30.7796,52800.0
2006-08-30 13:40:00,48.72,48.72,48.58,48.59,52500.0,30.7733,30.7733,30.6849,30.6912,52500.0
2006-08-30 13:50:00,48.58,48.63,48.52,48.61,48500.0,30.6849,30.7165,30.647,30.7038,48500.0
2006-08-30 14:00:00,48.6,48.62,48.58,48.59,100000.0,30.6975,30.7101,30.6849,30.6912,100000.0
2006-08-30 14:10:00,48.58,48.59,48.52,48.58,30100.0,30.6849,30.6912,30.647,30.6849,30100.0
2006-08-30 14:20:00,48.58,48.64,48.56,48.62,41100.0,30.6849,30.7228,30.6722,30.7101,41100.0
2006-08-30 14:30:00,48.61,48.62,48.35,48.38,65800.0,30.7038,30.7101,30.5396,30.5585,65800.0
2006-08-30 14:40:00,48.38,48.4,48.31,48.38,100900.0,30.5585,30.5712,30.5143,30.5585,100900.0
2006-08-30 14:50:00,48.38,48.52,48.36,48.5,61800.0,30.5585,30.647,30.5459,30.6343,61800.0
2006-08-30 15:00:00,48.51,48.56,48.48,48.56,41000.0,30.6407,30.6722,30.6217,30.6722,41000.0
2006-08-30 15:10:00,48.56,48.57,48.49,48.5,60500.0,30.6722,30.6786,30.628,30.6343,60500.0
2006-08-30 15:20:00,48.49,48.61,48.49,48.61,106300.0,30.628,30.7038,30.628,30.7038,106300.0
2006-08-30 15:30:00,48.61,48.65,48.51,48.51,83300.0,30.7038,30.7291,30.6407,30.6407,83300.0
2006-08-30 15:40:00,48.5,48.62,48.5,48.62,95900.0,30.6343,30.7101,30.6343,30.7101,95900.0
2006-08-30 15:50:00,48.62,48.68,48.58,48.58,201600.0,30.7101,30.748,30.6849,30.6849,201600.0
2006-08-31 09:30:00,48.33,48.35,47.91,47.93,368800.0,30.527,30.5396,30.2617,30.2743,368800.0
2006-08-31 09:40:00,47.93,48.03,47.8,47.98,538200.0,30.2743,30.3375,30.1922,30.3059,538200.0
2006-08-31 09:50:00,47.98,48.12,47.95,47.95,295800.0,30.3059,30.3943,30.2869,30.2869,295800.0
2006-08-31 10:00:00,47.94,48.0,47.79,47.83,155100.0,30.2806,30.3185,30.1859,30.2111,155100.0
2006-08-31 10:10:00,47.82,47.87,47.6,47.63,172300.0,30.2048,30.2364,30.0659,30.0848,172300.0
2006-08-31 10:20:00,47.64,47.82,47.6,47.8,99000.0,30.0911,30.2048,30.0659,30.1922,99000.0
2006-08-31 10:30:00,47.81,47.82,47.7,47.73,75900.0,30.1985,30.2048,30.129,30.148,75900.0
2006-08-31 10:40:00,47.73,47.77,47.69,47.75,73700.0,30.148,30.1732,30.1227,30.1606,73700.0
2006-08-31 10:50:00,47.75,47.89,47.73,47.78,148800.0,30.1606,30.249,30.148,30.1796,148800.0
2006-08-31 11:00:00,47.78,47.86,47.72,47.76,165800.0,30.1796,30.2301,30.1417,30.1669,165800.0
2006-08-31 11:10:00,47.76,47.81,47.73,47.74,116300.0,30.1669,30.1985,30.148,30.1543,116300.0
2006-08-31 11:20:00,47.74,47.82,47.67,47.68,213100.0,30.1543,30.2048,30.1101,30.1164,213100.0
2006-08-31 11:30:00,47.67,47.78,47.66,47.72,103200.0,30.1101,30.1796,30.1038,30.1417,103200.0
2006-08-31 11:40:00,47.72,47.8,47.72,47.78,91200.0,30.1417,30.1922,30.1417,30.1796,91200.0
2006-08-31 11:50:00,47.79,47.91,47.78,47.83,58600.0,30.1859,30.2617,30.1796,30.2111,58600.0
2006-08-31 12:00:00,47.83,47.89,47.81,47.82,72500.0,30.2111,30.249,30.1985,30.2048,72500.0
2006-08-31 12:10:00,47.82,47.9,47.8,47.8,43200.0,30.2048,30.2554,30.1922,30.1922,43200.0
2006-08-31 12:20:00,47.8,47.89,47.75,47.89,66400.0,30.1922,30.249,30.1606,30.249,66400.0
2006-08-31 12:30:00,47.89,48.03,47.88,48.01,50300.0,30.249,30.3375,30.2427,30.3248,50300.0
2006-08-31 12:40:00,48.0,48.03,47.99,48.02,74300.0,30.3185,30.3375,30.3122,30.3312,74300.0
2006-08-31 12:50:00,48.02,48.08,47.99,48.0,60700.0,30.3312,30.3691,30.3122,30.3185,60700.0
2006-08-31 13:00:00,48.0,48.01,47.93,48.0,70300.0,30.3185,30.3248,30.2743,30.3185,70300.0
2006-08-31 13:10:00,47.99,48.03,47.98,47.98,63400.0,30.3122,30.3375,30.3059,30.3059,63400.0
2006-08-31 13:20:00,47.99,48.04,47.96,47.98,56300.0,30.3122,30.3438,30.2933,30.3059,56300.0
2006-08-31 13:30:00,47.99,48.01,47.97,48.0,30100.0,30.3122,30.3248,30.2996,30.3185,30100.0
2006-08-31 13:40:00,48.0,48.0,47.94,47.99,38900.0,30.3185,30.3185,30.2806,30.3122,38900.0
2006-08-31 13:50:00,48.0,48.04,47.99,48.01,59900.0,30.3185,30.3438,30.3122,30.3248,59900.0
2006-08-31 14:00:00,48.01,48.19,48.0,48.08,73600.0,30.3248,30.4385,30.3185,30.3691,73600.0
2006-08-31 14:10:00,48.08,48.14,48.06,48.14,39500.0,30.3691,30.407,30.3564,30.407,39500.0
2006-08-31 14:20:00,48.14,48.21,48.13,48.19,37800.0,30.407,30.4512,30.4006,30.4385,37800.0
2006-08-31 14:30:00,48.2,48.4,48.18,48.4,109700.0,30.4449,30.5712,30.4322,30.5712,109700.0
2006-08-31 14:40:00,48.39,48.54,48.35,48.54,156400.0,30.5649,30.6596,30.5396,30.6596,156400.0
2006-08-31 14:50:00,48.53,48.59,48.46,48.46,220700.0,30.6533,30.6912,30.6091,30.6091,220700.0
2006-08-31 15:00:00,48.46,48.51,48.42,48.5,124100.0,30.6091,30.6407,30.5838,30.6343,124100.0
2006-08-31 15:10:00,48.49,48.63,48.49,48.52,105900.0,30.628,30.7165,30.628,30.647,105900.0
2006-08-31 15:20:00,48.52,48.58,48.49,48.49,124600.0,30.647,30.6849,30.628,30.628,124600.0
2006-08-31 15:30:00,48.49,48.7,48.48,48.59,222800.0,30.628,30.7607,30.6217,30.6912,222800.0
2006-08-31 15:40:00,48.58,48.61,48.48,48.55,151000.0,30.6849,30.7038,30.6217,30.6659,151000.0
2006-08-31 15:50:00,48.55,48.56,48.38,48.4,279700.0,30.6659,30.6722,30.5585,30.5712,279700.0
2006-09-01 09:30:00,48.95,49.2,48.89,49.12,254100.0,30.9186,31.0765,30.8807,31.026,254100.0
2006-09-01 09:40:00,49.11,49.23,49.1,49.11,193300.0,31.0196,31.0954,31.0133,31.0196,193300.0
2006-09-01 09:50:00,49.11,49.15,48.97,49.07,110600.0,31.0196,31.0449,30.9312,30.9944,110600.0
2006-09-01 10:00:00,49.06,49.15,48.91,48.95,150800.0,30.9881,31.0449,30.8933,30.9186,150800.0
2006-09-01 10:10:00,48.95,49.0,48.71,48.73,130900.0,30.9186,30.9502,30.767,30.7796,130900.0
2006-09-01 10:20:00,48.73,48.75,48.46,48.46,53500.0,30.7796,30.7923,30.6091,30.6091,53500.0
2006-09-01 10:30:00,48.46,48.66,48.45,48.66,113100.0,30.6091,30.7354,30.6028,30.7354,113100.0
2006-09-01 10:40:00,48.65,48.74,48.62,48.74,41400.0,30.7291,30.7859,30.7101,30.7859,41400.0
2006-09-01 10:50:00,48.75,48.81,48.63,48.63,80200.0,30.7923,30.8301,30.7165,30.7165,80200.0
2006-09-01 11:00:00,48.64,48.71,48.63,48.7,63500.0,30.7228,30.767,30.7165,30.7607,63500.0
2006-09-01 11:10:00,48.7,48.77,48.68,48.71,56200.0,30.7607,30.8049,30.748,30.767,56200.0
2006-09-01 11:20:00,48.68,48.79,48.68,48.76,39500.0,30.748,30.8175,30.748,30.7986,39500.0
2006-09-01 11:30:00,48.76,48.78,48.55,48.56,89500.0,30.7986,30.8112,30.6659,30.6722,89500.0
2006-09-01 11:40:00,48.55,48.63,48.55,48.63,49400.0,30.6659,30.7165,30.6659,30.7165,49400.0
2006-09-01 11:50:00,48.63,48.7,48.62,48.68,53500.0,30.7165,30.7607,30.7101,30.748,53500.0
2006-09-01 12:00:00,48.66,48.7,48.59,48.59,41800.0,30.7354,30.7607,30.6912,30.6912,41800.0
2006-09-01 12:10:00,48.58,48.62,48.48,48.6,90100.0,30.6849,30.7101,30.6217,30.6975,90100.0
2006-09-01 12:20:00,48.6,48.85,48.59,48.85,61300.0,30.6975,30.8554,30.6912,30.8554,61300.0
2006-09-01 12:30:00,48.83,48.88,48.81,48.87,44000.0,30.8428,30.8744,30.8301,30.868,44000.0
2006-09-01 12:40:00,48.88,48.9,48.85,48.9,27600.0,30.8744,30.887,30.8554,30.887,27600.0
2006-09-01 12:50:00,48.89,48.97,48.88,48.97,46300.0,30.8807,30.9312,30.8744,30.9312,46300.0
2006-09-01 13:00:00,48.97,49.08,48.96,49.02,86600.0,30.9312,31.0007,30.9249,30.9628,86600.0
2006-09-01 13:10:00,49.02,49.02,48.91,48.94,35400.0,30.9628,30.9628,30.8933,30.9123,35400.0
2006-09-01 13:20:00,48.94,49.03,48.94,49.02,50300.0,30.9123,30.9691,30.9123,30.9628,50300.0
2006-09-01 13:30:00,49.02,49.07,49.01,49.06,38200.0,30.9628,30.9944,30.9565,30.9881,38200.0
2006-09-01 13:40:00,49.06,49.1,49.04,49.07,74600.0,30.9881,31.0133,30.9754,30.9944,74600.0
2006-09-01 13:50:00,49.07,49.13,49.07,49.12,47800.0,30.9944,31.0323,30.9944,31.026,47800.0
2006-09-01 14:00:00,49.12,49.15,49.03,49.05,57600.0,31.026,31.0449,30.9691,30.9817,57600.0
2006-09-01 14:10:00,49.05,49.16,49.0,49.15,83900.0,30.9817,31.0512,30.9502,31.0449,83900.0
2006-09-01 14:20:00,49.15,49.18,49.14,49.14,56100.0,31.0449,31.0639,31.0386,31.0386,56100.0
2006-09-01 14:30:00,49.15,49.18,49.14,49.17,127200.0,31.0449,31.0639,31.0386,31.0575,127200.0
2006-09-01 14:40:00,49.17,49.2,49.15,49.2,88900.0,31.0575,31.0765,31.0449,31.0765,88900.0
2006-09-01 14:50:00,49.2,49.21,49.0,49.18,99100.0,31.0765,31.0828,30.9502,31.0639,99100.0
2006-09-01 15:00:00,49.19,49.2,49.1,49.15,59600.0,31.0702,31.0765,31.0133,31.0449,59600.0
2006-09-01 15:10:00,49.14,49.16,49.09,49.09,51000.0,31.0386,31.0512,31.007,31.007,51000.0
2006-09-01 15:20:00,49.09,49.12,49.05,49.11,65400.0,31.007,31.026,30.9817,31.0196,65400.0
2006-09-01 15:30:00,49.11,49.12,48.98,48.98,89000.0,31.0196,31.026,30.9375,30.9375,89000.0
2006-09-01 15:40:00,48.98,49.0,48.95,48.97,73800.0,30.9375,30.9502,30.9186,30.9312,73800.0
2006-09-01 15:50:00,48.97,49.0,48.94,48.95,144400.0,30.9312,30.9502,30.9123,30.9186,144400.0
2006-09-05 09:30:00,49.2,49.26,48.95,49.18,208300.0,31.0765,31.1144,30.9186,31.0639,208300.0
2006-09-05 09:40:00,49.17,49.43,49.05,49.31,132400.0,31.0575,31.2218,30.9817,31.146,132400.0
2006-09-05 09:50:00,49.31,49.37,49.24,49.3,69500.0,31.146,31.1839,31.1018,31.1397,69500.0
2006-09-05 10:00:00,49.3,49.5,49.28,49.43,107300.0,31.1397,31.266,31.127,31.2218,107300.0
2006-09-05 10:10:00,49.44,49.52,49.24,49.29,189900.0,31.2281,31.2786,31.1018,31.1333,189900.0
2006-09-05 10:20:00,49.31,49.41,49.22,49.27,82300.0,31.146,31.2091,31.0891,31.1207,82300.0
2006-09-05 10:30:00,49.27,49.31,49.2,49.27,93400.0,31.1207,31.146,31.0765,31.1207,93400.0
2006-09-05 10:40:00,49.28,49.28,49.17,49.19,62400.0,31.127,31.127,31.0575,31.0702,62400.0
2006-09-05 10:50:00,49.18,49.21,49.11,49.13,40300.0,31.0639,31.0828,31.0196,31.0323,40300.0
2006-09-05 11:00:00,49.12,49.12,49.0,49.04,57300.0,31.026,31.026,30.9502,30.9754,57300.0
2006-09-05 11:10:00,49.04,49.05,49.0,49.05,110400.0,30.9754,30.9817,30.9502,30.9817,110400.0
2006-09-05 11:20:00,49.05,49.09,49.04,49.09,34500.0,30.9817,31.007,30.9754,31.007,34500.0
2006-09-05 11:30:00,49.1,49.18,49.08,49.17,64100.0,31.0133,31.0639,31.0007,31.0575,64100.0
2006-09-05 11:40:00,49.18,49.22,49.16,49.21,35400.0,31.0639,31.0891,31.0512,31.0828,35400.0
2006-09-05 11:50:00,49.2,49.22,49.1,49.11,160000.0,31.0765,31.0891,31.0133,31.0196,160000.0
2006-09-05 12:00:00,49.12,49.12,49.0,49.04,62500.0,31.026,31.026,30.9502,30.9754,62500.0
2006-09-05 12:10:00,49.05,49.12,49.01,49.11,41900.0,30.9817,31.026,30.9565,31.0196,41900.0
2006-09-05 12:20:00,49.11,49.19,49.09,49.15,30500.0,31.0196,31.0702,31.007,31.0449,30500.0
2006-09-05 12:30:00,49.14,49.16,49.11,49.11,22600.0,31.0386,31.0512,31.0196,31.0196,22600.0
2006-09-05 12:40:00,49.12,49.12,49.07,49.09,18500.0,31.026,31.026,30.9944,31.007,18500.0
2006-09-05 12:50:00,49.09,49.1,49.01,49.01,39000.0,31.007,31.0133,30.9565,30.9565,39000.0
2006-09-05 13:00:00,49.01,49.03,48.92,48.96,61300.0,30.9565,30.9691,30.8996,30.9249,61300.0
2006-09-05 13:10:00,48.96,49.01,48.94,49.01,34200.0,30.9249,30.9565,30.9123,30.9565,34200.0
2006-09-05 13:20:00,49.01,49.03,48.95,48.98,22300.0,30.9565,30.9691,30.9186,30.9375,22300.0
2006-09-05 13:30:00,48.96,48.98,48.89,48.95,109400.0,30.9249,30.9375,30.8807,30.9186,109400.0
2006-09-05 13:40:00,48.95,49.02,48.94,48.98,38200.0,30.9186,30.9628,30.9123,30.9375,38200.0
2006-09-05 13:50:00,48.99,49.01,48.96,49.0,85800.0,30.9438,30.9565,30.9249,30.9502,85800.0
2006-09-05 14:00:00,49.01,49.04,49.0,49.03,75200.0,30.9565,30.9754,30.9502,30.9691,75200.0
2006-09-05 14:10:00,49.03,49.15,49.02,49.15,62700.0,30.9691,31.0449,30.9628,31.0449,62700.0
2006-09-05 14:20:00,49.17,49.18,49.07,49.11,67300.0,31.0575,31.0639,30.9944,31.0196,67300.0
2006-09-05 14:30:00,49.12,49.12,49.07,49.1,31700.0,31.026,31.026,30.9944,31.0133,31700.0
2006-09-05 14:40:00,49.1,49.17,49.08,49.1,31400.0,31.0133,31.0575,31.0007,31.0133,31400.0
2006-09-05 14:50:00,49.12,49.15,49.1,49.12,32300.0,31.026,31.0449,31.0133,31.026,32300.0
2006-09-05 15:00:00,49.12,49.14,49.08,49.12,56600.0,31.026,31.0386,31.0007,31.026,56600.0
2006-09-05 15:10:00,49.12,49.15,49.09,49.14,51900.0,31.026,31.0449,31.007,31.0386,51900.0
2006-09-05 15:20:00,49.15,49.15,49.07,49.1,90700.0,31.0449,31.0449,30.9944,31.0133,90700.0
2006-09-05 15:30:00,49.1,49.1,49.06,49.08,58500.0,31.0133,31.0133,30.9881,31.0007,58500.0
2006-09-05 15:40:00,49.08,49.1,49.0,49.02,87700.0,31.0007,31.0133,30.9502,30.9628,87700.0
2006-09-05 15:50:00,49.02,49.04,48.97,49.0,141400.0,30.9628,30.9754,30.9312,30.9502,141400.0
2006-09-06 09:30:00,48.81,48.87,48.7,48.71,80700.0,30.8301,30.868,30.7607,30.767,80700.0
2006-09-06 09:40:00,48.74,48.75,48.38,48.41,95600.0,30.7859,30.7923,30.5585,30.5775,95600.0
2006-09-06 09:50:00,48.39,48.6,48.38,48.5,78300.0,30.5649,30.6975,30.5585,30.6343,78300.0
2006-09-06 10:00:00,48.5,48.59,48.48,48.52,65200.0,30.6343,30.6912,30.6217,30.647,65200.0
2006-09-06 10:10:00,48.51,48.52,48.33,48.38,63800.0,30.6407,30.647,30.527,30.5585,63800.0
2006-09-06 10:20:00,48.37,48.39,48.29,48.29,77100.0,30.5522,30.5649,30.5017,30.5017,77100.0
2006-09-06 10:30:00,48.29,48.29,48.21,48.28,101200.0,30.5017,30.5017,30.4512,30.4954,101200.0
2006-09-06 10:40:00,48.28,48.32,48.22,48.23,70900.0,30.4954,30.5206,30.4575,30.4638,70900.0
2006-09-06 10:50:00,48.24,48.37,48.23,48.33,57300.0,30.4701,30.5522,30.4638,30.527,57300.0
2006-09-06 11:00:00,48.33,48.44,48.32,48.43,36900.0,30.527,30.5964,30.5206,30.5901,36900.0
2006-09-06 11:10:00,48.41,48.43,48.34,48.36,35200.0,30.5775,30.5901,30.5333,30.5459,35200.0
2006-09-06 11:20:00,48.38,48.45,48.36,48.45,73500.0,30.5585,30.6028,30.5459,30.6028,73500.0
2006-09-06 11:30:00,48.43,48.48,48.4,48.41,86500.0,30.5901,30.6217,30.5712,30.5775,86500.0
2006-09-06 11:40:00,48.41,48.41,48.22,48.24,113500.0,30.5775,30.5775,30.4575,30.4701,113500.0
2006-09-06 11:50:00,48.24,48.34,48.24,48.32,81600.0,30.4701,30.5333,30.4701,30.5206,81600.0
2006-09-06 12:00:00,48.31,48.31,48.25,48.28,61200.0,30.5143,30.5143,30.4764,30.4954,61200.0
2006-09-06 12:10:00,48.28,48.28,48.19,48.21,104300.0,30.4954,30.4954,30.4385,30.4512,104300.0
2006-09-06 12:20:00,48.2,48.21,48.09,48.13,127100.0,30.4449,30.4512,30.3754,30.4006,127100.0
2006-09-06 12:30:00,48.13,48.2,48.13,48.13,69500.0,30.4006,30.4449,30.4006,30.4006,69500.0
2006-09-06 12:40:00,48.14,48.19,48.14,48.19,46800.0,30.407,30.4385,30.407,30.4385,46800.0
2006-09-06 12:50:00,48.19,48.2,48.1,48.1,42200.0,30.4385,30.4449,30.3817,30.3817,42200.0
2006-09-06 13:00:00,48.1,48.14,48.06,48.11,59800.0,30.3817,30.407,30.3564,30.388,59800.0
2006-09-06 13:10:00,48.11,48.17,48.08,48.14,20600.0,30.388,30.4259,30.3691,30.407,20600.0
2006-09-06 13:20:00,48.14,48.23,48.12,48.22,81200.0,30.407,30.4638,30.3943,30.4575,81200.0
2006-09-06 13:30:00,48.23,48.27,48.21,48.25,49700.0,30.4638,30.4891,30.4512,30.4764,49700.0
2006-09-06 13:40:00,48.24,48.31,48.24,48.29,29200.0,30.4701,30.5143,30.4701,30.5017,29200.0
2006-09-06 13:50:00,48.29,48.3,48.24,48.28,38300.0,30.5017,30.508,30.4701,30.4954,38300.0
2006-09-06 14:00:00,48.28,48.33,48.25,48.28,49500.0,30.4954,30.527,30.4764,30.4954,49500.0
2006-09-06 14:10:00,48.28,48.28,48.18,48.19,54700.0,30.4954,30.4954,30.4322,30.4385,54700.0
2006-09-06 14:20:00,48.18,48.34,48.18,48.34,31100.0,30.4322,30.5333,30.4322,30.5333,31100.0
2006-09-06 14:30:00,48.33,48.4,48.3,48.33,32900.0,30.527,30.5712,30.508,30.527,32900.0
2006-09-06 14:40:00,48.32,48.34,48.29,48.32,27100.0,30.5206,30.5333,30.5017,30.5206,27100.0
2006-09-06 14:50:00,48.33,48.36,48.25,48.26,62400.0,30.527,30.5459,30.4764,30.4827,62400.0
2006-09-06 15:00:00,48.26,48.28,48.16,48.26,78600.0,30.4827,30.4954,30.4196,30.4827,78600.0
2006-09-06 15:10:00,48.26,48.36,48.2,48.34,65000.0,30.4827,30.5459,30.4449,30.5333,65000.0
2006-09-06 15:20:00,48.33,48.35,48.3,48.31,57600.0,30.527,30.5396,30.508,30.5143,57600.0
2006-09-06 15:30:00,48.31,48.4,48.29,48.39,85300.0,30.5143,30.5712,30.5017,30.5649,85300.0
2006-09-06 15:40:00,48.37,48.45,48.36,48.38,68300.0,30.5522,30.6028,30.5459,30.5585,68300.0
2006-09-06 15:50:00,48.37,48.39,48.32,48.38,87000.0,30.5522,30.5649,30.5206,30.5585,87000.0
2006-09-07 09:30:00,48.01,48.2,48.01,48.1,199400.0,30.3248,30.4449,30.3248,30.3817,199400.0
2006-09-07 09:40:00,48.13,48.14,47.95,48.03,201800.0,30.4006,30.407,30.2869,30.3375,201800.0
2006-09-07 09:50:00,48.03,48.11,47.98,48.02,119700.0,30.3375,30.388,30.3059,30.3312,119700.0
2006-09-07 10:00:00,48.03,48.03,47.98,48.02,34300.0,30.3375,30.3375,30.3059,30.3312,34300.0
2006-09-07 10:10:00,48.02,48.05,47.98,48.04,49700.0,30.3312,30.3501,30.3059,30.3438,49700.0
2006-09-07 10:20:00,48.03,48.09,47.98,48.09,49200.0,30.3375,30.3754,30.3059,30.3754,49200.0
2006-09-07 10:30:00,48.1,48.3,48.08,48.27,80900.0,30.3817,30.508,30.3691,30.4891,80900.0
2006-09-07 10:40:00,48.27,48.27,48.13,48.13,62100.0,30.4891,30.4891,30.4006,30.4006,62100.0
2006-09-07 10:50:00,48.15,48.22,48.12,48.17,46700.0,30.4133,30.4575,30.3943,30.4259,46700.0
2006-09-07 11:00:00,48.17,48.23,48.16,48.16,46900.0,30.4259,30.4638,30.4196,30.4196,46900.0
2006-09-07 11:10:00,48.16,48.27,48.15,48.24,46200.0,30.4196,30.4891,30.4133,30.4701,46200.0
2006-09-07 11:20:00,48.24,48.29,48.2,48.29,34800.0,30.4701,30.5017,30.4449,30.5017,34800.0
2006-09-07 11:30:00,48.29,48.43,48.29,48.35,49800.0,30.5017,30.5901,30.5017,30.5396,49800.0
2006-09-07 11:40:00,48.35,48.49,48.32,48.49,55300.0,30.5396,30.628,30.5206,30.628,55300.0
2006-09-07 11:50:00,48.48,48.57,48.48,48.56,51600.0,30.6217,30.6786,30.6217,30.6722,51600.0
2006-09-07 12:00:00,48.56,48.72,48.55,48.65,102500.0,30.6722,30.7733,30.6659,30.7291,102500.0
2006-09-07 12:10:00,48.66,48.67,48.57,48.59,36900.0,30.7354,30.7417,30.6786,30.6912,36900.0
2006-09-07 12:20:00,48.6,48.62,48.55,48.56,13200.0,30.6975,30.7101,30.6659,30.6722,13200.0
2006-09-07 12:30:00,48.58,48.65,48.46,48.46,40000.0,30.6849,30.7291,30.6091,30.6091,40000.0
2006-09-07 12:40:00,48.46,48.47,48.4,48.41,25000.0,30.6091,30.6154,30.5712,30.5775,25000.0
2006-09-07 12:50:00,48.4,48.46,48.38,48.39,16600.0,30.5712,30.6091,30.5585,30.5649,16600.0
2006-09-07 13:00:00,48.38,48.45,48.35,48.45,72700.0,30.5585,30.6028,30.5396,30.6028,72700.0
2006-09-07 13:10:00,48.45,48.73,48.42,48.7,150100.0,30.6028,30.7796,30.5838,30.7607,150100.0
2006-09-07 13:20:00,48.69,48.76,48.63,48.63,76100.0,30.7544,30.7986,30.7165,30.7165,76100.0
2006-09-07 13:30:00,48.64,48.84,48.64,48.82,63000.0,30.7228,30.8491,30.7228,30.8365,63000.0
2006-09-07 13:40:00,48.84,48.98,48.81,48.96,127000.0,30.8491,30.9375,30.8301,30.9249,127000.0
2006-09-07 13:50:00,48.97,49.02,48.93,48.96,157500.0,30.9312,30.9628,30.9059,30.9249,157500.0
2006-09-07 14:00:00,48.98,49.05,48.94,49.05,98000.0,30.9375,30.9817,30.9123,30.9817,98000.0
2006-09-07 14:10:00,49.06,49.13,49.04,49.09,89500.0,30.9881,31.0323,30.9754,31.007,89500.0
2006-09-07 14:20:00,49.09,49.13,49.0,49.0,72500.0,31.007,31.0323,30.9502,30.9502,72500.0
2006-09-07 14:30:00,49.0,49.15,49.0,49.12,91900.0,30.9502,31.0449,30.9502,31.026,91900.0
2006-09-07 14:40:00,49.11,49.13,49.02,49.11,69900.0,31.0196,31.0323,30.9628,31.0196,69900.0
2006-09-07 14:50:00,49.11,49.17,49.1,49.13,100800.0,31.0196,31.0575,31.0133,31.0323,100800.0
2006-09-07 15:00:00,49.14,49.14,49.02,49.02,104600.0,31.0386,31.0386,30.9628,30.9628,104600.0
2006-09-07 15:10:00,49.01,49.03,48.9,48.9,285400.0,30.9565,30.9691,30.887,30.887,285400.0
2006-09-07 15:20:00,48.91,48.93,48.81,48.89,93100.0,30.8933,30.9059,30.8301,30.8807,93100.0
2006-09-07 15:30:00,48.9,48.94,47.76,48.6,274300.0,30.887,30.9123,30.1669,30.6975,274300.0
2006-09-07 15:40:00,48.61,48.66,48.46,48.66,407500.0,30.7038,30.7354,30.6091,30.7354,407500.0
2006-09-07 15:50:00,48.67,48.79,48.67,48.71,178500.0,30.7417,30.8175,30.7417,30.767,178500.0
2006-09-08 09:30:00,47.98,48.81,47.98,48.69,119000.0,30.3059,30.8301,30.3059,30.7544,119000.0
2006-09-08 09:40:00,48.69,48.89,48.68,48.8,86700.0,30.7544,30.8807,30.748,30.8238,86700.0
2006-09-08 09:50:00,48.81,48.87,48.67,48.7,90400.0,30.8301,30.868,30.7417,30.7607,90400.0
2006-09-08 10:00:00,48.71,48.88,48.67,48.87,54100.0,30.767,30.8744,30.7417,30.868,54100.0
2006-09-08 10:10:00,48.88,49.07,48.87,49.05,90800.0,30.8744,30.9944,30.868,30.9817,90800.0
2006-09-08 10:20:00,49.05,49.11,49.0,49.11,141300.0,30.9817,31.0196,30.9502,31.0196,141300.0
2006-09-08 10:30:00,49.11,49.26,49.11,49.21,162300.0,31.0196,31.1144,31.0196,31.0828,162300.0
2006-09-08 10:40:00,49.21,49.26,49.2,49.24,55900.0,31.0828,31.1144,31.0765,31.1018,55900.0
2006-09-08 10:50:00,49.24,49.35,49.22,49.34,211900.0,31.1018,31.1712,31.0891,31.1649,211900.0
2006-09-08 11:00:00,49.34,49.36,49.28,49.32,61600.0,31.1649,31.1775,31.127,31.1523,61600.0
2006-09-08 11:10:00,49.32,49.39,49.3,49.36,83300.0,31.1523,31.1965,31.1397,31.1775,83300.0
2006-09-08 11:20:00,49.36,49.36,49.29,49.32,97500.0,31.1775,31.1775,31.1333,31.1523,97500.0
2006-09-08 11:30:00,49.32,49.35,49.27,49.27,33700.0,31.1523,31.1712,31.1207,31.1207,33700.0
2006-09-08 11:40:00,49.27,49.41,49.26,49.41,74700.0,31.1207,31.2091,31.1144,31.2091,74700.0
2006-09-08 11:50:00,49.41,49.46,49.39,49.43,92100.0,31.2091,31.2407,31.1965,31.2218,92100.0
2006-09-08 12:00:00,49.43,49.47,49.41,49.43,74500.0,31.2218,31.247,31.2091,31.2218,74500.0
2006-09-08 12:10:00,49.43,49.45,49.36,49.43,58300.0,31.2218,31.2344,31.1775,31.2218,58300.0
2006-09-08 12:20:00,49.43,49.49,49.43,49.44,37300.0,31.2218,31.2597,31.2218,31.2281,37300.0
2006-09-08 12:30:00,49.43,49.51,49.43,49.48,45700.0,31.2218,31.2723,31.2218,31.2533,45700.0
2006-09-08 12:40:00,49.48,49.51,49.44,49.5,104900.0,31.2533,31.2723,31.2281,31.266,104900.0
2006-09-08 12:50:00,49.5,49.64,49.5,49.64,85300.0,31.266,31.3544,31.266,31.3544,85300.0
2006-09-08 13:00:00,49.63,49.86,49.63,49.86,192800.0,31.3481,31.4934,31.3481,31.4934,192800.0
2006-09-08 13:10:00,49.87,49.89,49.77,49.86,120600.0,31.4997,31.5123,31.4365,31.4934,120600.0
2006-09-08 13:20:00,49.87,50.1,49.85,50.06,223100.0,31.4997,31.645,31.487,31.6197,223100.0
2006-09-08 13:30:00,50.04,50.12,50.03,50.03,136800.0,31.6071,31.6576,31.6007,31.6007,136800.0
2006-09-08 13:40:00,50.02,50.11,50.01,50.1,108600.0,31.5944,31.6513,31.5881,31.645,108600.0
2006-09-08 13:50:00,50.1,50.14,50.02,50.11,183900.0,31.645,31.6702,31.5944,31.6513,183900.0
2006-09-08 14:00:00,50.1,50.12,49.94,49.99,185000.0,31.645,31.6576,31.5439,31.5755,185000.0
2006-09-08 14:10:00,49.98,50.0,49.94,49.96,105600.0,31.5692,31.5818,31.5439,31.5565,105600.0
2006-09-08 14:20:00,49.97,50.0,49.94,49.97,84700.0,31.5628,31.5818,31.5439,31.5628,84700.0
2006-09-08 14:30:00,49.97,50.0,49.94,49.99,90300.0,31.5628,31.5818,31.5439,31.5755,90300.0
2006-09-08 14:40:00,49.99,50.02,49.97,50.01,105300.0,31.5755,31.5944,31.5628,31.5881,105300.0
2006-09-08 14:50:00,50.0,50.08,50.0,50.05,208100.0,31.5818,31.6323,31.5818,31.6134,208100.0
2006-09-08 15:00:00,50.06,50.11,50.01,50.1,142400.0,31.6197,31.6513,31.5881,31.645,142400.0
2006-09-08 15:10:00,50.1,50.3,50.08,50.29,195600.0,31.645,31.7713,31.6323,31.765,195600.0
2006-09-08 15:20:00,50.3,50.39,50.28,50.36,251600.0,31.7713,31.8281,31.7587,31.8092,251600.0
2006-09-08 15:30:00,50.36,50.76,50.36,50.7,624400.0,31.8092,32.0618,31.8092,32.0239,624400.0
2006-09-08 15:40:00,50.69,50.71,50.55,50.64,417500.0,32.0176,32.0303,31.9292,31.986,417500.0
2006-09-08 15:50:00,50.65,50.71,50.58,50.58,478100.0,31.9924,32.0303,31.9481,31.9481,478100.0
2006-09-11 09:30:00,50.4,50.55,50.25,50.35,160800.0,31.8344,31.9292,31.7397,31.8029,160800.0
2006-09-11 09:40:00,50.38,50.47,50.23,50.33,164000.0,31.8218,31.8787,31.7271,31.7902,164000.0
2006-09-11 09:50:00,50.33,50.65,50.28,50.4,188200.0,31.7902,31.9924,31.7587,31.8344,188200.0
2006-09-11 10:00:00,50.4,50.48,50.29,50.31,124600.0,31.8344,31.885,31.765,31.7776,124600.0
2006-09-11 10:10:00,50.3,50.31,50.12,50.14,237600.0,31.7713,31.7776,31.6576,31.6702,237600.0
2006-09-11 10:20:00,50.13,50.22,50.02,50.09,172600.0,31.6639,31.7208,31.5944,31.6386,172600.0
2006-09-11 10:30:00,50.1,50.26,50.09,50.26,143800.0,31.645,31.746,31.6386,31.746,143800.0
2006-09-11 10:40:00,50.25,50.34,50.2,50.23,104100.0,31.7397,31.7966,31.7081,31.7271,104100.0
2006-09-11 10:50:00,50.22,50.23,50.13,50.16,47800.0,31.7208,31.7271,31.6639,31.6829,47800.0
2006-09-11 11:00:00,50.17,50.24,50.13,50.15,62800.0,31.6892,31.7334,31.6639,31.6765,62800.0
2006-09-11 11:10:00,50.15,50.25,50.08,50.17,90700.0,31.6765,31.7397,31.6323,31.6892,90700.0
2006-09-11 11:20:00,50.19,50.35,50.19,50.34,72200.0,31.7018,31.8029,31.7018,31.7966,72200.0
2006-09-11 11:30:00,50.31,50.32,50.16,50.23,67200.0,31.7776,31.7839,31.6829,31.7271,67200.0
2006-09-11 11:40:00,50.22,50.32,50.19,50.19,64700.0,31.7208,31.7839,31.7018,31.7018,64700.0
2006-09-11 11:50:00,50.2,50.4,50.2,50.4,76600.0,31.7081,31.8344,31.7081,31.8344,76600.0
2006-09-11 12:00:00,50.4,50.6,50.36,50.49,135100.0,31.8344,31.9608,31.8092,31.8913,135100.0
2006-09-11 12:10:00,50.5,50.8,50.49,50.75,140600.0,31.8976,32.0871,31.8913,32.0555,140600.0
2006-09-11 12:20:00,50.75,51.0,50.72,50.98,117800.0,32.0555,32.2134,32.0366,32.2008,117800.0
2006-09-11 12:30:00,50.98,51.09,50.91,51.03,110500.0,32.2008,32.2703,32.1566,32.2324,110500.0
2006-09-11 12:40:00,51.03,51.05,50.93,50.95,66000.0,32.2324,32.245,32.1692,32.1818,66000.0
2006-09-11 12:50:00,50.92,50.99,50.89,50.99,57300.0,32.1629,32.2071,32.144,32.2071,57300.0
2006-09-11 13:00:00,51.02,51.15,51.0,51.12,81800.0,32.2261,32.3082,32.2134,32.2892,81800.0
2006-09-11 13:10:00,51.12,51.15,51.02,51.1,80900.0,32.2892,32.3082,32.2261,32.2766,80900.0
2006-09-11 13:20:00,51.12,51.29,51.12,51.19,121600.0,32.2892,32.3966,32.2892,32.3334,121600.0
2006-09-11 13:30:00,51.2,51.22,51.13,51.2,115800.0,32.3398,32.3524,32.2955,32.3398,115800.0
2006-09-11 13:40:00,51.21,51.29,51.17,51.18,84200.0,32.3461,32.3966,32.3208,32.3271,84200.0
2006-09-11 13:50:00,51.18,51.19,51.11,51.12,42300.0,32.3271,32.3334,32.2829,32.2892,42300.0
2006-09-11 14:00:00,51.12,51.32,51.11,51.32,101000.0,32.2892,32.4156,32.2829,32.4156,101000.0
2006-09-11 14:10:00,51.32,51.47,51.3,51.42,149400.0,32.4156,32.5103,32.4029,32.4787,149400.0
2006-09-11 14:20:00,51.42,51.42,51.32,51.34,113400.0,32.4787,32.4787,32.4156,32.4282,113400.0
2006-09-11 14:30:00,51.34,51.44,51.28,51.28,119300.0,32.4282,32.4914,32.3903,32.3903,119300.0
2006-09-11 14:40:00,51.28,51.28,51.15,51.19,95900.0,32.3903,32.3903,32.3082,32.3334,95900.0
2006-09-11 14:50:00,51.2,51.28,51.18,51.25,103700.0,32.3398,32.3903,32.3271,32.3713,103700.0
2006-09-11 15:00:00,51.25,51.28,51.18,51.2,96100.0,32.3713,32.3903,32.3271,32.3398,96100.0
2006-09-11 15:10:00,51.2,51.29,51.2,51.27,95100.0,32.3398,32.3966,32.3398,32.384,95100.0
2006-09-11 15:20:00,51.25,51.29,51.2,51.27,94100.0,32.3713,32.3966,32.3398,32.384,94100.0
2006-09-11 15:30:00,51.27,51.38,51.25,51.34,134300.0,32.384,32.4535,32.3713,32.4282,134300.0
2006-09-11 15:40:00,51.33,51.35,51.24,51.33,150200.0,32.4219,32.4345,32.365,32.4219,150200.0
2006-09-11 15:50:00,51.32,51.33,51.19,51.28,243700.0,32.4156,32.4219,32.3334,32.3903,243700.0
2006-09-12 09:30:00,51.3,51.36,51.18,51.27,101100.0,32.4029,32.4408,32.3271,32.384,101100.0
2006-09-12 09:40:00,51.3,51.6,51.22,51.56,90400.0,32.4029,32.5924,32.3524,32.5671,90400.0
2006-09-12 09:50:00,51.57,51.69,51.54,51.54,274000.0,32.5735,32.6493,32.5545,32.5545,274000.0
2006-09-12 10:00:00,51.52,51.73,51.52,51.66,197300.0,32.5419,32.6745,32.5419,32.6303,197300.0
2006-09-12 10:10:00,51.69,51.74,51.61,51.68,143700.0,32.6493,32.6808,32.5987,32.6429,143700.0
2006-09-12 10:20:00,51.66,51.85,51.61,51.75,167200.0,32.6303,32.7503,32.5987,32.6872,167200.0
2006-09-12 10:30:00,51.76,51.77,51.62,51.66,180400.0,32.6935,32.6998,32.605,32.6303,180400.0
2006-09-12 10:40:00,51.67,51.76,51.66,51.69,78000.0,32.6366,32.6935,32.6303,32.6493,78000.0
2006-09-12 10:50:00,51.7,51.81,51.66,51.78,161100.0,32.6556,32.7251,32.6303,32.7061,161100.0
2006-09-12 11:00:00,51.79,51.87,51.74,51.74,142400.0,32.7124,32.763,32.6808,32.6808,142400.0
2006-09-12 11:10:00,51.75,51.85,51.72,51.76,158700.0,32.6872,32.7503,32.6682,32.6935,158700.0
2006-09-12 11:20:00,51.76,51.82,51.74,51.82,59500.0,32.6935,32.7314,32.6808,32.7314,59500.0
2006-09-12 11:30:00,51.83,51.93,51.79,51.93,102700.0,32.7377,32.8009,32.7124,32.8009,102700.0
2006-09-12 11:40:00,51.93,51.95,51.82,51.89,219600.0,32.8009,32.8135,32.7314,32.7756,219600.0
2006-09-12 11:50:00,51.88,51.93,51.84,51.85,96100.0,32.7693,32.8009,32.744,32.7503,96100.0
2006-09-12 12:00:00,51.84,51.92,51.81,51.89,71400.0,32.744,32.7945,32.7251,32.7756,71400.0
2006-09-12 12:10:00,51.9,51.95,51.89,51.92,64800.0,32.7819,32.8135,32.7756,32.7945,64800.0
2006-09-12 12:20:00,51.92,51.99,51.89,51.89,153800.0,32.7945,32.8388,32.7756,32.7756,153800.0
2006-09-12 12:30:00,51.88,51.97,51.87,51.93,76100.0,32.7693,32.8261,32.763,32.8009,76100.0
2006-09-12 12:40:00,51.93,52.09,51.93,52.0,165500.0,32.8009,32.9019,32.8009,32.8451,165500.0
2006-09-12 12:50:00,52.03,52.1,52.01,52.09,96200.0,32.864,32.9082,32.8514,32.9019,96200.0
2006-09-12 13:00:00,52.09,52.15,51.98,51.99,106400.0,32.9019,32.9398,32.8324,32.8388,106400.0
2006-09-12 13:10:00,52.0,52.11,51.98,52.05,115300.0,32.8451,32.9145,32.8324,32.8766,115300.0
2006-09-12 13:20:00,52.07,52.08,51.93,51.95,72100.0,32.8893,32.8956,32.8009,32.8135,72100.0
2006-09-12 13:30:00,51.94,52.12,51.89,52.1,130800.0,32.8072,32.9209,32.7756,32.9082,130800.0
2006-09-12 13:40:00,52.09,52.27,52.08,52.12,144700.0,32.9019,33.0156,32.8956,32.9209,144700.0
2006-09-12 13:50:00,52.12,52.2,52.1,52.13,191800.0,32.9209,32.9714,32.9082,32.9272,191800.0
2006-09-12 14:00:00,52.14,52.19,52.11,52.12,109900.0,32.9335,32.9651,32.9145,32.9209,109900.0
2006-09-12 14:10:00,52.13,52.19,52.04,52.1,190000.0,32.9272,32.9651,32.8703,32.9082,190000.0
2006-09-12 14:20:00,52.11,52.46,52.08,52.35,337600.0,32.9145,33.1356,32.8956,33.0661,337600.0
2006-09-12 14:30:00,52.37,52.51,52.31,52.5,242600.0,33.0788,33.1672,33.0409,33.1609,242600.0
2006-09-12 14:40:00,52.49,52.55,52.43,52.52,215900.0,33.1546,33.1925,33.1167,33.1735,215900.0
2006-09-12 14:50:00,52.51,52.75,52.44,52.46,339100.0,33.1672,33.3188,33.123,33.1356,339100.0
2006-09-12 15:00:00,52.44,52.44,52.25,52.35,201000.0,33.123,33.123,33.003,33.0661,201000.0
2006-09-12 15:10:00,52.37,52.52,52.35,52.52,165400.0,33.0788,33.1735,33.0661,33.1735,165400.0
2006-09-12 15:20:00,52.5,52.67,52.5,52.67,211500.0,33.1609,33.2683,33.1609,33.2683,211500.0
2006-09-12 15:30:00,52.67,52.72,52.53,52.54,180500.0,33.2683,33.2998,33.1798,33.1862,180500.0
2006-09-12 15:40:00,52.54,52.72,52.53,52.58,331700.0,33.1862,33.2998,33.1798,33.2114,331700.0
2006-09-12 15:50:00,52.59,52.61,52.42,52.5,371100.0,33.2177,33.2304,33.1104,33.1609,371100.0
2006-09-13 09:30:00,52.25,52.49,52.22,52.48,152200.0,33.003,33.1546,32.984,33.1483,152200.0
2006-09-13 09:40:00,52.5,52.75,52.48,52.57,129100.0,33.1609,33.3188,33.1483,33.2051,129100.0
2006-09-13 09:50:00,52.57,52.73,52.38,52.38,402500.0,33.2051,33.3062,33.0851,33.0851,402500.0
2006-09-13 10:00:00,52.38,52.68,52.32,52.61,434100.0,33.0851,33.2746,33.0472,33.2304,434100.0
2006-09-13 10:10:00,52.61,52.73,52.46,52.49,150700.0,33.2304,33.3062,33.1356,33.1546,150700.0
2006-09-13 10:20:00,52.49,52.54,52.38,52.44,113400.0,33.1546,33.1862,33.0851,33.123,113400.0
2006-09-13 10:30:00,52.44,52.48,52.28,52.38,130200.0,33.123,33.1483,33.0219,33.0851,130200.0
2006-09-13 10:40:00,52.38,52.38,52.06,52.37,235100.0,33.0851,33.0851,32.883,33.0788,235100.0
2006-09-13 10:50:00,52.37,52.51,52.35,52.44,90300.0,33.0788,33.1672,33.0661,33.123,90300.0
2006-09-13 11:00:00,52.46,52.65,52.46,52.56,96700.0,33.1356,33.2556,33.1356,33.1988,96700.0
2006-09-13 11:10:00,52.54,52.56,52.36,52.39,154000.0,33.1862,33.1988,33.0725,33.0914,154000.0
2006-09-13 11:20:00,52.39,52.45,52.27,52.44,158700.0,33.0914,33.1293,33.0156,33.123,158700.0
2006-09-13 11:30:00,52.45,52.48,52.37,52.48,130800.0,33.1293,33.1483,33.0788,33.1483,130800.0
2006-09-13 11:40:00,52.48,52.57,52.39,52.57,84700.0,33.1483,33.2051,33.0914,33.2051,84700.0
2006-09-13 11:50:00,52.57,52.69,52.54,52.62,159000.0,33.2051,33.2809,33.1862,33.2367,159000.0
2006-09-13 12:00:00,52.6,52.62,52.43,52.54,145000.0,33.224,33.2367,33.1167,33.1862,145000.0
2006-09-13 12:10:00,52.52,52.57,52.46,52.49,159700.0,33.1735,33.2051,33.1356,33.1546,159700.0
2006-09-13 12:20:00,52.5,52.57,52.47,52.54,84100.0,33.1609,33.2051,33.1419,33.1862,84100.0
2006-09-13 12:30:00,52.54,52.65,52.53,52.57,96900.0,33.1862,33.2556,33.1798,33.2051,96900.0
2006-09-13 12:40:00,52.58,52.59,52.49,52.54,124500.0,33.2114,33.2177,33.1546,33.1862,124500.0
2006-09-13 12:50:00,52.53,52.54,52.4,52.44,97100.0,33.1798,33.1862,33.0977,33.123,97100.0
2006-09-13 13:00:00,52.44,52.47,52.4,52.46,61700.0,33.123,33.1419,33.0977,33.1356,61700.0
2006-09-13 13:10:00,52.47,52.47,52.41,52.43,63900.0,33.1419,33.1419,33.104,33.1167,63900.0
2006-09-13 13:20:00,52.42,52.48,52.41,52.46,67500.0,33.1104,33.1483,33.104,33.1356,67500.0
2006-09-13 13:30:00,52.46,52.46,52.4,52.45,59100.0,33.1356,33.1356,33.0977,33.1293,59100.0
2006-09-13 13:40:00,52.46,52.49,52.44,52.49,68400.0,33.1356,33.1546,33.123,33.1546,68400.0
2006-09-13 13:50:00,52.49,52.54,52.48,52.5,58000.0,33.1546,33.1862,33.1483,33.1609,58000.0
2006-09-13 14:00:00,52.5,52.53,52.49,52.5,93700.0,33.1609,33.1798,33.1546,33.1609,93700.0
2006-09-13 14:10:00,52.5,52.54,52.47,52.47,63800.0,33.1609,33.1862,33.1419,33.1419,63800.0
2006-09-13 14:20:00,52.49,52.65,52.49,52.56,87300.0,33.1546,33.2556,33.1546,33.1988,87300.0
2006-09-13 14:30:00,52.56,52.56,52.5,52.54,107700.0,33.1988,33.1988,33.1609,33.1862,107700.0
2006-09-13 14:40:00,52.54,52.69,52.52,52.63,151200.0,33.1862,33.2809,33.1735,33.243,151200.0
2006-09-13 14:50:00,52.63,52.74,52.63,52.72,116400.0,33.243,33.3125,33.243,33.2998,116400.0
2006-09-13 15:00:00,52.71,52.73,52.63,52.63,95100.0,33.2935,33.3062,33.243,33.243,95100.0
2006-09-13 15:10:00,52.62,52.67,52.59,52.62,79100.0,33.2367,33.2683,33.2177,33.2367,79100.0
2006-09-13 15:20:00,52.62,52.7,52.61,52.63,194400.0,33.2367,33.2872,33.2304,33.243,194400.0
2006-09-13 15:30:00,52.63,52.77,52.63,52.75,247000.0,33.243,33.3314,33.243,33.3188,247000.0
2006-09-13 15:40:00,52.75,52.8,52.74,52.8,211100.0,33.3188,33.3504,33.3125,33.3504,211100.0
2006-09-13 15:50:00,52.78,52.86,52.74,52.81,286700.0,33.3377,33.3883,33.3125,33.3567,286700.0
2006-09-14 09:30:00,52.69,52.69,52.41,52.57,311600.0,33.2809,33.2809,33.104,33.2051,311600.0
2006-09-14 09:40:00,52.57,52.57,52.3,52.33,235600.0,33.2051,33.2051,33.0346,33.0535,235600.0
2006-09-14 09:50:00,52.33,52.43,52.16,52.28,235400.0,33.0535,33.1167,32.9461,33.0219,235400.0
2006-09-14 10:00:00,52.28,52.4,52.21,52.4,135000.0,33.0219,33.0977,32.9777,33.0977,135000.0
2006-09-14 10:10:00,52.4,52.61,52.39,52.57,85600.0,33.0977,33.2304,33.0914,33.2051,85600.0
2006-09-14 10:20:00,52.58,52.78,52.5,52.78,1627200.0,33.2114,33.3377,33.1609,33.3377,1627200.0
2006-09-14 10:30:00,52.78,52.88,52.75,52.85,320100.0,33.3377,33.4009,33.3188,33.382,320100.0
2006-09-14 10:40:00,52.88,52.96,52.86,52.86,287200.0,33.4009,33.4514,33.3883,33.3883,287200.0
2006-09-14 10:50:00,52.88,52.9,52.72,52.86,132500.0,33.4009,33.4135,33.2998,33.3883,132500.0
2006-09-14 11:00:00,52.85,52.92,52.8,52.85,147900.0,33.382,33.4262,33.3504,33.382,147900.0
2006-09-14 11:10:00,52.84,52.95,52.82,52.94,105900.0,33.3756,33.4451,33.363,33.4388,105900.0
2006-09-14 11:20:00,52.93,53.06,52.9,53.02,167500.0,33.4325,33.5146,33.4135,33.4893,167500.0
2006-09-14 11:30:00,53.01,53.03,52.94,52.97,145900.0,33.483,33.4957,33.4388,33.4578,145900.0
2006-09-14 11:40:00,52.98,53.03,52.95,53.03,92500.0,33.4641,33.4957,33.4451,33.4957,92500.0
2006-09-14 11:50:00,53.02,53.03,52.99,53.01,69500.0,33.4893,33.4957,33.4704,33.483,69500.0
2006-09-14 12:00:00,53.01,53.04,52.98,53.02,113800.0,33.483,33.502,33.4641,33.4893,113800.0
2006-09-14 12:10:00,53.02,53.05,53.0,53.03,65500.0,33.4893,33.5083,33.4767,33.4957,65500.0
2006-09-14 12:20:00,53.03,53.1,53.02,53.08,62200.0,33.4957,33.5399,33.4893,33.5272,62200.0
2006-09-14 12:30:00,53.07,53.1,53.02,53.08,50700.0,33.5209,33.5399,33.4893,33.5272,50700.0
2006-09-14 12:40:00,53.09,53.22,53.08,53.19,87600.0,33.5336,33.6157,33.5272,33.5967,87600.0
2006-09-14 12:50:00,53.17,53.21,53.15,53.21,67700.0,33.5841,33.6093,33.5714,33.6093,67700.0
2006-09-14 13:00:00,53.21,53.21,53.07,53.1,90100.0,33.6093,33.6093,33.5209,33.5399,90100.0
2006-09-14 13:10:00,53.11,53.19,53.09,53.1,99600.0,33.5462,33.5967,33.5336,33.5399,99600.0
2006-09-14 13:20:00,53.1,53.17,53.09,53.14,51400.0,33.5399,33.5841,33.5336,33.5651,51400.0
2006-09-14 13:30:00,53.15,53.34,53.13,53.29,162000.0,33.5714,33.6915,33.5588,33.6599,162000.0
2006-09-14 13:40:00,53.29,53.42,53.25,53.42,118500.0,33.6599,33.742,33.6346,33.742,118500.0
2006-09-14 13:50:00,53.4,53.46,53.31,53.32,155200.0,33.7294,33.7673,33.6725,33.6788,155200.0
2006-09-14 14:00:00,53.34,53.34,53.21,53.27,108400.0,33.6915,33.6915,33.6093,33.6472,108400.0
2006-09-14 14:10:00,53.27,53.3,53.21,53.24,105000.0,33.6472,33.6662,33.6093,33.6283,105000.0
2006-09-14 14:20:00,53.24,53.3,53.24,53.25,48000.0,33.6283,33.6662,33.6283,33.6346,48000.0
2006-09-14 14:30:00,53.27,53.32,53.13,53.17,97600.0,33.6472,33.6788,33.5588,33.5841,97600.0
2006-09-14 14:40:00,53.17,53.23,53.11,53.14,85800.0,33.5841,33.622,33.5462,33.5651,85800.0
2006-09-14 14:50:00,53.14,53.23,53.14,53.18,58900.0,33.5651,33.622,33.5651,33.5904,58900.0
2006-09-14 15:00:00,53.17,53.19,53.11,53.16,56000.0,33.5841,33.5967,33.5462,33.5778,56000.0
2006-09-14 15:10:00,53.13,53.23,53.1,53.21,100800.0,33.5588,33.622,33.5399,33.6093,100800.0
2006-09-14 15:20:00,53.21,53.28,53.15,53.15,169100.0,33.6093,33.6536,33.5714,33.5714,169100.0
2006-09-14 15:30:00,53.16,53.27,53.16,53.22,78600.0,33.5778,33.6472,33.5778,33.6157,78600.0
2006-09-14 15:40:00,53.22,53.29,53.2,53.23,156600.0,33.6157,33.6599,33.603,33.622,156600.0
2006-09-14 15:50:00,53.23,53.39,53.22,53.28,216200.0,33.622,33.723,33.6157,33.6536,216200.0
2006-09-15 09:30:00,53.55,53.6,53.45,53.54,1075600.0,33.8241,33.8557,33.7609,33.8178,1075600.0
2006-09-15 09:40:00,53.55,53.63,53.28,53.55,353800.0,33.8241,33.8746,33.6536,33.8241,353800.0
2006-09-15 09:50:00,53.57,53.74,53.47,53.67,445800.0,33.8367,33.9441,33.7736,33.8999,445800.0
2006-09-15 10:00:00,53.67,53.9,53.57,53.83,314000.0,33.8999,34.0452,33.8367,34.001,314000.0
2006-09-15 10:10:00,53.83,53.94,53.82,53.82,162400.0,34.001,34.0704,33.9946,33.9946,162400.0
2006-09-15 10:20:00,53.84,53.91,53.8,53.81,140500.0,34.0073,34.0515,33.982,33.9883,140500.0
2006-09-15 10:30:00,53.81,53.82,53.65,53.7,146500.0,33.9883,33.9946,33.8873,33.9188,146500.0
2006-09-15 10:40:00,53.68,53.78,53.63,53.73,263800.0,33.9062,33.9694,33.8746,33.9378,263800.0
2006-09-15 10:50:00,53.74,53.76,53.67,53.71,349500.0,33.9441,33.9567,33.8999,33.9252,349500.0
2006-09-15 11:00:00,53.69,53.72,53.6,53.6,163600.0,33.9125,33.9315,33.8557,33.8557,163600.0
2006-09-15 11:10:00,53.6,53.61,53.49,53.53,122500.0,33.8557,33.862,33.7862,33.8115,122500.0
2006-09-15 11:20:00,53.54,53.54,53.4,53.48,160400.0,33.8178,33.8178,33.7294,33.7799,160400.0
2006-09-15 11:30:00,53.47,53.61,53.47,53.58,95800.0,33.7736,33.862,33.7736,33.8431,95800.0
2006-09-15 11:40:00,53.59,53.59,53.5,53.5,99200.0,33.8494,33.8494,33.7925,33.7925,99200.0
2006-09-15 11:50:00,53.5,53.51,53.3,53.3,81800.0,33.7925,33.7988,33.6662,33.6662,81800.0
2006-09-15 12:00:00,53.3,53.38,53.19,53.35,235900.0,33.6662,33.7167,33.5967,33.6978,235900.0
2006-09-15 12:10:00,53.37,53.57,53.3,53.56,157400.0,33.7104,33.8367,33.6662,33.8304,157400.0
2006-09-15 12:20:00,53.55,53.63,53.48,53.6,76100.0,33.8241,33.8746,33.7799,33.8557,76100.0
2006-09-15 12:30:00,53.6,53.62,53.36,53.38,81900.0,33.8557,33.8683,33.7041,33.7167,81900.0
2006-09-15 12:40:00,53.39,53.39,53.29,53.31,124300.0,33.723,33.723,33.6599,33.6725,124300.0
2006-09-15 12:50:00,53.31,53.31,53.14,53.14,123500.0,33.6725,33.6725,33.5651,33.5651,123500.0
2006-09-15 13:00:00,53.16,53.38,53.14,53.37,95700.0,33.5778,33.7167,33.5651,33.7104,95700.0
2006-09-15 13:10:00,53.41,53.45,53.35,53.45,90100.0,33.7357,33.7609,33.6978,33.7609,90100.0
2006-09-15 13:20:00,53.45,53.51,53.36,53.4,88100.0,33.7609,33.7988,33.7041,33.7294,88100.0
2006-09-15 13:30:00,53.39,53.53,53.38,53.53,84400.0,33.723,33.8115,33.7167,33.8115,84400.0
2006-09-15 13:40:00,53.53,53.68,53.53,53.55,85800.0,33.8115,33.9062,33.8115,33.8241,85800.0
2006-09-15 13:50:00,53.54,53.55,53.44,53.52,78400.0,33.8178,33.8241,33.7546,33.8052,78400.0
2006-09-15 14:00:00,53.51,53.59,53.49,53.51,86100.0,33.7988,33.8494,33.7862,33.7988,86100.0
2006-09-15 14:10:00,53.51,53.73,53.51,53.72,103400.0,33.7988,33.9378,33.7988,33.9315,103400.0
2006-09-15 14:20:00,53.73,53.75,53.62,53.62,76800.0,33.9378,33.9504,33.8683,33.8683,76800.0
2006-09-15 14:30:00,53.62,53.78,53.59,53.65,111000.0,33.8683,33.9694,33.8494,33.8873,111000.0
2006-09-15 14:40:00,53.65,53.65,53.53,53.54,96000.0,33.8873,33.8873,33.8115,33.8178,96000.0
2006-09-15 14:50:00,53.54,53.55,53.45,53.5,94000.0,33.8178,33.8241,33.7609,33.7925,94000.0
2006-09-15 15:00:00,53.51,53.59,53.51,53.57,108400.0,33.7988,33.8494,33.7988,33.8367,108400.0
2006-09-15 15:10:00,53.57,53.64,53.55,53.62,109500.0,33.8367,33.8809,33.8241,33.8683,109500.0
2006-09-15 15:20:00,53.62,53.71,53.6,53.65,124400.0,33.8683,33.9252,33.8557,33.8873,124400.0
2006-09-15 15:30:00,53.65,53.71,53.58,53.58,119300.0,33.8873,33.9252,33.8431,33.8431,119300.0
2006-09-15 15:40:00,53.58,53.75,53.55,53.71,148500.0,33.8431,33.9504,33.8241,33.9252,148500.0
2006-09-15 15:50:00,53.71,53.72,53.55,53.61,347400.0,33.9252,33.9315,33.8241,33.862,347400.0
2006-09-18 09:30:00,53.45,53.51,53.31,53.33,270700.0,33.7609,33.7988,33.6725,33.6851,270700.0
2006-09-18 09:40:00,53.31,53.4,53.09,53.16,241800.0,33.6725,33.7294,33.5336,33.5778,241800.0
2006-09-18 09:50:00,53.18,53.3,53.12,53.12,187100.0,33.5904,33.6662,33.5525,33.5525,187100.0
2006-09-18 10:00:00,53.12,53.21,53.1,53.21,118000.0,33.5525,33.6093,33.5399,33.6093,118000.0
2006-09-18 10:10:00,53.21,53.4,53.21,53.34,141100.0,33.6093,33.7294,33.6093,33.6915,141100.0
2006-09-18 10:20:00,53.32,53.34,53.12,53.22,229500.0,33.6788,33.6915,33.5525,33.6157,229500.0
2006-09-18 10:30:00,53.23,53.32,53.18,53.28,292500.0,33.622,33.6788,33.5904,33.6536,292500.0
2006-09-18 10:40:00,53.27,53.28,53.19,53.21,118900.0,33.6472,33.6536,33.5967,33.6093,118900.0
2006-09-18 10:50:00,53.21,53.27,53.16,53.22,78200.0,33.6093,33.6472,33.5778,33.6157,78200.0
2006-09-18 11:00:00,53.24,53.31,53.21,53.27,71400.0,33.6283,33.6725,33.6093,33.6472,71400.0
2006-09-18 11:10:00,53.26,53.3,53.13,53.14,82100.0,33.6409,33.6662,33.5588,33.5651,82100.0
2006-09-18 11:20:00,53.14,53.17,53.0,53.17,151100.0,33.5651,33.5841,33.4767,33.5841,151100.0
2006-09-18 11:30:00,53.16,53.2,53.07,53.09,72500.0,33.5778,33.603,33.5209,33.5336,72500.0
2006-09-18 11:40:00,53.1,53.2,53.06,53.18,87300.0,33.5399,33.603,33.5146,33.5904,87300.0
2006-09-18 11:50:00,53.18,53.41,53.18,53.21,141400.0,33.5904,33.7357,33.5904,33.6093,141400.0
2006-09-18 12:00:00,53.21,53.21,53.05,53.06,80000.0,33.6093,33.6093,33.5083,33.5146,80000.0
2006-09-18 12:10:00,53.04,53.09,52.98,53.06,73100.0,33.502,33.5336,33.4641,33.5146,73100.0
2006-09-18 12:20:00,53.07,53.11,53.06,53.1,63100.0,33.5209,33.5462,33.5146,33.5399,63100.0
2006-09-18 12:30:00,53.12,53.16,53.11,53.11,43800.0,33.5525,33.5778,33.5462,33.5462,43800.0
2006-09-18 12:40:00,53.12,53.22,53.12,53.18,108800.0,33.5525,33.6157,33.5525,33.5904,108800.0
2006-09-18 12:50:00,53.18,53.25,53.18,53.23,61800.0,33.5904,33.6346,33.5904,33.622,61800.0
2006-09-18 13:00:00,53.25,53.28,53.17,53.21,75900.0,33.6346,33.6536,33.5841,33.6093,75900.0
2006-09-18 13:10:00,53.19,53.29,53.15,53.27,52900.0,33.5967,33.6599,33.5714,33.6472,52900.0
2006-09-18 13:20:00,53.27,53.28,53.18,53.19,80500.0,33.6472,33.6536,33.5904,33.5967,80500.0
2006-09-18 13:30:00,53.2,53.2,53.12,53.14,70800.0,33.603,33.603,33.5525,33.5651,70800.0
2006-09-18 13:40:00,53.16,53.16,52.98,53.03,145700.0,33.5778,33.5778,33.4641,33.4957,145700.0
2006-09-18 13:50:00,53.03,53.04,52.9,53.0,167200.0,33.4957,33.502,33.4135,33.4767,167200.0
2006-09-18 14:00:00,53.0,53.05,52.93,53.05,147500.0,33.4767,33.5083,33.4325,33.5083,147500.0
2006-09-18 14:10:00,53.04,53.04,52.98,53.0,87200.0,33.502,33.502,33.4641,33.4767,87200.0
2006-09-18 14:20:00,53.0,53.09,52.94,53.05,67600.0,33.4767,33.5336,33.4388,33.5083,67600.0
2006-09-18 14:30:00,53.05,53.06,52.95,53.02,70700.0,33.5083,33.5146,33.4451,33.4893,70700.0
2006-09-18 14:40:00,53.01,53.13,52.98,53.13,322000.0,33.483,33.5588,33.4641,33.5588,322000.0
2006-09-18 14:50:00,53.12,53.26,53.11,53.17,101700.0,33.5525,33.6409,33.5462,33.5841,101700.0
2006-09-18 15:00:00,53.17,53.36,53.16,53.33,134500.0,33.5841,33.7041,33.5778,33.6851,134500.0
2006-09-18 15:10:00,53.35,53.44,53.29,53.29,160900.0,33.6978,33.7546,33.6599,33.6599,160900.0
2006-09-18 15:20:00,53.3,53.46,53.23,53.44,109800.0,33.6662,33.7673,33.622,33.7546,109800.0
2006-09-18 15:30:00,53.43,53.54,53.25,53.31,180500.0,33.7483,33.8178,33.6346,33.6725,180500.0
2006-09-18 15:40:00,53.3,53.5,53.29,53.45,187800.0,33.6662,33.7925,33.6599,33.7609,187800.0
2006-09-18 15:50:00,53.45,53.56,53.45,53.56,295500.0,33.7609,33.8304,33.7609,33.8304,295500.0
2006-09-19 09:30:00,54.01,54.1,53.8,53.93,665200.0,34.1147,34.1715,33.982,34.0641,665200.0
2006-09-19 09:40:00,53.94,54.17,53.83,54.08,530400.0,34.0704,34.2157,34.001,34.1589,530400.0
2006-09-19 09:50:00,54.08,54.49,54.06,54.16,644800.0,34.1589,34.4178,34.1462,34.2094,644800.0
2006-09-19 10:00:00,54.18,54.38,54.15,54.36,504000.0,34.222,34.3484,34.2031,34.3357,504000.0
2006-09-19 10:10:00,54.36,54.44,54.15,54.18,334900.0,34.3357,34.3863,34.2031,34.222,334900.0
2006-09-19 10:20:00,54.18,54.3,54.05,54.26,300200.0,34.222,34.2978,34.1399,34.2726,300200.0
2006-09-19 10:30:00,54.27,54.3,54.15,54.19,187200.0,34.2789,34.2978,34.2031,34.2283,187200.0
2006-09-19 10:40:00,54.18,54.33,54.11,54.29,190000.0,34.222,34.3168,34.1778,34.2915,190000.0
2006-09-19 10:50:00,54.3,54.34,54.25,54.28,102100.0,34.2978,34.3231,34.2662,34.2852,102100.0
2006-09-19 11:00:00,54.28,54.39,54.25,54.38,243400.0,34.2852,34.3547,34.2662,34.3484,243400.0
2006-09-19 11:10:00,54.39,54.43,54.26,54.4,295900.0,34.3547,34.3799,34.2726,34.361,295900.0
2006-09-19 11:20:00,54.39,54.45,54.3,54.32,196700.0,34.3547,34.3926,34.2978,34.3105,196700.0
2006-09-19 11:30:00,54.31,54.35,54.26,54.31,114200.0,34.3041,34.3294,34.2726,34.3041,114200.0
2006-09-19 11:40:00,54.32,54.33,54.12,54.31,170600.0,34.3105,34.3168,34.1841,34.3041,170600.0
2006-09-19 11:50:00,54.3,54.31,54.19,54.29,141700.0,34.2978,34.3041,34.2283,34.2915,141700.0
2006-09-19 12:00:00,54.3,54.3,54.22,54.26,100700.0,34.2978,34.2978,34.2473,34.2726,100700.0
2006-09-19 12:10:00,54.26,54.35,54.23,54.33,157100.0,34.2726,34.3294,34.2536,34.3168,157100.0
2006-09-19 12:20:00,54.33,54.33,54.2,54.27,94700.0,34.3168,34.3168,34.2347,34.2789,94700.0
2006-09-19 12:30:00,54.27,54.29,54.23,54.24,139000.0,34.2789,34.2915,34.2536,34.2599,139000.0
2006-09-19 12:40:00,54.24,54.32,54.15,54.31,165000.0,34.2599,34.3105,34.2031,34.3041,165000.0
2006-09-19 12:50:00,54.31,54.37,54.25,54.29,170200.0,34.3041,34.342,34.2662,34.2915,170200.0
2006-09-19 13:00:00,54.25,54.29,54.2,54.27,99400.0,34.2662,34.2915,34.2347,34.2789,99400.0
2006-09-19 13:10:00,54.27,54.35,54.25,54.34,137800.0,34.2789,34.3294,34.2662,34.3231,137800.0
2006-09-19 13:20:00,54.34,54.37,54.23,54.25,113800.0,34.3231,34.342,34.2536,34.2662,113800.0
2006-09-19 13:30:00,54.25,54.35,54.25,54.3,110500.0,34.2662,34.3294,34.2662,34.2978,110500.0
2006-09-19 13:40:00,54.3,54.38,54.26,54.34,160400.0,34.2978,34.3484,34.2726,34.3231,160400.0
2006-09-19 13:50:00,54.35,54.37,54.27,54.29,90900.0,34.3294,34.342,34.2789,34.2915,90900.0
2006-09-19 14:00:00,54.3,54.34,54.26,54.33,100400.0,34.2978,34.3231,34.2726,34.3168,100400.0
2006-09-19 14:10:00,54.33,54.34,54.27,54.34,120500.0,34.3168,34.3231,34.2789,34.3231,120500.0
2006-09-19 14:20:00,54.34,54.41,54.33,54.36,188800.0,34.3231,34.3673,34.3168,34.3357,188800.0
2006-09-19 14:30:00,54.36,54.42,54.34,54.34,164700.0,34.3357,34.3736,34.3231,34.3231,164700.0
2006-09-19 14:40:00,54.34,54.41,54.3,54.36,129400.0,34.3231,34.3673,34.2978,34.3357,129400.0
2006-09-19 14:50:00,54.35,54.35,54.25,54.29,125700.0,34.3294,34.3294,34.2662,34.2915,125700.0
2006-09-19 15:00:00,54.27,54.39,54.27,54.38,138300.0,34.2789,34.3547,34.2789,34.3484,138300.0
2006-09-19 15:10:00,54.37,54.41,54.32,54.32,185300.0,34.342,34.3673,34.3105,34.3105,185300.0
2006-09-19 15:20:00,54.32,54.37,54.31,54.34,182000.0,34.3105,34.342,34.3041,34.3231,182000.0
2006-09-19 15:30:00,54.33,54.36,54.29,54.32,207000.0,34.3168,34.3357,34.2915,34.3105,207000.0
2006-09-19 15:40:00,54.32,54.37,54.31,54.32,323300.0,34.3105,34.342,34.3041,34.3105,323300.0
2006-09-19 15:50:00,54.33,54.39,54.31,54.38,362500.0,34.3168,34.3547,34.3041,34.3484,362500.0
2006-09-20 09:30:00,54.58,54.88,54.55,54.83,355900.0,34.4747,34.6642,34.4557,34.6326,355900.0
2006-09-20 09:40:00,54.83,55.0,54.8,54.89,435700.0,34.6326,34.74,34.6136,34.6705,435700.0
2006-09-20 09:50:00,54.91,54.99,54.82,54.87,522600.0,34.6831,34.7337,34.6263,34.6579,522600.0
2006-09-20 10:00:00,54.88,54.96,54.78,54.83,241500.0,34.6642,34.7147,34.601,34.6326,241500.0
2006-09-20 10:10:00,54.83,54.86,54.76,54.8,162100.0,34.6326,34.6515,34.5884,34.6136,162100.0
2006-09-20 10:20:00,54.8,54.96,54.76,54.96,194600.0,34.6136,34.7147,34.5884,34.7147,194600.0
2006-09-20 10:30:00,54.95,54.98,54.84,54.94,154700.0,34.7084,34.7273,34.6389,34.7021,154700.0
2006-09-20 10:40:00,54.94,55.09,54.92,54.97,257800.0,34.7021,34.7968,34.6894,34.721,257800.0
2006-09-20 10:50:00,54.97,55.04,54.95,55.01,158500.0,34.721,34.7652,34.7084,34.7463,158500.0
2006-09-20 11:00:00,55.02,55.12,54.97,54.99,198700.0,34.7526,34.8158,34.721,34.7337,198700.0
2006-09-20 11:10:00,54.99,55.05,54.93,54.98,138500.0,34.7337,34.7716,34.6958,34.7273,138500.0
2006-09-20 11:20:00,54.97,55.1,54.94,54.97,159900.0,34.721,34.8031,34.7021,34.721,159900.0
2006-09-20 11:30:00,54.96,55.14,54.94,55.07,126100.0,34.7147,34.8284,34.7021,34.7842,126100.0
2006-09-20 11:40:00,55.08,55.09,54.98,55.02,151300.0,34.7905,34.7968,34.7273,34.7526,151300.0
2006-09-20 11:50:00,55.03,55.05,55.0,55.05,72000.0,34.7589,34.7716,34.74,34.7716,72000.0
2006-09-20 12:00:00,55.05,55.06,54.99,54.99,73100.0,34.7716,34.7779,34.7337,34.7337,73100.0
2006-09-20 12:10:00,54.99,55.03,54.96,55.0,219000.0,34.7337,34.7589,34.7147,34.74,219000.0
2006-09-20 12:20:00,54.99,55.08,54.98,55.04,130200.0,34.7337,34.7905,34.7273,34.7652,130200.0
2006-09-20 12:30:00,55.03,55.07,54.98,55.06,102400.0,34.7589,34.7842,34.7273,34.7779,102400.0
2006-09-20 12:40:00,55.04,55.09,54.99,55.03,93100.0,34.7652,34.7968,34.7337,34.7589,93100.0
2006-09-20 12:50:00,55.03,55.04,54.99,55.0,77500.0,34.7589,34.7652,34.7337,34.74,77500.0
2006-09-20 13:00:00,55.01,55.13,54.99,55.04,132600.0,34.7463,34.8221,34.7337,34.7652,132600.0
2006-09-20 13:10:00,55.05,55.08,55.03,55.05,53500.0,34.7716,34.7905,34.7589,34.7716,53500.0
2006-09-20 13:20:00,55.05,55.09,55.02,55.06,114100.0,34.7716,34.7968,34.7526,34.7779,114100.0
2006-09-20 13:30:00,55.07,55.13,55.05,55.09,83700.0,34.7842,34.8221,34.7716,34.7968,83700.0
2006-09-20 13:40:00,55.09,55.18,55.09,55.15,146500.0,34.7968,34.8537,34.7968,34.8347,146500.0
2006-09-20 13:50:00,55.15,55.16,55.08,55.1,134600.0,34.8347,34.841,34.7905,34.8031,134600.0
2006-09-20 14:00:00,55.1,55.19,55.09,55.12,281500.0,34.8031,34.86,34.7968,34.8158,281500.0
2006-09-20 14:10:00,55.13,55.16,54.99,55.05,269100.0,34.8221,34.841,34.7337,34.7716,269100.0
2006-09-20 14:20:00,55.05,55.16,55.02,55.05,226500.0,34.7716,34.841,34.7526,34.7716,226500.0
2006-09-20 14:30:00,55.06,55.12,55.01,55.01,200500.0,34.7779,34.8158,34.7463,34.7463,200500.0
2006-09-20 14:40:00,55.02,55.11,54.87,54.91,230600.0,34.7526,34.8095,34.6579,34.6831,230600.0
2006-09-20 14:50:00,54.89,55.07,54.84,55.05,233500.0,34.6705,34.7842,34.6389,34.7716,233500.0
2006-09-20 15:00:00,55.05,55.11,55.03,55.05,219900.0,34.7716,34.8095,34.7589,34.7716,219900.0
2006-09-20 15:10:00,55.05,55.2,55.04,55.11,186500.0,34.7716,34.8663,34.7652,34.8095,186500.0
2006-09-20 15:20:00,55.11,55.17,55.03,55.12,300600.0,34.8095,34.8474,34.7589,34.8158,300600.0
2006-09-20 15:30:00,55.12,55.16,55.1,55.1,172000.0,34.8158,34.841,34.8031,34.8031,172000.0
2006-09-20 15:40:00,55.11,55.11,55.05,55.09,248600.0,34.8095,34.8095,34.7716,34.7968,248600.0
2006-09-20 15:50:00,55.09,55.11,55.03,55.05,318900.0,34.7968,34.8095,34.7589,34.7716,318900.0
2006-09-21 09:30:00,55.3,55.34,55.06,55.1,208300.0,34.9295,34.9547,34.7779,34.8031,208300.0
2006-09-21 09:40:00,55.1,55.12,54.84,55.02,260800.0,34.8031,34.8158,34.6389,34.7526,260800.0
2006-09-21 09:50:00,55.02,55.11,54.95,54.96,384400.0,34.7526,34.8095,34.7084,34.7147,384400.0
2006-09-21 10:00:00,54.95,55.07,54.78,54.93,424300.0,34.7084,34.7842,34.601,34.6958,424300.0
2006-09-21 10:10:00,54.94,54.97,54.8,54.9,408100.0,34.7021,34.721,34.6136,34.6768,408100.0
2006-09-21 10:20:00,54.89,54.93,54.82,54.86,194000.0,34.6705,34.6958,34.6263,34.6515,194000.0
2006-09-21 10:30:00,54.88,54.94,54.85,54.85,261600.0,34.6642,34.7021,34.6452,34.6452,261600.0
2006-09-21 10:40:00,54.85,54.89,54.8,54.84,171900.0,34.6452,34.6705,34.6136,34.6389,171900.0
2006-09-21 10:50:00,54.85,54.87,54.74,54.74,260700.0,34.6452,34.6579,34.5757,34.5757,260700.0
2006-09-21 11:00:00,54.75,54.85,54.72,54.75,147400.0,34.5821,34.6452,34.5631,34.5821,147400.0
2006-09-21 11:10:00,54.75,54.76,54.6,54.7,322200.0,34.5821,34.5884,34.4873,34.5505,322200.0
2006-09-21 11:20:00,54.72,54.72,54.52,54.56,172900.0,34.5631,34.5631,34.4368,34.4621,172900.0
2006-09-21 11:30:00,54.56,54.56,54.47,54.5,225100.0,34.4621,34.4621,34.4052,34.4242,225100.0
2006-09-21 11:40:00,54.5,54.54,54.47,54.47,162200.0,34.4242,34.4494,34.4052,34.4052,162200.0
2006-09-21 11:50:00,54.47,54.72,54.44,54.67,126300.0,34.4052,34.5631,34.3863,34.5315,126300.0
2006-09-21 12:00:00,54.66,54.68,54.43,54.56,127900.0,34.5252,34.5379,34.3799,34.4621,127900.0
2006-09-21 12:10:00,54.55,54.72,54.52,54.54,136800.0,34.4557,34.5631,34.4368,34.4494,136800.0
2006-09-21 12:20:00,54.54,54.59,54.42,54.59,166200.0,34.4494,34.481,34.3736,34.481,166200.0
2006-09-21 12:30:00,54.59,54.72,54.56,54.69,85000.0,34.481,34.5631,34.4621,34.5442,85000.0
2006-09-21 12:40:00,54.69,54.7,54.5,54.53,148300.0,34.5442,34.5505,34.4242,34.4431,148300.0
2006-09-21 12:50:00,54.53,54.58,54.47,54.55,129800.0,34.4431,34.4747,34.4052,34.4557,129800.0
2006-09-21 13:00:00,54.56,54.64,54.5,54.5,131100.0,34.4621,34.5126,34.4242,34.4242,131100.0
2006-09-21 13:10:00,54.51,54.66,54.51,54.65,63900.0,34.4305,34.5252,34.4305,34.5189,63900.0
2006-09-21 13:20:00,54.65,54.72,54.63,54.63,68100.0,34.5189,34.5631,34.5063,34.5063,68100.0
2006-09-21 13:30:00,54.63,54.68,54.57,54.68,75400.0,34.5063,34.5379,34.4684,34.5379,75400.0
2006-09-21 13:40:00,54.66,54.74,54.62,54.74,107900.0,34.5252,34.5757,34.5,34.5757,107900.0
2006-09-21 13:50:00,54.75,54.76,54.68,54.7,71500.0,34.5821,34.5884,34.5379,34.5505,71500.0
2006-09-21 14:00:00,54.7,54.82,54.66,54.66,134300.0,34.5505,34.6263,34.5252,34.5252,134300.0
2006-09-21 14:10:00,54.66,54.66,54.55,54.65,165800.0,34.5252,34.5252,34.4557,34.5189,165800.0
2006-09-21 14:20:00,54.64,54.67,54.53,54.6,248200.0,34.5126,34.5315,34.4431,34.4873,248200.0
2006-09-21 14:30:00,54.57,54.61,54.5,54.6,212900.0,34.4684,34.4936,34.4242,34.4873,212900.0
2006-09-21 14:40:00,54.59,54.61,54.5,54.58,110400.0,34.481,34.4936,34.4242,34.4747,110400.0
2006-09-21 14:50:00,54.58,54.59,54.44,54.45,258000.0,34.4747,34.481,34.3863,34.3926,258000.0
2006-09-21 15:00:00,54.45,54.51,54.35,54.39,237800.0,34.3926,34.4305,34.3294,34.3547,237800.0
2006-09-21 15:10:00,54.37,54.39,54.32,54.34,236900.0,34.342,34.3547,34.3105,34.3231,236900.0
2006-09-21 15:20:00,54.35,54.41,54.31,54.36,202300.0,34.3294,34.3673,34.3041,34.3357,202300.0
2006-09-21 15:30:00,54.36,54.41,54.3,54.3,181800.0,34.3357,34.3673,34.2978,34.2978,181800.0
2006-09-21 15:40:00,54.3,54.33,54.22,54.33,362400.0,34.2978,34.3168,34.2473,34.3168,362400.0
2006-09-21 15:50:00,54.33,54.43,54.33,54.4,222600.0,34.3168,34.3799,34.3168,34.361,222600.0
2006-09-22 09:30:00,54.05,54.32,54.04,54.2,231500.0,34.1399,34.3105,34.1336,34.2347,231500.0
2006-09-22 09:40:00,54.2,54.2,53.99,54.1,281000.0,34.2347,34.2347,34.102,34.1715,281000.0
2006-09-22 09:50:00,54.11,54.44,54.1,54.23,264500.0,34.1778,34.3863,34.1715,34.2536,264500.0
2006-09-22 10:00:00,54.23,54.24,54.02,54.04,204200.0,34.2536,34.2599,34.121,34.1336,204200.0
2006-09-22 10:10:00,54.04,54.05,53.89,54.02,228900.0,34.1336,34.1399,34.0389,34.121,228900.0
2006-09-22 10:20:00,54.02,54.07,53.84,53.99,177100.0,34.121,34.1526,34.0073,34.102,177100.0
2006-09-22 10:30:00,53.99,54.05,53.91,53.98,109600.0,34.102,34.1399,34.0515,34.0957,109600.0
2006-09-22 10:40:00,53.99,54.17,53.97,54.14,101800.0,34.102,34.2157,34.0894,34.1968,101800.0
2006-09-22 10:50:00,54.13,54.27,54.13,54.16,90100.0,34.1905,34.2789,34.1905,34.2094,90100.0
2006-09-22 11:00:00,54.15,54.38,54.11,54.27,131200.0,34.2031,34.3484,34.1778,34.2789,131200.0
2006-09-22 11:10:00,54.26,54.49,54.24,54.36,143400.0,34.2726,34.4178,34.2599,34.3357,143400.0
2006-09-22 11:20:00,54.36,54.37,54.22,54.24,73800.0,34.3357,34.342,34.2473,34.2599,73800.0
2006-09-22 11:30:00,54.23,54.36,54.22,54.35,46000.0,34.2536,34.3357,34.2473,34.3294,46000.0
2006-09-22 11:40:00,54.33,54.4,54.27,54.38,51000.0,34.3168,34.361,34.2789,34.3484,51000.0
2006-09-22 11:50:00,54.38,54.42,54.31,54.35,78600.0,34.3484,34.3736,34.3041,34.3294,78600.0
2006-09-22 12:00:00,54.34,54.41,54.31,54.33,57700.0,34.3231,34.3673,34.3041,34.3168,57700.0
2006-09-22 12:10:00,54.31,54.43,54.31,54.39,53000.0,34.3041,34.3799,34.3041,34.3547,53000.0
2006-09-22 12:20:00,54.39,54.43,54.35,54.39,86600.0,34.3547,34.3799,34.3294,34.3547,86600.0
2006-09-22 12:30:00,54.39,54.41,54.32,54.4,73200.0,34.3547,34.3673,34.3105,34.361,73200.0
2006-09-22 12:40:00,54.39,54.55,54.39,54.53,78500.0,34.3547,34.4557,34.3547,34.4431,78500.0
2006-09-22 12:50:00,54.53,54.65,54.3,54.51,89900.0,34.4431,34.5189,34.2978,34.4305,89900.0
2006-09-22 13:00:00,54.51,54.57,54.42,54.47,59700.0,34.4305,34.4684,34.3736,34.4052,59700.0
2006-09-22 13:10:00,54.46,54.47,54.37,54.44,56800.0,34.3989,34.4052,34.342,34.3863,56800.0
2006-09-22 13:20:00,54.43,54.5,54.41,54.48,52700.0,34.3799,34.4242,34.3673,34.4115,52700.0
2006-09-22 13:30:00,54.48,54.63,54.46,54.58,102000.0,34.4115,34.5063,34.3989,34.4747,102000.0
2006-09-22 13:40:00,54.57,54.59,54.44,54.56,64200.0,34.4684,34.481,34.3863,34.4621,64200.0
2006-09-22 13:50:00,54.56,54.75,54.55,54.75,63900.0,34.4621,34.5821,34.4557,34.5821,63900.0
2006-09-22 14:00:00,54.73,54.74,54.55,54.57,53600.0,34.5694,34.5757,34.4557,34.4684,53600.0
2006-09-22 14:10:00,54.55,54.59,54.48,54.49,93700.0,34.4557,34.481,34.4115,34.4178,93700.0
2006-09-22 14:20:00,54.49,54.49,54.38,54.41,102500.0,34.4178,34.4178,34.3484,34.3673,102500.0
2006-09-22 14:30:00,54.44,54.48,54.38,54.45,42400.0,34.3863,34.4115,34.3484,34.3926,42400.0
2006-09-22 14:40:00,54.44,54.5,54.4,54.48,36700.0,34.3863,34.4242,34.361,34.4115,36700.0
2006-09-22 14:50:00,54.48,54.51,54.45,54.48,34200.0,34.4115,34.4305,34.3926,34.4115,34200.0
2006-09-22 15:00:00,54.47,54.57,54.41,54.56,54400.0,34.4052,34.4684,34.3673,34.4621,54400.0
2006-09-22 15:10:00,54.57,54.69,54.54,54.64,124800.0,34.4684,34.5442,34.4494,34.5126,124800.0
2006-09-22 15:20:00,54.64,54.81,54.6,54.73,107600.0,34.5126,34.62,34.4873,34.5694,107600.0
2006-09-22 15:30:00,54.73,54.73,54.69,54.7,90900.0,34.5694,34.5694,34.5442,34.5505,90900.0
2006-09-22 15:40:00,54.7,54.76,54.67,54.74,136200.0,34.5505,34.5884,34.5315,34.5757,136200.0
2006-09-22 15:50:00,54.74,54.83,54.73,54.83,156400.0,34.5757,34.6326,34.5694,34.6326,156400.0
2006-09-25 09:30:00,54.9,55.25,54.84,55.06,265200.0,34.6768,34.8979,34.6389,34.7779,265200.0
2006-09-25 09:40:00,55.08,55.37,55.01,55.26,230600.0,34.7905,34.9737,34.7463,34.9042,230600.0
2006-09-25 09:50:00,55.25,55.32,55.02,55.06,177800.0,34.8979,34.9421,34.7526,34.7779,177800.0
2006-09-25 10:00:00,55.06,55.1,54.96,54.98,347200.0,34.7779,34.8031,34.7147,34.7273,347200.0
2006-09-25 10:10:00,54.97,55.01,54.62,54.66,334100.0,34.721,34.7463,34.5,34.5252,334100.0
2006-09-25 10:20:00,54.65,54.81,54.63,54.78,299500.0,34.5189,34.62,34.5063,34.601,299500.0
2006-09-25 10:30:00,54.77,54.87,54.62,54.86,166300.0,34.5947,34.6579,34.5,34.6515,166300.0
2006-09-25 10:40:00,54.87,55.01,54.86,54.95,145400.0,34.6579,34.7463,34.6515,34.7084,145400.0
2006-09-25 10:50:00,54.95,55.03,54.84,55.02,186600.0,34.7084,34.7589,34.6389,34.7526,186600.0
2006-09-25 11:00:00,55.02,55.09,54.98,55.03,271800.0,34.7526,34.7968,34.7273,34.7589,271800.0
2006-09-25 11:10:00,55.02,55.07,54.96,55.04,120100.0,34.7526,34.7842,34.7147,34.7652,120100.0
2006-09-25 11:20:00,55.04,55.37,55.04,55.21,186600.0,34.7652,34.9737,34.7652,34.8726,186600.0
2006-09-25 11:30:00,55.21,55.27,55.06,55.08,189700.0,34.8726,34.9105,34.7779,34.7905,189700.0
2006-09-25 11:40:00,55.08,55.14,55.03,55.11,97500.0,34.7905,34.8284,34.7589,34.8095,97500.0
2006-09-25 11:50:00,55.11,55.21,55.08,55.12,95400.0,34.8095,34.8726,34.7905,34.8158,95400.0
2006-09-25 12:00:00,55.12,55.24,55.06,55.24,107300.0,34.8158,34.8916,34.7779,34.8916,107300.0
2006-09-25 12:10:00,55.25,55.35,55.23,55.35,115200.0,34.8979,34.961,34.8853,34.961,115200.0
2006-09-25 12:20:00,55.35,55.69,55.34,55.49,236500.0,34.961,35.1758,34.9547,35.0495,236500.0
2006-09-25 12:30:00,55.51,55.96,55.51,55.74,309500.0,35.0621,35.3463,35.0621,35.2074,309500.0
2006-09-25 12:40:00,55.75,55.87,55.74,55.74,289400.0,35.2137,35.2895,35.2074,35.2074,289400.0
2006-09-25 12:50:00,55.76,56.05,55.74,55.89,348600.0,35.22,35.4032,35.2074,35.3021,348600.0
2006-09-25 13:00:00,55.9,56.07,55.86,56.06,235000.0,35.3084,35.4158,35.2832,35.4095,235000.0
2006-09-25 13:10:00,56.06,56.18,55.92,55.92,278700.0,35.4095,35.4853,35.3211,35.3211,278700.0
2006-09-25 13:20:00,55.93,55.95,55.7,55.79,272900.0,35.3274,35.34,35.1821,35.239,272900.0
2006-09-25 13:30:00,55.78,55.8,55.44,55.45,226100.0,35.2327,35.2453,35.0179,35.0242,226100.0
2006-09-25 13:40:00,55.44,55.58,55.43,55.55,155000.0,35.0179,35.1063,35.0116,35.0874,155000.0
2006-09-25 13:50:00,55.55,55.62,55.47,55.47,120700.0,35.0874,35.1316,35.0368,35.0368,120700.0
2006-09-25 14:00:00,55.49,55.78,55.47,55.75,184300.0,35.0495,35.2327,35.0368,35.2137,184300.0
2006-09-25 14:10:00,55.76,55.93,55.68,55.86,223300.0,35.22,35.3274,35.1695,35.2832,223300.0
2006-09-25 14:20:00,55.86,55.94,55.75,55.86,189700.0,35.2832,35.3337,35.2137,35.2832,189700.0
2006-09-25 14:30:00,55.86,56.04,55.85,55.99,229500.0,35.2832,35.3969,35.2769,35.3653,229500.0
2006-09-25 14:40:00,55.99,56.02,55.91,55.97,144200.0,35.3653,35.3842,35.3148,35.3527,144200.0
2006-09-25 14:50:00,55.97,55.98,55.83,55.93,186800.0,35.3527,35.359,35.2642,35.3274,186800.0
2006-09-25 15:00:00,55.95,56.0,55.93,55.99,149100.0,35.34,35.3716,35.3274,35.3653,149100.0
2006-09-25 15:10:00,55.99,56.23,55.97,56.17,393600.0,35.3653,35.5169,35.3527,35.479,393600.0
2006-09-25 15:20:00,56.17,56.35,56.17,56.2,349700.0,35.479,35.5927,35.479,35.4979,349700.0
2006-09-25 15:30:00,56.2,56.23,56.03,56.06,241600.0,35.4979,35.5169,35.3906,35.4095,241600.0
2006-09-25 15:40:00,56.06,56.07,55.91,55.93,260100.0,35.4095,35.4158,35.3148,35.3274,260100.0
2006-09-25 15:50:00,55.92,55.98,55.89,55.89,364600.0,35.3211,35.359,35.3021,35.3021,364600.0
2006-09-26 09:30:00,55.75,55.75,55.43,55.53,259100.0,35.2137,35.2137,35.0116,35.0747,259100.0
2006-09-26 09:40:00,55.55,55.93,55.51,55.86,256800.0,35.0874,35.3274,35.0621,35.2832,256800.0
2006-09-26 09:50:00,55.83,56.1,55.83,56.06,298000.0,35.2642,35.4348,35.2642,35.4095,298000.0
2006-09-26 10:00:00,56.06,56.2,56.0,56.1,256000.0,35.4095,35.4979,35.3716,35.4348,256000.0
2006-09-26 10:10:00,56.09,56.27,56.08,56.23,206800.0,35.4285,35.5422,35.4221,35.5169,206800.0
2006-09-26 10:20:00,56.25,56.47,56.23,56.34,327900.0,35.5295,35.6685,35.5169,35.5864,327900.0
2006-09-26 10:30:00,56.34,56.4,56.24,56.34,164100.0,35.5864,35.6243,35.5232,35.5864,164100.0
2006-09-26 10:40:00,56.34,56.46,56.28,56.35,144600.0,35.5864,35.6622,35.5485,35.5927,144600.0
2006-09-26 10:50:00,56.33,56.67,56.33,56.62,283500.0,35.5801,35.7948,35.5801,35.7632,283500.0
2006-09-26 11:00:00,56.62,56.67,56.42,56.46,219800.0,35.7632,35.7948,35.6369,35.6622,219800.0
2006-09-26 11:10:00,56.48,56.5,56.36,56.39,140300.0,35.6748,35.6874,35.599,35.6179,140300.0
2006-09-26 11:20:00,56.38,56.39,56.24,56.25,199900.0,35.6116,35.6179,35.5232,35.5295,199900.0
2006-09-26 11:30:00,56.25,56.33,56.18,56.2,185600.0,35.5295,35.5801,35.4853,35.4979,185600.0
2006-09-26 11:40:00,56.21,56.22,55.73,55.74,217000.0,35.5043,35.5106,35.2011,35.2074,217000.0
2006-09-26 11:50:00,55.77,55.87,55.65,55.65,235100.0,35.2263,35.2895,35.1505,35.1505,235100.0
2006-09-26 12:00:00,55.65,55.7,55.52,55.55,166300.0,35.1505,35.1821,35.0684,35.0874,166300.0
2006-09-26 12:10:00,55.55,55.85,55.54,55.77,140200.0,35.0874,35.2769,35.0811,35.2263,140200.0
2006-09-26 12:20:00,55.76,55.96,55.7,55.92,116500.0,35.22,35.3463,35.1821,35.3211,116500.0
2006-09-26 12:30:00,55.92,55.92,55.77,55.77,85400.0,35.3211,35.3211,35.2263,35.2263,85400.0
2006-09-26 12:40:00,55.76,55.98,55.75,55.81,86700.0,35.22,35.359,35.2137,35.2516,86700.0
2006-09-26 12:50:00,55.82,55.88,55.76,55.82,68900.0,35.2579,35.2958,35.22,35.2579,68900.0
2006-09-26 13:00:00,55.82,55.83,55.75,55.82,52500.0,35.2579,35.2642,35.2137,35.2579,52500.0
2006-09-26 13:10:00,55.82,55.84,55.72,55.8,94800.0,35.2579,35.2705,35.1948,35.2453,94800.0
2006-09-26 13:20:00,55.8,55.94,55.78,55.91,115900.0,35.2453,35.3337,35.2327,35.3148,115900.0
2006-09-26 13:30:00,55.9,55.97,55.84,55.96,125400.0,35.3084,35.3527,35.2705,35.3463,125400.0
2006-09-26 13:40:00,55.97,56.05,55.86,56.02,137300.0,35.3527,35.4032,35.2832,35.3842,137300.0
2006-09-26 13:50:00,56.02,56.16,56.02,56.07,152400.0,35.3842,35.4727,35.3842,35.4158,152400.0
2006-09-26 14:00:00,56.07,56.23,56.07,56.17,112200.0,35.4158,35.5169,35.4158,35.479,112200.0
2006-09-26 14:10:00,56.17,56.23,56.12,56.14,88100.0,35.479,35.5169,35.4474,35.46,88100.0
2006-09-26 14:20:00,56.12,56.25,56.12,56.2,66400.0,35.4474,35.5295,35.4474,35.4979,66400.0
2006-09-26 14:30:00,56.22,56.31,56.17,56.18,95800.0,35.5106,35.5674,35.479,35.4853,95800.0
2006-09-26 14:40:00,56.17,56.27,56.07,56.07,82700.0,35.479,35.5422,35.4158,35.4158,82700.0
2006-09-26 14:50:00,56.07,56.17,56.03,56.04,84000.0,35.4158,35.479,35.3906,35.3969,84000.0
2006-09-26 15:00:00,56.04,56.08,56.0,56.03,163300.0,35.3969,35.4221,35.3716,35.3906,163300.0
2006-09-26 15:10:00,56.04,56.04,55.98,55.99,125500.0,35.3969,35.3969,35.359,35.3653,125500.0
2006-09-26 15:20:00,55.98,56.01,55.93,55.96,137100.0,35.359,35.3779,35.3274,35.3463,137100.0
2006-09-26 15:30:00,55.96,56.08,55.96,56.05,149100.0,35.3463,35.4221,35.3463,35.4032,149100.0
2006-09-26 15:40:00,56.05,56.1,56.02,56.09,141700.0,35.4032,35.4348,35.3842,35.4285,141700.0
2006-09-26 15:50:00,56.06,56.08,56.01,56.05,177100.0,35.4095,35.4221,35.3779,35.4032,177100.0
2006-09-27 09:30:00,55.89,56.04,55.72,56.02,179300.0,35.3021,35.3969,35.1948,35.3842,179300.0
2006-09-27 09:40:00,56.02,56.21,56.0,56.06,201700.0,35.3842,35.5043,35.3716,35.4095,201700.0
2006-09-27 09:50:00,56.09,56.17,55.95,56.03,276900.0,35.4285,35.479,35.34,35.3906,276900.0
2006-09-27 10:00:00,56.06,56.28,56.05,56.12,337800.0,35.4095,35.5485,35.4032,35.4474,337800.0
2006-09-27 10:10:00,56.12,56.14,55.88,55.91,217200.0,35.4474,35.46,35.2958,35.3148,217200.0
2006-09-27 10:20:00,55.89,56.06,55.77,56.01,190600.0,35.3021,35.4095,35.2263,35.3779,190600.0
2006-09-27 10:30:00,56.01,56.29,56.0,56.14,203100.0,35.3779,35.5548,35.3716,35.46,203100.0
2006-09-27 10:40:00,56.15,56.16,56.01,56.04,101400.0,35.4664,35.4727,35.3779,35.3969,101400.0
2006-09-27 10:50:00,56.05,56.18,55.99,56.04,156600.0,35.4032,35.4853,35.3653,35.3969,156600.0
2006-09-27 11:00:00,56.04,56.23,55.98,56.16,172700.0,35.3969,35.5169,35.359,35.4727,172700.0
2006-09-27 11:10:00,56.16,56.19,55.98,56.0,134800.0,35.4727,35.4916,35.359,35.3716,134800.0
2006-09-27 11:20:00,55.99,56.1,55.94,56.01,132700.0,35.3653,35.4348,35.3337,35.3779,132700.0
2006-09-27 11:30:00,56.01,56.23,56.0,56.23,236800.0,35.3779,35.5169,35.3716,35.5169,236800.0
2006-09-27 11:40:00,56.23,56.43,56.13,56.41,304200.0,35.5169,35.6432,35.4537,35.6306,304200.0
2006-09-27 11:50:00,56.44,56.49,56.22,56.45,160000.0,35.6495,35.6811,35.5106,35.6558,160000.0
2006-09-27 12:00:00,56.45,56.49,56.4,56.4,113600.0,35.6558,35.6811,35.6243,35.6243,113600.0
2006-09-27 12:10:00,56.39,56.51,56.33,56.49,136100.0,35.6179,35.6937,35.5801,35.6811,136100.0
2006-09-27 12:20:00,56.49,56.59,56.32,56.36,183500.0,35.6811,35.7443,35.5737,35.599,183500.0
2006-09-27 12:30:00,56.37,56.45,56.25,56.25,82300.0,35.6053,35.6558,35.5295,35.5295,82300.0
2006-09-27 12:40:00,56.26,56.3,56.16,56.16,127100.0,35.5358,35.5611,35.4727,35.4727,127100.0
2006-09-27 12:50:00,56.17,56.23,56.09,56.17,114000.0,35.479,35.5169,35.4285,35.479,114000.0
2006-09-27 13:00:00,56.17,56.28,56.17,56.26,93800.0,35.479,35.5485,35.479,35.5358,93800.0
2006-09-27 13:10:00,56.26,56.27,56.17,56.21,60600.0,35.5358,35.5422,35.479,35.5043,60600.0
2006-09-27 13:20:00,56.21,56.35,56.21,56.34,59500.0,35.5043,35.5927,35.5043,35.5864,59500.0
2006-09-27 13:30:00,56.35,56.35,56.1,56.3,111400.0,35.5927,35.5927,35.4348,35.5611,111400.0
2006-09-27 13:40:00,56.3,56.31,56.1,56.16,165200.0,35.5611,35.5674,35.4348,35.4727,165200.0
2006-09-27 13:50:00,56.16,56.32,56.15,56.2,86900.0,35.4727,35.5737,35.4664,35.4979,86900.0
2006-09-27 14:00:00,56.2,56.26,56.1,56.25,166900.0,35.4979,35.5358,35.4348,35.5295,166900.0
2006-09-27 14:10:00,56.25,56.26,55.82,55.94,237400.0,35.5295,35.5358,35.2579,35.3337,237400.0
2006-09-27 14:20:00,55.94,56.1,55.89,56.02,185800.0,35.3337,35.4348,35.3021,35.3842,185800.0
2006-09-27 14:30:00,56.02,56.04,55.88,56.0,126400.0,35.3842,35.3969,35.2958,35.3716,126400.0
2006-09-27 14:40:00,56.01,56.02,55.81,55.99,173000.0,35.3779,35.3842,35.2516,35.3653,173000.0
2006-09-27 14:50:00,56.01,56.05,55.88,56.0,167600.0,35.3779,35.4032,35.2958,35.3716,167600.0
2006-09-27 15:00:00,56.0,56.01,55.8,55.83,166100.0,35.3716,35.3779,35.2453,35.2642,166100.0
2006-09-27 15:10:00,55.83,55.9,55.75,55.82,261900.0,35.2642,35.3084,35.2137,35.2579,261900.0
2006-09-27 15:20:00,55.82,56.02,55.8,55.92,184000.0,35.2579,35.3842,35.2453,35.3211,184000.0
2006-09-27 15:30:00,55.93,56.04,55.92,56.03,131400.0,35.3274,35.3969,35.3211,35.3906,131400.0
2006-09-27 15:40:00,56.05,56.05,55.9,55.96,178300.0,35.4032,35.4032,35.3084,35.3463,178300.0
2006-09-27 15:50:00,55.96,56.06,55.91,55.94,236400.0,35.3463,35.4095,35.3148,35.3337,236400.0
2006-09-28 09:30:00,56.17,56.33,56.03,56.2,204100.0,35.479,35.5801,35.3906,35.4979,204100.0
2006-09-28 09:40:00,56.18,56.22,55.87,55.98,163900.0,35.4853,35.5106,35.2895,35.359,163900.0
2006-09-28 09:50:00,55.98,56.04,55.8,55.94,156100.0,35.359,35.3969,35.2453,35.3337,156100.0
2006-09-28 10:00:00,55.94,56.09,55.81,55.98,104000.0,35.3337,35.4285,35.2516,35.359,104000.0
2006-09-28 10:10:00,55.97,56.08,55.85,55.95,109500.0,35.3527,35.4221,35.2769,35.34,109500.0
2006-09-28 10:20:00,55.94,56.08,55.87,55.9,110100.0,35.3337,35.4221,35.2895,35.3084,110100.0
2006-09-28 10:30:00,55.88,56.02,55.88,55.96,76300.0,35.2958,35.3842,35.2958,35.3463,76300.0
2006-09-28 10:40:00,55.97,56.0,55.87,55.89,86700.0,35.3527,35.3716,35.2895,35.3021,86700.0
2006-09-28 10:50:00,55.87,55.88,55.52,55.53,173100.0,35.2895,35.2958,35.0684,35.0747,173100.0
2006-09-28 11:00:00,55.52,55.67,55.45,55.58,196600.0,35.0684,35.1632,35.0242,35.1063,196600.0
2006-09-28 11:10:00,55.58,55.69,55.53,55.67,100100.0,35.1063,35.1758,35.0747,35.1632,100100.0
2006-09-28 11:20:00,55.69,55.97,55.69,55.73,150100.0,35.1758,35.3527,35.1758,35.2011,150100.0
2006-09-28 11:30:00,55.74,55.79,55.65,55.79,67000.0,35.2074,35.239,35.1505,35.239,67000.0
2006-09-28 11:40:00,55.8,55.8,55.56,55.58,82700.0,35.2453,35.2453,35.0937,35.1063,82700.0
2006-09-28 11:50:00,55.56,55.57,55.43,55.43,97300.0,35.0937,35.1,35.0116,35.0116,97300.0
2006-09-28 12:00:00,55.44,55.51,55.3,55.5,120000.0,35.0179,35.0621,34.9295,35.0558,120000.0
2006-09-28 12:10:00,55.5,55.61,55.46,55.57,115200.0,35.0558,35.1253,35.0305,35.1,115200.0
2006-09-28 12:20:00,55.57,55.77,55.57,55.76,74500.0,35.1,35.2263,35.1,35.22,74500.0
2006-09-28 12:30:00,55.75,55.79,55.7,55.76,133400.0,35.2137,35.239,35.1821,35.22,133400.0
2006-09-28 12:40:00,55.75,55.8,55.72,55.78,63200.0,35.2137,35.2453,35.1948,35.2327,63200.0
2006-09-28 12:50:00,55.77,55.88,55.77,55.79,109100.0,35.2263,35.2958,35.2263,35.239,109100.0
2006-09-28 13:00:00,55.79,55.83,55.74,55.75,94200.0,35.239,35.2642,35.2074,35.2137,94200.0
2006-09-28 13:10:00,55.75,55.79,55.75,55.79,106900.0,35.2137,35.239,35.2137,35.239,106900.0
2006-09-28 13:20:00,55.8,55.98,55.79,55.86,232900.0,35.2453,35.359,35.239,35.2832,232900.0
2006-09-28 13:30:00,55.87,55.87,55.8,55.81,86000.0,35.2895,35.2895,35.2453,35.2516,86000.0
2006-09-28 13:40:00,55.8,55.93,55.8,55.87,41900.0,35.2453,35.3274,35.2453,35.2895,41900.0
2006-09-28 13:50:00,55.89,56.0,55.89,55.99,78000.0,35.3021,35.3716,35.3021,35.3653,78000.0
2006-09-28 14:00:00,55.98,56.06,55.93,56.06,40700.0,35.359,35.4095,35.3274,35.4095,40700.0
2006-09-28 14:10:00,56.06,56.09,55.97,55.99,76900.0,35.4095,35.4285,35.3527,35.3653,76900.0
2006-09-28 14:20:00,55.98,56.0,55.96,55.97,72100.0,35.359,35.3716,35.3463,35.3527,72100.0
2006-09-28 14:30:00,55.99,56.03,55.95,56.01,104200.0,35.3653,35.3906,35.34,35.3779,104200.0
2006-09-28 14:40:00,56.02,56.06,56.0,56.01,87200.0,35.3842,35.4095,35.3716,35.3779,87200.0
2006-09-28 14:50:00,56.01,56.03,55.94,55.98,91800.0,35.3779,35.3906,35.3337,35.359,91800.0
2006-09-28 15:00:00,55.98,56.02,55.94,56.0,68500.0,35.359,35.3842,35.3337,35.3716,68500.0
2006-09-28 15:10:00,56.0,56.1,55.95,56.05,316900.0,35.3716,35.4348,35.34,35.4032,316900.0
2006-09-28 15:20:00,56.06,56.09,56.01,56.05,86200.0,35.4095,35.4285,35.3779,35.4032,86200.0
2006-09-28 15:30:00,56.07,56.18,56.05,56.14,100500.0,35.4158,35.4853,35.4032,35.46,100500.0
2006-09-28 15:40:00,56.14,56.29,56.13,56.27,195100.0,35.46,35.5548,35.4537,35.5422,195100.0
2006-09-28 15:50:00,56.27,56.31,56.22,56.23,266100.0,35.5422,35.5674,35.5106,35.5169,266100.0
2006-09-29 09:30:00,56.29,56.39,56.07,56.38,138600.0,35.5548,35.6179,35.4158,35.6116,138600.0
2006-09-29 09:40:00,56.36,56.36,55.93,55.94,133300.0,35.599,35.599,35.3274,35.3337,133300.0
2006-09-29 09:50:00,55.93,56.02,55.82,55.96,126600.0,35.3274,35.3842,35.2579,35.3463,126600.0
2006-09-29 10:00:00,55.96,56.07,55.87,55.98,149600.0,35.3463,35.4158,35.2895,35.359,149600.0
2006-09-29 10:10:00,55.97,55.97,55.78,55.95,78600.0,35.3527,35.3527,35.2327,35.34,78600.0
2006-09-29 10:20:00,55.95,56.04,55.89,56.0,106400.0,35.34,35.3969,35.3021,35.3716,106400.0
2006-09-29 10:30:00,55.99,56.17,55.92,56.01,69400.0,35.3653,35.479,35.3211,35.3779,69400.0
2006-09-29 10:40:00,56.02,56.24,56.0,56.17,58700.0,35.3842,35.5232,35.3716,35.479,58700.0
2006-09-29 10:50:00,56.17,56.23,56.11,56.18,56000.0,35.479,35.5169,35.4411,35.4853,56000.0
2006-09-29 11:00:00,56.17,56.19,56.03,56.06,97500.0,35.479,35.4916,35.3906,35.4095,97500.0
2006-09-29 11:10:00,56.06,56.08,56.01,56.01,45100.0,35.4095,35.4221,35.3779,35.3779,45100.0
2006-09-29 11:20:00,56.01,56.1,55.94,56.1,56200.0,35.3779,35.4348,35.3337,35.4348,56200.0
2006-09-29 11:30:00,56.1,56.15,56.03,56.08,35800.0,35.4348,35.4664,35.3906,35.4221,35800.0
2006-09-29 11:40:00,56.09,56.25,56.08,56.25,73300.0,35.4285,35.5295,35.4221,35.5295,73300.0
2006-09-29 11:50:00,56.24,56.36,56.17,56.24,102500.0,35.5232,35.599,35.479,35.5232,102500.0
2006-09-29 12:00:00,56.23,56.26,56.15,56.18,78500.0,35.5169,35.5358,35.4664,35.4853,78500.0
2006-09-29 12:10:00,56.18,56.19,56.12,56.12,88200.0,35.4853,35.4916,35.4474,35.4474,88200.0
2006-09-29 12:20:00,56.13,56.15,56.03,56.07,112700.0,35.4537,35.4664,35.3906,35.4158,112700.0
2006-09-29 12:30:00,56.06,56.06,56.0,56.01,59100.0,35.4095,35.4095,35.3716,35.3779,59100.0
2006-09-29 12:40:00,56.01,56.01,55.89,55.91,70700.0,35.3779,35.3779,35.3021,35.3148,70700.0
2006-09-29 12:50:00,55.91,55.92,55.77,55.83,76700.0,35.3148,35.3211,35.2263,35.2642,76700.0
2006-09-29 13:00:00,55.83,55.83,55.75,55.79,66200.0,35.2642,35.2642,35.2137,35.239,66200.0
2006-09-29 13:10:00,55.79,55.83,55.78,55.8,61000.0,35.239,35.2642,35.2327,35.2453,61000.0
2006-09-29 13:20:00,55.81,55.84,55.72,55.76,107600.0,35.2516,35.2705,35.1948,35.22,107600.0
2006-09-29 13:30:00,55.74,55.76,55.62,55.62,118700.0,35.2074,35.22,35.1316,35.1316,118700.0
2006-09-29 13:40:00,55.62,55.62,55.53,55.58,76900.0,35.1316,35.1316,35.0747,35.1063,76900.0
2006-09-29 13:50:00,55.59,55.6,55.54,55.58,113900.0,35.1126,35.119,35.0811,35.1063,113900.0
2006-09-29 14:00:00,55.57,55.62,55.45,55.54,121400.0,35.1,35.1316,35.0242,35.0811,121400.0
2006-09-29 14:10:00,55.54,55.55,55.49,55.5,59400.0,35.0811,35.0874,35.0495,35.0558,59400.0
2006-09-29 14:20:00,55.5,55.62,55.5,55.59,84800.0,35.0558,35.1316,35.0558,35.1126,84800.0
2006-09-29 14:30:00,55.59,55.62,55.57,55.61,65900.0,35.1126,35.1316,35.1,35.1253,65900.0
2006-09-29 14:40:00,55.61,55.65,55.58,55.6,71900.0,35.1253,35.1505,35.1063,35.119,71900.0
2006-09-29 14:50:00,55.6,55.67,55.59,55.65,93200.0,35.119,35.1632,35.1126,35.1505,93200.0
2006-09-29 15:00:00,55.64,55.66,55.53,55.53,155700.0,35.1442,35.1569,35.0747,35.0747,155700.0
2006-09-29 15:10:00,55.53,55.58,55.5,55.51,138100.0,35.0747,35.1063,35.0558,35.0621,138100.0
2006-09-29 15:20:00,55.51,55.52,55.39,55.42,201500.0,35.0621,35.0684,34.9863,35.0053,201500.0
2006-09-29 15:30:00,55.42,55.43,55.33,55.33,227500.0,35.0053,35.0116,34.9484,34.9484,227500.0
2006-09-29 15:40:00,55.32,55.36,55.24,55.25,268500.0,34.9421,34.9674,34.8916,34.8979,268500.0
2006-09-29 15:50:00,55.25,55.34,55.22,55.26,286700.0,34.8979,34.9547,34.8789,34.9042,286700.0
2006-10-02 09:30:00,54.71,54.99,54.6,54.76,353200.0,34.5568,34.7337,34.4873,34.5884,353200.0
2006-10-02 09:40:00,54.78,54.78,54.62,54.69,193000.0,34.601,34.601,34.5,34.5442,193000.0
2006-10-02 09:50:00,54.69,54.92,54.68,54.89,280000.0,34.5442,34.6894,34.5379,34.6705,280000.0
2006-10-02 10:00:00,54.89,55.21,54.82,55.0,203900.0,34.6705,34.8726,34.6263,34.74,203900.0
2006-10-02 10:10:00,55.02,55.17,54.99,55.06,128400.0,34.7526,34.8474,34.7337,34.7779,128400.0
2006-10-02 10:20:00,55.07,55.07,54.89,54.99,117500.0,34.7842,34.7842,34.6705,34.7337,117500.0
2006-10-02 10:30:00,54.99,55.18,54.99,55.16,88900.0,34.7337,34.8537,34.7337,34.841,88900.0
2006-10-02 10:40:00,55.16,55.33,55.14,55.32,83400.0,34.841,34.9484,34.8284,34.9421,83400.0
2006-10-02 10:50:00,55.32,55.44,55.26,55.34,95500.0,34.9421,35.0179,34.9042,34.9547,95500.0
2006-10-02 11:00:00,55.35,55.41,55.32,55.4,153600.0,34.961,34.9989,34.9421,34.9926,153600.0
2006-10-02 11:10:00,55.4,55.5,55.36,55.43,170900.0,34.9926,35.0558,34.9674,35.0116,170900.0
2006-10-02 11:20:00,55.42,55.66,55.39,55.61,141100.0,35.0053,35.1569,34.9863,35.1253,141100.0
2006-10-02 11:30:00,55.6,55.87,55.57,55.86,240900.0,35.119,35.2895,35.1,35.2832,240900.0
2006-10-02 11:40:00,55.87,56.01,55.79,55.92,298200.0,35.2895,35.3779,35.239,35.3211,298200.0
2006-10-02 11:50:00,55.92,56.05,55.78,55.82,116700.0,35.3211,35.4032,35.2327,35.2579,116700.0
2006-10-02 12:00:00,55.8,55.86,55.79,55.81,96500.0,35.2453,35.2832,35.239,35.2516,96500.0
2006-10-02 12:10:00,55.8,55.84,55.72,55.84,117300.0,35.2453,35.2705,35.1948,35.2705,117300.0
2006-10-02 12:20:00,55.83,55.85,55.73,55.81,172400.0,35.2642,35.2769,35.2011,35.2516,172400.0
2006-10-02 12:30:00,55.81,56.01,55.8,55.98,209300.0,35.2516,35.3779,35.2453,35.359,209300.0
2006-10-02 12:40:00,55.96,56.01,55.9,55.94,162100.0,35.3463,35.3779,35.3084,35.3337,162100.0
2006-10-02 12:50:00,55.95,56.0,55.9,55.91,119900.0,35.34,35.3716,35.3084,35.3148,119900.0
2006-10-02 13:00:00,55.91,55.97,55.86,55.94,72300.0,35.3148,35.3527,35.2832,35.3337,72300.0
2006-10-02 13:10:00,55.96,55.99,55.89,55.94,65000.0,35.3463,35.3653,35.3021,35.3337,65000.0
2006-10-02 13:20:00,55.94,55.99,55.89,55.96,150400.0,35.3337,35.3653,35.3021,35.3463,150400.0
2006-10-02 13:30:00,55.96,55.98,55.76,55.78,125400.0,35.3463,35.359,35.22,35.2327,125400.0
2006-10-02 13:40:00,55.78,55.78,55.4,55.41,128100.0,35.2327,35.2327,34.9926,34.9989,128100.0
2006-10-02 13:50:00,55.41,55.59,55.33,55.5,141100.0,34.9989,35.1126,34.9484,35.0558,141100.0
2006-10-02 14:00:00,55.49,55.57,55.37,55.5,67700.0,35.0495,35.1,34.9737,35.0558,67700.0
2006-10-02 14:10:00,55.5,55.68,55.5,55.67,90400.0,35.0558,35.1695,35.0558,35.1632,90400.0
2006-10-02 14:20:00,55.67,55.68,55.51,55.57,43300.0,35.1632,35.1695,35.0621,35.1,43300.0
2006-10-02 14:30:00,55.57,55.58,55.51,55.54,68100.0,35.1,35.1063,35.0621,35.0811,68100.0
2006-10-02 14:40:00,55.55,55.56,55.46,55.56,37000.0,35.0874,35.0937,35.0305,35.0937,37000.0
2006-10-02 14:50:00,55.55,55.55,55.44,55.5,80500.0,35.0874,35.0874,35.0179,35.0558,80500.0
2006-10-02 15:00:00,55.5,55.56,55.46,55.56,82400.0,35.0558,35.0937,35.0305,35.0937,82400.0
2006-10-02 15:10:00,55.58,55.6,55.5,55.53,47000.0,35.1063,35.119,35.0558,35.0747,47000.0
2006-10-02 15:20:00,55.53,55.8,55.46,55.8,107600.0,35.0747,35.2453,35.0305,35.2453,107600.0
2006-10-02 15:30:00,55.78,55.79,55.53,55.61,97100.0,35.2327,35.239,35.0747,35.1253,97100.0
2006-10-02 15:40:00,55.61,55.73,55.55,55.72,86500.0,35.1253,35.2011,35.0874,35.1948,86500.0
2006-10-02 15:50:00,55.72,55.81,55.68,55.79,178200.0,35.1948,35.2516,35.1695,35.239,178200.0
2006-10-03 09:30:00,56.11,56.35,55.99,56.0,340200.0,35.4411,35.5927,35.3653,35.3716,340200.0
2006-10-03 09:40:00,56.03,56.08,55.7,55.75,206700.0,35.3906,35.4221,35.1821,35.2137,206700.0
2006-10-03 09:50:00,55.76,56.21,55.76,56.13,264500.0,35.22,35.5043,35.22,35.4537,264500.0
2006-10-03 10:00:00,56.1,56.25,56.06,56.25,274700.0,35.4348,35.5295,35.4095,35.5295,274700.0
2006-10-03 10:10:00,56.27,56.33,56.19,56.2,195600.0,35.5422,35.5801,35.4916,35.4979,195600.0
2006-10-03 10:20:00,56.2,56.42,56.19,56.37,207900.0,35.4979,35.6369,35.4916,35.6053,207900.0
2006-10-03 10:30:00,56.39,56.59,56.33,56.4,206800.0,35.6179,35.7443,35.5801,35.6243,206800.0
2006-10-03 10:40:00,56.4,56.4,56.25,56.31,88000.0,35.6243,35.6243,35.5295,35.5674,88000.0
2006-10-03 10:50:00,56.3,56.33,56.21,56.22,180100.0,35.5611,35.5801,35.5043,35.5106,180100.0
2006-10-03 11:00:00,56.25,56.26,56.1,56.21,110400.0,35.5295,35.5358,35.4348,35.5043,110400.0
2006-10-03 11:10:00,56.21,56.47,56.17,56.47,98300.0,35.5043,35.6685,35.479,35.6685,98300.0
2006-10-03 11:20:00,56.46,56.67,56.44,56.66,204000.0,35.6622,35.7948,35.6495,35.7885,204000.0
2006-10-03 11:30:00,56.66,56.74,56.6,56.65,167600.0,35.7885,35.839,35.7506,35.7822,167600.0
2006-10-03 11:40:00,56.64,56.71,56.55,56.55,129600.0,35.7759,35.8201,35.719,35.719,129600.0
2006-10-03 11:50:00,56.54,56.66,56.51,56.57,80400.0,35.7127,35.7885,35.6937,35.7316,80400.0
2006-10-03 12:00:00,56.57,56.84,56.56,56.68,195400.0,35.7316,35.9022,35.7253,35.8011,195400.0
2006-10-03 12:10:00,56.66,56.81,56.61,56.81,131600.0,35.7885,35.8832,35.7569,35.8832,131600.0
2006-10-03 12:20:00,56.81,56.87,56.74,56.79,109400.0,35.8832,35.9211,35.839,35.8706,109400.0
2006-10-03 12:30:00,56.79,56.85,56.65,56.65,127300.0,35.8706,35.9085,35.7822,35.7822,127300.0
2006-10-03 12:40:00,56.66,56.78,56.62,56.72,115100.0,35.7885,35.8643,35.7632,35.8264,115100.0
2006-10-03 12:50:00,56.72,56.83,56.72,56.83,87600.0,35.8264,35.8959,35.8264,35.8959,87600.0
2006-10-03 13:00:00,56.83,56.83,56.67,56.68,134500.0,35.8959,35.8959,35.7948,35.8011,134500.0
2006-10-03 13:10:00,56.68,56.72,56.59,56.59,90100.0,35.8011,35.8264,35.7443,35.7443,90100.0
2006-10-03 13:20:00,56.61,56.7,56.6,56.67,78000.0,35.7569,35.8138,35.7506,35.7948,78000.0
2006-10-03 13:30:00,56.66,56.71,56.6,56.63,49800.0,35.7885,35.8201,35.7506,35.7695,49800.0
2006-10-03 13:40:00,56.65,56.68,56.58,56.67,98900.0,35.7822,35.8011,35.738,35.7948,98900.0
2006-10-03 13:50:00,56.65,56.68,56.53,56.62,166200.0,35.7822,35.8011,35.7064,35.7632,166200.0
2006-10-03 14:00:00,56.62,56.76,56.62,56.75,263700.0,35.7632,35.8517,35.7632,35.8453,263700.0
2006-10-03 14:10:00,56.74,56.82,56.69,56.76,322300.0,35.839,35.8896,35.8074,35.8517,322300.0
2006-10-03 14:20:00,56.76,56.83,56.68,56.72,209200.0,35.8517,35.8959,35.8011,35.8264,209200.0
2006-10-03 14:30:00,56.72,56.83,56.71,56.77,114400.0,35.8264,35.8959,35.8201,35.858,114400.0
2006-10-03 14:40:00,56.77,56.8,56.73,56.8,115000.0,35.858,35.8769,35.8327,35.8769,115000.0
2006-10-03 14:50:00,56.8,56.87,56.79,56.83,111400.0,35.8769,35.9211,35.8706,35.8959,111400.0
2006-10-03 15:00:00,56.83,56.91,56.79,56.88,168500.0,35.8959,35.9464,35.8706,35.9275,168500.0
2006-10-03 15:10:00,56.87,56.95,56.85,56.9,196400.0,35.9211,35.9717,35.9085,35.9401,196400.0
2006-10-03 15:20:00,56.9,56.92,56.81,56.83,133700.0,35.9401,35.9527,35.8832,35.8959,133700.0
2006-10-03 15:30:00,56.83,56.97,56.83,56.84,184100.0,35.8959,35.9843,35.8959,35.9022,184100.0
2006-10-03 15:40:00,56.83,56.88,56.73,56.86,175500.0,35.8959,35.9275,35.8327,35.9148,175500.0
2006-10-03 15:50:00,56.87,56.95,56.78,56.82,254600.0,35.9211,35.9717,35.8643,35.8896,254600.0
2006-10-04 09:30:00,56.49,56.7,56.25,56.65,222200.0,35.6811,35.8138,35.5295,35.7822,222200.0
2006-10-04 09:40:00,56.7,56.7,56.32,56.43,193500.0,35.8138,35.8138,35.5737,35.6432,193500.0
2006-10-04 09:50:00,56.44,56.56,56.41,56.52,102300.0,35.6495,35.7253,35.6306,35.7001,102300.0
2006-10-04 10:00:00,56.51,56.51,56.3,56.34,245900.0,35.6937,35.6937,35.5611,35.5864,245900.0
2006-10-04 10:10:00,56.33,56.45,56.3,56.33,205000.0,35.5801,35.6558,35.5611,35.5801,205000.0
2006-10-04 10:20:00,56.33,56.45,56.27,56.42,238100.0,35.5801,35.6558,35.5422,35.6369,238100.0
2006-10-04 10:30:00,56.43,56.68,56.38,56.41,159100.0,35.6432,35.8011,35.6116,35.6306,159100.0
2006-10-04 10:40:00,56.41,56.44,56.34,56.38,129700.0,35.6306,35.6495,35.5864,35.6116,129700.0
2006-10-04 10:50:00,56.37,56.51,56.32,56.48,131100.0,35.6053,35.6937,35.5737,35.6748,131100.0
2006-10-04 11:00:00,56.5,56.58,56.48,56.51,146900.0,35.6874,35.738,35.6748,35.6937,146900.0
2006-10-04 11:10:00,56.52,56.56,56.46,56.52,116100.0,35.7001,35.7253,35.6622,35.7001,116100.0
2006-10-04 11:20:00,56.53,56.75,56.53,56.75,144000.0,35.7064,35.8453,35.7064,35.8453,144000.0
2006-10-04 11:30:00,56.75,56.75,56.58,56.62,126500.0,35.8453,35.8453,35.738,35.7632,126500.0
2006-10-04 11:40:00,56.63,56.64,56.52,56.54,179200.0,35.7695,35.7759,35.7001,35.7127,179200.0
2006-10-04 11:50:00,56.55,56.58,56.5,56.55,85600.0,35.719,35.738,35.6874,35.719,85600.0
2006-10-04 12:00:00,56.55,56.56,56.4,56.4,150300.0,35.719,35.7253,35.6243,35.6243,150300.0
2006-10-04 12:10:00,56.4,56.46,56.31,56.44,100000.0,35.6243,35.6622,35.5674,35.6495,100000.0
2006-10-04 12:20:00,56.44,56.58,56.39,56.56,47300.0,35.6495,35.738,35.6179,35.7253,47300.0
2006-10-04 12:30:00,56.56,56.65,56.56,56.63,65600.0,35.7253,35.7822,35.7253,35.7695,65600.0
2006-10-04 12:40:00,56.65,56.69,56.6,56.62,48100.0,35.7822,35.8074,35.7506,35.7632,48100.0
2006-10-04 12:50:00,56.62,56.67,56.59,56.66,31800.0,35.7632,35.7948,35.7443,35.7885,31800.0
2006-10-04 13:00:00,56.67,56.7,56.58,56.59,64300.0,35.7948,35.8138,35.738,35.7443,64300.0
2006-10-04 13:10:00,56.58,56.66,56.57,56.66,30200.0,35.738,35.7885,35.7316,35.7885,30200.0
2006-10-04 13:20:00,56.67,56.67,56.56,56.63,86000.0,35.7948,35.7948,35.7253,35.7695,86000.0
2006-10-04 13:30:00,56.63,56.88,56.63,56.87,144600.0,35.7695,35.9275,35.7695,35.9211,144600.0
2006-10-04 13:40:00,56.86,56.86,56.81,56.82,53400.0,35.9148,35.9148,35.8832,35.8896,53400.0
2006-10-04 13:50:00,56.82,56.85,56.73,56.82,99300.0,35.8896,35.9085,35.8327,35.8896,99300.0
2006-10-04 14:00:00,56.82,56.98,56.81,56.95,132900.0,35.8896,35.9906,35.8832,35.9717,132900.0
2006-10-04 14:10:00,56.95,57.1,56.92,57.07,120400.0,35.9717,36.0664,35.9527,36.0475,120400.0
2006-10-04 14:20:00,57.07,57.13,57.03,57.06,74800.0,36.0475,36.0854,36.0222,36.0411,74800.0
2006-10-04 14:30:00,57.06,57.22,57.03,57.18,87100.0,36.0411,36.1422,36.0222,36.1169,87100.0
2006-10-04 14:40:00,57.17,57.22,57.06,57.14,107700.0,36.1106,36.1422,36.0411,36.0917,107700.0
2006-10-04 14:50:00,57.14,57.15,57.06,57.07,93300.0,36.0917,36.098,36.0411,36.0475,93300.0
2006-10-04 15:00:00,57.08,57.22,57.04,57.17,97200.0,36.0538,36.1422,36.0285,36.1106,97200.0
2006-10-04 15:10:00,57.17,57.38,57.15,57.38,226800.0,36.1106,36.2433,36.098,36.2433,226800.0
2006-10-04 15:20:00,57.38,57.45,57.25,57.26,128200.0,36.2433,36.2875,36.1612,36.1675,128200.0
2006-10-04 15:30:00,57.27,57.39,57.23,57.38,165800.0,36.1738,36.2496,36.1485,36.2433,165800.0
2006-10-04 15:40:00,57.39,57.66,57.35,57.65,278700.0,36.2496,36.4201,36.2243,36.4138,278700.0
2006-10-04 15:50:00,57.65,57.73,57.61,57.64,569900.0,36.4138,36.4643,36.3885,36.4075,569900.0
2006-10-05 09:30:00,57.8,57.95,57.52,57.75,617900.0,36.5086,36.6033,36.3317,36.477,617900.0
2006-10-05 09:40:00,57.75,57.92,57.53,57.87,354900.0,36.477,36.5844,36.338,36.5528,354900.0
2006-10-05 09:50:00,57.92,58.1,57.87,58.09,346500.0,36.5844,36.698,36.5528,36.6917,346500.0
2006-10-05 10:00:00,58.1,58.24,57.81,57.95,437500.0,36.698,36.7865,36.5149,36.6033,437500.0
2006-10-05 10:10:00,57.95,58.13,57.66,57.8,302000.0,36.6033,36.717,36.4201,36.5086,302000.0
2006-10-05 10:20:00,57.8,57.95,57.8,57.92,167800.0,36.5086,36.6033,36.5086,36.5844,167800.0
2006-10-05 10:30:00,57.91,58.0,57.76,57.85,210900.0,36.578,36.6349,36.4833,36.5401,210900.0
2006-10-05 10:40:00,57.86,58.29,57.86,58.1,301200.0,36.5465,36.8181,36.5465,36.698,301200.0
2006-10-05 10:50:00,58.09,58.35,58.06,58.28,183000.0,36.6917,36.856,36.6728,36.8117,183000.0
2006-10-05 11:00:00,58.3,58.33,58.17,58.33,162300.0,36.8244,36.8433,36.7423,36.8433,162300.0
2006-10-05 11:10:00,58.35,58.4,57.87,57.92,343900.0,36.856,36.8875,36.5528,36.5844,343900.0
2006-10-05 11:20:00,57.91,58.08,57.89,57.94,329100.0,36.578,36.6854,36.5654,36.597,329100.0
2006-10-05 11:30:00,57.93,58.19,57.93,58.19,162000.0,36.5907,36.7549,36.5907,36.7549,162000.0
2006-10-05 11:40:00,58.2,58.22,57.96,58.05,119700.0,36.7612,36.7738,36.6096,36.6665,119700.0
2006-10-05 11:50:00,58.05,58.13,57.98,58.11,90900.0,36.6665,36.717,36.6222,36.7044,90900.0
2006-10-05 12:00:00,58.11,58.13,57.85,57.85,208800.0,36.7044,36.717,36.5401,36.5401,208800.0
2006-10-05 12:10:00,57.85,57.92,57.76,57.87,188700.0,36.5401,36.5844,36.4833,36.5528,188700.0
2006-10-05 12:20:00,57.87,57.93,57.82,57.84,172600.0,36.5528,36.5907,36.5212,36.5338,172600.0
2006-10-05 12:30:00,57.83,57.83,57.5,57.55,239500.0,36.5275,36.5275,36.3191,36.3506,239500.0
2006-10-05 12:40:00,57.55,57.67,57.49,57.55,225500.0,36.3506,36.4264,36.3127,36.3506,225500.0
2006-10-05 12:50:00,57.55,57.79,57.55,57.77,64300.0,36.3506,36.5022,36.3506,36.4896,64300.0
2006-10-05 13:00:00,57.74,58.05,57.73,57.95,185000.0,36.4707,36.6665,36.4643,36.6033,185000.0
2006-10-05 13:10:00,57.94,58.12,57.94,58.04,94900.0,36.597,36.7107,36.597,36.6601,94900.0
2006-10-05 13:20:00,58.05,58.27,58.01,58.23,121200.0,36.6665,36.8054,36.6412,36.7802,121200.0
2006-10-05 13:30:00,58.23,58.42,58.23,58.39,194700.0,36.7802,36.9002,36.7802,36.8812,194700.0
2006-10-05 13:40:00,58.4,58.57,58.37,58.52,234800.0,36.8875,36.9949,36.8686,36.9633,234800.0
2006-10-05 13:50:00,58.53,58.55,58.34,58.34,173700.0,36.9696,36.9823,36.8496,36.8496,173700.0
2006-10-05 14:00:00,58.34,58.35,58.08,58.13,202300.0,36.8496,36.856,36.6854,36.717,202300.0
2006-10-05 14:10:00,58.13,58.24,58.0,58.03,164000.0,36.717,36.7865,36.6349,36.6538,164000.0
2006-10-05 14:20:00,58.03,58.15,57.99,58.15,142700.0,36.6538,36.7296,36.6286,36.7296,142700.0
2006-10-05 14:30:00,58.16,58.35,58.15,58.32,141500.0,36.7359,36.856,36.7296,36.837,141500.0
2006-10-05 14:40:00,58.32,58.46,58.32,58.34,205300.0,36.837,36.9254,36.837,36.8496,205300.0
2006-10-05 14:50:00,58.35,58.43,58.32,58.38,112000.0,36.856,36.9065,36.837,36.8749,112000.0
2006-10-05 15:00:00,58.39,58.4,58.25,58.37,203000.0,36.8812,36.8875,36.7928,36.8686,203000.0
2006-10-05 15:10:00,58.38,58.56,58.35,58.53,308900.0,36.8749,36.9886,36.856,36.9696,308900.0
2006-10-05 15:20:00,58.53,58.67,58.46,58.67,231300.0,36.9696,37.0581,36.9254,37.0581,231300.0
2006-10-05 15:30:00,58.66,58.74,58.47,58.55,352100.0,37.0518,37.1023,36.9318,36.9823,352100.0
2006-10-05 15:40:00,58.55,58.71,58.52,58.64,360900.0,36.9823,37.0833,36.9633,37.0391,360900.0
2006-10-05 15:50:00,58.64,58.75,58.61,58.68,377600.0,37.0391,37.1086,37.0202,37.0644,377600.0
2006-10-06 09:30:00,58.49,58.6,58.17,58.23,380700.0,36.9444,37.0139,36.7423,36.7802,380700.0
2006-10-06 09:40:00,58.24,58.48,58.15,58.43,166700.0,36.7865,36.9381,36.7296,36.9065,166700.0
2006-10-06 09:50:00,58.42,58.51,58.33,58.36,108300.0,36.9002,36.957,36.8433,36.8623,108300.0
2006-10-06 10:00:00,58.38,58.49,58.29,58.41,138200.0,36.8749,36.9444,36.8181,36.8939,138200.0
2006-10-06 10:10:00,58.41,58.6,58.25,58.45,167500.0,36.8939,37.0139,36.7928,36.9191,167500.0
2006-10-06 10:20:00,58.44,58.5,58.3,58.43,684900.0,36.9128,36.9507,36.8244,36.9065,684900.0
2006-10-06 10:30:00,58.43,58.55,58.42,58.48,100700.0,36.9065,36.9823,36.9002,36.9381,100700.0
2006-10-06 10:40:00,58.5,58.72,58.48,58.65,110200.0,36.9507,37.0897,36.9381,37.0454,110200.0
2006-10-06 10:50:00,58.65,58.9,58.65,58.68,244900.0,37.0454,37.2034,37.0454,37.0644,244900.0
2006-10-06 11:00:00,58.66,58.7,58.52,58.55,139900.0,37.0518,37.077,36.9633,36.9823,139900.0
2006-10-06 11:10:00,58.56,58.66,58.5,58.58,94000.0,36.9886,37.0518,36.9507,37.0012,94000.0
2006-10-06 11:20:00,58.58,58.66,58.55,58.65,63400.0,37.0012,37.0518,36.9823,37.0454,63400.0
2006-10-06 11:30:00,58.66,58.68,58.54,58.56,135800.0,37.0518,37.0644,36.976,36.9886,135800.0
2006-10-06 11:40:00,58.57,58.6,58.48,58.48,61800.0,36.9949,37.0139,36.9381,36.9381,61800.0
2006-10-06 11:50:00,58.48,58.59,58.44,58.45,116400.0,36.9381,37.0075,36.9128,36.9191,116400.0
2006-10-06 12:00:00,58.46,58.5,58.2,58.2,172200.0,36.9254,36.9507,36.7612,36.7612,172200.0
2006-10-06 12:10:00,58.19,58.32,58.16,58.24,138100.0,36.7549,36.837,36.7359,36.7865,138100.0
2006-10-06 12:20:00,58.23,58.23,58.08,58.18,167800.0,36.7802,36.7802,36.6854,36.7486,167800.0
2006-10-06 12:30:00,58.2,58.21,58.02,58.05,156200.0,36.7612,36.7675,36.6475,36.6665,156200.0
2006-10-06 12:40:00,58.06,58.26,58.02,58.24,172600.0,36.6728,36.7991,36.6475,36.7865,172600.0
2006-10-06 12:50:00,58.26,58.45,58.24,58.41,124600.0,36.7991,36.9191,36.7865,36.8939,124600.0
2006-10-06 13:00:00,58.4,58.42,58.3,58.34,189800.0,36.8875,36.9002,36.8244,36.8496,189800.0
2006-10-06 13:10:00,58.34,58.45,58.32,58.39,166300.0,36.8496,36.9191,36.837,36.8812,166300.0
2006-10-06 13:20:00,58.39,58.4,58.17,58.2,113000.0,36.8812,36.8875,36.7423,36.7612,113000.0
2006-10-06 13:30:00,58.2,58.22,58.12,58.16,85400.0,36.7612,36.7738,36.7107,36.7359,85400.0
2006-10-06 13:40:00,58.17,58.2,58.1,58.2,75200.0,36.7423,36.7612,36.698,36.7612,75200.0
2006-10-06 13:50:00,58.2,58.22,58.14,58.16,71600.0,36.7612,36.7738,36.7233,36.7359,71600.0
2006-10-06 14:00:00,58.17,58.19,58.04,58.12,121700.0,36.7423,36.7549,36.6601,36.7107,121700.0
2006-10-06 14:10:00,58.16,58.36,58.11,58.29,152000.0,36.7359,36.8623,36.7044,36.8181,152000.0
2006-10-06 14:20:00,58.28,58.38,58.27,58.38,167200.0,36.8117,36.8749,36.8054,36.8749,167200.0
2006-10-06 14:30:00,58.38,58.41,58.31,58.37,187600.0,36.8749,36.8939,36.8307,36.8686,187600.0
2006-10-06 14:40:00,58.37,58.39,58.29,58.33,198000.0,36.8686,36.8812,36.8181,36.8433,198000.0
2006-10-06 14:50:00,58.33,58.38,58.26,58.31,151800.0,36.8433,36.8749,36.7991,36.8307,151800.0
2006-10-06 15:00:00,58.3,58.36,58.29,58.33,200100.0,36.8244,36.8623,36.8181,36.8433,200100.0
2006-10-06 15:10:00,58.33,58.44,58.3,58.37,185200.0,36.8433,36.9128,36.8244,36.8686,185200.0
2006-10-06 15:20:00,58.37,58.48,58.32,58.34,212200.0,36.8686,36.9381,36.837,36.8496,212200.0
2006-10-06 15:30:00,58.35,58.55,58.34,58.47,309400.0,36.856,36.9823,36.8496,36.9318,309400.0
2006-10-06 15:40:00,58.48,58.59,58.42,58.46,238700.0,36.9381,37.0075,36.9002,36.9254,238700.0
2006-10-06 15:50:00,58.47,58.64,58.46,58.58,333400.0,36.9318,37.0391,36.9254,37.0012,333400.0
2006-10-09 09:30:00,58.4,58.49,58.08,58.2,175400.0,36.8875,36.9444,36.6854,36.7612,175400.0
2006-10-09 09:40:00,58.17,58.28,58.05,58.21,113400.0,36.7423,36.8117,36.6665,36.7675,113400.0
2006-10-09 09:50:00,58.23,58.39,58.19,58.32,137300.0,36.7802,36.8812,36.7549,36.837,137300.0
2006-10-09 10:00:00,58.32,58.39,58.2,58.29,82900.0,36.837,36.8812,36.7612,36.8181,82900.0
2006-10-09 10:10:00,58.27,58.42,58.25,58.35,118600.0,36.8054,36.9002,36.7928,36.856,118600.0
2006-10-09 10:20:00,58.38,58.42,58.17,58.19,123900.0,36.8749,36.9002,36.7423,36.7549,123900.0
2006-10-09 10:30:00,58.19,58.23,57.9,58.04,147300.0,36.7549,36.7802,36.5717,36.6601,147300.0
2006-10-09 10:40:00,58.03,58.21,57.97,58.21,56400.0,36.6538,36.7675,36.6159,36.7675,56400.0
2006-10-09 10:50:00,58.21,58.34,58.2,58.33,44400.0,36.7675,36.8496,36.7612,36.8433,44400.0
2006-10-09 11:00:00,58.31,58.41,58.27,58.3,56500.0,36.8307,36.8939,36.8054,36.8244,56500.0
2006-10-09 11:10:00,58.3,58.41,58.25,58.37,66100.0,36.8244,36.8939,36.7928,36.8686,66100.0
2006-10-09 11:20:00,58.37,58.51,58.34,58.47,50600.0,36.8686,36.957,36.8496,36.9318,50600.0
2006-10-09 11:30:00,58.46,58.51,58.4,58.49,89000.0,36.9254,36.957,36.8875,36.9444,89000.0
2006-10-09 11:40:00,58.5,58.54,58.35,58.41,89900.0,36.9507,36.976,36.856,36.8939,89900.0
2006-10-09 11:50:00,58.39,58.41,58.12,58.27,85300.0,36.8812,36.8939,36.7107,36.8054,85300.0
2006-10-09 12:00:00,58.27,58.44,58.26,58.42,122000.0,36.8054,36.9128,36.7991,36.9002,122000.0
2006-10-09 12:10:00,58.44,58.45,58.34,58.35,46300.0,36.9128,36.9191,36.8496,36.856,46300.0
2006-10-09 12:20:00,58.35,58.46,58.32,58.36,74600.0,36.856,36.9254,36.837,36.8623,74600.0
2006-10-09 12:30:00,58.37,58.48,58.33,58.45,161900.0,36.8686,36.9381,36.8433,36.9191,161900.0
2006-10-09 12:40:00,58.45,58.48,58.41,58.45,110600.0,36.9191,36.9381,36.8939,36.9191,110600.0
2006-10-09 12:50:00,58.44,58.45,58.37,58.43,97000.0,36.9128,36.9191,36.8686,36.9065,97000.0
2006-10-09 13:00:00,58.44,58.45,58.37,58.43,63100.0,36.9128,36.9191,36.8686,36.9065,63100.0
2006-10-09 13:10:00,58.43,58.45,58.42,58.45,76400.0,36.9065,36.9191,36.9002,36.9191,76400.0
2006-10-09 13:20:00,58.44,58.54,58.38,58.47,69900.0,36.9128,36.976,36.8749,36.9318,69900.0
2006-10-09 13:30:00,58.46,58.48,58.41,58.44,73200.0,36.9254,36.9381,36.8939,36.9128,73200.0
2006-10-09 13:40:00,58.44,58.51,58.43,58.48,34100.0,36.9128,36.957,36.9065,36.9381,34100.0
2006-10-09 13:50:00,58.49,58.55,58.43,58.46,88700.0,36.9444,36.9823,36.9065,36.9254,88700.0
2006-10-09 14:00:00,58.45,58.51,58.43,58.5,139300.0,36.9191,36.957,36.9065,36.9507,139300.0
2006-10-09 14:10:00,58.49,58.62,58.43,58.52,140400.0,36.9444,37.0265,36.9065,36.9633,140400.0
2006-10-09 14:20:00,58.52,58.63,58.46,58.63,133100.0,36.9633,37.0328,36.9254,37.0328,133100.0
2006-10-09 14:30:00,58.61,58.62,58.46,58.46,107800.0,37.0202,37.0265,36.9254,36.9254,107800.0
2006-10-09 14:40:00,58.46,58.52,58.41,58.52,75900.0,36.9254,36.9633,36.8939,36.9633,75900.0
2006-10-09 14:50:00,58.51,58.52,58.43,58.48,96300.0,36.957,36.9633,36.9065,36.9381,96300.0
2006-10-09 15:00:00,58.46,58.46,58.26,58.29,90100.0,36.9254,36.9254,36.7991,36.8181,90100.0
2006-10-09 15:10:00,58.29,58.47,58.27,58.42,112900.0,36.8181,36.9318,36.8054,36.9002,112900.0
2006-10-09 15:20:00,58.42,58.45,58.31,58.31,82200.0,36.9002,36.9191,36.8307,36.8307,82200.0
2006-10-09 15:30:00,58.32,58.43,58.29,58.39,130300.0,36.837,36.9065,36.8181,36.8812,130300.0
2006-10-09 15:40:00,58.4,58.55,58.35,58.52,230700.0,36.8875,36.9823,36.856,36.9633,230700.0
2006-10-09 15:50:00,58.53,58.6,58.5,58.56,424200.0,36.9696,37.0139,36.9507,36.9886,424200.0
2006-10-10 09:30:00,58.65,58.83,58.47,58.67,127500.0,37.0454,37.1591,36.9318,37.0581,127500.0
2006-10-10 09:40:00,58.69,58.72,58.22,58.4,147300.0,37.0707,37.0897,36.7738,36.8875,147300.0
2006-10-10 09:50:00,58.39,58.56,58.31,58.54,646100.0,36.8812,36.9886,36.8307,36.976,646100.0
2006-10-10 10:00:00,58.55,58.79,58.48,58.74,197400.0,36.9823,37.1339,36.9381,37.1023,197400.0
2006-10-10 10:10:00,58.73,58.9,58.63,58.9,169000.0,37.096,37.2034,37.0328,37.2034,169000.0
2006-10-10 10:20:00,58.9,59.03,58.81,58.93,245500.0,37.2034,37.2855,37.1465,37.2223,245500.0
2006-10-10 10:30:00,58.93,59.26,58.93,59.16,244400.0,37.2223,37.4307,37.2223,37.3676,244400.0
2006-10-10 10:40:00,59.17,59.29,59.11,59.21,237200.0,37.3739,37.4497,37.336,37.3992,237200.0
2006-10-10 10:50:00,59.27,59.27,59.12,59.18,124700.0,37.4371,37.4371,37.3423,37.3802,124700.0
2006-10-10 11:00:00,59.18,59.21,59.08,59.15,284300.0,37.3802,37.3992,37.317,37.3613,284300.0
2006-10-10 11:10:00,59.13,59.36,59.13,59.23,328400.0,37.3486,37.4939,37.3486,37.4118,328400.0
2006-10-10 11:20:00,59.24,59.42,59.23,59.35,314000.0,37.4181,37.5318,37.4118,37.4876,314000.0
2006-10-10 11:30:00,59.36,59.38,59.18,59.2,143300.0,37.4939,37.5065,37.3802,37.3928,143300.0
2006-10-10 11:40:00,59.21,59.22,59.07,59.08,175600.0,37.3992,37.4055,37.3107,37.317,175600.0
2006-10-10 11:50:00,59.08,59.13,59.0,59.0,204900.0,37.317,37.3486,37.2665,37.2665,204900.0
2006-10-10 12:00:00,59.0,59.06,58.9,58.98,307400.0,37.2665,37.3044,37.2034,37.2539,307400.0
2006-10-10 12:10:00,58.99,58.99,58.86,58.94,65500.0,37.2602,37.2602,37.1781,37.2286,65500.0
2006-10-10 12:20:00,58.93,59.0,58.91,58.97,112000.0,37.2223,37.2665,37.2097,37.2476,112000.0
2006-10-10 12:30:00,58.96,58.98,58.85,58.89,92800.0,37.2413,37.2539,37.1718,37.197,92800.0
2006-10-10 12:40:00,58.93,58.98,58.88,58.98,122700.0,37.2223,37.2539,37.1907,37.2539,122700.0
2006-10-10 12:50:00,58.98,58.99,58.81,58.82,250400.0,37.2539,37.2602,37.1465,37.1528,250400.0
2006-10-10 13:00:00,58.82,58.92,58.82,58.89,259400.0,37.1528,37.216,37.1528,37.197,259400.0
2006-10-10 13:10:00,58.88,58.92,58.8,58.81,107500.0,37.1907,37.216,37.1402,37.1465,107500.0
2006-10-10 13:20:00,58.81,58.86,58.76,58.83,82900.0,37.1465,37.1781,37.1149,37.1591,82900.0
2006-10-10 13:30:00,58.83,58.86,58.75,58.8,120300.0,37.1591,37.1781,37.1086,37.1402,120300.0
2006-10-10 13:40:00,58.79,58.85,58.77,58.84,93200.0,37.1339,37.1718,37.1212,37.1655,93200.0
2006-10-10 13:50:00,58.84,58.86,58.82,58.85,107800.0,37.1655,37.1781,37.1528,37.1718,107800.0
2006-10-10 14:00:00,58.86,58.87,58.79,58.8,124100.0,37.1781,37.1844,37.1339,37.1402,124100.0
2006-10-10 14:10:00,58.79,58.79,58.63,58.69,116100.0,37.1339,37.1339,37.0328,37.0707,116100.0
2006-10-10 14:20:00,58.69,58.78,58.68,58.76,82700.0,37.0707,37.1276,37.0644,37.1149,82700.0
2006-10-10 14:30:00,58.77,58.85,58.76,58.82,104800.0,37.1212,37.1718,37.1149,37.1528,104800.0
2006-10-10 14:40:00,58.81,58.88,58.79,58.82,297500.0,37.1465,37.1907,37.1339,37.1528,297500.0
2006-10-10 14:50:00,58.82,58.86,58.8,58.85,251700.0,37.1528,37.1781,37.1402,37.1718,251700.0
2006-10-10 15:00:00,58.86,58.93,58.81,58.83,164100.0,37.1781,37.2223,37.1465,37.1591,164100.0
2006-10-10 15:10:00,58.83,58.84,58.72,58.74,118000.0,37.1591,37.1655,37.0897,37.1023,118000.0
2006-10-10 15:20:00,58.74,58.74,58.62,58.64,167500.0,37.1023,37.1023,37.0265,37.0391,167500.0
2006-10-10 15:30:00,58.64,58.68,58.57,58.6,195200.0,37.0391,37.0644,36.9949,37.0139,195200.0
2006-10-10 15:40:00,58.6,58.65,58.58,58.58,225900.0,37.0139,37.0454,37.0012,37.0012,225900.0
2006-10-10 15:50:00,58.59,58.62,58.58,58.62,321700.0,37.0075,37.0265,37.0012,37.0265,321700.0
2006-10-11 09:30:00,58.4,58.55,58.22,58.49,159600.0,36.8875,36.9823,36.7738,36.9444,159600.0
2006-10-11 09:40:00,58.48,58.61,58.32,58.59,116600.0,36.9381,37.0202,36.837,37.0075,116600.0
2006-10-11 09:50:00,58.62,58.63,58.34,58.38,93900.0,37.0265,37.0328,36.8496,36.8749,93900.0
2006-10-11 10:00:00,58.39,58.49,58.34,58.44,91500.0,36.8812,36.9444,36.8496,36.9128,91500.0
2006-10-11 10:10:00,58.46,58.52,58.44,58.51,118700.0,36.9254,36.9633,36.9128,36.957,118700.0
2006-10-11 10:20:00,58.52,58.57,58.33,58.36,154600.0,36.9633,36.9949,36.8433,36.8623,154600.0
2006-10-11 10:30:00,58.35,58.53,58.32,58.51,82900.0,36.856,36.9696,36.837,36.957,82900.0
2006-10-11 10:40:00,58.51,58.52,58.35,58.45,133800.0,36.957,36.9633,36.856,36.9191,133800.0
2006-10-11 10:50:00,58.45,58.52,58.43,58.47,89200.0,36.9191,36.9633,36.9065,36.9318,89200.0
2006-10-11 11:00:00,58.48,58.68,58.46,58.58,93500.0,36.9381,37.0644,36.9254,37.0012,93500.0
2006-10-11 11:10:00,58.58,58.58,58.49,58.52,84700.0,37.0012,37.0012,36.9444,36.9633,84700.0
2006-10-11 11:20:00,58.52,58.67,58.52,58.63,130300.0,36.9633,37.0581,36.9633,37.0328,130300.0
2006-10-11 11:30:00,58.63,58.79,58.59,58.76,125200.0,37.0328,37.1339,37.0075,37.1149,125200.0
2006-10-11 11:40:00,58.76,58.8,58.7,58.74,82000.0,37.1149,37.1402,37.077,37.1023,82000.0
2006-10-11 11:50:00,58.74,58.79,58.68,58.79,39000.0,37.1023,37.1339,37.0644,37.1339,39000.0
2006-10-11 12:00:00,58.79,58.85,58.73,58.75,65600.0,37.1339,37.1718,37.096,37.1086,65600.0
2006-10-11 12:10:00,58.75,58.84,58.58,58.61,68100.0,37.1086,37.1655,37.0012,37.0202,68100.0
2006-10-11 12:20:00,58.6,58.65,58.56,58.65,24400.0,37.0139,37.0454,36.9886,37.0454,24400.0
2006-10-11 12:30:00,58.65,58.72,58.62,58.71,28200.0,37.0454,37.0897,37.0265,37.0833,28200.0
2006-10-11 12:40:00,58.71,58.76,58.7,58.73,83300.0,37.0833,37.1149,37.077,37.096,83300.0
2006-10-11 12:50:00,58.73,58.77,58.64,58.64,105700.0,37.096,37.1212,37.0391,37.0391,105700.0
2006-10-11 13:00:00,58.64,58.65,58.55,58.62,71800.0,37.0391,37.0454,36.9823,37.0265,71800.0
2006-10-11 13:10:00,58.63,58.67,58.56,58.57,36300.0,37.0328,37.0581,36.9886,36.9949,36300.0
2006-10-11 13:20:00,58.55,58.62,58.49,58.57,87100.0,36.9823,37.0265,36.9444,36.9949,87100.0
2006-10-11 13:30:00,58.57,58.58,58.46,58.5,76300.0,36.9949,37.0012,36.9254,36.9507,76300.0
2006-10-11 13:40:00,58.5,58.61,58.49,58.57,29500.0,36.9507,37.0202,36.9444,36.9949,29500.0
2006-10-11 13:50:00,58.54,58.61,58.52,58.6,39600.0,36.976,37.0202,36.9633,37.0139,39600.0
2006-10-11 14:00:00,58.61,58.65,58.4,58.47,116800.0,37.0202,37.0454,36.8875,36.9318,116800.0
2006-10-11 14:10:00,58.46,58.61,58.38,58.47,107400.0,36.9254,37.0202,36.8749,36.9318,107400.0
2006-10-11 14:20:00,58.48,58.59,58.37,58.38,119900.0,36.9381,37.0075,36.8686,36.8749,119900.0
2006-10-11 14:30:00,58.38,58.47,58.36,58.39,87200.0,36.8749,36.9318,36.8623,36.8812,87200.0
2006-10-11 14:40:00,58.39,58.49,58.28,58.38,105400.0,36.8812,36.9444,36.8117,36.8749,105400.0
2006-10-11 14:50:00,58.39,58.51,58.09,58.4,189500.0,36.8812,36.957,36.6917,36.8875,189500.0
2006-10-11 15:00:00,58.39,58.47,58.37,58.43,213000.0,36.8812,36.9318,36.8686,36.9065,213000.0
2006-10-11 15:10:00,58.43,58.52,58.36,58.41,149800.0,36.9065,36.9633,36.8623,36.8939,149800.0
2006-10-11 15:20:00,58.4,58.43,58.27,58.43,128000.0,36.8875,36.9065,36.8054,36.9065,128000.0
2006-10-11 15:30:00,58.42,58.51,58.4,58.49,75600.0,36.9002,36.957,36.8875,36.9444,75600.0
2006-10-11 15:40:00,58.49,58.55,58.45,58.5,67300.0,36.9444,36.9823,36.9191,36.9507,67300.0
2006-10-11 15:50:00,58.51,58.55,58.45,58.55,356700.0,36.957,36.9823,36.9191,36.9823,356700.0
2006-10-12 09:30:00,58.87,58.93,58.5,58.85,212200.0,37.1844,37.2223,36.9507,37.1718,212200.0
2006-10-12 09:40:00,58.86,59.0,58.84,58.85,211800.0,37.1781,37.2665,37.1655,37.1718,211800.0
2006-10-12 09:50:00,58.85,58.93,58.6,58.76,152700.0,37.1718,37.2223,37.0139,37.1149,152700.0
2006-10-12 10:00:00,58.77,58.88,58.77,58.87,91300.0,37.1212,37.1907,37.1212,37.1844,91300.0
2006-10-12 10:10:00,58.88,58.93,58.66,58.72,331300.0,37.1907,37.2223,37.0518,37.0897,331300.0
2006-10-12 10:20:00,58.72,58.79,58.55,58.61,139700.0,37.0897,37.1339,36.9823,37.0202,139700.0
2006-10-12 10:30:00,58.61,58.62,58.46,58.58,144600.0,37.0202,37.0265,36.9254,37.0012,144600.0
2006-10-12 10:40:00,58.58,58.71,58.57,58.67,80400.0,37.0012,37.0833,36.9949,37.0581,80400.0
2006-10-12 10:50:00,58.68,58.71,58.5,58.5,140600.0,37.0644,37.0833,36.9507,36.9507,140600.0
2006-10-12 11:00:00,58.49,58.58,58.45,58.56,126200.0,36.9444,37.0012,36.9191,36.9886,126200.0
2006-10-12 11:10:00,58.57,58.69,58.5,58.66,117900.0,36.9949,37.0707,36.9507,37.0518,117900.0
2006-10-12 11:20:00,58.66,58.74,58.52,58.68,162900.0,37.0518,37.1023,36.9633,37.0644,162900.0
2006-10-12 11:30:00,58.67,58.7,58.6,58.7,123500.0,37.0581,37.077,37.0139,37.077,123500.0
2006-10-12 11:40:00,58.69,58.77,58.66,58.7,141000.0,37.0707,37.1212,37.0518,37.077,141000.0
2006-10-12 11:50:00,58.7,58.87,58.69,58.74,107000.0,37.077,37.1844,37.0707,37.1023,107000.0
2006-10-12 12:00:00,58.74,58.84,58.74,58.76,55700.0,37.1023,37.1655,37.1023,37.1149,55700.0
2006-10-12 12:10:00,58.77,58.88,58.77,58.84,64200.0,37.1212,37.1907,37.1212,37.1655,64200.0
2006-10-12 12:20:00,58.85,58.89,58.81,58.85,62000.0,37.1718,37.197,37.1465,37.1718,62000.0
2006-10-12 12:30:00,58.86,59.0,58.86,58.99,106000.0,37.1781,37.2665,37.1781,37.2602,106000.0
2006-10-12 12:40:00,58.99,59.01,58.8,58.8,109300.0,37.2602,37.2728,37.1402,37.1402,109300.0
2006-10-12 12:50:00,58.8,58.87,58.77,58.86,45400.0,37.1402,37.1844,37.1212,37.1781,45400.0
2006-10-12 13:00:00,58.86,58.86,58.77,58.77,28700.0,37.1781,37.1781,37.1212,37.1212,28700.0
2006-10-12 13:10:00,58.77,58.94,58.73,58.93,60800.0,37.1212,37.2286,37.096,37.2223,60800.0
2006-10-12 13:20:00,58.92,58.92,58.76,58.83,113300.0,37.216,37.216,37.1149,37.1591,113300.0
2006-10-12 13:30:00,58.83,58.87,58.76,58.81,134000.0,37.1591,37.1844,37.1149,37.1465,134000.0
2006-10-12 13:40:00,58.82,58.85,58.77,58.79,54800.0,37.1528,37.1718,37.1212,37.1339,54800.0
2006-10-12 13:50:00,58.8,58.89,58.78,58.86,73300.0,37.1402,37.197,37.1276,37.1781,73300.0
2006-10-12 14:00:00,58.86,59.18,58.85,59.11,121300.0,37.1781,37.3802,37.1718,37.336,121300.0
2006-10-12 14:10:00,59.1,59.21,59.09,59.16,134900.0,37.3297,37.3992,37.3234,37.3676,134900.0
2006-10-12 14:20:00,59.15,59.3,59.03,59.21,215700.0,37.3613,37.456,37.2855,37.3992,215700.0
2006-10-12 14:30:00,59.2,59.26,59.1,59.25,161900.0,37.3928,37.4307,37.3297,37.4244,161900.0
2006-10-12 14:40:00,59.23,59.27,59.17,59.25,114000.0,37.4118,37.4371,37.3739,37.4244,114000.0
2006-10-12 14:50:00,59.24,59.29,59.17,59.27,108000.0,37.4181,37.4497,37.3739,37.4371,108000.0
2006-10-12 15:00:00,59.26,59.38,59.26,59.34,111000.0,37.4307,37.5065,37.4307,37.4813,111000.0
2006-10-12 15:10:00,59.35,59.67,59.35,59.64,297000.0,37.4876,37.6897,37.4876,37.6708,297000.0
2006-10-12 15:20:00,59.65,59.75,59.54,59.7,242800.0,37.6771,37.7402,37.6076,37.7087,242800.0
2006-10-12 15:30:00,59.69,59.71,59.63,59.68,258300.0,37.7023,37.715,37.6644,37.696,258300.0
2006-10-12 15:40:00,59.69,59.74,59.58,59.61,312300.0,37.7023,37.7339,37.6329,37.6518,312300.0
2006-10-12 15:50:00,59.61,59.63,59.53,59.62,283600.0,37.6518,37.6644,37.6013,37.6581,283600.0
2006-10-13 09:30:00,59.1,59.51,59.0,59.33,358900.0,37.3297,37.5887,37.2665,37.475,358900.0
2006-10-13 09:40:00,59.33,59.41,59.24,59.33,282000.0,37.475,37.5255,37.4181,37.475,282000.0
2006-10-13 09:50:00,59.33,59.48,59.3,59.44,309700.0,37.475,37.5697,37.456,37.5444,309700.0
2006-10-13 10:00:00,59.47,59.69,59.41,59.67,211600.0,37.5634,37.7023,37.5255,37.6897,211600.0
2006-10-13 10:10:00,59.68,59.68,59.46,59.47,127600.0,37.696,37.696,37.5571,37.5634,127600.0
2006-10-13 10:20:00,59.47,59.51,59.37,59.43,102000.0,37.5634,37.5887,37.5002,37.5381,102000.0
2006-10-13 10:30:00,59.42,59.5,59.38,59.44,86900.0,37.5318,37.5823,37.5065,37.5444,86900.0
2006-10-13 10:40:00,59.45,59.47,59.39,59.44,92500.0,37.5508,37.5634,37.5129,37.5444,92500.0
2006-10-13 10:50:00,59.44,59.49,59.42,59.42,116700.0,37.5444,37.576,37.5318,37.5318,116700.0
2006-10-13 11:00:00,59.44,59.44,59.33,59.37,112900.0,37.5444,37.5444,37.475,37.5002,112900.0
2006-10-13 11:10:00,59.37,59.37,59.23,59.28,205400.0,37.5002,37.5002,37.4118,37.4434,205400.0
2006-10-13 11:20:00,59.29,59.34,59.27,59.32,137400.0,37.4497,37.4813,37.4371,37.4686,137400.0
2006-10-13 11:30:00,59.32,59.4,59.28,59.31,153800.0,37.4686,37.5192,37.4434,37.4623,153800.0
2006-10-13 11:40:00,59.31,59.48,59.31,59.47,64000.0,37.4623,37.5697,37.4623,37.5634,64000.0
2006-10-13 11:50:00,59.47,59.56,59.47,59.54,121100.0,37.5634,37.6202,37.5634,37.6076,121100.0
2006-10-13 12:00:00,59.54,59.58,59.44,59.47,42700.0,37.6076,37.6329,37.5444,37.5634,42700.0
2006-10-13 12:10:00,59.47,59.53,59.46,59.48,50900.0,37.5634,37.6013,37.5571,37.5697,50900.0
2006-10-13 12:20:00,59.49,59.49,59.44,59.45,29000.0,37.576,37.576,37.5444,37.5508,29000.0
2006-10-13 12:30:00,59.46,59.61,59.45,59.59,87100.0,37.5571,37.6518,37.5508,37.6392,87100.0
2006-10-13 12:40:00,59.61,59.65,59.59,59.64,100500.0,37.6518,37.6771,37.6392,37.6708,100500.0
2006-10-13 12:50:00,59.65,59.72,59.62,59.64,57700.0,37.6771,37.7213,37.6581,37.6708,57700.0
2006-10-13 13:00:00,59.64,59.64,59.5,59.52,87500.0,37.6708,37.6708,37.5823,37.595,87500.0
2006-10-13 13:10:00,59.52,59.57,59.51,59.55,69000.0,37.595,37.6266,37.5887,37.6139,69000.0
2006-10-13 13:20:00,59.54,59.55,59.44,59.49,43600.0,37.6076,37.6139,37.5444,37.576,43600.0
2006-10-13 13:30:00,59.48,59.61,59.48,59.55,96800.0,37.5697,37.6518,37.5697,37.6139,96800.0
2006-10-13 13:40:00,59.56,59.65,59.54,59.6,66200.0,37.6202,37.6771,37.6076,37.6455,66200.0
2006-10-13 13:50:00,59.6,59.6,59.56,59.56,38100.0,37.6455,37.6455,37.6202,37.6202,38100.0
2006-10-13 14:00:00,59.56,59.62,59.56,59.6,39000.0,37.6202,37.6581,37.6202,37.6455,39000.0
2006-10-13 14:10:00,59.61,59.61,59.55,59.57,81300.0,37.6518,37.6518,37.6139,37.6266,81300.0
2006-10-13 14:20:00,59.57,59.6,59.55,59.56,63800.0,37.6266,37.6455,37.6139,37.6202,63800.0
2006-10-13 14:30:00,59.56,59.58,59.53,59.57,75800.0,37.6202,37.6329,37.6013,37.6266,75800.0
2006-10-13 14:40:00,59.58,59.62,59.57,59.61,102000.0,37.6329,37.6581,37.6266,37.6518,102000.0
2006-10-13 14:50:00,59.61,59.76,59.6,59.71,206200.0,37.6518,37.7466,37.6455,37.715,206200.0
2006-10-13 15:00:00,59.72,59.74,59.66,59.72,153200.0,37.7213,37.7339,37.6834,37.7213,153200.0
2006-10-13 15:10:00,59.71,59.72,59.63,59.63,53700.0,37.715,37.7213,37.6644,37.6644,53700.0
2006-10-13 15:20:00,59.63,59.74,59.63,59.69,67700.0,37.6644,37.7339,37.6644,37.7023,67700.0
2006-10-13 15:30:00,59.69,59.75,59.65,59.66,103100.0,37.7023,37.7402,37.6771,37.6834,103100.0
2006-10-13 15:40:00,59.67,59.73,59.66,59.68,134700.0,37.6897,37.7276,37.6834,37.696,134700.0
2006-10-13 15:50:00,59.67,59.71,59.65,59.68,186100.0,37.6897,37.715,37.6771,37.696,186100.0
2006-10-16 09:30:00,59.45,59.68,59.29,59.66,151800.0,37.5508,37.696,37.4497,37.6834,151800.0
2006-10-16 09:40:00,59.66,59.67,59.43,59.48,125500.0,37.6834,37.6897,37.5381,37.5697,125500.0
2006-10-16 09:50:00,59.49,59.56,59.43,59.52,136100.0,37.576,37.6202,37.5381,37.595,136100.0
2006-10-16 10:00:00,59.52,59.56,59.44,59.5,119300.0,37.595,37.6202,37.5444,37.5823,119300.0
2006-10-16 10:10:00,59.51,59.52,59.45,59.51,143400.0,37.5887,37.595,37.5508,37.5887,143400.0
2006-10-16 10:20:00,59.49,59.52,59.44,59.5,125800.0,37.576,37.595,37.5444,37.5823,125800.0
2006-10-16 10:30:00,59.51,59.51,59.43,59.5,64900.0,37.5887,37.5887,37.5381,37.5823,64900.0
2006-10-16 10:40:00,59.49,59.51,59.46,59.48,59700.0,37.576,37.5887,37.5571,37.5697,59700.0
2006-10-16 10:50:00,59.47,59.55,59.45,59.55,52500.0,37.5634,37.6139,37.5508,37.6139,52500.0
2006-10-16 11:00:00,59.55,59.59,59.49,59.54,56600.0,37.6139,37.6392,37.576,37.6076,56600.0
2006-10-16 11:10:00,59.55,59.56,59.52,59.54,41300.0,37.6139,37.6202,37.595,37.6076,41300.0
2006-10-16 11:20:00,59.53,59.55,59.49,59.51,55200.0,37.6013,37.6139,37.576,37.5887,55200.0
2006-10-16 11:30:00,59.51,59.56,59.5,59.55,112000.0,37.5887,37.6202,37.5823,37.6139,112000.0
2006-10-16 11:40:00,59.54,59.68,59.54,59.67,193000.0,37.6076,37.696,37.6076,37.6897,193000.0
2006-10-16 11:50:00,59.67,59.68,59.61,59.67,141600.0,37.6897,37.696,37.6518,37.6897,141600.0
2006-10-16 12:00:00,59.67,59.72,59.62,59.69,123600.0,37.6897,37.7213,37.6581,37.7023,123600.0
2006-10-16 12:10:00,59.68,59.68,59.62,59.65,90100.0,37.696,37.696,37.6581,37.6771,90100.0
2006-10-16 12:20:00,59.65,59.65,59.57,59.57,139400.0,37.6771,37.6771,37.6266,37.6266,139400.0
2006-10-16 12:30:00,59.57,59.6,59.56,59.6,81500.0,37.6266,37.6455,37.6202,37.6455,81500.0
2006-10-16 12:40:00,59.6,59.61,59.54,59.55,113500.0,37.6455,37.6518,37.6076,37.6139,113500.0
2006-10-16 12:50:00,59.54,59.56,59.52,59.54,116700.0,37.6076,37.6202,37.595,37.6076,116700.0
2006-10-16 13:00:00,59.54,59.54,59.49,59.49,91800.0,37.6076,37.6076,37.576,37.576,91800.0
2006-10-16 13:10:00,59.48,59.5,59.41,59.48,327100.0,37.5697,37.5823,37.5255,37.5697,327100.0
2006-10-16 13:20:00,59.48,59.5,59.43,59.46,77700.0,37.5697,37.5823,37.5381,37.5571,77700.0
2006-10-16 13:30:00,59.46,59.49,59.29,59.39,127600.0,37.5571,37.576,37.4497,37.5129,127600.0
2006-10-16 13:40:00,59.4,59.46,59.39,59.43,47900.0,37.5192,37.5571,37.5129,37.5381,47900.0
2006-10-16 13:50:00,59.45,59.46,59.4,59.41,60300.0,37.5508,37.5571,37.5192,37.5255,60300.0
2006-10-16 14:00:00,59.4,59.41,59.22,59.27,152900.0,37.5192,37.5255,37.4055,37.4371,152900.0
2006-10-16 14:10:00,59.27,59.39,59.27,59.28,50700.0,37.4371,37.5129,37.4371,37.4434,50700.0
2006-10-16 14:20:00,59.28,59.37,59.27,59.31,62600.0,37.4434,37.5002,37.4371,37.4623,62600.0
2006-10-16 14:30:00,59.3,59.33,59.29,59.29,68300.0,37.456,37.475,37.4497,37.4497,68300.0
2006-10-16 14:40:00,59.29,59.46,59.26,59.43,105600.0,37.4497,37.5571,37.4307,37.5381,105600.0
2006-10-16 14:50:00,59.43,59.48,59.37,59.39,108900.0,37.5381,37.5697,37.5002,37.5129,108900.0
2006-10-16 15:00:00,59.4,59.47,59.39,59.4,42800.0,37.5192,37.5634,37.5129,37.5192,42800.0
2006-10-16 15:10:00,59.4,59.55,59.38,59.53,133700.0,37.5192,37.6139,37.5065,37.6013,133700.0
2006-10-16 15:20:00,59.53,59.54,59.32,59.37,95900.0,37.6013,37.6076,37.4686,37.5002,95900.0
2006-10-16 15:30:00,59.35,59.42,59.35,59.4,96800.0,37.4876,37.5318,37.4876,37.5192,96800.0
2006-10-16 15:40:00,59.41,59.42,59.21,59.23,184000.0,37.5255,37.5318,37.3992,37.4118,184000.0
2006-10-16 15:50:00,59.21,59.3,59.18,59.28,253600.0,37.3992,37.456,37.3802,37.4434,253600.0
2006-10-17 09:30:00,58.76,58.99,58.72,58.96,263100.0,37.1149,37.2602,37.0897,37.2413,263100.0
2006-10-17 09:40:00,58.95,58.96,58.76,58.77,233700.0,37.2349,37.2413,37.1149,37.1212,233700.0
2006-10-17 09:50:00,58.81,58.82,58.59,58.6,195800.0,37.1465,37.1528,37.0075,37.0139,195800.0
2006-10-17 10:00:00,58.59,58.63,58.36,58.41,270700.0,37.0075,37.0328,36.8623,36.8939,270700.0
2006-10-17 10:10:00,58.41,58.51,58.35,58.35,212000.0,36.8939,36.957,36.856,36.856,212000.0
2006-10-17 10:20:00,58.35,58.41,58.17,58.26,351400.0,36.856,36.8939,36.7423,36.7991,351400.0
2006-10-17 10:30:00,58.28,58.34,58.13,58.14,167200.0,36.8117,36.8496,36.717,36.7233,167200.0
2006-10-17 10:40:00,58.15,58.28,58.14,58.25,174400.0,36.7296,36.8117,36.7233,36.7928,174400.0
2006-10-17 10:50:00,58.25,58.26,58.07,58.1,139200.0,36.7928,36.7991,36.6791,36.698,139200.0
2006-10-17 11:00:00,58.1,58.1,57.91,57.96,230800.0,36.698,36.698,36.578,36.6096,230800.0
2006-10-17 11:10:00,57.97,57.99,57.9,57.94,126300.0,36.6159,36.6286,36.5717,36.597,126300.0
2006-10-17 11:20:00,57.93,57.94,57.8,57.83,175600.0,36.5907,36.597,36.5086,36.5275,175600.0
2006-10-17 11:30:00,57.83,57.87,57.63,57.64,251500.0,36.5275,36.5528,36.4012,36.4075,251500.0
2006-10-17 11:40:00,57.62,57.67,57.5,57.59,172600.0,36.3949,36.4264,36.3191,36.3759,172600.0
2006-10-17 11:50:00,57.58,57.81,57.58,57.81,157900.0,36.3696,36.5149,36.3696,36.5149,157900.0
2006-10-17 12:00:00,57.81,57.94,57.77,57.93,67900.0,36.5149,36.597,36.4896,36.5907,67900.0
2006-10-17 12:10:00,57.94,58.14,57.93,58.14,94800.0,36.597,36.7233,36.5907,36.7233,94800.0
2006-10-17 12:20:00,58.14,58.18,58.09,58.09,85200.0,36.7233,36.7486,36.6917,36.6917,85200.0
2006-10-17 12:30:00,58.12,58.13,58.02,58.02,93100.0,36.7107,36.717,36.6475,36.6475,93100.0
2006-10-17 12:40:00,58.0,58.04,57.96,58.0,86500.0,36.6349,36.6601,36.6096,36.6349,86500.0
2006-10-17 12:50:00,58.0,58.2,57.99,58.19,61300.0,36.6349,36.7612,36.6286,36.7549,61300.0
2006-10-17 13:00:00,58.19,58.26,58.14,58.16,84000.0,36.7549,36.7991,36.7233,36.7359,84000.0
2006-10-17 13:10:00,58.14,58.15,58.07,58.08,42400.0,36.7233,36.7296,36.6791,36.6854,42400.0
2006-10-17 13:20:00,58.08,58.13,57.94,57.97,92900.0,36.6854,36.717,36.597,36.6159,92900.0
2006-10-17 13:30:00,57.97,58.11,57.96,58.07,112200.0,36.6159,36.7044,36.6096,36.6791,112200.0
2006-10-17 13:40:00,58.06,58.14,58.06,58.14,55700.0,36.6728,36.7233,36.6728,36.7233,55700.0
2006-10-17 13:50:00,58.14,58.44,58.12,58.43,240000.0,36.7233,36.9128,36.7107,36.9065,240000.0
2006-10-17 14:00:00,58.44,58.44,58.06,58.1,140000.0,36.9128,36.9128,36.6728,36.698,140000.0
2006-10-17 14:10:00,58.09,58.17,58.08,58.14,124000.0,36.6917,36.7423,36.6854,36.7233,124000.0
2006-10-17 14:20:00,58.16,58.19,58.05,58.09,58300.0,36.7359,36.7549,36.6665,36.6917,58300.0
2006-10-17 14:30:00,58.1,58.25,58.09,58.21,79500.0,36.698,36.7928,36.6917,36.7675,79500.0
2006-10-17 14:40:00,58.21,58.25,58.12,58.2,56600.0,36.7675,36.7928,36.7107,36.7612,56600.0
2006-10-17 14:50:00,58.2,58.35,58.19,58.31,88200.0,36.7612,36.856,36.7549,36.8307,88200.0
2006-10-17 15:00:00,58.31,58.48,58.31,58.37,163000.0,36.8307,36.9381,36.8307,36.8686,163000.0
2006-10-17 15:10:00,58.38,58.49,58.34,58.49,55300.0,36.8749,36.9444,36.8496,36.9444,55300.0
2006-10-17 15:20:00,58.48,58.48,58.39,58.45,97600.0,36.9381,36.9381,36.8812,36.9191,97600.0
2006-10-17 15:30:00,58.44,58.46,58.31,58.31,89500.0,36.9128,36.9254,36.8307,36.8307,89500.0
2006-10-17 15:40:00,58.32,58.44,58.3,58.3,93400.0,36.837,36.9128,36.8244,36.8244,93400.0
2006-10-17 15:50:00,58.3,58.37,58.27,58.32,114700.0,36.8244,36.8686,36.8054,36.837,114700.0
2006-10-18 09:30:00,58.53,58.7,58.5,58.62,157600.0,36.9696,37.077,36.9507,37.0265,157600.0
2006-10-18 09:40:00,58.61,58.88,58.59,58.66,143500.0,37.0202,37.1907,37.0075,37.0518,143500.0
2006-10-18 09:50:00,58.66,58.8,58.26,58.36,193000.0,37.0518,37.1402,36.7991,36.8623,193000.0
2006-10-18 10:00:00,58.33,58.64,58.28,58.6,207600.0,36.8433,37.0391,36.8117,37.0139,207600.0
2006-10-18 10:10:00,58.62,58.7,58.4,58.52,165200.0,37.0265,37.077,36.8875,36.9633,165200.0
2006-10-18 10:20:00,58.53,58.53,58.34,58.36,120600.0,36.9696,36.9696,36.8496,36.8623,120600.0
2006-10-18 10:30:00,58.34,58.38,58.05,58.25,187500.0,36.8496,36.8749,36.6665,36.7928,187500.0
2006-10-18 10:40:00,58.2,58.31,58.09,58.26,91900.0,36.7612,36.8307,36.6917,36.7991,91900.0
2006-10-18 10:50:00,58.26,58.38,58.16,58.38,83600.0,36.7991,36.8749,36.7359,36.8749,83600.0
2006-10-18 11:00:00,58.38,58.46,58.14,58.15,98400.0,36.8749,36.9254,36.7233,36.7296,98400.0
2006-10-18 11:10:00,58.15,58.35,58.12,58.27,82800.0,36.7296,36.856,36.7107,36.8054,82800.0
2006-10-18 11:20:00,58.28,58.44,58.27,58.44,68600.0,36.8117,36.9128,36.8054,36.9128,68600.0
2006-10-18 11:30:00,58.44,58.59,58.43,58.54,55500.0,36.9128,37.0075,36.9065,36.976,55500.0
2006-10-18 11:40:00,58.53,58.54,58.44,58.51,32500.0,36.9696,36.976,36.9128,36.957,32500.0
2006-10-18 11:50:00,58.51,58.63,58.51,58.55,72500.0,36.957,37.0328,36.957,36.9823,72500.0
2006-10-18 12:00:00,58.55,58.58,58.48,58.5,66700.0,36.9823,37.0012,36.9381,36.9507,66700.0
2006-10-18 12:10:00,58.54,58.57,58.47,58.53,44400.0,36.976,36.9949,36.9318,36.9696,44400.0
2006-10-18 12:20:00,58.53,58.58,58.44,58.52,34100.0,36.9696,37.0012,36.9128,36.9633,34100.0
2006-10-18 12:30:00,58.52,58.57,58.51,58.53,170400.0,36.9633,36.9949,36.957,36.9696,170400.0
2006-10-18 12:40:00,58.53,58.55,58.45,58.46,50400.0,36.9696,36.9823,36.9191,36.9254,50400.0
2006-10-18 12:50:00,58.47,58.48,58.36,58.43,35400.0,36.9318,36.9381,36.8623,36.9065,35400.0
2006-10-18 13:00:00,58.39,58.41,58.33,58.37,39700.0,36.8812,36.8939,36.8433,36.8686,39700.0
2006-10-18 13:10:00,58.35,58.45,58.29,58.3,37700.0,36.856,36.9191,36.8181,36.8244,37700.0
2006-10-18 13:20:00,58.31,58.33,58.15,58.21,62600.0,36.8307,36.8433,36.7296,36.7675,62600.0
2006-10-18 13:30:00,58.21,58.23,58.07,58.2,143100.0,36.7675,36.7802,36.6791,36.7612,143100.0
2006-10-18 13:40:00,58.21,58.24,58.15,58.17,92000.0,36.7675,36.7865,36.7296,36.7423,92000.0
2006-10-18 13:50:00,58.18,58.23,58.12,58.17,103800.0,36.7486,36.7802,36.7107,36.7423,103800.0
2006-10-18 14:00:00,58.18,58.2,58.12,58.16,111800.0,36.7486,36.7612,36.7107,36.7359,111800.0
2006-10-18 14:10:00,58.14,58.16,58.08,58.13,54400.0,36.7233,36.7359,36.6854,36.717,54400.0
2006-10-18 14:20:00,58.14,58.24,58.08,58.11,206600.0,36.7233,36.7865,36.6854,36.7044,206600.0
2006-10-18 14:30:00,58.12,58.24,58.09,58.21,144600.0,36.7107,36.7865,36.6917,36.7675,144600.0
2006-10-18 14:40:00,58.2,58.26,58.13,58.21,86600.0,36.7612,36.7991,36.717,36.7675,86600.0
2006-10-18 14:50:00,58.2,58.23,58.16,58.18,105900.0,36.7612,36.7802,36.7359,36.7486,105900.0
2006-10-18 15:00:00,58.19,58.25,58.12,58.14,84700.0,36.7549,36.7928,36.7107,36.7233,84700.0
2006-10-18 15:10:00,58.15,58.2,58.11,58.14,116000.0,36.7296,36.7612,36.7044,36.7233,116000.0
2006-10-18 15:20:00,58.14,58.18,58.12,58.15,127000.0,36.7233,36.7486,36.7107,36.7296,127000.0
2006-10-18 15:30:00,58.14,58.2,58.14,58.2,109200.0,36.7233,36.7612,36.7233,36.7612,109200.0
2006-10-18 15:40:00,58.2,58.23,58.15,58.17,109000.0,36.7612,36.7802,36.7296,36.7423,109000.0
2006-10-18 15:50:00,58.18,58.24,58.14,58.17,154500.0,36.7486,36.7865,36.7233,36.7423,154500.0
2006-10-19 09:30:00,58.0,58.03,57.84,58.03,133500.0,36.6349,36.6538,36.5338,36.6538,133500.0
2006-10-19 09:40:00,58.02,58.04,57.75,57.84,172400.0,36.6475,36.6601,36.477,36.5338,172400.0
2006-10-19 09:50:00,57.81,58.09,57.81,58.05,131300.0,36.5149,36.6917,36.5149,36.6665,131300.0
2006-10-19 10:00:00,58.05,58.21,57.98,58.2,295600.0,36.6665,36.7675,36.6222,36.7612,295600.0
2006-10-19 10:10:00,58.2,58.2,57.99,58.04,103500.0,36.7612,36.7612,36.6286,36.6601,103500.0
2006-10-19 10:20:00,58.04,58.18,58.04,58.11,92600.0,36.6601,36.7486,36.6601,36.7044,92600.0
2006-10-19 10:30:00,58.1,58.24,58.08,58.17,101700.0,36.698,36.7865,36.6854,36.7423,101700.0
2006-10-19 10:40:00,58.18,58.34,58.18,58.23,130600.0,36.7486,36.8496,36.7486,36.7802,130600.0
2006-10-19 10:50:00,58.22,58.22,58.07,58.09,107300.0,36.7738,36.7738,36.6791,36.6917,107300.0
2006-10-19 11:00:00,58.08,58.09,57.99,58.05,55300.0,36.6854,36.6917,36.6286,36.6665,55300.0
2006-10-19 11:10:00,58.05,58.08,57.9,57.9,58300.0,36.6665,36.6854,36.5717,36.5717,58300.0
2006-10-19 11:20:00,57.9,57.98,57.82,57.87,71200.0,36.5717,36.6222,36.5212,36.5528,71200.0
2006-10-19 11:30:00,57.89,57.9,57.7,57.8,77900.0,36.5654,36.5717,36.4454,36.5086,77900.0
2006-10-19 11:40:00,57.8,57.87,57.62,57.65,151800.0,36.5086,36.5528,36.3949,36.4138,151800.0
2006-10-19 11:50:00,57.64,57.78,57.63,57.77,43000.0,36.4075,36.4959,36.4012,36.4896,43000.0
2006-10-19 12:00:00,57.77,57.77,57.59,57.69,102800.0,36.4896,36.4896,36.3759,36.4391,102800.0
2006-10-19 12:10:00,57.68,57.76,57.48,57.48,92300.0,36.4328,36.4833,36.3064,36.3064,92300.0
2006-10-19 12:20:00,57.48,57.52,57.31,57.38,150200.0,36.3064,36.3317,36.1991,36.2433,150200.0
2006-10-19 12:30:00,57.38,57.38,57.24,57.26,163700.0,36.2433,36.2433,36.1548,36.1675,163700.0
2006-10-19 12:40:00,57.26,57.28,57.14,57.21,159700.0,36.1675,36.1801,36.0917,36.1359,159700.0
2006-10-19 12:50:00,57.2,57.24,57.15,57.22,133600.0,36.1296,36.1548,36.098,36.1422,133600.0
2006-10-19 13:00:00,57.22,57.22,57.11,57.18,95400.0,36.1422,36.1422,36.0727,36.1169,95400.0
2006-10-19 13:10:00,57.18,57.39,57.17,57.33,128400.0,36.1169,36.2496,36.1106,36.2117,128400.0
2006-10-19 13:20:00,57.35,57.42,57.33,57.37,113500.0,36.2243,36.2685,36.2117,36.237,113500.0
2006-10-19 13:30:00,57.34,57.35,57.27,57.31,95800.0,36.218,36.2243,36.1738,36.1991,95800.0
2006-10-19 13:40:00,57.29,57.38,57.28,57.38,101400.0,36.1864,36.2433,36.1801,36.2433,101400.0
2006-10-19 13:50:00,57.38,57.39,57.31,57.35,88700.0,36.2433,36.2496,36.1991,36.2243,88700.0
2006-10-19 14:00:00,57.35,57.35,57.25,57.26,72200.0,36.2243,36.2243,36.1612,36.1675,72200.0
2006-10-19 14:10:00,57.26,57.31,57.26,57.3,45600.0,36.1675,36.1991,36.1675,36.1927,45600.0
2006-10-19 14:20:00,57.31,57.32,57.27,57.3,89400.0,36.1991,36.2054,36.1738,36.1927,89400.0
2006-10-19 14:30:00,57.31,57.35,57.26,57.35,72900.0,36.1991,36.2243,36.1675,36.2243,72900.0
2006-10-19 14:40:00,57.34,57.35,57.28,57.3,65100.0,36.218,36.2243,36.1801,36.1927,65100.0
2006-10-19 14:50:00,57.3,57.35,57.28,57.32,108300.0,36.1927,36.2243,36.1801,36.2054,108300.0
2006-10-19 15:00:00,57.31,57.33,57.27,57.3,95200.0,36.1991,36.2117,36.1738,36.1927,95200.0
2006-10-19 15:10:00,57.3,57.31,57.14,57.16,150200.0,36.1927,36.1991,36.0917,36.1043,150200.0
2006-10-19 15:20:00,57.18,57.32,57.17,57.29,121800.0,36.1169,36.2054,36.1106,36.1864,121800.0
2006-10-19 15:30:00,57.29,57.36,57.26,57.35,126100.0,36.1864,36.2306,36.1675,36.2243,126100.0
2006-10-19 15:40:00,57.34,57.49,57.34,57.43,164500.0,36.218,36.3127,36.218,36.2748,164500.0
2006-10-19 15:50:00,57.43,57.47,57.34,57.4,184200.0,36.2748,36.3001,36.218,36.2559,184200.0
2006-10-20 09:30:00,57.69,57.69,57.44,57.5,675100.0,36.4391,36.4391,36.2812,36.3191,675100.0
2006-10-20 09:40:00,57.5,57.75,57.44,57.52,112500.0,36.3191,36.477,36.2812,36.3317,112500.0
2006-10-20 09:50:00,57.51,57.93,57.37,57.91,196000.0,36.3254,36.5907,36.237,36.578,196000.0
2006-10-20 10:00:00,57.92,57.93,57.73,57.77,168700.0,36.5844,36.5907,36.4643,36.4896,168700.0
2006-10-20 10:10:00,57.77,57.89,57.6,57.89,97600.0,36.4896,36.5654,36.3822,36.5654,97600.0
2006-10-20 10:20:00,57.89,58.0,57.83,57.96,124100.0,36.5654,36.6349,36.5275,36.6096,124100.0
2006-10-20 10:30:00,57.96,58.14,57.87,58.14,129000.0,36.6096,36.7233,36.5528,36.7233,129000.0
2006-10-20 10:40:00,58.14,58.21,58.12,58.15,105200.0,36.7233,36.7675,36.7107,36.7296,105200.0
2006-10-20 10:50:00,58.15,58.18,58.11,58.16,89500.0,36.7296,36.7486,36.7044,36.7359,89500.0
2006-10-20 11:00:00,58.16,58.23,58.01,58.02,133200.0,36.7359,36.7802,36.6412,36.6475,133200.0
2006-10-20 11:10:00,58.03,58.06,57.92,58.06,64800.0,36.6538,36.6728,36.5844,36.6728,64800.0
2006-10-20 11:20:00,58.04,58.21,58.04,58.18,112500.0,36.6601,36.7675,36.6601,36.7486,112500.0
2006-10-20 11:30:00,58.19,58.29,58.07,58.1,129900.0,36.7549,36.8181,36.6791,36.698,129900.0
2006-10-20 11:40:00,58.1,58.14,58.01,58.04,38600.0,36.698,36.7233,36.6412,36.6601,38600.0
2006-10-20 11:50:00,58.01,58.01,57.87,57.88,98800.0,36.6412,36.6412,36.5528,36.5591,98800.0
2006-10-20 12:00:00,57.87,57.9,57.77,57.82,65000.0,36.5528,36.5717,36.4896,36.5212,65000.0
2006-10-20 12:10:00,57.79,57.94,57.79,57.85,33600.0,36.5022,36.597,36.5022,36.5401,33600.0
2006-10-20 12:20:00,57.86,57.94,57.86,57.91,45600.0,36.5465,36.597,36.5465,36.578,45600.0
2006-10-20 12:30:00,57.91,57.95,57.76,57.79,73800.0,36.578,36.6033,36.4833,36.5022,73800.0
2006-10-20 12:40:00,57.79,57.89,57.79,57.84,63000.0,36.5022,36.5654,36.5022,36.5338,63000.0
2006-10-20 12:50:00,57.84,57.86,57.8,57.85,41900.0,36.5338,36.5465,36.5086,36.5401,41900.0
2006-10-20 13:00:00,57.85,57.87,57.84,57.87,97400.0,36.5401,36.5528,36.5338,36.5528,97400.0
2006-10-20 13:10:00,57.88,57.88,57.76,57.78,26200.0,36.5591,36.5591,36.4833,36.4959,26200.0
2006-10-20 13:20:00,57.78,57.86,57.78,57.86,28700.0,36.4959,36.5465,36.4959,36.5465,28700.0
2006-10-20 13:30:00,57.85,57.9,57.79,57.86,93400.0,36.5401,36.5717,36.5022,36.5465,93400.0
2006-10-20 13:40:00,57.86,57.87,57.82,57.85,95800.0,36.5465,36.5528,36.5212,36.5401,95800.0
2006-10-20 13:50:00,57.85,57.89,57.83,57.83,116400.0,36.5401,36.5654,36.5275,36.5275,116400.0
2006-10-20 14:00:00,57.84,57.88,57.82,57.85,151300.0,36.5338,36.5591,36.5212,36.5401,151300.0
2006-10-20 14:10:00,57.84,57.88,57.82,57.85,59700.0,36.5338,36.5591,36.5212,36.5401,59700.0
2006-10-20 14:20:00,57.85,57.9,57.84,57.87,86000.0,36.5401,36.5717,36.5338,36.5528,86000.0
2006-10-20 14:30:00,57.87,57.9,57.84,57.85,47000.0,36.5528,36.5717,36.5338,36.5401,47000.0
2006-10-20 14:40:00,57.86,57.92,57.86,57.88,65700.0,36.5465,36.5844,36.5465,36.5591,65700.0
2006-10-20 14:50:00,57.89,57.91,57.88,57.9,58400.0,36.5654,36.578,36.5591,36.5717,58400.0
2006-10-20 15:00:00,57.9,57.96,57.89,57.93,89900.0,36.5717,36.6096,36.5654,36.5907,89900.0
2006-10-20 15:10:00,57.94,57.95,57.9,57.9,39700.0,36.597,36.6033,36.5717,36.5717,39700.0
2006-10-20 15:20:00,57.91,57.97,57.9,57.93,58400.0,36.578,36.6159,36.5717,36.5907,58400.0
2006-10-20 15:30:00,57.93,57.95,57.91,57.93,59200.0,36.5907,36.6033,36.578,36.5907,59200.0
2006-10-20 15:40:00,57.94,58.0,57.93,57.96,135100.0,36.597,36.6349,36.5907,36.6096,135100.0
2006-10-20 15:50:00,57.97,58.09,57.96,58.05,160700.0,36.6159,36.6917,36.6096,36.6665,160700.0
2006-10-23 09:30:00,57.8,58.1,57.74,58.0,124700.0,36.5086,36.698,36.4707,36.6349,124700.0
2006-10-23 09:40:00,58.08,58.5,57.88,58.42,234200.0,36.6854,36.9507,36.5591,36.9002,234200.0
2006-10-23 09:50:00,58.42,58.8,58.4,58.76,196000.0,36.9002,37.1402,36.8875,37.1149,196000.0
2006-10-23 10:00:00,58.78,59.07,58.75,58.88,380500.0,37.1276,37.3107,37.1086,37.1907,380500.0
2006-10-23 10:10:00,58.88,59.16,58.83,59.08,292300.0,37.1907,37.3676,37.1591,37.317,292300.0
2006-10-23 10:20:00,59.07,59.2,58.91,59.19,207200.0,37.3107,37.3928,37.2097,37.3865,207200.0
2006-10-23 10:30:00,59.19,59.51,59.16,59.45,247300.0,37.3865,37.5887,37.3676,37.5508,247300.0
2006-10-23 10:40:00,59.46,59.5,59.21,59.21,434500.0,37.5571,37.5823,37.3992,37.3992,434500.0
2006-10-23 10:50:00,59.22,59.27,58.94,59.06,384000.0,37.4055,37.4371,37.2286,37.3044,384000.0
2006-10-23 11:00:00,59.06,59.35,59.05,59.34,129200.0,37.3044,37.4876,37.2981,37.4813,129200.0
2006-10-23 11:10:00,59.34,59.48,59.34,59.44,105500.0,37.4813,37.5697,37.4813,37.5444,105500.0
2006-10-23 11:20:00,59.44,59.44,59.25,59.35,127100.0,37.5444,37.5444,37.4244,37.4876,127100.0
2006-10-23 11:30:00,59.35,59.38,59.25,59.3,112500.0,37.4876,37.5065,37.4244,37.456,112500.0
2006-10-23 11:40:00,59.29,59.3,59.22,59.22,104500.0,37.4497,37.456,37.4055,37.4055,104500.0
2006-10-23 11:50:00,59.21,59.36,59.17,59.2,100700.0,37.3992,37.4939,37.3739,37.3928,100700.0
2006-10-23 12:00:00,59.19,59.39,59.18,59.37,115300.0,37.3865,37.5129,37.3802,37.5002,115300.0
2006-10-23 12:10:00,59.37,59.38,59.2,59.3,77500.0,37.5002,37.5065,37.3928,37.456,77500.0
2006-10-23 12:20:00,59.3,59.36,59.28,59.3,50900.0,37.456,37.4939,37.4434,37.456,50900.0
2006-10-23 12:30:00,59.3,59.39,59.25,59.32,52300.0,37.456,37.5129,37.4244,37.4686,52300.0
2006-10-23 12:40:00,59.32,59.32,59.2,59.26,121500.0,37.4686,37.4686,37.3928,37.4307,121500.0
2006-10-23 12:50:00,59.25,59.33,59.2,59.33,89400.0,37.4244,37.475,37.3928,37.475,89400.0
2006-10-23 13:00:00,59.31,59.31,59.26,59.29,87700.0,37.4623,37.4623,37.4307,37.4497,87700.0
2006-10-23 13:10:00,59.29,59.3,59.19,59.25,86800.0,37.4497,37.456,37.3865,37.4244,86800.0
2006-10-23 13:20:00,59.25,59.37,59.24,59.35,59100.0,37.4244,37.5002,37.4181,37.4876,59100.0
2006-10-23 13:30:00,59.34,59.35,59.21,59.22,140200.0,37.4813,37.4876,37.3992,37.4055,140200.0
2006-10-23 13:40:00,59.22,59.31,59.2,59.24,83800.0,37.4055,37.4623,37.3928,37.4181,83800.0
2006-10-23 13:50:00,59.24,59.28,59.2,59.26,94100.0,37.4181,37.4434,37.3928,37.4307,94100.0
2006-10-23 14:00:00,59.26,59.31,59.23,59.27,171500.0,37.4307,37.4623,37.4118,37.4371,171500.0
2006-10-23 14:10:00,59.27,59.27,59.13,59.17,110400.0,37.4371,37.4371,37.3486,37.3739,110400.0
2006-10-23 14:20:00,59.17,59.19,59.11,59.16,103900.0,37.3739,37.3865,37.336,37.3676,103900.0
2006-10-23 14:30:00,59.16,59.25,59.16,59.19,92700.0,37.3676,37.4244,37.3676,37.3865,92700.0
2006-10-23 14:40:00,59.19,59.29,59.19,59.22,62100.0,37.3865,37.4497,37.3865,37.4055,62100.0
2006-10-23 14:50:00,59.22,59.28,59.21,59.26,71700.0,37.4055,37.4434,37.3992,37.4307,71700.0
2006-10-23 15:00:00,59.27,59.42,59.23,59.4,136700.0,37.4371,37.5318,37.4118,37.5192,136700.0
2006-10-23 15:10:00,59.41,59.6,59.41,59.53,181000.0,37.5255,37.6455,37.5255,37.6013,181000.0
2006-10-23 15:20:00,59.53,59.62,59.5,59.58,162600.0,37.6013,37.6581,37.5823,37.6329,162600.0
2006-10-23 15:30:00,59.59,59.59,59.49,59.51,141800.0,37.6392,37.6392,37.576,37.5887,141800.0
2006-10-23 15:40:00,59.51,59.75,59.51,59.74,266900.0,37.5887,37.7402,37.5887,37.7339,266900.0
2006-10-23 15:50:00,59.74,59.85,59.63,59.74,366400.0,37.7339,37.8034,37.6644,37.7339,366400.0
2006-10-24 09:30:00,59.35,59.7,59.29,59.57,255100.0,37.4876,37.7087,37.4497,37.6266,255100.0
2006-10-24 09:40:00,59.56,59.68,59.51,59.64,226400.0,37.6202,37.696,37.5887,37.6708,226400.0
2006-10-24 09:50:00,59.64,59.69,59.43,59.51,233200.0,37.6708,37.7023,37.5381,37.5887,233200.0
2006-10-24 10:00:00,59.51,59.52,59.37,59.4,123900.0,37.5887,37.595,37.5002,37.5192,123900.0
2006-10-24 10:10:00,59.42,59.45,59.18,59.25,101400.0,37.5318,37.5508,37.3802,37.4244,101400.0
2006-10-24 10:20:00,59.26,59.41,59.26,59.29,66300.0,37.4307,37.5255,37.4307,37.4497,66300.0
2006-10-24 10:30:00,59.29,59.3,59.08,59.13,148400.0,37.4497,37.456,37.317,37.3486,148400.0
2006-10-24 10:40:00,59.12,59.2,59.02,59.19,151300.0,37.3423,37.3928,37.2792,37.3865,151300.0
2006-10-24 10:50:00,59.22,59.22,59.03,59.2,95100.0,37.4055,37.4055,37.2855,37.3928,95100.0
2006-10-24 11:00:00,59.19,59.2,59.07,59.14,85700.0,37.3865,37.3928,37.3107,37.3549,85700.0
2006-10-24 11:10:00,59.14,59.26,59.12,59.26,182100.0,37.3549,37.4307,37.3423,37.4307,182100.0
2006-10-24 11:20:00,59.27,59.29,59.19,59.27,65200.0,37.4371,37.4497,37.3865,37.4371,65200.0
2006-10-24 11:30:00,59.27,59.31,59.26,59.28,52700.0,37.4371,37.4623,37.4307,37.4434,52700.0
2006-10-24 11:40:00,59.29,59.3,59.25,59.25,56700.0,37.4497,37.456,37.4244,37.4244,56700.0
2006-10-24 11:50:00,59.25,59.29,59.21,59.24,52100.0,37.4244,37.4497,37.3992,37.4181,52100.0
2006-10-24 12:00:00,59.25,59.3,59.21,59.27,65400.0,37.4244,37.456,37.3992,37.4371,65400.0
2006-10-24 12:10:00,59.26,59.27,59.25,59.26,26200.0,37.4307,37.4371,37.4244,37.4307,26200.0
2006-10-24 12:20:00,59.26,59.27,59.22,59.23,36100.0,37.4307,37.4371,37.4055,37.4118,36100.0
2006-10-24 12:30:00,59.23,59.23,59.16,59.2,60600.0,37.4118,37.4118,37.3676,37.3928,60600.0
2006-10-24 12:40:00,59.2,59.21,59.08,59.1,88700.0,37.3928,37.3992,37.317,37.3297,88700.0
2006-10-24 12:50:00,59.09,59.15,59.05,59.1,72600.0,37.3234,37.3613,37.2981,37.3297,72600.0
2006-10-24 13:00:00,59.12,59.13,59.03,59.1,81100.0,37.3423,37.3486,37.2855,37.3297,81100.0
2006-10-24 13:10:00,59.1,59.19,59.1,59.12,35200.0,37.3297,37.3865,37.3297,37.3423,35200.0
2006-10-24 13:20:00,59.11,59.14,59.07,59.09,50700.0,37.336,37.3549,37.3107,37.3234,50700.0
2006-10-24 13:30:00,59.09,59.1,58.98,59.05,78300.0,37.3234,37.3297,37.2539,37.2981,78300.0
2006-10-24 13:40:00,59.06,59.06,58.89,58.89,74200.0,37.3044,37.3044,37.197,37.197,74200.0
2006-10-24 13:50:00,58.89,58.95,58.85,58.94,70100.0,37.197,37.2349,37.1718,37.2286,70100.0
2006-10-24 14:00:00,58.93,59.06,58.92,59.05,62300.0,37.2223,37.3044,37.216,37.2981,62300.0
2006-10-24 14:10:00,59.06,59.07,58.98,59.02,59500.0,37.3044,37.3107,37.2539,37.2792,59500.0
2006-10-24 14:20:00,59.01,59.11,58.99,59.05,56600.0,37.2728,37.336,37.2602,37.2981,56600.0
2006-10-24 14:30:00,59.05,59.14,59.04,59.13,50500.0,37.2981,37.3549,37.2918,37.3486,50500.0
2006-10-24 14:40:00,59.12,59.13,58.98,58.99,64900.0,37.3423,37.3486,37.2539,37.2602,64900.0
2006-10-24 14:50:00,58.99,59.05,58.95,59.04,61800.0,37.2602,37.2981,37.2349,37.2918,61800.0
2006-10-24 15:00:00,59.04,59.04,58.99,58.99,64300.0,37.2918,37.2918,37.2602,37.2602,64300.0
2006-10-24 15:10:00,59.0,59.07,58.99,59.06,52400.0,37.2665,37.3107,37.2602,37.3044,52400.0
2006-10-24 15:20:00,59.06,59.15,59.04,59.04,67700.0,37.3044,37.3613,37.2918,37.2918,67700.0
2006-10-24 15:30:00,59.05,59.11,59.02,59.11,70700.0,37.2981,37.336,37.2792,37.336,70700.0
2006-10-24 15:40:00,59.11,59.2,59.1,59.2,127100.0,37.336,37.3928,37.3297,37.3928,127100.0
2006-10-24 15:50:00,59.2,59.21,59.1,59.12,147000.0,37.3928,37.3992,37.3297,37.3423,147000.0
2006-10-25 09:30:00,59.0,59.08,58.93,59.0,141200.0,37.2665,37.317,37.2223,37.2665,141200.0
2006-10-25 09:40:00,58.99,59.08,58.94,58.95,106800.0,37.2602,37.317,37.2286,37.2349,106800.0
2006-10-25 09:50:00,58.98,59.05,58.94,59.0,97700.0,37.2539,37.2981,37.2286,37.2665,97700.0
2006-10-25 10:00:00,59.0,59.01,58.87,58.98,134800.0,37.2665,37.2728,37.1844,37.2539,134800.0
2006-10-25 10:10:00,58.99,59.02,58.92,58.99,137500.0,37.2602,37.2792,37.216,37.2602,137500.0
2006-10-25 10:20:00,58.99,59.02,58.97,58.98,87600.0,37.2602,37.2792,37.2476,37.2539,87600.0
2006-10-25 10:30:00,58.98,58.98,58.53,58.53,186500.0,37.2539,37.2539,36.9696,36.9696,186500.0
2006-10-25 10:40:00,58.54,58.61,58.45,58.48,124300.0,36.976,37.0202,36.9191,36.9381,124300.0
2006-10-25 10:50:00,58.49,58.57,58.44,58.45,143700.0,36.9444,36.9949,36.9128,36.9191,143700.0
2006-10-25 11:00:00,58.44,58.52,58.4,58.51,82900.0,36.9128,36.9633,36.8875,36.957,82900.0
2006-10-25 11:10:00,58.51,58.59,58.43,58.48,96300.0,36.957,37.0075,36.9065,36.9381,96300.0
2006-10-25 11:20:00,58.48,58.52,58.41,58.42,90100.0,36.9381,36.9633,36.8939,36.9002,90100.0
2006-10-25 11:30:00,58.42,58.5,58.37,58.46,118600.0,36.9002,36.9507,36.8686,36.9254,118600.0
2006-10-25 11:40:00,58.46,58.49,58.35,58.36,57800.0,36.9254,36.9444,36.856,36.8623,57800.0
2006-10-25 11:50:00,58.37,58.45,58.35,58.39,67000.0,36.8686,36.9191,36.856,36.8812,67000.0
2006-10-25 12:00:00,58.4,58.44,58.33,58.42,103000.0,36.8875,36.9128,36.8433,36.9002,103000.0
2006-10-25 12:10:00,58.41,58.41,58.27,58.33,52400.0,36.8939,36.8939,36.8054,36.8433,52400.0
2006-10-25 12:20:00,58.34,58.34,58.2,58.23,62300.0,36.8496,36.8496,36.7612,36.7802,62300.0
2006-10-25 12:30:00,58.23,58.23,58.1,58.14,104100.0,36.7802,36.7802,36.698,36.7233,104100.0
2006-10-25 12:40:00,58.14,58.15,57.97,58.07,159300.0,36.7233,36.7296,36.6159,36.6791,159300.0
2006-10-25 12:50:00,58.08,58.19,58.0,58.05,74400.0,36.6854,36.7549,36.6349,36.6665,74400.0
2006-10-25 13:00:00,58.06,58.19,58.04,58.18,47200.0,36.6728,36.7549,36.6601,36.7486,47200.0
2006-10-25 13:10:00,58.17,58.2,58.13,58.13,53300.0,36.7423,36.7612,36.717,36.717,53300.0
2006-10-25 13:20:00,58.13,58.17,58.08,58.12,43500.0,36.717,36.7423,36.6854,36.7107,43500.0
2006-10-25 13:30:00,58.11,58.17,58.1,58.14,33600.0,36.7044,36.7423,36.698,36.7233,33600.0
2006-10-25 13:40:00,58.15,58.22,58.11,58.19,39600.0,36.7296,36.7738,36.7044,36.7549,39600.0
2006-10-25 13:50:00,58.19,58.2,58.09,58.1,52800.0,36.7549,36.7612,36.6917,36.698,52800.0
2006-10-25 14:00:00,58.1,58.12,58.0,58.01,63500.0,36.698,36.7107,36.6349,36.6412,63500.0
2006-10-25 14:10:00,58.01,58.17,57.97,58.16,206000.0,36.6412,36.7423,36.6159,36.7359,206000.0
2006-10-25 14:20:00,58.15,58.18,58.02,58.03,227400.0,36.7296,36.7486,36.6475,36.6538,227400.0
2006-10-25 14:30:00,58.02,58.14,57.88,57.99,150900.0,36.6475,36.7233,36.5591,36.6286,150900.0
2006-10-25 14:40:00,57.97,58.04,57.93,57.96,169300.0,36.6159,36.6601,36.5907,36.6096,169300.0
2006-10-25 14:50:00,57.96,58.01,57.82,57.87,161200.0,36.6096,36.6412,36.5212,36.5528,161200.0
2006-10-25 15:00:00,57.88,58.0,57.84,57.87,278600.0,36.5591,36.6349,36.5338,36.5528,278600.0
2006-10-25 15:10:00,57.87,57.95,57.86,57.92,244400.0,36.5528,36.6033,36.5465,36.5844,244400.0
2006-10-25 15:20:00,57.91,58.01,57.9,58.0,178500.0,36.578,36.6412,36.5717,36.6349,178500.0
2006-10-25 15:30:00,58.0,58.08,57.97,58.06,144900.0,36.6349,36.6854,36.6159,36.6728,144900.0
2006-10-25 15:40:00,58.06,58.1,58.02,58.08,139800.0,36.6728,36.698,36.6475,36.6854,139800.0
2006-10-25 15:50:00,58.08,58.12,58.05,58.05,322900.0,36.6854,36.7107,36.6665,36.6665,322900.0
2006-10-26 09:30:00,58.07,58.28,58.05,58.17,111200.0,36.6791,36.8117,36.6665,36.7423,111200.0
2006-10-26 09:40:00,58.17,58.47,58.1,58.47,154300.0,36.7423,36.9318,36.698,36.9318,154300.0
2006-10-26 09:50:00,58.46,58.55,58.35,58.5,188500.0,36.9254,36.9823,36.856,36.9507,188500.0
2006-10-26 10:00:00,58.5,58.59,58.34,58.55,127300.0,36.9507,37.0075,36.8496,36.9823,127300.0
2006-10-26 10:10:00,58.54,58.66,58.47,58.63,99300.0,36.976,37.0518,36.9318,37.0328,99300.0
2006-10-26 10:20:00,58.63,58.71,58.56,58.64,163600.0,37.0328,37.0833,36.9886,37.0391,163600.0
2006-10-26 10:30:00,58.64,58.73,58.49,58.6,129100.0,37.0391,37.096,36.9444,37.0139,129100.0
2006-10-26 10:40:00,58.59,58.75,58.59,58.66,187300.0,37.0075,37.1086,37.0075,37.0518,187300.0
2006-10-26 10:50:00,58.66,58.67,58.5,58.54,107700.0,37.0518,37.0581,36.9507,36.976,107700.0
2006-10-26 11:00:00,58.54,58.67,58.45,58.67,92200.0,36.976,37.0581,36.9191,37.0581,92200.0
2006-10-26 11:10:00,58.69,58.74,58.64,58.69,86900.0,37.0707,37.1023,37.0391,37.0707,86900.0
2006-10-26 11:20:00,58.7,58.8,58.66,58.79,55900.0,37.077,37.1402,37.0518,37.1339,55900.0
2006-10-26 11:30:00,58.8,58.87,58.76,58.86,66100.0,37.1402,37.1844,37.1149,37.1781,66100.0
2006-10-26 11:40:00,58.87,59.0,58.79,58.81,96200.0,37.1844,37.2665,37.1339,37.1465,96200.0
2006-10-26 11:50:00,58.81,58.81,58.68,58.74,45000.0,37.1465,37.1465,37.0644,37.1023,45000.0
2006-10-26 12:00:00,58.73,58.79,58.71,58.79,36000.0,37.096,37.1339,37.0833,37.1339,36000.0
2006-10-26 12:10:00,58.78,58.82,58.72,58.73,50000.0,37.1276,37.1528,37.0897,37.096,50000.0
2006-10-26 12:20:00,58.71,58.81,58.68,58.76,38300.0,37.0833,37.1465,37.0644,37.1149,38300.0
2006-10-26 12:30:00,58.76,58.79,58.7,58.79,28900.0,37.1149,37.1339,37.077,37.1339,28900.0
2006-10-26 12:40:00,58.79,58.88,58.78,58.88,47400.0,37.1339,37.1907,37.1276,37.1907,47400.0
2006-10-26 12:50:00,58.88,58.99,58.88,58.96,52700.0,37.1907,37.2602,37.1907,37.2413,52700.0
2006-10-26 13:00:00,58.97,58.97,58.82,58.86,60500.0,37.2476,37.2476,37.1528,37.1781,60500.0
2006-10-26 13:10:00,58.86,58.86,58.8,58.83,36100.0,37.1781,37.1781,37.1402,37.1591,36100.0
2006-10-26 13:20:00,58.84,58.95,58.82,58.9,45300.0,37.1655,37.2349,37.1528,37.2034,45300.0
2006-10-26 13:30:00,58.89,59.02,58.86,59.01,89000.0,37.197,37.2792,37.1781,37.2728,89000.0
2006-10-26 13:40:00,59.01,59.14,58.97,59.12,90600.0,37.2728,37.3549,37.2476,37.3423,90600.0
2006-10-26 13:50:00,59.12,59.18,59.05,59.18,76700.0,37.3423,37.3802,37.2981,37.3802,76700.0
2006-10-26 14:00:00,59.17,59.5,59.17,59.37,167800.0,37.3739,37.5823,37.3739,37.5002,167800.0
2006-10-26 14:10:00,59.38,59.39,59.15,59.19,86400.0,37.5065,37.5129,37.3613,37.3865,86400.0
2006-10-26 14:20:00,59.19,59.31,59.18,59.26,62800.0,37.3865,37.4623,37.3802,37.4307,62800.0
2006-10-26 14:30:00,59.27,59.34,59.23,59.27,57200.0,37.4371,37.4813,37.4118,37.4371,57200.0
2006-10-26 14:40:00,59.27,59.32,59.21,59.25,51400.0,37.4371,37.4686,37.3992,37.4244,51400.0
2006-10-26 14:50:00,59.25,59.46,59.25,59.43,73500.0,37.4244,37.5571,37.4244,37.5381,73500.0
2006-10-26 15:00:00,59.45,59.45,59.31,59.31,98200.0,37.5508,37.5508,37.4623,37.4623,98200.0
2006-10-26 15:10:00,59.32,59.34,59.25,59.25,74000.0,37.4686,37.4813,37.4244,37.4244,74000.0
2006-10-26 15:20:00,59.26,59.39,59.26,59.34,109000.0,37.4307,37.5129,37.4307,37.4813,109000.0
2006-10-26 15:30:00,59.34,59.42,59.3,59.42,132300.0,37.4813,37.5318,37.456,37.5318,132300.0
2006-10-26 15:40:00,59.42,59.43,59.22,59.24,231800.0,37.5318,37.5381,37.4055,37.4181,231800.0
2006-10-26 15:50:00,59.24,59.26,59.15,59.26,213500.0,37.4181,37.4307,37.3613,37.4307,213500.0
2006-10-27 09:30:00,58.9,59.0,58.75,58.77,130500.0,37.2034,37.2665,37.1086,37.1212,130500.0
2006-10-27 09:40:00,58.77,58.78,58.53,58.67,131200.0,37.1212,37.1276,36.9696,37.0581,131200.0
2006-10-27 09:50:00,58.68,58.86,58.65,58.65,108800.0,37.0644,37.1781,37.0454,37.0454,108800.0
2006-10-27 10:00:00,58.65,58.74,58.57,58.74,217500.0,37.0454,37.1023,36.9949,37.1023,217500.0
2006-10-27 10:10:00,58.76,58.76,58.64,58.69,173400.0,37.1149,37.1149,37.0391,37.0707,173400.0
2006-10-27 10:20:00,58.68,58.71,58.56,58.63,135800.0,37.0644,37.0833,36.9886,37.0328,135800.0
2006-10-27 10:30:00,58.63,58.7,58.58,58.69,100200.0,37.0328,37.077,37.0012,37.0707,100200.0
2006-10-27 10:40:00,58.67,58.75,58.63,58.75,172400.0,37.0581,37.1086,37.0328,37.1086,172400.0
2006-10-27 10:50:00,58.75,58.87,58.72,58.81,62500.0,37.1086,37.1844,37.0897,37.1465,62500.0
2006-10-27 11:00:00,58.81,58.83,58.7,58.78,65100.0,37.1465,37.1591,37.077,37.1276,65100.0
2006-10-27 11:10:00,58.79,58.85,58.71,58.84,203200.0,37.1339,37.1718,37.0833,37.1655,203200.0
2006-10-27 11:20:00,58.84,58.86,58.78,58.86,21900.0,37.1655,37.1781,37.1276,37.1781,21900.0
2006-10-27 11:30:00,58.86,58.91,58.79,58.9,38700.0,37.1781,37.2097,37.1339,37.2034,38700.0
2006-10-27 11:40:00,58.9,58.91,58.84,58.86,56200.0,37.2034,37.2097,37.1655,37.1781,56200.0
2006-10-27 11:50:00,58.87,58.97,58.87,58.93,72700.0,37.1844,37.2476,37.1844,37.2223,72700.0
2006-10-27 12:00:00,58.93,58.93,58.85,58.91,33500.0,37.2223,37.2223,37.1718,37.2097,33500.0
2006-10-27 12:10:00,58.92,59.07,58.91,59.05,60500.0,37.216,37.3107,37.2097,37.2981,60500.0
2006-10-27 12:20:00,59.05,59.05,58.92,58.92,41800.0,37.2981,37.2981,37.216,37.216,41800.0
2006-10-27 12:30:00,58.91,59.0,58.89,58.96,46700.0,37.2097,37.2665,37.197,37.2413,46700.0
2006-10-27 12:40:00,58.96,58.98,58.93,58.95,50600.0,37.2413,37.2539,37.2223,37.2349,50600.0
2006-10-27 12:50:00,58.95,58.98,58.93,58.94,32900.0,37.2349,37.2539,37.2223,37.2286,32900.0
2006-10-27 13:00:00,58.92,58.99,58.91,58.99,54000.0,37.216,37.2602,37.2097,37.2602,54000.0
2006-10-27 13:10:00,59.0,59.06,58.95,58.96,66800.0,37.2665,37.3044,37.2349,37.2413,66800.0
2006-10-27 13:20:00,58.96,58.97,58.84,58.87,155400.0,37.2413,37.2476,37.1655,37.1844,155400.0
2006-10-27 13:30:00,58.87,58.91,58.81,58.86,86600.0,37.1844,37.2097,37.1465,37.1781,86600.0
2006-10-27 13:40:00,58.85,58.9,58.75,58.76,56800.0,37.1718,37.2034,37.1086,37.1149,56800.0
2006-10-27 13:50:00,58.76,58.86,58.71,58.79,82000.0,37.1149,37.1781,37.0833,37.1339,82000.0
2006-10-27 14:00:00,58.79,58.87,58.72,58.87,69600.0,37.1339,37.1844,37.0897,37.1844,69600.0
2006-10-27 14:10:00,58.88,58.91,58.74,58.85,57800.0,37.1907,37.2097,37.1023,37.1718,57800.0
2006-10-27 14:20:00,58.85,58.85,58.64,58.75,123900.0,37.1718,37.1718,37.0391,37.1086,123900.0
2006-10-27 14:30:00,58.75,58.76,58.58,58.66,104000.0,37.1086,37.1149,37.0012,37.0518,104000.0
2006-10-27 14:40:00,58.67,58.67,58.53,58.61,104600.0,37.0581,37.0581,36.9696,37.0202,104600.0
2006-10-27 14:50:00,58.61,58.65,58.4,58.64,108900.0,37.0202,37.0454,36.8875,37.0391,108900.0
2006-10-27 15:00:00,58.63,58.68,58.54,58.68,92000.0,37.0328,37.0644,36.976,37.0644,92000.0
2006-10-27 15:10:00,58.68,58.77,58.59,58.66,132600.0,37.0644,37.1212,37.0075,37.0518,132600.0
2006-10-27 15:20:00,58.66,58.76,58.61,58.66,82200.0,37.0518,37.1149,37.0202,37.0518,82200.0
2006-10-27 15:30:00,58.66,58.68,58.53,58.55,96200.0,37.0518,37.0644,36.9696,36.9823,96200.0
2006-10-27 15:40:00,58.56,58.56,58.4,58.48,116700.0,36.9886,36.9886,36.8875,36.9381,116700.0
2006-10-27 15:50:00,58.49,58.62,58.48,58.58,210700.0,36.9444,37.0265,36.9381,37.0012,210700.0
2006-10-30 09:30:00,58.1,58.29,57.9,58.17,231900.0,36.698,36.8181,36.5717,36.7423,231900.0
2006-10-30 09:40:00,58.18,58.44,58.17,58.38,127100.0,36.7486,36.9128,36.7423,36.8749,127100.0
2006-10-30 09:50:00,58.4,58.45,58.12,58.21,223900.0,36.8875,36.9191,36.7107,36.7675,223900.0
2006-10-30 10:00:00,58.19,58.21,57.99,58.09,120600.0,36.7549,36.7675,36.6286,36.6917,120600.0
2006-10-30 10:10:00,58.1,58.12,58.02,58.09,132000.0,36.698,36.7107,36.6475,36.6917,132000.0
2006-10-30 10:20:00,58.08,58.12,58.04,58.11,66000.0,36.6854,36.7107,36.6601,36.7044,66000.0
2006-10-30 10:30:00,58.11,58.32,58.09,58.21,89400.0,36.7044,36.837,36.6917,36.7675,89400.0
2006-10-30 10:40:00,58.21,58.35,58.18,58.32,149000.0,36.7675,36.856,36.7486,36.837,149000.0
2006-10-30 10:50:00,58.33,58.41,58.31,58.37,77600.0,36.8433,36.8939,36.8307,36.8686,77600.0
2006-10-30 11:00:00,58.38,58.59,58.34,58.59,206500.0,36.8749,37.0075,36.8496,37.0075,206500.0
2006-10-30 11:10:00,58.58,58.99,58.58,58.98,362300.0,37.0012,37.2602,37.0012,37.2539,362300.0
2006-10-30 11:20:00,58.99,59.11,58.95,59.1,220300.0,37.2602,37.336,37.2349,37.3297,220300.0
2006-10-30 11:30:00,59.1,59.2,58.83,58.88,116500.0,37.3297,37.3928,37.1591,37.1907,116500.0
2006-10-30 11:40:00,58.9,58.94,58.68,58.68,81200.0,37.2034,37.2286,37.0644,37.0644,81200.0
2006-10-30 11:50:00,58.68,58.71,58.6,58.6,100700.0,37.0644,37.0833,37.0139,37.0139,100700.0
2006-10-30 12:00:00,58.6,58.6,58.32,58.51,104600.0,37.0139,37.0139,36.837,36.957,104600.0
2006-10-30 12:10:00,58.51,58.64,58.46,58.48,33800.0,36.957,37.0391,36.9254,36.9381,33800.0
2006-10-30 12:20:00,58.48,58.48,58.39,58.43,106300.0,36.9381,36.9381,36.8812,36.9065,106300.0
2006-10-30 12:30:00,58.42,58.45,58.26,58.28,58600.0,36.9002,36.9191,36.7991,36.8117,58600.0
2006-10-30 12:40:00,58.27,58.32,58.23,58.27,77300.0,36.8054,36.837,36.7802,36.8054,77300.0
2006-10-30 12:50:00,58.28,58.38,58.27,58.38,26400.0,36.8117,36.8749,36.8054,36.8749,26400.0
2006-10-30 13:00:00,58.39,58.66,58.39,58.62,107300.0,36.8812,37.0518,36.8812,37.0265,107300.0
2006-10-30 13:10:00,58.62,58.65,58.55,58.64,33700.0,37.0265,37.0454,36.9823,37.0391,33700.0
2006-10-30 13:20:00,58.66,58.72,58.58,58.62,55200.0,37.0518,37.0897,37.0012,37.0265,55200.0
2006-10-30 13:30:00,58.62,58.76,58.61,58.76,94800.0,37.0265,37.1149,37.0202,37.1149,94800.0
2006-10-30 13:40:00,58.77,58.99,58.76,58.96,93500.0,37.1212,37.2602,37.1149,37.2413,93500.0
2006-10-30 13:50:00,58.95,58.97,58.9,58.92,111900.0,37.2349,37.2476,37.2034,37.216,111900.0
2006-10-30 14:00:00,58.92,59.08,58.92,58.97,93300.0,37.216,37.317,37.216,37.2476,93300.0
2006-10-30 14:10:00,58.97,59.08,58.93,59.08,76700.0,37.2476,37.317,37.2223,37.317,76700.0
2006-10-30 14:20:00,59.09,59.13,59.07,59.09,80500.0,37.3234,37.3486,37.3107,37.3234,80500.0
2006-10-30 14:30:00,59.08,59.18,59.04,59.14,108200.0,37.317,37.3802,37.2918,37.3549,108200.0
2006-10-30 14:40:00,59.14,59.18,59.05,59.18,66200.0,37.3549,37.3802,37.2981,37.3802,66200.0
2006-10-30 14:50:00,59.18,59.23,59.13,59.17,60800.0,37.3802,37.4118,37.3486,37.3739,60800.0
2006-10-30 15:00:00,59.17,59.2,59.08,59.1,58300.0,37.3739,37.3928,37.317,37.3297,58300.0
2006-10-30 15:10:00,59.09,59.13,58.91,58.91,43500.0,37.3234,37.3486,37.2097,37.2097,43500.0
2006-10-30 15:20:00,58.91,58.91,58.82,58.84,91500.0,37.2097,37.2097,37.1528,37.1655,91500.0
2006-10-30 15:30:00,58.84,58.92,58.74,58.79,81800.0,37.1655,37.216,37.1023,37.1339,81800.0
2006-10-30 15:40:00,58.79,58.82,58.71,58.81,89700.0,37.1339,37.1528,37.0833,37.1465,89700.0
2006-10-30 15:50:00,58.81,58.87,58.79,58.84,104200.0,37.1465,37.1844,37.1339,37.1655,104200.0
2006-10-31 09:30:00,59.4,59.95,59.3,59.89,356400.0,37.5192,37.8666,37.456,37.8287,356400.0
2006-10-31 09:40:00,59.91,60.34,59.72,60.15,638500.0,37.8413,38.1129,37.7213,37.9929,638500.0
2006-10-31 09:50:00,60.13,60.23,59.96,60.03,362300.0,37.9803,38.0434,37.8729,37.9171,362300.0
2006-10-31 10:00:00,60.02,60.09,59.8,59.8,299900.0,37.9108,37.955,37.7718,37.7718,299900.0
2006-10-31 10:10:00,59.8,59.8,59.43,59.43,217100.0,37.7718,37.7718,37.5381,37.5381,217100.0
2006-10-31 10:20:00,59.41,59.45,59.25,59.33,184200.0,37.5255,37.5508,37.4244,37.475,184200.0
2006-10-31 10:30:00,59.33,59.42,59.27,59.38,197700.0,37.475,37.5318,37.4371,37.5065,197700.0
2006-10-31 10:40:00,59.35,59.59,59.34,59.59,263200.0,37.4876,37.6392,37.4813,37.6392,263200.0
2006-10-31 10:50:00,59.6,59.86,59.6,59.67,193700.0,37.6455,37.8097,37.6455,37.6897,193700.0
2006-10-31 11:00:00,59.7,59.73,59.57,59.67,79700.0,37.7087,37.7276,37.6266,37.6897,79700.0
2006-10-31 11:10:00,59.68,59.78,59.65,59.68,51900.0,37.696,37.7592,37.6771,37.696,51900.0
2006-10-31 11:20:00,59.7,59.71,59.62,59.71,77700.0,37.7087,37.715,37.6581,37.715,77700.0
2006-10-31 11:30:00,59.71,59.87,59.69,59.86,56400.0,37.715,37.816,37.7023,37.8097,56400.0
2006-10-31 11:40:00,59.86,59.9,59.63,59.67,83700.0,37.8097,37.835,37.6644,37.6897,83700.0
2006-10-31 11:50:00,59.69,59.73,59.6,59.66,69500.0,37.7023,37.7276,37.6455,37.6834,69500.0
2006-10-31 12:00:00,59.67,59.7,59.6,59.63,76900.0,37.6897,37.7087,37.6455,37.6644,76900.0
2006-10-31 12:10:00,59.63,59.66,59.43,59.55,188100.0,37.6644,37.6834,37.5381,37.6139,188100.0
2006-10-31 12:20:00,59.55,59.7,59.55,59.62,90300.0,37.6139,37.7087,37.6139,37.6581,90300.0
2006-10-31 12:30:00,59.6,59.61,59.39,59.44,104100.0,37.6455,37.6518,37.5129,37.5444,104100.0
2006-10-31 12:40:00,59.43,59.51,59.33,59.41,238900.0,37.5381,37.5887,37.475,37.5255,238900.0
2006-10-31 12:50:00,59.4,59.52,59.32,59.32,125800.0,37.5192,37.595,37.4686,37.4686,125800.0
2006-10-31 13:00:00,59.31,59.4,59.28,59.36,82700.0,37.4623,37.5192,37.4434,37.4939,82700.0
2006-10-31 13:10:00,59.35,59.38,59.29,59.29,64800.0,37.4876,37.5065,37.4497,37.4497,64800.0
2006-10-31 13:20:00,59.29,59.44,59.29,59.41,68100.0,37.4497,37.5444,37.4497,37.5255,68100.0
2006-10-31 13:30:00,59.41,59.48,59.39,59.43,46800.0,37.5255,37.5697,37.5129,37.5381,46800.0
2006-10-31 13:40:00,59.45,59.57,59.42,59.55,58100.0,37.5508,37.6266,37.5318,37.6139,58100.0
2006-10-31 13:50:00,59.54,59.58,59.41,59.46,63400.0,37.6076,37.6329,37.5255,37.5571,63400.0
2006-10-31 14:00:00,59.46,59.47,59.32,59.33,58200.0,37.5571,37.5634,37.4686,37.475,58200.0
2006-10-31 14:10:00,59.34,59.35,59.21,59.24,106400.0,37.4813,37.4876,37.3992,37.4181,106400.0
2006-10-31 14:20:00,59.22,59.28,59.14,59.2,117600.0,37.4055,37.4434,37.3549,37.3928,117600.0
2006-10-31 14:30:00,59.19,59.21,59.1,59.14,151500.0,37.3865,37.3992,37.3297,37.3549,151500.0
2006-10-31 14:40:00,59.15,59.23,59.1,59.22,72500.0,37.3613,37.4118,37.3297,37.4055,72500.0
2006-10-31 14:50:00,59.22,59.36,59.17,59.3,108600.0,37.4055,37.4939,37.3739,37.456,108600.0
2006-10-31 15:00:00,59.29,59.37,59.25,59.32,78000.0,37.4497,37.5002,37.4244,37.4686,78000.0
2006-10-31 15:10:00,59.31,59.32,59.19,59.22,113500.0,37.4623,37.4686,37.3865,37.4055,113500.0
2006-10-31 15:20:00,59.23,59.28,59.19,59.25,127100.0,37.4118,37.4434,37.3865,37.4244,127100.0
2006-10-31 15:30:00,59.25,59.35,59.23,59.33,156400.0,37.4244,37.4876,37.4118,37.475,156400.0
2006-10-31 15:40:00,59.34,59.38,59.22,59.23,134000.0,37.4813,37.5065,37.4055,37.4118,134000.0
2006-10-31 15:50:00,59.21,59.22,58.95,59.14,350400.0,37.3992,37.4055,37.2349,37.3549,350400.0
2006-11-01 09:30:00,59.35,59.35,59.05,59.15,148500.0,37.4876,37.4876,37.2981,37.3613,148500.0
2006-11-01 09:40:00,59.15,59.16,58.81,58.82,145000.0,37.3613,37.3676,37.1465,37.1528,145000.0
2006-11-01 09:50:00,58.82,58.87,58.67,58.71,98500.0,37.1528,37.1844,37.0581,37.0833,98500.0
2006-11-01 10:00:00,58.66,58.7,58.45,58.45,209600.0,37.0518,37.077,36.9191,36.9191,209600.0
2006-11-01 10:10:00,58.45,58.53,58.43,58.45,184800.0,36.9191,36.9696,36.9065,36.9191,184800.0
2006-11-01 10:20:00,58.44,58.59,58.43,58.55,152300.0,36.9128,37.0075,36.9065,36.9823,152300.0
2006-11-01 10:30:00,58.55,58.55,58.25,58.25,176200.0,36.9823,36.9823,36.7928,36.7928,176200.0
2006-11-01 10:40:00,58.27,58.55,58.27,58.52,242200.0,36.8054,36.9823,36.8054,36.9633,242200.0
2006-11-01 10:50:00,58.52,58.65,58.5,58.59,283100.0,36.9633,37.0454,36.9507,37.0075,283100.0
2006-11-01 11:00:00,58.59,58.63,58.56,58.6,379300.0,37.0075,37.0328,36.9886,37.0139,379300.0
2006-11-01 11:10:00,58.61,58.62,58.43,58.57,242400.0,37.0202,37.0265,36.9065,36.9949,242400.0
2006-11-01 11:20:00,58.57,58.58,58.44,58.48,196900.0,36.9949,37.0012,36.9128,36.9381,196900.0
2006-11-01 11:30:00,58.48,58.56,58.41,58.46,114700.0,36.9381,36.9886,36.8939,36.9254,114700.0
2006-11-01 11:40:00,58.46,58.47,58.26,58.27,129800.0,36.9254,36.9318,36.7991,36.8054,129800.0
2006-11-01 11:50:00,58.28,58.32,58.2,58.27,59700.0,36.8117,36.837,36.7612,36.8054,59700.0
2006-11-01 12:00:00,58.26,58.3,58.21,58.26,71200.0,36.7991,36.8244,36.7675,36.7991,71200.0
2006-11-01 12:10:00,58.26,58.29,58.2,58.22,99300.0,36.7991,36.8181,36.7612,36.7738,99300.0
2006-11-01 12:20:00,58.22,58.33,58.21,58.31,95900.0,36.7738,36.8433,36.7675,36.8307,95900.0
2006-11-01 12:30:00,58.32,58.43,58.28,58.41,105300.0,36.837,36.9065,36.8117,36.8939,105300.0
2006-11-01 12:40:00,58.43,58.44,58.27,58.28,66200.0,36.9065,36.9128,36.8054,36.8117,66200.0
2006-11-01 12:50:00,58.27,58.35,58.23,58.34,32500.0,36.8054,36.856,36.7802,36.8496,32500.0
2006-11-01 13:00:00,58.33,58.37,58.3,58.36,42400.0,36.8433,36.8686,36.8244,36.8623,42400.0
2006-11-01 13:10:00,58.37,58.38,58.25,58.3,46500.0,36.8686,36.8749,36.7928,36.8244,46500.0
2006-11-01 13:20:00,58.29,58.31,58.22,58.3,30200.0,36.8181,36.8307,36.7738,36.8244,30200.0
2006-11-01 13:30:00,58.29,58.33,58.28,58.29,40700.0,36.8181,36.8433,36.8117,36.8181,40700.0
2006-11-01 13:40:00,58.3,58.32,58.21,58.23,48200.0,36.8244,36.837,36.7675,36.7802,48200.0
2006-11-01 13:50:00,58.23,58.23,58.05,58.09,117000.0,36.7802,36.7802,36.6665,36.6917,117000.0
2006-11-01 14:00:00,58.08,58.14,58.05,58.08,90700.0,36.6854,36.7233,36.6665,36.6854,90700.0
2006-11-01 14:10:00,58.09,58.09,57.94,57.95,441400.0,36.6917,36.6917,36.597,36.6033,441400.0
2006-11-01 14:20:00,57.95,57.98,57.88,57.93,142100.0,36.6033,36.6222,36.5591,36.5907,142100.0
2006-11-01 14:30:00,57.92,58.0,57.88,57.88,301500.0,36.5844,36.6349,36.5591,36.5591,301500.0
2006-11-01 14:40:00,57.88,57.91,57.82,57.91,227500.0,36.5591,36.578,36.5212,36.578,227500.0
2006-11-01 14:50:00,57.91,58.02,57.87,57.95,169000.0,36.578,36.6475,36.5528,36.6033,169000.0
2006-11-01 15:00:00,57.93,57.96,57.68,57.68,170200.0,36.5907,36.6096,36.4328,36.4328,170200.0
2006-11-01 15:10:00,57.68,57.85,57.68,57.75,154300.0,36.4328,36.5401,36.4328,36.477,154300.0
2006-11-01 15:20:00,57.75,57.76,57.67,57.69,187500.0,36.477,36.4833,36.4264,36.4391,187500.0
2006-11-01 15:30:00,57.69,57.69,57.55,57.58,259900.0,36.4391,36.4391,36.3506,36.3696,259900.0
2006-11-01 15:40:00,57.55,57.71,57.5,57.7,365700.0,36.3506,36.4517,36.3191,36.4454,365700.0
2006-11-01 15:50:00,57.69,57.76,57.63,57.75,389100.0,36.4391,36.4833,36.4012,36.477,389100.0
2006-11-02 09:30:00,56.1,56.53,56.05,56.51,672000.0,35.4348,35.7064,35.4032,35.6937,672000.0
2006-11-02 09:40:00,56.51,56.53,56.15,56.26,523500.0,35.6937,35.7064,35.4664,35.5358,523500.0
2006-11-02 09:50:00,56.26,56.55,56.23,56.52,589700.0,35.5358,35.719,35.5169,35.7001,589700.0
2006-11-02 10:00:00,56.52,56.97,56.5,56.87,617900.0,35.7001,35.9843,35.6874,35.9211,617900.0
2006-11-02 10:10:00,56.86,56.87,56.57,56.6,309000.0,35.9148,35.9211,35.7316,35.7506,309000.0
2006-11-02 10:20:00,56.59,56.73,56.54,56.73,267300.0,35.7443,35.8327,35.7127,35.8327,267300.0
2006-11-02 10:30:00,56.72,56.85,56.7,56.78,301700.0,35.8264,35.9085,35.8138,35.8643,301700.0
2006-11-02 10:40:00,56.78,56.81,56.7,56.78,318700.0,35.8643,35.8832,35.8138,35.8643,318700.0
2006-11-02 10:50:00,56.77,56.85,56.7,56.84,279800.0,35.858,35.9085,35.8138,35.9022,279800.0
2006-11-02 11:00:00,56.83,57.07,56.83,56.91,237800.0,35.8959,36.0475,35.8959,35.9464,237800.0
2006-11-02 11:10:00,56.91,56.91,56.73,56.75,269000.0,35.9464,35.9464,35.8327,35.8453,269000.0
2006-11-02 11:20:00,56.76,56.98,56.75,56.83,203800.0,35.8517,35.9906,35.8453,35.8959,203800.0
2006-11-02 11:30:00,56.83,56.88,56.8,56.86,105700.0,35.8959,35.9275,35.8769,35.9148,105700.0
2006-11-02 11:40:00,56.85,56.88,56.8,56.85,142600.0,35.9085,35.9275,35.8769,35.9085,142600.0
2006-11-02 11:50:00,56.86,56.88,56.8,56.8,96000.0,35.9148,35.9275,35.8769,35.8769,96000.0
2006-11-02 12:00:00,56.8,56.85,56.7,56.84,155900.0,35.8769,35.9085,35.8138,35.9022,155900.0
2006-11-02 12:10:00,56.83,56.99,56.83,56.99,101700.0,35.8959,35.9969,35.8959,35.9969,101700.0
2006-11-02 12:20:00,56.97,57.0,56.85,56.89,104200.0,35.9843,36.0032,35.9085,35.9338,104200.0
2006-11-02 12:30:00,56.89,56.94,56.86,56.89,67300.0,35.9338,35.9653,35.9148,35.9338,67300.0
2006-11-02 12:40:00,56.89,56.89,56.81,56.85,87100.0,35.9338,35.9338,35.8832,35.9085,87100.0
2006-11-02 12:50:00,56.85,56.91,56.84,56.85,61600.0,35.9085,35.9464,35.9022,35.9085,61600.0
2006-11-02 13:00:00,56.86,56.99,56.85,56.98,64600.0,35.9148,35.9969,35.9085,35.9906,64600.0
2006-11-02 13:10:00,56.98,57.04,56.93,56.97,95000.0,35.9906,36.0285,35.959,35.9843,95000.0
2006-11-02 13:20:00,56.97,57.04,56.95,57.02,88300.0,35.9843,36.0285,35.9717,36.0159,88300.0
2006-11-02 13:30:00,57.02,57.07,57.01,57.03,88400.0,36.0159,36.0475,36.0096,36.0222,88400.0
2006-11-02 13:40:00,57.02,57.09,57.0,57.08,95800.0,36.0159,36.0601,36.0032,36.0538,95800.0
2006-11-02 13:50:00,57.09,57.17,57.09,57.14,133100.0,36.0601,36.1106,36.0601,36.0917,133100.0
2006-11-02 14:00:00,57.14,57.14,57.0,57.02,81100.0,36.0917,36.0917,36.0032,36.0159,81100.0
2006-11-02 14:10:00,57.02,57.07,56.87,56.9,97200.0,36.0159,36.0475,35.9211,35.9401,97200.0
2006-11-02 14:20:00,56.9,56.94,56.81,56.89,80200.0,35.9401,35.9653,35.8832,35.9338,80200.0
2006-11-02 14:30:00,56.89,56.98,56.87,56.88,97800.0,35.9338,35.9906,35.9211,35.9275,97800.0
2006-11-02 14:40:00,56.9,57.04,56.89,56.9,71100.0,35.9401,36.0285,35.9338,35.9401,71100.0
2006-11-02 14:50:00,56.92,57.0,56.91,56.92,88700.0,35.9527,36.0032,35.9464,35.9527,88700.0
2006-11-02 15:00:00,56.91,57.0,56.9,56.93,97000.0,35.9464,36.0032,35.9401,35.959,97000.0
2006-11-02 15:10:00,56.94,57.0,56.9,56.96,176000.0,35.9653,36.0032,35.9401,35.978,176000.0
2006-11-02 15:20:00,56.96,56.99,56.87,56.9,123700.0,35.978,35.9969,35.9211,35.9401,123700.0
2006-11-02 15:30:00,56.89,56.98,56.88,56.92,110100.0,35.9338,35.9906,35.9275,35.9527,110100.0
2006-11-02 15:40:00,56.91,56.94,56.9,56.91,146600.0,35.9464,35.9653,35.9401,35.9464,146600.0
2006-11-02 15:50:00,56.9,56.96,56.88,56.95,222900.0,35.9401,35.978,35.9275,35.9717,222900.0
2006-11-03 09:30:00,57.25,57.75,57.01,57.14,156800.0,36.1612,36.477,36.0096,36.0917,156800.0
2006-11-03 09:40:00,57.12,57.22,56.92,56.93,149700.0,36.079,36.1422,35.9527,35.959,149700.0
2006-11-03 09:50:00,56.94,56.99,56.81,56.92,165400.0,35.9653,35.9969,35.8832,35.9527,165400.0
2006-11-03 10:00:00,56.92,57.23,56.92,57.1,106900.0,35.9527,36.1485,35.9527,36.0664,106900.0
2006-11-03 10:10:00,57.11,57.28,57.11,57.11,129800.0,36.0727,36.1801,36.0727,36.0727,129800.0
2006-11-03 10:20:00,57.1,57.19,56.85,56.9,94600.0,36.0664,36.1233,35.9085,35.9401,94600.0
2006-11-03 10:30:00,56.9,56.95,56.73,56.83,114400.0,35.9401,35.9717,35.8327,35.8959,114400.0
2006-11-03 10:40:00,56.84,56.91,56.7,56.7,120300.0,35.9022,35.9464,35.8138,35.8138,120300.0
2006-11-03 10:50:00,56.7,56.87,56.64,56.86,117500.0,35.8138,35.9211,35.7759,35.9148,117500.0
2006-11-03 11:00:00,56.87,56.96,56.73,56.73,105300.0,35.9211,35.978,35.8327,35.8327,105300.0
2006-11-03 11:10:00,56.73,56.78,56.52,56.55,111600.0,35.8327,35.8643,35.7001,35.719,111600.0
2006-11-03 11:20:00,56.55,56.63,56.43,56.46,258700.0,35.719,35.7695,35.6432,35.6622,258700.0
2006-11-03 11:30:00,56.46,56.58,56.43,56.53,131600.0,35.6622,35.738,35.6432,35.7064,131600.0
2006-11-03 11:40:00,56.53,56.59,56.29,56.3,153700.0,35.7064,35.7443,35.5548,35.5611,153700.0
2006-11-03 11:50:00,56.31,56.42,56.25,56.39,103700.0,35.5674,35.6369,35.5295,35.6179,103700.0
2006-11-03 12:00:00,56.39,56.44,56.34,56.38,62400.0,35.6179,35.6495,35.5864,35.6116,62400.0
2006-11-03 12:10:00,56.4,56.4,56.3,56.32,73100.0,35.6243,35.6243,35.5611,35.5737,73100.0
2006-11-03 12:20:00,56.29,56.3,56.16,56.21,156600.0,35.5548,35.5611,35.4727,35.5043,156600.0
2006-11-03 12:30:00,56.2,56.22,56.11,56.14,238300.0,35.4979,35.5106,35.4411,35.46,238300.0
2006-11-03 12:40:00,56.13,56.18,56.01,56.02,225900.0,35.4537,35.4853,35.3779,35.3842,225900.0
2006-11-03 12:50:00,56.01,56.02,55.85,55.89,165600.0,35.3779,35.3842,35.2769,35.3021,165600.0
2006-11-03 13:00:00,55.9,55.96,55.74,55.92,158200.0,35.3084,35.3463,35.2074,35.3211,158200.0
2006-11-03 13:10:00,55.93,56.03,55.9,56.03,178000.0,35.3274,35.3906,35.3084,35.3906,178000.0
2006-11-03 13:20:00,56.03,56.23,56.03,56.21,111500.0,35.3906,35.5169,35.3906,35.5043,111500.0
2006-11-03 13:30:00,56.22,56.28,56.18,56.26,106800.0,35.5106,35.5485,35.4853,35.5358,106800.0
2006-11-03 13:40:00,56.25,56.27,56.15,56.18,49500.0,35.5295,35.5422,35.4664,35.4853,49500.0
2006-11-03 13:50:00,56.19,56.37,56.18,56.31,47800.0,35.4916,35.6053,35.4853,35.5674,47800.0
2006-11-03 14:00:00,56.32,56.35,56.17,56.22,60300.0,35.5737,35.5927,35.479,35.5106,60300.0
2006-11-03 14:10:00,56.22,56.37,56.18,56.37,106900.0,35.5106,35.6053,35.4853,35.6053,106900.0
2006-11-03 14:20:00,56.37,56.41,56.3,56.36,110600.0,35.6053,35.6306,35.5611,35.599,110600.0
2006-11-03 14:30:00,56.36,56.39,56.33,56.39,39700.0,35.599,35.6179,35.5801,35.6179,39700.0
2006-11-03 14:40:00,56.39,56.5,56.39,56.5,66900.0,35.6179,35.6874,35.6179,35.6874,66900.0
2006-11-03 14:50:00,56.5,56.52,56.41,56.41,97300.0,35.6874,35.7001,35.6306,35.6306,97300.0
2006-11-03 15:00:00,56.4,56.4,56.32,56.37,63500.0,35.6243,35.6243,35.5737,35.6053,63500.0
2006-11-03 15:10:00,56.37,56.39,56.18,56.23,77000.0,35.6053,35.6179,35.4853,35.5169,77000.0
2006-11-03 15:20:00,56.23,56.31,56.19,56.2,83900.0,35.5169,35.5674,35.4916,35.4979,83900.0
2006-11-03 15:30:00,56.2,56.25,56.13,56.18,171800.0,35.4979,35.5295,35.4537,35.4853,171800.0
2006-11-03 15:40:00,56.17,56.18,55.98,55.98,238100.0,35.479,35.4853,35.359,35.359,238100.0
2006-11-03 15:50:00,55.97,56.07,55.96,56.06,236800.0,35.3527,35.4158,35.3463,35.4095,236800.0
2006-11-06 09:30:00,56.26,56.36,56.18,56.25,178700.0,35.5358,35.599,35.4853,35.5295,178700.0
2006-11-06 09:40:00,56.3,56.54,56.26,56.5,192800.0,35.5611,35.7127,35.5358,35.6874,192800.0
2006-11-06 09:50:00,56.5,57.03,56.49,57.03,176400.0,35.6874,36.0222,35.6811,36.0222,176400.0
2006-11-06 10:00:00,57.03,57.19,56.9,56.9,215200.0,36.0222,36.1233,35.9401,35.9401,215200.0
2006-11-06 10:10:00,56.9,57.07,56.85,56.89,210000.0,35.9401,36.0475,35.9085,35.9338,210000.0
2006-11-06 10:20:00,56.89,56.9,56.7,56.8,97200.0,35.9338,35.9401,35.8138,35.8769,97200.0
2006-11-06 10:30:00,56.81,56.88,56.71,56.83,98300.0,35.8832,35.9275,35.8201,35.8959,98300.0
2006-11-06 10:40:00,56.83,56.83,56.67,56.73,79500.0,35.8959,35.8959,35.7948,35.8327,79500.0
2006-11-06 10:50:00,56.73,56.81,56.66,56.7,109600.0,35.8327,35.8832,35.7885,35.8138,109600.0
2006-11-06 11:00:00,56.7,56.88,56.7,56.83,111600.0,35.8138,35.9275,35.8138,35.8959,111600.0
2006-11-06 11:10:00,56.84,56.93,56.82,56.82,79300.0,35.9022,35.959,35.8896,35.8896,79300.0
2006-11-06 11:20:00,56.84,57.0,56.75,56.99,70600.0,35.9022,36.0032,35.8453,35.9969,70600.0
2006-11-06 11:30:00,56.97,56.97,56.79,56.88,77700.0,35.9843,35.9843,35.8706,35.9275,77700.0
2006-11-06 11:40:00,56.86,56.97,56.85,56.95,74500.0,35.9148,35.9843,35.9085,35.9717,74500.0
2006-11-06 11:50:00,56.95,56.96,56.86,56.95,45500.0,35.9717,35.978,35.9148,35.9717,45500.0
2006-11-06 12:00:00,56.95,57.02,56.85,56.91,42700.0,35.9717,36.0159,35.9085,35.9464,42700.0
2006-11-06 12:10:00,56.91,56.97,56.83,56.91,71600.0,35.9464,35.9843,35.8959,35.9464,71600.0
2006-11-06 12:20:00,56.92,56.92,56.83,56.86,88000.0,35.9527,35.9527,35.8959,35.9148,88000.0
2006-11-06 12:30:00,56.85,56.86,56.78,56.78,69700.0,35.9085,35.9148,35.8643,35.8643,69700.0
2006-11-06 12:40:00,56.77,56.95,56.77,56.9,64700.0,35.858,35.9717,35.858,35.9401,64700.0
2006-11-06 12:50:00,56.91,56.95,56.89,56.92,76700.0,35.9464,35.9717,35.9338,35.9527,76700.0
2006-11-06 13:00:00,56.91,56.94,56.9,56.91,40300.0,35.9464,35.9653,35.9401,35.9464,40300.0
2006-11-06 13:10:00,56.9,56.93,56.9,56.93,57600.0,35.9401,35.959,35.9401,35.959,57600.0
2006-11-06 13:20:00,56.92,56.92,56.88,56.88,54000.0,35.9527,35.9527,35.9275,35.9275,54000.0
2006-11-06 13:30:00,56.89,56.92,56.83,56.83,49300.0,35.9338,35.9527,35.8959,35.8959,49300.0
2006-11-06 13:40:00,56.83,56.86,56.74,56.85,101300.0,35.8959,35.9148,35.839,35.9085,101300.0
2006-11-06 13:50:00,56.87,56.87,56.78,56.8,37800.0,35.9211,35.9211,35.8643,35.8769,37800.0
2006-11-06 14:00:00,56.8,56.87,56.8,56.84,36100.0,35.8769,35.9211,35.8769,35.9022,36100.0
2006-11-06 14:10:00,56.84,56.92,56.83,56.9,43000.0,35.9022,35.9527,35.8959,35.9401,43000.0
2006-11-06 14:20:00,56.9,56.91,56.85,56.87,21400.0,35.9401,35.9464,35.9085,35.9211,21400.0
2006-11-06 14:30:00,56.88,56.95,56.86,56.86,62000.0,35.9275,35.9717,35.9148,35.9148,62000.0
2006-11-06 14:40:00,56.87,56.9,56.85,56.86,46200.0,35.9211,35.9401,35.9085,35.9148,46200.0
2006-11-06 14:50:00,56.87,56.89,56.81,56.86,50400.0,35.9211,35.9338,35.8832,35.9148,50400.0
2006-11-06 15:00:00,56.86,57.03,56.81,57.02,122900.0,35.9148,36.0222,35.8832,36.0159,122900.0
2006-11-06 15:10:00,57.02,57.1,57.0,57.06,96800.0,36.0159,36.0664,36.0032,36.0411,96800.0
2006-11-06 15:20:00,57.05,57.11,57.05,57.1,111100.0,36.0348,36.0727,36.0348,36.0664,111100.0
2006-11-06 15:30:00,57.1,57.18,57.09,57.18,185100.0,36.0664,36.1169,36.0601,36.1169,185100.0
2006-11-06 15:40:00,57.18,57.3,57.12,57.12,207700.0,36.1169,36.1927,36.079,36.079,207700.0
2006-11-06 15:50:00,57.12,57.16,57.1,57.14,247800.0,36.079,36.1043,36.0664,36.0917,247800.0
2006-11-07 09:30:00,57.05,57.16,56.74,56.96,84700.0,36.0348,36.1043,35.839,35.978,84700.0
2006-11-07 09:40:00,56.96,56.96,56.73,56.91,131000.0,35.978,35.978,35.8327,35.9464,131000.0
2006-11-07 09:50:00,56.9,56.98,56.76,56.85,140800.0,35.9401,35.9906,35.8517,35.9085,140800.0
2006-11-07 10:00:00,56.85,57.14,56.81,57.14,165800.0,35.9085,36.0917,35.8832,36.0917,165800.0
2006-11-07 10:10:00,57.15,57.64,57.15,57.63,180300.0,36.098,36.4075,36.098,36.4012,180300.0
2006-11-07 10:20:00,57.64,57.68,57.4,57.44,108500.0,36.4075,36.4328,36.2559,36.2812,108500.0
2006-11-07 10:30:00,57.45,57.62,57.38,57.39,99100.0,36.2875,36.3949,36.2433,36.2496,99100.0
2006-11-07 10:40:00,57.38,57.57,57.35,57.41,89000.0,36.2433,36.3633,36.2243,36.2622,89000.0
2006-11-07 10:50:00,57.41,57.42,57.25,57.38,76500.0,36.2622,36.2685,36.1612,36.2433,76500.0
2006-11-07 11:00:00,57.38,57.48,57.34,57.46,48700.0,36.2433,36.3064,36.218,36.2938,48700.0
2006-11-07 11:10:00,57.46,57.46,57.32,57.32,29000.0,36.2938,36.2938,36.2054,36.2054,29000.0
2006-11-07 11:20:00,57.33,57.46,57.3,57.42,48800.0,36.2117,36.2938,36.1927,36.2685,48800.0
2006-11-07 11:30:00,57.41,57.43,57.34,57.37,40400.0,36.2622,36.2748,36.218,36.237,40400.0
2006-11-07 11:40:00,57.37,57.37,57.24,57.26,48600.0,36.237,36.237,36.1548,36.1675,48600.0
2006-11-07 11:50:00,57.25,57.29,57.22,57.25,28700.0,36.1612,36.1864,36.1422,36.1612,28700.0
2006-11-07 12:00:00,57.25,57.38,57.24,57.29,48400.0,36.1612,36.2433,36.1548,36.1864,48400.0
2006-11-07 12:10:00,57.29,57.47,57.28,57.37,51300.0,36.1864,36.3001,36.1801,36.237,51300.0
2006-11-07 12:20:00,57.37,57.37,57.28,57.28,45000.0,36.237,36.237,36.1801,36.1801,45000.0
2006-11-07 12:30:00,57.27,57.36,57.27,57.34,32700.0,36.1738,36.2306,36.1738,36.218,32700.0
2006-11-07 12:40:00,57.34,57.36,57.3,57.31,19500.0,36.218,36.2306,36.1927,36.1991,19500.0
2006-11-07 12:50:00,57.31,57.45,57.31,57.45,48000.0,36.1991,36.2875,36.1991,36.2875,48000.0
2006-11-07 13:00:00,57.44,57.47,57.34,57.34,36200.0,36.2812,36.3001,36.218,36.218,36200.0
2006-11-07 13:10:00,57.35,57.46,57.32,57.38,44300.0,36.2243,36.2938,36.2054,36.2433,44300.0
2006-11-07 13:20:00,57.37,57.37,57.27,57.35,28400.0,36.237,36.237,36.1738,36.2243,28400.0
2006-11-07 13:30:00,57.35,57.46,57.35,57.37,44000.0,36.2243,36.2938,36.2243,36.237,44000.0
2006-11-07 13:40:00,57.38,57.5,57.38,57.48,84700.0,36.2433,36.3191,36.2433,36.3064,84700.0
2006-11-07 13:50:00,57.5,57.5,57.37,57.38,40600.0,36.3191,36.3191,36.237,36.2433,40600.0
2006-11-07 14:00:00,57.38,57.47,57.36,57.41,37500.0,36.2433,36.3001,36.2306,36.2622,37500.0
2006-11-07 14:10:00,57.41,57.43,57.36,57.38,42700.0,36.2622,36.2748,36.2306,36.2433,42700.0
2006-11-07 14:20:00,57.37,57.37,57.23,57.28,82000.0,36.237,36.237,36.1485,36.1801,82000.0
2006-11-07 14:30:00,57.29,57.42,57.28,57.39,52400.0,36.1864,36.2685,36.1801,36.2496,52400.0
2006-11-07 14:40:00,57.39,57.46,57.39,57.44,45600.0,36.2496,36.2938,36.2496,36.2812,45600.0
2006-11-07 14:50:00,57.44,57.5,57.43,57.47,40900.0,36.2812,36.3191,36.2748,36.3001,40900.0
2006-11-07 15:00:00,57.46,57.54,57.37,57.39,71800.0,36.2938,36.3443,36.237,36.2496,71800.0
2006-11-07 15:10:00,57.39,57.4,57.28,57.31,60900.0,36.2496,36.2559,36.1801,36.1991,60900.0
2006-11-07 15:20:00,57.31,57.34,57.21,57.23,58100.0,36.1991,36.218,36.1359,36.1485,58100.0
2006-11-07 15:30:00,57.23,57.37,57.22,57.25,60300.0,36.1485,36.237,36.1422,36.1612,60300.0
2006-11-07 15:40:00,57.26,57.33,57.15,57.17,112400.0,36.1675,36.2117,36.098,36.1106,112400.0
2006-11-07 15:50:00,57.17,57.32,57.17,57.31,104900.0,36.1106,36.2054,36.1106,36.1991,104900.0
2006-11-08 09:30:00,57.15,57.17,56.91,57.16,192200.0,36.098,36.1106,35.9464,36.1043,192200.0
2006-11-08 09:40:00,57.15,57.58,57.11,57.41,147100.0,36.098,36.3696,36.0727,36.2622,147100.0
2006-11-08 09:50:00,57.42,57.66,57.38,57.62,130200.0,36.2685,36.4201,36.2433,36.3949,130200.0
2006-11-08 10:00:00,57.62,57.64,57.51,57.59,63200.0,36.3949,36.4075,36.3254,36.3759,63200.0
2006-11-08 10:10:00,57.58,57.62,57.5,57.54,122400.0,36.3696,36.3949,36.3191,36.3443,122400.0
2006-11-08 10:20:00,57.53,57.55,57.32,57.42,294300.0,36.338,36.3506,36.2054,36.2685,294300.0
2006-11-08 10:30:00,57.43,57.58,57.38,57.57,149500.0,36.2748,36.3696,36.2433,36.3633,149500.0
2006-11-08 10:40:00,57.56,57.67,57.44,57.61,150900.0,36.357,36.4264,36.2812,36.3885,150900.0
2006-11-08 10:50:00,57.58,57.64,57.56,57.58,55400.0,36.3696,36.4075,36.357,36.3696,55400.0
2006-11-08 11:00:00,57.58,57.65,57.44,57.54,82600.0,36.3696,36.4138,36.2812,36.3443,82600.0
2006-11-08 11:10:00,57.56,57.63,57.46,57.46,32500.0,36.357,36.4012,36.2938,36.2938,32500.0
2006-11-08 11:20:00,57.47,57.56,57.46,57.47,68300.0,36.3001,36.357,36.2938,36.3001,68300.0
2006-11-08 11:30:00,57.48,57.5,57.42,57.5,63300.0,36.3064,36.3191,36.2685,36.3191,63300.0
2006-11-08 11:40:00,57.5,57.62,57.49,57.58,94100.0,36.3191,36.3949,36.3127,36.3696,94100.0
2006-11-08 11:50:00,57.57,57.63,57.47,57.49,88500.0,36.3633,36.4012,36.3001,36.3127,88500.0
2006-11-08 12:00:00,57.49,57.73,57.49,57.72,43200.0,36.3127,36.4643,36.3127,36.458,43200.0
2006-11-08 12:10:00,57.72,57.77,57.61,57.65,62000.0,36.458,36.4896,36.3885,36.4138,62000.0
2006-11-08 12:20:00,57.65,57.65,57.48,57.48,29600.0,36.4138,36.4138,36.3064,36.3064,29600.0
2006-11-08 12:30:00,57.49,57.63,57.49,57.55,51900.0,36.3127,36.4012,36.3127,36.3506,51900.0
2006-11-08 12:40:00,57.55,57.63,57.52,57.63,40200.0,36.3506,36.4012,36.3317,36.4012,40200.0
2006-11-08 12:50:00,57.64,57.78,57.58,57.75,85100.0,36.4075,36.4959,36.3696,36.477,85100.0
2006-11-08 13:00:00,57.71,57.74,57.61,57.64,46500.0,36.4517,36.4707,36.3885,36.4075,46500.0
2006-11-08 13:10:00,57.64,57.66,57.46,57.54,60400.0,36.4075,36.4201,36.2938,36.3443,60400.0
2006-11-08 13:20:00,57.54,57.54,57.37,57.46,57300.0,36.3443,36.3443,36.237,36.2938,57300.0
2006-11-08 13:30:00,57.47,57.58,57.47,57.53,29700.0,36.3001,36.3696,36.3001,36.338,29700.0
2006-11-08 13:40:00,57.53,57.66,57.45,57.65,42200.0,36.338,36.4201,36.2875,36.4138,42200.0
2006-11-08 13:50:00,57.63,57.68,57.58,57.61,39900.0,36.4012,36.4328,36.3696,36.3885,39900.0
2006-11-08 14:00:00,57.61,57.75,57.59,57.75,39400.0,36.3885,36.477,36.3759,36.477,39400.0
2006-11-08 14:10:00,57.75,57.89,57.75,57.89,45500.0,36.477,36.5654,36.477,36.5654,45500.0
2006-11-08 14:20:00,57.88,57.94,57.81,57.88,69400.0,36.5591,36.597,36.5149,36.5591,69400.0
2006-11-08 14:30:00,57.88,58.0,57.8,57.8,94500.0,36.5591,36.6349,36.5086,36.5086,94500.0
2006-11-08 14:40:00,57.8,57.99,57.73,57.76,28200.0,36.5086,36.6286,36.4643,36.4833,28200.0
2006-11-08 14:50:00,57.76,57.83,57.72,57.74,31600.0,36.4833,36.5275,36.458,36.4707,31600.0
2006-11-08 15:00:00,57.73,57.76,57.7,57.72,44500.0,36.4643,36.4833,36.4454,36.458,44500.0
2006-11-08 15:10:00,57.72,57.78,57.68,57.7,125400.0,36.458,36.4959,36.4328,36.4454,125400.0
2006-11-08 15:20:00,57.71,57.77,57.66,57.73,58000.0,36.4517,36.4896,36.4201,36.4643,58000.0
2006-11-08 15:30:00,57.73,57.73,57.57,57.58,65900.0,36.4643,36.4643,36.3633,36.3696,65900.0
2006-11-08 15:40:00,57.59,57.68,57.56,57.64,78400.0,36.3759,36.4328,36.357,36.4075,78400.0
2006-11-08 15:50:00,57.64,57.74,57.63,57.63,147900.0,36.4075,36.4707,36.4012,36.4012,147900.0
2006-11-09 09:30:00,57.56,57.62,57.17,57.26,146800.0,36.357,36.3949,36.1106,36.1675,146800.0
2006-11-09 09:40:00,57.25,57.33,57.04,57.2,161400.0,36.1612,36.2117,36.0285,36.1296,161400.0
2006-11-09 09:50:00,57.19,57.19,57.05,57.06,178600.0,36.1233,36.1233,36.0348,36.0411,178600.0
2006-11-09 10:00:00,57.06,57.07,56.87,57.01,312400.0,36.0411,36.0475,35.9211,36.0096,312400.0
2006-11-09 10:10:00,57.0,57.0,56.85,56.88,231500.0,36.0032,36.0032,35.9085,35.9275,231500.0
2006-11-09 10:20:00,56.89,56.98,56.87,56.97,139700.0,35.9338,35.9906,35.9211,35.9843,139700.0
2006-11-09 10:30:00,56.97,57.04,56.92,57.02,156300.0,35.9843,36.0285,35.9527,36.0159,156300.0
2006-11-09 10:40:00,57.04,57.06,56.95,57.01,155700.0,36.0285,36.0411,35.9717,36.0096,155700.0
2006-11-09 10:50:00,57.0,57.05,56.96,57.03,87500.0,36.0032,36.0348,35.978,36.0222,87500.0
2006-11-09 11:00:00,57.04,57.2,57.0,57.16,93800.0,36.0285,36.1296,36.0032,36.1043,93800.0
2006-11-09 11:10:00,57.17,57.21,57.1,57.11,83000.0,36.1106,36.1359,36.0664,36.0727,83000.0
2006-11-09 11:20:00,57.11,57.19,57.1,57.11,83400.0,36.0727,36.1233,36.0664,36.0727,83400.0
2006-11-09 11:30:00,57.13,57.26,57.1,57.25,162100.0,36.0854,36.1675,36.0664,36.1612,162100.0
2006-11-09 11:40:00,57.25,57.28,57.18,57.25,139400.0,36.1612,36.1801,36.1169,36.1612,139400.0
2006-11-09 11:50:00,57.25,57.35,57.24,57.35,54200.0,36.1612,36.2243,36.1548,36.2243,54200.0
2006-11-09 12:00:00,57.34,57.38,57.24,57.36,108000.0,36.218,36.2433,36.1548,36.2306,108000.0
2006-11-09 12:10:00,57.36,57.45,57.35,57.43,105700.0,36.2306,36.2875,36.2243,36.2748,105700.0
2006-11-09 12:20:00,57.43,57.52,57.43,57.51,72300.0,36.2748,36.3317,36.2748,36.3254,72300.0
2006-11-09 12:30:00,57.52,57.52,57.28,57.3,56000.0,36.3317,36.3317,36.1801,36.1927,56000.0
2006-11-09 12:40:00,57.29,57.32,57.24,57.28,29400.0,36.1864,36.2054,36.1548,36.1801,29400.0
2006-11-09 12:50:00,57.27,57.27,57.14,57.18,50200.0,36.1738,36.1738,36.0917,36.1169,50200.0
2006-11-09 13:00:00,57.17,57.18,57.01,57.01,67100.0,36.1106,36.1169,36.0096,36.0096,67100.0
2006-11-09 13:10:00,57.01,57.03,56.97,57.02,86800.0,36.0096,36.0222,35.9843,36.0159,86800.0
2006-11-09 13:20:00,57.03,57.1,56.93,56.95,94800.0,36.0222,36.0664,35.959,35.9717,94800.0
2006-11-09 13:30:00,56.96,57.06,56.94,57.05,50900.0,35.978,36.0411,35.9653,36.0348,50900.0
2006-11-09 13:40:00,57.05,57.06,56.92,56.95,47200.0,36.0348,36.0411,35.9527,35.9717,47200.0
2006-11-09 13:50:00,56.96,57.02,56.93,56.94,47200.0,35.978,36.0159,35.959,35.9653,47200.0
2006-11-09 14:00:00,56.93,57.02,56.9,56.9,51200.0,35.959,36.0159,35.9401,35.9401,51200.0
2006-11-09 14:10:00,56.91,56.97,56.75,56.75,119300.0,35.9464,35.9843,35.8453,35.8453,119300.0
2006-11-09 14:20:00,56.75,56.82,56.73,56.75,177000.0,35.8453,35.8896,35.8327,35.8453,177000.0
2006-11-09 14:30:00,56.76,56.78,56.74,56.75,55400.0,35.8517,35.8643,35.839,35.8453,55400.0
2006-11-09 14:40:00,56.75,56.76,56.72,56.74,168700.0,35.8453,35.8517,35.8264,35.839,168700.0
2006-11-09 14:50:00,56.74,56.77,56.74,56.75,97500.0,35.839,35.858,35.839,35.8453,97500.0
2006-11-09 15:00:00,56.75,56.75,56.47,56.51,168000.0,35.8453,35.8453,35.6685,35.6937,168000.0
2006-11-09 15:10:00,56.51,56.62,56.49,56.55,111400.0,35.6937,35.7632,35.6811,35.719,111400.0
2006-11-09 15:20:00,56.55,56.67,56.54,56.62,109000.0,35.719,35.7948,35.7127,35.7632,109000.0
2006-11-09 15:30:00,56.63,56.69,56.5,56.53,170000.0,35.7695,35.8074,35.6874,35.7064,170000.0
2006-11-09 15:40:00,56.54,56.62,56.5,56.55,147700.0,35.7127,35.7632,35.6874,35.719,147700.0
2006-11-09 15:50:00,56.55,56.64,56.53,56.57,203200.0,35.719,35.7759,35.7064,35.7316,203200.0
2006-11-10 09:30:00,56.7,57.09,56.67,56.68,142400.0,35.8138,36.0601,35.7948,35.8011,142400.0
2006-11-10 09:40:00,56.7,56.7,56.45,56.63,140400.0,35.8138,35.8138,35.6558,35.7695,140400.0
2006-11-10 09:50:00,56.63,56.74,56.61,56.69,93500.0,35.7695,35.839,35.7569,35.8074,93500.0
2006-11-10 10:00:00,56.69,56.92,56.69,56.73,192200.0,35.8074,35.9527,35.8074,35.8327,192200.0
2006-11-10 10:10:00,56.75,56.83,56.67,56.68,151400.0,35.8453,35.8959,35.7948,35.8011,151400.0
2006-11-10 10:20:00,56.69,56.73,56.61,56.63,89200.0,35.8074,35.8327,35.7569,35.7695,89200.0
2006-11-10 10:30:00,56.62,56.72,56.62,56.71,49700.0,35.7632,35.8264,35.7632,35.8201,49700.0
2006-11-10 10:40:00,56.69,56.84,56.69,56.81,56200.0,35.8074,35.9022,35.8074,35.8832,56200.0
2006-11-10 10:50:00,56.81,56.98,56.81,56.9,43700.0,35.8832,35.9906,35.8832,35.9401,43700.0
2006-11-10 11:00:00,56.87,56.9,56.75,56.9,45700.0,35.9211,35.9401,35.8453,35.9401,45700.0
2006-11-10 11:10:00,56.9,56.98,56.86,56.98,26600.0,35.9401,35.9906,35.9148,35.9906,26600.0
2006-11-10 11:20:00,56.95,57.27,56.95,57.25,105800.0,35.9717,36.1738,35.9717,36.1612,105800.0
2006-11-10 11:30:00,57.22,57.3,57.15,57.16,65700.0,36.1422,36.1927,36.098,36.1043,65700.0
2006-11-10 11:40:00,57.16,57.17,57.07,57.08,53500.0,36.1043,36.1106,36.0475,36.0538,53500.0
2006-11-10 11:50:00,57.09,57.11,56.99,57.0,62500.0,36.0601,36.0727,35.9969,36.0032,62500.0
2006-11-10 12:00:00,57.0,57.05,56.96,56.98,35500.0,36.0032,36.0348,35.978,35.9906,35500.0
2006-11-10 12:10:00,57.0,57.02,56.97,57.01,47900.0,36.0032,36.0159,35.9843,36.0096,47900.0
2006-11-10 12:20:00,57.01,57.02,56.96,56.99,22400.0,36.0096,36.0159,35.978,35.9969,22400.0
2006-11-10 12:30:00,56.99,57.16,56.97,57.16,102600.0,35.9969,36.1043,35.9843,36.1043,102600.0
2006-11-10 12:40:00,57.17,57.21,57.12,57.12,63000.0,36.1106,36.1359,36.079,36.079,63000.0
2006-11-10 12:50:00,57.12,57.21,57.03,57.2,167600.0,36.079,36.1359,36.0222,36.1296,167600.0
2006-11-10 13:00:00,57.2,57.36,57.19,57.35,161300.0,36.1296,36.2306,36.1233,36.2243,161300.0
2006-11-10 13:10:00,57.36,57.5,57.34,57.49,117500.0,36.2306,36.3191,36.218,36.3127,117500.0
2006-11-10 13:20:00,57.49,57.5,57.44,57.48,80400.0,36.3127,36.3191,36.2812,36.3064,80400.0
2006-11-10 13:30:00,57.46,57.51,57.43,57.51,118500.0,36.2938,36.3254,36.2748,36.3254,118500.0
2006-11-10 13:40:00,57.51,57.55,57.46,57.51,88300.0,36.3254,36.3506,36.2938,36.3254,88300.0
2006-11-10 13:50:00,57.49,57.54,57.42,57.44,42100.0,36.3127,36.3443,36.2685,36.2812,42100.0
2006-11-10 14:00:00,57.45,57.54,57.41,57.49,45900.0,36.2875,36.3443,36.2622,36.3127,45900.0
2006-11-10 14:10:00,57.49,57.6,57.48,57.6,54700.0,36.3127,36.3822,36.3064,36.3822,54700.0
2006-11-10 14:20:00,57.6,57.75,57.58,57.75,82700.0,36.3822,36.477,36.3696,36.477,82700.0
2006-11-10 14:30:00,57.74,57.88,57.67,57.81,161400.0,36.4707,36.5591,36.4264,36.5149,161400.0
2006-11-10 14:40:00,57.81,58.09,57.81,57.89,148000.0,36.5149,36.6917,36.5149,36.5654,148000.0
2006-11-10 14:50:00,57.9,57.92,57.78,57.86,73100.0,36.5717,36.5844,36.4959,36.5465,73100.0
2006-11-10 15:00:00,57.86,57.88,57.74,57.8,87900.0,36.5465,36.5591,36.4707,36.5086,87900.0
2006-11-10 15:10:00,57.8,57.82,57.74,57.8,64300.0,36.5086,36.5212,36.4707,36.5086,64300.0
2006-11-10 15:20:00,57.81,57.87,57.73,57.86,71800.0,36.5149,36.5528,36.4643,36.5465,71800.0
2006-11-10 15:30:00,57.85,57.89,57.69,57.72,170300.0,36.5401,36.5654,36.4391,36.458,170300.0
2006-11-10 15:40:00,57.72,57.79,57.71,57.79,140200.0,36.458,36.5022,36.4517,36.5022,140200.0
2006-11-10 15:50:00,57.79,57.92,57.76,57.92,264200.0,36.5022,36.5844,36.4833,36.5844,264200.0
2006-11-13 09:30:00,58.0,58.2,57.55,57.77,207600.0,36.6349,36.7612,36.3506,36.4896,207600.0
2006-11-13 09:40:00,57.78,58.15,57.77,58.15,150200.0,36.4959,36.7296,36.4896,36.7296,150200.0
2006-11-13 09:50:00,58.15,58.2,57.99,58.12,323200.0,36.7296,36.7612,36.6286,36.7107,323200.0
2006-11-13 10:00:00,58.12,58.45,58.0,58.09,217800.0,36.7107,36.9191,36.6349,36.6917,217800.0
2006-11-13 10:10:00,58.1,58.26,58.07,58.17,195500.0,36.698,36.7991,36.6791,36.7423,195500.0
2006-11-13 10:20:00,58.18,58.18,57.9,57.93,229500.0,36.7486,36.7486,36.5717,36.5907,229500.0
2006-11-13 10:30:00,57.93,58.07,57.93,57.99,98700.0,36.5907,36.6791,36.5907,36.6286,98700.0
2006-11-13 10:40:00,57.99,58.06,57.95,57.97,87500.0,36.6286,36.6728,36.6033,36.6159,87500.0
2006-11-13 10:50:00,57.97,58.05,57.93,57.98,78700.0,36.6159,36.6665,36.5907,36.6222,78700.0
2006-11-13 11:00:00,57.99,58.01,57.95,57.96,47600.0,36.6286,36.6412,36.6033,36.6096,47600.0
2006-11-13 11:10:00,57.97,57.99,57.94,57.95,48200.0,36.6159,36.6286,36.597,36.6033,48200.0
2006-11-13 11:20:00,57.95,57.95,57.8,57.84,147200.0,36.6033,36.6033,36.5086,36.5338,147200.0
2006-11-13 11:30:00,57.85,57.87,57.73,57.77,134900.0,36.5401,36.5528,36.4643,36.4896,134900.0
2006-11-13 11:40:00,57.77,57.8,57.76,57.78,87300.0,36.4896,36.5086,36.4833,36.4959,87300.0
2006-11-13 11:50:00,57.78,57.82,57.77,57.8,84000.0,36.4959,36.5212,36.4896,36.5086,84000.0
2006-11-13 12:00:00,57.79,57.79,57.55,57.6,114000.0,36.5022,36.5022,36.3506,36.3822,114000.0
2006-11-13 12:10:00,57.59,57.66,57.55,57.59,99100.0,36.3759,36.4201,36.3506,36.3759,99100.0
2006-11-13 12:20:00,57.6,57.66,57.58,57.63,102200.0,36.3822,36.4201,36.3696,36.4012,102200.0
2006-11-13 12:30:00,57.63,57.66,57.51,57.52,62400.0,36.4012,36.4201,36.3254,36.3317,62400.0
2006-11-13 12:40:00,57.52,57.53,57.37,57.4,99200.0,36.3317,36.338,36.237,36.2559,99200.0
2006-11-13 12:50:00,57.4,57.42,57.33,57.36,134200.0,36.2559,36.2685,36.2117,36.2306,134200.0
2006-11-13 13:00:00,57.36,57.42,57.34,57.4,115600.0,36.2306,36.2685,36.218,36.2559,115600.0
2006-11-13 13:10:00,57.39,57.39,57.1,57.19,85500.0,36.2496,36.2496,36.0664,36.1233,85500.0
2006-11-13 13:20:00,57.21,57.22,57.14,57.17,50600.0,36.1359,36.1422,36.0917,36.1106,50600.0
2006-11-13 13:30:00,57.17,57.32,57.12,57.32,78900.0,36.1106,36.2054,36.079,36.2054,78900.0
2006-11-13 13:40:00,57.32,57.49,57.3,57.47,129500.0,36.2054,36.3127,36.1927,36.3001,129500.0
2006-11-13 13:50:00,57.46,57.6,57.44,57.52,131700.0,36.2938,36.3822,36.2812,36.3317,131700.0
2006-11-13 14:00:00,57.53,57.68,57.51,57.55,160700.0,36.338,36.4328,36.3254,36.3506,160700.0
2006-11-13 14:10:00,57.56,57.56,57.39,57.43,92600.0,36.357,36.357,36.2496,36.2748,92600.0
2006-11-13 14:20:00,57.42,57.58,57.42,57.58,99700.0,36.2685,36.3696,36.2685,36.3696,99700.0
2006-11-13 14:30:00,57.59,57.66,57.46,57.47,112700.0,36.3759,36.4201,36.2938,36.3001,112700.0
2006-11-13 14:40:00,57.47,57.61,57.44,57.57,135000.0,36.3001,36.3885,36.2812,36.3633,135000.0
2006-11-13 14:50:00,57.56,57.59,57.45,57.57,72000.0,36.357,36.3759,36.2875,36.3633,72000.0
2006-11-13 15:00:00,57.57,57.59,57.48,57.54,65900.0,36.3633,36.3759,36.3064,36.3443,65900.0
2006-11-13 15:10:00,57.55,57.55,57.49,57.5,73000.0,36.3506,36.3506,36.3127,36.3191,73000.0
2006-11-13 15:20:00,57.5,57.55,57.47,57.48,88200.0,36.3191,36.3506,36.3001,36.3064,88200.0
2006-11-13 15:30:00,57.47,57.6,57.45,57.59,178000.0,36.3001,36.3822,36.2875,36.3759,178000.0
2006-11-13 15:40:00,57.6,57.67,57.59,57.65,145000.0,36.3822,36.4264,36.3759,36.4138,145000.0
2006-11-13 15:50:00,57.65,57.75,57.62,57.74,299100.0,36.4138,36.477,36.3949,36.4707,299100.0
2006-11-14 09:30:00,58.74,58.94,58.29,58.72,689200.0,37.1023,37.2286,36.8181,37.0897,689200.0
2006-11-14 09:40:00,58.71,58.74,57.92,58.01,466900.0,37.0833,37.1023,36.5844,36.6412,466900.0
2006-11-14 09:50:00,58.01,58.3,57.86,58.3,320800.0,36.6412,36.8244,36.5465,36.8244,320800.0
2006-11-14 10:00:00,58.3,58.56,58.14,58.18,331400.0,36.8244,36.9886,36.7233,36.7486,331400.0
2006-11-14 10:10:00,58.18,58.55,58.05,58.38,365100.0,36.7486,36.9823,36.6665,36.8749,365100.0
2006-11-14 10:20:00,58.38,58.6,58.31,58.45,406600.0,36.8749,37.0139,36.8307,36.9191,406600.0
2006-11-14 10:30:00,58.44,58.55,58.33,58.5,201300.0,36.9128,36.9823,36.8433,36.9507,201300.0
2006-11-14 10:40:00,58.5,58.5,58.12,58.25,150000.0,36.9507,36.9507,36.7107,36.7928,150000.0
2006-11-14 10:50:00,58.23,58.3,58.2,58.23,122400.0,36.7802,36.8244,36.7612,36.7802,122400.0
2006-11-14 11:00:00,58.25,58.27,58.03,58.04,133900.0,36.7928,36.8054,36.6538,36.6601,133900.0
2006-11-14 11:10:00,58.03,58.15,58.02,58.09,119300.0,36.6538,36.7296,36.6475,36.6917,119300.0
2006-11-14 11:20:00,58.08,58.09,57.91,58.01,137100.0,36.6854,36.6917,36.578,36.6412,137100.0
2006-11-14 11:30:00,58.01,58.14,58.01,58.05,96700.0,36.6412,36.7233,36.6412,36.6665,96700.0
2006-11-14 11:40:00,58.05,58.18,58.05,58.18,156700.0,36.6665,36.7486,36.6665,36.7486,156700.0
2006-11-14 11:50:00,58.18,58.24,58.1,58.22,115900.0,36.7486,36.7865,36.698,36.7738,115900.0
2006-11-14 12:00:00,58.22,58.24,58.15,58.15,67500.0,36.7738,36.7865,36.7296,36.7296,67500.0
2006-11-14 12:10:00,58.17,58.35,58.15,58.25,88400.0,36.7423,36.856,36.7296,36.7928,88400.0
2006-11-14 12:20:00,58.27,58.31,58.19,58.3,80600.0,36.8054,36.8307,36.7549,36.8244,80600.0
2006-11-14 12:30:00,58.28,58.31,58.25,58.29,92100.0,36.8117,36.8307,36.7928,36.8181,92100.0
2006-11-14 12:40:00,58.29,58.42,58.29,58.4,122900.0,36.8181,36.9002,36.8181,36.8875,122900.0
2006-11-14 12:50:00,58.41,58.52,58.39,58.49,186500.0,36.8939,36.9633,36.8812,36.9444,186500.0
2006-11-14 13:00:00,58.49,58.49,58.35,58.44,143400.0,36.9444,36.9444,36.856,36.9128,143400.0
2006-11-14 13:10:00,58.44,58.45,58.35,58.44,68900.0,36.9128,36.9191,36.856,36.9128,68900.0
2006-11-14 13:20:00,58.44,58.57,58.44,58.49,119200.0,36.9128,36.9949,36.9128,36.9444,119200.0
2006-11-14 13:30:00,58.49,58.57,58.44,58.53,104600.0,36.9444,36.9949,36.9128,36.9696,104600.0
2006-11-14 13:40:00,58.52,58.63,58.5,58.6,97400.0,36.9633,37.0328,36.9507,37.0139,97400.0
2006-11-14 13:50:00,58.6,58.6,58.48,58.48,87000.0,37.0139,37.0139,36.9381,36.9381,87000.0
2006-11-14 14:00:00,58.48,58.59,58.48,58.58,88800.0,36.9381,37.0075,36.9381,37.0012,88800.0
2006-11-14 14:10:00,58.58,58.6,58.42,58.48,66000.0,37.0012,37.0139,36.9002,36.9381,66000.0
2006-11-14 14:20:00,58.49,58.51,58.43,58.51,85700.0,36.9444,36.957,36.9065,36.957,85700.0
2006-11-14 14:30:00,58.52,58.66,58.47,58.65,125000.0,36.9633,37.0518,36.9318,37.0454,125000.0
2006-11-14 14:40:00,58.65,58.82,58.64,58.71,282100.0,37.0454,37.1528,37.0391,37.0833,282100.0
2006-11-14 14:50:00,58.72,58.79,58.62,58.71,271200.0,37.0897,37.1339,37.0265,37.0833,271200.0
2006-11-14 15:00:00,58.71,58.99,58.7,58.96,238400.0,37.0833,37.2602,37.077,37.2413,238400.0
2006-11-14 15:10:00,58.96,59.16,58.95,59.07,349300.0,37.2413,37.3676,37.2349,37.3107,349300.0
2006-11-14 15:20:00,59.07,59.13,58.98,59.07,223700.0,37.3107,37.3486,37.2539,37.3107,223700.0
2006-11-14 15:30:00,59.08,59.14,59.03,59.11,177900.0,37.317,37.3549,37.2855,37.336,177900.0
2006-11-14 15:40:00,59.1,59.2,59.05,59.12,260800.0,37.3297,37.3928,37.2981,37.3423,260800.0
2006-11-14 15:50:00,59.13,59.18,59.07,59.09,279700.0,37.3486,37.3802,37.3107,37.3234,279700.0
2006-11-15 09:30:00,58.91,59.39,58.9,59.32,285100.0,37.2097,37.5129,37.2034,37.4686,285100.0
2006-11-15 09:40:00,59.34,59.35,59.0,59.33,239300.0,37.4813,37.4876,37.2665,37.475,239300.0
2006-11-15 09:50:00,59.33,59.42,59.18,59.22,258900.0,37.475,37.5318,37.3802,37.4055,258900.0
2006-11-15 10:00:00,59.22,59.51,59.22,59.48,284900.0,37.4055,37.5887,37.4055,37.5697,284900.0
2006-11-15 10:10:00,59.49,59.51,59.35,59.46,245000.0,37.576,37.5887,37.4876,37.5571,245000.0
2006-11-15 10:20:00,59.46,59.55,59.41,59.52,143100.0,37.5571,37.6139,37.5255,37.595,143100.0
2006-11-15 10:30:00,59.51,59.52,59.31,59.4,173400.0,37.5887,37.595,37.4623,37.5192,173400.0
2006-11-15 10:40:00,59.4,59.44,59.38,59.39,102300.0,37.5192,37.5444,37.5065,37.5129,102300.0
2006-11-15 10:50:00,59.4,59.42,59.36,59.36,117100.0,37.5192,37.5318,37.4939,37.4939,117100.0
2006-11-15 11:00:00,59.35,59.4,59.35,59.4,84200.0,37.4876,37.5192,37.4876,37.5192,84200.0
2006-11-15 11:10:00,59.4,59.53,59.4,59.47,204300.0,37.5192,37.6013,37.5192,37.5634,204300.0
2006-11-15 11:20:00,59.47,59.61,59.43,59.61,133600.0,37.5634,37.6518,37.5381,37.6518,133600.0
2006-11-15 11:30:00,59.62,59.65,59.49,59.49,118900.0,37.6581,37.6771,37.576,37.576,118900.0
2006-11-15 11:40:00,59.49,59.49,59.36,59.38,96300.0,37.576,37.576,37.4939,37.5065,96300.0
2006-11-15 11:50:00,59.38,59.4,59.33,59.39,92400.0,37.5065,37.5192,37.475,37.5129,92400.0
2006-11-15 12:00:00,59.4,59.41,59.3,59.37,73400.0,37.5192,37.5255,37.456,37.5002,73400.0
2006-11-15 12:10:00,59.38,59.4,59.32,59.33,40900.0,37.5065,37.5192,37.4686,37.475,40900.0
2006-11-15 12:20:00,59.34,59.4,59.27,59.36,55500.0,37.4813,37.5192,37.4371,37.4939,55500.0
2006-11-15 12:30:00,59.36,59.36,59.09,59.15,136600.0,37.4939,37.4939,37.3234,37.3613,136600.0
2006-11-15 12:40:00,59.14,59.24,59.02,59.14,161000.0,37.3549,37.4181,37.2792,37.3549,161000.0
2006-11-15 12:50:00,59.14,59.16,59.1,59.11,60400.0,37.3549,37.3676,37.3297,37.336,60400.0
2006-11-15 13:00:00,59.1,59.22,59.09,59.22,105800.0,37.3297,37.4055,37.3234,37.4055,105800.0
2006-11-15 13:10:00,59.22,59.22,58.97,59.0,126000.0,37.4055,37.4055,37.2476,37.2665,126000.0
2006-11-15 13:20:00,59.0,59.1,58.98,59.08,146400.0,37.2665,37.3297,37.2539,37.317,146400.0
2006-11-15 13:30:00,59.09,59.13,59.05,59.07,63600.0,37.3234,37.3486,37.2981,37.3107,63600.0
2006-11-15 13:40:00,59.07,59.14,59.06,59.14,73200.0,37.3107,37.3549,37.3044,37.3549,73200.0
2006-11-15 13:50:00,59.14,59.23,59.13,59.23,150800.0,37.3549,37.4118,37.3486,37.4118,150800.0
2006-11-15 14:00:00,59.23,59.25,59.04,59.08,154000.0,37.4118,37.4244,37.2918,37.317,154000.0
2006-11-15 14:10:00,59.06,59.24,59.06,59.08,164900.0,37.3044,37.4181,37.3044,37.317,164900.0
2006-11-15 14:20:00,59.08,59.09,58.8,58.87,118300.0,37.317,37.3234,37.1402,37.1844,118300.0
2006-11-15 14:30:00,58.86,58.92,58.65,58.66,136200.0,37.1781,37.216,37.0454,37.0518,136200.0
2006-11-15 14:40:00,58.66,58.76,58.64,58.73,133400.0,37.0518,37.1149,37.0391,37.096,133400.0
2006-11-15 14:50:00,58.73,58.77,58.62,58.67,89100.0,37.096,37.1212,37.0265,37.0581,89100.0
2006-11-15 15:00:00,58.66,58.78,58.65,58.75,115200.0,37.0518,37.1276,37.0454,37.1086,115200.0
2006-11-15 15:10:00,58.75,58.78,58.53,58.53,211000.0,37.1086,37.1276,36.9696,36.9696,211000.0
2006-11-15 15:20:00,58.53,58.6,58.44,58.59,198200.0,36.9696,37.0139,36.9128,37.0075,198200.0
2006-11-15 15:30:00,58.6,58.64,58.19,58.21,397100.0,37.0139,37.0391,36.7549,36.7675,397100.0
2006-11-15 15:40:00,58.22,58.31,58.13,58.19,300400.0,36.7738,36.8307,36.717,36.7549,300400.0
2006-11-15 15:50:00,58.19,58.34,58.18,58.28,295800.0,36.7549,36.8496,36.7486,36.8117,295800.0
2006-11-16 09:30:00,58.5,58.5,58.07,58.22,269500.0,37.0264,37.0264,36.7543,36.8492,269500.0
2006-11-16 09:40:00,58.22,58.23,57.91,58.02,224900.0,36.8492,36.8555,36.653,36.7226,224900.0
2006-11-16 09:50:00,58.02,58.17,57.93,58.1,197500.0,36.7226,36.8176,36.6657,36.7733,197500.0
2006-11-16 10:00:00,58.1,58.16,57.9,57.95,160300.0,36.7733,36.8112,36.6467,36.6783,160300.0
2006-11-16 10:10:00,57.94,58.0,57.85,57.86,174500.0,36.672,36.71,36.615,36.6214,174500.0
2006-11-16 10:20:00,57.87,57.96,57.85,57.86,141200.0,36.6277,36.6846,36.615,36.6214,141200.0
2006-11-16 10:30:00,57.86,57.9,57.72,57.81,161400.0,36.6214,36.6467,36.5327,36.5897,161400.0
2006-11-16 10:40:00,57.81,57.88,57.79,57.79,111900.0,36.5897,36.634,36.5771,36.5771,111900.0
2006-11-16 10:50:00,57.79,57.86,57.71,57.8,194200.0,36.5771,36.6214,36.5264,36.5834,194200.0
2006-11-16 11:00:00,57.79,58.0,57.74,58.0,234600.0,36.5771,36.71,36.5454,36.71,234600.0
2006-11-16 11:10:00,58.0,58.07,57.96,57.98,142900.0,36.71,36.7543,36.6846,36.6973,142900.0
2006-11-16 11:20:00,57.98,58.01,57.93,58.01,103100.0,36.6973,36.7163,36.6657,36.7163,103100.0
2006-11-16 11:30:00,58.02,58.15,58.02,58.11,126000.0,36.7226,36.8049,36.7226,36.7796,126000.0
2006-11-16 11:40:00,58.1,58.25,58.06,58.23,133500.0,36.7733,36.8682,36.7479,36.8555,133500.0
2006-11-16 11:50:00,58.23,58.36,58.22,58.3,176500.0,36.8555,36.9378,36.8492,36.8998,176500.0
2006-11-16 12:00:00,58.32,58.51,58.28,58.5,189200.0,36.9125,37.0328,36.8872,37.0264,189200.0
2006-11-16 12:10:00,58.49,58.68,58.46,58.65,174300.0,37.0201,37.1404,37.0011,37.1214,174300.0
2006-11-16 12:20:00,58.65,58.68,58.45,58.45,107700.0,37.1214,37.1404,36.9948,36.9948,107700.0
2006-11-16 12:30:00,58.44,58.46,58.38,58.39,52300.0,36.9885,37.0011,36.9505,36.9568,52300.0
2006-11-16 12:40:00,58.39,58.44,58.38,58.4,46000.0,36.9568,36.9885,36.9505,36.9631,46000.0
2006-11-16 12:50:00,58.4,58.42,58.35,58.39,60100.0,36.9631,36.9758,36.9315,36.9568,60100.0
2006-11-16 13:00:00,58.38,58.47,58.31,58.4,62500.0,36.9505,37.0074,36.9062,36.9631,62500.0
2006-11-16 13:10:00,58.39,58.39,58.21,58.27,69700.0,36.9568,36.9568,36.8429,36.8809,69700.0
2006-11-16 13:20:00,58.27,58.37,58.25,58.36,41000.0,36.8809,36.9442,36.8682,36.9378,41000.0
2006-11-16 13:30:00,58.37,58.53,58.36,58.48,59300.0,36.9442,37.0454,36.9378,37.0138,59300.0
2006-11-16 13:40:00,58.48,58.66,58.46,58.65,103800.0,37.0138,37.1277,37.0011,37.1214,103800.0
2006-11-16 13:50:00,58.64,58.64,58.5,58.62,72700.0,37.115,37.115,37.0264,37.1024,72700.0
2006-11-16 14:00:00,58.61,58.62,58.35,58.46,57000.0,37.0961,37.1024,36.9315,37.0011,57000.0
2006-11-16 14:10:00,58.46,58.67,58.46,58.66,80700.0,37.0011,37.134,37.0011,37.1277,80700.0
2006-11-16 14:20:00,58.66,58.72,58.55,58.55,96100.0,37.1277,37.1657,37.0581,37.0581,96100.0
2006-11-16 14:30:00,58.55,58.7,58.51,58.7,122900.0,37.0581,37.153,37.0328,37.153,122900.0
2006-11-16 14:40:00,58.7,58.77,58.65,58.65,158500.0,37.153,37.1973,37.1214,37.1214,158500.0
2006-11-16 14:50:00,58.65,58.67,58.54,58.62,106400.0,37.1214,37.134,37.0517,37.1024,106400.0
2006-11-16 15:00:00,58.62,58.71,58.61,58.68,81500.0,37.1024,37.1593,37.0961,37.1404,81500.0
2006-11-16 15:10:00,58.67,58.68,58.6,58.65,189500.0,37.134,37.1404,37.0897,37.1214,189500.0
2006-11-16 15:20:00,58.65,58.66,58.54,58.59,98800.0,37.1214,37.1277,37.0517,37.0834,98800.0
2006-11-16 15:30:00,58.6,58.63,58.54,58.6,138500.0,37.0897,37.1087,37.0517,37.0897,138500.0
2006-11-16 15:40:00,58.59,58.62,58.49,58.5,151300.0,37.0834,37.1024,37.0201,37.0264,151300.0
2006-11-16 15:50:00,58.5,58.68,58.5,58.58,221200.0,37.0264,37.1404,37.0264,37.0771,221200.0
2006-11-17 09:30:00,58.29,58.48,58.18,58.27,568800.0,36.8935,37.0138,36.8239,36.8809,568800.0
2006-11-17 09:40:00,58.27,58.35,57.94,57.94,128200.0,36.8809,36.9315,36.672,36.672,128200.0
2006-11-17 09:50:00,57.97,58.17,57.94,58.04,94700.0,36.691,36.8176,36.672,36.7353,94700.0
2006-11-17 10:00:00,58.06,58.08,57.81,57.91,108600.0,36.7479,36.7606,36.5897,36.653,108600.0
2006-11-17 10:10:00,57.91,57.94,57.77,57.8,102500.0,36.653,36.672,36.5644,36.5834,102500.0
2006-11-17 10:20:00,57.8,57.85,57.77,57.78,87800.0,36.5834,36.615,36.5644,36.5707,87800.0
2006-11-17 10:30:00,57.79,57.82,57.73,57.81,137100.0,36.5771,36.596,36.5391,36.5897,137100.0
2006-11-17 10:40:00,57.82,57.87,57.74,57.86,116600.0,36.596,36.6277,36.5454,36.6214,116600.0
2006-11-17 10:50:00,57.87,57.93,57.85,57.91,71500.0,36.6277,36.6657,36.615,36.653,71500.0
2006-11-17 11:00:00,57.92,57.99,57.82,57.89,89900.0,36.6593,36.7036,36.596,36.6403,89900.0
2006-11-17 11:10:00,57.89,57.98,57.85,57.96,100400.0,36.6403,36.6973,36.615,36.6846,100400.0
2006-11-17 11:20:00,57.95,58.17,57.95,58.16,91100.0,36.6783,36.8176,36.6783,36.8112,91100.0
2006-11-17 11:30:00,58.16,58.23,58.15,58.2,112600.0,36.8112,36.8555,36.8049,36.8366,112600.0
2006-11-17 11:40:00,58.21,58.21,58.09,58.1,80400.0,36.8429,36.8429,36.7669,36.7733,80400.0
2006-11-17 11:50:00,58.1,58.21,58.1,58.19,61000.0,36.7733,36.8429,36.7733,36.8302,61000.0
2006-11-17 12:00:00,58.19,58.21,58.09,58.12,56900.0,36.8302,36.8429,36.7669,36.7859,56900.0
2006-11-17 12:10:00,58.12,58.14,57.95,57.96,46900.0,36.7859,36.7986,36.6783,36.6846,46900.0
2006-11-17 12:20:00,57.95,58.02,57.93,58.0,59600.0,36.6783,36.7226,36.6657,36.71,59600.0
2006-11-17 12:30:00,58.0,58.33,58.0,58.31,91400.0,36.71,36.9188,36.71,36.9062,91400.0
2006-11-17 12:40:00,58.3,58.3,58.11,58.11,34500.0,36.8998,36.8998,36.7796,36.7796,34500.0
2006-11-17 12:50:00,58.11,58.13,58.01,58.05,52600.0,36.7796,36.7922,36.7163,36.7416,52600.0
2006-11-17 13:00:00,58.04,58.08,58.02,58.06,44200.0,36.7353,36.7606,36.7226,36.7479,44200.0
2006-11-17 13:10:00,58.07,58.12,58.06,58.07,43800.0,36.7543,36.7859,36.7479,36.7543,43800.0
2006-11-17 13:20:00,58.07,58.07,58.0,58.0,35900.0,36.7543,36.7543,36.71,36.71,35900.0
2006-11-17 13:30:00,58.0,58.06,57.98,58.05,64500.0,36.71,36.7479,36.6973,36.7416,64500.0
2006-11-17 13:40:00,58.06,58.18,58.02,58.08,112200.0,36.7479,36.8239,36.7226,36.7606,112200.0
2006-11-17 13:50:00,58.08,58.1,58.01,58.01,28200.0,36.7606,36.7733,36.7163,36.7163,28200.0
2006-11-17 14:00:00,58.01,58.03,57.99,57.99,74300.0,36.7163,36.729,36.7036,36.7036,74300.0
2006-11-17 14:10:00,57.98,58.11,57.93,58.07,49500.0,36.6973,36.7796,36.6657,36.7543,49500.0
2006-11-17 14:20:00,58.07,58.1,58.01,58.03,34400.0,36.7543,36.7733,36.7163,36.729,34400.0
2006-11-17 14:30:00,58.03,58.07,58.0,58.02,29300.0,36.729,36.7543,36.71,36.7226,29300.0
2006-11-17 14:40:00,58.02,58.13,58.01,58.04,74800.0,36.7226,36.7922,36.7163,36.7353,74800.0
2006-11-17 14:50:00,58.05,58.12,58.04,58.05,68200.0,36.7416,36.7859,36.7353,36.7416,68200.0
2006-11-17 15:00:00,58.06,58.16,58.02,58.14,71200.0,36.7479,36.8112,36.7226,36.7986,71200.0
2006-11-17 15:10:00,58.13,58.14,58.02,58.08,86800.0,36.7922,36.7986,36.7226,36.7606,86800.0
2006-11-17 15:20:00,58.08,58.15,58.02,58.08,72600.0,36.7606,36.8049,36.7226,36.7606,72600.0
2006-11-17 15:30:00,58.08,58.14,58.07,58.12,71000.0,36.7606,36.7986,36.7543,36.7859,71000.0
2006-11-17 15:40:00,58.13,58.2,58.11,58.18,126600.0,36.7922,36.8366,36.7796,36.8239,126600.0
2006-11-17 15:50:00,58.18,58.35,58.17,58.28,303200.0,36.8239,36.9315,36.8176,36.8872,303200.0
2006-11-20 09:30:00,58.01,58.22,58.01,58.14,129900.0,36.7163,36.8492,36.7163,36.7986,129900.0
2006-11-20 09:40:00,58.15,58.18,57.9,58.06,139300.0,36.8049,36.8239,36.6467,36.7479,139300.0
2006-11-20 09:50:00,58.07,58.08,57.87,58.0,172900.0,36.7543,36.7606,36.6277,36.71,172900.0
2006-11-20 10:00:00,58.01,58.1,57.81,57.85,99700.0,36.7163,36.7733,36.5897,36.615,99700.0
2006-11-20 10:10:00,57.84,58.02,57.83,58.02,114500.0,36.6087,36.7226,36.6024,36.7226,114500.0
2006-11-20 10:20:00,58.02,58.03,57.84,57.96,118300.0,36.7226,36.729,36.6087,36.6846,118300.0
2006-11-20 10:30:00,57.96,58.17,57.96,58.11,126900.0,36.6846,36.8176,36.6846,36.7796,126900.0
2006-11-20 10:40:00,58.11,58.11,57.87,57.99,110800.0,36.7796,36.7796,36.6277,36.7036,110800.0
2006-11-20 10:50:00,58.0,58.07,57.91,58.06,50900.0,36.71,36.7543,36.653,36.7479,50900.0
2006-11-20 11:00:00,58.06,58.08,57.93,57.93,93200.0,36.7479,36.7606,36.6657,36.6657,93200.0
2006-11-20 11:10:00,57.94,58.07,57.93,58.07,68400.0,36.672,36.7543,36.6657,36.7543,68400.0
2006-11-20 11:20:00,58.06,58.06,57.98,58.05,65300.0,36.7479,36.7479,36.6973,36.7416,65300.0
2006-11-20 11:30:00,58.05,58.21,58.04,58.19,88700.0,36.7416,36.8429,36.7353,36.8302,88700.0
2006-11-20 11:40:00,58.19,58.41,58.13,58.35,161600.0,36.8302,36.9695,36.7922,36.9315,161600.0
2006-11-20 11:50:00,58.33,58.39,58.28,58.34,65200.0,36.9188,36.9568,36.8872,36.9252,65200.0
2006-11-20 12:00:00,58.33,58.35,58.27,58.3,39600.0,36.9188,36.9315,36.8809,36.8998,39600.0
2006-11-20 12:10:00,58.3,58.3,58.24,58.24,44000.0,36.8998,36.8998,36.8619,36.8619,44000.0
2006-11-20 12:20:00,58.25,58.29,58.18,58.18,40900.0,36.8682,36.8935,36.8239,36.8239,40900.0
2006-11-20 12:30:00,58.18,58.21,58.03,58.17,47800.0,36.8239,36.8429,36.729,36.8176,47800.0
2006-11-20 12:40:00,58.14,58.28,58.12,58.28,29000.0,36.7986,36.8872,36.7859,36.8872,29000.0
2006-11-20 12:50:00,58.27,58.3,58.22,58.28,36700.0,36.8809,36.8998,36.8492,36.8872,36700.0
2006-11-20 13:00:00,58.28,58.3,58.23,58.3,37900.0,36.8872,36.8998,36.8555,36.8998,37900.0
2006-11-20 13:10:00,58.32,58.33,58.16,58.19,35100.0,36.9125,36.9188,36.8112,36.8302,35100.0
2006-11-20 13:20:00,58.18,58.26,58.17,58.19,27800.0,36.8239,36.8745,36.8176,36.8302,27800.0
2006-11-20 13:30:00,58.19,58.24,58.14,58.23,25900.0,36.8302,36.8619,36.7986,36.8555,25900.0
2006-11-20 13:40:00,58.23,58.26,58.19,58.22,28100.0,36.8555,36.8745,36.8302,36.8492,28100.0
2006-11-20 13:50:00,58.24,58.26,58.12,58.13,36200.0,36.8619,36.8745,36.7859,36.7922,36200.0
2006-11-20 14:00:00,58.14,58.27,58.12,58.13,49300.0,36.7986,36.8809,36.7859,36.7922,49300.0
2006-11-20 14:10:00,58.12,58.18,58.01,58.01,63400.0,36.7859,36.8239,36.7163,36.7163,63400.0
2006-11-20 14:20:00,58.01,58.04,57.85,57.88,94800.0,36.7163,36.7353,36.615,36.634,94800.0
2006-11-20 14:30:00,57.88,58.0,57.84,57.99,83800.0,36.634,36.71,36.6087,36.7036,83800.0
2006-11-20 14:40:00,58.0,58.0,57.88,57.94,38800.0,36.71,36.71,36.634,36.672,38800.0
2006-11-20 14:50:00,57.94,58.05,57.89,57.91,77600.0,36.672,36.7416,36.6403,36.653,77600.0
2006-11-20 15:00:00,57.91,57.96,57.86,57.94,47700.0,36.653,36.6846,36.6214,36.672,47700.0
2006-11-20 15:10:00,57.94,58.15,57.94,58.13,70900.0,36.672,36.8049,36.672,36.7922,70900.0
2006-11-20 15:20:00,58.13,58.14,57.95,58.0,61300.0,36.7922,36.7986,36.6783,36.71,61300.0
2006-11-20 15:30:00,57.99,58.05,57.97,57.98,50100.0,36.7036,36.7416,36.691,36.6973,50100.0
2006-11-20 15:40:00,57.98,57.98,57.8,57.88,149700.0,36.6973,36.6973,36.5834,36.634,149700.0
2006-11-20 15:50:00,57.9,57.95,57.86,57.89,126300.0,36.6467,36.6783,36.6214,36.6403,126300.0
2006-11-21 09:30:00,58.0,58.1,57.94,58.02,88500.0,36.71,36.7733,36.672,36.7226,88500.0
2006-11-21 09:40:00,58.01,58.15,57.94,58.03,105600.0,36.7163,36.8049,36.672,36.729,105600.0
2006-11-21 09:50:00,58.03,58.11,57.84,57.86,141000.0,36.729,36.7796,36.6087,36.6214,141000.0
2006-11-21 10:00:00,57.85,58.07,57.81,57.95,115700.0,36.615,36.7543,36.5897,36.6783,115700.0
2006-11-21 10:10:00,57.95,58.01,57.93,57.99,51900.0,36.6783,36.7163,36.6657,36.7036,51900.0
2006-11-21 10:20:00,57.99,58.12,57.93,57.98,147500.0,36.7036,36.7859,36.6657,36.6973,147500.0
2006-11-21 10:30:00,58.02,58.06,57.98,58.01,66900.0,36.7226,36.7479,36.6973,36.7163,66900.0
2006-11-21 10:40:00,58.03,58.1,57.99,58.02,70100.0,36.729,36.7733,36.7036,36.7226,70100.0
2006-11-21 10:50:00,58.03,58.05,57.98,58.0,58800.0,36.729,36.7416,36.6973,36.71,58800.0
2006-11-21 11:00:00,58.0,58.06,57.96,57.99,52100.0,36.71,36.7479,36.6846,36.7036,52100.0
2006-11-21 11:10:00,57.99,57.99,57.85,57.95,109200.0,36.7036,36.7036,36.615,36.6783,109200.0
2006-11-21 11:20:00,57.95,57.96,57.87,57.95,151400.0,36.6783,36.6846,36.6277,36.6783,151400.0
2006-11-21 11:30:00,57.96,57.98,57.9,57.9,73700.0,36.6846,36.6973,36.6467,36.6467,73700.0
2006-11-21 11:40:00,57.91,57.96,57.87,57.91,56400.0,36.653,36.6846,36.6277,36.653,56400.0
2006-11-21 11:50:00,57.91,58.0,57.91,57.98,84600.0,36.653,36.71,36.653,36.6973,84600.0
2006-11-21 12:00:00,57.99,58.0,57.93,57.99,48100.0,36.7036,36.71,36.6657,36.7036,48100.0
2006-11-21 12:10:00,57.99,58.0,57.94,57.98,39400.0,36.7036,36.71,36.672,36.6973,39400.0
2006-11-21 12:20:00,57.98,58.01,57.95,57.99,44900.0,36.6973,36.7163,36.6783,36.7036,44900.0
2006-11-21 12:30:00,57.99,58.04,57.97,58.0,52800.0,36.7036,36.7353,36.691,36.71,52800.0
2006-11-21 12:40:00,58.0,58.0,57.95,58.0,79300.0,36.71,36.71,36.6783,36.71,79300.0
2006-11-21 12:50:00,58.0,58.01,57.97,58.0,41600.0,36.71,36.7163,36.691,36.71,41600.0
2006-11-21 13:00:00,57.99,58.01,57.94,57.95,80900.0,36.7036,36.7163,36.672,36.6783,80900.0
2006-11-21 13:10:00,57.95,57.98,57.94,57.96,53500.0,36.6783,36.6973,36.672,36.6846,53500.0
2006-11-21 13:20:00,57.96,57.97,57.92,57.94,44400.0,36.6846,36.691,36.6593,36.672,44400.0
2006-11-21 13:30:00,57.94,57.98,57.91,57.93,62000.0,36.672,36.6973,36.653,36.6657,62000.0
2006-11-21 13:40:00,57.93,57.96,57.85,57.96,83500.0,36.6657,36.6846,36.615,36.6846,83500.0
2006-11-21 13:50:00,57.96,58.0,57.87,57.91,54200.0,36.6846,36.71,36.6277,36.653,54200.0
2006-11-21 14:00:00,57.9,57.93,57.84,57.87,44800.0,36.6467,36.6657,36.6087,36.6277,44800.0
2006-11-21 14:10:00,57.87,57.87,57.75,57.75,78000.0,36.6277,36.6277,36.5517,36.5517,78000.0
2006-11-21 14:20:00,57.76,57.81,57.71,57.71,79600.0,36.5581,36.5897,36.5264,36.5264,79600.0
2006-11-21 14:30:00,57.71,57.73,57.63,57.68,98800.0,36.5264,36.5391,36.4758,36.5074,98800.0
2006-11-21 14:40:00,57.68,57.8,57.68,57.78,65800.0,36.5074,36.5834,36.5074,36.5707,65800.0
2006-11-21 14:50:00,57.77,57.82,57.72,57.73,88100.0,36.5644,36.596,36.5327,36.5391,88100.0
2006-11-21 15:00:00,57.74,57.8,57.7,57.74,93100.0,36.5454,36.5834,36.5201,36.5454,93100.0
2006-11-21 15:10:00,57.75,57.77,57.7,57.72,87200.0,36.5517,36.5644,36.5201,36.5327,87200.0
2006-11-21 15:20:00,57.72,57.79,57.69,57.73,112100.0,36.5327,36.5771,36.5138,36.5391,112100.0
2006-11-21 15:30:00,57.73,57.78,57.7,57.78,144600.0,36.5391,36.5707,36.5201,36.5707,144600.0
2006-11-21 15:40:00,57.78,57.82,57.73,57.76,156700.0,36.5707,36.596,36.5391,36.5581,156700.0
2006-11-21 15:50:00,57.76,57.79,57.7,57.7,102900.0,36.5581,36.5771,36.5201,36.5201,102900.0
2006-11-22 09:30:00,57.97,58.32,57.94,58.32,181700.0,36.691,36.9125,36.672,36.9125,181700.0
2006-11-22 09:40:00,58.33,58.35,58.13,58.18,129600.0,36.9188,36.9315,36.7922,36.8239,129600.0
2006-11-22 09:50:00,58.17,58.18,58.01,58.06,82300.0,36.8176,36.8239,36.7163,36.7479,82300.0
2006-11-22 10:00:00,58.05,58.06,57.81,57.91,77500.0,36.7416,36.7479,36.5897,36.653,77500.0
2006-11-22 10:10:00,57.89,57.96,57.8,57.86,117200.0,36.6403,36.6846,36.5834,36.6214,117200.0
2006-11-22 10:20:00,57.85,57.94,57.71,57.75,92600.0,36.615,36.672,36.5264,36.5517,92600.0
2006-11-22 10:30:00,57.76,58.13,57.76,58.13,106400.0,36.5581,36.7922,36.5581,36.7922,106400.0
2006-11-22 10:40:00,58.12,58.35,58.08,58.31,124300.0,36.7859,36.9315,36.7606,36.9062,124300.0
2006-11-22 10:50:00,58.29,58.4,58.23,58.37,93400.0,36.8935,36.9631,36.8555,36.9442,93400.0
2006-11-22 11:00:00,58.36,58.58,58.35,58.57,212700.0,36.9378,37.0771,36.9315,37.0707,212700.0
2006-11-22 11:10:00,58.55,58.57,58.48,58.55,42600.0,37.0581,37.0707,37.0138,37.0581,42600.0
2006-11-22 11:20:00,58.55,58.55,58.4,58.48,75400.0,37.0581,37.0581,36.9631,37.0138,75400.0
2006-11-22 11:30:00,58.47,58.65,58.47,58.64,82200.0,37.0074,37.1214,37.0074,37.115,82200.0
2006-11-22 11:40:00,58.64,58.87,58.64,58.82,106500.0,37.115,37.2606,37.115,37.229,106500.0
2006-11-22 11:50:00,58.81,58.82,58.7,58.71,85100.0,37.2226,37.229,37.153,37.1593,85100.0
2006-11-22 12:00:00,58.71,58.78,58.65,58.72,45100.0,37.1593,37.2037,37.1214,37.1657,45100.0
2006-11-22 12:10:00,58.71,58.71,58.61,58.66,36800.0,37.1593,37.1593,37.0961,37.1277,36800.0
2006-11-22 12:20:00,58.66,58.68,58.55,58.63,25600.0,37.1277,37.1404,37.0581,37.1087,25600.0
2006-11-22 12:30:00,58.63,58.65,58.5,58.5,33800.0,37.1087,37.1214,37.0264,37.0264,33800.0
2006-11-22 12:40:00,58.5,58.51,58.45,58.5,16600.0,37.0264,37.0328,36.9948,37.0264,16600.0
2006-11-22 12:50:00,58.5,58.54,58.44,58.49,25500.0,37.0264,37.0517,36.9885,37.0201,25500.0
2006-11-22 13:00:00,58.49,58.59,58.47,58.59,19300.0,37.0201,37.0834,37.0074,37.0834,19300.0
2006-11-22 13:10:00,58.57,58.59,58.49,58.49,21100.0,37.0707,37.0834,37.0201,37.0201,21100.0
2006-11-22 13:20:00,58.5,58.52,58.47,58.48,33600.0,37.0264,37.0391,37.0074,37.0138,33600.0
2006-11-22 13:30:00,58.5,58.51,58.47,58.49,29800.0,37.0264,37.0328,37.0074,37.0201,29800.0
2006-11-22 13:40:00,58.49,58.49,58.39,58.4,43800.0,37.0201,37.0201,36.9568,36.9631,43800.0
2006-11-22 13:50:00,58.4,58.42,58.37,58.37,44900.0,36.9631,36.9758,36.9442,36.9442,44900.0
2006-11-22 14:00:00,58.37,58.4,58.35,58.36,40600.0,36.9442,36.9631,36.9315,36.9378,40600.0
2006-11-22 14:10:00,58.36,58.45,58.35,58.43,48600.0,36.9378,36.9948,36.9315,36.9821,48600.0
2006-11-22 14:20:00,58.43,58.49,58.39,58.47,104500.0,36.9821,37.0201,36.9568,37.0074,104500.0
2006-11-22 14:30:00,58.48,58.68,58.47,58.66,40400.0,37.0138,37.1404,37.0074,37.1277,40400.0
2006-11-22 14:40:00,58.67,58.68,58.62,58.65,44000.0,37.134,37.1404,37.1024,37.1214,44000.0
2006-11-22 14:50:00,58.66,58.67,58.6,58.62,38600.0,37.1277,37.134,37.0897,37.1024,38600.0
2006-11-22 15:00:00,58.63,58.63,58.45,58.48,99200.0,37.1087,37.1087,36.9948,37.0138,99200.0
2006-11-22 15:10:00,58.47,58.5,58.45,58.47,34900.0,37.0074,37.0264,36.9948,37.0074,34900.0
2006-11-22 15:20:00,58.47,58.47,58.39,58.42,42500.0,37.0074,37.0074,36.9568,36.9758,42500.0
2006-11-22 15:30:00,58.42,58.47,58.4,58.42,40500.0,36.9758,37.0074,36.9631,36.9758,40500.0
2006-11-22 15:40:00,58.42,58.42,58.37,58.4,70400.0,36.9758,36.9758,36.9442,36.9631,70400.0
2006-11-22 15:50:00,58.4,58.44,58.39,58.4,127600.0,36.9631,36.9885,36.9568,36.9631,127600.0
2006-11-24 09:30:00,58.04,58.1,57.9,58.01,89300.0,36.7353,36.7733,36.6467,36.7163,89300.0
2006-11-24 09:40:00,58.03,58.07,57.87,57.87,67800.0,36.729,36.7543,36.6277,36.6277,67800.0
2006-11-24 09:50:00,57.87,57.9,57.79,57.81,100400.0,36.6277,36.6467,36.5771,36.5897,100400.0
2006-11-24 10:00:00,57.81,57.85,57.72,57.77,90300.0,36.5897,36.615,36.5327,36.5644,90300.0
2006-11-24 10:10:00,57.75,57.89,57.72,57.89,55900.0,36.5517,36.6403,36.5327,36.6403,55900.0
2006-11-24 10:20:00,57.88,58.06,57.85,58.03,92200.0,36.634,36.7479,36.615,36.729,92200.0
2006-11-24 10:30:00,58.04,58.1,57.99,58.06,37500.0,36.7353,36.7733,36.7036,36.7479,37500.0
2006-11-24 10:40:00,58.06,58.09,57.98,58.04,31300.0,36.7479,36.7669,36.6973,36.7353,31300.0
2006-11-24 10:50:00,58.05,58.05,57.94,57.99,69000.0,36.7416,36.7416,36.672,36.7036,69000.0
2006-11-24 11:00:00,57.99,58.0,57.92,57.96,25700.0,36.7036,36.71,36.6593,36.6846,25700.0
2006-11-24 11:10:00,57.95,57.97,57.84,57.85,74400.0,36.6783,36.691,36.6087,36.615,74400.0
2006-11-24 11:20:00,57.84,57.85,57.71,57.81,88400.0,36.6087,36.615,36.5264,36.5897,88400.0
2006-11-24 11:30:00,57.8,57.8,57.72,57.75,48700.0,36.5834,36.5834,36.5327,36.5517,48700.0
2006-11-24 11:40:00,57.75,57.8,57.69,57.79,80100.0,36.5517,36.5834,36.5138,36.5771,80100.0
2006-11-24 11:50:00,57.77,57.8,57.75,57.77,38500.0,36.5644,36.5834,36.5517,36.5644,38500.0
2006-11-24 12:00:00,57.76,57.85,57.75,57.82,62400.0,36.5581,36.615,36.5517,36.596,62400.0
2006-11-24 12:10:00,57.81,57.91,57.81,57.91,42300.0,36.5897,36.653,36.5897,36.653,42300.0
2006-11-24 12:20:00,57.91,58.0,57.88,57.96,46300.0,36.653,36.71,36.634,36.6846,46300.0
2006-11-24 12:30:00,57.96,57.97,57.8,57.82,115600.0,36.6846,36.691,36.5834,36.596,115600.0
2006-11-24 12:40:00,57.81,57.83,57.75,57.78,157600.0,36.5897,36.6024,36.5517,36.5707,157600.0
2006-11-24 12:50:00,57.78,57.87,57.71,57.71,116100.0,36.5707,36.6277,36.5264,36.5264,116100.0
2006-11-24 13:00:00,57.74,57.75,57.16,57.35,38900.0,36.5454,36.5517,36.1783,36.2986,38900.0
2006-11-24 13:10:00,57.35,57.35,57.35,57.35,200.0,36.2986,36.2986,36.2986,36.2986,200.0
2006-11-24 13:20:00,57.35,57.35,57.35,57.35,100.0,36.2986,36.2986,36.2986,36.2986,100.0
2006-11-24 13:30:00,57.9,57.9,57.9,57.9,100.0,36.6467,36.6467,36.6467,36.6467,100.0
2006-11-24 13:40:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 13:50:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:00:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:10:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:20:00,57.8,57.8,57.8,57.8,100.0,36.5834,36.5834,36.5834,36.5834,100.0
2006-11-24 14:30:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:40:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:50:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:00:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:10:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:20:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:30:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:40:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:50:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-27 09:30:00,57.85,58.16,57.7,58.15,266900.0,36.615,36.8112,36.5201,36.8049,266900.0
2006-11-27 09:40:00,58.14,58.5,58.14,58.28,292700.0,36.7986,37.0264,36.7986,36.8872,292700.0
2006-11-27 09:50:00,58.28,58.28,57.96,57.96,188000.0,36.8872,36.8872,36.6846,36.6846,188000.0
2006-11-27 10:00:00,57.96,57.98,57.69,57.94,197000.0,36.6846,36.6973,36.5138,36.672,197000.0
2006-11-27 10:10:00,57.94,57.96,57.5,57.66,137600.0,36.672,36.6846,36.3935,36.4948,137600.0
2006-11-27 10:20:00,57.66,57.84,57.65,57.77,124000.0,36.4948,36.6087,36.4884,36.5644,124000.0
2006-11-27 10:30:00,57.76,57.87,57.65,57.72,106600.0,36.5581,36.6277,36.4884,36.5327,106600.0
2006-11-27 10:40:00,57.72,57.72,57.55,57.56,72700.0,36.5327,36.5327,36.4251,36.4315,72700.0
2006-11-27 10:50:00,57.56,57.6,57.52,57.59,87100.0,36.4315,36.4568,36.4062,36.4505,87100.0
2006-11-27 11:00:00,57.57,57.6,57.34,57.48,252700.0,36.4378,36.4568,36.2922,36.3808,252700.0
2006-11-27 11:10:00,57.46,57.46,57.25,57.3,109100.0,36.3682,36.3682,36.2353,36.2669,109100.0
2006-11-27 11:20:00,57.3,57.33,57.15,57.18,91600.0,36.2669,36.2859,36.172,36.191,91600.0
2006-11-27 11:30:00,57.19,57.53,57.16,57.49,99900.0,36.1973,36.4125,36.1783,36.3872,99900.0
2006-11-27 11:40:00,57.48,57.48,57.38,57.43,73800.0,36.3808,36.3808,36.3175,36.3492,73800.0
2006-11-27 11:50:00,57.44,57.49,57.42,57.48,55100.0,36.3555,36.3872,36.3429,36.3808,55100.0
2006-11-27 12:00:00,57.48,57.58,57.42,57.56,82400.0,36.3808,36.4441,36.3429,36.4315,82400.0
2006-11-27 12:10:00,57.56,57.6,57.54,57.56,72800.0,36.4315,36.4568,36.4188,36.4315,72800.0
2006-11-27 12:20:00,57.56,57.64,57.55,57.58,74200.0,36.4315,36.4821,36.4251,36.4441,74200.0
2006-11-27 12:30:00,57.58,57.59,57.31,57.33,92000.0,36.4441,36.4505,36.2732,36.2859,92000.0
2006-11-27 12:40:00,57.33,57.56,57.32,57.56,112500.0,36.2859,36.4315,36.2796,36.4315,112500.0
2006-11-27 12:50:00,57.57,57.58,57.5,57.55,96900.0,36.4378,36.4441,36.3935,36.4251,96900.0
2006-11-27 13:00:00,57.56,57.6,57.53,57.56,107700.0,36.4315,36.4568,36.4125,36.4315,107700.0
2006-11-27 13:10:00,57.56,57.56,57.4,57.44,61100.0,36.4315,36.4315,36.3302,36.3555,61100.0
2006-11-27 13:20:00,57.45,57.47,57.4,57.45,78300.0,36.3619,36.3745,36.3302,36.3619,78300.0
2006-11-27 13:30:00,57.45,57.5,57.38,57.4,121500.0,36.3619,36.3935,36.3175,36.3302,121500.0
2006-11-27 13:40:00,57.4,57.53,57.37,57.45,59200.0,36.3302,36.4125,36.3112,36.3619,59200.0
2006-11-27 13:50:00,57.47,57.47,57.41,57.46,71600.0,36.3745,36.3745,36.3365,36.3682,71600.0
2006-11-27 14:00:00,57.46,57.47,57.34,57.34,83100.0,36.3682,36.3745,36.2922,36.2922,83100.0
2006-11-27 14:10:00,57.34,57.39,57.29,57.34,61800.0,36.2922,36.3239,36.2606,36.2922,61800.0
2006-11-27 14:20:00,57.33,57.43,57.3,57.42,73700.0,36.2859,36.3492,36.2669,36.3429,73700.0
2006-11-27 14:30:00,57.41,57.42,57.28,57.34,95600.0,36.3365,36.3429,36.2543,36.2922,95600.0
2006-11-27 14:40:00,57.33,57.36,57.25,57.29,86100.0,36.2859,36.3049,36.2353,36.2606,86100.0
2006-11-27 14:50:00,57.29,57.34,57.22,57.22,120200.0,36.2606,36.2922,36.2163,36.2163,120200.0
2006-11-27 15:00:00,57.21,57.23,57.13,57.15,94000.0,36.21,36.2226,36.1593,36.172,94000.0
2006-11-27 15:10:00,57.15,57.17,57.0,57.02,128200.0,36.172,36.1846,36.077,36.0897,128200.0
2006-11-27 15:20:00,57.02,57.14,57.02,57.09,148200.0,36.0897,36.1656,36.0897,36.134,148200.0
2006-11-27 15:30:00,57.08,57.24,57.08,57.19,207300.0,36.1277,36.2289,36.1277,36.1973,207300.0
2006-11-27 15:40:00,57.18,57.18,57.08,57.14,162500.0,36.191,36.191,36.1277,36.1656,162500.0
2006-11-27 15:50:00,57.15,57.16,56.97,57.03,239400.0,36.172,36.1783,36.058,36.096,239400.0
2006-11-28 09:30:00,56.75,57.15,56.7,56.96,207800.0,35.9188,36.172,35.8872,36.0517,207800.0
2006-11-28 09:40:00,56.95,57.0,56.63,56.72,293100.0,36.0454,36.077,35.8429,35.8998,293100.0
2006-11-28 09:50:00,56.73,56.76,56.5,56.54,145100.0,35.9061,35.9251,35.7606,35.7859,145100.0
2006-11-28 10:00:00,56.52,56.77,56.44,56.61,284800.0,35.7732,35.9315,35.7226,35.8302,284800.0
2006-11-28 10:10:00,56.6,56.61,56.4,56.5,142600.0,35.8239,35.8302,35.6973,35.7606,142600.0
2006-11-28 10:20:00,56.53,56.9,56.5,56.9,121200.0,35.7796,36.0137,35.7606,36.0137,121200.0
2006-11-28 10:30:00,56.9,57.05,56.77,56.95,108700.0,36.0137,36.1087,35.9315,36.0454,108700.0
2006-11-28 10:40:00,56.95,56.97,56.85,56.85,67300.0,36.0454,36.058,35.9821,35.9821,67300.0
2006-11-28 10:50:00,56.85,56.85,56.75,56.8,77100.0,35.9821,35.9821,35.9188,35.9505,77100.0
2006-11-28 11:00:00,56.82,57.03,56.8,56.98,232000.0,35.9631,36.096,35.9505,36.0644,232000.0
2006-11-28 11:10:00,56.98,57.0,56.78,56.93,136800.0,36.0644,36.077,35.9378,36.0327,136800.0
2006-11-28 11:20:00,56.93,56.94,56.79,56.81,86400.0,36.0327,36.0391,35.9441,35.9568,86400.0
2006-11-28 11:30:00,56.81,56.9,56.79,56.9,73700.0,35.9568,36.0137,35.9441,36.0137,73700.0
2006-11-28 11:40:00,56.91,56.91,56.78,56.83,59400.0,36.0201,36.0201,35.9378,35.9694,59400.0
2006-11-28 11:50:00,56.84,56.93,56.84,56.92,49200.0,35.9758,36.0327,35.9758,36.0264,49200.0
2006-11-28 12:00:00,56.93,57.02,56.88,57.0,42700.0,36.0327,36.0897,36.0011,36.077,42700.0
2006-11-28 12:10:00,57.01,57.02,56.93,57.02,33600.0,36.0834,36.0897,36.0327,36.0897,33600.0
2006-11-28 12:20:00,57.01,57.01,56.89,56.96,34400.0,36.0834,36.0834,36.0074,36.0517,34400.0
2006-11-28 12:30:00,56.95,56.95,56.76,56.88,104700.0,36.0454,36.0454,35.9251,36.0011,104700.0
2006-11-28 12:40:00,56.87,56.88,56.78,56.82,33600.0,35.9948,36.0011,35.9378,35.9631,33600.0
2006-11-28 12:50:00,56.82,56.88,56.77,56.8,50700.0,35.9631,36.0011,35.9315,35.9505,50700.0
2006-11-28 13:00:00,56.79,56.95,56.76,56.92,90700.0,35.9441,36.0454,35.9251,36.0264,90700.0
2006-11-28 13:10:00,56.92,56.97,56.82,56.85,74800.0,36.0264,36.058,35.9631,35.9821,74800.0
2006-11-28 13:20:00,56.87,56.88,56.75,56.78,65900.0,35.9948,36.0011,35.9188,35.9378,65900.0
2006-11-28 13:30:00,56.76,56.85,56.75,56.82,41600.0,35.9251,35.9821,35.9188,35.9631,41600.0
2006-11-28 13:40:00,56.83,56.86,56.7,56.75,37800.0,35.9694,35.9884,35.8872,35.9188,37800.0
2006-11-28 13:50:00,56.75,56.83,56.75,56.79,30900.0,35.9188,35.9694,35.9188,35.9441,30900.0
2006-11-28 14:00:00,56.8,56.82,56.75,56.81,24900.0,35.9505,35.9631,35.9188,35.9568,24900.0
2006-11-28 14:10:00,56.82,56.87,56.78,56.78,61400.0,35.9631,35.9948,35.9378,35.9378,61400.0
2006-11-28 14:20:00,56.78,56.93,56.77,56.91,77500.0,35.9378,36.0327,35.9315,36.0201,77500.0
2006-11-28 14:30:00,56.92,56.99,56.89,56.91,48900.0,36.0264,36.0707,36.0074,36.0201,48900.0
2006-11-28 14:40:00,56.91,56.96,56.81,56.83,43200.0,36.0201,36.0517,35.9568,35.9694,43200.0
2006-11-28 14:50:00,56.83,56.95,56.82,56.89,62700.0,35.9694,36.0454,35.9631,36.0074,62700.0
2006-11-28 15:00:00,56.9,56.95,56.81,56.82,62400.0,36.0137,36.0454,35.9568,35.9631,62400.0
2006-11-28 15:10:00,56.82,56.99,56.81,56.99,93100.0,35.9631,36.0707,35.9568,36.0707,93100.0
2006-11-28 15:20:00,56.99,57.08,56.93,56.95,86300.0,36.0707,36.1277,36.0327,36.0454,86300.0
2006-11-28 15:30:00,56.94,56.98,56.9,56.98,82600.0,36.0391,36.0644,36.0137,36.0644,82600.0
2006-11-28 15:40:00,56.98,57.04,56.9,56.9,125900.0,36.0644,36.1024,36.0137,36.0137,125900.0
2006-11-28 15:50:00,56.9,56.91,56.84,56.9,223900.0,36.0137,36.0201,35.9758,36.0137,223900.0
2006-11-29 09:30:00,57.1,57.4,57.02,57.08,180300.0,36.1403,36.3302,36.0897,36.1277,180300.0
2006-11-29 09:40:00,57.08,57.21,56.95,57.2,126100.0,36.1277,36.21,36.0454,36.2036,126100.0
2006-11-29 09:50:00,57.2,57.39,57.19,57.38,162900.0,36.2036,36.3239,36.1973,36.3175,162900.0
2006-11-29 10:00:00,57.38,57.6,57.32,57.49,146800.0,36.3175,36.4568,36.2796,36.3872,146800.0
2006-11-29 10:10:00,57.5,57.6,57.43,57.53,72500.0,36.3935,36.4568,36.3492,36.4125,72500.0
2006-11-29 10:20:00,57.54,57.62,57.52,57.52,54300.0,36.4188,36.4695,36.4062,36.4062,54300.0
2006-11-29 10:30:00,57.51,57.54,57.26,57.27,176400.0,36.3998,36.4188,36.2416,36.2479,176400.0
2006-11-29 10:40:00,57.27,57.45,57.27,57.4,75900.0,36.2479,36.3619,36.2479,36.3302,75900.0
2006-11-29 10:50:00,57.4,57.43,57.24,57.39,48100.0,36.3302,36.3492,36.2289,36.3239,48100.0
2006-11-29 11:00:00,57.4,57.59,57.39,57.56,50800.0,36.3302,36.4505,36.3239,36.4315,50800.0
2006-11-29 11:10:00,57.58,57.64,57.51,57.59,49800.0,36.4441,36.4821,36.3998,36.4505,49800.0
2006-11-29 11:20:00,57.59,57.61,57.48,57.48,31400.0,36.4505,36.4631,36.3808,36.3808,31400.0
2006-11-29 11:30:00,57.49,57.57,57.46,57.57,39200.0,36.3872,36.4378,36.3682,36.4378,39200.0
2006-11-29 11:40:00,57.58,57.64,57.57,57.62,37500.0,36.4441,36.4821,36.4378,36.4695,37500.0
2006-11-29 11:50:00,57.63,57.64,57.58,57.58,35200.0,36.4758,36.4821,36.4441,36.4441,35200.0
2006-11-29 12:00:00,57.58,57.59,57.48,57.48,26500.0,36.4441,36.4505,36.3808,36.3808,26500.0
2006-11-29 12:10:00,57.48,57.5,57.38,57.49,35600.0,36.3808,36.3935,36.3175,36.3872,35600.0
2006-11-29 12:20:00,57.49,57.51,57.32,57.32,42200.0,36.3872,36.3998,36.2796,36.2796,42200.0
2006-11-29 12:30:00,57.31,57.42,57.3,57.36,48400.0,36.2732,36.3429,36.2669,36.3049,48400.0
2006-11-29 12:40:00,57.37,57.38,57.29,57.3,16400.0,36.3112,36.3175,36.2606,36.2669,16400.0
2006-11-29 12:50:00,57.29,57.32,57.28,57.3,13200.0,36.2606,36.2796,36.2543,36.2669,13200.0
2006-11-29 13:00:00,57.29,57.29,57.19,57.19,32400.0,36.2606,36.2606,36.1973,36.1973,32400.0
2006-11-29 13:10:00,57.19,57.2,57.12,57.18,57600.0,36.1973,36.2036,36.153,36.191,57600.0
2006-11-29 13:20:00,57.18,57.24,57.14,57.16,36300.0,36.191,36.2289,36.1656,36.1783,36300.0
2006-11-29 13:30:00,57.16,57.19,57.08,57.16,38700.0,36.1783,36.1973,36.1277,36.1783,38700.0
2006-11-29 13:40:00,57.15,57.26,57.1,57.26,57500.0,36.172,36.2416,36.1403,36.2416,57500.0
2006-11-29 13:50:00,57.26,57.31,57.21,57.3,38100.0,36.2416,36.2732,36.21,36.2669,38100.0
2006-11-29 14:00:00,57.31,57.35,57.26,57.26,33200.0,36.2732,36.2986,36.2416,36.2416,33200.0
2006-11-29 14:10:00,57.28,57.3,57.22,57.25,23300.0,36.2543,36.2669,36.2163,36.2353,23300.0
2006-11-29 14:20:00,57.26,57.3,57.18,57.22,41100.0,36.2416,36.2669,36.191,36.2163,41100.0
2006-11-29 14:30:00,57.21,57.45,57.21,57.41,76400.0,36.21,36.3619,36.21,36.3365,76400.0
2006-11-29 14:40:00,57.4,57.44,57.38,57.41,61700.0,36.3302,36.3555,36.3175,36.3365,61700.0
2006-11-29 14:50:00,57.41,57.6,57.4,57.6,159000.0,36.3365,36.4568,36.3302,36.4568,159000.0
2006-11-29 15:00:00,57.59,57.72,57.57,57.66,202100.0,36.4505,36.5327,36.4378,36.4948,202100.0
2006-11-29 15:10:00,57.66,57.72,57.64,57.68,113600.0,36.4948,36.5327,36.4821,36.5074,113600.0
2006-11-29 15:20:00,57.69,57.74,57.66,57.68,102900.0,36.5138,36.5454,36.4948,36.5074,102900.0
2006-11-29 15:30:00,57.69,57.84,57.69,57.84,154900.0,36.5138,36.6087,36.5138,36.6087,154900.0
2006-11-29 15:40:00,57.84,57.93,57.84,57.91,176500.0,36.6087,36.6657,36.6087,36.653,176500.0
2006-11-29 15:50:00,57.91,57.95,57.85,57.87,271300.0,36.653,36.6783,36.615,36.6277,271300.0
2006-11-30 09:30:00,58.0,58.0,57.16,57.29,345900.0,36.71,36.71,36.1783,36.2606,345900.0
2006-11-30 09:40:00,57.29,57.38,57.04,57.38,207900.0,36.2606,36.3175,36.1024,36.3175,207900.0
2006-11-30 09:50:00,57.38,57.48,57.17,57.39,171700.0,36.3175,36.3808,36.1846,36.3239,171700.0
2006-11-30 10:00:00,57.36,57.41,57.12,57.14,171000.0,36.3049,36.3365,36.153,36.1656,171000.0
2006-11-30 10:10:00,57.16,57.27,57.04,57.11,127700.0,36.1783,36.2479,36.1024,36.1467,127700.0
2006-11-30 10:20:00,57.09,57.17,56.92,57.0,186000.0,36.134,36.1846,36.0264,36.077,186000.0
2006-11-30 10:30:00,56.99,57.1,56.77,56.86,131200.0,36.0707,36.1403,35.9315,35.9884,131200.0
2006-11-30 10:40:00,56.87,56.95,56.65,56.73,225300.0,35.9948,36.0454,35.8555,35.9061,225300.0
2006-11-30 10:50:00,56.74,57.02,56.73,56.94,135600.0,35.9125,36.0897,35.9061,36.0391,135600.0
2006-11-30 11:00:00,56.92,56.96,56.82,56.89,150500.0,36.0264,36.0517,35.9631,36.0074,150500.0
2006-11-30 11:10:00,56.89,56.96,56.84,56.9,133500.0,36.0074,36.0517,35.9758,36.0137,133500.0
2006-11-30 11:20:00,56.91,56.92,56.75,56.82,261500.0,36.0201,36.0264,35.9188,35.9631,261500.0
2006-11-30 11:30:00,56.82,56.9,56.81,56.85,130900.0,35.9631,36.0137,35.9568,35.9821,130900.0
2006-11-30 11:40:00,56.85,56.87,56.8,56.81,113600.0,35.9821,35.9948,35.9505,35.9568,113600.0
2006-11-30 11:50:00,56.83,57.13,56.83,57.1,160700.0,35.9694,36.1593,35.9694,36.1403,160700.0
2006-11-30 12:00:00,57.13,57.28,57.12,57.27,101900.0,36.1593,36.2543,36.153,36.2479,101900.0
2006-11-30 12:10:00,57.27,57.39,57.27,57.33,74000.0,36.2479,36.3239,36.2479,36.2859,74000.0
2006-11-30 12:20:00,57.33,57.35,57.28,57.29,84700.0,36.2859,36.2986,36.2543,36.2606,84700.0
2006-11-30 12:30:00,57.28,57.38,57.27,57.3,120400.0,36.2543,36.3175,36.2479,36.2669,120400.0
2006-11-30 12:40:00,57.3,57.39,57.27,57.39,66600.0,36.2669,36.3239,36.2479,36.3239,66600.0
2006-11-30 12:50:00,57.39,57.49,57.36,57.43,134700.0,36.3239,36.3872,36.3049,36.3492,134700.0
2006-11-30 13:00:00,57.43,57.48,57.38,57.39,56800.0,36.3492,36.3808,36.3175,36.3239,56800.0
2006-11-30 13:10:00,57.4,57.55,57.4,57.54,83500.0,36.3302,36.4251,36.3302,36.4188,83500.0
2006-11-30 13:20:00,57.54,57.78,57.54,57.78,244300.0,36.4188,36.5707,36.4188,36.5707,244300.0
2006-11-30 13:30:00,57.77,57.82,57.74,57.79,127400.0,36.5644,36.596,36.5454,36.5771,127400.0
2006-11-30 13:40:00,57.79,57.84,57.75,57.82,79100.0,36.5771,36.6087,36.5517,36.596,79100.0
2006-11-30 13:50:00,57.83,57.99,57.79,57.79,139500.0,36.6024,36.7036,36.5771,36.5771,139500.0
2006-11-30 14:00:00,57.8,57.84,57.65,57.66,93200.0,36.5834,36.6087,36.4884,36.4948,93200.0
2006-11-30 14:10:00,57.66,57.71,57.64,57.71,55900.0,36.4948,36.5264,36.4821,36.5264,55900.0
2006-11-30 14:20:00,57.71,57.81,57.66,57.8,75700.0,36.5264,36.5897,36.4948,36.5834,75700.0
2006-11-30 14:30:00,57.79,58.08,57.78,58.03,185100.0,36.5771,36.7606,36.5707,36.729,185100.0
2006-11-30 14:40:00,58.03,58.16,58.0,58.07,235800.0,36.729,36.8112,36.71,36.7543,235800.0
2006-11-30 14:50:00,58.06,58.14,57.96,58.09,161700.0,36.7479,36.7986,36.6846,36.7669,161700.0
2006-11-30 15:00:00,58.09,58.19,57.99,58.04,182700.0,36.7669,36.8302,36.7036,36.7353,182700.0
2006-11-30 15:10:00,58.05,58.17,58.04,58.15,117200.0,36.7416,36.8176,36.7353,36.8049,117200.0
2006-11-30 15:20:00,58.15,58.22,58.09,58.21,175800.0,36.8049,36.8492,36.7669,36.8429,175800.0
2006-11-30 15:30:00,58.23,58.25,58.08,58.12,285400.0,36.8555,36.8682,36.7606,36.7859,285400.0
2006-11-30 15:40:00,58.11,58.11,57.94,57.96,269000.0,36.7796,36.7796,36.672,36.6846,269000.0
2006-11-30 15:50:00,57.96,58.13,57.95,58.02,386500.0,36.6846,36.7922,36.6783,36.7226,386500.0
2006-12-01 09:30:00,58.25,58.62,58.25,58.37,163200.0,36.8682,37.1024,36.8682,36.9442,163200.0
2006-12-01 09:40:00,58.36,58.53,58.25,58.52,210900.0,36.9378,37.0454,36.8682,37.0391,210900.0
2006-12-01 09:50:00,58.52,58.63,58.39,58.43,157000.0,37.0391,37.1087,36.9568,36.9821,157000.0
2006-12-01 10:00:00,58.44,58.44,58.06,58.09,269000.0,36.9885,36.9885,36.7479,36.7669,269000.0
2006-12-01 10:10:00,58.09,58.1,57.77,57.9,245500.0,36.7669,36.7733,36.5644,36.6467,245500.0
2006-12-01 10:20:00,57.9,57.9,57.65,57.77,121600.0,36.6467,36.6467,36.4884,36.5644,121600.0
2006-12-01 10:30:00,57.74,57.77,57.56,57.56,92200.0,36.5454,36.5644,36.4315,36.4315,92200.0
2006-12-01 10:40:00,57.58,57.6,57.32,57.32,154300.0,36.4441,36.4568,36.2796,36.2796,154300.0
2006-12-01 10:50:00,57.32,57.33,57.23,57.3,148200.0,36.2796,36.2859,36.2226,36.2669,148200.0
2006-12-01 11:00:00,57.31,57.56,57.25,57.51,202800.0,36.2732,36.4315,36.2353,36.3998,202800.0
2006-12-01 11:10:00,57.5,57.64,57.45,57.63,93800.0,36.3935,36.4821,36.3619,36.4758,93800.0
2006-12-01 11:20:00,57.64,57.64,57.45,57.53,180200.0,36.4821,36.4821,36.3619,36.4125,180200.0
2006-12-01 11:30:00,57.53,57.59,57.45,57.55,79300.0,36.4125,36.4505,36.3619,36.4251,79300.0
2006-12-01 11:40:00,57.55,57.97,57.54,57.89,157100.0,36.4251,36.691,36.4188,36.6403,157100.0
2006-12-01 11:50:00,57.9,58.19,57.88,58.13,141500.0,36.6467,36.8302,36.634,36.7922,141500.0
2006-12-01 12:00:00,58.13,58.16,57.78,57.78,108000.0,36.7922,36.8112,36.5707,36.5707,108000.0
2006-12-01 12:10:00,57.8,57.81,57.66,57.68,75900.0,36.5834,36.5897,36.4948,36.5074,75900.0
2006-12-01 12:20:00,57.69,57.7,57.57,57.67,59600.0,36.5138,36.5201,36.4378,36.5011,59600.0
2006-12-01 12:30:00,57.67,57.73,57.61,57.63,46700.0,36.5011,36.5391,36.4631,36.4758,46700.0
2006-12-01 12:40:00,57.62,57.73,57.6,57.71,54100.0,36.4695,36.5391,36.4568,36.5264,54100.0
2006-12-01 12:50:00,57.74,57.78,57.62,57.63,82400.0,36.5454,36.5707,36.4695,36.4758,82400.0
2006-12-01 13:00:00,57.63,57.64,57.37,57.39,77900.0,36.4758,36.4821,36.3112,36.3239,77900.0
2006-12-01 13:10:00,57.39,57.5,57.38,57.47,49600.0,36.3239,36.3935,36.3175,36.3745,49600.0
2006-12-01 13:20:00,57.5,57.53,57.35,57.36,52300.0,36.3935,36.4125,36.2986,36.3049,52300.0
2006-12-01 13:30:00,57.36,57.44,57.25,57.28,78400.0,36.3049,36.3555,36.2353,36.2543,78400.0
2006-12-01 13:40:00,57.28,57.34,57.26,57.33,40600.0,36.2543,36.2922,36.2416,36.2859,40600.0
2006-12-01 13:50:00,57.32,57.36,57.21,57.24,90600.0,36.2796,36.3049,36.21,36.2289,90600.0
2006-12-01 14:00:00,57.23,57.26,57.08,57.21,159200.0,36.2226,36.2416,36.1277,36.21,159200.0
2006-12-01 14:10:00,57.22,57.25,56.95,57.04,151300.0,36.2163,36.2353,36.0454,36.1024,151300.0
2006-12-01 14:20:00,57.04,57.22,57.02,57.08,88800.0,36.1024,36.2163,36.0897,36.1277,88800.0
2006-12-01 14:30:00,57.08,57.09,56.74,56.8,146900.0,36.1277,36.134,35.9125,35.9505,146900.0
2006-12-01 14:40:00,56.8,56.96,56.73,56.92,118500.0,35.9505,36.0517,35.9061,36.0264,118500.0
2006-12-01 14:50:00,56.92,56.94,56.83,56.89,89700.0,36.0264,36.0391,35.9694,36.0074,89700.0
2006-12-01 15:00:00,56.89,57.02,56.86,56.98,100900.0,36.0074,36.0897,35.9884,36.0644,100900.0
2006-12-01 15:10:00,56.98,57.0,56.89,56.91,108000.0,36.0644,36.077,36.0074,36.0201,108000.0
2006-12-01 15:20:00,56.9,56.99,56.87,56.97,74200.0,36.0137,36.0707,35.9948,36.058,74200.0
2006-12-01 15:30:00,56.97,57.17,56.95,57.14,135500.0,36.058,36.1846,36.0454,36.1656,135500.0
2006-12-01 15:40:00,57.13,57.32,57.13,57.26,137900.0,36.1593,36.2796,36.1593,36.2416,137900.0
2006-12-01 15:50:00,57.26,57.33,57.24,57.27,222000.0,36.2416,36.2859,36.2289,36.2479,222000.0
2006-12-04 09:30:00,57.56,57.79,57.33,57.74,143000.0,36.4315,36.5771,36.2859,36.5454,143000.0
2006-12-04 09:40:00,57.74,57.93,57.6,57.9,82700.0,36.5454,36.6657,36.4568,36.6467,82700.0
2006-12-04 09:50:00,57.9,57.95,57.83,57.88,103300.0,36.6467,36.6783,36.6024,36.634,103300.0
2006-12-04 10:00:00,57.87,58.09,57.87,58.05,107500.0,36.6277,36.7669,36.6277,36.7416,107500.0
2006-12-04 10:10:00,58.05,58.11,57.94,57.97,81300.0,36.7416,36.7796,36.672,36.691,81300.0
2006-12-04 10:20:00,57.95,58.16,57.95,58.14,80600.0,36.6783,36.8112,36.6783,36.7986,80600.0
2006-12-04 10:30:00,58.14,58.16,58.03,58.03,50700.0,36.7986,36.8112,36.729,36.729,50700.0
2006-12-04 10:40:00,58.04,58.17,58.01,58.07,72900.0,36.7353,36.8176,36.7163,36.7543,72900.0
2006-12-04 10:50:00,58.07,58.19,58.06,58.13,81600.0,36.7543,36.8302,36.7479,36.7922,81600.0
2006-12-04 11:00:00,58.13,58.13,58.03,58.05,70200.0,36.7922,36.7922,36.729,36.7416,70200.0
2006-12-04 11:10:00,58.05,58.22,57.98,58.15,192700.0,36.7416,36.8492,36.6973,36.8049,192700.0
2006-12-04 11:20:00,58.15,58.19,58.13,58.15,89500.0,36.8049,36.8302,36.7922,36.8049,89500.0
2006-12-04 11:30:00,58.16,58.25,58.15,58.23,62800.0,36.8112,36.8682,36.8049,36.8555,62800.0
2006-12-04 11:40:00,58.24,58.27,58.08,58.16,142900.0,36.8619,36.8809,36.7606,36.8112,142900.0
2006-12-04 11:50:00,58.17,58.4,58.1,58.35,107100.0,36.8176,36.9631,36.7733,36.9315,107100.0
2006-12-04 12:00:00,58.35,58.44,58.28,58.39,88300.0,36.9315,36.9885,36.8872,36.9568,88300.0
2006-12-04 12:10:00,58.39,58.39,58.34,58.35,26000.0,36.9568,36.9568,36.9252,36.9315,26000.0
2006-12-04 12:20:00,58.35,58.35,58.18,58.18,47100.0,36.9315,36.9315,36.8239,36.8239,47100.0
2006-12-04 12:30:00,58.18,58.31,58.18,58.31,34700.0,36.8239,36.9062,36.8239,36.9062,34700.0
2006-12-04 12:40:00,58.3,58.32,58.25,58.29,28700.0,36.8998,36.9125,36.8682,36.8935,28700.0
2006-12-04 12:50:00,58.29,58.29,58.23,58.27,20300.0,36.8935,36.8935,36.8555,36.8809,20300.0
2006-12-04 13:00:00,58.27,58.39,58.23,58.37,62600.0,36.8809,36.9568,36.8555,36.9442,62600.0
2006-12-04 13:10:00,58.37,58.4,58.32,58.35,33400.0,36.9442,36.9631,36.9125,36.9315,33400.0
2006-12-04 13:20:00,58.37,58.37,58.3,58.33,40900.0,36.9442,36.9442,36.8998,36.9188,40900.0
2006-12-04 13:30:00,58.33,58.39,58.32,58.36,68600.0,36.9188,36.9568,36.9125,36.9378,68600.0
2006-12-04 13:40:00,58.35,58.4,58.34,58.36,113700.0,36.9315,36.9631,36.9252,36.9378,113700.0
2006-12-04 13:50:00,58.37,58.37,58.31,58.32,40700.0,36.9442,36.9442,36.9062,36.9125,40700.0
2006-12-04 14:00:00,58.32,58.32,58.25,58.25,60200.0,36.9125,36.9125,36.8682,36.8682,60200.0
2006-12-04 14:10:00,58.27,58.3,58.22,58.26,51800.0,36.8809,36.8998,36.8492,36.8745,51800.0
2006-12-04 14:20:00,58.26,58.26,58.11,58.12,60400.0,36.8745,36.8745,36.7796,36.7859,60400.0
2006-12-04 14:30:00,58.13,58.22,58.13,58.16,43800.0,36.7922,36.8492,36.7922,36.8112,43800.0
2006-12-04 14:40:00,58.15,58.21,58.13,58.17,38000.0,36.8049,36.8429,36.7922,36.8176,38000.0
2006-12-04 14:50:00,58.19,58.3,58.16,58.28,46500.0,36.8302,36.8998,36.8112,36.8872,46500.0
2006-12-04 15:00:00,58.27,58.31,58.07,58.08,47000.0,36.8809,36.9062,36.7543,36.7606,47000.0
2006-12-04 15:10:00,58.08,58.13,58.03,58.03,61200.0,36.7606,36.7922,36.729,36.729,61200.0
2006-12-04 15:20:00,58.03,58.04,57.92,57.96,81600.0,36.729,36.7353,36.6593,36.6846,81600.0
2006-12-04 15:30:00,57.96,57.99,57.91,57.98,84300.0,36.6846,36.7036,36.653,36.6973,84300.0
2006-12-04 15:40:00,57.96,58.04,57.92,57.94,136200.0,36.6846,36.7353,36.6593,36.672,136200.0
2006-12-04 15:50:00,57.94,58.06,57.91,58.06,122500.0,36.672,36.7479,36.653,36.7479,122500.0
2006-12-05 09:30:00,58.15,58.17,57.8,57.91,124900.0,36.8049,36.8176,36.5834,36.653,124900.0
2006-12-05 09:40:00,57.93,58.03,57.84,57.89,50600.0,36.6657,36.729,36.6087,36.6403,50600.0
2006-12-05 09:50:00,57.88,58.18,57.87,58.05,118900.0,36.634,36.8239,36.6277,36.7416,118900.0
2006-12-05 10:00:00,58.04,58.33,58.04,58.21,128600.0,36.7353,36.9188,36.7353,36.8429,128600.0
2006-12-05 10:10:00,58.21,58.53,58.15,58.51,171400.0,36.8429,37.0454,36.8049,37.0328,171400.0
2006-12-05 10:20:00,58.49,58.52,58.25,58.26,156200.0,37.0201,37.0391,36.8682,36.8745,156200.0
2006-12-05 10:30:00,58.26,58.32,58.12,58.3,145300.0,36.8745,36.9125,36.7859,36.8998,145300.0
2006-12-05 10:40:00,58.3,58.41,58.19,58.34,107000.0,36.8998,36.9695,36.8302,36.9252,107000.0
2006-12-05 10:50:00,58.33,58.4,58.3,58.34,72300.0,36.9188,36.9631,36.8998,36.9252,72300.0
2006-12-05 11:00:00,58.33,58.35,58.13,58.18,79700.0,36.9188,36.9315,36.7922,36.8239,79700.0
2006-12-05 11:10:00,58.19,58.3,58.17,58.28,87300.0,36.8302,36.8998,36.8176,36.8872,87300.0
2006-12-05 11:20:00,58.28,58.33,58.21,58.21,45200.0,36.8872,36.9188,36.8429,36.8429,45200.0
2006-12-05 11:30:00,58.21,58.31,58.2,58.29,56300.0,36.8429,36.9062,36.8366,36.8935,56300.0
2006-12-05 11:40:00,58.31,58.35,58.23,58.26,29500.0,36.9062,36.9315,36.8555,36.8745,29500.0
2006-12-05 11:50:00,58.26,58.29,58.24,58.24,42200.0,36.8745,36.8935,36.8619,36.8619,42200.0
2006-12-05 12:00:00,58.24,58.26,58.17,58.21,97000.0,36.8619,36.8745,36.8176,36.8429,97000.0
2006-12-05 12:10:00,58.2,58.27,58.19,58.27,46700.0,36.8366,36.8809,36.8302,36.8809,46700.0
2006-12-05 12:20:00,58.26,58.28,58.24,58.26,39200.0,36.8745,36.8872,36.8619,36.8745,39200.0
2006-12-05 12:30:00,58.26,58.35,58.25,58.32,65600.0,36.8745,36.9315,36.8682,36.9125,65600.0
2006-12-05 12:40:00,58.32,58.35,58.28,58.32,83100.0,36.9125,36.9315,36.8872,36.9125,83100.0
2006-12-05 12:50:00,58.32,58.38,58.3,58.38,71700.0,36.9125,36.9505,36.8998,36.9505,71700.0
2006-12-05 13:00:00,58.38,58.38,58.29,58.34,21300.0,36.9505,36.9505,36.8935,36.9252,21300.0
2006-12-05 13:10:00,58.34,58.38,58.33,58.35,27700.0,36.9252,36.9505,36.9188,36.9315,27700.0
2006-12-05 13:20:00,58.36,58.36,58.27,58.33,38200.0,36.9378,36.9378,36.8809,36.9188,38200.0
2006-12-05 13:30:00,58.33,58.34,58.22,58.23,38900.0,36.9188,36.9252,36.8492,36.8555,38900.0
2006-12-05 13:40:00,58.22,58.26,58.17,58.17,63900.0,36.8492,36.8745,36.8176,36.8176,63900.0
2006-12-05 13:50:00,58.17,58.17,58.05,58.13,48100.0,36.8176,36.8176,36.7416,36.7922,48100.0
2006-12-05 14:00:00,58.14,58.14,58.04,58.13,50600.0,36.7986,36.7986,36.7353,36.7922,50600.0
2006-12-05 14:10:00,58.12,58.21,58.09,58.14,83200.0,36.7859,36.8429,36.7669,36.7986,83200.0
2006-12-05 14:20:00,58.15,58.23,58.07,58.12,54300.0,36.8049,36.8555,36.7543,36.7859,54300.0
2006-12-05 14:30:00,58.12,58.19,58.1,58.13,44300.0,36.7859,36.8302,36.7733,36.7922,44300.0
2006-12-05 14:40:00,58.12,58.15,58.07,58.08,35500.0,36.7859,36.8049,36.7543,36.7606,35500.0
2006-12-05 14:50:00,58.09,58.14,58.07,58.11,39900.0,36.7669,36.7986,36.7543,36.7796,39900.0
2006-12-05 15:00:00,58.12,58.16,58.01,58.02,54600.0,36.7859,36.8112,36.7163,36.7226,54600.0
2006-12-05 15:10:00,58.01,58.21,57.99,58.19,134500.0,36.7163,36.8429,36.7036,36.8302,134500.0
2006-12-05 15:20:00,58.2,58.23,58.13,58.21,107900.0,36.8366,36.8555,36.7922,36.8429,107900.0
2006-12-05 15:30:00,58.22,58.32,58.16,58.27,125600.0,36.8492,36.9125,36.8112,36.8809,125600.0
2006-12-05 15:40:00,58.28,58.37,58.26,58.34,127200.0,36.8872,36.9442,36.8745,36.9252,127200.0
2006-12-05 15:50:00,58.33,58.42,58.32,58.4,163300.0,36.9188,36.9758,36.9125,36.9631,163300.0
2006-12-06 09:30:00,58.5,58.59,58.35,58.46,117600.0,37.0264,37.0834,36.9315,37.0011,117600.0
2006-12-06 09:40:00,58.45,58.55,58.37,58.55,83500.0,36.9948,37.0581,36.9442,37.0581,83500.0
2006-12-06 09:50:00,58.55,58.55,58.44,58.5,76300.0,37.0581,37.0581,36.9885,37.0264,76300.0
2006-12-06 10:00:00,58.52,58.52,58.3,58.4,70400.0,37.0391,37.0391,36.8998,36.9631,70400.0
2006-12-06 10:10:00,58.38,58.43,58.24,58.24,86400.0,36.9505,36.9821,36.8619,36.8619,86400.0
2006-12-06 10:20:00,58.25,58.42,58.18,58.35,107900.0,36.8682,36.9758,36.8239,36.9315,107900.0
2006-12-06 10:30:00,58.36,58.38,58.11,58.11,97100.0,36.9378,36.9505,36.7796,36.7796,97100.0
2006-12-06 10:40:00,58.11,58.35,58.11,58.18,47700.0,36.7796,36.9315,36.7796,36.8239,47700.0
2006-12-06 10:50:00,58.19,58.22,57.87,57.88,74900.0,36.8302,36.8492,36.6277,36.634,74900.0
2006-12-06 11:00:00,57.87,58.0,57.86,57.93,56500.0,36.6277,36.71,36.6214,36.6657,56500.0
2006-12-06 11:10:00,57.93,58.17,57.88,58.17,64800.0,36.6657,36.8176,36.634,36.8176,64800.0
2006-12-06 11:20:00,58.15,58.35,58.14,58.33,88300.0,36.8049,36.9315,36.7986,36.9188,88300.0
2006-12-06 11:30:00,58.33,58.36,58.23,58.28,57000.0,36.9188,36.9378,36.8555,36.8872,57000.0
2006-12-06 11:40:00,58.28,58.3,58.18,58.3,52500.0,36.8872,36.8998,36.8239,36.8998,52500.0
2006-12-06 11:50:00,58.31,58.34,58.25,58.26,37900.0,36.9062,36.9252,36.8682,36.8745,37900.0
2006-12-06 12:00:00,58.27,58.3,58.22,58.26,49900.0,36.8809,36.8998,36.8492,36.8745,49900.0
2006-12-06 12:10:00,58.24,58.29,58.21,58.24,31000.0,36.8619,36.8935,36.8429,36.8619,31000.0
2006-12-06 12:20:00,58.23,58.23,58.13,58.17,25900.0,36.8555,36.8555,36.7922,36.8176,25900.0
2006-12-06 12:30:00,58.19,58.25,58.19,58.25,41200.0,36.8302,36.8682,36.8302,36.8682,41200.0
2006-12-06 12:40:00,58.24,58.35,58.24,58.35,59500.0,36.8619,36.9315,36.8619,36.9315,59500.0
2006-12-06 12:50:00,58.35,58.35,58.27,58.28,57100.0,36.9315,36.9315,36.8809,36.8872,57100.0
2006-12-06 13:00:00,58.27,58.39,58.2,58.25,89100.0,36.8809,36.9568,36.8366,36.8682,89100.0
2006-12-06 13:10:00,58.24,58.3,58.18,58.22,29400.0,36.8619,36.8998,36.8239,36.8492,29400.0
2006-12-06 13:20:00,58.22,58.45,58.22,58.36,125800.0,36.8492,36.9948,36.8492,36.9378,125800.0
2006-12-06 13:30:00,58.35,58.46,58.35,58.41,100100.0,36.9315,37.0011,36.9315,36.9695,100100.0
2006-12-06 13:40:00,58.4,58.47,58.3,58.32,42500.0,36.9631,37.0074,36.8998,36.9125,42500.0
2006-12-06 13:50:00,58.33,58.36,58.3,58.32,40900.0,36.9188,36.9378,36.8998,36.9125,40900.0
2006-12-06 14:00:00,58.3,58.35,58.26,58.27,41300.0,36.8998,36.9315,36.8745,36.8809,41300.0
2006-12-06 14:10:00,58.26,58.3,58.24,58.3,21300.0,36.8745,36.8998,36.8619,36.8998,21300.0
2006-12-06 14:20:00,58.3,58.33,58.27,58.29,37500.0,36.8998,36.9188,36.8809,36.8935,37500.0
2006-12-06 14:30:00,58.29,58.35,58.25,58.25,45400.0,36.8935,36.9315,36.8682,36.8682,45400.0
2006-12-06 14:40:00,58.27,58.28,58.22,58.23,43300.0,36.8809,36.8872,36.8492,36.8555,43300.0
2006-12-06 14:50:00,58.24,58.24,58.18,58.19,53800.0,36.8619,36.8619,36.8239,36.8302,53800.0
2006-12-06 15:00:00,58.18,58.25,58.14,58.22,51900.0,36.8239,36.8682,36.7986,36.8492,51900.0
2006-12-06 15:10:00,58.23,58.27,58.18,58.18,27200.0,36.8555,36.8809,36.8239,36.8239,27200.0
2006-12-06 15:20:00,58.17,58.17,58.01,58.14,42900.0,36.8176,36.8176,36.7163,36.7986,42900.0
2006-12-06 15:30:00,58.13,58.16,58.08,58.14,51400.0,36.7922,36.8112,36.7606,36.7986,51400.0
2006-12-06 15:40:00,58.15,58.2,58.07,58.13,83600.0,36.8049,36.8366,36.7543,36.7922,83600.0
2006-12-06 15:50:00,58.13,58.2,58.09,58.14,85100.0,36.7922,36.8366,36.7669,36.7986,85100.0
2006-12-07 09:30:00,58.42,58.5,57.7,58.16,191900.0,36.9758,37.0264,36.5201,36.8112,191900.0
2006-12-07 09:40:00,58.16,58.24,58.11,58.17,38400.0,36.8112,36.8619,36.7796,36.8176,38400.0
2006-12-07 09:50:00,58.17,58.21,58.11,58.13,76000.0,36.8176,36.8429,36.7796,36.7922,76000.0
2006-12-07 10:00:00,58.12,58.12,57.89,58.0,59200.0,36.7859,36.7859,36.6403,36.71,59200.0
2006-12-07 10:10:00,58.01,58.16,57.98,58.16,58100.0,36.7163,36.8112,36.6973,36.8112,58100.0
2006-12-07 10:20:00,58.16,58.16,57.89,57.97,61300.0,36.8112,36.8112,36.6403,36.691,61300.0
2006-12-07 10:30:00,57.95,58.12,57.94,57.96,40300.0,36.6783,36.7859,36.672,36.6846,40300.0
2006-12-07 10:40:00,57.98,58.02,57.85,57.95,63700.0,36.6973,36.7226,36.615,36.6783,63700.0
2006-12-07 10:50:00,57.95,57.99,57.87,57.97,38400.0,36.6783,36.7036,36.6277,36.691,38400.0
2006-12-07 11:00:00,57.96,58.18,57.95,58.06,62700.0,36.6846,36.8239,36.6783,36.7479,62700.0
2006-12-07 11:10:00,58.05,58.07,58.0,58.01,18600.0,36.7416,36.7543,36.71,36.7163,18600.0
2006-12-07 11:20:00,58.01,58.02,57.96,57.99,24900.0,36.7163,36.7226,36.6846,36.7036,24900.0
2006-12-07 11:30:00,57.98,58.11,57.98,58.03,25400.0,36.6973,36.7796,36.6973,36.729,25400.0
2006-12-07 11:40:00,58.03,58.12,58.01,58.1,41300.0,36.729,36.7859,36.7163,36.7733,41300.0
2006-12-07 11:50:00,58.12,58.2,58.12,58.14,30000.0,36.7859,36.8366,36.7859,36.7986,30000.0
2006-12-07 12:00:00,58.12,58.17,58.02,58.04,26600.0,36.7859,36.8176,36.7226,36.7353,26600.0
2006-12-07 12:10:00,58.05,58.2,58.04,58.19,43600.0,36.7416,36.8366,36.7353,36.8302,43600.0
2006-12-07 12:20:00,58.2,58.24,58.1,58.2,36700.0,36.8366,36.8619,36.7733,36.8366,36700.0
2006-12-07 12:30:00,58.21,58.25,58.16,58.21,47000.0,36.8429,36.8682,36.8112,36.8429,47000.0
2006-12-07 12:40:00,58.21,58.35,58.21,58.34,80500.0,36.8429,36.9315,36.8429,36.9252,80500.0
2006-12-07 12:50:00,58.34,58.35,58.27,58.34,46100.0,36.9252,36.9315,36.8809,36.9252,46100.0
2006-12-07 13:00:00,58.33,58.35,58.3,58.33,25000.0,36.9188,36.9315,36.8998,36.9188,25000.0
2006-12-07 13:10:00,58.34,58.36,58.33,58.33,14800.0,36.9252,36.9378,36.9188,36.9188,14800.0
2006-12-07 13:20:00,58.33,58.46,58.31,58.45,44600.0,36.9188,37.0011,36.9062,36.9948,44600.0
2006-12-07 13:30:00,58.44,58.46,58.32,58.33,27700.0,36.9885,37.0011,36.9125,36.9188,27700.0
2006-12-07 13:40:00,58.34,58.41,58.32,58.41,20200.0,36.9252,36.9695,36.9125,36.9695,20200.0
2006-12-07 13:50:00,58.38,58.41,58.31,58.31,27000.0,36.9505,36.9695,36.9062,36.9062,27000.0
2006-12-07 14:00:00,58.31,58.38,58.22,58.26,133700.0,36.9062,36.9505,36.8492,36.8745,133700.0
2006-12-07 14:10:00,58.25,58.35,58.2,58.21,73900.0,36.8682,36.9315,36.8366,36.8429,73900.0
2006-12-07 14:20:00,58.22,58.27,58.11,58.15,45700.0,36.8492,36.8809,36.7796,36.8049,45700.0
2006-12-07 14:30:00,58.16,58.31,58.13,58.17,79800.0,36.8112,36.9062,36.7922,36.8176,79800.0
2006-12-07 14:40:00,58.2,58.27,58.15,58.2,86700.0,36.8366,36.8809,36.8049,36.8366,86700.0
2006-12-07 14:50:00,58.19,58.24,58.1,58.11,95500.0,36.8302,36.8619,36.7733,36.7796,95500.0
2006-12-07 15:00:00,58.14,58.22,57.99,58.0,99700.0,36.7986,36.8492,36.7036,36.71,99700.0
2006-12-07 15:10:00,58.0,58.1,57.95,58.01,145600.0,36.71,36.7733,36.6783,36.7163,145600.0
2006-12-07 15:20:00,58.01,58.13,57.99,58.13,61100.0,36.7163,36.7922,36.7036,36.7922,61100.0
2006-12-07 15:30:00,58.11,58.2,58.05,58.05,106700.0,36.7796,36.8366,36.7416,36.7416,106700.0
2006-12-07 15:40:00,58.05,58.11,57.98,58.06,103000.0,36.7416,36.7796,36.6973,36.7479,103000.0
2006-12-07 15:50:00,58.07,58.17,58.01,58.09,163000.0,36.7543,36.8176,36.7163,36.7669,163000.0
2006-12-08 09:30:00,58.1,58.3,58.01,58.21,71100.0,36.7733,36.8998,36.7163,36.8429,71100.0
2006-12-08 09:40:00,58.22,58.39,58.21,58.32,71900.0,36.8492,36.9568,36.8429,36.9125,71900.0
2006-12-08 09:50:00,58.3,58.4,58.16,58.3,118900.0,36.8998,36.9631,36.8112,36.8998,118900.0
2006-12-08 10:00:00,58.29,58.29,58.02,58.1,100300.0,36.8935,36.8935,36.7226,36.7733,100300.0
2006-12-08 10:10:00,58.12,58.3,58.03,58.12,114700.0,36.7859,36.8998,36.729,36.7859,114700.0
2006-12-08 10:20:00,58.12,58.29,58.06,58.14,52000.0,36.7859,36.8935,36.7479,36.7986,52000.0
2006-12-08 10:30:00,58.12,58.24,58.02,58.07,34100.0,36.7859,36.8619,36.7226,36.7543,34100.0
2006-12-08 10:40:00,58.09,58.2,58.02,58.2,40100.0,36.7669,36.8366,36.7226,36.8366,40100.0
2006-12-08 10:50:00,58.18,58.25,58.14,58.2,44600.0,36.8239,36.8682,36.7986,36.8366,44600.0
2006-12-08 11:00:00,58.19,58.3,58.19,58.23,25300.0,36.8302,36.8998,36.8302,36.8555,25300.0
2006-12-08 11:10:00,58.22,58.39,58.21,58.36,44400.0,36.8492,36.9568,36.8429,36.9378,44400.0
2006-12-08 11:20:00,58.36,58.46,58.24,58.29,56900.0,36.9378,37.0011,36.8619,36.8935,56900.0
2006-12-08 11:30:00,58.3,58.48,58.3,58.31,44400.0,36.8998,37.0138,36.8998,36.9062,44400.0
2006-12-08 11:40:00,58.31,58.32,58.21,58.24,21800.0,36.9062,36.9125,36.8429,36.8619,21800.0
2006-12-08 11:50:00,58.23,58.26,58.17,58.19,30400.0,36.8555,36.8745,36.8176,36.8302,30400.0
2006-12-08 12:00:00,58.2,58.35,58.19,58.27,40700.0,36.8366,36.9315,36.8302,36.8809,40700.0
2006-12-08 12:10:00,58.26,58.31,58.09,58.14,41300.0,36.8745,36.9062,36.7669,36.7986,41300.0
2006-12-08 12:20:00,58.12,58.23,58.11,58.17,49600.0,36.7859,36.8555,36.7796,36.8176,49600.0
2006-12-08 12:30:00,58.17,58.18,58.03,58.06,36900.0,36.8176,36.8239,36.729,36.7479,36900.0
2006-12-08 12:40:00,58.05,58.09,58.05,58.08,15800.0,36.7416,36.7669,36.7416,36.7606,15800.0
2006-12-08 12:50:00,58.08,58.15,58.06,58.11,42700.0,36.7606,36.8049,36.7479,36.7796,42700.0
2006-12-08 13:00:00,58.13,58.15,58.07,58.13,34600.0,36.7922,36.8049,36.7543,36.7922,34600.0
2006-12-08 13:10:00,58.13,58.16,58.13,58.15,38700.0,36.7922,36.8112,36.7922,36.8049,38700.0
2006-12-08 13:20:00,58.15,58.23,58.13,58.23,58400.0,36.8049,36.8555,36.7922,36.8555,58400.0
2006-12-08 13:30:00,58.24,58.27,58.22,58.25,25200.0,36.8619,36.8809,36.8492,36.8682,25200.0
2006-12-08 13:40:00,58.26,58.3,58.22,58.23,67800.0,36.8745,36.8998,36.8492,36.8555,67800.0
2006-12-08 13:50:00,58.22,58.25,58.19,58.24,33600.0,36.8492,36.8682,36.8302,36.8619,33600.0
2006-12-08 14:00:00,58.24,58.29,58.23,58.26,32900.0,36.8619,36.8935,36.8555,36.8745,32900.0
2006-12-08 14:10:00,58.25,58.28,58.19,58.22,41500.0,36.8682,36.8872,36.8302,36.8492,41500.0
2006-12-08 14:20:00,58.19,58.2,58.14,58.17,50800.0,36.8302,36.8366,36.7986,36.8176,50800.0
2006-12-08 14:30:00,58.17,58.19,58.07,58.11,35900.0,36.8176,36.8302,36.7543,36.7796,35900.0
2006-12-08 14:40:00,58.12,58.2,58.1,58.1,31200.0,36.7859,36.8366,36.7733,36.7733,31200.0
2006-12-08 14:50:00,58.09,58.28,58.09,58.21,39700.0,36.7669,36.8872,36.7669,36.8429,39700.0
2006-12-08 15:00:00,58.21,58.21,58.1,58.17,40700.0,36.8429,36.8429,36.7733,36.8176,40700.0
2006-12-08 15:10:00,58.16,58.17,58.09,58.11,35900.0,36.8112,36.8176,36.7669,36.7796,35900.0
2006-12-08 15:20:00,58.11,58.12,58.06,58.07,40500.0,36.7796,36.7859,36.7479,36.7543,40500.0
2006-12-08 15:30:00,58.08,58.2,58.07,58.13,76600.0,36.7606,36.8366,36.7543,36.7922,76600.0
2006-12-08 15:40:00,58.14,58.14,57.94,57.95,82800.0,36.7986,36.7986,36.672,36.6783,82800.0
2006-12-08 15:50:00,57.96,58.15,57.92,58.11,110600.0,36.6846,36.8049,36.6593,36.7796,110600.0
2006-12-11 09:30:00,58.13,58.5,58.03,58.29,248000.0,36.7922,37.0264,36.729,36.8935,248000.0
2006-12-11 09:40:00,58.3,58.36,58.15,58.15,145800.0,36.8998,36.9378,36.8049,36.8049,145800.0
2006-12-11 09:50:00,58.17,58.25,58.08,58.18,113000.0,36.8176,36.8682,36.7606,36.8239,113000.0
2006-12-11 10:00:00,58.18,58.24,58.08,58.18,87100.0,36.8239,36.8619,36.7606,36.8239,87100.0
2006-12-11 10:10:00,58.18,58.36,58.13,58.26,122100.0,36.8239,36.9378,36.7922,36.8745,122100.0
2006-12-11 10:20:00,58.26,58.26,58.16,58.19,38500.0,36.8745,36.8745,36.8112,36.8302,38500.0
2006-12-11 10:30:00,58.19,58.25,58.16,58.22,55900.0,36.8302,36.8682,36.8112,36.8492,55900.0
2006-12-11 10:40:00,58.24,58.24,58.1,58.17,86800.0,36.8619,36.8619,36.7733,36.8176,86800.0
2006-12-11 10:50:00,58.19,58.2,58.1,58.13,88700.0,36.8302,36.8366,36.7733,36.7922,88700.0
2006-12-11 11:00:00,58.13,58.25,58.13,58.21,43000.0,36.7922,36.8682,36.7922,36.8429,43000.0
2006-12-11 11:10:00,58.21,58.26,58.18,58.21,57700.0,36.8429,36.8745,36.8239,36.8429,57700.0
2006-12-11 11:20:00,58.21,58.29,58.19,58.23,87000.0,36.8429,36.8935,36.8302,36.8555,87000.0
2006-12-11 11:30:00,58.23,58.24,58.16,58.16,18600.0,36.8555,36.8619,36.8112,36.8112,18600.0
2006-12-11 11:40:00,58.18,58.27,58.15,58.21,85500.0,36.8239,36.8809,36.8049,36.8429,85500.0
2006-12-11 11:50:00,58.23,58.32,58.23,58.31,80600.0,36.8555,36.9125,36.8555,36.9062,80600.0
2006-12-11 12:00:00,58.29,58.3,58.23,58.26,28100.0,36.8935,36.8998,36.8555,36.8745,28100.0
2006-12-11 12:10:00,58.28,58.33,58.24,58.29,33500.0,36.8872,36.9188,36.8619,36.8935,33500.0
2006-12-11 12:20:00,58.27,58.31,58.21,58.28,80000.0,36.8809,36.9062,36.8429,36.8872,80000.0
2006-12-11 12:30:00,58.27,58.34,58.25,58.28,43000.0,36.8809,36.9252,36.8682,36.8872,43000.0
2006-12-11 12:40:00,58.26,58.31,58.21,58.23,41500.0,36.8745,36.9062,36.8429,36.8555,41500.0
2006-12-11 12:50:00,58.24,58.24,58.2,58.22,112000.0,36.8619,36.8619,36.8366,36.8492,112000.0
2006-12-11 13:00:00,58.23,58.23,58.17,58.19,68400.0,36.8555,36.8555,36.8176,36.8302,68400.0
2006-12-11 13:10:00,58.18,58.35,58.18,58.32,50400.0,36.8239,36.9315,36.8239,36.9125,50400.0
2006-12-11 13:20:00,58.32,58.35,58.25,58.25,42000.0,36.9125,36.9315,36.8682,36.8682,42000.0
2006-12-11 13:30:00,58.26,58.28,58.18,58.19,19600.0,36.8745,36.8872,36.8239,36.8302,19600.0
2006-12-11 13:40:00,58.19,58.26,58.19,58.23,22200.0,36.8302,36.8745,36.8302,36.8555,22200.0
2006-12-11 13:50:00,58.22,58.25,58.19,58.22,23600.0,36.8492,36.8682,36.8302,36.8492,23600.0
2006-12-11 14:00:00,58.22,58.3,58.19,58.22,79200.0,36.8492,36.8998,36.8302,36.8492,79200.0
2006-12-11 14:10:00,58.22,58.24,58.19,58.23,24700.0,36.8492,36.8619,36.8302,36.8555,24700.0
2006-12-11 14:20:00,58.22,58.3,58.22,58.29,23500.0,36.8492,36.8998,36.8492,36.8935,23500.0
2006-12-11 14:30:00,58.28,58.37,58.26,58.33,40900.0,36.8872,36.9442,36.8745,36.9188,40900.0
2006-12-11 14:40:00,58.33,58.39,58.3,58.36,27100.0,36.9188,36.9568,36.8998,36.9378,27100.0
2006-12-11 14:50:00,58.36,58.39,58.34,58.35,39900.0,36.9378,36.9568,36.9252,36.9315,39900.0
2006-12-11 15:00:00,58.35,58.44,58.34,58.37,37600.0,36.9315,36.9885,36.9252,36.9442,37600.0
2006-12-11 15:10:00,58.38,58.43,58.31,58.35,73600.0,36.9505,36.9821,36.9062,36.9315,73600.0
2006-12-11 15:20:00,58.34,58.34,58.27,58.32,41000.0,36.9252,36.9252,36.8809,36.9125,41000.0
2006-12-11 15:30:00,58.32,58.35,58.25,58.34,69100.0,36.9125,36.9315,36.8682,36.9252,69100.0
2006-12-11 15:40:00,58.35,58.4,58.34,58.38,59500.0,36.9315,36.9631,36.9252,36.9505,59500.0
2006-12-11 15:50:00,58.37,58.4,58.3,58.34,93600.0,36.9442,36.9631,36.8998,36.9252,93600.0
2006-12-12 09:30:00,58.16,58.21,57.95,58.21,196800.0,36.8112,36.8429,36.6783,36.8429,196800.0
2006-12-12 09:40:00,58.2,58.28,58.06,58.28,103300.0,36.8366,36.8872,36.7479,36.8872,103300.0
2006-12-12 09:50:00,58.27,58.38,58.2,58.27,111100.0,36.8809,36.9505,36.8366,36.8809,111100.0
2006-12-12 10:00:00,58.27,58.29,58.1,58.13,130600.0,36.8809,36.8935,36.7733,36.7922,130600.0
2006-12-12 10:10:00,58.15,58.18,58.1,58.15,69800.0,36.8049,36.8239,36.7733,36.8049,69800.0
2006-12-12 10:20:00,58.16,58.17,58.0,58.08,64000.0,36.8112,36.8176,36.71,36.7606,64000.0
2006-12-12 10:30:00,58.07,58.13,58.04,58.09,86100.0,36.7543,36.7922,36.7353,36.7669,86100.0
2006-12-12 10:40:00,58.08,58.15,58.06,58.11,84200.0,36.7606,36.8049,36.7479,36.7796,84200.0
2006-12-12 10:50:00,58.11,58.12,57.95,57.95,62900.0,36.7796,36.7859,36.6783,36.6783,62900.0
2006-12-12 11:00:00,57.95,58.02,57.88,58.01,96000.0,36.6783,36.7226,36.634,36.7163,96000.0
2006-12-12 11:10:00,58.02,58.09,57.97,58.09,84300.0,36.7226,36.7669,36.691,36.7669,84300.0
2006-12-12 11:20:00,58.09,58.12,58.03,58.07,67200.0,36.7669,36.7859,36.729,36.7543,67200.0
2006-12-12 11:30:00,58.06,58.08,57.81,57.85,87300.0,36.7479,36.7606,36.5897,36.615,87300.0
2006-12-12 11:40:00,57.83,57.84,57.68,57.75,109500.0,36.6024,36.6087,36.5074,36.5517,109500.0
2006-12-12 11:50:00,57.75,57.77,57.67,57.69,61800.0,36.5517,36.5644,36.5011,36.5138,61800.0
2006-12-12 12:00:00,57.69,57.7,57.59,57.6,91700.0,36.5138,36.5201,36.4505,36.4568,91700.0
2006-12-12 12:10:00,57.6,57.69,57.5,57.61,126100.0,36.4568,36.5138,36.3935,36.4631,126100.0
2006-12-12 12:20:00,57.61,57.62,57.5,57.55,95100.0,36.4631,36.4695,36.3935,36.4251,95100.0
2006-12-12 12:30:00,57.54,57.64,57.52,57.6,52800.0,36.4188,36.4821,36.4062,36.4568,52800.0
2006-12-12 12:40:00,57.61,57.61,57.47,57.53,55400.0,36.4631,36.4631,36.3745,36.4125,55400.0
2006-12-12 12:50:00,57.54,57.54,57.47,57.49,49500.0,36.4188,36.4188,36.3745,36.3872,49500.0
2006-12-12 13:00:00,57.49,57.52,57.48,57.49,60800.0,36.3872,36.4062,36.3808,36.3872,60800.0
2006-12-12 13:10:00,57.5,57.59,57.5,57.56,64400.0,36.3935,36.4505,36.3935,36.4315,64400.0
2006-12-12 13:20:00,57.55,57.57,57.5,57.56,56000.0,36.4251,36.4378,36.3935,36.4315,56000.0
2006-12-12 13:30:00,57.55,57.59,57.52,57.52,54100.0,36.4251,36.4505,36.4062,36.4062,54100.0
2006-12-12 13:40:00,57.51,57.55,57.46,57.47,42700.0,36.3998,36.4251,36.3682,36.3745,42700.0
2006-12-12 13:50:00,57.48,57.52,57.45,57.51,40000.0,36.3808,36.4062,36.3619,36.3998,40000.0
2006-12-12 14:00:00,57.51,57.57,57.49,57.51,87100.0,36.3998,36.4378,36.3872,36.3998,87100.0
2006-12-12 14:10:00,57.51,57.58,57.43,57.53,107800.0,36.3998,36.4441,36.3492,36.4125,107800.0
2006-12-12 14:20:00,57.53,57.63,57.43,57.49,128900.0,36.4125,36.4758,36.3492,36.3872,128900.0
2006-12-12 14:30:00,57.51,57.6,57.34,57.42,112800.0,36.3998,36.4568,36.2922,36.3429,112800.0
2006-12-12 14:40:00,57.42,57.48,57.34,57.37,67500.0,36.3429,36.3808,36.2922,36.3112,67500.0
2006-12-12 14:50:00,57.37,57.51,57.32,57.47,78000.0,36.3112,36.3998,36.2796,36.3745,78000.0
2006-12-12 15:00:00,57.47,57.5,57.41,57.43,71600.0,36.3745,36.3935,36.3365,36.3492,71600.0
2006-12-12 15:10:00,57.43,57.51,57.38,57.41,75000.0,36.3492,36.3998,36.3175,36.3365,75000.0
2006-12-12 15:20:00,57.41,57.49,57.41,57.48,78000.0,36.3365,36.3872,36.3365,36.3808,78000.0
2006-12-12 15:30:00,57.49,57.58,57.43,57.58,129700.0,36.3872,36.4441,36.3492,36.4441,129700.0
2006-12-12 15:40:00,57.59,57.59,57.4,57.5,248500.0,36.4505,36.4505,36.3302,36.3935,248500.0
2006-12-12 15:50:00,57.5,57.71,57.48,57.7,265400.0,36.3935,36.5264,36.3808,36.5201,265400.0
2006-12-13 09:30:00,58.25,58.36,58.07,58.16,191700.0,36.8682,36.9378,36.7543,36.8112,191700.0
2006-12-13 09:40:00,58.16,58.23,58.0,58.03,117800.0,36.8112,36.8555,36.71,36.729,117800.0
2006-12-13 09:50:00,58.02,58.12,57.83,57.93,111800.0,36.7226,36.7859,36.6024,36.6657,111800.0
2006-12-13 10:00:00,57.94,57.96,57.75,57.76,105500.0,36.672,36.6846,36.5517,36.5581,105500.0
2006-12-13 10:10:00,57.75,57.89,57.65,57.75,78100.0,36.5517,36.6403,36.4884,36.5517,78100.0
2006-12-13 10:20:00,57.74,58.0,57.68,58.0,82900.0,36.5454,36.71,36.5074,36.71,82900.0
2006-12-13 10:30:00,57.98,57.99,57.66,57.81,155000.0,36.6973,36.7036,36.4948,36.5897,155000.0
2006-12-13 10:40:00,57.82,57.97,57.65,57.73,131600.0,36.596,36.691,36.4884,36.5391,131600.0
2006-12-13 10:50:00,57.72,57.98,57.67,57.97,103400.0,36.5327,36.6973,36.5011,36.691,103400.0
2006-12-13 11:00:00,57.98,58.05,57.88,57.96,127900.0,36.6973,36.7416,36.634,36.6846,127900.0
2006-12-13 11:10:00,57.96,58.01,57.93,58.01,53700.0,36.6846,36.7163,36.6657,36.7163,53700.0
2006-12-13 11:20:00,58.01,58.14,57.98,58.14,70600.0,36.7163,36.7986,36.6973,36.7986,70600.0
2006-12-13 11:30:00,58.15,58.15,58.1,58.13,40100.0,36.8049,36.8049,36.7733,36.7922,40100.0
2006-12-13 11:40:00,58.13,58.23,58.13,58.23,73900.0,36.7922,36.8555,36.7922,36.8555,73900.0
2006-12-13 11:50:00,58.24,58.36,58.2,58.36,110800.0,36.8619,36.9378,36.8366,36.9378,110800.0
2006-12-13 12:00:00,58.37,58.37,58.12,58.17,67300.0,36.9442,36.9442,36.7859,36.8176,67300.0
2006-12-13 12:10:00,58.16,58.23,58.14,58.21,22600.0,36.8112,36.8555,36.7986,36.8429,22600.0
2006-12-13 12:20:00,58.23,58.33,58.19,58.29,80900.0,36.8555,36.9188,36.8302,36.8935,80900.0
2006-12-13 12:30:00,58.29,58.33,58.25,58.3,47500.0,36.8935,36.9188,36.8682,36.8998,47500.0
2006-12-13 12:40:00,58.32,58.34,58.25,58.3,58200.0,36.9125,36.9252,36.8682,36.8998,58200.0
2006-12-13 12:50:00,58.3,58.37,58.28,58.35,72200.0,36.8998,36.9442,36.8872,36.9315,72200.0
2006-12-13 13:00:00,58.35,58.44,58.32,58.43,64400.0,36.9315,36.9885,36.9125,36.9821,64400.0
2006-12-13 13:10:00,58.43,58.45,58.36,58.4,35900.0,36.9821,36.9948,36.9378,36.9631,35900.0
2006-12-13 13:20:00,58.39,58.44,58.3,58.36,65800.0,36.9568,36.9885,36.8998,36.9378,65800.0
2006-12-13 13:30:00,58.35,58.38,58.26,58.29,58500.0,36.9315,36.9505,36.8745,36.8935,58500.0
2006-12-13 13:40:00,58.27,58.37,58.24,58.35,47800.0,36.8809,36.9442,36.8619,36.9315,47800.0
2006-12-13 13:50:00,58.37,58.42,58.27,58.41,71300.0,36.9442,36.9758,36.8809,36.9695,71300.0
2006-12-13 14:00:00,58.42,58.45,58.36,58.42,51000.0,36.9758,36.9948,36.9378,36.9758,51000.0
2006-12-13 14:10:00,58.42,58.45,58.38,58.39,38800.0,36.9758,36.9948,36.9505,36.9568,38800.0
2006-12-13 14:20:00,58.41,58.45,58.34,58.41,68900.0,36.9695,36.9948,36.9252,36.9695,68900.0
2006-12-13 14:30:00,58.4,58.52,58.37,58.5,118900.0,36.9631,37.0391,36.9442,37.0264,118900.0
2006-12-13 14:40:00,58.5,58.58,58.38,58.39,94900.0,37.0264,37.0771,36.9505,36.9568,94900.0
2006-12-13 14:50:00,58.38,58.4,58.32,58.4,57600.0,36.9505,36.9631,36.9125,36.9631,57600.0
2006-12-13 15:00:00,58.4,58.54,58.37,58.51,76700.0,36.9631,37.0517,36.9442,37.0328,76700.0
2006-12-13 15:10:00,58.5,58.58,58.47,58.52,56000.0,37.0264,37.0771,37.0074,37.0391,56000.0
2006-12-13 15:20:00,58.51,58.53,58.43,58.48,61600.0,37.0328,37.0454,36.9821,37.0138,61600.0
2006-12-13 15:30:00,58.48,58.6,58.48,58.6,116500.0,37.0138,37.0897,37.0138,37.0897,116500.0
2006-12-13 15:40:00,58.59,58.6,58.53,58.55,111100.0,37.0834,37.0897,37.0454,37.0581,111100.0
2006-12-13 15:50:00,58.55,58.57,58.48,58.51,184500.0,37.0581,37.0707,37.0138,37.0328,184500.0
2006-12-14 09:30:00,58.5,58.58,58.27,58.44,168300.0,37.0264,37.0771,36.8809,36.9885,168300.0
2006-12-14 09:40:00,58.44,58.88,58.34,58.84,244300.0,36.9885,37.2669,36.9252,37.2416,244300.0
2006-12-14 09:50:00,58.84,59.17,58.84,59.09,258000.0,37.2416,37.4505,37.2416,37.3999,258000.0
2006-12-14 10:00:00,59.1,59.38,58.91,59.35,178300.0,37.4062,37.5834,37.2859,37.5644,178300.0
2006-12-14 10:10:00,59.33,59.46,59.24,59.27,174500.0,37.5518,37.634,37.4948,37.5138,174500.0
2006-12-14 10:20:00,59.25,59.41,59.16,59.41,247300.0,37.5011,37.6024,37.4442,37.6024,247300.0
2006-12-14 10:30:00,59.4,59.42,59.2,59.35,159900.0,37.5961,37.6087,37.4695,37.5644,159900.0
2006-12-14 10:40:00,59.35,59.37,59.27,59.35,149600.0,37.5644,37.5771,37.5138,37.5644,149600.0
2006-12-14 10:50:00,59.34,59.37,59.29,59.34,109600.0,37.5581,37.5771,37.5264,37.5581,109600.0
2006-12-14 11:00:00,59.33,59.4,59.32,59.35,133600.0,37.5518,37.5961,37.5454,37.5644,133600.0
2006-12-14 11:10:00,59.36,59.5,59.36,59.49,116300.0,37.5708,37.6594,37.5708,37.653,116300.0
2006-12-14 11:20:00,59.48,59.57,59.44,59.53,122900.0,37.6467,37.7037,37.6214,37.6784,122900.0
2006-12-14 11:30:00,59.53,59.56,59.39,59.45,115300.0,37.6784,37.6973,37.5897,37.6277,115300.0
2006-12-14 11:40:00,59.43,59.52,59.4,59.5,77000.0,37.6151,37.672,37.5961,37.6594,77000.0
2006-12-14 11:50:00,59.5,59.56,59.48,59.56,101900.0,37.6594,37.6973,37.6467,37.6973,101900.0
2006-12-14 12:00:00,59.55,59.62,59.49,59.5,110800.0,37.691,37.7353,37.653,37.6594,110800.0
2006-12-14 12:10:00,59.5,59.57,59.42,59.46,93900.0,37.6594,37.7037,37.6087,37.634,93900.0
2006-12-14 12:20:00,59.45,59.51,59.44,59.51,80300.0,37.6277,37.6657,37.6214,37.6657,80300.0
2006-12-14 12:30:00,59.5,59.6,59.48,59.56,75600.0,37.6594,37.7227,37.6467,37.6973,75600.0
2006-12-14 12:40:00,59.56,59.59,59.53,59.55,64400.0,37.6973,37.7163,37.6784,37.691,64400.0
2006-12-14 12:50:00,59.54,59.6,59.53,59.58,56600.0,37.6847,37.7227,37.6784,37.71,56600.0
2006-12-14 13:00:00,59.58,59.64,59.54,59.62,66500.0,37.71,37.748,37.6847,37.7353,66500.0
2006-12-14 13:10:00,59.62,59.67,59.62,59.65,66600.0,37.7353,37.767,37.7353,37.7543,66600.0
2006-12-14 13:20:00,59.64,59.65,59.61,59.62,58500.0,37.748,37.7543,37.729,37.7353,58500.0
2006-12-14 13:30:00,59.62,59.65,59.6,59.63,91700.0,37.7353,37.7543,37.7227,37.7416,91700.0
2006-12-14 13:40:00,59.63,59.64,59.58,59.6,51500.0,37.7416,37.748,37.71,37.7227,51500.0
2006-12-14 13:50:00,59.6,59.67,59.58,59.64,63700.0,37.7227,37.767,37.71,37.748,63700.0
2006-12-14 14:00:00,59.64,59.66,59.62,59.62,79400.0,37.748,37.7606,37.7353,37.7353,79400.0
2006-12-14 14:10:00,59.61,59.68,59.61,59.66,86400.0,37.729,37.7733,37.729,37.7606,86400.0
2006-12-14 14:20:00,59.66,59.8,59.64,59.64,149300.0,37.7606,37.8492,37.748,37.748,149300.0
2006-12-14 14:30:00,59.63,59.73,59.61,59.68,138700.0,37.7416,37.8049,37.729,37.7733,138700.0
2006-12-14 14:40:00,59.68,59.77,59.67,59.73,94900.0,37.7733,37.8303,37.767,37.8049,94900.0
2006-12-14 14:50:00,59.72,59.77,59.69,59.77,102600.0,37.7986,37.8303,37.7796,37.8303,102600.0
2006-12-14 15:00:00,59.77,59.8,59.65,59.73,203700.0,37.8303,37.8492,37.7543,37.8049,203700.0
2006-12-14 15:10:00,59.74,59.74,59.65,59.67,98500.0,37.8113,37.8113,37.7543,37.767,98500.0
2006-12-14 15:20:00,59.67,59.76,59.66,59.69,132900.0,37.767,37.8239,37.7606,37.7796,132900.0
2006-12-14 15:30:00,59.69,59.75,59.69,59.72,196900.0,37.7796,37.8176,37.7796,37.7986,196900.0
2006-12-14 15:40:00,59.73,59.93,59.72,59.87,239500.0,37.8049,37.9315,37.7986,37.8935,239500.0
2006-12-14 15:50:00,59.87,59.94,59.7,59.77,308200.0,37.8935,37.9379,37.7859,37.8303,308200.0
2006-12-15 09:30:00,59.99,60.0,59.45,59.47,1198600.0,37.9695,37.9758,37.6277,37.6404,1198600.0
2006-12-15 09:40:00,59.46,59.63,59.42,59.48,123600.0,37.634,37.7416,37.6087,37.6467,123600.0
2006-12-15 09:50:00,59.48,59.9,59.45,59.81,157900.0,37.6467,37.9125,37.6277,37.8556,157900.0
2006-12-15 10:00:00,59.83,59.88,59.62,59.66,88900.0,37.8682,37.8999,37.7353,37.7606,88900.0
2006-12-15 10:10:00,59.68,59.72,59.51,59.52,63200.0,37.7733,37.7986,37.6657,37.672,63200.0
2006-12-15 10:20:00,59.54,59.63,59.46,59.52,64500.0,37.6847,37.7416,37.634,37.672,64500.0
2006-12-15 10:30:00,59.51,59.6,59.47,59.56,53300.0,37.6657,37.7227,37.6404,37.6973,53300.0
2006-12-15 10:40:00,59.56,59.58,59.52,59.57,104200.0,37.6973,37.71,37.672,37.7037,104200.0
2006-12-15 10:50:00,59.58,59.66,59.55,59.56,56400.0,37.71,37.7606,37.691,37.6973,56400.0
2006-12-15 11:00:00,59.57,59.6,59.54,59.55,90200.0,37.7037,37.7227,37.6847,37.691,90200.0
2006-12-15 11:10:00,59.55,59.58,59.53,59.57,87200.0,37.691,37.71,37.6784,37.7037,87200.0
2006-12-15 11:20:00,59.57,59.61,59.55,59.57,187000.0,37.7037,37.729,37.691,37.7037,187000.0
2006-12-15 11:30:00,59.58,59.61,59.56,59.57,102500.0,37.71,37.729,37.6973,37.7037,102500.0
2006-12-15 11:40:00,59.57,59.6,59.48,59.55,128200.0,37.7037,37.7227,37.6467,37.691,128200.0
2006-12-15 11:50:00,59.55,59.62,59.52,59.57,40700.0,37.691,37.7353,37.672,37.7037,40700.0
2006-12-15 12:00:00,59.57,59.58,59.4,59.49,146200.0,37.7037,37.71,37.5961,37.653,146200.0
2006-12-15 12:10:00,59.49,59.58,59.48,59.57,67900.0,37.653,37.71,37.6467,37.7037,67900.0
2006-12-15 12:20:00,59.56,59.62,59.5,59.59,107500.0,37.6973,37.7353,37.6594,37.7163,107500.0
2006-12-15 12:30:00,59.59,59.6,59.55,59.56,33000.0,37.7163,37.7227,37.691,37.6973,33000.0
2006-12-15 12:40:00,59.56,59.58,59.52,59.53,41400.0,37.6973,37.71,37.672,37.6784,41400.0
2006-12-15 12:50:00,59.52,59.55,59.46,59.46,35800.0,37.672,37.691,37.634,37.634,35800.0
2006-12-15 13:00:00,59.47,59.53,59.44,59.48,70100.0,37.6404,37.6784,37.6214,37.6467,70100.0
2006-12-15 13:10:00,59.48,59.5,59.41,59.42,156100.0,37.6467,37.6594,37.6024,37.6087,156100.0
2006-12-15 13:20:00,59.42,59.45,59.4,59.44,65700.0,37.6087,37.6277,37.5961,37.6214,65700.0
2006-12-15 13:30:00,59.44,59.45,59.3,59.3,82200.0,37.6214,37.6277,37.5328,37.5328,82200.0
2006-12-15 13:40:00,59.3,59.42,59.3,59.41,53300.0,37.5328,37.6087,37.5328,37.6024,53300.0
2006-12-15 13:50:00,59.41,59.42,59.3,59.33,27200.0,37.6024,37.6087,37.5328,37.5518,27200.0
2006-12-15 14:00:00,59.31,59.36,59.28,59.28,56300.0,37.5391,37.5708,37.5201,37.5201,56300.0
2006-12-15 14:10:00,59.28,59.28,59.17,59.26,54200.0,37.5201,37.5201,37.4505,37.5075,54200.0
2006-12-15 14:20:00,59.26,59.27,59.2,59.26,72300.0,37.5075,37.5138,37.4695,37.5075,72300.0
2006-12-15 14:30:00,59.26,59.27,59.2,59.22,31000.0,37.5075,37.5138,37.4695,37.4821,31000.0
2006-12-15 14:40:00,59.21,59.27,59.12,59.14,56000.0,37.4758,37.5138,37.4188,37.4315,56000.0
2006-12-15 14:50:00,59.14,59.16,59.1,59.15,56600.0,37.4315,37.4442,37.4062,37.4378,56600.0
2006-12-15 15:00:00,59.15,59.15,58.93,58.95,146300.0,37.4378,37.4378,37.2986,37.3113,146300.0
2006-12-15 15:10:00,58.96,59.02,58.94,59.02,108800.0,37.3176,37.3556,37.3049,37.3556,108800.0
2006-12-15 15:20:00,59.01,59.01,58.9,58.92,120100.0,37.3492,37.3492,37.2796,37.2923,120100.0
2006-12-15 15:30:00,58.92,58.96,58.85,58.89,154000.0,37.2923,37.3176,37.248,37.2733,154000.0
2006-12-15 15:40:00,58.9,58.9,58.69,58.77,224800.0,37.2796,37.2796,37.1467,37.1973,224800.0
2006-12-15 15:50:00,58.76,58.85,58.75,58.78,260100.0,37.191,37.248,37.1847,37.2037,260100.0
2006-12-18 09:30:00,59.05,59.2,58.65,58.72,210500.0,37.3745,37.4695,37.1214,37.1657,210500.0
2006-12-18 09:40:00,58.74,58.8,58.46,58.53,107100.0,37.1783,37.2163,37.0011,37.0454,107100.0
2006-12-18 09:50:00,58.55,58.92,58.53,58.75,74600.0,37.0581,37.2923,37.0454,37.1847,74600.0
2006-12-18 10:00:00,58.75,58.85,58.61,58.74,91900.0,37.1847,37.248,37.0961,37.1783,91900.0
2006-12-18 10:10:00,58.75,58.87,58.73,58.78,46100.0,37.1847,37.2606,37.172,37.2037,46100.0
2006-12-18 10:20:00,58.77,58.9,58.76,58.82,50100.0,37.1973,37.2796,37.191,37.229,50100.0
2006-12-18 10:30:00,58.82,58.96,58.8,58.93,106800.0,37.229,37.3176,37.2163,37.2986,106800.0
2006-12-18 10:40:00,58.94,59.0,58.85,58.89,90800.0,37.3049,37.3429,37.248,37.2733,90800.0
2006-12-18 10:50:00,58.89,58.9,58.75,58.78,67400.0,37.2733,37.2796,37.1847,37.2037,67400.0
2006-12-18 11:00:00,58.78,58.85,58.77,58.81,83800.0,37.2037,37.248,37.1973,37.2226,83800.0
2006-12-18 11:10:00,58.82,58.82,58.72,58.73,48000.0,37.229,37.229,37.1657,37.172,48000.0
2006-12-18 11:20:00,58.74,58.89,58.72,58.81,41000.0,37.1783,37.2733,37.1657,37.2226,41000.0
2006-12-18 11:30:00,58.79,58.83,58.75,58.75,36300.0,37.21,37.2353,37.1847,37.1847,36300.0
2006-12-18 11:40:00,58.75,58.85,58.71,58.85,46700.0,37.1847,37.248,37.1593,37.248,46700.0
2006-12-18 11:50:00,58.84,58.85,58.77,58.79,122700.0,37.2416,37.248,37.1973,37.21,122700.0
2006-12-18 12:00:00,58.79,58.81,58.71,58.78,63600.0,37.21,37.2226,37.1593,37.2037,63600.0
2006-12-18 12:10:00,58.77,58.81,58.73,58.73,63400.0,37.1973,37.2226,37.172,37.172,63400.0
2006-12-18 12:20:00,58.75,58.75,58.66,58.69,45200.0,37.1847,37.1847,37.1277,37.1467,45200.0
2006-12-18 12:30:00,58.7,58.74,58.66,58.7,45700.0,37.153,37.1783,37.1277,37.153,45700.0
2006-12-18 12:40:00,58.69,58.77,58.68,58.76,16800.0,37.1467,37.1973,37.1404,37.191,16800.0
2006-12-18 12:50:00,58.77,58.79,58.74,58.76,17000.0,37.1973,37.21,37.1783,37.191,17000.0
2006-12-18 13:00:00,58.74,58.76,58.65,58.66,51800.0,37.1783,37.191,37.1214,37.1277,51800.0
2006-12-18 13:10:00,58.66,58.66,58.55,58.57,40200.0,37.1277,37.1277,37.0581,37.0707,40200.0
2006-12-18 13:20:00,58.57,58.68,58.55,58.64,49200.0,37.0707,37.1404,37.0581,37.115,49200.0
2006-12-18 13:30:00,58.65,58.66,58.57,58.57,46400.0,37.1214,37.1277,37.0707,37.0707,46400.0
2006-12-18 13:40:00,58.58,58.73,58.51,58.73,50500.0,37.0771,37.172,37.0328,37.172,50500.0
2006-12-18 13:50:00,58.72,58.72,58.53,58.61,47000.0,37.1657,37.1657,37.0454,37.0961,47000.0
2006-12-18 14:00:00,58.6,58.61,58.55,58.56,37400.0,37.0897,37.0961,37.0581,37.0644,37400.0
2006-12-18 14:10:00,58.57,58.64,58.57,58.61,29700.0,37.0707,37.115,37.0707,37.0961,29700.0
2006-12-18 14:20:00,58.61,58.68,58.58,58.59,36100.0,37.0961,37.1404,37.0771,37.0834,36100.0
2006-12-18 14:30:00,58.58,58.73,58.56,58.7,39600.0,37.0771,37.172,37.0644,37.153,39600.0
2006-12-18 14:40:00,58.71,58.71,58.62,58.65,70900.0,37.1593,37.1593,37.1024,37.1214,70900.0
2006-12-18 14:50:00,58.65,58.67,58.6,58.65,93700.0,37.1214,37.134,37.0897,37.1214,93700.0
2006-12-18 15:00:00,58.65,58.65,58.53,58.55,52800.0,37.1214,37.1214,37.0454,37.0581,52800.0
2006-12-18 15:10:00,58.56,58.62,58.46,58.52,72800.0,37.0644,37.1024,37.0011,37.0391,72800.0
2006-12-18 15:20:00,58.52,58.59,58.45,58.55,55800.0,37.0391,37.0834,36.9948,37.0581,55800.0
2006-12-18 15:30:00,58.55,58.65,58.55,58.57,84800.0,37.0581,37.1214,37.0581,37.0707,84800.0
2006-12-18 15:40:00,58.57,58.67,58.57,58.6,103300.0,37.0707,37.134,37.0707,37.0897,103300.0
2006-12-18 15:50:00,58.6,58.64,58.53,58.57,141300.0,37.0897,37.115,37.0454,37.0707,141300.0
2006-12-19 09:30:00,58.35,58.35,58.17,58.31,155300.0,36.9315,36.9315,36.8176,36.9062,155300.0
2006-12-19 09:40:00,58.31,58.42,58.1,58.13,281200.0,36.9062,36.9758,36.7733,36.7922,281200.0
2006-12-19 09:50:00,58.13,58.34,58.08,58.18,122100.0,36.7922,36.9252,36.7606,36.8239,122100.0
2006-12-19 10:00:00,58.17,58.22,58.06,58.08,63200.0,36.8176,36.8492,36.7479,36.7606,63200.0
2006-12-19 10:10:00,58.08,58.32,58.02,58.24,74300.0,36.7606,36.9125,36.7226,36.8619,74300.0
2006-12-19 10:20:00,58.25,58.32,58.16,58.22,70900.0,36.8682,36.9125,36.8112,36.8492,70900.0
2006-12-19 10:30:00,58.23,58.38,58.2,58.37,122700.0,36.8555,36.9505,36.8366,36.9442,122700.0
2006-12-19 10:40:00,58.37,58.47,58.31,58.44,80800.0,36.9442,37.0074,36.9062,36.9885,80800.0
2006-12-19 10:50:00,58.45,58.7,58.43,58.61,70400.0,36.9948,37.153,36.9821,37.0961,70400.0
2006-12-19 11:00:00,58.61,58.72,58.49,58.49,60500.0,37.0961,37.1657,37.0201,37.0201,60500.0
2006-12-19 11:10:00,58.5,58.5,58.29,58.3,113300.0,37.0264,37.0264,36.8935,36.8998,113300.0
2006-12-19 11:20:00,58.3,58.33,58.26,58.29,36300.0,36.8998,36.9188,36.8745,36.8935,36300.0
2006-12-19 11:30:00,58.3,58.35,58.18,58.21,70700.0,36.8998,36.9315,36.8239,36.8429,70700.0
2006-12-19 11:40:00,58.22,58.26,58.15,58.22,80300.0,36.8492,36.8745,36.8049,36.8492,80300.0
2006-12-19 11:50:00,58.24,58.29,58.15,58.21,45900.0,36.8619,36.8935,36.8049,36.8429,45900.0
2006-12-19 12:00:00,58.21,58.43,58.19,58.34,50000.0,36.8429,36.9821,36.8302,36.9252,50000.0
2006-12-19 12:10:00,58.34,58.35,58.15,58.16,63700.0,36.9252,36.9315,36.8049,36.8112,63700.0
2006-12-19 12:20:00,58.19,58.42,58.17,58.41,36500.0,36.8302,36.9758,36.8176,36.9695,36500.0
2006-12-19 12:30:00,58.42,58.53,58.38,58.39,43900.0,36.9758,37.0454,36.9505,36.9568,43900.0
2006-12-19 12:40:00,58.37,58.45,58.34,58.4,24100.0,36.9442,36.9948,36.9252,36.9631,24100.0
2006-12-19 12:50:00,58.4,58.4,58.33,58.36,18500.0,36.9631,36.9631,36.9188,36.9378,18500.0
2006-12-19 13:00:00,58.36,58.42,58.31,58.31,23500.0,36.9378,36.9758,36.9062,36.9062,23500.0
2006-12-19 13:10:00,58.31,58.31,58.2,58.2,53300.0,36.9062,36.9062,36.8366,36.8366,53300.0
2006-12-19 13:20:00,58.19,58.22,58.15,58.16,54300.0,36.8302,36.8492,36.8049,36.8112,54300.0
2006-12-19 13:30:00,58.17,58.21,58.16,58.18,21800.0,36.8176,36.8429,36.8112,36.8239,21800.0
2006-12-19 13:40:00,58.19,58.35,58.17,58.33,53300.0,36.8302,36.9315,36.8176,36.9188,53300.0
2006-12-19 13:50:00,58.35,58.4,58.24,58.28,62900.0,36.9315,36.9631,36.8619,36.8872,62900.0
2006-12-19 14:00:00,58.26,58.5,58.26,58.47,74900.0,36.8745,37.0264,36.8745,37.0074,74900.0
2006-12-19 14:10:00,58.47,58.59,58.47,58.47,37700.0,37.0074,37.0834,37.0074,37.0074,37700.0
2006-12-19 14:20:00,58.47,58.49,58.42,58.44,45400.0,37.0074,37.0201,36.9758,36.9885,45400.0
2006-12-19 14:30:00,58.42,58.51,58.39,58.44,48100.0,36.9758,37.0328,36.9568,36.9885,48100.0
2006-12-19 14:40:00,58.44,58.47,58.41,58.45,43200.0,36.9885,37.0074,36.9695,36.9948,43200.0
2006-12-19 14:50:00,58.45,58.62,58.44,58.57,66000.0,36.9948,37.1024,36.9885,37.0707,66000.0
2006-12-19 15:00:00,58.57,58.63,58.5,58.62,126200.0,37.0707,37.1087,37.0264,37.1024,126200.0
2006-12-19 15:10:00,58.61,58.67,58.46,58.52,111900.0,37.0961,37.134,37.0011,37.0391,111900.0
2006-12-19 15:20:00,58.52,58.66,58.47,58.49,90100.0,37.0391,37.1277,37.0074,37.0201,90100.0
2006-12-19 15:30:00,58.49,58.53,58.41,58.41,93500.0,37.0201,37.0454,36.9695,36.9695,93500.0
2006-12-19 15:40:00,58.42,58.54,58.39,58.5,139100.0,36.9758,37.0517,36.9568,37.0264,139100.0
2006-12-19 15:50:00,58.5,58.58,58.5,58.5,174700.0,37.0264,37.0771,37.0264,37.0264,174700.0
2006-12-20 09:30:00,58.6,58.65,58.35,58.41,96200.0,37.0897,37.1214,36.9315,36.9695,96200.0
2006-12-20 09:40:00,58.46,58.46,58.21,58.28,74200.0,37.0011,37.0011,36.8429,36.8872,74200.0
2006-12-20 09:50:00,58.28,58.38,58.18,58.35,57900.0,36.8872,36.9505,36.8239,36.9315,57900.0
2006-12-20 10:00:00,58.35,58.52,58.31,58.44,119100.0,36.9315,37.0391,36.9062,36.9885,119100.0
2006-12-20 10:10:00,58.42,58.42,58.15,58.26,79200.0,36.9758,36.9758,36.8049,36.8745,79200.0
2006-12-20 10:20:00,58.26,58.42,58.25,58.29,63500.0,36.8745,36.9758,36.8682,36.8935,63500.0
2006-12-20 10:30:00,58.28,58.36,58.25,58.36,66500.0,36.8872,36.9378,36.8682,36.9378,66500.0
2006-12-20 10:40:00,58.36,58.45,58.32,58.38,113400.0,36.9378,36.9948,36.9125,36.9505,113400.0
2006-12-20 10:50:00,58.39,58.45,58.35,58.43,83100.0,36.9568,36.9948,36.9315,36.9821,83100.0
2006-12-20 11:00:00,58.45,58.47,58.35,58.4,37800.0,36.9948,37.0074,36.9315,36.9631,37800.0
2006-12-20 11:10:00,58.4,58.49,58.38,58.44,43600.0,36.9631,37.0201,36.9505,36.9885,43600.0
2006-12-20 11:20:00,58.42,58.43,58.34,58.38,32400.0,36.9758,36.9821,36.9252,36.9505,32400.0
2006-12-20 11:30:00,58.38,58.42,58.34,58.39,27500.0,36.9505,36.9758,36.9252,36.9568,27500.0
2006-12-20 11:40:00,58.38,58.42,58.36,58.39,13600.0,36.9505,36.9758,36.9378,36.9568,13600.0
2006-12-20 11:50:00,58.39,58.42,58.36,58.39,32900.0,36.9568,36.9758,36.9378,36.9568,32900.0
2006-12-20 12:00:00,58.38,58.42,58.35,58.38,44200.0,36.9505,36.9758,36.9315,36.9505,44200.0
2006-12-20 12:10:00,58.37,58.39,58.3,58.35,33200.0,36.9442,36.9568,36.8998,36.9315,33200.0
2006-12-20 12:20:00,58.35,58.35,58.31,58.33,12900.0,36.9315,36.9315,36.9062,36.9188,12900.0
2006-12-20 12:30:00,58.32,58.33,58.23,58.32,35800.0,36.9125,36.9188,36.8555,36.9125,35800.0
2006-12-20 12:40:00,58.32,58.37,58.26,58.34,27100.0,36.9125,36.9442,36.8745,36.9252,27100.0
2006-12-20 12:50:00,58.33,58.4,58.31,58.39,29500.0,36.9188,36.9631,36.9062,36.9568,29500.0
2006-12-20 13:00:00,58.4,58.4,58.26,58.26,30100.0,36.9631,36.9631,36.8745,36.8745,30100.0
2006-12-20 13:10:00,58.26,58.26,58.13,58.21,47000.0,36.8745,36.8745,36.7922,36.8429,47000.0
2006-12-20 13:20:00,58.21,58.23,58.12,58.19,23500.0,36.8429,36.8555,36.7859,36.8302,23500.0
2006-12-20 13:30:00,58.19,58.2,58.08,58.18,34600.0,36.8302,36.8366,36.7606,36.8239,34600.0
2006-12-20 13:40:00,58.18,58.18,58.05,58.08,26100.0,36.8239,36.8239,36.7416,36.7606,26100.0
2006-12-20 13:50:00,58.09,58.11,58.06,58.08,48200.0,36.7669,36.7796,36.7479,36.7606,48200.0
2006-12-20 14:00:00,58.08,58.1,58.0,58.09,111400.0,36.7606,36.7733,36.71,36.7669,111400.0
2006-12-20 14:10:00,58.08,58.11,58.05,58.07,65200.0,36.7606,36.7796,36.7416,36.7543,65200.0
2006-12-20 14:20:00,58.07,58.13,58.05,58.09,95900.0,36.7543,36.7922,36.7416,36.7669,95900.0
2006-12-20 14:30:00,58.08,58.09,58.03,58.04,159100.0,36.7606,36.7669,36.729,36.7353,159100.0
2006-12-20 14:40:00,58.04,58.06,57.96,57.99,97600.0,36.7353,36.7479,36.6846,36.7036,97600.0
2006-12-20 14:50:00,57.99,58.08,57.95,57.97,58200.0,36.7036,36.7606,36.6783,36.691,58200.0
2006-12-20 15:00:00,57.98,58.03,57.95,58.02,68100.0,36.6973,36.729,36.6783,36.7226,68100.0
2006-12-20 15:10:00,58.02,58.03,57.98,57.99,100400.0,36.7226,36.729,36.6973,36.7036,100400.0
2006-12-20 15:20:00,57.99,58.0,57.96,57.98,82000.0,36.7036,36.71,36.6846,36.6973,82000.0
2006-12-20 15:30:00,57.98,58.0,57.98,58.0,65100.0,36.6973,36.71,36.6973,36.71,65100.0
2006-12-20 15:40:00,57.99,58.02,57.91,57.94,135000.0,36.7036,36.7226,36.653,36.672,135000.0
2006-12-20 15:50:00,57.93,57.95,57.76,57.8,309500.0,36.6657,36.6783,36.5581,36.5834,309500.0
2006-12-21 09:30:00,57.84,58.05,57.68,57.7,142900.0,36.6087,36.7416,36.5074,36.5201,142900.0
2006-12-21 09:40:00,57.7,57.8,57.56,57.7,96100.0,36.5201,36.5834,36.4315,36.5201,96100.0
2006-12-21 09:50:00,57.7,57.9,57.65,57.65,79500.0,36.5201,36.6467,36.4884,36.4884,79500.0
2006-12-21 10:00:00,57.67,57.67,57.46,57.58,149700.0,36.5011,36.5011,36.3682,36.4441,149700.0
2006-12-21 10:10:00,57.58,57.59,57.46,57.49,133000.0,36.4441,36.4505,36.3682,36.3872,133000.0
2006-12-21 10:20:00,57.49,57.66,57.44,57.54,170200.0,36.3872,36.4948,36.3555,36.4188,170200.0
2006-12-21 10:30:00,57.54,57.66,57.54,57.65,77200.0,36.4188,36.4948,36.4188,36.4884,77200.0
2006-12-21 10:40:00,57.64,57.7,57.6,57.69,78100.0,36.4821,36.5201,36.4568,36.5138,78100.0
2006-12-21 10:50:00,57.68,57.69,57.55,57.58,74900.0,36.5074,36.5138,36.4251,36.4441,74900.0
2006-12-21 11:00:00,57.58,57.73,57.58,57.69,154500.0,36.4441,36.5391,36.4441,36.5138,154500.0
2006-12-21 11:10:00,57.69,57.8,57.64,57.69,127400.0,36.5138,36.5834,36.4821,36.5138,127400.0
2006-12-21 11:20:00,57.69,57.79,57.69,57.76,82400.0,36.5138,36.5771,36.5138,36.5581,82400.0
2006-12-21 11:30:00,57.75,57.76,57.63,57.75,64900.0,36.5517,36.5581,36.4758,36.5517,64900.0
2006-12-21 11:40:00,57.75,57.81,57.71,57.81,65400.0,36.5517,36.5897,36.5264,36.5897,65400.0
2006-12-21 11:50:00,57.8,57.81,57.75,57.79,49700.0,36.5834,36.5897,36.5517,36.5771,49700.0
2006-12-21 12:00:00,57.79,57.85,57.67,57.8,93700.0,36.5771,36.615,36.5011,36.5834,93700.0
2006-12-21 12:10:00,57.81,57.85,57.71,57.73,75400.0,36.5897,36.615,36.5264,36.5391,75400.0
2006-12-21 12:20:00,57.73,57.84,57.7,57.76,54300.0,36.5391,36.6087,36.5201,36.5581,54300.0
2006-12-21 12:30:00,57.76,57.76,57.59,57.64,50500.0,36.5581,36.5581,36.4505,36.4821,50500.0
2006-12-21 12:40:00,57.63,57.74,57.63,57.73,76600.0,36.4758,36.5454,36.4758,36.5391,76600.0
2006-12-21 12:50:00,57.74,57.78,57.63,57.69,63500.0,36.5454,36.5707,36.4758,36.5138,63500.0
2006-12-21 13:00:00,57.69,57.7,57.57,57.61,103200.0,36.5138,36.5201,36.4378,36.4631,103200.0
2006-12-21 13:10:00,57.61,57.65,57.54,57.63,79000.0,36.4631,36.4884,36.4188,36.4758,79000.0
2006-12-21 13:20:00,57.62,57.71,57.6,57.71,48100.0,36.4695,36.5264,36.4568,36.5264,48100.0
2006-12-21 13:30:00,57.7,57.75,57.61,57.68,56400.0,36.5201,36.5517,36.4631,36.5074,56400.0
2006-12-21 13:40:00,57.7,57.71,57.65,57.67,35200.0,36.5201,36.5264,36.4884,36.5011,35200.0
2006-12-21 13:50:00,57.65,57.75,57.65,57.7,57600.0,36.4884,36.5517,36.4884,36.5201,57600.0
2006-12-21 14:00:00,57.69,57.74,57.66,57.71,63200.0,36.5138,36.5454,36.4948,36.5264,63200.0
2006-12-21 14:10:00,57.71,57.73,57.67,57.69,52600.0,36.5264,36.5391,36.5011,36.5138,52600.0
2006-12-21 14:20:00,57.7,57.83,57.7,57.74,102700.0,36.5201,36.6024,36.5201,36.5454,102700.0
2006-12-21 14:30:00,57.74,57.81,57.69,57.71,72100.0,36.5454,36.5897,36.5138,36.5264,72100.0
2006-12-21 14:40:00,57.71,57.76,57.63,57.71,68800.0,36.5264,36.5581,36.4758,36.5264,68800.0
2006-12-21 14:50:00,57.72,57.8,57.66,57.71,86800.0,36.5327,36.5834,36.4948,36.5264,86800.0
2006-12-21 15:00:00,57.71,57.87,57.69,57.86,86700.0,36.5264,36.6277,36.5138,36.6214,86700.0
2006-12-21 15:10:00,57.87,57.93,57.77,57.79,151200.0,36.6277,36.6657,36.5644,36.5771,151200.0
2006-12-21 15:20:00,57.8,57.8,57.65,57.73,103800.0,36.5834,36.5834,36.4884,36.5391,103800.0
2006-12-21 15:30:00,57.71,57.76,57.69,57.72,92100.0,36.5264,36.5581,36.5138,36.5327,92100.0
2006-12-21 15:40:00,57.72,57.79,57.69,57.72,149300.0,36.5327,36.5771,36.5138,36.5327,149300.0
2006-12-21 15:50:00,57.72,57.74,57.63,57.69,139900.0,36.5327,36.5454,36.4758,36.5138,139900.0
2006-12-22 09:30:00,57.73,57.8,57.3,57.5,93700.0,36.5391,36.5834,36.2669,36.3935,93700.0
2006-12-22 09:40:00,57.49,57.56,57.2,57.45,113900.0,36.3872,36.4315,36.2036,36.3619,113900.0
2006-12-22 09:50:00,57.45,57.75,57.45,57.71,85000.0,36.3619,36.5517,36.3619,36.5264,85000.0
2006-12-22 10:00:00,57.7,57.82,57.59,57.69,92200.0,36.5201,36.596,36.4505,36.5138,92200.0
2006-12-22 10:10:00,57.69,57.8,57.66,57.79,43800.0,36.5138,36.5834,36.4948,36.5771,43800.0
2006-12-22 10:20:00,57.77,57.87,57.7,57.86,45300.0,36.5644,36.6277,36.5201,36.6214,45300.0
2006-12-22 10:30:00,57.84,57.88,57.68,57.71,39800.0,36.6087,36.634,36.5074,36.5264,39800.0
2006-12-22 10:40:00,57.72,57.73,57.66,57.69,20800.0,36.5327,36.5391,36.4948,36.5138,20800.0
2006-12-22 10:50:00,57.67,57.69,57.52,57.52,31500.0,36.5011,36.5138,36.4062,36.4062,31500.0
2006-12-22 11:00:00,57.54,57.59,57.52,57.56,39300.0,36.4188,36.4505,36.4062,36.4315,39300.0
2006-12-22 11:10:00,57.56,57.57,57.44,57.45,61200.0,36.4315,36.4378,36.3555,36.3619,61200.0
2006-12-22 11:20:00,57.45,57.47,57.37,57.43,43300.0,36.3619,36.3745,36.3112,36.3492,43300.0
2006-12-22 11:30:00,57.45,57.47,57.27,57.42,102500.0,36.3619,36.3745,36.2479,36.3429,102500.0
2006-12-22 11:40:00,57.4,57.4,57.23,57.25,83600.0,36.3302,36.3302,36.2226,36.2353,83600.0
2006-12-22 11:50:00,57.27,57.35,57.25,57.28,50300.0,36.2479,36.2986,36.2353,36.2543,50300.0
2006-12-22 12:00:00,57.28,57.33,57.2,57.25,68200.0,36.2543,36.2859,36.2036,36.2353,68200.0
2006-12-22 12:10:00,57.26,57.3,57.22,57.24,34400.0,36.2416,36.2669,36.2163,36.2289,34400.0
2006-12-22 12:20:00,57.23,57.35,57.23,57.29,33200.0,36.2226,36.2986,36.2226,36.2606,33200.0
2006-12-22 12:30:00,57.29,57.35,57.25,57.35,50400.0,36.2606,36.2986,36.2353,36.2986,50400.0
2006-12-22 12:40:00,57.35,57.46,57.34,57.43,36100.0,36.2986,36.3682,36.2922,36.3492,36100.0
2006-12-22 12:50:00,57.43,57.43,57.34,57.38,29800.0,36.3492,36.3492,36.2922,36.3175,29800.0
2006-12-22 13:00:00,57.39,57.4,57.35,57.38,25500.0,36.3239,36.3302,36.2986,36.3175,25500.0
2006-12-22 13:10:00,57.39,57.49,57.39,57.49,16900.0,36.3239,36.3872,36.3239,36.3872,16900.0
2006-12-22 13:20:00,57.48,57.5,57.45,57.45,23500.0,36.3808,36.3935,36.3619,36.3619,23500.0
2006-12-22 13:30:00,57.45,57.48,57.39,57.44,30500.0,36.3619,36.3808,36.3239,36.3555,30500.0
2006-12-22 13:40:00,57.45,57.47,57.37,57.44,35600.0,36.3619,36.3745,36.3112,36.3555,35600.0
2006-12-22 13:50:00,57.44,57.57,57.44,57.53,42600.0,36.3555,36.4378,36.3555,36.4125,42600.0
2006-12-22 14:00:00,57.54,57.58,57.53,57.55,30600.0,36.4188,36.4441,36.4125,36.4251,30600.0
2006-12-22 14:10:00,57.54,57.55,57.44,57.45,46600.0,36.4188,36.4251,36.3555,36.3619,46600.0
2006-12-22 14:20:00,57.44,57.53,57.36,57.51,146100.0,36.3555,36.4125,36.3049,36.3998,146100.0
2006-12-22 14:30:00,57.51,57.54,57.45,57.51,78600.0,36.3998,36.4188,36.3619,36.3998,78600.0
2006-12-22 14:40:00,57.51,57.55,57.46,57.52,34800.0,36.3998,36.4251,36.3682,36.4062,34800.0
2006-12-22 14:50:00,57.52,57.54,57.49,57.51,37400.0,36.4062,36.4188,36.3872,36.3998,37400.0
2006-12-22 15:00:00,57.52,57.58,57.52,57.56,43700.0,36.4062,36.4441,36.4062,36.4315,43700.0
2006-12-22 15:10:00,57.57,57.61,57.53,57.55,58600.0,36.4378,36.4631,36.4125,36.4251,58600.0
2006-12-22 15:20:00,57.54,57.55,57.47,57.49,39100.0,36.4188,36.4251,36.3745,36.3872,39100.0
2006-12-22 15:30:00,57.49,57.57,57.45,57.52,64000.0,36.3872,36.4378,36.3619,36.4062,64000.0
2006-12-22 15:40:00,57.52,57.58,57.39,57.41,79400.0,36.4062,36.4441,36.3239,36.3365,79400.0
2006-12-22 15:50:00,57.4,57.42,57.3,57.4,144400.0,36.3302,36.3429,36.2669,36.3302,144400.0
2006-12-26 09:30:00,57.32,57.39,57.04,57.1,103100.0,36.2796,36.3239,36.1024,36.1403,103100.0
2006-12-26 09:40:00,57.1,57.12,57.0,57.1,59400.0,36.1403,36.153,36.077,36.1403,59400.0
2006-12-26 09:50:00,57.1,57.18,57.01,57.05,54700.0,36.1403,36.191,36.0834,36.1087,54700.0
2006-12-26 10:00:00,57.04,57.05,56.83,56.86,107300.0,36.1024,36.1087,35.9694,35.9884,107300.0
2006-12-26 10:10:00,56.84,56.85,56.7,56.76,101900.0,35.9758,35.9821,35.8872,35.9251,101900.0
2006-12-26 10:20:00,56.76,56.78,56.73,56.76,38200.0,35.9251,35.9378,35.9061,35.9251,38200.0
2006-12-26 10:30:00,56.75,56.76,56.69,56.71,92200.0,35.9188,35.9251,35.8808,35.8935,92200.0
2006-12-26 10:40:00,56.71,56.73,56.69,56.71,50800.0,35.8935,35.9061,35.8808,35.8935,50800.0
2006-12-26 10:50:00,56.7,56.85,56.7,56.8,92900.0,35.8872,35.9821,35.8872,35.9505,92900.0
2006-12-26 11:00:00,56.8,56.98,56.79,56.98,98400.0,35.9505,36.0644,35.9441,36.0644,98400.0
2006-12-26 11:10:00,56.96,57.05,56.92,56.96,81200.0,36.0517,36.1087,36.0264,36.0517,81200.0
2006-12-26 11:20:00,56.96,57.01,56.94,56.98,62400.0,36.0517,36.0834,36.0391,36.0644,62400.0
2006-12-26 11:30:00,56.98,57.03,56.93,56.98,41700.0,36.0644,36.096,36.0327,36.0644,41700.0
2006-12-26 11:40:00,56.97,57.0,56.94,56.95,44100.0,36.058,36.077,36.0391,36.0454,44100.0
2006-12-26 11:50:00,56.95,57.01,56.92,57.0,70300.0,36.0454,36.0834,36.0264,36.077,70300.0
2006-12-26 12:00:00,56.99,57.05,56.97,57.02,77900.0,36.0707,36.1087,36.058,36.0897,77900.0
2006-12-26 12:10:00,57.02,57.03,56.98,57.01,84500.0,36.0897,36.096,36.0644,36.0834,84500.0
2006-12-26 12:20:00,57.01,57.06,57.0,57.06,22500.0,36.0834,36.115,36.077,36.115,22500.0
2006-12-26 12:30:00,57.06,57.08,57.03,57.08,54700.0,36.115,36.1277,36.096,36.1277,54700.0
2006-12-26 12:40:00,57.07,57.11,57.07,57.1,49500.0,36.1213,36.1467,36.1213,36.1403,49500.0
2006-12-26 12:50:00,57.1,57.12,57.09,57.11,34100.0,36.1403,36.153,36.134,36.1467,34100.0
2006-12-26 13:00:00,57.11,57.16,57.1,57.14,36100.0,36.1467,36.1783,36.1403,36.1656,36100.0
2006-12-26 13:10:00,57.15,57.21,57.15,57.21,37500.0,36.172,36.21,36.172,36.21,37500.0
2006-12-26 13:20:00,57.21,57.23,57.16,57.18,20700.0,36.21,36.2226,36.1783,36.191,20700.0
2006-12-26 13:30:00,57.17,57.18,57.12,57.12,25800.0,36.1846,36.191,36.153,36.153,25800.0
2006-12-26 13:40:00,57.13,57.14,57.09,57.13,29800.0,36.1593,36.1656,36.134,36.1593,29800.0
2006-12-26 13:50:00,57.13,57.18,57.11,57.17,35100.0,36.1593,36.191,36.1467,36.1846,35100.0
2006-12-26 14:00:00,57.17,57.17,57.13,57.15,21000.0,36.1846,36.1846,36.1593,36.172,21000.0
2006-12-26 14:10:00,57.15,57.17,57.13,57.14,23300.0,36.172,36.1846,36.1593,36.1656,23300.0
2006-12-26 14:20:00,57.14,57.18,57.13,57.18,19800.0,36.1656,36.191,36.1593,36.191,19800.0
2006-12-26 14:30:00,57.17,57.18,57.12,57.13,44000.0,36.1846,36.191,36.153,36.1593,44000.0
2006-12-26 14:40:00,57.13,57.14,57.11,57.11,32900.0,36.1593,36.1656,36.1467,36.1467,32900.0
2006-12-26 14:50:00,57.12,57.12,57.0,57.02,50600.0,36.153,36.153,36.077,36.0897,50600.0
2006-12-26 15:00:00,57.02,57.03,56.97,56.98,38800.0,36.0897,36.096,36.058,36.0644,38800.0
2006-12-26 15:10:00,56.97,57.01,56.95,56.99,51300.0,36.058,36.0834,36.0454,36.0707,51300.0
2006-12-26 15:20:00,56.98,57.02,56.98,56.99,37500.0,36.0644,36.0897,36.0644,36.0707,37500.0
2006-12-26 15:30:00,56.98,57.14,56.96,57.12,88100.0,36.0644,36.1656,36.0517,36.153,88100.0
2006-12-26 15:40:00,57.12,57.22,57.09,57.2,83500.0,36.153,36.2163,36.134,36.2036,83500.0
2006-12-26 15:50:00,57.19,57.25,57.06,57.18,109800.0,36.1973,36.2353,36.115,36.191,109800.0
2006-12-27 09:30:00,57.1,57.4,57.1,57.25,93400.0,36.1403,36.3302,36.1403,36.2353,93400.0
2006-12-27 09:40:00,57.26,57.39,57.14,57.16,102900.0,36.2416,36.3239,36.1656,36.1783,102900.0
2006-12-27 09:50:00,57.16,57.19,56.95,57.0,83200.0,36.1783,36.1973,36.0454,36.077,83200.0
2006-12-27 10:00:00,56.99,57.06,56.94,57.0,64100.0,36.0707,36.115,36.0391,36.077,64100.0
2006-12-27 10:10:00,57.0,57.0,56.85,56.87,80700.0,36.077,36.077,35.9821,35.9948,80700.0
2006-12-27 10:20:00,56.86,57.2,56.85,57.17,88600.0,35.9884,36.2036,35.9821,36.1846,88600.0
2006-12-27 10:30:00,57.2,57.2,56.94,56.99,74700.0,36.2036,36.2036,36.0391,36.0707,74700.0
2006-12-27 10:40:00,56.99,57.17,56.99,57.09,49000.0,36.0707,36.1846,36.0707,36.134,49000.0
2006-12-27 10:50:00,57.09,57.13,57.05,57.12,30300.0,36.134,36.1593,36.1087,36.153,30300.0
2006-12-27 11:00:00,57.09,57.17,57.06,57.16,28800.0,36.134,36.1846,36.115,36.1783,28800.0
2006-12-27 11:10:00,57.18,57.2,57.06,57.08,23400.0,36.191,36.2036,36.115,36.1277,23400.0
2006-12-27 11:20:00,57.06,57.16,57.06,57.12,19600.0,36.115,36.1783,36.115,36.153,19600.0
2006-12-27 11:30:00,57.13,57.13,56.98,57.02,33700.0,36.1593,36.1593,36.0644,36.0897,33700.0
2006-12-27 11:40:00,57.01,57.03,56.96,56.99,30200.0,36.0834,36.096,36.0517,36.0707,30200.0
2006-12-27 11:50:00,56.98,57.1,56.97,57.07,30200.0,36.0644,36.1403,36.058,36.1213,30200.0
2006-12-27 12:00:00,57.05,57.08,57.05,57.06,28900.0,36.1087,36.1277,36.1087,36.115,28900.0
2006-12-27 12:10:00,57.06,57.09,57.04,57.05,21700.0,36.115,36.134,36.1024,36.1087,21700.0
2006-12-27 12:20:00,57.04,57.11,57.04,57.09,28500.0,36.1024,36.1467,36.1024,36.134,28500.0
2006-12-27 12:30:00,57.09,57.12,57.08,57.12,30300.0,36.134,36.153,36.1277,36.153,30300.0
2006-12-27 12:40:00,57.12,57.18,57.11,57.17,29700.0,36.153,36.191,36.1467,36.1846,29700.0
2006-12-27 12:50:00,57.16,57.18,57.1,57.13,25500.0,36.1783,36.191,36.1403,36.1593,25500.0
2006-12-27 13:00:00,57.13,57.16,57.12,57.15,8400.0,36.1593,36.1783,36.153,36.172,8400.0
2006-12-27 13:10:00,57.14,57.16,57.12,57.16,16900.0,36.1656,36.1783,36.153,36.1783,16900.0
2006-12-27 13:20:00,57.15,57.17,57.12,57.16,21800.0,36.172,36.1846,36.153,36.1783,21800.0
2006-12-27 13:30:00,57.16,57.17,57.14,57.17,18400.0,36.1783,36.1846,36.1656,36.1846,18400.0
2006-12-27 13:40:00,57.18,57.2,57.16,57.18,19600.0,36.191,36.2036,36.1783,36.191,19600.0
2006-12-27 13:50:00,57.19,57.29,57.17,57.28,30600.0,36.1973,36.2606,36.1846,36.2543,30600.0
2006-12-27 14:00:00,57.27,57.34,57.27,57.31,53300.0,36.2479,36.2922,36.2479,36.2732,53300.0
2006-12-27 14:10:00,57.32,57.33,57.27,57.3,27000.0,36.2796,36.2859,36.2479,36.2669,27000.0
2006-12-27 14:20:00,57.3,57.4,57.28,57.37,82500.0,36.2669,36.3302,36.2543,36.3112,82500.0
2006-12-27 14:30:00,57.37,57.43,57.35,57.38,77400.0,36.3112,36.3492,36.2986,36.3175,77400.0
2006-12-27 14:40:00,57.37,57.45,57.37,57.44,41100.0,36.3112,36.3619,36.3112,36.3555,41100.0
2006-12-27 14:50:00,57.44,57.45,57.33,57.33,33100.0,36.3555,36.3619,36.2859,36.2859,33100.0
2006-12-27 15:00:00,57.32,57.45,57.3,57.43,55500.0,36.2796,36.3619,36.2669,36.3492,55500.0
2006-12-27 15:10:00,57.45,57.57,57.43,57.55,118100.0,36.3619,36.4378,36.3492,36.4251,118100.0
2006-12-27 15:20:00,57.55,57.6,57.49,57.55,106300.0,36.4251,36.4568,36.3872,36.4251,106300.0
2006-12-27 15:30:00,57.56,57.65,57.52,57.52,99100.0,36.4315,36.4884,36.4062,36.4062,99100.0
2006-12-27 15:40:00,57.52,57.55,57.45,57.46,87100.0,36.4062,36.4251,36.3619,36.3682,87100.0
2006-12-27 15:50:00,57.47,57.57,57.46,57.52,93100.0,36.3745,36.4378,36.3682,36.4062,93100.0
2006-12-28 09:30:00,57.49,57.6,57.23,57.6,103200.0,36.3872,36.4568,36.2226,36.4568,103200.0
2006-12-28 09:40:00,57.58,57.64,57.41,57.49,44900.0,36.4441,36.4821,36.3365,36.3872,44900.0
2006-12-28 09:50:00,57.5,57.64,57.45,57.52,41000.0,36.3935,36.4821,36.3619,36.4062,41000.0
2006-12-28 10:00:00,57.57,57.78,57.43,57.48,86200.0,36.4378,36.5707,36.3492,36.3808,86200.0
2006-12-28 10:10:00,57.48,57.5,57.32,57.38,40900.0,36.3808,36.3935,36.2796,36.3175,40900.0
2006-12-28 10:20:00,57.38,57.42,57.25,57.31,35200.0,36.3175,36.3429,36.2353,36.2732,35200.0
2006-12-28 10:30:00,57.32,57.39,57.27,57.34,111300.0,36.2796,36.3239,36.2479,36.2922,111300.0
2006-12-28 10:40:00,57.33,57.48,57.31,57.43,48500.0,36.2859,36.3808,36.2732,36.3492,48500.0
2006-12-28 10:50:00,57.44,57.5,57.36,57.39,36300.0,36.3555,36.3935,36.3049,36.3239,36300.0
2006-12-28 11:00:00,57.39,57.45,57.34,57.34,34100.0,36.3239,36.3619,36.2922,36.2922,34100.0
2006-12-28 11:10:00,57.37,57.38,57.3,57.34,39500.0,36.3112,36.3175,36.2669,36.2922,39500.0
2006-12-28 11:20:00,57.33,57.37,57.28,57.29,36800.0,36.2859,36.3112,36.2543,36.2606,36800.0
2006-12-28 11:30:00,57.3,57.31,57.24,57.28,25400.0,36.2669,36.2732,36.2289,36.2543,25400.0
2006-12-28 11:40:00,57.28,57.28,57.14,57.14,41300.0,36.2543,36.2543,36.1656,36.1656,41300.0
2006-12-28 11:50:00,57.15,57.16,57.08,57.09,26700.0,36.172,36.1783,36.1277,36.134,26700.0
2006-12-28 12:00:00,57.1,57.17,57.03,57.05,55600.0,36.1403,36.1846,36.096,36.1087,55600.0
2006-12-28 12:10:00,57.05,57.14,57.04,57.12,17700.0,36.1087,36.1656,36.1024,36.153,17700.0
2006-12-28 12:20:00,57.12,57.13,57.07,57.1,20200.0,36.153,36.1593,36.1213,36.1403,20200.0
2006-12-28 12:30:00,57.1,57.13,57.09,57.1,24400.0,36.1403,36.1593,36.134,36.1403,24400.0
2006-12-28 12:40:00,57.09,57.12,57.08,57.1,20200.0,36.134,36.153,36.1277,36.1403,20200.0
2006-12-28 12:50:00,57.1,57.1,56.96,56.99,73500.0,36.1403,36.1403,36.0517,36.0707,73500.0
2006-12-28 13:00:00,56.99,57.06,56.98,57.04,22100.0,36.0707,36.115,36.0644,36.1024,22100.0
2006-12-28 13:10:00,57.05,57.1,57.05,57.1,14500.0,36.1087,36.1403,36.1087,36.1403,14500.0
2006-12-28 13:20:00,57.11,57.16,57.08,57.08,22700.0,36.1467,36.1783,36.1277,36.1277,22700.0
2006-12-28 13:30:00,57.09,57.22,57.08,57.22,28500.0,36.134,36.2163,36.1277,36.2163,28500.0
2006-12-28 13:40:00,57.21,57.23,57.11,57.15,22000.0,36.21,36.2226,36.1467,36.172,22000.0
2006-12-28 13:50:00,57.14,57.14,57.08,57.1,16500.0,36.1656,36.1656,36.1277,36.1403,16500.0
2006-12-28 14:00:00,57.11,57.14,57.11,57.12,17000.0,36.1467,36.1656,36.1467,36.153,17000.0
2006-12-28 14:10:00,57.12,57.23,57.11,57.17,45200.0,36.153,36.2226,36.1467,36.1846,45200.0
2006-12-28 14:20:00,57.17,57.19,57.13,57.14,22900.0,36.1846,36.1973,36.1593,36.1656,22900.0
2006-12-28 14:30:00,57.14,57.2,57.13,57.17,34400.0,36.1656,36.2036,36.1593,36.1846,34400.0
2006-12-28 14:40:00,57.17,57.27,57.17,57.22,55900.0,36.1846,36.2479,36.1846,36.2163,55900.0
2006-12-28 14:50:00,57.22,57.25,57.14,57.21,42700.0,36.2163,36.2353,36.1656,36.21,42700.0
2006-12-28 15:00:00,57.22,57.28,57.17,57.23,39500.0,36.2163,36.2543,36.1846,36.2226,39500.0
2006-12-28 15:10:00,57.22,57.24,57.18,57.19,41000.0,36.2163,36.2289,36.191,36.1973,41000.0
2006-12-28 15:20:00,57.18,57.19,57.13,57.16,41900.0,36.191,36.1973,36.1593,36.1783,41900.0
2006-12-28 15:30:00,57.16,57.17,57.12,57.12,47800.0,36.1783,36.1846,36.153,36.153,47800.0
2006-12-28 15:40:00,57.12,57.13,57.1,57.11,77200.0,36.153,36.1593,36.1403,36.1467,77200.0
2006-12-28 15:50:00,57.12,57.13,57.05,57.05,86700.0,36.153,36.1593,36.1087,36.1087,86700.0
2006-12-29 09:30:00,57.21,57.25,57.1,57.2,84400.0,36.21,36.2353,36.1403,36.2036,84400.0
2006-12-29 09:40:00,57.2,57.61,57.15,57.5,77600.0,36.2036,36.4631,36.172,36.3935,77600.0
2006-12-29 09:50:00,57.5,57.6,57.46,57.51,47200.0,36.3935,36.4568,36.3682,36.3998,47200.0
2006-12-29 10:00:00,57.51,57.63,57.51,57.61,36300.0,36.3998,36.4758,36.3998,36.4631,36300.0
2006-12-29 10:10:00,57.62,57.7,57.57,57.62,49800.0,36.4695,36.5201,36.4378,36.4695,49800.0
2006-12-29 10:20:00,57.61,57.62,57.53,57.54,34700.0,36.4631,36.4695,36.4125,36.4188,34700.0
2006-12-29 10:30:00,57.53,57.54,57.43,57.45,38500.0,36.4125,36.4188,36.3492,36.3619,38500.0
2006-12-29 10:40:00,57.45,57.45,57.33,57.34,35400.0,36.3619,36.3619,36.2859,36.2922,35400.0
2006-12-29 10:50:00,57.35,57.44,57.35,57.4,25600.0,36.2986,36.3555,36.2986,36.3302,25600.0
2006-12-29 11:00:00,57.39,57.39,57.31,57.36,28700.0,36.3239,36.3239,36.2732,36.3049,28700.0
2006-12-29 11:10:00,57.36,57.39,57.3,57.35,26400.0,36.3049,36.3239,36.2669,36.2986,26400.0
2006-12-29 11:20:00,57.34,57.41,57.33,57.37,23000.0,36.2922,36.3365,36.2859,36.3112,23000.0
2006-12-29 11:30:00,57.38,57.39,57.36,57.36,21400.0,36.3175,36.3239,36.3049,36.3049,21400.0
2006-12-29 11:40:00,57.37,57.37,57.35,57.36,14000.0,36.3112,36.3112,36.2986,36.3049,14000.0
2006-12-29 11:50:00,57.36,57.36,57.3,57.31,22700.0,36.3049,36.3049,36.2669,36.2732,22700.0
2006-12-29 12:00:00,57.33,57.33,57.27,57.27,22100.0,36.2859,36.2859,36.2479,36.2479,22100.0
2006-12-29 12:10:00,57.28,57.35,57.28,57.34,19900.0,36.2543,36.2986,36.2543,36.2922,19900.0
2006-12-29 12:20:00,57.34,57.36,57.33,57.35,13500.0,36.2922,36.3049,36.2859,36.2986,13500.0
2006-12-29 12:30:00,57.36,57.4,57.35,57.39,43500.0,36.3049,36.3302,36.2986,36.3239,43500.0
2006-12-29 12:40:00,57.38,57.4,57.38,57.38,24900.0,36.3175,36.3302,36.3175,36.3175,24900.0
2006-12-29 12:50:00,57.39,57.4,57.38,57.4,16200.0,36.3239,36.3302,36.3175,36.3302,16200.0
2006-12-29 13:00:00,57.38,57.42,57.38,57.4,20100.0,36.3175,36.3429,36.3175,36.3302,20100.0
2006-12-29 13:10:00,57.4,57.41,57.38,57.39,16400.0,36.3302,36.3365,36.3175,36.3239,16400.0
2006-12-29 13:20:00,57.4,57.41,57.36,57.4,23700.0,36.3302,36.3365,36.3049,36.3302,23700.0
2006-12-29 13:30:00,57.41,57.41,57.35,57.35,29600.0,36.3365,36.3365,36.2986,36.2986,29600.0
2006-12-29 13:40:00,57.35,57.37,57.33,57.33,43600.0,36.2986,36.3112,36.2859,36.2859,43600.0
2006-12-29 13:50:00,57.33,57.35,57.29,57.29,30000.0,36.2859,36.2986,36.2606,36.2606,30000.0
2006-12-29 14:00:00,57.29,57.29,57.24,57.24,17400.0,36.2606,36.2606,36.2289,36.2289,17400.0
2006-12-29 14:10:00,57.24,57.3,57.23,57.28,39100.0,36.2289,36.2669,36.2226,36.2543,39100.0
2006-12-29 14:20:00,57.27,57.3,57.23,57.23,22800.0,36.2479,36.2669,36.2226,36.2226,22800.0
2006-12-29 14:30:00,57.23,57.28,57.18,57.27,36000.0,36.2226,36.2543,36.191,36.2479,36000.0
2006-12-29 14:40:00,57.26,57.3,57.24,57.28,29700.0,36.2416,36.2669,36.2289,36.2543,29700.0
2006-12-29 14:50:00,57.28,57.29,57.2,57.23,31500.0,36.2543,36.2606,36.2036,36.2226,31500.0
2006-12-29 15:00:00,57.23,57.24,57.2,57.24,24000.0,36.2226,36.2289,36.2036,36.2289,24000.0
2006-12-29 15:10:00,57.25,57.28,57.24,57.25,22500.0,36.2353,36.2543,36.2289,36.2353,22500.0
2006-12-29 15:20:00,57.25,57.25,56.91,56.92,83200.0,36.2353,36.2353,36.0201,36.0264,83200.0
2006-12-29 15:30:00,56.93,57.05,56.93,57.03,54000.0,36.0327,36.1087,36.0327,36.096,54000.0
2006-12-29 15:40:00,57.04,57.21,57.04,57.19,71800.0,36.1024,36.21,36.1024,36.1973,71800.0
2006-12-29 15:50:00,57.19,57.25,57.01,57.01,174700.0,36.1973,36.2353,36.0834,36.0834,174700.0
2007-01-03 09:30:00,57.85,58.32,57.6,58.27,425000.0,36.615,36.9125,36.4568,36.8809,425000.0
2007-01-03 09:40:00,58.18,58.25,57.77,57.77,227900.0,36.8239,36.8682,36.5644,36.5644,227900.0
2007-01-03 09:50:00,57.77,57.87,57.65,57.67,329100.0,36.5644,36.6277,36.4884,36.5011,329100.0
2007-01-03 10:00:00,57.68,57.85,57.44,57.59,260000.0,36.5074,36.615,36.3555,36.4505,260000.0
2007-01-03 10:10:00,57.58,57.9,57.46,57.82,143700.0,36.4441,36.6467,36.3682,36.596,143700.0
2007-01-03 10:20:00,57.82,58.03,57.72,57.97,167300.0,36.596,36.729,36.5327,36.691,167300.0
2007-01-03 10:30:00,57.97,58.03,57.9,57.96,128800.0,36.691,36.729,36.6467,36.6846,128800.0
2007-01-03 10:40:00,57.96,57.98,57.86,57.94,148200.0,36.6846,36.6973,36.6214,36.672,148200.0
2007-01-03 10:50:00,57.94,57.99,57.8,57.87,134600.0,36.672,36.7036,36.5834,36.6277,134600.0
2007-01-03 11:00:00,57.86,58.0,57.86,57.96,120600.0,36.6214,36.71,36.6214,36.6846,120600.0
2007-01-03 11:10:00,57.97,58.02,57.96,58.01,111400.0,36.691,36.7226,36.6846,36.7163,111400.0
2007-01-03 11:20:00,58.01,58.08,58.01,58.05,95900.0,36.7163,36.7606,36.7163,36.7416,95900.0
2007-01-03 11:30:00,58.06,58.16,58.02,58.15,161900.0,36.7479,36.8112,36.7226,36.8049,161900.0
2007-01-03 11:40:00,58.15,58.19,58.1,58.15,119700.0,36.8049,36.8302,36.7733,36.8049,119700.0
2007-01-03 11:50:00,58.15,58.17,58.05,58.1,102900.0,36.8049,36.8176,36.7416,36.7733,102900.0
2007-01-03 12:00:00,58.09,58.11,58.05,58.06,96100.0,36.7669,36.7796,36.7416,36.7479,96100.0
2007-01-03 12:10:00,58.06,58.07,57.99,58.05,101000.0,36.7479,36.7543,36.7036,36.7416,101000.0
2007-01-03 12:20:00,58.06,58.07,57.92,57.92,66600.0,36.7479,36.7543,36.6593,36.6593,66600.0
2007-01-03 12:30:00,57.92,57.93,57.85,57.85,41500.0,36.6593,36.6657,36.615,36.615,41500.0
2007-01-03 12:40:00,57.85,57.92,57.85,57.9,89200.0,36.615,36.6593,36.615,36.6467,89200.0
2007-01-03 12:50:00,57.89,57.91,57.87,57.89,64300.0,36.6403,36.653,36.6277,36.6403,64300.0
2007-01-03 13:00:00,57.9,57.92,57.89,57.91,59600.0,36.6467,36.6593,36.6403,36.653,59600.0
2007-01-03 13:10:00,57.92,57.93,57.88,57.89,72200.0,36.6593,36.6657,36.634,36.6403,72200.0
2007-01-03 13:20:00,57.88,57.91,57.76,57.83,108200.0,36.634,36.653,36.5581,36.6024,108200.0
2007-01-03 13:30:00,57.81,57.82,57.66,57.68,93100.0,36.5897,36.596,36.4948,36.5074,93100.0
2007-01-03 13:40:00,57.68,57.71,57.5,57.54,86200.0,36.5074,36.5264,36.3935,36.4188,86200.0
2007-01-03 13:50:00,57.54,57.6,57.53,57.54,76900.0,36.4188,36.4568,36.4125,36.4188,76900.0
2007-01-03 14:00:00,57.53,57.64,57.34,57.37,123300.0,36.4125,36.4821,36.2922,36.3112,123300.0
2007-01-03 14:10:00,57.37,57.42,57.05,57.12,140100.0,36.3112,36.3429,36.1087,36.153,140100.0
2007-01-03 14:20:00,57.13,57.39,57.11,57.23,208700.0,36.1593,36.3239,36.1467,36.2226,208700.0
2007-01-03 14:30:00,57.23,57.32,57.12,57.12,95300.0,36.2226,36.2796,36.153,36.153,95300.0
2007-01-03 14:40:00,57.12,57.16,56.75,57.0,159700.0,36.153,36.1783,35.9188,36.077,159700.0
2007-01-03 14:50:00,57.0,57.0,56.8,56.87,145100.0,36.077,36.077,35.9505,35.9948,145100.0
2007-01-03 15:00:00,56.86,56.97,56.83,56.95,120900.0,35.9884,36.058,35.9694,36.0454,120900.0
2007-01-03 15:10:00,56.95,56.99,56.85,56.93,106200.0,36.0454,36.0707,35.9821,36.0327,106200.0
2007-01-03 15:20:00,56.92,57.06,56.91,56.94,125500.0,36.0264,36.115,36.0201,36.0391,125500.0
2007-01-03 15:30:00,56.94,57.05,56.91,57.05,123700.0,36.0391,36.1087,36.0201,36.1087,123700.0
2007-01-03 15:40:00,57.04,57.13,57.04,57.12,159000.0,36.1024,36.1593,36.1024,36.153,159000.0
2007-01-03 15:50:00,57.12,57.25,57.09,57.25,223500.0,36.153,36.2353,36.134,36.2353,223500.0
2007-01-04 09:30:00,57.08,57.22,56.76,57.2,216400.0,36.1277,36.2163,35.9251,36.2036,216400.0
2007-01-04 09:40:00,57.14,57.4,57.01,57.29,137100.0,36.1656,36.3302,36.0834,36.2606,137100.0
2007-01-04 09:50:00,57.29,57.35,56.99,57.31,156900.0,36.2606,36.2986,36.0707,36.2732,156900.0
2007-01-04 10:00:00,57.31,57.37,56.61,56.83,192900.0,36.2732,36.3112,35.8302,35.9694,192900.0
2007-01-04 10:10:00,56.84,57.13,56.8,57.07,63700.0,35.9758,36.1593,35.9505,36.1213,63700.0
2007-01-04 10:20:00,57.07,57.13,56.91,56.99,58800.0,36.1213,36.1593,36.0201,36.0707,58800.0
2007-01-04 10:30:00,56.99,57.25,56.99,57.09,99900.0,36.0707,36.2353,36.0707,36.134,99900.0
2007-01-04 10:40:00,57.1,57.31,57.04,57.22,106600.0,36.1403,36.2732,36.1024,36.2163,106600.0
2007-01-04 10:50:00,57.22,57.4,57.22,57.34,63600.0,36.2163,36.3302,36.2163,36.2922,63600.0
2007-01-04 11:00:00,57.34,57.45,57.31,57.36,75200.0,36.2922,36.3619,36.2732,36.3049,75200.0
2007-01-04 11:10:00,57.38,57.38,57.19,57.23,37700.0,36.3175,36.3175,36.1973,36.2226,37700.0
2007-01-04 11:20:00,57.22,57.3,57.17,57.19,36000.0,36.2163,36.2669,36.1846,36.1973,36000.0
2007-01-04 11:30:00,57.2,57.28,57.19,57.23,28700.0,36.2036,36.2543,36.1973,36.2226,28700.0
2007-01-04 11:40:00,57.22,57.37,57.2,57.34,51200.0,36.2163,36.3112,36.2036,36.2922,51200.0
2007-01-04 11:50:00,57.33,57.33,57.24,57.24,17600.0,36.2859,36.2859,36.2289,36.2289,17600.0
2007-01-04 12:00:00,57.24,57.39,57.23,57.36,37400.0,36.2289,36.3239,36.2226,36.3049,37400.0
2007-01-04 12:10:00,57.35,57.41,57.27,57.27,26400.0,36.2986,36.3365,36.2479,36.2479,26400.0
2007-01-04 12:20:00,57.28,57.28,57.22,57.23,14100.0,36.2543,36.2543,36.2163,36.2226,14100.0
2007-01-04 12:30:00,57.23,57.37,57.22,57.32,35000.0,36.2226,36.3112,36.2163,36.2796,35000.0
2007-01-04 12:40:00,57.33,57.33,57.23,57.23,26300.0,36.2859,36.2859,36.2226,36.2226,26300.0
2007-01-04 12:50:00,57.24,57.28,57.21,57.28,19800.0,36.2289,36.2543,36.21,36.2543,19800.0
2007-01-04 13:00:00,57.26,57.35,57.26,57.3,26000.0,36.2416,36.2986,36.2416,36.2669,26000.0
2007-01-04 13:10:00,57.28,57.43,57.25,57.39,50000.0,36.2543,36.3492,36.2353,36.3239,50000.0
2007-01-04 13:20:00,57.39,57.4,57.27,57.39,46900.0,36.3239,36.3302,36.2479,36.3239,46900.0
2007-01-04 13:30:00,57.39,57.43,57.33,57.39,31300.0,36.3239,36.3492,36.2859,36.3239,31300.0
2007-01-04 13:40:00,57.39,57.39,57.24,57.35,36100.0,36.3239,36.3239,36.2289,36.2986,36100.0
2007-01-04 13:50:00,57.33,57.45,57.29,57.44,77400.0,36.2859,36.3619,36.2606,36.3555,77400.0
2007-01-04 14:00:00,57.45,57.48,57.35,57.4,73700.0,36.3619,36.3808,36.2986,36.3302,73700.0
2007-01-04 14:10:00,57.4,57.55,57.38,57.54,33400.0,36.3302,36.4251,36.3175,36.4188,33400.0
2007-01-04 14:20:00,57.52,57.55,57.44,57.54,48600.0,36.4062,36.4251,36.3555,36.4188,48600.0
2007-01-04 14:30:00,57.54,57.65,57.45,57.47,74300.0,36.4188,36.4884,36.3619,36.3745,74300.0
2007-01-04 14:40:00,57.46,57.6,57.45,57.6,69700.0,36.3682,36.4568,36.3619,36.4568,69700.0
2007-01-04 14:50:00,57.6,57.8,57.6,57.79,77200.0,36.4568,36.5834,36.4568,36.5771,77200.0
2007-01-04 15:00:00,57.8,57.83,57.69,57.75,156500.0,36.5834,36.6024,36.5138,36.5517,156500.0
2007-01-04 15:10:00,57.75,57.8,57.6,57.68,90200.0,36.5517,36.5834,36.4568,36.5074,90200.0
2007-01-04 15:20:00,57.68,57.72,57.58,57.58,54200.0,36.5074,36.5327,36.4441,36.4441,54200.0
2007-01-04 15:30:00,57.58,57.71,57.57,57.71,66900.0,36.4441,36.5264,36.4378,36.5264,66900.0
2007-01-04 15:40:00,57.69,57.78,57.58,57.59,100900.0,36.5138,36.5707,36.4441,36.4505,100900.0
2007-01-04 15:50:00,57.58,57.63,57.5,57.55,180600.0,36.4441,36.4758,36.3935,36.4251,180600.0
2007-01-05 09:30:00,57.5,57.81,57.31,57.73,156400.0,36.3935,36.5897,36.2732,36.5391,156400.0
2007-01-05 09:40:00,57.72,57.99,57.68,57.81,194700.0,36.5327,36.7036,36.5074,36.5897,194700.0
2007-01-05 09:50:00,57.81,57.92,57.51,57.55,132300.0,36.5897,36.6593,36.3998,36.4251,132300.0
2007-01-05 10:00:00,57.54,58.1,57.52,58.05,203400.0,36.4188,36.7733,36.4062,36.7416,203400.0
2007-01-05 10:10:00,58.03,58.03,57.84,57.97,82700.0,36.729,36.729,36.6087,36.691,82700.0
2007-01-05 10:20:00,57.95,58.03,57.86,57.9,78300.0,36.6783,36.729,36.6214,36.6467,78300.0
2007-01-05 10:30:00,57.89,57.89,57.8,57.87,53100.0,36.6403,36.6403,36.5834,36.6277,53100.0
2007-01-05 10:40:00,57.87,57.9,57.67,57.73,52400.0,36.6277,36.6467,36.5011,36.5391,52400.0
2007-01-05 10:50:00,57.72,57.85,57.71,57.8,32900.0,36.5327,36.615,36.5264,36.5834,32900.0
2007-01-05 11:00:00,57.8,57.87,57.61,57.61,66800.0,36.5834,36.6277,36.4631,36.4631,66800.0
2007-01-05 11:10:00,57.63,57.66,57.46,57.62,45600.0,36.4758,36.4948,36.3682,36.4695,45600.0
2007-01-05 11:20:00,57.62,57.62,57.48,57.48,34600.0,36.4695,36.4695,36.3808,36.3808,34600.0
2007-01-05 11:30:00,57.48,57.61,57.44,57.58,67500.0,36.3808,36.4631,36.3555,36.4441,67500.0
2007-01-05 11:40:00,57.59,57.74,57.56,57.72,76100.0,36.4505,36.5454,36.4315,36.5327,76100.0
2007-01-05 11:50:00,57.72,57.74,57.62,57.65,73500.0,36.5327,36.5454,36.4695,36.4884,73500.0
2007-01-05 12:00:00,57.65,57.66,57.62,57.63,24400.0,36.4884,36.4948,36.4695,36.4758,24400.0
2007-01-05 12:10:00,57.66,57.71,57.62,57.67,24000.0,36.4948,36.5264,36.4695,36.5011,24000.0
2007-01-05 12:20:00,57.67,57.68,57.59,57.63,31600.0,36.5011,36.5074,36.4505,36.4758,31600.0
2007-01-05 12:30:00,57.63,57.66,57.56,57.61,41500.0,36.4758,36.4948,36.4315,36.4631,41500.0
2007-01-05 12:40:00,57.63,57.66,57.57,57.59,59300.0,36.4758,36.4948,36.4378,36.4505,59300.0
2007-01-05 12:50:00,57.58,57.62,57.48,57.52,43100.0,36.4441,36.4695,36.3808,36.4062,43100.0
2007-01-05 13:00:00,57.5,57.5,57.31,57.31,55900.0,36.3935,36.3935,36.2732,36.2732,55900.0
2007-01-05 13:10:00,57.31,57.36,57.29,57.32,36700.0,36.2732,36.3049,36.2606,36.2796,36700.0
2007-01-05 13:20:00,57.32,57.53,57.32,57.44,60600.0,36.2796,36.4125,36.2796,36.3555,60600.0
2007-01-05 13:30:00,57.43,57.55,57.28,57.47,137300.0,36.3492,36.4251,36.2543,36.3745,137300.0
2007-01-05 13:40:00,57.46,57.53,57.37,57.41,37400.0,36.3682,36.4125,36.3112,36.3365,37400.0
2007-01-05 13:50:00,57.4,57.55,57.36,57.5,60400.0,36.3302,36.4251,36.3049,36.3935,60400.0
2007-01-05 14:00:00,57.52,57.56,57.41,57.42,61700.0,36.4062,36.4315,36.3365,36.3429,61700.0
2007-01-05 14:10:00,57.44,57.53,57.38,57.53,45400.0,36.3555,36.4125,36.3175,36.4125,45400.0
2007-01-05 14:20:00,57.52,57.56,57.44,57.52,60200.0,36.4062,36.4315,36.3555,36.4062,60200.0
2007-01-05 14:30:00,57.51,57.53,57.46,57.48,44700.0,36.3998,36.4125,36.3682,36.3808,44700.0
2007-01-05 14:40:00,57.47,57.47,57.38,57.44,46400.0,36.3745,36.3745,36.3175,36.3555,46400.0
2007-01-05 14:50:00,57.44,57.49,57.36,57.37,40400.0,36.3555,36.3872,36.3049,36.3112,40400.0
2007-01-05 15:00:00,57.36,57.38,57.17,57.21,132800.0,36.3049,36.3175,36.1846,36.21,132800.0
2007-01-05 15:10:00,57.2,57.32,57.15,57.3,64000.0,36.2036,36.2796,36.172,36.2669,64000.0
2007-01-05 15:20:00,57.3,57.42,57.3,57.32,54000.0,36.2669,36.3429,36.2669,36.2796,54000.0
2007-01-05 15:30:00,57.32,57.32,57.2,57.22,56700.0,36.2796,36.2796,36.2036,36.2163,56700.0
2007-01-05 15:40:00,57.21,57.3,57.2,57.21,87800.0,36.21,36.2669,36.2036,36.21,87800.0
2007-01-05 15:50:00,57.21,57.3,57.18,57.21,237500.0,36.21,36.2669,36.191,36.21,237500.0
2007-01-08 09:30:00,57.19,57.37,57.0,57.13,149400.0,36.1973,36.3112,36.077,36.1593,149400.0
2007-01-08 09:40:00,57.15,57.32,56.93,57.15,90800.0,36.172,36.2796,36.0327,36.172,90800.0
2007-01-08 09:50:00,57.15,57.18,56.99,57.05,75600.0,36.172,36.191,36.0707,36.1087,75600.0
2007-01-08 10:00:00,57.07,57.15,57.01,57.14,60400.0,36.1213,36.172,36.0834,36.1656,60400.0
2007-01-08 10:10:00,57.12,57.15,57.04,57.07,79000.0,36.153,36.172,36.1024,36.1213,79000.0
2007-01-08 10:20:00,57.07,57.2,57.07,57.12,44400.0,36.1213,36.2036,36.1213,36.153,44400.0
2007-01-08 10:30:00,57.12,57.19,57.1,57.19,24100.0,36.153,36.1973,36.1403,36.1973,24100.0
2007-01-08 10:40:00,57.18,57.28,57.16,57.23,72000.0,36.191,36.2543,36.1783,36.2226,72000.0
2007-01-08 10:50:00,57.23,57.27,57.06,57.06,49800.0,36.2226,36.2479,36.115,36.115,49800.0
2007-01-08 11:00:00,57.05,57.29,57.04,57.23,89800.0,36.1087,36.2606,36.1024,36.2226,89800.0
2007-01-08 11:10:00,57.23,57.31,57.16,57.2,59900.0,36.2226,36.2732,36.1783,36.2036,59900.0
2007-01-08 11:20:00,57.2,57.37,57.18,57.2,83500.0,36.2036,36.3112,36.191,36.2036,83500.0
2007-01-08 11:30:00,57.2,57.27,57.13,57.16,70600.0,36.2036,36.2479,36.1593,36.1783,70600.0
2007-01-08 11:40:00,57.15,57.18,57.04,57.05,122300.0,36.172,36.191,36.1024,36.1087,122300.0
2007-01-08 11:50:00,57.05,57.07,57.04,57.04,46200.0,36.1087,36.1213,36.1024,36.1024,46200.0
2007-01-08 12:00:00,57.04,57.16,57.04,57.15,59100.0,36.1024,36.1783,36.1024,36.172,59100.0
2007-01-08 12:10:00,57.15,57.16,57.05,57.05,79300.0,36.172,36.1783,36.1087,36.1087,79300.0
2007-01-08 12:20:00,57.06,57.08,57.04,57.08,52000.0,36.115,36.1277,36.1024,36.1277,52000.0
2007-01-08 12:30:00,57.06,57.13,57.04,57.08,69900.0,36.115,36.1593,36.1024,36.1277,69900.0
2007-01-08 12:40:00,57.06,57.12,57.04,57.06,75800.0,36.115,36.153,36.1024,36.115,75800.0
2007-01-08 12:50:00,57.07,57.17,57.07,57.16,58900.0,36.1213,36.1846,36.1213,36.1783,58900.0
2007-01-08 13:00:00,57.15,57.16,57.04,57.04,141300.0,36.172,36.1783,36.1024,36.1024,141300.0
2007-01-08 13:10:00,57.04,57.09,57.03,57.07,52200.0,36.1024,36.134,36.096,36.1213,52200.0
2007-01-08 13:20:00,57.06,57.19,57.05,57.12,40300.0,36.115,36.1973,36.1087,36.153,40300.0
2007-01-08 13:30:00,57.13,57.2,57.12,57.16,14900.0,36.1593,36.2036,36.153,36.1783,14900.0
2007-01-08 13:40:00,57.16,57.41,57.15,57.39,81000.0,36.1783,36.3365,36.172,36.3239,81000.0
2007-01-08 13:50:00,57.4,57.4,57.23,57.23,67200.0,36.3302,36.3302,36.2226,36.2226,67200.0
2007-01-08 14:00:00,57.23,57.4,57.21,57.4,96800.0,36.2226,36.3302,36.21,36.3302,96800.0
2007-01-08 14:10:00,57.38,57.4,57.31,57.35,60600.0,36.3175,36.3302,36.2732,36.2986,60600.0
2007-01-08 14:20:00,57.35,57.42,57.29,57.33,41700.0,36.2986,36.3429,36.2606,36.2859,41700.0
2007-01-08 14:30:00,57.34,57.35,57.24,57.26,28300.0,36.2922,36.2986,36.2289,36.2416,28300.0
2007-01-08 14:40:00,57.26,57.35,57.26,57.3,34300.0,36.2416,36.2986,36.2416,36.2669,34300.0
2007-01-08 14:50:00,57.3,57.34,57.23,57.23,64900.0,36.2669,36.2922,36.2226,36.2226,64900.0
2007-01-08 15:00:00,57.24,57.38,57.24,57.35,65000.0,36.2289,36.3175,36.2289,36.2986,65000.0
2007-01-08 15:10:00,57.35,57.4,57.25,57.33,111700.0,36.2986,36.3302,36.2353,36.2859,111700.0
2007-01-08 15:20:00,57.31,57.38,57.29,57.3,66700.0,36.2732,36.3175,36.2606,36.2669,66700.0
2007-01-08 15:30:00,57.29,57.36,57.28,57.28,60700.0,36.2606,36.3049,36.2543,36.2543,60700.0
2007-01-08 15:40:00,57.28,57.33,57.22,57.32,61600.0,36.2543,36.2859,36.2163,36.2796,61600.0
2007-01-08 15:50:00,57.31,57.42,57.3,57.35,144200.0,36.2732,36.3429,36.2669,36.2986,144200.0
2007-01-09 09:30:00,57.45,57.88,57.45,57.8,160100.0,36.3619,36.634,36.3619,36.5834,160100.0
2007-01-09 09:40:00,57.8,58.08,57.8,58.0,197000.0,36.5834,36.7606,36.5834,36.71,197000.0
2007-01-09 09:50:00,58.0,58.07,57.9,57.91,136100.0,36.71,36.7543,36.6467,36.653,136100.0
2007-01-09 10:00:00,57.9,58.04,57.89,57.96,171800.0,36.6467,36.7353,36.6403,36.6846,171800.0
2007-01-09 10:10:00,57.97,58.17,57.96,58.11,145700.0,36.691,36.8176,36.6846,36.7796,145700.0
2007-01-09 10:20:00,58.11,58.25,58.11,58.17,124100.0,36.7796,36.8682,36.7796,36.8176,124100.0
2007-01-09 10:30:00,58.17,58.4,58.17,58.3,200200.0,36.8176,36.9631,36.8176,36.8998,200200.0
2007-01-09 10:40:00,58.31,58.45,58.26,58.36,92800.0,36.9062,36.9948,36.8745,36.9378,92800.0
2007-01-09 10:50:00,58.39,58.44,58.24,58.37,102000.0,36.9568,36.9885,36.8619,36.9442,102000.0
2007-01-09 11:00:00,58.37,58.4,58.31,58.37,105200.0,36.9442,36.9631,36.9062,36.9442,105200.0
2007-01-09 11:10:00,58.37,58.4,58.25,58.27,74500.0,36.9442,36.9631,36.8682,36.8809,74500.0
2007-01-09 11:20:00,58.28,58.28,58.15,58.18,74200.0,36.8872,36.8872,36.8049,36.8239,74200.0
2007-01-09 11:30:00,58.19,58.28,58.19,58.27,46700.0,36.8302,36.8872,36.8302,36.8809,46700.0
2007-01-09 11:40:00,58.28,58.3,58.1,58.1,61500.0,36.8872,36.8998,36.7733,36.7733,61500.0
2007-01-09 11:50:00,58.11,58.15,58.03,58.08,52200.0,36.7796,36.8049,36.729,36.7606,52200.0
2007-01-09 12:00:00,58.08,58.2,58.08,58.18,69700.0,36.7606,36.8366,36.7606,36.8239,69700.0
2007-01-09 12:10:00,58.19,58.22,58.14,58.16,43200.0,36.8302,36.8492,36.7986,36.8112,43200.0
2007-01-09 12:20:00,58.18,58.18,58.03,58.12,71500.0,36.8239,36.8239,36.729,36.7859,71500.0
2007-01-09 12:30:00,58.12,58.13,58.0,58.04,65200.0,36.7859,36.7922,36.71,36.7353,65200.0
2007-01-09 12:40:00,58.05,58.22,58.04,58.2,91100.0,36.7416,36.8492,36.7353,36.8366,91100.0
2007-01-09 12:50:00,58.2,58.24,58.09,58.12,80400.0,36.8366,36.8619,36.7669,36.7859,80400.0
2007-01-09 13:00:00,58.14,58.16,58.09,58.1,38300.0,36.7986,36.8112,36.7669,36.7733,38300.0
2007-01-09 13:10:00,58.1,58.21,58.09,58.16,43400.0,36.7733,36.8429,36.7669,36.8112,43400.0
2007-01-09 13:20:00,58.15,58.16,58.07,58.11,44400.0,36.8049,36.8112,36.7543,36.7796,44400.0
2007-01-09 13:30:00,58.11,58.2,58.02,58.04,81400.0,36.7796,36.8366,36.7226,36.7353,81400.0
2007-01-09 13:40:00,58.04,58.12,58.0,58.04,40000.0,36.7353,36.7859,36.71,36.7353,40000.0
2007-01-09 13:50:00,58.04,58.04,57.91,57.95,175800.0,36.7353,36.7353,36.653,36.6783,175800.0
2007-01-09 14:00:00,57.96,58.21,57.95,58.19,108800.0,36.6846,36.8429,36.6783,36.8302,108800.0
2007-01-09 14:10:00,58.2,58.24,58.1,58.19,63000.0,36.8366,36.8619,36.7733,36.8302,63000.0
2007-01-09 14:20:00,58.2,58.2,58.08,58.1,29700.0,36.8366,36.8366,36.7606,36.7733,29700.0
2007-01-09 14:30:00,58.09,58.11,58.0,58.06,47100.0,36.7669,36.7796,36.71,36.7479,47100.0
2007-01-09 14:40:00,58.08,58.15,58.06,58.13,72900.0,36.7606,36.8049,36.7479,36.7922,72900.0
2007-01-09 14:50:00,58.13,58.32,58.12,58.32,84300.0,36.7922,36.9125,36.7859,36.9125,84300.0
2007-01-09 15:00:00,58.32,58.32,58.24,58.25,58800.0,36.9125,36.9125,36.8619,36.8682,58800.0
2007-01-09 15:10:00,58.26,58.29,58.2,58.21,48100.0,36.8745,36.8935,36.8366,36.8429,48100.0
2007-01-09 15:20:00,58.21,58.24,58.16,58.18,108900.0,36.8429,36.8619,36.8112,36.8239,108900.0
2007-01-09 15:30:00,58.18,58.29,58.17,58.21,89200.0,36.8239,36.8935,36.8176,36.8429,89200.0
2007-01-09 15:40:00,58.23,58.31,58.19,58.2,107400.0,36.8555,36.9062,36.8302,36.8366,107400.0
2007-01-09 15:50:00,58.2,58.31,58.16,58.26,318400.0,36.8366,36.9062,36.8112,36.8745,318400.0
2007-01-10 09:30:00,57.94,58.39,57.85,58.02,163700.0,36.672,36.9568,36.615,36.7226,163700.0
2007-01-10 09:40:00,58.03,58.24,57.99,58.24,100500.0,36.729,36.8619,36.7036,36.8619,100500.0
2007-01-10 09:50:00,58.25,58.26,58.1,58.19,90700.0,36.8682,36.8745,36.7733,36.8302,90700.0
2007-01-10 10:00:00,58.16,58.27,58.08,58.1,66700.0,36.8112,36.8809,36.7606,36.7733,66700.0
2007-01-10 10:10:00,58.11,58.4,58.05,58.39,151600.0,36.7796,36.9631,36.7416,36.9568,151600.0
2007-01-10 10:20:00,58.38,58.44,58.23,58.25,112100.0,36.9505,36.9885,36.8555,36.8682,112100.0
2007-01-10 10:30:00,58.25,58.38,58.15,58.23,97400.0,36.8682,36.9505,36.8049,36.8555,97400.0
2007-01-10 10:40:00,58.24,58.33,58.2,58.2,105300.0,36.8619,36.9188,36.8366,36.8366,105300.0
2007-01-10 10:50:00,58.21,58.3,58.12,58.28,90600.0,36.8429,36.8998,36.7859,36.8872,90600.0
2007-01-10 11:00:00,58.27,58.3,58.14,58.16,72900.0,36.8809,36.8998,36.7986,36.8112,72900.0
2007-01-10 11:10:00,58.16,58.18,58.11,58.12,49400.0,36.8112,36.8239,36.7796,36.7859,49400.0
2007-01-10 11:20:00,58.11,58.14,58.06,58.13,65100.0,36.7796,36.7986,36.7479,36.7922,65100.0
2007-01-10 11:30:00,58.13,58.16,58.07,58.14,71400.0,36.7922,36.8112,36.7543,36.7986,71400.0
2007-01-10 11:40:00,58.12,58.14,58.04,58.12,68400.0,36.7859,36.7986,36.7353,36.7859,68400.0
2007-01-10 11:50:00,58.12,58.17,58.06,58.07,61300.0,36.7859,36.8176,36.7479,36.7543,61300.0
2007-01-10 12:00:00,58.07,58.08,57.95,57.97,49200.0,36.7543,36.7606,36.6783,36.691,49200.0
2007-01-10 12:10:00,57.97,58.04,57.95,58.03,53500.0,36.691,36.7353,36.6783,36.729,53500.0
2007-01-10 12:20:00,58.04,58.07,57.96,57.98,34600.0,36.7353,36.7543,36.6846,36.6973,34600.0
2007-01-10 12:30:00,57.96,58.05,57.95,58.01,67600.0,36.6846,36.7416,36.6783,36.7163,67600.0
2007-01-10 12:40:00,58.01,58.04,57.96,57.96,110400.0,36.7163,36.7353,36.6846,36.6846,110400.0
2007-01-10 12:50:00,57.96,58.06,57.96,58.01,75200.0,36.6846,36.7479,36.6846,36.7163,75200.0
2007-01-10 13:00:00,58.02,58.08,57.98,58.0,35500.0,36.7226,36.7606,36.6973,36.71,35500.0
2007-01-10 13:10:00,58.0,58.08,57.95,57.99,78700.0,36.71,36.7606,36.6783,36.7036,78700.0
2007-01-10 13:20:00,58.01,58.13,58.0,58.05,27900.0,36.7163,36.7922,36.71,36.7416,27900.0
2007-01-10 13:30:00,58.04,58.07,57.98,58.06,25700.0,36.7353,36.7543,36.6973,36.7479,25700.0
2007-01-10 13:40:00,58.06,58.19,58.05,58.19,124700.0,36.7479,36.8302,36.7416,36.8302,124700.0
2007-01-10 13:50:00,58.17,58.22,58.07,58.07,52700.0,36.8176,36.8492,36.7543,36.7543,52700.0
2007-01-10 14:00:00,58.09,58.12,58.01,58.05,94100.0,36.7669,36.7859,36.7163,36.7416,94100.0
2007-01-10 14:10:00,58.05,58.16,58.0,58.16,57300.0,36.7416,36.8112,36.71,36.8112,57300.0
2007-01-10 14:20:00,58.15,58.15,58.02,58.06,49500.0,36.8049,36.8049,36.7226,36.7479,49500.0
2007-01-10 14:30:00,58.06,58.11,58.0,58.04,28900.0,36.7479,36.7796,36.71,36.7353,28900.0
2007-01-10 14:40:00,58.04,58.11,58.04,58.1,86700.0,36.7353,36.7796,36.7353,36.7733,86700.0
2007-01-10 14:50:00,58.11,58.11,58.01,58.04,35800.0,36.7796,36.7796,36.7163,36.7353,35800.0
2007-01-10 15:00:00,58.05,58.1,58.01,58.06,46600.0,36.7416,36.7733,36.7163,36.7479,46600.0
2007-01-10 15:10:00,58.07,58.12,58.04,58.09,71600.0,36.7543,36.7859,36.7353,36.7669,71600.0
2007-01-10 15:20:00,58.09,58.16,58.08,58.1,59500.0,36.7669,36.8112,36.7606,36.7733,59500.0
2007-01-10 15:30:00,58.1,58.18,58.07,58.15,84400.0,36.7733,36.8239,36.7543,36.8049,84400.0
2007-01-10 15:40:00,58.15,58.16,58.09,58.12,119000.0,36.8049,36.8112,36.7669,36.7859,119000.0
2007-01-10 15:50:00,58.1,58.32,58.1,58.31,441100.0,36.7733,36.9125,36.7733,36.9062,441100.0
2007-01-11 09:30:00,58.35,58.51,58.32,58.48,115300.0,36.9315,37.0328,36.9125,37.0138,115300.0
2007-01-11 09:40:00,58.49,58.8,58.35,58.64,105700.0,37.0201,37.2163,36.9315,37.115,105700.0
2007-01-11 09:50:00,58.66,58.67,58.34,58.47,186800.0,37.1277,37.134,36.9252,37.0074,186800.0
2007-01-11 10:00:00,58.45,58.54,58.25,58.45,90800.0,36.9948,37.0517,36.8682,36.9948,90800.0
2007-01-11 10:10:00,58.42,58.68,58.38,58.64,109100.0,36.9758,37.1404,36.9505,37.115,109100.0
2007-01-11 10:20:00,58.63,58.74,58.54,58.65,65500.0,37.1087,37.1783,37.0517,37.1214,65500.0
2007-01-11 10:30:00,58.66,58.75,58.66,58.74,54100.0,37.1277,37.1847,37.1277,37.1783,54100.0
2007-01-11 10:40:00,58.74,58.89,58.72,58.85,80100.0,37.1783,37.2733,37.1657,37.248,80100.0
2007-01-11 10:50:00,58.85,58.88,58.73,58.87,83300.0,37.248,37.2669,37.172,37.2606,83300.0
2007-01-11 11:00:00,58.86,59.0,58.86,58.96,87600.0,37.2543,37.3429,37.2543,37.3176,87600.0
2007-01-11 11:10:00,58.97,59.04,58.97,59.01,118000.0,37.3239,37.3682,37.3239,37.3492,118000.0
2007-01-11 11:20:00,59.0,59.03,58.98,59.02,75500.0,37.3429,37.3619,37.3302,37.3556,75500.0
2007-01-11 11:30:00,59.02,59.05,58.99,59.02,112600.0,37.3556,37.3745,37.3366,37.3556,112600.0
2007-01-11 11:40:00,59.04,59.04,58.99,59.02,63700.0,37.3682,37.3682,37.3366,37.3556,63700.0
2007-01-11 11:50:00,59.01,59.07,58.98,59.05,85400.0,37.3492,37.3872,37.3302,37.3745,85400.0
2007-01-11 12:00:00,59.05,59.1,59.04,59.08,67600.0,37.3745,37.4062,37.3682,37.3935,67600.0
2007-01-11 12:10:00,59.09,59.17,59.04,59.12,59400.0,37.3999,37.4505,37.3682,37.4188,59400.0
2007-01-11 12:20:00,59.12,59.18,59.03,59.05,35500.0,37.4188,37.4568,37.3619,37.3745,35500.0
2007-01-11 12:30:00,59.06,59.22,59.04,59.2,92300.0,37.3809,37.4821,37.3682,37.4695,92300.0
2007-01-11 12:40:00,59.2,59.33,59.19,59.3,94900.0,37.4695,37.5518,37.4632,37.5328,94900.0
2007-01-11 12:50:00,59.3,59.5,59.28,59.48,185200.0,37.5328,37.6594,37.5201,37.6467,185200.0
2007-01-11 13:00:00,59.49,59.57,59.4,59.48,217300.0,37.653,37.7037,37.5961,37.6467,217300.0
2007-01-11 13:10:00,59.49,59.58,59.46,59.55,103500.0,37.653,37.71,37.634,37.691,103500.0
2007-01-11 13:20:00,59.55,59.58,59.51,59.57,94200.0,37.691,37.71,37.6657,37.7037,94200.0
2007-01-11 13:30:00,59.57,59.61,59.54,59.54,77700.0,37.7037,37.729,37.6847,37.6847,77700.0
2007-01-11 13:40:00,59.54,59.68,59.52,59.68,97500.0,37.6847,37.7733,37.672,37.7733,97500.0
2007-01-11 13:50:00,59.68,59.7,59.53,59.57,83300.0,37.7733,37.7859,37.6784,37.7037,83300.0
2007-01-11 14:00:00,59.57,59.57,59.44,59.51,96600.0,37.7037,37.7037,37.6214,37.6657,96600.0
2007-01-11 14:10:00,59.5,59.64,59.46,59.63,84500.0,37.6594,37.748,37.634,37.7416,84500.0
2007-01-11 14:20:00,59.62,59.64,59.55,59.63,71800.0,37.7353,37.748,37.691,37.7416,71800.0
2007-01-11 14:30:00,59.64,59.74,59.63,59.64,97400.0,37.748,37.8113,37.7416,37.748,97400.0
2007-01-11 14:40:00,59.65,59.87,59.63,59.85,193500.0,37.7543,37.8935,37.7416,37.8809,193500.0
2007-01-11 14:50:00,59.85,59.88,59.71,59.76,165400.0,37.8809,37.8999,37.7923,37.8239,165400.0
2007-01-11 15:00:00,59.75,59.83,59.7,59.81,141500.0,37.8176,37.8682,37.7859,37.8556,141500.0
2007-01-11 15:10:00,59.82,59.91,59.81,59.86,187000.0,37.8619,37.9189,37.8556,37.8872,187000.0
2007-01-11 15:20:00,59.86,59.87,59.66,59.7,262300.0,37.8872,37.8935,37.7606,37.7859,262300.0
2007-01-11 15:30:00,59.7,59.85,59.69,59.85,282800.0,37.7859,37.8809,37.7796,37.8809,282800.0
2007-01-11 15:40:00,59.85,59.88,59.78,59.79,186600.0,37.8809,37.8999,37.8366,37.8429,186600.0
2007-01-11 15:50:00,59.79,59.83,59.72,59.77,270600.0,37.8429,37.8682,37.7986,37.8303,270600.0
2007-01-12 09:30:00,59.8,59.85,59.51,59.77,215200.0,37.8492,37.8809,37.6657,37.8303,215200.0
2007-01-12 09:40:00,59.76,59.86,59.7,59.79,113000.0,37.8239,37.8872,37.7859,37.8429,113000.0
2007-01-12 09:50:00,59.79,59.9,59.74,59.8,120700.0,37.8429,37.9125,37.8113,37.8492,120700.0
2007-01-12 10:00:00,59.81,59.85,59.6,59.64,147600.0,37.8556,37.8809,37.7227,37.748,147600.0
2007-01-12 10:10:00,59.64,59.92,59.62,59.9,135700.0,37.748,37.9252,37.7353,37.9125,135700.0
2007-01-12 10:20:00,59.9,59.9,59.77,59.79,83800.0,37.9125,37.9125,37.8303,37.8429,83800.0
2007-01-12 10:30:00,59.8,59.83,59.75,59.78,79500.0,37.8492,37.8682,37.8176,37.8366,79500.0
2007-01-12 10:40:00,59.78,59.85,59.75,59.84,91400.0,37.8366,37.8809,37.8176,37.8746,91400.0
2007-01-12 10:50:00,59.84,59.85,59.78,59.84,88600.0,37.8746,37.8809,37.8366,37.8746,88600.0
2007-01-12 11:00:00,59.83,59.85,59.76,59.76,118600.0,37.8682,37.8809,37.8239,37.8239,118600.0
2007-01-12 11:10:00,59.76,59.84,59.76,59.76,64700.0,37.8239,37.8746,37.8239,37.8239,64700.0
2007-01-12 11:20:00,59.77,59.82,59.7,59.74,63600.0,37.8303,37.8619,37.7859,37.8113,63600.0
2007-01-12 11:30:00,59.74,59.74,59.56,59.58,87200.0,37.8113,37.8113,37.6973,37.71,87200.0
2007-01-12 11:40:00,59.59,59.78,59.59,59.77,66900.0,37.7163,37.8366,37.7163,37.8303,66900.0
2007-01-12 11:50:00,59.77,59.81,59.72,59.8,91600.0,37.8303,37.8556,37.7986,37.8492,91600.0
2007-01-12 12:00:00,59.8,59.82,59.75,59.8,90500.0,37.8492,37.8619,37.8176,37.8492,90500.0
2007-01-12 12:10:00,59.79,59.9,59.79,59.88,43200.0,37.8429,37.9125,37.8429,37.8999,43200.0
2007-01-12 12:20:00,59.87,60.11,59.87,60.04,208500.0,37.8935,38.0455,37.8935,38.0011,208500.0
2007-01-12 12:30:00,60.07,60.17,60.06,60.1,88000.0,38.0201,38.0834,38.0138,38.0391,88000.0
2007-01-12 12:40:00,60.1,60.3,60.09,60.25,70900.0,38.0391,38.1657,38.0328,38.1341,70900.0
2007-01-12 12:50:00,60.25,60.37,60.22,60.36,116600.0,38.1341,38.21,38.1151,38.2037,116600.0
2007-01-12 13:00:00,60.36,60.45,60.32,60.32,110200.0,38.2037,38.2606,38.1784,38.1784,110200.0
2007-01-12 13:10:00,60.33,60.33,60.2,60.21,46500.0,38.1847,38.1847,38.1024,38.1087,46500.0
2007-01-12 13:20:00,60.19,60.23,60.05,60.05,92400.0,38.0961,38.1214,38.0075,38.0075,92400.0
2007-01-12 13:30:00,60.06,60.24,60.05,60.12,88700.0,38.0138,38.1277,38.0075,38.0518,88700.0
2007-01-12 13:40:00,60.13,60.22,60.11,60.19,78700.0,38.0581,38.1151,38.0455,38.0961,78700.0
2007-01-12 13:50:00,60.18,60.29,60.18,60.29,81900.0,38.0898,38.1594,38.0898,38.1594,81900.0
2007-01-12 14:00:00,60.29,60.31,60.24,60.25,65300.0,38.1594,38.172,38.1277,38.1341,65300.0
2007-01-12 14:10:00,60.24,60.28,60.22,60.27,77400.0,38.1277,38.153,38.1151,38.1467,77400.0
2007-01-12 14:20:00,60.25,60.3,60.19,60.3,77000.0,38.1341,38.1657,38.0961,38.1657,77000.0
2007-01-12 14:30:00,60.3,60.31,60.21,60.24,110500.0,38.1657,38.172,38.1087,38.1277,110500.0
2007-01-12 14:40:00,60.24,60.35,60.21,60.32,55700.0,38.1277,38.1974,38.1087,38.1784,55700.0
2007-01-12 14:50:00,60.34,60.38,60.3,60.37,69500.0,38.191,38.2163,38.1657,38.21,69500.0
2007-01-12 15:00:00,60.36,60.46,60.34,60.45,72200.0,38.2037,38.267,38.191,38.2606,72200.0
2007-01-12 15:10:00,60.44,60.45,60.22,60.24,394600.0,38.2543,38.2606,38.1151,38.1277,394600.0
2007-01-12 15:20:00,60.25,60.29,60.15,60.29,225600.0,38.1341,38.1594,38.0708,38.1594,225600.0
2007-01-12 15:30:00,60.28,60.32,60.23,60.23,94100.0,38.153,38.1784,38.1214,38.1214,94100.0
2007-01-12 15:40:00,60.23,60.33,60.22,60.28,138500.0,38.1214,38.1847,38.1151,38.153,138500.0
2007-01-12 15:50:00,60.28,60.31,60.23,60.31,162300.0,38.153,38.172,38.1214,38.172,162300.0
2007-01-16 09:30:00,60.22,60.4,60.08,60.31,160500.0,38.1151,38.229,38.0265,38.172,160500.0
2007-01-16 09:40:00,60.31,60.58,60.21,60.53,147500.0,38.172,38.3429,38.1087,38.3113,147500.0
2007-01-16 09:50:00,60.51,60.75,60.45,60.56,142900.0,38.2986,38.4505,38.2606,38.3303,142900.0
2007-01-16 10:00:00,60.56,60.7,60.51,60.65,132900.0,38.3303,38.4189,38.2986,38.3872,132900.0
2007-01-16 10:10:00,60.65,60.91,60.6,60.83,174400.0,38.3872,38.5518,38.3556,38.5012,174400.0
2007-01-16 10:20:00,60.84,60.9,60.76,60.82,134000.0,38.5075,38.5455,38.4569,38.4948,134000.0
2007-01-16 10:30:00,60.81,60.9,60.78,60.85,247000.0,38.4885,38.5455,38.4695,38.5138,247000.0
2007-01-16 10:40:00,60.85,60.88,60.79,60.79,79400.0,38.5138,38.5328,38.4758,38.4758,79400.0
2007-01-16 10:50:00,60.8,60.9,60.78,60.82,118400.0,38.4822,38.5455,38.4695,38.4948,118400.0
2007-01-16 11:00:00,60.82,60.86,60.77,60.81,88200.0,38.4948,38.5201,38.4632,38.4885,88200.0
2007-01-16 11:10:00,60.81,60.93,60.8,60.93,95400.0,38.4885,38.5645,38.4822,38.5645,95400.0
2007-01-16 11:20:00,60.93,60.94,60.83,60.9,147000.0,38.5645,38.5708,38.5012,38.5455,147000.0
2007-01-16 11:30:00,60.9,60.95,60.85,60.85,80300.0,38.5455,38.5771,38.5138,38.5138,80300.0
2007-01-16 11:40:00,60.85,60.89,60.8,60.89,76100.0,38.5138,38.5391,38.4822,38.5391,76100.0
2007-01-16 11:50:00,60.89,60.94,60.86,60.92,99100.0,38.5391,38.5708,38.5201,38.5581,99100.0
2007-01-16 12:00:00,60.92,60.96,60.92,60.93,78000.0,38.5581,38.5834,38.5581,38.5645,78000.0
2007-01-16 12:10:00,60.93,60.98,60.91,60.91,84800.0,38.5645,38.5961,38.5518,38.5518,84800.0
2007-01-16 12:20:00,60.91,60.91,60.78,60.86,74300.0,38.5518,38.5518,38.4695,38.5201,74300.0
2007-01-16 12:30:00,60.86,60.96,60.85,60.88,97400.0,38.5201,38.5834,38.5138,38.5328,97400.0
2007-01-16 12:40:00,60.88,61.0,60.87,60.97,172800.0,38.5328,38.6088,38.5265,38.5898,172800.0
2007-01-16 12:50:00,60.98,61.0,60.77,60.8,144500.0,38.5961,38.6088,38.4632,38.4822,144500.0
2007-01-16 13:00:00,60.78,60.87,60.78,60.85,67300.0,38.4695,38.5265,38.4695,38.5138,67300.0
2007-01-16 13:10:00,60.85,60.91,60.79,60.91,96100.0,38.5138,38.5518,38.4758,38.5518,96100.0
2007-01-16 13:20:00,60.9,60.91,60.82,60.9,73000.0,38.5455,38.5518,38.4948,38.5455,73000.0
2007-01-16 13:30:00,60.89,60.9,60.75,60.75,97000.0,38.5391,38.5455,38.4505,38.4505,97000.0
2007-01-16 13:40:00,60.75,60.81,60.75,60.78,76800.0,38.4505,38.4885,38.4505,38.4695,76800.0
2007-01-16 13:50:00,60.77,60.81,60.77,60.8,115000.0,38.4632,38.4885,38.4632,38.4822,115000.0
2007-01-16 14:00:00,60.8,60.81,60.76,60.77,58100.0,38.4822,38.4885,38.4569,38.4632,58100.0
2007-01-16 14:10:00,60.76,60.81,60.76,60.79,64600.0,38.4569,38.4885,38.4569,38.4758,64600.0
2007-01-16 14:20:00,60.8,60.83,60.71,60.71,115700.0,38.4822,38.5012,38.4252,38.4252,115700.0
2007-01-16 14:30:00,60.71,60.75,60.67,60.67,70000.0,38.4252,38.4505,38.3999,38.3999,70000.0
2007-01-16 14:40:00,60.67,60.71,60.64,60.68,64600.0,38.3999,38.4252,38.3809,38.4062,64600.0
2007-01-16 14:50:00,60.69,60.69,60.65,60.66,39600.0,38.4125,38.4125,38.3872,38.3936,39600.0
2007-01-16 15:00:00,60.66,60.78,60.65,60.75,89900.0,38.3936,38.4695,38.3872,38.4505,89900.0
2007-01-16 15:10:00,60.75,60.79,60.7,60.73,136100.0,38.4505,38.4758,38.4189,38.4379,136100.0
2007-01-16 15:20:00,60.73,60.8,60.7,60.76,111400.0,38.4379,38.4822,38.4189,38.4569,111400.0
2007-01-16 15:30:00,60.77,60.81,60.71,60.71,147400.0,38.4632,38.4885,38.4252,38.4252,147400.0
2007-01-16 15:40:00,60.71,60.82,60.71,60.78,208200.0,38.4252,38.4948,38.4252,38.4695,208200.0
2007-01-16 15:50:00,60.78,60.84,60.73,60.77,254500.0,38.4695,38.5075,38.4379,38.4632,254500.0
2007-01-17 09:30:00,60.93,60.99,60.6,60.91,299100.0,38.5645,38.6024,38.3556,38.5518,299100.0
2007-01-17 09:40:00,60.91,61.0,60.67,60.9,135200.0,38.5518,38.6088,38.3999,38.5455,135200.0
2007-01-17 09:50:00,60.91,60.99,60.8,60.86,118800.0,38.5518,38.6024,38.4822,38.5201,118800.0
2007-01-17 10:00:00,60.86,60.87,60.64,60.68,180200.0,38.5201,38.5265,38.3809,38.4062,180200.0
2007-01-17 10:10:00,60.69,60.75,60.64,60.64,87000.0,38.4125,38.4505,38.3809,38.3809,87000.0
2007-01-17 10:20:00,60.64,60.64,60.45,60.49,157900.0,38.3809,38.3809,38.2606,38.286,157900.0
2007-01-17 10:30:00,60.48,60.55,60.44,60.5,172200.0,38.2796,38.3239,38.2543,38.2923,172200.0
2007-01-17 10:40:00,60.51,60.73,60.5,60.6,135200.0,38.2986,38.4379,38.2923,38.3556,135200.0
2007-01-17 10:50:00,60.61,60.67,60.5,60.58,45600.0,38.3619,38.3999,38.2923,38.3429,45600.0
2007-01-17 11:00:00,60.59,60.65,60.58,60.58,48700.0,38.3493,38.3872,38.3429,38.3429,48700.0
2007-01-17 11:10:00,60.58,60.65,60.35,60.37,124500.0,38.3429,38.3872,38.1974,38.21,124500.0
2007-01-17 11:20:00,60.37,60.51,60.34,60.39,118900.0,38.21,38.2986,38.191,38.2227,118900.0
2007-01-17 11:30:00,60.38,60.49,60.37,60.47,85800.0,38.2163,38.286,38.21,38.2733,85800.0
2007-01-17 11:40:00,60.47,60.53,60.43,60.5,158700.0,38.2733,38.3113,38.248,38.2923,158700.0
2007-01-17 11:50:00,60.51,60.58,60.49,60.53,69600.0,38.2986,38.3429,38.286,38.3113,69600.0
2007-01-17 12:00:00,60.52,60.58,60.5,60.54,76700.0,38.305,38.3429,38.2923,38.3176,76700.0
2007-01-17 12:10:00,60.53,60.55,60.39,60.42,132400.0,38.3113,38.3239,38.2227,38.2417,132400.0
2007-01-17 12:20:00,60.44,60.5,60.39,60.39,80600.0,38.2543,38.2923,38.2227,38.2227,80600.0
2007-01-17 12:30:00,60.39,60.45,60.24,60.27,163000.0,38.2227,38.2606,38.1277,38.1467,163000.0
2007-01-17 12:40:00,60.28,60.28,60.21,60.22,87200.0,38.153,38.153,38.1087,38.1151,87200.0
2007-01-17 12:50:00,60.22,60.25,60.17,60.19,71600.0,38.1151,38.1341,38.0834,38.0961,71600.0
2007-01-17 13:00:00,60.19,60.22,60.1,60.11,128700.0,38.0961,38.1151,38.0391,38.0455,128700.0
2007-01-17 13:10:00,60.11,60.24,60.1,60.23,125500.0,38.0455,38.1277,38.0391,38.1214,125500.0
2007-01-17 13:20:00,60.24,60.32,60.22,60.29,83900.0,38.1277,38.1784,38.1151,38.1594,83900.0
2007-01-17 13:30:00,60.3,60.37,60.3,60.33,119800.0,38.1657,38.21,38.1657,38.1847,119800.0
2007-01-17 13:40:00,60.34,60.35,60.27,60.33,56600.0,38.191,38.1974,38.1467,38.1847,56600.0
2007-01-17 13:50:00,60.33,60.41,60.32,60.36,79200.0,38.1847,38.2353,38.1784,38.2037,79200.0
2007-01-17 14:00:00,60.36,60.42,60.29,60.29,85900.0,38.2037,38.2417,38.1594,38.1594,85900.0
2007-01-17 14:10:00,60.28,60.29,60.19,60.21,74700.0,38.153,38.1594,38.0961,38.1087,74700.0
2007-01-17 14:20:00,60.2,60.23,60.09,60.17,96900.0,38.1024,38.1214,38.0328,38.0834,96900.0
2007-01-17 14:30:00,60.19,60.2,60.08,60.13,218800.0,38.0961,38.1024,38.0265,38.0581,218800.0
2007-01-17 14:40:00,60.13,60.3,60.13,60.26,136500.0,38.0581,38.1657,38.0581,38.1404,136500.0
2007-01-17 14:50:00,60.25,60.27,60.15,60.2,48400.0,38.1341,38.1467,38.0708,38.1024,48400.0
2007-01-17 15:00:00,60.19,60.25,60.17,60.18,132600.0,38.0961,38.1341,38.0834,38.0898,132600.0
2007-01-17 15:10:00,60.17,60.25,60.17,60.2,147700.0,38.0834,38.1341,38.0834,38.1024,147700.0
2007-01-17 15:20:00,60.19,60.27,60.14,60.27,139500.0,38.0961,38.1467,38.0644,38.1467,139500.0
2007-01-17 15:30:00,60.26,60.3,60.25,60.27,74800.0,38.1404,38.1657,38.1341,38.1467,74800.0
2007-01-17 15:40:00,60.26,60.29,60.23,60.25,92800.0,38.1404,38.1594,38.1214,38.1341,92800.0
2007-01-17 15:50:00,60.26,60.34,60.24,60.34,160400.0,38.1404,38.191,38.1277,38.191,160400.0
2007-01-18 09:30:00,59.57,61.13,59.57,60.56,276100.0,37.7037,38.691,37.7037,38.3303,276100.0
2007-01-18 09:40:00,60.58,60.7,60.5,60.59,137500.0,38.3429,38.4189,38.2923,38.3493,137500.0
2007-01-18 09:50:00,60.58,60.8,60.58,60.7,277000.0,38.3429,38.4822,38.3429,38.4189,277000.0
2007-01-18 10:00:00,60.7,60.74,60.61,60.67,202300.0,38.4189,38.4442,38.3619,38.3999,202300.0
2007-01-18 10:10:00,60.69,60.7,60.54,60.59,121100.0,38.4125,38.4189,38.3176,38.3493,121100.0
2007-01-18 10:20:00,60.59,60.73,60.57,60.7,115300.0,38.3493,38.4379,38.3366,38.4189,115300.0
2007-01-18 10:30:00,60.68,60.75,60.64,60.7,207900.0,38.4062,38.4505,38.3809,38.4189,207900.0
2007-01-18 10:40:00,60.69,61.0,60.69,60.71,189400.0,38.4125,38.6088,38.4125,38.4252,189400.0
2007-01-18 10:50:00,60.71,61.0,60.68,60.97,136900.0,38.4252,38.6088,38.4062,38.5898,136900.0
2007-01-18 11:00:00,60.99,61.15,60.98,61.05,192900.0,38.6024,38.7037,38.5961,38.6404,192900.0
2007-01-18 11:10:00,61.05,61.1,60.94,61.0,118500.0,38.6404,38.6721,38.5708,38.6088,118500.0
2007-01-18 11:20:00,61.0,61.03,60.94,60.97,117500.0,38.6088,38.6277,38.5708,38.5898,117500.0
2007-01-18 11:30:00,60.98,61.0,60.94,61.0,70800.0,38.5961,38.6088,38.5708,38.6088,70800.0
2007-01-18 11:40:00,61.0,61.0,60.97,61.0,79700.0,38.6088,38.6088,38.5898,38.6088,79700.0
2007-01-18 11:50:00,60.99,61.02,60.94,61.0,85100.0,38.6024,38.6214,38.5708,38.6088,85100.0
2007-01-18 12:00:00,61.01,61.06,60.95,61.01,91900.0,38.6151,38.6467,38.5771,38.6151,91900.0
2007-01-18 12:10:00,61.02,61.22,60.96,61.2,122700.0,38.6214,38.748,38.5834,38.7353,122700.0
2007-01-18 12:20:00,61.2,61.2,61.03,61.15,164400.0,38.7353,38.7353,38.6277,38.7037,164400.0
2007-01-18 12:30:00,61.14,61.16,60.95,61.06,128100.0,38.6974,38.71,38.5771,38.6467,128100.0
2007-01-18 12:40:00,61.06,61.06,60.95,60.98,127400.0,38.6467,38.6467,38.5771,38.5961,127400.0
2007-01-18 12:50:00,61.0,61.05,60.98,61.05,70200.0,38.6088,38.6404,38.5961,38.6404,70200.0
2007-01-18 13:00:00,61.04,61.05,60.99,61.02,183200.0,38.6341,38.6404,38.6024,38.6214,183200.0
2007-01-18 13:10:00,61.02,61.09,60.98,61.03,82000.0,38.6214,38.6657,38.5961,38.6277,82000.0
2007-01-18 13:20:00,61.03,61.19,61.01,61.14,112000.0,38.6277,38.729,38.6151,38.6974,112000.0
2007-01-18 13:30:00,61.12,61.2,61.11,61.17,84400.0,38.6847,38.7353,38.6784,38.7164,84400.0
2007-01-18 13:40:00,61.16,61.21,61.14,61.2,105100.0,38.71,38.7417,38.6974,38.7353,105100.0
2007-01-18 13:50:00,61.2,61.46,61.2,61.46,165200.0,38.7353,38.8999,38.7353,38.8999,165200.0
2007-01-18 14:00:00,61.46,61.47,61.25,61.32,150900.0,38.8999,38.9062,38.767,38.8113,150900.0
2007-01-18 14:10:00,61.33,61.55,61.32,61.45,142800.0,38.8176,38.9569,38.8113,38.8936,142800.0
2007-01-18 14:20:00,61.45,61.49,61.4,61.42,117500.0,38.8936,38.9189,38.8619,38.8746,117500.0
2007-01-18 14:30:00,61.42,61.44,61.25,61.41,166300.0,38.8746,38.8872,38.767,38.8683,166300.0
2007-01-18 14:40:00,61.41,61.5,61.37,61.42,173800.0,38.8683,38.9252,38.8429,38.8746,173800.0
2007-01-18 14:50:00,61.4,61.5,61.39,61.49,171200.0,38.8619,38.9252,38.8556,38.9189,171200.0
2007-01-18 15:00:00,61.49,61.5,61.44,61.49,156400.0,38.9189,38.9252,38.8872,38.9189,156400.0
2007-01-18 15:10:00,61.49,61.6,61.43,61.46,241500.0,38.9189,38.9885,38.8809,38.8999,241500.0
2007-01-18 15:20:00,61.46,61.54,61.46,61.52,112700.0,38.8999,38.9505,38.8999,38.9379,112700.0
2007-01-18 15:30:00,61.51,61.52,61.39,61.4,163100.0,38.9316,38.9379,38.8556,38.8619,163100.0
2007-01-18 15:40:00,61.4,61.48,61.36,61.47,218800.0,38.8619,38.9126,38.8366,38.9062,218800.0
2007-01-18 15:50:00,61.47,61.56,61.44,61.5,488600.0,38.9062,38.9632,38.8872,38.9252,488600.0
2007-01-19 09:30:00,61.87,61.99,61.64,61.78,609200.0,39.1594,39.2354,39.0138,39.1024,609200.0
2007-01-19 09:40:00,61.79,61.8,61.67,61.71,179300.0,39.1088,39.1151,39.0328,39.0581,179300.0
2007-01-19 09:50:00,61.7,61.74,61.53,61.71,195200.0,39.0518,39.0771,38.9442,39.0581,195200.0
2007-01-19 10:00:00,61.71,61.89,61.67,61.68,215200.0,39.0581,39.1721,39.0328,39.0392,215200.0
2007-01-19 10:10:00,61.69,61.79,61.67,61.75,138400.0,39.0455,39.1088,39.0328,39.0835,138400.0
2007-01-19 10:20:00,61.74,61.77,61.69,61.75,176300.0,39.0771,39.0961,39.0455,39.0835,176300.0
2007-01-19 10:30:00,61.75,61.82,61.69,61.81,171400.0,39.0835,39.1278,39.0455,39.1214,171400.0
2007-01-19 10:40:00,61.81,61.95,61.78,61.88,159400.0,39.1214,39.21,39.1024,39.1657,159400.0
2007-01-19 10:50:00,61.89,62.0,61.83,62.0,256500.0,39.1721,39.2417,39.1341,39.2417,256500.0
2007-01-19 11:00:00,62.0,62.09,62.0,62.05,162000.0,39.2417,39.2987,39.2417,39.2733,162000.0
2007-01-19 11:10:00,62.05,62.08,61.99,62.02,180300.0,39.2733,39.2923,39.2354,39.2543,180300.0
2007-01-19 11:20:00,62.02,62.05,61.97,61.98,154800.0,39.2543,39.2733,39.2227,39.229,154800.0
2007-01-19 11:30:00,61.97,62.03,61.95,61.97,163300.0,39.2227,39.2607,39.21,39.2227,163300.0
2007-01-19 11:40:00,61.96,62.0,61.9,61.91,109200.0,39.2164,39.2417,39.1784,39.1847,109200.0
2007-01-19 11:50:00,61.91,61.93,61.86,61.86,66200.0,39.1847,39.1974,39.1531,39.1531,66200.0
2007-01-19 12:00:00,61.87,61.91,61.81,61.81,103500.0,39.1594,39.1847,39.1214,39.1214,103500.0
2007-01-19 12:10:00,61.81,61.92,61.71,61.85,134300.0,39.1214,39.1911,39.0581,39.1467,134300.0
2007-01-19 12:20:00,61.85,61.86,61.64,61.65,87900.0,39.1467,39.1531,39.0138,39.0202,87900.0
2007-01-19 12:30:00,61.64,61.66,61.55,61.6,126800.0,39.0138,39.0265,38.9569,38.9885,126800.0
2007-01-19 12:40:00,61.59,61.73,61.58,61.71,51000.0,38.9822,39.0708,38.9759,39.0581,51000.0
2007-01-19 12:50:00,61.7,61.84,61.68,61.84,78500.0,39.0518,39.1404,39.0392,39.1404,78500.0
2007-01-19 13:00:00,61.84,61.89,61.82,61.85,61300.0,39.1404,39.1721,39.1278,39.1467,61300.0
2007-01-19 13:10:00,61.85,61.95,61.84,61.94,51000.0,39.1467,39.21,39.1404,39.2037,51000.0
2007-01-19 13:20:00,61.94,61.96,61.87,61.93,73200.0,39.2037,39.2164,39.1594,39.1974,73200.0
2007-01-19 13:30:00,61.93,61.94,61.89,61.92,80000.0,39.1974,39.2037,39.1721,39.1911,80000.0
2007-01-19 13:40:00,61.91,61.97,61.89,61.97,56200.0,39.1847,39.2227,39.1721,39.2227,56200.0
2007-01-19 13:50:00,61.97,62.01,61.93,62.0,90900.0,39.2227,39.248,39.1974,39.2417,90900.0
2007-01-19 14:00:00,62.0,62.01,61.9,62.0,114900.0,39.2417,39.248,39.1784,39.2417,114900.0
2007-01-19 14:10:00,61.99,62.05,61.97,61.99,80100.0,39.2354,39.2733,39.2227,39.2354,80100.0
2007-01-19 14:20:00,61.99,62.05,61.99,62.03,65000.0,39.2354,39.2733,39.2354,39.2607,65000.0
2007-01-19 14:30:00,62.03,62.06,62.02,62.04,71800.0,39.2607,39.2797,39.2543,39.267,71800.0
2007-01-19 14:40:00,62.04,62.2,62.04,62.13,155200.0,39.267,39.3683,39.267,39.324,155200.0
2007-01-19 14:50:00,62.13,62.19,62.1,62.16,146000.0,39.324,39.3619,39.305,39.343,146000.0
2007-01-19 15:00:00,62.16,62.25,62.11,62.24,160400.0,39.343,39.3999,39.3113,39.3936,160400.0
2007-01-19 15:10:00,62.24,62.25,62.19,62.24,155100.0,39.3936,39.3999,39.3619,39.3936,155100.0
2007-01-19 15:20:00,62.24,62.25,62.2,62.25,149500.0,39.3936,39.3999,39.3683,39.3999,149500.0
2007-01-19 15:30:00,62.24,62.28,62.23,62.25,150900.0,39.3936,39.4189,39.3873,39.3999,150900.0
2007-01-19 15:40:00,62.25,62.29,62.24,62.29,179200.0,39.3999,39.4252,39.3936,39.4252,179200.0
2007-01-19 15:50:00,62.28,62.96,62.27,62.35,385100.0,39.4189,39.8493,39.4126,39.4632,385100.0
2007-01-22 09:30:00,62.35,62.48,61.95,61.95,300800.0,39.4632,39.5455,39.21,39.21,300800.0
2007-01-22 09:40:00,61.96,62.01,61.9,61.93,141500.0,39.2164,39.248,39.1784,39.1974,141500.0
2007-01-22 09:50:00,61.94,62.06,61.83,61.98,221800.0,39.2037,39.2797,39.1341,39.229,221800.0
2007-01-22 10:00:00,61.98,62.03,61.6,61.65,109900.0,39.229,39.2607,38.9885,39.0202,109900.0
2007-01-22 10:10:00,61.64,61.7,61.53,61.6,126800.0,39.0138,39.0518,38.9442,38.9885,126800.0
2007-01-22 10:20:00,61.61,61.62,61.42,61.42,142600.0,38.9948,39.0012,38.8746,38.8746,142600.0
2007-01-22 10:30:00,61.43,61.5,61.32,61.45,129100.0,38.8809,38.9252,38.8113,38.8936,129100.0
2007-01-22 10:40:00,61.46,61.53,61.34,61.41,124700.0,38.8999,38.9442,38.824,38.8683,124700.0
2007-01-22 10:50:00,61.42,61.51,61.37,61.47,96200.0,38.8746,38.9316,38.8429,38.9062,96200.0
2007-01-22 11:00:00,61.47,61.55,61.3,61.37,154700.0,38.9062,38.9569,38.7986,38.8429,154700.0
2007-01-22 11:10:00,61.35,61.46,61.35,61.42,68200.0,38.8303,38.8999,38.8303,38.8746,68200.0
2007-01-22 11:20:00,61.42,61.47,61.38,61.45,112400.0,38.8746,38.9062,38.8493,38.8936,112400.0
2007-01-22 11:30:00,61.45,61.47,61.3,61.32,94400.0,38.8936,38.9062,38.7986,38.8113,94400.0
2007-01-22 11:40:00,61.32,61.42,61.29,61.36,168600.0,38.8113,38.8746,38.7923,38.8366,168600.0
2007-01-22 11:50:00,61.36,61.5,61.32,61.46,136300.0,38.8366,38.9252,38.8113,38.8999,136300.0
2007-01-22 12:00:00,61.46,61.57,61.45,61.57,151500.0,38.8999,38.9695,38.8936,38.9695,151500.0
2007-01-22 12:10:00,61.57,61.63,61.56,61.6,158900.0,38.9695,39.0075,38.9632,38.9885,158900.0
2007-01-22 12:20:00,61.6,61.63,61.53,61.54,275800.0,38.9885,39.0075,38.9442,38.9505,275800.0
2007-01-22 12:30:00,61.55,61.58,61.49,61.51,61300.0,38.9569,38.9759,38.9189,38.9316,61300.0
2007-01-22 12:40:00,61.49,61.63,61.48,61.6,256700.0,38.9189,39.0075,38.9126,38.9885,256700.0
2007-01-22 12:50:00,61.6,61.63,61.56,61.61,30000.0,38.9885,39.0075,38.9632,38.9948,30000.0
2007-01-22 13:00:00,61.61,61.68,61.58,61.6,73200.0,38.9948,39.0392,38.9759,38.9885,73200.0
2007-01-22 13:10:00,61.6,61.8,61.6,61.76,90900.0,38.9885,39.1151,38.9885,39.0898,90900.0
2007-01-22 13:20:00,61.77,61.8,61.74,61.8,211800.0,39.0961,39.1151,39.0771,39.1151,211800.0
2007-01-22 13:30:00,61.79,61.8,61.66,61.66,54400.0,39.1088,39.1151,39.0265,39.0265,54400.0
2007-01-22 13:40:00,61.66,61.72,61.6,61.62,65200.0,39.0265,39.0645,38.9885,39.0012,65200.0
2007-01-22 13:50:00,61.61,61.66,61.61,61.64,77000.0,38.9948,39.0265,38.9948,39.0138,77000.0
2007-01-22 14:00:00,61.64,61.75,61.63,61.7,121100.0,39.0138,39.0835,39.0075,39.0518,121100.0
2007-01-22 14:10:00,61.69,61.77,61.62,61.64,103200.0,39.0455,39.0961,39.0012,39.0138,103200.0
2007-01-22 14:20:00,61.64,61.79,61.63,61.76,122500.0,39.0138,39.1088,39.0075,39.0898,122500.0
2007-01-22 14:30:00,61.77,61.77,61.63,61.63,54000.0,39.0961,39.0961,39.0075,39.0075,54000.0
2007-01-22 14:40:00,61.64,61.72,61.63,61.64,101700.0,39.0138,39.0645,39.0075,39.0138,101700.0
2007-01-22 14:50:00,61.64,61.65,61.55,61.56,98100.0,39.0138,39.0202,38.9569,38.9632,98100.0
2007-01-22 15:00:00,61.57,61.59,61.5,61.57,78200.0,38.9695,38.9822,38.9252,38.9695,78200.0
2007-01-22 15:10:00,61.58,61.61,61.43,61.43,132200.0,38.9759,38.9948,38.8809,38.8809,132200.0
2007-01-22 15:20:00,61.44,61.45,61.37,61.4,161800.0,38.8872,38.8936,38.8429,38.8619,161800.0
2007-01-22 15:30:00,61.39,61.49,61.39,61.48,101800.0,38.8556,38.9189,38.8556,38.9126,101800.0
2007-01-22 15:40:00,61.48,61.56,61.43,61.51,180000.0,38.9126,38.9632,38.8809,38.9316,180000.0
2007-01-22 15:50:00,61.51,61.56,61.46,61.46,210800.0,38.9316,38.9632,38.8999,38.8999,210800.0
2007-01-23 09:30:00,61.37,61.49,61.05,61.05,239300.0,38.8429,38.9189,38.6404,38.6404,239300.0
2007-01-23 09:40:00,61.04,61.24,61.0,61.0,130400.0,38.6341,38.7607,38.6088,38.6088,130400.0
2007-01-23 09:50:00,60.99,61.27,60.99,61.21,125700.0,38.6024,38.7796,38.6024,38.7417,125700.0
2007-01-23 10:00:00,61.19,61.32,61.15,61.27,198100.0,38.729,38.8113,38.7037,38.7796,198100.0
2007-01-23 10:10:00,61.28,61.36,61.2,61.32,115900.0,38.786,38.8366,38.7353,38.8113,115900.0
2007-01-23 10:20:00,61.3,61.54,61.25,61.51,103900.0,38.7986,38.9505,38.767,38.9316,103900.0
2007-01-23 10:30:00,61.5,61.6,61.42,61.59,57900.0,38.9252,38.9885,38.8746,38.9822,57900.0
2007-01-23 10:40:00,61.57,61.59,61.44,61.49,64400.0,38.9695,38.9822,38.8872,38.9189,64400.0
2007-01-23 10:50:00,61.49,61.5,61.44,61.48,47700.0,38.9189,38.9252,38.8872,38.9126,47700.0
2007-01-23 11:00:00,61.48,61.61,61.48,61.6,74500.0,38.9126,38.9948,38.9126,38.9885,74500.0
2007-01-23 11:10:00,61.61,61.75,61.59,61.72,80300.0,38.9948,39.0835,38.9822,39.0645,80300.0
2007-01-23 11:20:00,61.73,61.75,61.69,61.72,58200.0,39.0708,39.0835,39.0455,39.0645,58200.0
2007-01-23 11:30:00,61.72,61.92,61.72,61.75,138200.0,39.0645,39.1911,39.0645,39.0835,138200.0
2007-01-23 11:40:00,61.75,61.91,61.68,61.89,82100.0,39.0835,39.1847,39.0392,39.1721,82100.0
2007-01-23 11:50:00,61.88,61.91,61.84,61.89,61300.0,39.1657,39.1847,39.1404,39.1721,61300.0
2007-01-23 12:00:00,61.9,61.96,61.85,61.95,186000.0,39.1784,39.2164,39.1467,39.21,186000.0
2007-01-23 12:10:00,61.96,61.99,61.91,61.99,73200.0,39.2164,39.2354,39.1847,39.2354,73200.0
2007-01-23 12:20:00,61.97,62.0,61.86,61.92,88900.0,39.2227,39.2417,39.1531,39.1911,88900.0
2007-01-23 12:30:00,61.92,61.99,61.9,61.95,62000.0,39.1911,39.2354,39.1784,39.21,62000.0
2007-01-23 12:40:00,61.93,61.97,61.91,61.96,88000.0,39.1974,39.2227,39.1847,39.2164,88000.0
2007-01-23 12:50:00,61.96,62.09,61.96,62.02,76700.0,39.2164,39.2987,39.2164,39.2543,76700.0
2007-01-23 13:00:00,62.02,62.05,62.0,62.0,62200.0,39.2543,39.2733,39.2417,39.2417,62200.0
2007-01-23 13:10:00,62.0,62.05,61.95,62.03,80600.0,39.2417,39.2733,39.21,39.2607,80600.0
2007-01-23 13:20:00,62.0,62.07,61.98,61.98,70900.0,39.2417,39.286,39.229,39.229,70900.0
2007-01-23 13:30:00,61.99,62.03,61.98,62.0,37600.0,39.2354,39.2607,39.229,39.2417,37600.0
2007-01-23 13:40:00,61.99,62.01,61.91,61.93,65500.0,39.2354,39.248,39.1847,39.1974,65500.0
2007-01-23 13:50:00,61.93,61.96,61.88,61.9,75800.0,39.1974,39.2164,39.1657,39.1784,75800.0
2007-01-23 14:00:00,61.91,61.94,61.6,61.65,101900.0,39.1847,39.2037,38.9885,39.0202,101900.0
2007-01-23 14:10:00,61.66,61.71,61.56,61.62,112400.0,39.0265,39.0581,38.9632,39.0012,112400.0
2007-01-23 14:20:00,61.63,61.64,61.2,61.23,223800.0,39.0075,39.0138,38.7353,38.7543,223800.0
2007-01-23 14:30:00,61.24,61.36,61.07,61.33,314100.0,38.7607,38.8366,38.6531,38.8176,314100.0
2007-01-23 14:40:00,61.33,61.35,61.12,61.21,109500.0,38.8176,38.8303,38.6847,38.7417,109500.0
2007-01-23 14:50:00,61.22,61.32,61.11,61.29,117600.0,38.748,38.8113,38.6784,38.7923,117600.0
2007-01-23 15:00:00,61.29,61.43,61.25,61.3,75100.0,38.7923,38.8809,38.767,38.7986,75100.0
2007-01-23 15:10:00,61.3,61.42,61.25,61.38,96900.0,38.7986,38.8746,38.767,38.8493,96900.0
2007-01-23 15:20:00,61.38,61.42,61.18,61.19,155300.0,38.8493,38.8746,38.7227,38.729,155300.0
2007-01-23 15:30:00,61.19,61.29,61.18,61.19,99600.0,38.729,38.7923,38.7227,38.729,99600.0
2007-01-23 15:40:00,61.19,61.45,61.19,61.39,125900.0,38.729,38.8936,38.729,38.8556,125900.0
2007-01-23 15:50:00,61.4,61.46,61.39,61.42,126000.0,38.8619,38.8999,38.8556,38.8746,126000.0
2007-01-24 09:30:00,61.37,61.67,61.16,61.65,132000.0,38.8429,39.0328,38.71,39.0202,132000.0
2007-01-24 09:40:00,61.63,61.74,61.45,61.7,127900.0,39.0075,39.0771,38.8936,39.0518,127900.0
2007-01-24 09:50:00,61.72,61.72,61.52,61.6,112100.0,39.0645,39.0645,38.9379,38.9885,112100.0
2007-01-24 10:00:00,61.6,61.74,61.6,61.72,169700.0,38.9885,39.0771,38.9885,39.0645,169700.0
2007-01-24 10:10:00,61.72,61.74,61.61,61.65,104100.0,39.0645,39.0771,38.9948,39.0202,104100.0
2007-01-24 10:20:00,61.65,61.65,61.36,61.41,68700.0,39.0202,39.0202,38.8366,38.8683,68700.0
2007-01-24 10:30:00,61.41,61.55,61.4,61.49,105500.0,38.8683,38.9569,38.8619,38.9189,105500.0
2007-01-24 10:40:00,61.51,61.67,61.5,61.67,86700.0,38.9316,39.0328,38.9252,39.0328,86700.0
2007-01-24 10:50:00,61.65,61.92,61.65,61.86,70000.0,39.0202,39.1911,39.0202,39.1531,70000.0
2007-01-24 11:00:00,61.84,61.91,61.76,61.84,72300.0,39.1404,39.1847,39.0898,39.1404,72300.0
2007-01-24 11:10:00,61.85,61.85,61.61,61.62,36900.0,39.1467,39.1467,38.9948,39.0012,36900.0
2007-01-24 11:20:00,61.64,61.69,61.6,61.63,29100.0,39.0138,39.0455,38.9885,39.0075,29100.0
2007-01-24 11:30:00,61.63,61.68,61.61,61.68,34000.0,39.0075,39.0392,38.9948,39.0392,34000.0
2007-01-24 11:40:00,61.65,61.71,61.63,61.65,40700.0,39.0202,39.0581,39.0075,39.0202,40700.0
2007-01-24 11:50:00,61.67,61.7,61.6,61.61,50500.0,39.0328,39.0518,38.9885,38.9948,50500.0
2007-01-24 12:00:00,61.63,61.75,61.62,61.65,114700.0,39.0075,39.0835,39.0012,39.0202,114700.0
2007-01-24 12:10:00,61.65,61.69,61.62,61.66,59000.0,39.0202,39.0455,39.0012,39.0265,59000.0
2007-01-24 12:20:00,61.66,61.76,61.65,61.76,69700.0,39.0265,39.0898,39.0202,39.0898,69700.0
2007-01-24 12:30:00,61.77,61.83,61.77,61.81,65200.0,39.0961,39.1341,39.0961,39.1214,65200.0
2007-01-24 12:40:00,61.78,61.79,61.58,61.61,69600.0,39.1024,39.1088,38.9759,38.9948,69600.0
2007-01-24 12:50:00,61.58,61.72,61.57,61.68,35000.0,38.9759,39.0645,38.9695,39.0392,35000.0
2007-01-24 13:00:00,61.67,61.7,61.6,61.6,35800.0,39.0328,39.0518,38.9885,38.9885,35800.0
2007-01-24 13:10:00,61.6,61.7,61.6,61.67,23600.0,38.9885,39.0518,38.9885,39.0328,23600.0
2007-01-24 13:20:00,61.67,61.68,61.43,61.43,74800.0,39.0328,39.0392,38.8809,38.8809,74800.0
2007-01-24 13:30:00,61.42,61.47,61.32,61.46,84200.0,38.8746,38.9062,38.8113,38.8999,84200.0
2007-01-24 13:40:00,61.45,61.48,61.4,61.42,48400.0,38.8936,38.9126,38.8619,38.8746,48400.0
2007-01-24 13:50:00,61.4,61.53,61.33,61.49,82600.0,38.8619,38.9442,38.8176,38.9189,82600.0
2007-01-24 14:00:00,61.5,61.52,61.41,61.42,51700.0,38.9252,38.9379,38.8683,38.8746,51700.0
2007-01-24 14:10:00,61.42,61.51,61.35,61.45,77600.0,38.8746,38.9316,38.8303,38.8936,77600.0
2007-01-24 14:20:00,61.45,61.52,61.39,61.43,77100.0,38.8936,38.9379,38.8556,38.8809,77100.0
2007-01-24 14:30:00,61.45,61.53,61.41,61.53,76500.0,38.8936,38.9442,38.8683,38.9442,76500.0
2007-01-24 14:40:00,61.53,61.6,61.42,61.55,85800.0,38.9442,38.9885,38.8746,38.9569,85800.0
2007-01-24 14:50:00,61.56,61.56,61.46,61.49,47900.0,38.9632,38.9632,38.8999,38.9189,47900.0
2007-01-24 15:00:00,61.49,61.54,61.48,61.53,59200.0,38.9189,38.9505,38.9126,38.9442,59200.0
2007-01-24 15:10:00,61.51,61.52,61.45,61.47,37800.0,38.9316,38.9379,38.8936,38.9062,37800.0
2007-01-24 15:20:00,61.47,61.5,61.43,61.46,53900.0,38.9062,38.9252,38.8809,38.8999,53900.0
2007-01-24 15:30:00,61.46,61.48,61.39,61.41,127400.0,38.8999,38.9126,38.8556,38.8683,127400.0
2007-01-24 15:40:00,61.4,61.49,61.39,61.44,107800.0,38.8619,38.9189,38.8556,38.8872,107800.0
2007-01-24 15:50:00,61.44,61.46,61.38,61.41,161700.0,38.8872,38.8999,38.8493,38.8683,161700.0
2007-01-25 09:30:00,61.45,61.5,61.2,61.31,163400.0,38.8936,38.9252,38.7353,38.805,163400.0
2007-01-25 09:40:00,61.32,61.4,61.08,61.13,100200.0,38.8113,38.8619,38.6594,38.691,100200.0
2007-01-25 09:50:00,61.15,61.19,61.05,61.08,76700.0,38.7037,38.729,38.6404,38.6594,76700.0
2007-01-25 10:00:00,61.09,61.1,61.0,61.09,58700.0,38.6657,38.6721,38.6088,38.6657,58700.0
2007-01-25 10:10:00,61.08,61.11,61.03,61.07,81500.0,38.6594,38.6784,38.6277,38.6531,81500.0
2007-01-25 10:20:00,61.09,61.1,61.03,61.08,52700.0,38.6657,38.6721,38.6277,38.6594,52700.0
2007-01-25 10:30:00,61.07,61.1,61.01,61.02,65200.0,38.6531,38.6721,38.6151,38.6214,65200.0
2007-01-25 10:40:00,61.03,61.04,60.93,60.99,103400.0,38.6277,38.6341,38.5645,38.6024,103400.0
2007-01-25 10:50:00,60.99,61.02,60.98,61.0,143400.0,38.6024,38.6214,38.5961,38.6088,143400.0
2007-01-25 11:00:00,61.0,61.18,60.99,61.11,130000.0,38.6088,38.7227,38.6024,38.6784,130000.0
2007-01-25 11:10:00,61.11,61.11,61.01,61.05,38400.0,38.6784,38.6784,38.6151,38.6404,38400.0
2007-01-25 11:20:00,61.05,61.08,61.01,61.05,36700.0,38.6404,38.6594,38.6151,38.6404,36700.0
2007-01-25 11:30:00,61.05,61.08,60.95,61.02,63800.0,38.6404,38.6594,38.5771,38.6214,63800.0
2007-01-25 11:40:00,61.03,61.13,60.98,61.0,94100.0,38.6277,38.691,38.5961,38.6088,94100.0
2007-01-25 11:50:00,61.0,61.02,60.8,60.83,101000.0,38.6088,38.6214,38.4822,38.5012,101000.0
2007-01-25 12:00:00,60.83,60.86,60.65,60.67,114700.0,38.5012,38.5201,38.3872,38.3999,114700.0
2007-01-25 12:10:00,60.67,60.72,60.57,60.72,125800.0,38.3999,38.4315,38.3366,38.4315,125800.0
2007-01-25 12:20:00,60.73,60.82,60.71,60.81,57100.0,38.4379,38.4948,38.4252,38.4885,57100.0
2007-01-25 12:30:00,60.81,60.83,60.75,60.79,49400.0,38.4885,38.5012,38.4505,38.4758,49400.0
2007-01-25 12:40:00,60.78,60.91,60.77,60.9,50400.0,38.4695,38.5518,38.4632,38.5455,50400.0
2007-01-25 12:50:00,60.9,60.94,60.83,60.84,73200.0,38.5455,38.5708,38.5012,38.5075,73200.0
2007-01-25 13:00:00,60.84,60.89,60.83,60.84,48600.0,38.5075,38.5391,38.5012,38.5075,48600.0
2007-01-25 13:10:00,60.85,60.91,60.83,60.88,37100.0,38.5138,38.5518,38.5012,38.5328,37100.0
2007-01-25 13:20:00,60.89,60.98,60.88,60.97,44700.0,38.5391,38.5961,38.5328,38.5898,44700.0
2007-01-25 13:30:00,60.97,60.98,60.8,60.84,62500.0,38.5898,38.5961,38.4822,38.5075,62500.0
2007-01-25 13:40:00,60.85,60.93,60.78,60.87,64400.0,38.5138,38.5645,38.4695,38.5265,64400.0
2007-01-25 13:50:00,60.87,60.91,60.77,60.84,56100.0,38.5265,38.5518,38.4632,38.5075,56100.0
2007-01-25 14:00:00,60.83,60.83,60.75,60.78,107500.0,38.5012,38.5012,38.4505,38.4695,107500.0
2007-01-25 14:10:00,60.77,60.82,60.71,60.75,55500.0,38.4632,38.4948,38.4252,38.4505,55500.0
2007-01-25 14:20:00,60.76,60.77,60.6,60.69,96300.0,38.4569,38.4632,38.3556,38.4125,96300.0
2007-01-25 14:30:00,60.7,60.74,60.6,60.72,54000.0,38.4189,38.4442,38.3556,38.4315,54000.0
2007-01-25 14:40:00,60.73,60.73,60.6,60.7,65300.0,38.4379,38.4379,38.3556,38.4189,65300.0
2007-01-25 14:50:00,60.7,60.75,60.69,60.74,42400.0,38.4189,38.4505,38.4125,38.4442,42400.0
2007-01-25 15:00:00,60.73,60.75,60.57,60.62,94300.0,38.4379,38.4505,38.3366,38.3682,94300.0
2007-01-25 15:10:00,60.61,60.76,60.6,60.72,114700.0,38.3619,38.4569,38.3556,38.4315,114700.0
2007-01-25 15:20:00,60.72,60.72,60.64,60.72,88800.0,38.4315,38.4315,38.3809,38.4315,88800.0
2007-01-25 15:30:00,60.71,60.76,60.66,60.74,90900.0,38.4252,38.4569,38.3936,38.4442,90900.0
2007-01-25 15:40:00,60.74,60.81,60.7,60.75,127600.0,38.4442,38.4885,38.4189,38.4505,127600.0
2007-01-25 15:50:00,60.75,60.77,60.67,60.71,194100.0,38.4505,38.4632,38.3999,38.4252,194100.0
2007-01-26 09:30:00,60.68,60.86,60.53,60.54,78200.0,38.4062,38.5201,38.3113,38.3176,78200.0
2007-01-26 09:40:00,60.53,60.6,60.33,60.43,94900.0,38.3113,38.3556,38.1847,38.248,94900.0
2007-01-26 09:50:00,60.42,60.59,60.41,60.56,60200.0,38.2417,38.3493,38.2353,38.3303,60200.0
2007-01-26 10:00:00,60.57,60.73,60.24,60.29,157700.0,38.3366,38.4379,38.1277,38.1594,157700.0
2007-01-26 10:10:00,60.29,60.37,60.16,60.2,83600.0,38.1594,38.21,38.0771,38.1024,83600.0
2007-01-26 10:20:00,60.2,60.29,60.15,60.26,54100.0,38.1024,38.1594,38.0708,38.1404,54100.0
2007-01-26 10:30:00,60.28,60.33,60.23,60.32,60700.0,38.153,38.1847,38.1214,38.1784,60700.0
2007-01-26 10:40:00,60.32,60.33,60.17,60.18,81000.0,38.1784,38.1847,38.0834,38.0898,81000.0
2007-01-26 10:50:00,60.17,60.2,60.11,60.16,57300.0,38.0834,38.1024,38.0455,38.0771,57300.0
2007-01-26 11:00:00,60.15,60.15,60.07,60.1,63100.0,38.0708,38.0708,38.0201,38.0391,63100.0
2007-01-26 11:10:00,60.1,60.18,60.08,60.18,67400.0,38.0391,38.0898,38.0265,38.0898,67400.0
2007-01-26 11:20:00,60.18,60.26,60.1,60.16,81200.0,38.0898,38.1404,38.0391,38.0771,81200.0
2007-01-26 11:30:00,60.13,60.17,60.07,60.09,61700.0,38.0581,38.0834,38.0201,38.0328,61700.0
2007-01-26 11:40:00,60.09,60.16,60.05,60.08,60200.0,38.0328,38.0771,38.0075,38.0265,60200.0
2007-01-26 11:50:00,60.09,60.15,60.03,60.11,83500.0,38.0328,38.0708,37.9948,38.0455,83500.0
2007-01-26 12:00:00,60.12,60.16,60.11,60.14,68500.0,38.0518,38.0771,38.0455,38.0644,68500.0
2007-01-26 12:10:00,60.15,60.19,60.08,60.12,73700.0,38.0708,38.0961,38.0265,38.0518,73700.0
2007-01-26 12:20:00,60.12,60.12,60.03,60.08,63900.0,38.0518,38.0518,37.9948,38.0265,63900.0
2007-01-26 12:30:00,60.07,60.28,60.06,60.25,173100.0,38.0201,38.153,38.0138,38.1341,173100.0
2007-01-26 12:40:00,60.24,60.33,60.22,60.31,84000.0,38.1277,38.1847,38.1151,38.172,84000.0
2007-01-26 12:50:00,60.31,60.32,60.19,60.27,49100.0,38.172,38.1784,38.0961,38.1467,49100.0
2007-01-26 13:00:00,60.29,60.3,60.14,60.14,39600.0,38.1594,38.1657,38.0644,38.0644,39600.0
2007-01-26 13:10:00,60.15,60.18,60.07,60.13,34600.0,38.0708,38.0898,38.0201,38.0581,34600.0
2007-01-26 13:20:00,60.15,60.17,60.06,60.11,31700.0,38.0708,38.0834,38.0138,38.0455,31700.0
2007-01-26 13:30:00,60.12,60.25,60.12,60.17,54200.0,38.0518,38.1341,38.0518,38.0834,54200.0
2007-01-26 13:40:00,60.17,60.2,60.1,60.16,39300.0,38.0834,38.1024,38.0391,38.0771,39300.0
2007-01-26 13:50:00,60.15,60.24,60.12,60.21,27900.0,38.0708,38.1277,38.0518,38.1087,27900.0
2007-01-26 14:00:00,60.22,60.23,60.05,60.09,55400.0,38.1151,38.1214,38.0075,38.0328,55400.0
2007-01-26 14:10:00,60.07,60.31,60.07,60.21,58800.0,38.0201,38.172,38.0201,38.1087,58800.0
2007-01-26 14:20:00,60.2,60.28,60.13,60.17,49900.0,38.1024,38.153,38.0581,38.0834,49900.0
2007-01-26 14:30:00,60.16,60.16,60.08,60.08,38000.0,38.0771,38.0771,38.0265,38.0265,38000.0
2007-01-26 14:40:00,60.07,60.1,59.97,59.98,91700.0,38.0201,38.0391,37.9568,37.9632,91700.0
2007-01-26 14:50:00,59.98,60.07,59.97,60.04,95300.0,37.9632,38.0201,37.9568,38.0011,95300.0
2007-01-26 15:00:00,60.03,60.15,60.01,60.15,112600.0,37.9948,38.0708,37.9822,38.0708,112600.0
2007-01-26 15:10:00,60.15,60.16,60.08,60.13,95600.0,38.0708,38.0771,38.0265,38.0581,95600.0
2007-01-26 15:20:00,60.12,60.22,60.06,60.18,124600.0,38.0518,38.1151,38.0138,38.0898,124600.0
2007-01-26 15:30:00,60.19,60.34,60.13,60.29,169100.0,38.0961,38.191,38.0581,38.1594,169100.0
2007-01-26 15:40:00,60.29,60.3,60.18,60.22,122000.0,38.1594,38.1657,38.0898,38.1151,122000.0
2007-01-26 15:50:00,60.24,60.29,60.16,60.24,128000.0,38.1277,38.1594,38.0771,38.1277,128000.0
2007-01-29 09:30:00,60.19,60.35,60.05,60.3,108600.0,38.0961,38.1974,38.0075,38.1657,108600.0
2007-01-29 09:40:00,60.37,60.53,60.33,60.51,88300.0,38.21,38.3113,38.1847,38.2986,88300.0
2007-01-29 09:50:00,60.49,60.51,60.25,60.28,85500.0,38.286,38.2986,38.1341,38.153,85500.0
2007-01-29 10:00:00,60.3,60.37,60.23,60.32,145200.0,38.1657,38.21,38.1214,38.1784,145200.0
2007-01-29 10:10:00,60.31,60.35,60.23,60.29,109800.0,38.172,38.1974,38.1214,38.1594,109800.0
2007-01-29 10:20:00,60.27,60.28,60.05,60.12,116000.0,38.1467,38.153,38.0075,38.0518,116000.0
2007-01-29 10:30:00,60.12,60.2,59.99,60.2,132500.0,38.0518,38.1024,37.9695,38.1024,132500.0
2007-01-29 10:40:00,60.2,60.26,60.12,60.18,56000.0,38.1024,38.1404,38.0518,38.0898,56000.0
2007-01-29 10:50:00,60.17,60.2,60.1,60.1,46100.0,38.0834,38.1024,38.0391,38.0391,46100.0
2007-01-29 11:00:00,60.1,60.12,60.0,60.11,66100.0,38.0391,38.0518,37.9758,38.0455,66100.0
2007-01-29 11:10:00,60.1,60.18,60.07,60.08,43900.0,38.0391,38.0898,38.0201,38.0265,43900.0
2007-01-29 11:20:00,60.09,60.09,60.0,60.09,59900.0,38.0328,38.0328,37.9758,38.0328,59900.0
2007-01-29 11:30:00,60.09,60.1,59.97,59.98,97900.0,38.0328,38.0391,37.9568,37.9632,97900.0
2007-01-29 11:40:00,59.99,60.0,59.93,59.95,74500.0,37.9695,37.9758,37.9315,37.9442,74500.0
2007-01-29 11:50:00,59.96,60.0,59.92,59.98,83400.0,37.9505,37.9758,37.9252,37.9632,83400.0
2007-01-29 12:00:00,59.97,60.09,59.95,60.08,67500.0,37.9568,38.0328,37.9442,38.0265,67500.0
2007-01-29 12:10:00,60.07,60.3,60.03,60.3,115600.0,38.0201,38.1657,37.9948,38.1657,115600.0
2007-01-29 12:20:00,60.3,60.35,60.2,60.25,57700.0,38.1657,38.1974,38.1024,38.1341,57700.0
2007-01-29 12:30:00,60.25,60.29,60.2,60.25,36400.0,38.1341,38.1594,38.1024,38.1341,36400.0
2007-01-29 12:40:00,60.26,60.32,60.23,60.29,45200.0,38.1404,38.1784,38.1214,38.1594,45200.0
2007-01-29 12:50:00,60.3,60.4,60.25,60.31,85000.0,38.1657,38.229,38.1341,38.172,85000.0
2007-01-29 13:00:00,60.3,60.4,60.3,60.33,63900.0,38.1657,38.229,38.1657,38.1847,63900.0
2007-01-29 13:10:00,60.32,60.36,60.29,60.29,36500.0,38.1784,38.2037,38.1594,38.1594,36500.0
2007-01-29 13:20:00,60.29,60.31,60.25,60.25,31500.0,38.1594,38.172,38.1341,38.1341,31500.0
2007-01-29 13:30:00,60.27,60.33,60.24,60.27,48400.0,38.1467,38.1847,38.1277,38.1467,48400.0
2007-01-29 13:40:00,60.27,60.27,60.11,60.15,72500.0,38.1467,38.1467,38.0455,38.0708,72500.0
2007-01-29 13:50:00,60.15,60.22,59.97,60.01,93700.0,38.0708,38.1151,37.9568,37.9822,93700.0
2007-01-29 14:00:00,60.0,60.08,59.91,60.04,76500.0,37.9758,38.0265,37.9189,38.0011,76500.0
2007-01-29 14:10:00,60.03,60.05,59.91,59.96,83100.0,37.9948,38.0075,37.9189,37.9505,83100.0
2007-01-29 14:20:00,59.97,60.02,59.94,59.95,55200.0,37.9568,37.9885,37.9379,37.9442,55200.0
2007-01-29 14:30:00,59.95,60.02,59.94,59.98,43400.0,37.9442,37.9885,37.9379,37.9632,43400.0
2007-01-29 14:40:00,59.98,60.08,59.98,60.05,51900.0,37.9632,38.0265,37.9632,38.0075,51900.0
2007-01-29 14:50:00,60.04,60.07,60.0,60.03,42100.0,38.0011,38.0201,37.9758,37.9948,42100.0
2007-01-29 15:00:00,60.04,60.1,60.0,60.03,66100.0,38.0011,38.0391,37.9758,37.9948,66100.0
2007-01-29 15:10:00,60.02,60.05,59.98,59.99,93200.0,37.9885,38.0075,37.9632,37.9695,93200.0
2007-01-29 15:20:00,60.01,60.06,59.96,60.03,65100.0,37.9822,38.0138,37.9505,37.9948,65100.0
2007-01-29 15:30:00,60.03,60.08,60.0,60.02,53900.0,37.9948,38.0265,37.9758,37.9885,53900.0
2007-01-29 15:40:00,60.05,60.05,59.99,60.01,68700.0,38.0075,38.0075,37.9695,37.9822,68700.0
2007-01-29 15:50:00,60.01,60.16,60.0,60.08,148000.0,37.9822,38.0771,37.9758,38.0265,148000.0
2007-01-30 09:30:00,60.49,60.71,60.4,60.59,230900.0,38.286,38.4252,38.229,38.3493,230900.0
2007-01-30 09:40:00,60.57,60.8,60.45,60.76,146000.0,38.3366,38.4822,38.2606,38.4569,146000.0
2007-01-30 09:50:00,60.77,60.84,60.64,60.81,163400.0,38.4632,38.5075,38.3809,38.4885,163400.0
2007-01-30 10:00:00,60.8,61.02,60.75,60.94,185000.0,38.4822,38.6214,38.4505,38.5708,185000.0
2007-01-30 10:10:00,60.93,61.01,60.83,60.99,141400.0,38.5645,38.6151,38.5012,38.6024,141400.0
2007-01-30 10:20:00,61.01,61.05,60.95,61.0,107100.0,38.6151,38.6404,38.5771,38.6088,107100.0
2007-01-30 10:30:00,61.0,61.08,60.94,60.98,99400.0,38.6088,38.6594,38.5708,38.5961,99400.0
2007-01-30 10:40:00,60.98,61.04,60.7,60.75,167300.0,38.5961,38.6341,38.4189,38.4505,167300.0
2007-01-30 10:50:00,60.75,60.75,60.56,60.75,168300.0,38.4505,38.4505,38.3303,38.4505,168300.0
2007-01-30 11:00:00,60.73,60.75,60.6,60.68,179600.0,38.4379,38.4505,38.3556,38.4062,179600.0
2007-01-30 11:10:00,60.69,60.84,60.65,60.8,92500.0,38.4125,38.5075,38.3872,38.4822,92500.0
2007-01-30 11:20:00,60.79,60.93,60.72,60.73,83300.0,38.4758,38.5645,38.4315,38.4379,83300.0
2007-01-30 11:30:00,60.73,60.74,60.63,60.63,57900.0,38.4379,38.4442,38.3746,38.3746,57900.0
2007-01-30 11:40:00,60.62,60.65,60.53,60.53,76500.0,38.3682,38.3872,38.3113,38.3113,76500.0
2007-01-30 11:50:00,60.52,60.53,60.4,60.42,86400.0,38.305,38.3113,38.229,38.2417,86400.0
2007-01-30 12:00:00,60.42,60.43,60.21,60.23,117000.0,38.2417,38.248,38.1087,38.1214,117000.0
2007-01-30 12:10:00,60.22,60.31,60.15,60.18,106800.0,38.1151,38.172,38.0708,38.0898,106800.0
2007-01-30 12:20:00,60.19,60.23,60.1,60.23,94600.0,38.0961,38.1214,38.0391,38.1214,94600.0
2007-01-30 12:30:00,60.21,60.38,60.18,60.35,78400.0,38.1087,38.2163,38.0898,38.1974,78400.0
2007-01-30 12:40:00,60.37,60.37,60.17,60.26,71100.0,38.21,38.21,38.0834,38.1404,71100.0
2007-01-30 12:50:00,60.27,60.3,60.2,60.3,44200.0,38.1467,38.1657,38.1024,38.1657,44200.0
2007-01-30 13:00:00,60.3,60.3,60.05,60.1,61800.0,38.1657,38.1657,38.0075,38.0391,61800.0
2007-01-30 13:10:00,60.09,60.1,59.93,59.95,111700.0,38.0328,38.0391,37.9315,37.9442,111700.0
2007-01-30 13:20:00,59.94,60.15,59.94,59.97,71600.0,37.9379,38.0708,37.9379,37.9568,71600.0
2007-01-30 13:30:00,59.98,60.01,59.88,59.97,62600.0,37.9632,37.9822,37.8999,37.9568,62600.0
2007-01-30 13:40:00,59.97,60.12,59.96,60.07,52500.0,37.9568,38.0518,37.9505,38.0201,52500.0
2007-01-30 13:50:00,60.07,60.24,60.07,60.21,67400.0,38.0201,38.1277,38.0201,38.1087,67400.0
2007-01-30 14:00:00,60.22,60.22,60.01,60.03,81400.0,38.1151,38.1151,37.9822,37.9948,81400.0
2007-01-30 14:10:00,60.04,60.2,60.03,60.17,134000.0,38.0011,38.1024,37.9948,38.0834,134000.0
2007-01-30 14:20:00,60.18,60.28,60.17,60.25,131600.0,38.0898,38.153,38.0834,38.1341,131600.0
2007-01-30 14:30:00,60.25,60.34,60.22,60.3,112000.0,38.1341,38.191,38.1151,38.1657,112000.0
2007-01-30 14:40:00,60.29,60.4,60.29,60.37,105400.0,38.1594,38.229,38.1594,38.21,105400.0
2007-01-30 14:50:00,60.37,60.47,60.37,60.41,74100.0,38.21,38.2733,38.21,38.2353,74100.0
2007-01-30 15:00:00,60.41,60.52,60.39,60.47,89300.0,38.2353,38.305,38.2227,38.2733,89300.0
2007-01-30 15:10:00,60.47,60.48,60.38,60.44,76500.0,38.2733,38.2796,38.2163,38.2543,76500.0
2007-01-30 15:20:00,60.43,60.47,60.36,60.36,68000.0,38.248,38.2733,38.2037,38.2037,68000.0
2007-01-30 15:30:00,60.36,60.47,60.31,60.47,65000.0,38.2037,38.2733,38.172,38.2733,65000.0
2007-01-30 15:40:00,60.46,60.47,60.36,60.38,78700.0,38.267,38.2733,38.2037,38.2163,78700.0
2007-01-30 15:50:00,60.39,60.47,60.38,60.4,168000.0,38.2227,38.2733,38.2163,38.229,168000.0
2007-01-31 09:30:00,60.49,60.73,60.35,60.69,71100.0,38.286,38.4379,38.1974,38.4125,71100.0
2007-01-31 09:40:00,60.73,60.75,60.35,60.4,117600.0,38.4379,38.4505,38.1974,38.229,117600.0
2007-01-31 09:50:00,60.41,60.52,60.36,60.44,94300.0,38.2353,38.305,38.2037,38.2543,94300.0
2007-01-31 10:00:00,60.41,60.55,60.4,60.46,76100.0,38.2353,38.3239,38.229,38.267,76100.0
2007-01-31 10:10:00,60.46,60.63,60.46,60.56,61200.0,38.267,38.3746,38.267,38.3303,61200.0
2007-01-31 10:20:00,60.57,60.85,60.56,60.78,81500.0,38.3366,38.5138,38.3303,38.4695,81500.0
2007-01-31 10:30:00,60.81,61.18,60.81,61.18,145900.0,38.4885,38.7227,38.4885,38.7227,145900.0
2007-01-31 10:40:00,61.17,61.18,60.95,60.97,135500.0,38.7164,38.7227,38.5771,38.5898,135500.0
2007-01-31 10:50:00,60.99,61.0,60.88,60.9,39300.0,38.6024,38.6088,38.5328,38.5455,39300.0
2007-01-31 11:00:00,60.9,60.9,60.75,60.81,50800.0,38.5455,38.5455,38.4505,38.4885,50800.0
2007-01-31 11:10:00,60.81,60.91,60.8,60.86,54900.0,38.4885,38.5518,38.4822,38.5201,54900.0
2007-01-31 11:20:00,60.85,60.97,60.83,60.91,34100.0,38.5138,38.5898,38.5012,38.5518,34100.0
2007-01-31 11:30:00,60.92,61.01,60.85,60.95,65000.0,38.5581,38.6151,38.5138,38.5771,65000.0
2007-01-31 11:40:00,60.94,61.05,60.93,61.05,97600.0,38.5708,38.6404,38.5645,38.6404,97600.0
2007-01-31 11:50:00,61.06,61.08,61.03,61.06,24900.0,38.6467,38.6594,38.6277,38.6467,24900.0
2007-01-31 12:00:00,61.06,61.09,61.0,61.01,28900.0,38.6467,38.6657,38.6088,38.6151,28900.0
2007-01-31 12:10:00,61.01,61.15,60.93,61.14,72300.0,38.6151,38.7037,38.5645,38.6974,72300.0
2007-01-31 12:20:00,61.14,61.14,61.02,61.04,25400.0,38.6974,38.6974,38.6214,38.6341,25400.0
2007-01-31 12:30:00,61.02,61.05,60.9,60.95,38800.0,38.6214,38.6404,38.5455,38.5771,38800.0
2007-01-31 12:40:00,60.96,61.01,60.91,61.01,30500.0,38.5834,38.6151,38.5518,38.6151,30500.0
2007-01-31 12:50:00,61.01,61.15,61.0,61.12,35700.0,38.6151,38.7037,38.6088,38.6847,35700.0
2007-01-31 13:00:00,61.12,61.25,61.11,61.23,80000.0,38.6847,38.767,38.6784,38.7543,80000.0
2007-01-31 13:10:00,61.23,61.25,61.12,61.12,47600.0,38.7543,38.767,38.6847,38.6847,47600.0
2007-01-31 13:20:00,61.13,61.17,61.13,61.15,15400.0,38.691,38.7164,38.691,38.7037,15400.0
2007-01-31 13:30:00,61.15,61.2,61.13,61.15,14600.0,38.7037,38.7353,38.691,38.7037,14600.0
2007-01-31 13:40:00,61.13,61.15,61.03,61.12,43800.0,38.691,38.7037,38.6277,38.6847,43800.0
2007-01-31 13:50:00,61.12,61.15,61.07,61.14,30200.0,38.6847,38.7037,38.6531,38.6974,30200.0
2007-01-31 14:00:00,61.12,61.16,61.03,61.1,31500.0,38.6847,38.71,38.6277,38.6721,31500.0
2007-01-31 14:10:00,61.1,61.3,60.95,61.25,118500.0,38.6721,38.7986,38.5771,38.767,118500.0
2007-01-31 14:20:00,61.25,61.3,61.05,61.08,91000.0,38.767,38.7986,38.6404,38.6594,91000.0
2007-01-31 14:30:00,61.08,61.47,61.05,61.36,106300.0,38.6594,38.9062,38.6404,38.8366,106300.0
2007-01-31 14:40:00,61.35,61.47,61.33,61.4,53900.0,38.8303,38.9062,38.8176,38.8619,53900.0
2007-01-31 14:50:00,61.42,61.43,61.35,61.4,31300.0,38.8746,38.8809,38.8303,38.8619,31300.0
2007-01-31 15:00:00,61.38,61.55,61.37,61.52,108400.0,38.8493,38.9569,38.8429,38.9379,108400.0
2007-01-31 15:10:00,61.52,61.52,61.39,61.46,52200.0,38.9379,38.9379,38.8556,38.8999,52200.0
2007-01-31 15:20:00,61.46,61.56,61.43,61.55,86300.0,38.8999,38.9632,38.8809,38.9569,86300.0
2007-01-31 15:30:00,61.55,61.59,61.48,61.48,108600.0,38.9569,38.9822,38.9126,38.9126,108600.0
2007-01-31 15:40:00,61.51,61.53,61.41,61.41,126300.0,38.9316,38.9442,38.8683,38.8683,126300.0
2007-01-31 15:50:00,61.41,61.46,61.29,61.35,296100.0,38.8683,38.8999,38.7923,38.8303,296100.0
2007-02-01 09:30:00,61.29,61.82,61.07,61.59,163200.0,38.7923,39.1278,38.6531,38.9822,163200.0
2007-02-01 09:40:00,61.6,61.92,61.5,61.87,98100.0,38.9885,39.1911,38.9252,39.1594,98100.0
2007-02-01 09:50:00,61.86,62.0,61.83,61.93,108600.0,39.1531,39.2417,39.1341,39.1974,108600.0
2007-02-01 10:00:00,61.93,62.0,61.69,61.85,130900.0,39.1974,39.2417,39.0455,39.1467,130900.0
2007-02-01 10:10:00,61.85,61.98,61.77,61.97,103400.0,39.1467,39.229,39.0961,39.2227,103400.0
2007-02-01 10:20:00,61.98,61.99,61.85,61.87,121000.0,39.229,39.2354,39.1467,39.1594,121000.0
2007-02-01 10:30:00,61.86,62.13,61.86,62.08,90600.0,39.1531,39.324,39.1531,39.2923,90600.0
2007-02-01 10:40:00,62.08,62.21,61.95,62.11,166800.0,39.2923,39.3746,39.21,39.3113,166800.0
2007-02-01 10:50:00,62.11,62.15,61.96,61.96,66300.0,39.3113,39.3366,39.2164,39.2164,66300.0
2007-02-01 11:00:00,61.95,61.96,61.74,61.83,112200.0,39.21,39.2164,39.0771,39.1341,112200.0
2007-02-01 11:10:00,61.84,61.92,61.79,61.82,64400.0,39.1404,39.1911,39.1088,39.1278,64400.0
2007-02-01 11:20:00,61.81,61.87,61.76,61.82,45900.0,39.1214,39.1594,39.0898,39.1278,45900.0
2007-02-01 11:30:00,61.83,61.88,61.76,61.76,64900.0,39.1341,39.1657,39.0898,39.0898,64900.0
2007-02-01 11:40:00,61.75,61.9,61.73,61.85,54900.0,39.0835,39.1784,39.0708,39.1467,54900.0
2007-02-01 11:50:00,61.84,62.01,61.82,61.99,70500.0,39.1404,39.248,39.1278,39.2354,70500.0
2007-02-01 12:00:00,61.98,62.08,61.84,61.86,69000.0,39.229,39.2923,39.1404,39.1531,69000.0
2007-02-01 12:10:00,61.88,61.91,61.84,61.86,86900.0,39.1657,39.1847,39.1404,39.1531,86900.0
2007-02-01 12:20:00,61.84,61.93,61.83,61.83,85600.0,39.1404,39.1974,39.1341,39.1341,85600.0
2007-02-01 12:30:00,61.84,61.85,61.72,61.78,78800.0,39.1404,39.1467,39.0645,39.1024,78800.0
2007-02-01 12:40:00,61.78,61.83,61.75,61.78,38700.0,39.1024,39.1341,39.0835,39.1024,38700.0
2007-02-01 12:50:00,61.78,61.82,61.78,61.79,35400.0,39.1024,39.1278,39.1024,39.1088,35400.0
2007-02-01 13:00:00,61.8,61.81,61.73,61.73,42300.0,39.1151,39.1214,39.0708,39.0708,42300.0
2007-02-01 13:10:00,61.72,61.79,61.7,61.73,34800.0,39.0645,39.1088,39.0518,39.0708,34800.0
2007-02-01 13:20:00,61.73,61.75,61.67,61.68,34800.0,39.0708,39.0835,39.0328,39.0392,34800.0
2007-02-01 13:30:00,61.68,61.7,61.65,61.68,36000.0,39.0392,39.0518,39.0202,39.0392,36000.0
2007-02-01 13:40:00,61.69,61.85,61.66,61.82,59400.0,39.0455,39.1467,39.0265,39.1278,59400.0
2007-02-01 13:50:00,61.82,61.84,61.72,61.72,39200.0,39.1278,39.1404,39.0645,39.0645,39200.0
2007-02-01 14:00:00,61.71,61.75,61.68,61.72,65200.0,39.0581,39.0835,39.0392,39.0645,65200.0
2007-02-01 14:10:00,61.71,61.74,61.64,61.72,61100.0,39.0581,39.0771,39.0138,39.0645,61100.0
2007-02-01 14:20:00,61.72,61.78,61.68,61.72,73700.0,39.0645,39.1024,39.0392,39.0645,73700.0
2007-02-01 14:30:00,61.72,61.78,61.71,61.74,47300.0,39.0645,39.1024,39.0581,39.0771,47300.0
2007-02-01 14:40:00,61.74,61.82,61.72,61.78,52100.0,39.0771,39.1278,39.0645,39.1024,52100.0
2007-02-01 14:50:00,61.77,61.85,61.77,61.8,96500.0,39.0961,39.1467,39.0961,39.1151,96500.0
2007-02-01 15:00:00,61.81,61.9,61.8,61.81,105800.0,39.1214,39.1784,39.1151,39.1214,105800.0
2007-02-01 15:10:00,61.81,61.87,61.75,61.81,119900.0,39.1214,39.1594,39.0835,39.1214,119900.0
2007-02-01 15:20:00,61.82,61.83,61.75,61.77,101900.0,39.1278,39.1341,39.0835,39.0961,101900.0
2007-02-01 15:30:00,61.77,61.79,61.71,61.71,108300.0,39.0961,39.1088,39.0581,39.0581,108300.0
2007-02-01 15:40:00,61.7,61.8,61.69,61.74,145400.0,39.0518,39.1151,39.0455,39.0771,145400.0
2007-02-01 15:50:00,61.73,61.95,61.68,61.8,281300.0,39.0708,39.21,39.0392,39.1151,281300.0
2007-02-02 09:30:00,61.9,61.91,61.48,61.52,140100.0,39.1784,39.1847,38.9126,38.9379,140100.0
2007-02-02 09:40:00,61.56,61.85,61.56,61.69,52200.0,38.9632,39.1467,38.9632,39.0455,52200.0
2007-02-02 09:50:00,61.67,61.68,61.5,61.52,87100.0,39.0328,39.0392,38.9252,38.9379,87100.0
2007-02-02 10:00:00,61.51,61.64,61.5,61.52,99900.0,38.9316,39.0138,38.9252,38.9379,99900.0
2007-02-02 10:10:00,61.5,61.76,61.5,61.61,66400.0,38.9252,39.0898,38.9252,38.9948,66400.0
2007-02-02 10:20:00,61.61,61.76,61.61,61.72,66500.0,38.9948,39.0898,38.9948,39.0645,66500.0
2007-02-02 10:30:00,61.73,61.79,61.71,61.72,59800.0,39.0708,39.1088,39.0581,39.0645,59800.0
2007-02-02 10:40:00,61.72,61.75,61.69,61.73,52400.0,39.0645,39.0835,39.0455,39.0708,52400.0
2007-02-02 10:50:00,61.73,61.83,61.73,61.81,65600.0,39.0708,39.1341,39.0708,39.1214,65600.0
2007-02-02 11:00:00,61.79,61.83,61.76,61.82,86900.0,39.1088,39.1341,39.0898,39.1278,86900.0
2007-02-02 11:10:00,61.82,61.88,61.79,61.84,66300.0,39.1278,39.1657,39.1088,39.1404,66300.0
2007-02-02 11:20:00,61.84,61.85,61.79,61.8,73200.0,39.1404,39.1467,39.1088,39.1151,73200.0
2007-02-02 11:30:00,61.8,61.82,61.77,61.78,123700.0,39.1151,39.1278,39.0961,39.1024,123700.0
2007-02-02 11:40:00,61.77,61.86,61.76,61.83,64200.0,39.0961,39.1531,39.0898,39.1341,64200.0
2007-02-02 11:50:00,61.83,61.95,61.83,61.94,45100.0,39.1341,39.21,39.1341,39.2037,45100.0
2007-02-02 12:00:00,61.93,61.99,61.93,61.98,55700.0,39.1974,39.2354,39.1974,39.229,55700.0
2007-02-02 12:10:00,61.99,62.09,61.98,62.07,121700.0,39.2354,39.2987,39.229,39.286,121700.0
2007-02-02 12:20:00,62.08,62.15,62.07,62.09,84200.0,39.2923,39.3366,39.286,39.2987,84200.0
2007-02-02 12:30:00,62.1,62.2,62.1,62.15,69000.0,39.305,39.3683,39.305,39.3366,69000.0
2007-02-02 12:40:00,62.15,62.22,62.11,62.2,72600.0,39.3366,39.3809,39.3113,39.3683,72600.0
2007-02-02 12:50:00,62.2,62.25,62.2,62.22,69900.0,39.3683,39.3999,39.3683,39.3809,69900.0
2007-02-02 13:00:00,62.23,62.24,62.11,62.15,44000.0,39.3873,39.3936,39.3113,39.3366,44000.0
2007-02-02 13:10:00,62.15,62.17,62.1,62.11,38000.0,39.3366,39.3493,39.305,39.3113,38000.0
2007-02-02 13:20:00,62.11,62.18,62.03,62.18,77000.0,39.3113,39.3556,39.2607,39.3556,77000.0
2007-02-02 13:30:00,62.18,62.22,62.14,62.19,43400.0,39.3556,39.3809,39.3303,39.3619,43400.0
2007-02-02 13:40:00,62.2,62.22,62.18,62.18,31500.0,39.3683,39.3809,39.3556,39.3556,31500.0
2007-02-02 13:50:00,62.19,62.22,62.12,62.19,51600.0,39.3619,39.3809,39.3176,39.3619,51600.0
2007-02-02 14:00:00,62.18,62.25,62.17,62.21,86000.0,39.3556,39.3999,39.3493,39.3746,86000.0
2007-02-02 14:10:00,62.2,62.2,62.05,62.12,75900.0,39.3683,39.3683,39.2733,39.3176,75900.0
2007-02-02 14:20:00,62.11,62.13,61.89,61.92,93700.0,39.3113,39.324,39.1721,39.1911,93700.0
2007-02-02 14:30:00,61.93,61.98,61.92,61.94,36400.0,39.1974,39.229,39.1911,39.2037,36400.0
2007-02-02 14:40:00,61.95,61.95,61.79,61.91,50600.0,39.21,39.21,39.1088,39.1847,50600.0
2007-02-02 14:50:00,61.9,62.06,61.87,62.04,50500.0,39.1784,39.2797,39.1594,39.267,50500.0
2007-02-02 15:00:00,62.04,62.04,61.98,62.0,112100.0,39.267,39.267,39.229,39.2417,112100.0
2007-02-02 15:10:00,61.99,62.01,61.93,61.94,45400.0,39.2354,39.248,39.1974,39.2037,45400.0
2007-02-02 15:20:00,61.94,62.01,61.93,62.01,52500.0,39.2037,39.248,39.1974,39.248,52500.0
2007-02-02 15:30:00,62.01,62.03,61.99,62.0,76400.0,39.248,39.2607,39.2354,39.2417,76400.0
2007-02-02 15:40:00,61.99,62.02,61.98,62.02,86000.0,39.2354,39.2543,39.229,39.2543,86000.0
2007-02-02 15:50:00,62.02,62.03,61.93,62.01,157800.0,39.2543,39.2607,39.1974,39.248,157800.0
2007-02-05 09:30:00,62.03,62.44,61.8,62.21,193600.0,39.2607,39.5202,39.1151,39.3746,193600.0
2007-02-05 09:40:00,62.24,62.47,62.2,62.45,94200.0,39.3936,39.5392,39.3683,39.5265,94200.0
2007-02-05 09:50:00,62.45,62.48,62.27,62.32,169500.0,39.5265,39.5455,39.4126,39.4442,169500.0
2007-02-05 10:00:00,62.34,62.39,62.01,62.13,109500.0,39.4569,39.4885,39.248,39.324,109500.0
2007-02-05 10:10:00,62.12,62.14,61.86,61.94,99800.0,39.3176,39.3303,39.1531,39.2037,99800.0
2007-02-05 10:20:00,61.93,62.03,61.9,61.99,59300.0,39.1974,39.2607,39.1784,39.2354,59300.0
2007-02-05 10:30:00,61.97,62.05,61.97,61.99,68100.0,39.2227,39.2733,39.2227,39.2354,68100.0
2007-02-05 10:40:00,61.99,62.11,61.94,62.1,82400.0,39.2354,39.3113,39.2037,39.305,82400.0
2007-02-05 10:50:00,62.1,62.18,62.0,62.18,110500.0,39.305,39.3556,39.2417,39.3556,110500.0
2007-02-05 11:00:00,62.16,62.2,62.1,62.18,124000.0,39.343,39.3683,39.305,39.3556,124000.0
2007-02-05 11:10:00,62.18,62.18,62.09,62.14,71000.0,39.3556,39.3556,39.2987,39.3303,71000.0
2007-02-05 11:20:00,62.14,62.14,62.04,62.11,78800.0,39.3303,39.3303,39.267,39.3113,78800.0
2007-02-05 11:30:00,62.1,62.16,62.05,62.06,50900.0,39.305,39.343,39.2733,39.2797,50900.0
2007-02-05 11:40:00,62.07,62.12,62.05,62.09,62900.0,39.286,39.3176,39.2733,39.2987,62900.0
2007-02-05 11:50:00,62.08,62.17,62.07,62.14,50500.0,39.2923,39.3493,39.286,39.3303,50500.0
2007-02-05 12:00:00,62.13,62.19,62.07,62.19,50500.0,39.324,39.3619,39.286,39.3619,50500.0
2007-02-05 12:10:00,62.18,62.2,62.08,62.1,57000.0,39.3556,39.3683,39.2923,39.305,57000.0
2007-02-05 12:20:00,62.1,62.14,62.07,62.13,26500.0,39.305,39.3303,39.286,39.324,26500.0
2007-02-05 12:30:00,62.13,62.15,62.07,62.15,51700.0,39.324,39.3366,39.286,39.3366,51700.0
2007-02-05 12:40:00,62.14,62.36,62.14,62.31,96100.0,39.3303,39.4695,39.3303,39.4379,96100.0
2007-02-05 12:50:00,62.31,62.32,62.2,62.28,66300.0,39.4379,39.4442,39.3683,39.4189,66300.0
2007-02-05 13:00:00,62.28,62.35,62.27,62.27,38100.0,39.4189,39.4632,39.4126,39.4126,38100.0
2007-02-05 13:10:00,62.26,62.32,62.26,62.3,36000.0,39.4063,39.4442,39.4063,39.4316,36000.0
2007-02-05 13:20:00,62.28,62.3,62.17,62.24,93900.0,39.4189,39.4316,39.3493,39.3936,93900.0
2007-02-05 13:30:00,62.23,62.34,62.23,62.3,97900.0,39.3873,39.4569,39.3873,39.4316,97900.0
2007-02-05 13:40:00,62.31,62.33,62.2,62.28,41200.0,39.4379,39.4506,39.3683,39.4189,41200.0
2007-02-05 13:50:00,62.28,62.33,62.26,62.29,34500.0,39.4189,39.4506,39.4063,39.4252,34500.0
2007-02-05 14:00:00,62.29,62.39,62.28,62.34,54300.0,39.4252,39.4885,39.4189,39.4569,54300.0
2007-02-05 14:10:00,62.34,62.38,62.28,62.31,39200.0,39.4569,39.4822,39.4189,39.4379,39200.0
2007-02-05 14:20:00,62.31,62.32,62.26,62.29,45300.0,39.4379,39.4442,39.4063,39.4252,45300.0
2007-02-05 14:30:00,62.31,62.37,62.28,62.37,54000.0,39.4379,39.4759,39.4189,39.4759,54000.0
2007-02-05 14:40:00,62.36,62.4,62.35,62.37,34400.0,39.4695,39.4949,39.4632,39.4759,34400.0
2007-02-05 14:50:00,62.36,62.39,62.32,62.38,63200.0,39.4695,39.4885,39.4442,39.4822,63200.0
2007-02-05 15:00:00,62.37,62.4,62.31,62.36,112300.0,39.4759,39.4949,39.4379,39.4695,112300.0
2007-02-05 15:10:00,62.36,62.4,62.34,62.38,42400.0,39.4695,39.4949,39.4569,39.4822,42400.0
2007-02-05 15:20:00,62.39,62.41,62.31,62.35,79400.0,39.4885,39.5012,39.4379,39.4632,79400.0
2007-02-05 15:30:00,62.35,62.39,62.33,62.37,97100.0,39.4632,39.4885,39.4506,39.4759,97100.0
2007-02-05 15:40:00,62.36,62.38,62.24,62.25,113200.0,39.4695,39.4822,39.3936,39.3999,113200.0
2007-02-05 15:50:00,62.25,62.26,62.06,62.14,147900.0,39.3999,39.4063,39.2797,39.3303,147900.0
2007-02-06 09:30:00,62.12,62.38,62.01,62.37,132500.0,39.3176,39.4822,39.248,39.4759,132500.0
2007-02-06 09:40:00,62.34,62.4,62.22,62.33,98400.0,39.4569,39.4949,39.3809,39.4506,98400.0
2007-02-06 09:50:00,62.32,62.38,62.27,62.33,92900.0,39.4442,39.4822,39.4126,39.4506,92900.0
2007-02-06 10:00:00,62.32,62.5,62.3,62.49,124600.0,39.4442,39.5582,39.4316,39.5518,124600.0
2007-02-06 10:10:00,62.5,62.62,62.47,62.59,136300.0,39.5582,39.6341,39.5392,39.6151,136300.0
2007-02-06 10:20:00,62.59,62.67,62.59,62.63,111300.0,39.6151,39.6658,39.6151,39.6404,111300.0
2007-02-06 10:30:00,62.63,62.67,62.48,62.57,80400.0,39.6404,39.6658,39.5455,39.6025,80400.0
2007-02-06 10:40:00,62.56,62.59,62.46,62.53,96700.0,39.5961,39.6151,39.5328,39.5771,96700.0
2007-02-06 10:50:00,62.53,62.66,62.49,62.49,94600.0,39.5771,39.6594,39.5518,39.5518,94600.0
2007-02-06 11:00:00,62.5,62.55,62.44,62.47,172400.0,39.5582,39.5898,39.5202,39.5392,172400.0
2007-02-06 11:10:00,62.45,62.49,62.38,62.38,55800.0,39.5265,39.5518,39.4822,39.4822,55800.0
2007-02-06 11:20:00,62.38,62.51,62.38,62.45,51700.0,39.4822,39.5645,39.4822,39.5265,51700.0
2007-02-06 11:30:00,62.45,62.54,62.42,62.51,41400.0,39.5265,39.5835,39.5075,39.5645,41400.0
2007-02-06 11:40:00,62.52,62.55,62.44,62.46,46400.0,39.5708,39.5898,39.5202,39.5328,46400.0
2007-02-06 11:50:00,62.46,62.48,62.37,62.37,35100.0,39.5328,39.5455,39.4759,39.4759,35100.0
2007-02-06 12:00:00,62.38,62.48,62.35,62.48,39300.0,39.4822,39.5455,39.4632,39.5455,39300.0
2007-02-06 12:10:00,62.48,62.54,62.47,62.5,44400.0,39.5455,39.5835,39.5392,39.5582,44400.0
2007-02-06 12:20:00,62.5,62.6,62.47,62.59,58700.0,39.5582,39.6214,39.5392,39.6151,58700.0
2007-02-06 12:30:00,62.59,62.73,62.53,62.69,156100.0,39.6151,39.7037,39.5771,39.6784,156100.0
2007-02-06 12:40:00,62.7,62.71,62.61,62.63,111300.0,39.6847,39.6911,39.6278,39.6404,111300.0
2007-02-06 12:50:00,62.62,62.65,62.58,62.58,70200.0,39.6341,39.6531,39.6088,39.6088,70200.0
2007-02-06 13:00:00,62.59,62.75,62.59,62.72,52600.0,39.6151,39.7164,39.6151,39.6974,52600.0
2007-02-06 13:10:00,62.72,62.89,62.71,62.82,83500.0,39.6974,39.805,39.6911,39.7607,83500.0
2007-02-06 13:20:00,62.83,62.87,62.79,62.79,98200.0,39.767,39.7923,39.7417,39.7417,98200.0
2007-02-06 13:30:00,62.79,62.87,62.77,62.86,36100.0,39.7417,39.7923,39.729,39.786,36100.0
2007-02-06 13:40:00,62.87,62.89,62.82,62.84,37000.0,39.7923,39.805,39.7607,39.7734,37000.0
2007-02-06 13:50:00,62.85,62.9,62.83,62.87,30600.0,39.7797,39.8113,39.767,39.7923,30600.0
2007-02-06 14:00:00,62.88,62.9,62.77,62.8,44000.0,39.7987,39.8113,39.729,39.748,44000.0
2007-02-06 14:10:00,62.8,62.89,62.79,62.85,31100.0,39.748,39.805,39.7417,39.7797,31100.0
2007-02-06 14:20:00,62.85,62.9,62.83,62.88,63000.0,39.7797,39.8113,39.767,39.7987,63000.0
2007-02-06 14:30:00,62.88,62.89,62.82,62.82,58100.0,39.7987,39.805,39.7607,39.7607,58100.0
2007-02-06 14:40:00,62.82,62.87,62.79,62.86,44400.0,39.7607,39.7923,39.7417,39.786,44400.0
2007-02-06 14:50:00,62.85,62.88,62.84,62.86,44600.0,39.7797,39.7987,39.7734,39.786,44600.0
2007-02-06 15:00:00,62.87,62.88,62.83,62.84,62100.0,39.7923,39.7987,39.767,39.7734,62100.0
2007-02-06 15:10:00,62.83,62.84,62.78,62.83,41000.0,39.767,39.7734,39.7354,39.767,41000.0
2007-02-06 15:20:00,62.82,62.82,62.71,62.72,72400.0,39.7607,39.7607,39.6911,39.6974,72400.0
2007-02-06 15:30:00,62.71,62.71,62.59,62.61,123100.0,39.6911,39.6911,39.6151,39.6278,123100.0
2007-02-06 15:40:00,62.6,62.65,62.59,62.62,104500.0,39.6214,39.6531,39.6151,39.6341,104500.0
2007-02-06 15:50:00,62.62,62.83,62.61,62.71,172800.0,39.6341,39.767,39.6278,39.6911,172800.0
2007-02-07 09:30:00,62.94,62.99,62.43,62.46,95800.0,39.8366,39.8683,39.5138,39.5328,95800.0
2007-02-07 09:40:00,62.45,62.52,62.4,62.44,64800.0,39.5265,39.5708,39.4949,39.5202,64800.0
2007-02-07 09:50:00,62.44,62.5,62.36,62.48,65500.0,39.5202,39.5582,39.4695,39.5455,65500.0
2007-02-07 10:00:00,62.48,62.53,62.4,62.52,71400.0,39.5455,39.5771,39.4949,39.5708,71400.0
2007-02-07 10:10:00,62.53,62.7,62.47,62.66,61100.0,39.5771,39.6847,39.5392,39.6594,61100.0
2007-02-07 10:20:00,62.65,62.88,62.63,62.74,58700.0,39.6531,39.7987,39.6404,39.7101,58700.0
2007-02-07 10:30:00,62.74,62.86,62.62,62.85,58000.0,39.7101,39.786,39.6341,39.7797,58000.0
2007-02-07 10:40:00,62.85,63.07,62.85,63.01,139700.0,39.7797,39.9189,39.7797,39.8809,139700.0
2007-02-07 10:50:00,63.01,63.04,62.96,62.96,53200.0,39.8809,39.8999,39.8493,39.8493,53200.0
2007-02-07 11:00:00,62.96,63.1,62.96,63.08,64000.0,39.8493,39.9379,39.8493,39.9253,64000.0
2007-02-07 11:10:00,63.07,63.14,63.0,63.02,47100.0,39.9189,39.9632,39.8746,39.8873,47100.0
2007-02-07 11:20:00,63.01,63.03,62.95,63.0,32500.0,39.8809,39.8936,39.843,39.8746,32500.0
2007-02-07 11:30:00,62.99,62.99,62.94,62.95,20700.0,39.8683,39.8683,39.8366,39.843,20700.0
2007-02-07 11:40:00,62.94,62.98,62.93,62.94,23100.0,39.8366,39.862,39.8303,39.8366,23100.0
2007-02-07 11:50:00,62.94,62.97,62.92,62.97,16700.0,39.8366,39.8556,39.824,39.8556,16700.0
2007-02-07 12:00:00,62.96,62.99,62.93,62.94,17400.0,39.8493,39.8683,39.8303,39.8366,17400.0
2007-02-07 12:10:00,62.94,62.95,62.88,62.88,30300.0,39.8366,39.843,39.7987,39.7987,30300.0
2007-02-07 12:20:00,62.88,62.9,62.82,62.82,16200.0,39.7987,39.8113,39.7607,39.7607,16200.0
2007-02-07 12:30:00,62.82,62.87,62.79,62.81,36000.0,39.7607,39.7923,39.7417,39.7544,36000.0
2007-02-07 12:40:00,62.8,62.95,62.8,62.94,18400.0,39.748,39.843,39.748,39.8366,18400.0
2007-02-07 12:50:00,62.95,62.99,62.93,62.97,17400.0,39.843,39.8683,39.8303,39.8556,17400.0
2007-02-07 13:00:00,62.97,63.04,62.96,63.02,23800.0,39.8556,39.8999,39.8493,39.8873,23800.0
2007-02-07 13:10:00,63.03,63.05,63.0,63.01,24400.0,39.8936,39.9063,39.8746,39.8809,24400.0
2007-02-07 13:20:00,63.0,63.0,62.92,62.94,10700.0,39.8746,39.8746,39.824,39.8366,10700.0
2007-02-07 13:30:00,62.94,63.02,62.94,63.0,34200.0,39.8366,39.8873,39.8366,39.8746,34200.0
2007-02-07 13:40:00,63.0,63.05,62.86,62.91,50000.0,39.8746,39.9063,39.786,39.8177,50000.0
2007-02-07 13:50:00,62.91,62.94,62.9,62.92,16900.0,39.8177,39.8366,39.8113,39.824,16900.0
2007-02-07 14:00:00,62.91,62.93,62.85,62.86,20300.0,39.8177,39.8303,39.7797,39.786,20300.0
2007-02-07 14:10:00,62.85,62.93,62.84,62.91,21500.0,39.7797,39.8303,39.7734,39.8177,21500.0
2007-02-07 14:20:00,62.91,62.99,62.91,62.96,28700.0,39.8177,39.8683,39.8177,39.8493,28700.0
2007-02-07 14:30:00,62.97,63.0,62.77,62.81,75000.0,39.8556,39.8746,39.729,39.7544,75000.0
2007-02-07 14:40:00,62.8,62.82,62.73,62.78,109400.0,39.748,39.7607,39.7037,39.7354,109400.0
2007-02-07 14:50:00,62.78,62.84,62.74,62.78,48800.0,39.7354,39.7734,39.7101,39.7354,48800.0
2007-02-07 15:00:00,62.78,62.8,62.73,62.76,46100.0,39.7354,39.748,39.7037,39.7227,46100.0
2007-02-07 15:10:00,62.76,62.82,62.76,62.77,24400.0,39.7227,39.7607,39.7227,39.729,24400.0
2007-02-07 15:20:00,62.77,62.79,62.71,62.76,46900.0,39.729,39.7417,39.6911,39.7227,46900.0
2007-02-07 15:30:00,62.76,62.79,62.72,62.74,31700.0,39.7227,39.7417,39.6974,39.7101,31700.0
2007-02-07 15:40:00,62.74,62.85,62.7,62.82,63700.0,39.7101,39.7797,39.6847,39.7607,63700.0
2007-02-07 15:50:00,62.83,62.84,62.76,62.8,116000.0,39.767,39.7734,39.7227,39.748,116000.0
2007-02-08 09:30:00,63.1,63.2,62.18,62.25,304000.0,39.9379,40.0012,39.3556,39.3999,304000.0
2007-02-08 09:40:00,62.24,62.54,62.21,62.33,106200.0,39.3936,39.5835,39.3746,39.4506,106200.0
2007-02-08 09:50:00,62.35,62.4,62.19,62.22,76300.0,39.4632,39.4949,39.3619,39.3809,76300.0
2007-02-08 10:00:00,62.22,62.36,62.21,62.33,80000.0,39.3809,39.4695,39.3746,39.4506,80000.0
2007-02-08 10:10:00,62.34,62.34,62.06,62.08,102700.0,39.4569,39.4569,39.2797,39.2923,102700.0
2007-02-08 10:20:00,62.08,62.13,62.06,62.11,72300.0,39.2923,39.324,39.2797,39.3113,72300.0
2007-02-08 10:30:00,62.11,62.27,62.09,62.27,101700.0,39.3113,39.4126,39.2987,39.4126,101700.0
2007-02-08 10:40:00,62.28,62.57,62.28,62.35,103700.0,39.4189,39.6025,39.4189,39.4632,103700.0
2007-02-08 10:50:00,62.34,62.47,62.25,62.45,54100.0,39.4569,39.5392,39.3999,39.5265,54100.0
2007-02-08 11:00:00,62.45,62.45,62.25,62.39,34700.0,39.5265,39.5265,39.3999,39.4885,34700.0
2007-02-08 11:10:00,62.37,62.4,62.16,62.17,50200.0,39.4759,39.4949,39.343,39.3493,50200.0
2007-02-08 11:20:00,62.17,62.39,62.16,62.35,67100.0,39.3493,39.4885,39.343,39.4632,67100.0
2007-02-08 11:30:00,62.33,62.33,62.21,62.24,48000.0,39.4506,39.4506,39.3746,39.3936,48000.0
2007-02-08 11:40:00,62.23,62.31,62.2,62.28,27900.0,39.3873,39.4379,39.3683,39.4189,27900.0
2007-02-08 11:50:00,62.29,62.34,62.21,62.23,45200.0,39.4252,39.4569,39.3746,39.3873,45200.0
2007-02-08 12:00:00,62.24,62.38,62.24,62.37,29700.0,39.3936,39.4822,39.3936,39.4759,29700.0
2007-02-08 12:10:00,62.37,62.41,62.32,62.32,24100.0,39.4759,39.5012,39.4442,39.4442,24100.0
2007-02-08 12:20:00,62.33,62.49,62.27,62.29,29500.0,39.4506,39.5518,39.4126,39.4252,29500.0
2007-02-08 12:30:00,62.29,62.37,62.23,62.35,34100.0,39.4252,39.4759,39.3873,39.4632,34100.0
2007-02-08 12:40:00,62.34,62.48,62.34,62.4,50100.0,39.4569,39.5455,39.4569,39.4949,50100.0
2007-02-08 12:50:00,62.4,62.46,62.37,62.42,40400.0,39.4949,39.5328,39.4759,39.5075,40400.0
2007-02-08 13:00:00,62.41,62.46,62.35,62.43,71300.0,39.5012,39.5328,39.4632,39.5138,71300.0
2007-02-08 13:10:00,62.43,62.43,62.34,62.38,44300.0,39.5138,39.5138,39.4569,39.4822,44300.0
2007-02-08 13:20:00,62.39,62.45,62.37,62.44,45400.0,39.4885,39.5265,39.4759,39.5202,45400.0
2007-02-08 13:30:00,62.44,62.45,62.4,62.45,29100.0,39.5202,39.5265,39.4949,39.5265,29100.0
2007-02-08 13:40:00,62.45,62.51,62.37,62.4,50900.0,39.5265,39.5645,39.4759,39.4949,50900.0
2007-02-08 13:50:00,62.41,62.43,62.36,62.41,54200.0,39.5012,39.5138,39.4695,39.5012,54200.0
2007-02-08 14:00:00,62.42,62.5,62.38,62.41,62300.0,39.5075,39.5582,39.4822,39.5012,62300.0
2007-02-08 14:10:00,62.42,62.44,62.29,62.36,111600.0,39.5075,39.5202,39.4252,39.4695,111600.0
2007-02-08 14:20:00,62.38,62.48,62.34,62.46,56400.0,39.4822,39.5455,39.4569,39.5328,56400.0
2007-02-08 14:30:00,62.46,62.46,62.36,62.39,22700.0,39.5328,39.5328,39.4695,39.4885,22700.0
2007-02-08 14:40:00,62.39,62.49,62.35,62.43,59700.0,39.4885,39.5518,39.4632,39.5138,59700.0
2007-02-08 14:50:00,62.43,62.62,62.4,62.55,135300.0,39.5138,39.6341,39.4949,39.5898,135300.0
2007-02-08 15:00:00,62.57,62.57,62.41,62.44,76700.0,39.6025,39.6025,39.5012,39.5202,76700.0
2007-02-08 15:10:00,62.45,62.5,62.4,62.4,48200.0,39.5265,39.5582,39.4949,39.4949,48200.0
2007-02-08 15:20:00,62.41,62.45,62.25,62.25,71400.0,39.5012,39.5265,39.3999,39.3999,71400.0
2007-02-08 15:30:00,62.26,62.3,62.21,62.24,113800.0,39.4063,39.4316,39.3746,39.3936,113800.0
2007-02-08 15:40:00,62.24,62.3,62.15,62.19,106100.0,39.3936,39.4316,39.3366,39.3619,106100.0
2007-02-08 15:50:00,62.19,62.28,62.17,62.28,165600.0,39.3619,39.4189,39.3493,39.4189,165600.0
2007-02-09 09:30:00,62.24,62.4,62.15,62.3,182000.0,39.3936,39.4949,39.3366,39.4316,182000.0
2007-02-09 09:40:00,62.31,62.34,62.2,62.22,95300.0,39.4379,39.4569,39.3683,39.3809,95300.0
2007-02-09 09:50:00,62.22,62.28,62.0,62.08,268100.0,39.3809,39.4189,39.2417,39.2923,268100.0
2007-02-09 10:00:00,62.04,62.18,62.01,62.15,128500.0,39.267,39.3556,39.248,39.3366,128500.0
2007-02-09 10:10:00,62.13,62.27,62.1,62.15,84700.0,39.324,39.4126,39.305,39.3366,84700.0
2007-02-09 10:20:00,62.15,62.23,62.13,62.15,82300.0,39.3366,39.3873,39.324,39.3366,82300.0
2007-02-09 10:30:00,62.15,62.2,62.15,62.17,70300.0,39.3366,39.3683,39.3366,39.3493,70300.0
2007-02-09 10:40:00,62.18,62.21,62.15,62.16,75200.0,39.3556,39.3746,39.3366,39.343,75200.0
2007-02-09 10:50:00,62.17,62.18,62.03,62.04,72900.0,39.3493,39.3556,39.2607,39.267,72900.0
2007-02-09 11:00:00,62.05,62.19,62.04,62.19,93700.0,39.2733,39.3619,39.267,39.3619,93700.0
2007-02-09 11:10:00,62.19,62.24,62.17,62.19,77200.0,39.3619,39.3936,39.3493,39.3619,77200.0
2007-02-09 11:20:00,62.19,62.19,62.12,62.14,67600.0,39.3619,39.3619,39.3176,39.3303,67600.0
2007-02-09 11:30:00,62.13,62.18,62.12,62.16,65300.0,39.324,39.3556,39.3176,39.343,65300.0
2007-02-09 11:40:00,62.16,62.25,62.15,62.25,59800.0,39.343,39.3999,39.3366,39.3999,59800.0
2007-02-09 11:50:00,62.25,62.36,62.25,62.3,58300.0,39.3999,39.4695,39.3999,39.4316,58300.0
2007-02-09 12:00:00,62.29,62.3,62.28,62.3,29800.0,39.4252,39.4316,39.4189,39.4316,29800.0
2007-02-09 12:10:00,62.3,62.31,62.23,62.24,38700.0,39.4316,39.4379,39.3873,39.3936,38700.0
2007-02-09 12:20:00,62.29,62.29,62.15,62.17,46300.0,39.4252,39.4252,39.3366,39.3493,46300.0
2007-02-09 12:30:00,62.16,62.17,62.02,62.09,114600.0,39.343,39.3493,39.2543,39.2987,114600.0
2007-02-09 12:40:00,62.08,62.11,62.04,62.09,92100.0,39.2923,39.3113,39.267,39.2987,92100.0
2007-02-09 12:50:00,62.1,62.1,61.79,61.79,264700.0,39.305,39.305,39.1088,39.1088,264700.0
2007-02-09 13:00:00,61.79,61.8,61.55,61.58,284500.0,39.1088,39.1151,38.9569,38.9759,284500.0
2007-02-09 13:10:00,61.58,61.6,61.46,61.47,141700.0,38.9759,38.9885,38.8999,38.9062,141700.0
2007-02-09 13:20:00,61.47,61.49,61.41,61.43,123900.0,38.9062,38.9189,38.8683,38.8809,123900.0
2007-02-09 13:30:00,61.43,61.44,61.13,61.26,240700.0,38.8809,38.8872,38.691,38.7733,240700.0
2007-02-09 13:40:00,61.26,61.43,61.25,61.42,122500.0,38.7733,38.8809,38.767,38.8746,122500.0
2007-02-09 13:50:00,61.42,61.74,61.38,61.65,145100.0,38.8746,39.0771,38.8493,39.0202,145100.0
2007-02-09 14:00:00,61.66,61.7,61.5,61.54,95700.0,39.0265,39.0518,38.9252,38.9505,95700.0
2007-02-09 14:10:00,61.54,61.56,61.42,61.55,104500.0,38.9505,38.9632,38.8746,38.9569,104500.0
2007-02-09 14:20:00,61.55,61.58,61.51,61.56,81500.0,38.9569,38.9759,38.9316,38.9632,81500.0
2007-02-09 14:30:00,61.56,61.63,61.51,61.62,208900.0,38.9632,39.0075,38.9316,39.0012,208900.0
2007-02-09 14:40:00,61.63,61.64,61.53,61.54,171100.0,39.0075,39.0138,38.9442,38.9505,171100.0
2007-02-09 14:50:00,61.56,61.6,61.52,61.6,172100.0,38.9632,38.9885,38.9379,38.9885,172100.0
2007-02-09 15:00:00,61.6,61.66,61.54,61.65,117300.0,38.9885,39.0265,38.9505,39.0202,117300.0
2007-02-09 15:10:00,61.65,61.83,61.64,61.8,145100.0,39.0202,39.1341,39.0138,39.1151,145100.0
2007-02-09 15:20:00,61.79,61.9,61.75,61.89,95900.0,39.1088,39.1784,39.0835,39.1721,95900.0
2007-02-09 15:30:00,61.88,61.89,61.78,61.8,105000.0,39.1657,39.1721,39.1024,39.1151,105000.0
2007-02-09 15:40:00,61.81,61.81,61.6,61.67,190400.0,39.1214,39.1214,38.9885,39.0328,190400.0
2007-02-09 15:50:00,61.67,61.74,61.63,61.72,193600.0,39.0328,39.0771,39.0075,39.0645,193600.0
2007-02-12 09:30:00,61.64,62.17,61.51,62.09,159700.0,39.0138,39.3493,38.9316,39.2987,159700.0
2007-02-12 09:40:00,62.12,62.17,61.85,61.9,70500.0,39.3176,39.3493,39.1467,39.1784,70500.0
2007-02-12 09:50:00,61.91,61.93,61.75,61.85,37800.0,39.1847,39.1974,39.0835,39.1467,37800.0
2007-02-12 10:00:00,61.84,61.98,61.7,61.98,91300.0,39.1404,39.229,39.0518,39.229,91300.0
2007-02-12 10:10:00,61.98,62.28,61.98,62.24,86000.0,39.229,39.4189,39.229,39.3936,86000.0
2007-02-12 10:20:00,62.24,62.28,62.19,62.23,46200.0,39.3936,39.4189,39.3619,39.3873,46200.0
2007-02-12 10:30:00,62.21,62.25,62.09,62.11,52200.0,39.3746,39.3999,39.2987,39.3113,52200.0
2007-02-12 10:40:00,62.12,62.17,62.07,62.1,41300.0,39.3176,39.3493,39.286,39.305,41300.0
2007-02-12 10:50:00,62.09,62.24,62.09,62.11,88900.0,39.2987,39.3936,39.2987,39.3113,88900.0
2007-02-12 11:00:00,62.12,62.2,62.07,62.15,79800.0,39.3176,39.3683,39.286,39.3366,79800.0
2007-02-12 11:10:00,62.15,62.26,62.15,62.17,25800.0,39.3366,39.4063,39.3366,39.3493,25800.0
2007-02-12 11:20:00,62.17,62.19,62.0,62.04,68900.0,39.3493,39.3619,39.2417,39.267,68900.0
2007-02-12 11:30:00,62.04,62.04,61.91,61.99,67400.0,39.267,39.267,39.1847,39.2354,67400.0
2007-02-12 11:40:00,61.98,62.04,61.95,62.04,41000.0,39.229,39.267,39.21,39.267,41000.0
2007-02-12 11:50:00,62.03,62.03,61.92,61.94,40500.0,39.2607,39.2607,39.1911,39.2037,40500.0
2007-02-12 12:00:00,61.94,61.95,61.86,61.9,34200.0,39.2037,39.21,39.1531,39.1784,34200.0
2007-02-12 12:10:00,61.9,61.9,61.88,61.9,33900.0,39.1784,39.1784,39.1657,39.1784,33900.0
2007-02-12 12:20:00,61.89,61.89,61.8,61.81,39700.0,39.1721,39.1721,39.1151,39.1214,39700.0
2007-02-12 12:30:00,61.82,61.84,61.77,61.79,25800.0,39.1278,39.1404,39.0961,39.1088,25800.0
2007-02-12 12:40:00,61.79,61.88,61.78,61.87,40700.0,39.1088,39.1657,39.1024,39.1594,40700.0
2007-02-12 12:50:00,61.87,61.97,61.85,61.97,35400.0,39.1594,39.2227,39.1467,39.2227,35400.0
2007-02-12 13:00:00,61.95,61.97,61.84,61.89,48000.0,39.21,39.2227,39.1404,39.1721,48000.0
2007-02-12 13:10:00,61.89,61.96,61.84,61.95,31400.0,39.1721,39.2164,39.1404,39.21,31400.0
2007-02-12 13:20:00,61.96,61.97,61.88,61.95,32700.0,39.2164,39.2227,39.1657,39.21,32700.0
2007-02-12 13:30:00,61.95,61.96,61.82,61.82,30400.0,39.21,39.2164,39.1278,39.1278,30400.0
2007-02-12 13:40:00,61.8,61.82,61.7,61.72,31400.0,39.1151,39.1278,39.0518,39.0645,31400.0
2007-02-12 13:50:00,61.72,61.73,61.62,61.73,65000.0,39.0645,39.0708,39.0012,39.0708,65000.0
2007-02-12 14:00:00,61.73,61.76,61.7,61.75,34700.0,39.0708,39.0898,39.0518,39.0835,34700.0
2007-02-12 14:10:00,61.75,61.8,61.7,61.76,55000.0,39.0835,39.1151,39.0518,39.0898,55000.0
2007-02-12 14:20:00,61.76,61.79,61.71,61.73,51700.0,39.0898,39.1088,39.0581,39.0708,51700.0
2007-02-12 14:30:00,61.72,61.73,61.62,61.69,49100.0,39.0645,39.0708,39.0012,39.0455,49100.0
2007-02-12 14:40:00,61.7,61.78,61.69,61.75,34400.0,39.0518,39.1024,39.0455,39.0835,34400.0
2007-02-12 14:50:00,61.71,61.93,61.71,61.92,58000.0,39.0581,39.1974,39.0581,39.1911,58000.0
2007-02-12 15:00:00,61.92,62.01,61.91,62.0,98100.0,39.1911,39.248,39.1847,39.2417,98100.0
2007-02-12 15:10:00,62.0,62.05,61.96,61.96,68900.0,39.2417,39.2733,39.2164,39.2164,68900.0
2007-02-12 15:20:00,61.97,62.03,61.96,61.99,56700.0,39.2227,39.2607,39.2164,39.2354,56700.0
2007-02-12 15:30:00,61.99,62.08,61.98,62.04,63300.0,39.2354,39.2923,39.229,39.267,63300.0
2007-02-12 15:40:00,62.04,62.06,61.88,61.89,82800.0,39.267,39.2797,39.1657,39.1721,82800.0
2007-02-12 15:50:00,61.9,61.95,61.79,61.85,104100.0,39.1784,39.21,39.1088,39.1467,104100.0
2007-02-13 09:30:00,62.02,62.08,61.77,62.07,100100.0,39.2543,39.2923,39.0961,39.286,100100.0
2007-02-13 09:40:00,62.09,62.25,62.0,62.09,77700.0,39.2987,39.3999,39.2417,39.2987,77700.0
2007-02-13 09:50:00,62.1,62.17,61.97,62.17,64800.0,39.305,39.3493,39.2227,39.3493,64800.0
2007-02-13 10:00:00,62.14,62.17,61.92,61.98,62800.0,39.3303,39.3493,39.1911,39.229,62800.0
2007-02-13 10:10:00,61.98,62.06,61.96,62.01,47700.0,39.229,39.2797,39.2164,39.248,47700.0
2007-02-13 10:20:00,62.03,62.16,61.97,62.04,35900.0,39.2607,39.343,39.2227,39.267,35900.0
2007-02-13 10:30:00,62.02,62.12,61.83,61.91,66900.0,39.2543,39.3176,39.1341,39.1847,66900.0
2007-02-13 10:40:00,61.91,61.96,61.8,61.88,51900.0,39.1847,39.2164,39.1151,39.1657,51900.0
2007-02-13 10:50:00,61.88,61.88,61.81,61.82,40000.0,39.1657,39.1657,39.1214,39.1278,40000.0
2007-02-13 11:00:00,61.84,61.9,61.8,61.89,43400.0,39.1404,39.1784,39.1151,39.1721,43400.0
2007-02-13 11:10:00,61.9,61.93,61.86,61.88,39800.0,39.1784,39.1974,39.1531,39.1657,39800.0
2007-02-13 11:20:00,61.89,61.9,61.82,61.82,41900.0,39.1721,39.1784,39.1278,39.1278,41900.0
2007-02-13 11:30:00,61.83,61.98,61.81,61.9,62400.0,39.1341,39.229,39.1214,39.1784,62400.0
2007-02-13 11:40:00,61.89,61.99,61.88,61.96,38000.0,39.1721,39.2354,39.1657,39.2164,38000.0
2007-02-13 11:50:00,61.97,61.99,61.92,61.99,30400.0,39.2227,39.2354,39.1911,39.2354,30400.0
2007-02-13 12:00:00,61.99,62.1,61.98,62.05,43000.0,39.2354,39.305,39.229,39.2733,43000.0
2007-02-13 12:10:00,62.05,62.08,61.94,61.94,61100.0,39.2733,39.2923,39.2037,39.2037,61100.0
2007-02-13 12:20:00,61.95,62.1,61.93,62.09,56400.0,39.21,39.305,39.1974,39.2987,56400.0
2007-02-13 12:30:00,62.11,62.19,62.08,62.18,35600.0,39.3113,39.3619,39.2923,39.3556,35600.0
2007-02-13 12:40:00,62.18,62.25,62.09,62.15,70400.0,39.3556,39.3999,39.2987,39.3366,70400.0
2007-02-13 12:50:00,62.16,62.28,62.14,62.28,46300.0,39.343,39.4189,39.3303,39.4189,46300.0
2007-02-13 13:00:00,62.28,62.35,62.24,62.31,44300.0,39.4189,39.4632,39.3936,39.4379,44300.0
2007-02-13 13:10:00,62.32,62.33,62.13,62.16,50300.0,39.4442,39.4506,39.324,39.343,50300.0
2007-02-13 13:20:00,62.16,62.17,62.08,62.1,50400.0,39.343,39.3493,39.2923,39.305,50400.0
2007-02-13 13:30:00,62.1,62.14,62.07,62.07,26300.0,39.305,39.3303,39.286,39.286,26300.0
2007-02-13 13:40:00,62.09,62.1,62.02,62.08,30100.0,39.2987,39.305,39.2543,39.2923,30100.0
2007-02-13 13:50:00,62.09,62.11,62.05,62.11,37300.0,39.2987,39.3113,39.2733,39.3113,37300.0
2007-02-13 14:00:00,62.11,62.18,62.09,62.15,30900.0,39.3113,39.3556,39.2987,39.3366,30900.0
2007-02-13 14:10:00,62.16,62.2,62.1,62.17,35600.0,39.343,39.3683,39.305,39.3493,35600.0
2007-02-13 14:20:00,62.17,62.17,62.12,62.14,25600.0,39.3493,39.3493,39.3176,39.3303,25600.0
2007-02-13 14:30:00,62.15,62.17,62.04,62.05,69500.0,39.3366,39.3493,39.267,39.2733,69500.0
2007-02-13 14:40:00,62.07,62.07,62.0,62.03,56500.0,39.286,39.286,39.2417,39.2607,56500.0
2007-02-13 14:50:00,62.05,62.07,61.97,62.04,95200.0,39.2733,39.286,39.2227,39.267,95200.0
2007-02-13 15:00:00,62.05,62.06,62.02,62.06,66900.0,39.2733,39.2797,39.2543,39.2797,66900.0
2007-02-13 15:10:00,62.07,62.07,61.99,62.07,79900.0,39.286,39.286,39.2354,39.286,79900.0
2007-02-13 15:20:00,62.07,62.14,62.02,62.06,54600.0,39.286,39.3303,39.2543,39.2797,54600.0
2007-02-13 15:30:00,62.07,62.08,61.89,62.08,72000.0,39.286,39.2923,39.1721,39.2923,72000.0
2007-02-13 15:40:00,62.07,62.13,62.01,62.04,81000.0,39.286,39.324,39.248,39.267,81000.0
2007-02-13 15:50:00,62.05,62.13,62.01,62.11,131500.0,39.2733,39.324,39.248,39.3113,131500.0
2007-02-14 09:30:00,62.1,62.31,61.9,62.0,106400.0,39.305,39.4379,39.1784,39.2417,106400.0
2007-02-14 09:40:00,62.0,62.06,61.97,62.01,69300.0,39.2417,39.2797,39.2227,39.248,69300.0
2007-02-14 09:50:00,62.01,62.11,61.96,62.06,64700.0,39.248,39.3113,39.2164,39.2797,64700.0
2007-02-14 10:00:00,62.05,62.56,62.05,62.53,196900.0,39.2733,39.5961,39.2733,39.5771,196900.0
2007-02-14 10:10:00,62.51,62.57,62.33,62.39,146800.0,39.5645,39.6025,39.4506,39.4885,146800.0
2007-02-14 10:20:00,62.38,62.42,62.22,62.29,49200.0,39.4822,39.5075,39.3809,39.4252,49200.0
2007-02-14 10:30:00,62.3,62.34,62.11,62.12,112600.0,39.4316,39.4569,39.3113,39.3176,112600.0
2007-02-14 10:40:00,62.14,62.16,62.04,62.1,93900.0,39.3303,39.343,39.267,39.305,93900.0
2007-02-14 10:50:00,62.11,62.15,62.08,62.14,40400.0,39.3113,39.3366,39.2923,39.3303,40400.0
2007-02-14 11:00:00,62.14,62.16,62.13,62.15,50600.0,39.3303,39.343,39.324,39.3366,50600.0
2007-02-14 11:10:00,62.14,62.34,62.1,62.33,163300.0,39.3303,39.4569,39.305,39.4506,163300.0
2007-02-14 11:20:00,62.35,62.35,62.21,62.23,45100.0,39.4632,39.4632,39.3746,39.3873,45100.0
2007-02-14 11:30:00,62.24,62.25,62.1,62.14,50100.0,39.3936,39.3999,39.305,39.3303,50100.0
2007-02-14 11:40:00,62.13,62.15,62.11,62.14,39700.0,39.324,39.3366,39.3113,39.3303,39700.0
2007-02-14 11:50:00,62.15,62.15,62.08,62.14,53500.0,39.3366,39.3366,39.2923,39.3303,53500.0
2007-02-14 12:00:00,62.15,62.16,62.12,62.15,52200.0,39.3366,39.343,39.3176,39.3366,52200.0
2007-02-14 12:10:00,62.15,62.15,62.0,62.02,51600.0,39.3366,39.3366,39.2417,39.2543,51600.0
2007-02-14 12:20:00,62.02,62.13,62.02,62.12,70300.0,39.2543,39.324,39.2543,39.3176,70300.0
2007-02-14 12:30:00,62.13,62.15,62.11,62.14,40200.0,39.324,39.3366,39.3113,39.3303,40200.0
2007-02-14 12:40:00,62.14,62.19,62.13,62.14,166800.0,39.3303,39.3619,39.324,39.3303,166800.0
2007-02-14 12:50:00,62.13,62.14,62.11,62.14,21500.0,39.324,39.3303,39.3113,39.3303,21500.0
2007-02-14 13:00:00,62.14,62.18,62.1,62.18,46000.0,39.3303,39.3556,39.305,39.3556,46000.0
2007-02-14 13:10:00,62.17,62.17,62.11,62.11,27900.0,39.3493,39.3493,39.3113,39.3113,27900.0
2007-02-14 13:20:00,62.11,62.12,62.07,62.11,40800.0,39.3113,39.3176,39.286,39.3113,40800.0
2007-02-14 13:30:00,62.11,62.19,62.09,62.11,70700.0,39.3113,39.3619,39.2987,39.3113,70700.0
2007-02-14 13:40:00,62.1,62.24,62.1,62.23,73400.0,39.305,39.3936,39.305,39.3873,73400.0
2007-02-14 13:50:00,62.23,62.3,62.22,62.28,64800.0,39.3873,39.4316,39.3809,39.4189,64800.0
2007-02-14 14:00:00,62.26,62.27,62.14,62.19,48800.0,39.4063,39.4126,39.3303,39.3619,48800.0
2007-02-14 14:10:00,62.19,62.27,62.17,62.25,47100.0,39.3619,39.4126,39.3493,39.3999,47100.0
2007-02-14 14:20:00,62.25,62.27,62.2,62.2,53300.0,39.3999,39.4126,39.3683,39.3683,53300.0
2007-02-14 14:30:00,62.2,62.23,62.18,62.21,48000.0,39.3683,39.3873,39.3556,39.3746,48000.0
2007-02-14 14:40:00,62.21,62.33,62.2,62.32,58500.0,39.3746,39.4506,39.3683,39.4442,58500.0
2007-02-14 14:50:00,62.33,62.48,62.32,62.47,106100.0,39.4506,39.5455,39.4442,39.5392,106100.0
2007-02-14 15:00:00,62.46,62.59,62.46,62.55,120000.0,39.5328,39.6151,39.5328,39.5898,120000.0
2007-02-14 15:10:00,62.55,62.6,62.48,62.48,80300.0,39.5898,39.6214,39.5455,39.5455,80300.0
2007-02-14 15:20:00,62.48,62.54,62.39,62.39,56200.0,39.5455,39.5835,39.4885,39.4885,56200.0
2007-02-14 15:30:00,62.4,62.48,62.39,62.41,64900.0,39.4949,39.5455,39.4885,39.5012,64900.0
2007-02-14 15:40:00,62.42,62.43,62.34,62.4,155500.0,39.5075,39.5138,39.4569,39.4949,155500.0
2007-02-14 15:50:00,62.4,62.55,62.39,62.43,220200.0,39.4949,39.5898,39.4885,39.5138,220200.0
2007-02-15 09:30:00,62.22,62.5,62.08,62.4,84500.0,39.4563,39.6339,39.3676,39.5705,84500.0
2007-02-15 09:40:00,62.39,62.39,62.22,62.28,68400.0,39.5641,39.5641,39.4563,39.4944,68400.0
2007-02-15 09:50:00,62.26,62.45,62.12,62.44,40200.0,39.4817,39.6022,39.3929,39.5959,40200.0
2007-02-15 10:00:00,62.44,62.44,62.24,62.38,162500.0,39.5959,39.5959,39.469,39.5578,162500.0
2007-02-15 10:10:00,62.38,62.43,62.31,62.43,42400.0,39.5578,39.5895,39.5134,39.5895,42400.0
2007-02-15 10:20:00,62.43,62.44,62.21,62.27,118000.0,39.5895,39.5959,39.45,39.488,118000.0
2007-02-15 10:30:00,62.27,62.45,62.27,62.39,43800.0,39.488,39.6022,39.488,39.5641,43800.0
2007-02-15 10:40:00,62.38,62.39,62.24,62.3,37300.0,39.5578,39.5641,39.469,39.5071,37300.0
2007-02-15 10:50:00,62.29,62.36,62.27,62.31,28600.0,39.5007,39.5451,39.488,39.5134,28600.0
2007-02-15 11:00:00,62.35,62.5,62.35,62.43,80900.0,39.5388,39.6339,39.5388,39.5895,80900.0
2007-02-15 11:10:00,62.43,62.55,62.41,62.42,40900.0,39.5895,39.6656,39.5768,39.5832,40900.0
2007-02-15 11:20:00,62.42,62.5,62.41,62.5,16800.0,39.5832,39.6339,39.5768,39.6339,16800.0
2007-02-15 11:30:00,62.48,62.7,62.47,62.67,59200.0,39.6212,39.7607,39.6149,39.7417,59200.0
2007-02-15 11:40:00,62.66,62.94,62.65,62.9,78100.0,39.7354,39.9129,39.729,39.8876,78100.0
2007-02-15 11:50:00,62.88,62.99,62.87,62.94,75200.0,39.8749,39.9446,39.8685,39.9129,75200.0
2007-02-15 12:00:00,62.94,62.97,62.75,62.76,62300.0,39.9129,39.9319,39.7924,39.7988,62300.0
2007-02-15 12:10:00,62.75,62.79,62.7,62.7,42100.0,39.7924,39.8178,39.7607,39.7607,42100.0
2007-02-15 12:20:00,62.7,62.76,62.67,62.72,30800.0,39.7607,39.7988,39.7417,39.7734,30800.0
2007-02-15 12:30:00,62.72,62.74,62.61,62.64,18700.0,39.7734,39.7861,39.7037,39.7227,18700.0
2007-02-15 12:40:00,62.64,62.73,62.62,62.72,28500.0,39.7227,39.7798,39.71,39.7734,28500.0
2007-02-15 12:50:00,62.7,62.81,62.7,62.79,24400.0,39.7607,39.8305,39.7607,39.8178,24400.0
2007-02-15 13:00:00,62.79,62.85,62.79,62.84,37200.0,39.8178,39.8558,39.8178,39.8495,37200.0
2007-02-15 13:10:00,62.84,62.84,62.76,62.77,12300.0,39.8495,39.8495,39.7988,39.8051,12300.0
2007-02-15 13:20:00,62.78,62.78,62.7,62.72,24400.0,39.8115,39.8115,39.7607,39.7734,24400.0
2007-02-15 13:30:00,62.73,62.84,62.71,62.74,55000.0,39.7798,39.8495,39.7671,39.7861,55000.0
2007-02-15 13:40:00,62.72,62.75,62.7,62.74,16900.0,39.7734,39.7924,39.7607,39.7861,16900.0
2007-02-15 13:50:00,62.74,62.91,62.72,62.88,35800.0,39.7861,39.8939,39.7734,39.8749,35800.0
2007-02-15 14:00:00,62.88,62.88,62.75,62.77,27700.0,39.8749,39.8749,39.7924,39.8051,27700.0
2007-02-15 14:10:00,62.78,62.8,62.67,62.7,64700.0,39.8115,39.8241,39.7417,39.7607,64700.0
2007-02-15 14:20:00,62.7,62.76,62.6,62.63,29300.0,39.7607,39.7988,39.6973,39.7163,29300.0
2007-02-15 14:30:00,62.64,62.92,62.63,62.74,91400.0,39.7227,39.9002,39.7163,39.7861,91400.0
2007-02-15 14:40:00,62.74,62.85,62.74,62.83,13900.0,39.7861,39.8558,39.7861,39.8432,13900.0
2007-02-15 14:50:00,62.84,62.86,62.81,62.82,30100.0,39.8495,39.8622,39.8305,39.8368,30100.0
2007-02-15 15:00:00,62.82,62.82,62.66,62.67,33700.0,39.8368,39.8368,39.7354,39.7417,33700.0
2007-02-15 15:10:00,62.68,62.77,62.67,62.72,43000.0,39.748,39.8051,39.7417,39.7734,43000.0
2007-02-15 15:20:00,62.73,62.76,62.7,62.73,34100.0,39.7798,39.7988,39.7607,39.7798,34100.0
2007-02-15 15:30:00,62.73,62.76,62.7,62.72,46800.0,39.7798,39.7988,39.7607,39.7734,46800.0
2007-02-15 15:40:00,62.72,62.76,62.67,62.67,75500.0,39.7734,39.7988,39.7417,39.7417,75500.0
2007-02-15 15:50:00,62.67,62.74,62.63,62.71,117400.0,39.7417,39.7861,39.7163,39.7671,117400.0
2007-02-16 09:30:00,62.4,62.65,62.3,62.42,464300.0,39.5705,39.729,39.5071,39.5832,464300.0
2007-02-16 09:40:00,62.44,62.53,62.42,62.44,79800.0,39.5959,39.6529,39.5832,39.5959,79800.0
2007-02-16 09:50:00,62.43,62.47,62.15,62.21,117900.0,39.5895,39.6149,39.4119,39.45,117900.0
2007-02-16 10:00:00,62.21,62.4,62.15,62.34,190300.0,39.45,39.5705,39.4119,39.5324,190300.0
2007-02-16 10:10:00,62.35,62.4,62.28,62.31,93500.0,39.5388,39.5705,39.4944,39.5134,93500.0
2007-02-16 10:20:00,62.31,62.4,62.26,62.36,78500.0,39.5134,39.5705,39.4817,39.5451,78500.0
2007-02-16 10:30:00,62.37,62.37,62.31,62.33,92600.0,39.5515,39.5515,39.5134,39.5261,92600.0
2007-02-16 10:40:00,62.34,62.37,62.29,62.37,47200.0,39.5324,39.5515,39.5007,39.5515,47200.0
2007-02-16 10:50:00,62.37,62.38,62.32,62.36,35700.0,39.5515,39.5578,39.5198,39.5451,35700.0
2007-02-16 11:00:00,62.36,62.56,62.36,62.54,44600.0,39.5451,39.6719,39.5451,39.6593,44600.0
2007-02-16 11:10:00,62.55,62.6,62.55,62.56,24900.0,39.6656,39.6973,39.6656,39.6719,24900.0
2007-02-16 11:20:00,62.56,62.6,62.55,62.57,49200.0,39.6719,39.6973,39.6656,39.6783,49200.0
2007-02-16 11:30:00,62.56,62.58,62.46,62.46,60200.0,39.6719,39.6846,39.6085,39.6085,60200.0
2007-02-16 11:40:00,62.46,62.51,62.45,62.5,55400.0,39.6085,39.6402,39.6022,39.6339,55400.0
2007-02-16 11:50:00,62.49,62.54,62.49,62.49,44000.0,39.6276,39.6593,39.6276,39.6276,44000.0
2007-02-16 12:00:00,62.5,62.53,62.46,62.47,51300.0,39.6339,39.6529,39.6085,39.6149,51300.0
2007-02-16 12:10:00,62.48,62.51,62.46,62.48,44000.0,39.6212,39.6402,39.6085,39.6212,44000.0
2007-02-16 12:20:00,62.46,62.46,62.34,62.38,182000.0,39.6085,39.6085,39.5324,39.5578,182000.0
2007-02-16 12:30:00,62.38,62.44,62.35,62.43,117100.0,39.5578,39.5959,39.5388,39.5895,117100.0
2007-02-16 12:40:00,62.44,62.48,62.41,62.46,21400.0,39.5959,39.6212,39.5768,39.6085,21400.0
2007-02-16 12:50:00,62.46,62.49,62.43,62.46,23900.0,39.6085,39.6276,39.5895,39.6085,23900.0
2007-02-16 13:00:00,62.47,62.71,62.46,62.67,83100.0,39.6149,39.7671,39.6085,39.7417,83100.0
2007-02-16 13:10:00,62.68,62.68,62.53,62.54,57100.0,39.748,39.748,39.6529,39.6593,57100.0
2007-02-16 13:20:00,62.56,62.58,62.5,62.54,38000.0,39.6719,39.6846,39.6339,39.6593,38000.0
2007-02-16 13:30:00,62.54,62.58,62.5,62.55,38400.0,39.6593,39.6846,39.6339,39.6656,38400.0
2007-02-16 13:40:00,62.55,62.56,62.5,62.52,20900.0,39.6656,39.6719,39.6339,39.6466,20900.0
2007-02-16 13:50:00,62.54,62.57,62.5,62.56,27400.0,39.6593,39.6783,39.6339,39.6719,27400.0
2007-02-16 14:00:00,62.56,62.65,62.53,62.65,57100.0,39.6719,39.729,39.6529,39.729,57100.0
2007-02-16 14:10:00,62.65,62.68,62.61,62.61,103100.0,39.729,39.748,39.7037,39.7037,103100.0
2007-02-16 14:20:00,62.63,62.65,62.58,62.6,77000.0,39.7163,39.729,39.6846,39.6973,77000.0
2007-02-16 14:30:00,62.61,62.64,62.58,62.62,94800.0,39.7037,39.7227,39.6846,39.71,94800.0
2007-02-16 14:40:00,62.63,62.63,62.58,62.62,45500.0,39.7163,39.7163,39.6846,39.71,45500.0
2007-02-16 14:50:00,62.62,62.66,62.58,62.6,47400.0,39.71,39.7354,39.6846,39.6973,47400.0
2007-02-16 15:00:00,62.61,62.61,62.55,62.59,38200.0,39.7037,39.7037,39.6656,39.691,38200.0
2007-02-16 15:10:00,62.58,62.58,62.52,62.55,43700.0,39.6846,39.6846,39.6466,39.6656,43700.0
2007-02-16 15:20:00,62.55,62.77,62.55,62.77,154900.0,39.6656,39.8051,39.6656,39.8051,154900.0
2007-02-16 15:30:00,62.77,62.88,62.7,62.86,122100.0,39.8051,39.8749,39.7607,39.8622,122100.0
2007-02-16 15:40:00,62.86,62.95,62.78,62.89,172400.0,39.8622,39.9193,39.8115,39.8812,172400.0
2007-02-16 15:50:00,62.89,62.91,62.84,62.86,171700.0,39.8812,39.8939,39.8495,39.8622,171700.0
2007-02-20 09:30:00,63.15,63.59,63.0,63.33,185100.0,40.0461,40.3251,39.951,40.1602,185100.0
2007-02-20 09:40:00,63.33,63.37,63.05,63.31,131400.0,40.1602,40.1856,39.9827,40.1476,131400.0
2007-02-20 09:50:00,63.32,63.32,63.14,63.2,132300.0,40.1539,40.1539,40.0398,40.0778,132300.0
2007-02-20 10:00:00,63.19,63.25,63.08,63.15,120900.0,40.0715,40.1095,40.0017,40.0461,120900.0
2007-02-20 10:10:00,63.15,63.31,63.1,63.25,100400.0,40.0461,40.1476,40.0144,40.1095,100400.0
2007-02-20 10:20:00,63.25,63.32,63.13,63.24,78500.0,40.1095,40.1539,40.0334,40.1032,78500.0
2007-02-20 10:30:00,63.24,63.5,63.2,63.49,107000.0,40.1032,40.268,40.0778,40.2617,107000.0
2007-02-20 10:40:00,63.5,63.81,63.41,63.78,212200.0,40.268,40.4646,40.211,40.4456,212200.0
2007-02-20 10:50:00,63.78,64.1,63.77,64.02,310600.0,40.4456,40.6485,40.4393,40.5978,310600.0
2007-02-20 11:00:00,64.02,64.28,63.99,64.19,270000.0,40.5978,40.7627,40.5788,40.7056,270000.0
2007-02-20 11:10:00,64.19,64.4,64.06,64.4,119000.0,40.7056,40.8388,40.6232,40.8388,119000.0
2007-02-20 11:20:00,64.4,64.47,64.25,64.39,147900.0,40.8388,40.8832,40.7436,40.8324,147900.0
2007-02-20 11:30:00,64.37,64.54,64.35,64.44,127700.0,40.8197,40.9275,40.8071,40.8641,127700.0
2007-02-20 11:40:00,64.44,64.67,64.4,64.61,73000.0,40.8641,41.01,40.8388,40.9719,73000.0
2007-02-20 11:50:00,64.63,64.64,64.52,64.52,75200.0,40.9846,40.991,40.9149,40.9149,75200.0
2007-02-20 12:00:00,64.52,64.74,64.47,64.68,192000.0,40.9149,41.0544,40.8832,41.0163,192000.0
2007-02-20 12:10:00,64.67,64.7,64.6,64.66,136100.0,41.01,41.029,40.9656,41.0036,136100.0
2007-02-20 12:20:00,64.66,64.66,64.53,64.62,63800.0,41.0036,41.0036,40.9212,40.9783,63800.0
2007-02-20 12:30:00,64.62,64.7,64.5,64.51,58600.0,40.9783,41.029,40.9022,40.9085,58600.0
2007-02-20 12:40:00,64.51,64.53,64.48,64.49,49900.0,40.9085,40.9212,40.8895,40.8958,49900.0
2007-02-20 12:50:00,64.48,64.48,64.41,64.42,44500.0,40.8895,40.8895,40.8451,40.8515,44500.0
2007-02-20 13:00:00,64.42,64.57,64.42,64.49,72900.0,40.8515,40.9466,40.8515,40.8958,72900.0
2007-02-20 13:10:00,64.49,64.52,64.46,64.47,103500.0,40.8958,40.9149,40.8768,40.8832,103500.0
2007-02-20 13:20:00,64.47,64.51,64.45,64.46,56800.0,40.8832,40.9085,40.8705,40.8768,56800.0
2007-02-20 13:30:00,64.46,64.53,64.45,64.5,59500.0,40.8768,40.9212,40.8705,40.9022,59500.0
2007-02-20 13:40:00,64.51,64.6,64.5,64.54,95200.0,40.9085,40.9656,40.9022,40.9275,95200.0
2007-02-20 13:50:00,64.54,64.6,64.48,64.57,79900.0,40.9275,40.9656,40.8895,40.9466,79900.0
2007-02-20 14:00:00,64.57,64.6,64.49,64.5,76400.0,40.9466,40.9656,40.8958,40.9022,76400.0
2007-02-20 14:10:00,64.51,64.55,64.48,64.49,55600.0,40.9085,40.9339,40.8895,40.8958,55600.0
2007-02-20 14:20:00,64.49,64.49,64.34,64.41,59600.0,40.8958,40.8958,40.8007,40.8451,59600.0
2007-02-20 14:30:00,64.41,64.41,64.2,64.22,107100.0,40.8451,40.8451,40.7119,40.7246,107100.0
2007-02-20 14:40:00,64.22,64.25,64.15,64.21,98100.0,40.7246,40.7436,40.6802,40.7183,98100.0
2007-02-20 14:50:00,64.2,64.21,64.14,64.16,104900.0,40.7119,40.7183,40.6739,40.6866,104900.0
2007-02-20 15:00:00,64.16,64.2,64.08,64.13,113700.0,40.6866,40.7119,40.6358,40.6676,113700.0
2007-02-20 15:10:00,64.14,64.2,64.1,64.18,62700.0,40.6739,40.7119,40.6485,40.6993,62700.0
2007-02-20 15:20:00,64.18,64.25,64.18,64.2,106600.0,40.6993,40.7436,40.6993,40.7119,106600.0
2007-02-20 15:30:00,64.19,64.44,64.17,64.41,201500.0,40.7056,40.8641,40.6929,40.8451,201500.0
2007-02-20 15:40:00,64.41,64.48,64.34,64.35,172500.0,40.8451,40.8895,40.8007,40.8071,172500.0
2007-02-20 15:50:00,64.35,64.36,64.2,64.27,238000.0,40.8071,40.8134,40.7119,40.7563,238000.0
2007-02-21 09:30:00,64.0,64.18,63.84,63.94,156600.0,40.5851,40.6993,40.4837,40.5471,156600.0
2007-02-21 09:40:00,63.94,64.09,63.76,63.96,146300.0,40.5471,40.6422,40.4329,40.5597,146300.0
2007-02-21 09:50:00,63.96,63.97,63.66,63.74,116400.0,40.5597,40.5661,40.3695,40.4202,116400.0
2007-02-21 10:00:00,63.74,63.79,63.65,63.77,108500.0,40.4202,40.4519,40.3632,40.4393,108500.0
2007-02-21 10:10:00,63.77,63.8,63.66,63.66,107600.0,40.4393,40.4583,40.3695,40.3695,107600.0
2007-02-21 10:20:00,63.66,63.69,63.56,63.68,89000.0,40.3695,40.3885,40.3061,40.3822,89000.0
2007-02-21 10:30:00,63.69,63.8,63.65,63.66,94300.0,40.3885,40.4583,40.3632,40.3695,94300.0
2007-02-21 10:40:00,63.67,63.78,63.6,63.72,65700.0,40.3758,40.4456,40.3315,40.4076,65700.0
2007-02-21 10:50:00,63.72,63.72,63.6,63.64,52500.0,40.4076,40.4076,40.3315,40.3568,52500.0
2007-02-21 11:00:00,63.66,63.69,63.51,63.55,67200.0,40.3695,40.3885,40.2744,40.2997,67200.0
2007-02-21 11:10:00,63.56,63.59,63.48,63.48,88000.0,40.3061,40.3251,40.2554,40.2554,88000.0
2007-02-21 11:20:00,63.49,63.52,63.37,63.47,85800.0,40.2617,40.2807,40.1856,40.249,85800.0
2007-02-21 11:30:00,63.47,63.56,63.44,63.49,102500.0,40.249,40.3061,40.23,40.2617,102500.0
2007-02-21 11:40:00,63.51,63.56,63.43,63.46,44600.0,40.2744,40.3061,40.2237,40.2427,44600.0
2007-02-21 11:50:00,63.45,63.51,63.38,63.46,42500.0,40.2363,40.2744,40.1919,40.2427,42500.0
2007-02-21 12:00:00,63.45,63.67,63.45,63.63,53300.0,40.2363,40.3758,40.2363,40.3505,53300.0
2007-02-21 12:10:00,63.64,63.87,63.64,63.8,142400.0,40.3568,40.5027,40.3568,40.4583,142400.0
2007-02-21 12:20:00,63.81,63.87,63.72,63.81,110400.0,40.4646,40.5027,40.4076,40.4646,110400.0
2007-02-21 12:30:00,63.81,63.84,63.77,63.77,37600.0,40.4646,40.4837,40.4393,40.4393,37600.0
2007-02-21 12:40:00,63.77,63.82,63.71,63.81,49800.0,40.4393,40.471,40.4012,40.4646,49800.0
2007-02-21 12:50:00,63.81,63.89,63.77,63.84,56600.0,40.4646,40.5154,40.4393,40.4837,56600.0
2007-02-21 13:00:00,63.84,63.94,63.79,63.9,47700.0,40.4837,40.5471,40.4519,40.5217,47700.0
2007-02-21 13:10:00,63.91,63.92,63.86,63.92,47600.0,40.528,40.5344,40.4963,40.5344,47600.0
2007-02-21 13:20:00,63.93,63.95,63.89,63.92,33300.0,40.5407,40.5534,40.5154,40.5344,33300.0
2007-02-21 13:30:00,63.92,63.94,63.84,63.84,39900.0,40.5344,40.5471,40.4837,40.4837,39900.0
2007-02-21 13:40:00,63.84,63.89,63.65,63.66,50600.0,40.4837,40.5154,40.3632,40.3695,50600.0
2007-02-21 13:50:00,63.65,63.75,63.64,63.69,55500.0,40.3632,40.4266,40.3568,40.3885,55500.0
2007-02-21 14:00:00,63.68,63.77,63.56,63.65,80100.0,40.3822,40.4393,40.3061,40.3632,80100.0
2007-02-21 14:10:00,63.66,63.73,63.57,63.62,51000.0,40.3695,40.4139,40.3124,40.3441,51000.0
2007-02-21 14:20:00,63.63,63.72,63.6,63.67,38700.0,40.3505,40.4076,40.3315,40.3758,38700.0
2007-02-21 14:30:00,63.65,63.72,63.56,63.56,33600.0,40.3632,40.4076,40.3061,40.3061,33600.0
2007-02-21 14:40:00,63.55,63.67,63.55,63.63,29900.0,40.2997,40.3758,40.2997,40.3505,29900.0
2007-02-21 14:50:00,63.63,63.68,63.55,63.56,80900.0,40.3505,40.3822,40.2997,40.3061,80900.0
2007-02-21 15:00:00,63.56,63.58,63.5,63.52,80800.0,40.3061,40.3188,40.268,40.2807,80800.0
2007-02-21 15:10:00,63.52,63.57,63.47,63.49,92900.0,40.2807,40.3124,40.249,40.2617,92900.0
2007-02-21 15:20:00,63.48,63.55,63.48,63.51,40200.0,40.2554,40.2997,40.2554,40.2744,40200.0
2007-02-21 15:30:00,63.52,63.64,63.51,63.57,58600.0,40.2807,40.3568,40.2744,40.3124,58600.0
2007-02-21 15:40:00,63.57,63.59,63.5,63.52,82500.0,40.3124,40.3251,40.268,40.2807,82500.0
2007-02-21 15:50:00,63.51,63.65,63.51,63.58,121300.0,40.2744,40.3632,40.2744,40.3188,121300.0
2007-02-22 09:30:00,63.36,63.39,63.15,63.21,174800.0,40.1793,40.1983,40.0461,40.0841,174800.0
2007-02-22 09:40:00,63.21,63.28,63.18,63.24,95400.0,40.0841,40.1285,40.0651,40.1032,95400.0
2007-02-22 09:50:00,63.24,63.34,63.15,63.19,89600.0,40.1032,40.1666,40.0461,40.0715,89600.0
2007-02-22 10:00:00,63.2,63.26,63.17,63.23,60600.0,40.0778,40.1158,40.0588,40.0968,60600.0
2007-02-22 10:10:00,63.23,63.24,62.81,62.9,155800.0,40.0968,40.1032,39.8305,39.8876,155800.0
2007-02-22 10:20:00,62.91,62.95,62.74,62.84,96200.0,39.8939,39.9193,39.7861,39.8495,96200.0
2007-02-22 10:30:00,62.84,62.92,62.73,62.78,73400.0,39.8495,39.9002,39.7798,39.8115,73400.0
2007-02-22 10:40:00,62.79,63.13,62.74,63.09,99500.0,39.8178,40.0334,39.7861,40.008,99500.0
2007-02-22 10:50:00,63.09,63.19,63.05,63.13,46000.0,40.008,40.0715,39.9827,40.0334,46000.0
2007-02-22 11:00:00,63.13,63.13,62.93,62.98,55700.0,40.0334,40.0334,39.9066,39.9383,55700.0
2007-02-22 11:10:00,62.99,63.0,62.8,62.82,155400.0,39.9446,39.951,39.8241,39.8368,155400.0
2007-02-22 11:20:00,62.84,62.92,62.8,62.89,59000.0,39.8495,39.9002,39.8241,39.8812,59000.0
2007-02-22 11:30:00,62.9,62.91,62.79,62.88,79100.0,39.8876,39.8939,39.8178,39.8749,79100.0
2007-02-22 11:40:00,62.89,62.97,62.81,62.82,76300.0,39.8812,39.9319,39.8305,39.8368,76300.0
2007-02-22 11:50:00,62.83,63.0,62.82,62.94,73200.0,39.8432,39.951,39.8368,39.9129,73200.0
2007-02-22 12:00:00,62.96,63.02,62.88,62.9,65500.0,39.9256,39.9637,39.8749,39.8876,65500.0
2007-02-22 12:10:00,62.89,62.89,62.74,62.77,92900.0,39.8812,39.8812,39.7861,39.8051,92900.0
2007-02-22 12:20:00,62.77,62.77,62.68,62.75,44600.0,39.8051,39.8051,39.748,39.7924,44600.0
2007-02-22 12:30:00,62.74,62.84,62.73,62.8,66300.0,39.7861,39.8495,39.7798,39.8241,66300.0
2007-02-22 12:40:00,62.8,62.81,62.74,62.79,66600.0,39.8241,39.8305,39.7861,39.8178,66600.0
2007-02-22 12:50:00,62.81,62.85,62.79,62.79,57100.0,39.8305,39.8558,39.8178,39.8178,57100.0
2007-02-22 13:00:00,62.79,62.87,62.76,62.82,42200.0,39.8178,39.8685,39.7988,39.8368,42200.0
2007-02-22 13:10:00,62.83,62.87,62.76,62.79,63600.0,39.8432,39.8685,39.7988,39.8178,63600.0
2007-02-22 13:20:00,62.78,63.05,62.77,63.0,97000.0,39.8115,39.9827,39.8051,39.951,97000.0
2007-02-22 13:30:00,63.0,63.05,62.96,63.04,21200.0,39.951,39.9827,39.9256,39.9763,21200.0
2007-02-22 13:40:00,63.04,63.09,62.96,63.07,49100.0,39.9763,40.008,39.9256,39.9954,49100.0
2007-02-22 13:50:00,63.07,63.09,63.0,63.02,20800.0,39.9954,40.008,39.951,39.9637,20800.0
2007-02-22 14:00:00,63.02,63.07,63.0,63.04,50900.0,39.9637,39.9954,39.951,39.9763,50900.0
2007-02-22 14:10:00,63.05,63.08,62.98,63.01,22900.0,39.9827,40.0017,39.9383,39.9573,22900.0
2007-02-22 14:20:00,63.0,63.06,62.98,63.01,33500.0,39.951,39.989,39.9383,39.9573,33500.0
2007-02-22 14:30:00,63.01,63.02,62.92,62.99,113600.0,39.9573,39.9637,39.9002,39.9446,113600.0
2007-02-22 14:40:00,62.99,63.02,62.92,62.96,66400.0,39.9446,39.9637,39.9002,39.9256,66400.0
2007-02-22 14:50:00,62.96,63.0,62.92,62.93,40500.0,39.9256,39.951,39.9002,39.9066,40500.0
2007-02-22 15:00:00,62.93,63.07,62.92,63.02,70200.0,39.9066,39.9954,39.9002,39.9637,70200.0
2007-02-22 15:10:00,63.02,63.04,62.97,63.03,45600.0,39.9637,39.9763,39.9319,39.97,45600.0
2007-02-22 15:20:00,63.03,63.1,63.01,63.07,49200.0,39.97,40.0144,39.9573,39.9954,49200.0
2007-02-22 15:30:00,63.06,63.19,63.04,63.12,85900.0,39.989,40.0715,39.9763,40.0271,85900.0
2007-02-22 15:40:00,63.12,63.17,63.04,63.17,44200.0,40.0271,40.0588,39.9763,40.0588,44200.0
2007-02-22 15:50:00,63.17,63.19,63.11,63.13,89700.0,40.0588,40.0715,40.0207,40.0334,89700.0
2007-02-23 09:30:00,63.15,63.29,63.0,63.24,139200.0,40.0461,40.1349,39.951,40.1032,139200.0
2007-02-23 09:40:00,63.25,63.28,62.84,62.84,104100.0,40.1095,40.1285,39.8495,39.8495,104100.0
2007-02-23 09:50:00,62.84,63.12,62.81,62.87,111200.0,39.8495,40.0271,39.8305,39.8685,111200.0
2007-02-23 10:00:00,62.87,62.95,62.81,62.88,145400.0,39.8685,39.9193,39.8305,39.8749,145400.0
2007-02-23 10:10:00,62.89,63.02,62.83,62.92,155700.0,39.8812,39.9637,39.8432,39.9002,155700.0
2007-02-23 10:20:00,62.92,63.0,62.89,62.9,153500.0,39.9002,39.951,39.8812,39.8876,153500.0
2007-02-23 10:30:00,62.9,62.96,62.88,62.95,228100.0,39.8876,39.9256,39.8749,39.9193,228100.0
2007-02-23 10:40:00,62.96,63.0,62.85,62.89,85300.0,39.9256,39.951,39.8558,39.8812,85300.0
2007-02-23 10:50:00,62.89,62.98,62.87,62.97,92000.0,39.8812,39.9383,39.8685,39.9319,92000.0
2007-02-23 11:00:00,62.97,62.99,62.91,62.95,86000.0,39.9319,39.9446,39.8939,39.9193,86000.0
2007-02-23 11:10:00,62.95,63.06,62.91,63.06,110700.0,39.9193,39.989,39.8939,39.989,110700.0
2007-02-23 11:20:00,63.06,63.09,63.0,63.02,42500.0,39.989,40.008,39.951,39.9637,42500.0
2007-02-23 11:30:00,63.02,63.25,63.01,63.2,58900.0,39.9637,40.1095,39.9573,40.0778,58900.0
2007-02-23 11:40:00,63.2,63.21,63.09,63.11,45800.0,40.0778,40.0841,40.008,40.0207,45800.0
2007-02-23 11:50:00,63.11,63.19,63.1,63.1,26600.0,40.0207,40.0715,40.0144,40.0144,26600.0
2007-02-23 12:00:00,63.1,63.1,62.95,62.96,80000.0,40.0144,40.0144,39.9193,39.9256,80000.0
2007-02-23 12:10:00,62.97,63.05,62.88,62.99,91100.0,39.9319,39.9827,39.8749,39.9446,91100.0
2007-02-23 12:20:00,62.99,63.07,62.99,63.03,53300.0,39.9446,39.9954,39.9446,39.97,53300.0
2007-02-23 12:30:00,63.02,63.05,62.95,62.97,74900.0,39.9637,39.9827,39.9193,39.9319,74900.0
2007-02-23 12:40:00,62.97,63.0,62.8,62.82,89500.0,39.9319,39.951,39.8241,39.8368,89500.0
2007-02-23 12:50:00,62.82,62.92,62.82,62.87,72700.0,39.8368,39.9002,39.8368,39.8685,72700.0
2007-02-23 13:00:00,62.86,62.96,62.85,62.9,106400.0,39.8622,39.9256,39.8558,39.8876,106400.0
2007-02-23 13:10:00,62.9,62.95,62.9,62.91,25800.0,39.8876,39.9193,39.8876,39.8939,25800.0
2007-02-23 13:20:00,62.91,62.99,62.85,62.99,33700.0,39.8939,39.9446,39.8558,39.9446,33700.0
2007-02-23 13:30:00,62.99,63.02,62.95,62.98,58900.0,39.9446,39.9637,39.9193,39.9383,58900.0
2007-02-23 13:40:00,62.98,63.02,62.9,62.91,69000.0,39.9383,39.9637,39.8876,39.8939,69000.0
2007-02-23 13:50:00,62.9,62.98,62.88,62.9,66300.0,39.8876,39.9383,39.8749,39.8876,66300.0
2007-02-23 14:00:00,62.89,62.91,62.85,62.89,37800.0,39.8812,39.8939,39.8558,39.8812,37800.0
2007-02-23 14:10:00,62.89,63.04,62.89,63.01,67200.0,39.8812,39.9763,39.8812,39.9573,67200.0
2007-02-23 14:20:00,63.02,63.22,63.0,63.22,50100.0,39.9637,40.0905,39.951,40.0905,50100.0
2007-02-23 14:30:00,63.2,63.3,63.17,63.25,84000.0,40.0778,40.1412,40.0588,40.1095,84000.0
2007-02-23 14:40:00,63.25,63.27,63.21,63.26,72700.0,40.1095,40.1222,40.0841,40.1158,72700.0
2007-02-23 14:50:00,63.25,63.35,63.23,63.25,112900.0,40.1095,40.1729,40.0968,40.1095,112900.0
2007-02-23 15:00:00,63.25,63.27,63.2,63.21,42200.0,40.1095,40.1222,40.0778,40.0841,42200.0
2007-02-23 15:10:00,63.19,63.19,63.08,63.12,52700.0,40.0715,40.0715,40.0017,40.0271,52700.0
2007-02-23 15:20:00,63.12,63.13,63.05,63.07,56000.0,40.0271,40.0334,39.9827,39.9954,56000.0
2007-02-23 15:30:00,63.07,63.11,63.05,63.07,48900.0,39.9954,40.0207,39.9827,39.9954,48900.0
2007-02-23 15:40:00,63.06,63.14,63.06,63.12,61400.0,39.989,40.0398,39.989,40.0271,61400.0
2007-02-23 15:50:00,63.11,63.19,63.1,63.1,83500.0,40.0207,40.0715,40.0144,40.0144,83500.0
2007-02-26 09:30:00,63.12,63.43,63.1,63.26,89700.0,40.0271,40.2237,40.0144,40.1158,89700.0
2007-02-26 09:40:00,63.26,63.29,63.05,63.08,54400.0,40.1158,40.1349,39.9827,40.0017,54400.0
2007-02-26 09:50:00,63.09,63.13,62.86,62.88,76800.0,40.008,40.0334,39.8622,39.8749,76800.0
2007-02-26 10:00:00,62.86,62.94,62.85,62.92,67300.0,39.8622,39.9129,39.8558,39.9002,67300.0
2007-02-26 10:10:00,62.92,63.04,62.88,63.01,64300.0,39.9002,39.9763,39.8749,39.9573,64300.0
2007-02-26 10:20:00,63.01,63.05,62.89,62.95,55700.0,39.9573,39.9827,39.8812,39.9193,55700.0
2007-02-26 10:30:00,62.94,63.01,62.85,62.85,148400.0,39.9129,39.9573,39.8558,39.8558,148400.0
2007-02-26 10:40:00,62.86,62.99,62.85,62.97,72500.0,39.8622,39.9446,39.8558,39.9319,72500.0
2007-02-26 10:50:00,62.97,63.05,62.97,63.0,71400.0,39.9319,39.9827,39.9319,39.951,71400.0
2007-02-26 11:00:00,63.0,63.02,62.87,62.92,82000.0,39.951,39.9637,39.8685,39.9002,82000.0
2007-02-26 11:10:00,62.92,62.98,62.91,62.92,45700.0,39.9002,39.9383,39.8939,39.9002,45700.0
2007-02-26 11:20:00,62.93,63.01,62.92,62.97,41300.0,39.9066,39.9573,39.9002,39.9319,41300.0
2007-02-26 11:30:00,62.97,62.99,62.87,62.94,85200.0,39.9319,39.9446,39.8685,39.9129,85200.0
2007-02-26 11:40:00,62.95,62.98,62.86,62.88,67300.0,39.9193,39.9383,39.8622,39.8749,67300.0
2007-02-26 11:50:00,62.88,62.91,62.79,62.85,171200.0,39.8749,39.8939,39.8178,39.8558,171200.0
2007-02-26 12:00:00,62.85,62.87,62.79,62.82,41300.0,39.8558,39.8685,39.8178,39.8368,41300.0
2007-02-26 12:10:00,62.81,62.82,62.68,62.69,73600.0,39.8305,39.8368,39.748,39.7544,73600.0
2007-02-26 12:20:00,62.7,62.73,62.66,62.72,87900.0,39.7607,39.7798,39.7354,39.7734,87900.0
2007-02-26 12:30:00,62.71,62.71,62.42,62.54,143600.0,39.7671,39.7671,39.5832,39.6593,143600.0
2007-02-26 12:40:00,62.55,62.55,62.23,62.33,111100.0,39.6656,39.6656,39.4627,39.5261,111100.0
2007-02-26 12:50:00,62.34,62.35,62.29,62.31,54100.0,39.5324,39.5388,39.5007,39.5134,54100.0
2007-02-26 13:00:00,62.32,62.47,62.31,62.45,49500.0,39.5198,39.6149,39.5134,39.6022,49500.0
2007-02-26 13:10:00,62.46,62.5,62.45,62.5,39500.0,39.6085,39.6339,39.6022,39.6339,39500.0
2007-02-26 13:20:00,62.5,62.61,62.48,62.59,55600.0,39.6339,39.7037,39.6212,39.691,55600.0
2007-02-26 13:30:00,62.6,62.62,62.49,62.52,75400.0,39.6973,39.71,39.6276,39.6466,75400.0
2007-02-26 13:40:00,62.53,62.53,62.38,62.4,68100.0,39.6529,39.6529,39.5578,39.5705,68100.0
2007-02-26 13:50:00,62.39,62.55,62.33,62.43,70400.0,39.5641,39.6656,39.5261,39.5895,70400.0
2007-02-26 14:00:00,62.44,62.51,62.42,62.48,57800.0,39.5959,39.6402,39.5832,39.6212,57800.0
2007-02-26 14:10:00,62.5,62.53,62.31,62.45,87600.0,39.6339,39.6529,39.5134,39.6022,87600.0
2007-02-26 14:20:00,62.45,62.49,62.4,62.45,74900.0,39.6022,39.6276,39.5705,39.6022,74900.0
2007-02-26 14:30:00,62.44,62.52,62.38,62.47,74200.0,39.5959,39.6466,39.5578,39.6149,74200.0
2007-02-26 14:40:00,62.49,62.5,62.28,62.38,118400.0,39.6276,39.6339,39.4944,39.5578,118400.0
2007-02-26 14:50:00,62.39,62.46,62.35,62.43,113200.0,39.5641,39.6085,39.5388,39.5895,113200.0
2007-02-26 15:00:00,62.41,62.57,62.41,62.47,72500.0,39.5768,39.6783,39.5768,39.6149,72500.0
2007-02-26 15:10:00,62.46,62.51,62.42,62.45,66700.0,39.6085,39.6402,39.5832,39.6022,66700.0
2007-02-26 15:20:00,62.47,62.49,62.39,62.4,108700.0,39.6149,39.6276,39.5641,39.5705,108700.0
2007-02-26 15:30:00,62.4,62.53,62.39,62.53,74700.0,39.5705,39.6529,39.5641,39.6529,74700.0
2007-02-26 15:40:00,62.53,62.91,62.5,62.83,182100.0,39.6529,39.8939,39.6339,39.8432,182100.0
2007-02-26 15:50:00,62.83,62.84,62.5,62.6,213700.0,39.8432,39.8495,39.6339,39.6973,213700.0
2007-02-27 09:30:00,61.7,61.74,61.1,61.28,353300.0,39.1266,39.152,38.7461,38.8602,353300.0
2007-02-27 09:40:00,61.45,61.75,61.25,61.55,170100.0,38.968,39.1583,38.8412,39.0315,170100.0
2007-02-27 09:50:00,61.55,61.95,61.34,61.54,164100.0,39.0315,39.2851,38.8983,39.0251,164100.0
2007-02-27 10:00:00,61.58,61.89,61.4,61.88,126900.0,39.0505,39.2471,38.9363,39.2407,126900.0
2007-02-27 10:10:00,61.68,61.88,61.4,61.57,121200.0,39.1139,39.2407,38.9363,39.0441,121200.0
2007-02-27 10:20:00,61.56,61.69,61.34,61.6,75200.0,39.0378,39.1202,38.8983,39.0632,75200.0
2007-02-27 10:30:00,61.6,62.0,61.4,61.82,131900.0,39.0632,39.3168,38.9363,39.2027,131900.0
2007-02-27 10:40:00,61.82,61.95,61.34,61.82,92100.0,39.2027,39.2851,38.8983,39.2027,92100.0
2007-02-27 10:50:00,61.83,61.86,61.71,61.73,58100.0,39.209,39.228,39.1329,39.1456,58100.0
2007-02-27 11:00:00,61.73,61.78,61.34,61.67,190000.0,39.1456,39.1773,38.8983,39.1076,190000.0
2007-02-27 11:10:00,61.66,61.67,61.4,61.55,108400.0,39.1012,39.1076,38.9363,39.0315,108400.0
2007-02-27 11:20:00,61.55,61.56,61.35,61.37,69100.0,39.0315,39.0378,38.9046,38.9173,69100.0
2007-02-27 11:30:00,61.37,61.54,61.35,61.52,48600.0,38.9173,39.0251,38.9046,39.0124,48600.0
2007-02-27 11:40:00,61.55,61.57,61.41,61.47,57600.0,39.0315,39.0441,38.9427,38.9807,57600.0
2007-02-27 11:50:00,61.46,61.47,61.25,61.25,68800.0,38.9744,38.9807,38.8412,38.8412,68800.0
2007-02-27 12:00:00,61.25,61.28,61.04,61.23,120200.0,38.8412,38.8602,38.7081,38.8285,120200.0
2007-02-27 12:10:00,61.22,61.25,60.81,61.0,158200.0,38.8222,38.8412,38.5622,38.6827,158200.0
2007-02-27 12:20:00,60.99,61.06,60.76,60.83,138300.0,38.6763,38.7207,38.5305,38.5749,138300.0
2007-02-27 12:30:00,60.82,60.97,60.81,60.92,79000.0,38.5685,38.6637,38.5622,38.632,79000.0
2007-02-27 12:40:00,60.91,60.95,60.86,60.88,65100.0,38.6256,38.651,38.5939,38.6066,65100.0
2007-02-27 12:50:00,60.9,60.95,60.83,60.89,104900.0,38.6193,38.651,38.5749,38.6129,104900.0
2007-02-27 13:00:00,60.89,60.89,60.8,60.85,127200.0,38.6129,38.6129,38.5559,38.5876,127200.0
2007-02-27 13:10:00,60.85,60.85,60.64,60.7,121900.0,38.5876,38.5876,38.4544,38.4924,121900.0
2007-02-27 13:20:00,60.69,60.86,60.62,60.82,220800.0,38.4861,38.5939,38.4417,38.5685,220800.0
2007-02-27 13:30:00,60.8,60.86,60.75,60.8,144700.0,38.5559,38.5939,38.5242,38.5559,144700.0
2007-02-27 13:40:00,60.81,61.14,60.75,61.13,238000.0,38.5622,38.7715,38.5242,38.7651,238000.0
2007-02-27 13:50:00,61.15,61.16,60.88,61.05,72300.0,38.7778,38.7841,38.6066,38.7144,72300.0
2007-02-27 14:00:00,61.05,61.08,60.66,60.72,115000.0,38.7144,38.7334,38.4671,38.5051,115000.0
2007-02-27 14:10:00,60.72,60.93,60.62,60.68,139700.0,38.5051,38.6383,38.4417,38.4798,139700.0
2007-02-27 14:20:00,60.69,60.89,60.41,60.52,177600.0,38.4861,38.6129,38.3085,38.3783,177600.0
2007-02-27 14:30:00,60.41,60.84,60.37,60.75,198100.0,38.3085,38.5812,38.2832,38.5242,198100.0
2007-02-27 14:40:00,60.74,60.76,60.3,60.31,179100.0,38.5178,38.5305,38.2388,38.2451,179100.0
2007-02-27 14:50:00,60.31,60.41,59.51,60.13,311500.0,38.2451,38.3085,37.7378,38.131,311500.0
2007-02-27 15:00:00,60.13,60.33,59.65,60.32,226800.0,38.131,38.2578,37.8266,38.2515,226800.0
2007-02-27 15:10:00,60.34,60.75,60.04,60.62,216000.0,38.2642,38.5242,38.0739,38.4417,216000.0
2007-02-27 15:20:00,60.62,60.7,60.25,60.26,167300.0,38.4417,38.4924,38.2071,38.2134,167300.0
2007-02-27 15:30:00,60.27,60.38,59.82,60.1,282700.0,38.2198,38.2895,37.9344,38.112,282700.0
2007-02-27 15:40:00,60.11,60.11,59.6,59.61,122900.0,38.1183,38.1183,37.7949,37.8012,122900.0
2007-02-27 15:50:00,59.61,60.48,59.58,60.0,92200.0,37.8012,38.3529,37.7822,38.0485,92200.0
2007-02-28 09:30:00,60.43,60.67,59.88,60.54,512200.0,38.3212,38.4734,37.9724,38.391,512200.0
2007-02-28 09:40:00,60.54,60.58,60.0,60.21,358700.0,38.391,38.4163,38.0485,38.1817,358700.0
2007-02-28 09:50:00,60.21,60.6,59.97,60.56,303900.0,38.1817,38.429,38.0295,38.4037,303900.0
2007-02-28 10:00:00,60.56,60.75,60.29,60.56,204600.0,38.4037,38.5242,38.2324,38.4037,204600.0
2007-02-28 10:10:00,60.47,61.43,60.33,61.1,317700.0,38.3466,38.9554,38.2578,38.7461,317700.0
2007-02-28 10:20:00,61.15,61.18,60.63,60.93,283400.0,38.7778,38.7968,38.4481,38.6383,283400.0
2007-02-28 10:30:00,61.1,61.1,60.78,60.99,238100.0,38.7461,38.7461,38.5432,38.6763,238100.0
2007-02-28 10:40:00,60.98,61.67,60.73,61.64,322800.0,38.67,39.1076,38.5115,39.0885,322800.0
2007-02-28 10:50:00,61.64,61.69,61.31,61.46,297700.0,39.0885,39.1202,38.8793,38.9744,297700.0
2007-02-28 11:00:00,61.5,61.5,61.3,61.34,177400.0,38.9998,38.9998,38.8729,38.8983,177400.0
2007-02-28 11:10:00,61.34,61.56,61.18,61.56,215000.0,38.8983,39.0378,38.7968,39.0378,215000.0
2007-02-28 11:20:00,61.56,61.85,61.51,61.77,296900.0,39.0378,39.2217,39.0061,39.171,296900.0
2007-02-28 11:30:00,61.74,61.74,61.5,61.57,150600.0,39.152,39.152,38.9998,39.0441,150600.0
2007-02-28 11:40:00,61.57,61.57,61.36,61.42,127800.0,39.0441,39.0441,38.911,38.949,127800.0
2007-02-28 11:50:00,61.42,61.45,61.12,61.16,92100.0,38.949,38.968,38.7588,38.7841,92100.0
2007-02-28 12:00:00,61.17,61.23,61.0,61.19,184000.0,38.7905,38.8285,38.6827,38.8032,184000.0
2007-02-28 12:10:00,61.23,61.25,61.06,61.07,132300.0,38.8285,38.8412,38.7207,38.7271,132300.0
2007-02-28 12:20:00,61.08,61.25,60.93,60.95,272500.0,38.7334,38.8412,38.6383,38.651,272500.0
2007-02-28 12:30:00,60.95,61.13,60.94,61.09,92800.0,38.651,38.7651,38.6446,38.7398,92800.0
2007-02-28 12:40:00,61.1,61.19,61.09,61.11,192000.0,38.7461,38.8032,38.7398,38.7524,192000.0
2007-02-28 12:50:00,61.11,61.2,61.02,61.13,83700.0,38.7524,38.8095,38.6954,38.7651,83700.0
2007-02-28 13:00:00,61.12,61.19,61.04,61.17,45800.0,38.7588,38.8032,38.7081,38.7905,45800.0
2007-02-28 13:10:00,61.16,61.18,61.03,61.17,47700.0,38.7841,38.7968,38.7017,38.7905,47700.0
2007-02-28 13:20:00,61.15,61.3,61.04,61.26,107800.0,38.7778,38.8729,38.7081,38.8476,107800.0
2007-02-28 13:30:00,61.26,61.31,61.1,61.13,97100.0,38.8476,38.8793,38.7461,38.7651,97100.0
2007-02-28 13:40:00,61.12,61.2,61.03,61.06,67500.0,38.7588,38.8095,38.7017,38.7207,67500.0
2007-02-28 13:50:00,61.06,61.18,60.95,61.02,125300.0,38.7207,38.7968,38.651,38.6954,125300.0
2007-02-28 14:00:00,61.0,61.09,60.98,61.01,125200.0,38.6827,38.7398,38.67,38.689,125200.0
2007-02-28 14:10:00,61.0,61.06,60.95,60.97,134800.0,38.6827,38.7207,38.651,38.6637,134800.0
2007-02-28 14:20:00,60.99,61.05,60.95,61.05,118100.0,38.6763,38.7144,38.651,38.7144,118100.0
2007-02-28 14:30:00,61.03,61.06,61.0,61.03,103500.0,38.7017,38.7207,38.6827,38.7017,103500.0
2007-02-28 14:40:00,61.02,61.24,61.01,61.17,121600.0,38.6954,38.8349,38.689,38.7905,121600.0
2007-02-28 14:50:00,61.19,61.2,61.04,61.15,107000.0,38.8032,38.8095,38.7081,38.7778,107000.0
2007-02-28 15:00:00,61.16,61.24,61.14,61.16,74900.0,38.7841,38.8349,38.7715,38.7841,74900.0
2007-02-28 15:10:00,61.16,61.5,61.15,61.5,223000.0,38.7841,38.9998,38.7778,38.9998,223000.0
2007-02-28 15:20:00,61.5,61.57,61.42,61.52,168600.0,38.9998,39.0441,38.949,39.0124,168600.0
2007-02-28 15:30:00,61.51,61.85,61.44,61.65,269300.0,39.0061,39.2217,38.9617,39.0949,269300.0
2007-02-28 15:40:00,61.66,61.69,61.42,61.48,232800.0,39.1012,39.1202,38.949,38.9871,232800.0
2007-02-28 15:50:00,61.49,61.62,61.47,61.56,279700.0,38.9934,39.0759,38.9807,39.0378,279700.0
2007-03-01 09:30:00,60.8,60.98,60.0,60.36,447700.0,38.5559,38.67,38.0485,38.2768,447700.0
2007-03-01 09:40:00,60.39,60.75,60.0,60.51,230500.0,38.2959,38.5242,38.0485,38.372,230500.0
2007-03-01 09:50:00,60.51,60.83,60.35,60.4,295000.0,38.372,38.5749,38.2705,38.3022,295000.0
2007-03-01 10:00:00,60.72,61.25,60.4,60.8,237400.0,38.5051,38.8412,38.3022,38.5559,237400.0
2007-03-01 10:10:00,61.08,61.25,60.5,60.88,157300.0,38.7334,38.8412,38.3656,38.6066,157300.0
2007-03-01 10:20:00,60.89,61.1,60.5,61.05,149200.0,38.6129,38.7461,38.3656,38.7144,149200.0
2007-03-01 10:30:00,61.06,61.19,60.61,60.96,165800.0,38.7207,38.8032,38.4354,38.6573,165800.0
2007-03-01 10:40:00,61.04,61.33,60.76,61.1,134000.0,38.7081,38.892,38.5305,38.7461,134000.0
2007-03-01 10:50:00,60.78,61.4,60.77,61.12,190900.0,38.5432,38.9363,38.5368,38.7588,190900.0
2007-03-01 11:00:00,61.14,61.4,60.74,61.06,106800.0,38.7715,38.9363,38.5178,38.7207,106800.0
2007-03-01 11:10:00,60.79,61.13,60.75,61.08,113700.0,38.5495,38.7651,38.5242,38.7334,113700.0
2007-03-01 11:20:00,61.07,61.25,60.95,61.25,166900.0,38.7271,38.8412,38.651,38.8412,166900.0
2007-03-01 11:30:00,61.24,61.32,61.0,61.04,99900.0,38.8349,38.8856,38.6827,38.7081,99900.0
2007-03-01 11:40:00,61.05,61.16,60.95,61.0,78900.0,38.7144,38.7841,38.651,38.6827,78900.0
2007-03-01 11:50:00,61.0,61.04,60.75,60.82,105900.0,38.6827,38.7081,38.5242,38.5685,105900.0
2007-03-01 12:00:00,60.82,60.96,60.78,60.8,118500.0,38.5685,38.6573,38.5432,38.5559,118500.0
2007-03-01 12:10:00,60.8,60.99,60.66,60.68,63900.0,38.5559,38.6763,38.4671,38.4798,63900.0
2007-03-01 12:20:00,60.68,60.95,60.65,60.9,90600.0,38.4798,38.651,38.4607,38.6193,90600.0
2007-03-01 12:30:00,60.9,60.96,60.86,60.92,79300.0,38.6193,38.6573,38.5939,38.632,79300.0
2007-03-01 12:40:00,60.92,61.22,60.91,61.21,61000.0,38.632,38.8222,38.6256,38.8159,61000.0
2007-03-01 12:50:00,61.2,61.26,61.1,61.25,73200.0,38.8095,38.8476,38.7461,38.8412,73200.0
2007-03-01 13:00:00,61.24,61.29,61.16,61.2,135300.0,38.8349,38.8666,38.7841,38.8095,135300.0
2007-03-01 13:10:00,61.2,61.26,61.16,61.23,59600.0,38.8095,38.8476,38.7841,38.8285,59600.0
2007-03-01 13:20:00,61.22,61.23,61.07,61.12,39900.0,38.8222,38.8285,38.7271,38.7588,39900.0
2007-03-01 13:30:00,61.13,61.22,60.88,60.92,85700.0,38.7651,38.8222,38.6066,38.632,85700.0
2007-03-01 13:40:00,60.92,61.08,60.89,61.05,72100.0,38.632,38.7334,38.6129,38.7144,72100.0
2007-03-01 13:50:00,61.05,61.21,61.04,61.18,81900.0,38.7144,38.8159,38.7081,38.7968,81900.0
2007-03-01 14:00:00,61.18,61.28,61.14,61.17,126400.0,38.7968,38.8602,38.7715,38.7905,126400.0
2007-03-01 14:10:00,61.18,61.26,61.13,61.14,74900.0,38.7968,38.8476,38.7651,38.7715,74900.0
2007-03-01 14:20:00,61.13,61.22,61.05,61.05,79100.0,38.7651,38.8222,38.7144,38.7144,79100.0
2007-03-01 14:30:00,61.05,61.37,61.03,61.21,68700.0,38.7144,38.9173,38.7017,38.8159,68700.0
2007-03-01 14:40:00,61.2,61.32,61.13,61.29,68900.0,38.8095,38.8856,38.7651,38.8666,68900.0
2007-03-01 14:50:00,61.29,61.31,61.04,61.14,108400.0,38.8666,38.8793,38.7081,38.7715,108400.0
2007-03-01 15:00:00,61.15,61.21,61.03,61.12,71800.0,38.7778,38.8159,38.7017,38.7588,71800.0
2007-03-01 15:10:00,61.11,61.22,61.09,61.16,56100.0,38.7524,38.8222,38.7398,38.7841,56100.0
2007-03-01 15:20:00,61.16,61.16,60.8,60.9,171400.0,38.7841,38.7841,38.5559,38.6193,171400.0
2007-03-01 15:30:00,60.89,61.03,60.87,60.93,110700.0,38.6129,38.7017,38.6002,38.6383,110700.0
2007-03-01 15:40:00,60.94,60.96,60.81,60.82,141900.0,38.6446,38.6573,38.5622,38.5685,141900.0
2007-03-01 15:50:00,60.82,60.92,60.81,60.9,146700.0,38.5685,38.632,38.5622,38.6193,146700.0
2007-03-02 09:30:00,60.5,60.8,60.3,60.65,136900.0,38.3656,38.5559,38.2388,38.4607,136900.0
2007-03-02 09:40:00,60.61,61.2,60.58,61.1,169900.0,38.4354,38.8095,38.4163,38.7461,169900.0
2007-03-02 09:50:00,61.11,61.22,60.9,61.06,84800.0,38.7524,38.8222,38.6193,38.7207,84800.0
2007-03-02 10:00:00,61.05,61.3,60.93,61.17,231000.0,38.7144,38.8729,38.6383,38.7905,231000.0
2007-03-02 10:10:00,61.18,61.32,61.15,61.18,72200.0,38.7968,38.8856,38.7778,38.7968,72200.0
2007-03-02 10:20:00,61.17,61.26,61.08,61.24,175200.0,38.7905,38.8476,38.7334,38.8349,175200.0
2007-03-02 10:30:00,61.25,61.42,61.14,61.26,112900.0,38.8412,38.949,38.7715,38.8476,112900.0
2007-03-02 10:40:00,61.25,61.61,61.2,61.48,155100.0,38.8412,39.0695,38.8095,38.9871,155100.0
2007-03-02 10:50:00,61.48,61.59,61.44,61.49,112600.0,38.9871,39.0568,38.9617,38.9934,112600.0
2007-03-02 11:00:00,61.51,61.67,61.46,61.59,110300.0,39.0061,39.1076,38.9744,39.0568,110300.0
2007-03-02 11:10:00,61.59,61.65,61.54,61.63,143200.0,39.0568,39.0949,39.0251,39.0822,143200.0
2007-03-02 11:20:00,61.61,61.65,61.5,61.61,181700.0,39.0695,39.0949,38.9998,39.0695,181700.0
2007-03-02 11:30:00,61.61,61.64,61.59,61.62,87400.0,39.0695,39.0885,39.0568,39.0759,87400.0
2007-03-02 11:40:00,61.63,61.75,61.6,61.75,81700.0,39.0822,39.1583,39.0632,39.1583,81700.0
2007-03-02 11:50:00,61.74,61.82,61.65,61.73,171200.0,39.152,39.2027,39.0949,39.1456,171200.0
2007-03-02 12:00:00,61.73,61.83,61.67,61.76,111500.0,39.1456,39.209,39.1076,39.1646,111500.0
2007-03-02 12:10:00,61.76,61.76,61.55,61.55,53500.0,39.1646,39.1646,39.0315,39.0315,53500.0
2007-03-02 12:20:00,61.55,61.69,61.5,61.5,139400.0,39.0315,39.1202,38.9998,38.9998,139400.0
2007-03-02 12:30:00,61.5,61.58,61.39,61.57,144800.0,38.9998,39.0505,38.93,39.0441,144800.0
2007-03-02 12:40:00,61.56,61.6,61.39,61.53,193400.0,39.0378,39.0632,38.93,39.0188,193400.0
2007-03-02 12:50:00,61.52,61.65,61.51,61.58,151700.0,39.0124,39.0949,39.0061,39.0505,151700.0
2007-03-02 13:00:00,61.58,61.62,61.52,61.55,171100.0,39.0505,39.0759,39.0124,39.0315,171100.0
2007-03-02 13:10:00,61.55,61.6,61.44,61.5,121600.0,39.0315,39.0632,38.9617,38.9998,121600.0
2007-03-02 13:20:00,61.52,61.56,61.13,61.23,269000.0,39.0124,39.0378,38.7651,38.8285,269000.0
2007-03-02 13:30:00,61.24,61.26,61.05,61.16,209800.0,38.8349,38.8476,38.7144,38.7841,209800.0
2007-03-02 13:40:00,61.15,61.37,61.09,61.3,183200.0,38.7778,38.9173,38.7398,38.8729,183200.0
2007-03-02 13:50:00,61.28,61.31,61.14,61.26,163900.0,38.8602,38.8793,38.7715,38.8476,163900.0
2007-03-02 14:00:00,61.27,61.27,61.04,61.13,220200.0,38.8539,38.8539,38.7081,38.7651,220200.0
2007-03-02 14:10:00,61.15,61.18,60.89,61.07,95900.0,38.7778,38.7968,38.6129,38.7271,95900.0
2007-03-02 14:20:00,61.08,61.12,61.0,61.09,129600.0,38.7334,38.7588,38.6827,38.7398,129600.0
2007-03-02 14:30:00,61.09,61.25,61.01,61.24,122400.0,38.7398,38.8412,38.689,38.8349,122400.0
2007-03-02 14:40:00,61.25,61.3,61.15,61.21,112400.0,38.8412,38.8729,38.7778,38.8159,112400.0
2007-03-02 14:50:00,61.21,61.25,61.13,61.2,61700.0,38.8159,38.8412,38.7651,38.8095,61700.0
2007-03-02 15:00:00,61.21,61.28,61.11,61.17,74700.0,38.8159,38.8602,38.7524,38.7905,74700.0
2007-03-02 15:10:00,61.16,61.24,61.12,61.13,120400.0,38.7841,38.8349,38.7588,38.7651,120400.0
2007-03-02 15:20:00,61.14,61.2,61.06,61.16,103200.0,38.7715,38.8095,38.7207,38.7841,103200.0
2007-03-02 15:30:00,61.17,61.2,61.08,61.19,79000.0,38.7905,38.8095,38.7334,38.8032,79000.0
2007-03-02 15:40:00,61.19,61.22,61.07,61.15,179700.0,38.8032,38.8222,38.7271,38.7778,179700.0
2007-03-02 15:50:00,61.14,61.15,60.96,60.97,234100.0,38.7715,38.7778,38.6573,38.6637,234100.0
2007-03-05 09:30:00,60.5,60.86,60.41,60.66,154900.0,38.3656,38.5939,38.3085,38.4671,154900.0
2007-03-05 09:40:00,60.67,60.7,60.26,60.45,163100.0,38.4734,38.4924,38.2134,38.3339,163100.0
2007-03-05 09:50:00,60.4,60.83,60.28,60.83,170000.0,38.3022,38.5749,38.2261,38.5749,170000.0
2007-03-05 10:00:00,60.85,60.85,60.45,60.54,220600.0,38.5876,38.5876,38.3339,38.391,220600.0
2007-03-05 10:10:00,60.53,60.92,60.5,60.5,212900.0,38.3846,38.632,38.3656,38.3656,212900.0
2007-03-05 10:20:00,60.51,60.62,60.34,60.42,162700.0,38.372,38.4417,38.2642,38.3149,162700.0
2007-03-05 10:30:00,60.42,60.51,60.14,60.28,136700.0,38.3149,38.372,38.1373,38.2261,136700.0
2007-03-05 10:40:00,60.26,60.58,60.25,60.43,123200.0,38.2134,38.4163,38.2071,38.3212,123200.0
2007-03-05 10:50:00,60.42,60.77,60.25,60.75,130600.0,38.3149,38.5368,38.2071,38.5242,130600.0
2007-03-05 11:00:00,60.74,61.01,60.67,61.0,155300.0,38.5178,38.689,38.4734,38.6827,155300.0
2007-03-05 11:10:00,61.0,61.09,60.8,61.04,155400.0,38.6827,38.7398,38.5559,38.7081,155400.0
2007-03-05 11:20:00,61.03,61.05,60.89,60.91,119400.0,38.7017,38.7144,38.6129,38.6256,119400.0
2007-03-05 11:30:00,60.9,60.94,60.75,60.79,71900.0,38.6193,38.6446,38.5242,38.5495,71900.0
2007-03-05 11:40:00,60.78,60.81,60.68,60.8,84900.0,38.5432,38.5622,38.4798,38.5559,84900.0
2007-03-05 11:50:00,60.8,60.84,60.63,60.63,92200.0,38.5559,38.5812,38.4481,38.4481,92200.0
2007-03-05 12:00:00,60.61,60.64,60.47,60.58,72300.0,38.4354,38.4544,38.3466,38.4163,72300.0
2007-03-05 12:10:00,60.59,60.77,60.58,60.64,61700.0,38.4227,38.5368,38.4163,38.4544,61700.0
2007-03-05 12:20:00,60.64,60.75,60.56,60.57,99400.0,38.4544,38.5242,38.4037,38.41,99400.0
2007-03-05 12:30:00,60.57,60.58,60.41,60.41,75900.0,38.41,38.4163,38.3085,38.3085,75900.0
2007-03-05 12:40:00,60.4,60.72,60.4,60.68,112700.0,38.3022,38.5051,38.3022,38.4798,112700.0
2007-03-05 12:50:00,60.66,60.67,60.35,60.4,66600.0,38.4671,38.4734,38.2705,38.3022,66600.0
2007-03-05 13:00:00,60.41,60.43,60.35,60.37,99200.0,38.3085,38.3212,38.2705,38.2832,99200.0
2007-03-05 13:10:00,60.37,60.68,60.37,60.57,70800.0,38.2832,38.4798,38.2832,38.41,70800.0
2007-03-05 13:20:00,60.55,60.56,60.35,60.49,46300.0,38.3973,38.4037,38.2705,38.3593,46300.0
2007-03-05 13:30:00,60.5,60.58,60.43,60.57,52200.0,38.3656,38.4163,38.3212,38.41,52200.0
2007-03-05 13:40:00,60.54,60.7,60.49,60.61,95300.0,38.391,38.4924,38.3593,38.4354,95300.0
2007-03-05 13:50:00,60.6,60.62,60.42,60.53,56500.0,38.429,38.4417,38.3149,38.3846,56500.0
2007-03-05 14:00:00,60.53,60.57,60.36,60.38,127300.0,38.3846,38.41,38.2768,38.2895,127300.0
2007-03-05 14:10:00,60.38,60.44,60.17,60.26,108200.0,38.2895,38.3276,38.1563,38.2134,108200.0
2007-03-05 14:20:00,60.26,60.34,60.23,60.26,75800.0,38.2134,38.2642,38.1944,38.2134,75800.0
2007-03-05 14:30:00,60.27,60.33,60.22,60.25,56600.0,38.2198,38.2578,38.1881,38.2071,56600.0
2007-03-05 14:40:00,60.24,60.33,60.15,60.29,61600.0,38.2007,38.2578,38.1437,38.2324,61600.0
2007-03-05 14:50:00,60.3,60.31,60.18,60.19,93700.0,38.2388,38.2451,38.1627,38.169,93700.0
2007-03-05 15:00:00,60.21,60.22,60.02,60.03,134400.0,38.1817,38.1881,38.0612,38.0676,134400.0
2007-03-05 15:10:00,60.01,60.13,59.97,60.07,187900.0,38.0549,38.131,38.0295,38.0929,187900.0
2007-03-05 15:20:00,60.07,60.22,60.02,60.17,104900.0,38.0929,38.1881,38.0612,38.1563,104900.0
2007-03-05 15:30:00,60.17,60.22,60.11,60.12,147200.0,38.1563,38.1881,38.1183,38.1246,147200.0
2007-03-05 15:40:00,60.12,60.19,59.97,60.07,189400.0,38.1246,38.169,38.0295,38.0929,189400.0
2007-03-05 15:50:00,60.06,60.08,59.77,59.84,319900.0,38.0866,38.0993,37.9027,37.9471,319900.0
2007-03-06 09:30:00,60.2,60.76,60.15,60.55,276200.0,38.1754,38.5305,38.1437,38.3973,276200.0
2007-03-06 09:40:00,60.55,60.65,60.2,60.55,216200.0,38.3973,38.4607,38.1754,38.3973,216200.0
2007-03-06 09:50:00,60.57,60.68,60.47,60.64,150000.0,38.41,38.4798,38.3466,38.4544,150000.0
2007-03-06 10:00:00,60.63,60.73,60.57,60.58,399700.0,38.4481,38.5115,38.41,38.4163,399700.0
2007-03-06 10:10:00,60.58,60.66,60.5,60.61,204400.0,38.4163,38.4671,38.3656,38.4354,204400.0
2007-03-06 10:20:00,60.61,60.66,60.52,60.61,202900.0,38.4354,38.4671,38.3783,38.4354,202900.0
2007-03-06 10:30:00,60.6,60.71,60.56,60.56,216700.0,38.429,38.4988,38.4037,38.4037,216700.0
2007-03-06 10:40:00,60.56,60.57,60.16,60.2,220200.0,38.4037,38.41,38.15,38.1754,220200.0
2007-03-06 10:50:00,60.19,60.25,60.06,60.13,214200.0,38.169,38.2071,38.0866,38.131,214200.0
2007-03-06 11:00:00,60.12,60.39,60.12,60.35,117100.0,38.1246,38.2959,38.1246,38.2705,117100.0
2007-03-06 11:10:00,60.35,60.46,60.29,60.44,47200.0,38.2705,38.3402,38.2324,38.3276,47200.0
2007-03-06 11:20:00,60.43,60.51,60.35,60.38,98000.0,38.3212,38.372,38.2705,38.2895,98000.0
2007-03-06 11:30:00,60.38,60.44,60.35,60.4,80200.0,38.2895,38.3276,38.2705,38.3022,80200.0
2007-03-06 11:40:00,60.4,60.48,60.38,60.41,85800.0,38.3022,38.3529,38.2895,38.3085,85800.0
2007-03-06 11:50:00,60.4,60.47,60.4,60.44,67400.0,38.3022,38.3466,38.3022,38.3276,67400.0
2007-03-06 12:00:00,60.44,60.49,60.38,60.47,69100.0,38.3276,38.3593,38.2895,38.3466,69100.0
2007-03-06 12:10:00,60.47,60.47,60.27,60.35,86300.0,38.3466,38.3466,38.2198,38.2705,86300.0
2007-03-06 12:20:00,60.33,60.39,60.29,60.37,68400.0,38.2578,38.2959,38.2324,38.2832,68400.0
2007-03-06 12:30:00,60.37,60.45,60.34,60.4,71000.0,38.2832,38.3339,38.2642,38.3022,71000.0
2007-03-06 12:40:00,60.4,60.42,60.32,60.37,70100.0,38.3022,38.3149,38.2515,38.2832,70100.0
2007-03-06 12:50:00,60.36,60.36,60.28,60.34,33200.0,38.2768,38.2768,38.2261,38.2642,33200.0
2007-03-06 13:00:00,60.33,60.56,60.33,60.52,229100.0,38.2578,38.4037,38.2578,38.3783,229100.0
2007-03-06 13:10:00,60.5,60.53,60.34,60.36,53800.0,38.3656,38.3846,38.2642,38.2768,53800.0
2007-03-06 13:20:00,60.36,60.45,60.32,60.4,54200.0,38.2768,38.3339,38.2515,38.3022,54200.0
2007-03-06 13:30:00,60.41,60.52,60.33,60.45,110100.0,38.3085,38.3783,38.2578,38.3339,110100.0
2007-03-06 13:40:00,60.46,60.5,60.36,60.42,106000.0,38.3402,38.3656,38.2768,38.3149,106000.0
2007-03-06 13:50:00,60.42,60.46,60.36,60.38,71100.0,38.3149,38.3402,38.2768,38.2895,71100.0
2007-03-06 14:00:00,60.39,60.45,60.38,60.4,88100.0,38.2959,38.3339,38.2895,38.3022,88100.0
2007-03-06 14:10:00,60.4,60.42,60.37,60.4,36600.0,38.3022,38.3149,38.2832,38.3022,36600.0
2007-03-06 14:20:00,60.4,60.45,60.39,60.45,104100.0,38.3022,38.3339,38.2959,38.3339,104100.0
2007-03-06 14:30:00,60.45,60.47,60.4,60.44,79900.0,38.3339,38.3466,38.3022,38.3276,79900.0
2007-03-06 14:40:00,60.45,60.55,60.44,60.49,72600.0,38.3339,38.3973,38.3276,38.3593,72600.0
2007-03-06 14:50:00,60.48,60.78,60.48,60.78,106800.0,38.3529,38.5432,38.3529,38.5432,106800.0
2007-03-06 15:00:00,60.78,60.84,60.68,60.83,83400.0,38.5432,38.5812,38.4798,38.5749,83400.0
2007-03-06 15:10:00,60.85,60.87,60.74,60.86,111000.0,38.5876,38.6002,38.5178,38.5939,111000.0
2007-03-06 15:20:00,60.86,60.93,60.8,60.8,101900.0,38.5939,38.6383,38.5559,38.5559,101900.0
2007-03-06 15:30:00,60.81,60.82,60.68,60.72,147300.0,38.5622,38.5685,38.4798,38.5051,147300.0
2007-03-06 15:40:00,60.73,60.76,60.68,60.73,214600.0,38.5115,38.5305,38.4798,38.5115,214600.0
2007-03-06 15:50:00,60.74,60.75,60.69,60.72,174800.0,38.5178,38.5242,38.4861,38.5051,174800.0
2007-03-07 09:30:00,60.42,60.85,60.32,60.8,115300.0,38.3149,38.5876,38.2515,38.5559,115300.0
2007-03-07 09:40:00,60.81,61.09,60.76,60.95,120100.0,38.5622,38.7398,38.5305,38.651,120100.0
2007-03-07 09:50:00,60.95,61.07,60.85,60.92,133700.0,38.651,38.7271,38.5876,38.632,133700.0
2007-03-07 10:00:00,60.92,60.92,60.61,60.69,127300.0,38.632,38.632,38.4354,38.4861,127300.0
2007-03-07 10:10:00,60.7,60.73,60.62,60.71,91700.0,38.4924,38.5115,38.4417,38.4988,91700.0
2007-03-07 10:20:00,60.73,60.9,60.69,60.82,80900.0,38.5115,38.6193,38.4861,38.5685,80900.0
2007-03-07 10:30:00,60.81,60.82,60.56,60.62,125000.0,38.5622,38.5685,38.4037,38.4417,125000.0
2007-03-07 10:40:00,60.61,60.94,60.58,60.62,112400.0,38.4354,38.6446,38.4163,38.4417,112400.0
2007-03-07 10:50:00,60.62,60.77,60.62,60.64,63600.0,38.4417,38.5368,38.4417,38.4544,63600.0
2007-03-07 11:00:00,60.64,60.75,60.61,60.69,120000.0,38.4544,38.5242,38.4354,38.4861,120000.0
2007-03-07 11:10:00,60.67,60.67,60.52,60.53,93500.0,38.4734,38.4734,38.3783,38.3846,93500.0
2007-03-07 11:20:00,60.52,60.57,60.41,60.48,91300.0,38.3783,38.41,38.3085,38.3529,91300.0
2007-03-07 11:30:00,60.48,60.49,60.35,60.4,80100.0,38.3529,38.3593,38.2705,38.3022,80100.0
2007-03-07 11:40:00,60.4,60.47,60.29,60.32,90400.0,38.3022,38.3466,38.2324,38.2515,90400.0
2007-03-07 11:50:00,60.31,60.45,60.31,60.44,95500.0,38.2451,38.3339,38.2451,38.3276,95500.0
2007-03-07 12:00:00,60.42,60.55,60.42,60.55,88100.0,38.3149,38.3973,38.3149,38.3973,88100.0
2007-03-07 12:10:00,60.55,60.6,60.49,60.51,92900.0,38.3973,38.429,38.3593,38.372,92900.0
2007-03-07 12:20:00,60.51,60.83,60.47,60.82,194300.0,38.372,38.5749,38.3466,38.5685,194300.0
2007-03-07 12:30:00,60.82,60.88,60.71,60.72,108600.0,38.5685,38.6066,38.4988,38.5051,108600.0
2007-03-07 12:40:00,60.73,60.79,60.67,60.72,65400.0,38.5115,38.5495,38.4734,38.5051,65400.0
2007-03-07 12:50:00,60.71,60.73,60.61,60.66,57600.0,38.4988,38.5115,38.4354,38.4671,57600.0
2007-03-07 13:00:00,60.66,60.73,60.6,60.73,49100.0,38.4671,38.5115,38.429,38.5115,49100.0
2007-03-07 13:10:00,60.73,60.73,60.59,60.63,96500.0,38.5115,38.5115,38.4227,38.4481,96500.0
2007-03-07 13:20:00,60.63,60.72,60.6,60.61,58500.0,38.4481,38.5051,38.429,38.4354,58500.0
2007-03-07 13:30:00,60.61,60.83,60.61,60.79,100900.0,38.4354,38.5749,38.4354,38.5495,100900.0
2007-03-07 13:40:00,60.79,60.89,60.75,60.88,34200.0,38.5495,38.6129,38.5242,38.6066,34200.0
2007-03-07 13:50:00,60.88,60.93,60.8,60.81,61100.0,38.6066,38.6383,38.5559,38.5622,61100.0
2007-03-07 14:00:00,60.8,60.84,60.72,60.74,70800.0,38.5559,38.5812,38.5051,38.5178,70800.0
2007-03-07 14:10:00,60.74,60.8,60.67,60.8,63000.0,38.5178,38.5559,38.4734,38.5559,63000.0
2007-03-07 14:20:00,60.78,60.84,60.66,60.72,82200.0,38.5432,38.5812,38.4671,38.5051,82200.0
2007-03-07 14:30:00,60.72,60.84,60.68,60.69,104200.0,38.5051,38.5812,38.4798,38.4861,104200.0
2007-03-07 14:40:00,60.7,60.82,60.69,60.79,79000.0,38.4924,38.5685,38.4861,38.5495,79000.0
2007-03-07 14:50:00,60.81,60.87,60.72,60.78,95200.0,38.5622,38.6002,38.5051,38.5432,95200.0
2007-03-07 15:00:00,60.79,60.96,60.77,60.88,103400.0,38.5495,38.6573,38.5368,38.6066,103400.0
2007-03-07 15:10:00,60.89,60.96,60.88,60.9,90100.0,38.6129,38.6573,38.6066,38.6193,90100.0
2007-03-07 15:20:00,60.89,60.91,60.73,60.74,118900.0,38.6129,38.6256,38.5115,38.5178,118900.0
2007-03-07 15:30:00,60.74,60.75,60.67,60.71,124700.0,38.5178,38.5242,38.4734,38.4988,124700.0
2007-03-07 15:40:00,60.7,60.75,60.52,60.65,168700.0,38.4924,38.5242,38.3783,38.4607,168700.0
2007-03-07 15:50:00,60.65,60.71,60.5,60.59,226000.0,38.4607,38.4988,38.3656,38.4227,226000.0
2007-03-08 09:30:00,62.7,63.0,61.51,61.87,624100.0,39.7607,39.951,39.0061,39.2344,624100.0
2007-03-08 09:40:00,61.93,61.96,61.56,61.72,260300.0,39.2724,39.2915,39.0378,39.1393,260300.0
2007-03-08 09:50:00,61.72,62.05,61.71,61.86,199200.0,39.1393,39.3485,39.1329,39.228,199200.0
2007-03-08 10:00:00,61.86,62.06,61.86,61.96,113000.0,39.228,39.3549,39.228,39.2915,113000.0
2007-03-08 10:10:00,61.97,62.2,61.93,62.18,146300.0,39.2978,39.4437,39.2724,39.431,146300.0
2007-03-08 10:20:00,62.18,62.3,62.05,62.2,201000.0,39.431,39.5071,39.3485,39.4437,201000.0
2007-03-08 10:30:00,62.22,62.22,62.06,62.1,96300.0,39.4563,39.4563,39.3549,39.3802,96300.0
2007-03-08 10:40:00,62.1,62.13,62.02,62.1,112800.0,39.3802,39.3993,39.3295,39.3802,112800.0
2007-03-08 10:50:00,62.09,62.25,62.09,62.25,78900.0,39.3739,39.4754,39.3739,39.4754,78900.0
2007-03-08 11:00:00,62.23,62.28,62.1,62.27,112200.0,39.4627,39.4944,39.3802,39.488,112200.0
2007-03-08 11:10:00,62.28,62.32,62.19,62.25,103400.0,39.4944,39.5198,39.4373,39.4754,103400.0
2007-03-08 11:20:00,62.25,62.33,62.24,62.3,50700.0,39.4754,39.5261,39.469,39.5071,50700.0
2007-03-08 11:30:00,62.29,62.33,62.27,62.28,26100.0,39.5007,39.5261,39.488,39.4944,26100.0
2007-03-08 11:40:00,62.28,62.47,62.21,62.24,126400.0,39.4944,39.6149,39.45,39.469,126400.0
2007-03-08 11:50:00,62.24,62.27,62.06,62.13,68300.0,39.469,39.488,39.3549,39.3993,68300.0
2007-03-08 12:00:00,62.14,62.21,62.1,62.13,57600.0,39.4056,39.45,39.3802,39.3993,57600.0
2007-03-08 12:10:00,62.13,62.21,62.12,62.18,21300.0,39.3993,39.45,39.3929,39.431,21300.0
2007-03-08 12:20:00,62.18,62.21,62.15,62.19,32000.0,39.431,39.45,39.4119,39.4373,32000.0
2007-03-08 12:30:00,62.2,62.23,62.17,62.18,54900.0,39.4437,39.4627,39.4246,39.431,54900.0
2007-03-08 12:40:00,62.2,62.2,62.07,62.09,36900.0,39.4437,39.4437,39.3612,39.3739,36900.0
2007-03-08 12:50:00,62.11,62.2,62.09,62.18,32900.0,39.3866,39.4437,39.3739,39.431,32900.0
2007-03-08 13:00:00,62.18,62.19,62.08,62.1,35900.0,39.431,39.4373,39.3676,39.3802,35900.0
2007-03-08 13:10:00,62.11,62.12,62.03,62.07,77200.0,39.3866,39.3929,39.3359,39.3612,77200.0
2007-03-08 13:20:00,62.07,62.15,62.06,62.1,33700.0,39.3612,39.4119,39.3549,39.3802,33700.0
2007-03-08 13:30:00,62.09,62.1,62.03,62.04,38900.0,39.3739,39.3802,39.3359,39.3422,38900.0
2007-03-08 13:40:00,62.06,62.19,62.04,62.16,35600.0,39.3549,39.4373,39.3422,39.4183,35600.0
2007-03-08 13:50:00,62.15,62.17,62.02,62.05,59000.0,39.4119,39.4246,39.3295,39.3485,59000.0
2007-03-08 14:00:00,62.02,62.04,61.88,61.95,100500.0,39.3295,39.3422,39.2407,39.2851,100500.0
2007-03-08 14:10:00,61.97,62.0,61.82,61.85,88900.0,39.2978,39.3168,39.2027,39.2217,88900.0
2007-03-08 14:20:00,61.84,61.96,61.81,61.89,108300.0,39.2154,39.2915,39.1963,39.2471,108300.0
2007-03-08 14:30:00,61.89,61.92,61.54,61.67,198900.0,39.2471,39.2661,39.0251,39.1076,198900.0
2007-03-08 14:40:00,61.68,61.93,61.68,61.92,76800.0,39.1139,39.2724,39.1139,39.2661,76800.0
2007-03-08 14:50:00,61.91,62.0,61.81,61.94,80000.0,39.2598,39.3168,39.1963,39.2788,80000.0
2007-03-08 15:00:00,61.93,62.01,61.88,61.9,56700.0,39.2724,39.3232,39.2407,39.2534,56700.0
2007-03-08 15:10:00,61.92,61.96,61.83,61.85,92600.0,39.2661,39.2915,39.209,39.2217,92600.0
2007-03-08 15:20:00,61.86,61.87,61.77,61.79,104500.0,39.228,39.2344,39.171,39.1837,104500.0
2007-03-08 15:30:00,61.8,61.86,61.77,61.86,121600.0,39.19,39.228,39.171,39.228,121600.0
2007-03-08 15:40:00,61.85,61.89,61.64,61.66,214200.0,39.2217,39.2471,39.0885,39.1012,214200.0
2007-03-08 15:50:00,61.66,61.71,61.53,61.69,261400.0,39.1012,39.1329,39.0188,39.1202,261400.0
2007-03-09 09:30:00,62.35,62.35,62.0,62.16,214900.0,39.5388,39.5388,39.3168,39.4183,214900.0
2007-03-09 09:40:00,62.15,62.34,62.06,62.25,135400.0,39.4119,39.5324,39.3549,39.4754,135400.0
2007-03-09 09:50:00,62.25,62.31,62.06,62.15,154700.0,39.4754,39.5134,39.3549,39.4119,154700.0
2007-03-09 10:00:00,62.15,62.27,61.97,62.17,212700.0,39.4119,39.488,39.2978,39.4246,212700.0
2007-03-09 10:10:00,62.17,62.33,62.12,62.16,211500.0,39.4246,39.5261,39.3929,39.4183,211500.0
2007-03-09 10:20:00,62.15,62.24,62.15,62.17,162900.0,39.4119,39.469,39.4119,39.4246,162900.0
2007-03-09 10:30:00,62.16,62.24,62.1,62.18,129800.0,39.4183,39.469,39.3802,39.431,129800.0
2007-03-09 10:40:00,62.19,62.23,62.15,62.16,51600.0,39.4373,39.4627,39.4119,39.4183,51600.0
2007-03-09 10:50:00,62.16,62.22,62.13,62.14,145000.0,39.4183,39.4563,39.3993,39.4056,145000.0
2007-03-09 11:00:00,62.14,62.26,62.14,62.23,80500.0,39.4056,39.4817,39.4056,39.4627,80500.0
2007-03-09 11:10:00,62.24,62.43,62.22,62.36,114300.0,39.469,39.5895,39.4563,39.5451,114300.0
2007-03-09 11:20:00,62.36,62.39,62.25,62.26,122800.0,39.5451,39.5641,39.4754,39.4817,122800.0
2007-03-09 11:30:00,62.25,62.34,62.17,62.31,165500.0,39.4754,39.5324,39.4246,39.5134,165500.0
2007-03-09 11:40:00,62.31,62.34,62.23,62.33,134900.0,39.5134,39.5324,39.4627,39.5261,134900.0
2007-03-09 11:50:00,62.31,62.32,62.16,62.2,56500.0,39.5134,39.5198,39.4183,39.4437,56500.0
2007-03-09 12:00:00,62.2,62.24,62.16,62.17,34100.0,39.4437,39.469,39.4183,39.4246,34100.0
2007-03-09 12:10:00,62.16,62.23,62.15,62.21,41900.0,39.4183,39.4627,39.4119,39.45,41900.0
2007-03-09 12:20:00,62.21,62.31,62.18,62.28,116500.0,39.45,39.5134,39.431,39.4944,116500.0
2007-03-09 12:30:00,62.28,62.29,62.16,62.21,50900.0,39.4944,39.5007,39.4183,39.45,50900.0
2007-03-09 12:40:00,62.21,62.28,62.17,62.22,71100.0,39.45,39.4944,39.4246,39.4563,71100.0
2007-03-09 12:50:00,62.21,62.29,62.17,62.22,66100.0,39.45,39.5007,39.4246,39.4563,66100.0
2007-03-09 13:00:00,62.22,62.25,62.07,62.12,99600.0,39.4563,39.4754,39.3612,39.3929,99600.0
2007-03-09 13:10:00,62.13,62.26,62.04,62.1,128200.0,39.3993,39.4817,39.3422,39.3802,128200.0
2007-03-09 13:20:00,62.1,62.13,62.03,62.12,39900.0,39.3802,39.3993,39.3359,39.3929,39900.0
2007-03-09 13:30:00,62.12,62.17,62.01,62.1,54100.0,39.3929,39.4246,39.3232,39.3802,54100.0
2007-03-09 13:40:00,62.11,62.19,62.07,62.12,45100.0,39.3866,39.4373,39.3612,39.3929,45100.0
2007-03-09 13:50:00,62.12,62.18,61.94,61.95,112400.0,39.3929,39.431,39.2788,39.2851,112400.0
2007-03-09 14:00:00,61.95,61.95,61.75,61.83,146200.0,39.2851,39.2851,39.1583,39.209,146200.0
2007-03-09 14:10:00,61.83,61.94,61.8,61.85,62200.0,39.209,39.2788,39.19,39.2217,62200.0
2007-03-09 14:20:00,61.85,61.94,61.78,61.86,77200.0,39.2217,39.2788,39.1773,39.228,77200.0
2007-03-09 14:30:00,61.87,61.89,61.68,61.81,106500.0,39.2344,39.2471,39.1139,39.1963,106500.0
2007-03-09 14:40:00,61.83,61.87,61.79,61.83,58700.0,39.209,39.2344,39.1837,39.209,58700.0
2007-03-09 14:50:00,61.83,61.86,61.75,61.83,98200.0,39.209,39.228,39.1583,39.209,98200.0
2007-03-09 15:00:00,61.83,61.86,61.76,61.8,51800.0,39.209,39.228,39.1646,39.19,51800.0
2007-03-09 15:10:00,61.78,61.88,61.68,61.85,75300.0,39.1773,39.2407,39.1139,39.2217,75300.0
2007-03-09 15:20:00,61.84,61.93,61.81,61.89,68200.0,39.2154,39.2724,39.1963,39.2471,68200.0
2007-03-09 15:30:00,61.9,62.02,61.83,61.9,99900.0,39.2534,39.3295,39.209,39.2534,99900.0
2007-03-09 15:40:00,61.9,62.0,61.87,61.99,117400.0,39.2534,39.3168,39.2344,39.3105,117400.0
2007-03-09 15:50:00,61.99,61.99,61.88,61.91,110200.0,39.3105,39.3105,39.2407,39.2598,110200.0
2007-03-12 09:30:00,61.35,61.85,61.25,61.68,190100.0,38.9046,39.2217,38.8412,39.1139,190100.0
2007-03-12 09:40:00,61.68,61.8,61.56,61.64,117900.0,39.1139,39.19,39.0378,39.0885,117900.0
2007-03-12 09:50:00,61.64,61.85,61.58,61.85,97400.0,39.0885,39.2217,39.0505,39.2217,97400.0
2007-03-12 10:00:00,61.85,61.93,61.78,61.81,89300.0,39.2217,39.2724,39.1773,39.1963,89300.0
2007-03-12 10:10:00,61.81,61.87,61.65,61.67,82600.0,39.1963,39.2344,39.0949,39.1076,82600.0
2007-03-12 10:20:00,61.67,61.89,61.66,61.84,64900.0,39.1076,39.2471,39.1012,39.2154,64900.0
2007-03-12 10:30:00,61.85,61.95,61.85,61.92,45700.0,39.2217,39.2851,39.2217,39.2661,45700.0
2007-03-12 10:40:00,61.92,61.95,61.82,61.86,43800.0,39.2661,39.2851,39.2027,39.228,43800.0
2007-03-12 10:50:00,61.85,62.01,61.84,61.99,75000.0,39.2217,39.3232,39.2154,39.3105,75000.0
2007-03-12 11:00:00,62.0,62.09,61.96,62.01,56800.0,39.3168,39.3739,39.2915,39.3232,56800.0
2007-03-12 11:10:00,62.0,62.08,61.97,62.03,46500.0,39.3168,39.3676,39.2978,39.3359,46500.0
2007-03-12 11:20:00,62.03,62.03,61.92,61.96,69800.0,39.3359,39.3359,39.2661,39.2915,69800.0
2007-03-12 11:30:00,61.96,61.98,61.87,61.91,38700.0,39.2915,39.3041,39.2344,39.2598,38700.0
2007-03-12 11:40:00,61.89,61.93,61.84,61.91,59600.0,39.2471,39.2724,39.2154,39.2598,59600.0
2007-03-12 11:50:00,61.93,61.99,61.91,61.97,62600.0,39.2724,39.3105,39.2598,39.2978,62600.0
2007-03-12 12:00:00,61.96,61.97,61.87,61.9,61400.0,39.2915,39.2978,39.2344,39.2534,61400.0
2007-03-12 12:10:00,61.9,61.94,61.84,61.89,82400.0,39.2534,39.2788,39.2154,39.2471,82400.0
2007-03-12 12:20:00,61.88,61.9,61.84,61.88,51000.0,39.2407,39.2534,39.2154,39.2407,51000.0
2007-03-12 12:30:00,61.87,61.9,61.81,61.81,109400.0,39.2344,39.2534,39.1963,39.1963,109400.0
2007-03-12 12:40:00,61.81,61.88,61.81,61.84,72200.0,39.1963,39.2407,39.1963,39.2154,72200.0
2007-03-12 12:50:00,61.84,61.92,61.83,61.85,69100.0,39.2154,39.2661,39.209,39.2217,69100.0
2007-03-12 13:00:00,61.85,61.9,61.81,61.82,92700.0,39.2217,39.2534,39.1963,39.2027,92700.0
2007-03-12 13:10:00,61.82,61.84,61.8,61.83,56300.0,39.2027,39.2154,39.19,39.209,56300.0
2007-03-12 13:20:00,61.83,61.87,61.8,61.84,41700.0,39.209,39.2344,39.19,39.2154,41700.0
2007-03-12 13:30:00,61.83,61.86,61.79,61.84,32100.0,39.209,39.228,39.1837,39.2154,32100.0
2007-03-12 13:40:00,61.86,61.89,61.81,61.84,43300.0,39.228,39.2471,39.1963,39.2154,43300.0
2007-03-12 13:50:00,61.85,61.9,61.83,61.85,24000.0,39.2217,39.2534,39.209,39.2217,24000.0
2007-03-12 14:00:00,61.85,61.88,61.84,61.86,27900.0,39.2217,39.2407,39.2154,39.228,27900.0
2007-03-12 14:10:00,61.86,62.0,61.86,61.99,38800.0,39.228,39.3168,39.228,39.3105,38800.0
2007-03-12 14:20:00,62.0,62.09,61.99,62.02,76600.0,39.3168,39.3739,39.3105,39.3295,76600.0
2007-03-12 14:30:00,62.02,62.13,61.99,62.1,128900.0,39.3295,39.3993,39.3105,39.3802,128900.0
2007-03-12 14:40:00,62.1,62.15,62.04,62.05,52100.0,39.3802,39.4119,39.3422,39.3485,52100.0
2007-03-12 14:50:00,62.05,62.09,62.03,62.04,59800.0,39.3485,39.3739,39.3359,39.3422,59800.0
2007-03-12 15:00:00,62.04,62.08,62.03,62.08,81000.0,39.3422,39.3676,39.3359,39.3676,81000.0
2007-03-12 15:10:00,62.09,62.09,62.01,62.08,101400.0,39.3739,39.3739,39.3232,39.3676,101400.0
2007-03-12 15:20:00,62.07,62.25,62.07,62.2,225500.0,39.3612,39.4754,39.3612,39.4437,225500.0
2007-03-12 15:30:00,62.2,62.22,62.02,62.08,174800.0,39.4437,39.4563,39.3295,39.3676,174800.0
2007-03-12 15:40:00,62.08,62.22,62.07,62.22,150500.0,39.3676,39.4563,39.3612,39.4563,150500.0
2007-03-12 15:50:00,62.22,62.27,62.13,62.27,178100.0,39.4563,39.488,39.3993,39.488,178100.0
2007-03-13 09:30:00,61.27,61.41,61.18,61.23,330600.0,38.8539,38.9427,38.7968,38.8285,330600.0
2007-03-13 09:40:00,61.23,61.25,61.0,61.11,313300.0,38.8285,38.8412,38.6827,38.7524,313300.0
2007-03-13 09:50:00,61.1,61.29,61.06,61.2,136000.0,38.7461,38.8666,38.7207,38.8095,136000.0
2007-03-13 10:00:00,61.2,61.27,61.11,61.19,103800.0,38.8095,38.8539,38.7524,38.8032,103800.0
2007-03-13 10:10:00,61.2,61.27,61.12,61.2,87800.0,38.8095,38.8539,38.7588,38.8095,87800.0
2007-03-13 10:20:00,61.22,61.24,61.15,61.17,58000.0,38.8222,38.8349,38.7778,38.7905,58000.0
2007-03-13 10:30:00,61.17,61.28,61.15,61.16,144500.0,38.7905,38.8602,38.7778,38.7841,144500.0
2007-03-13 10:40:00,61.16,61.23,61.16,61.22,62100.0,38.7841,38.8285,38.7841,38.8222,62100.0
2007-03-13 10:50:00,61.22,61.37,61.19,61.21,147100.0,38.8222,38.9173,38.8032,38.8159,147100.0
2007-03-13 11:00:00,61.2,61.23,61.16,61.23,73600.0,38.8095,38.8285,38.7841,38.8285,73600.0
2007-03-13 11:10:00,61.23,61.27,61.18,61.21,80100.0,38.8285,38.8539,38.7968,38.8159,80100.0
2007-03-13 11:20:00,61.2,61.24,61.17,61.19,100900.0,38.8095,38.8349,38.7905,38.8032,100900.0
2007-03-13 11:30:00,61.19,61.25,61.1,61.17,160000.0,38.8032,38.8412,38.7461,38.7905,160000.0
2007-03-13 11:40:00,61.18,61.21,61.1,61.1,109800.0,38.7968,38.8159,38.7461,38.7461,109800.0
2007-03-13 11:50:00,61.1,61.1,61.05,61.06,93500.0,38.7461,38.7461,38.7144,38.7207,93500.0
2007-03-13 12:00:00,61.06,61.1,61.03,61.05,112200.0,38.7207,38.7461,38.7017,38.7144,112200.0
2007-03-13 12:10:00,61.05,61.06,60.67,60.72,252300.0,38.7144,38.7207,38.4734,38.5051,252300.0
2007-03-13 12:20:00,60.72,60.73,60.45,60.46,288300.0,38.5051,38.5115,38.3339,38.3402,288300.0
2007-03-13 12:30:00,60.45,60.54,60.24,60.45,292400.0,38.3339,38.391,38.2007,38.3339,292400.0
2007-03-13 12:40:00,60.45,60.62,60.44,60.59,187300.0,38.3339,38.4417,38.3276,38.4227,187300.0
2007-03-13 12:50:00,60.58,60.71,60.58,60.65,205700.0,38.4163,38.4988,38.4163,38.4607,205700.0
2007-03-13 13:00:00,60.65,60.82,60.63,60.66,108800.0,38.4607,38.5685,38.4481,38.4671,108800.0
2007-03-13 13:10:00,60.65,60.65,60.46,60.48,149400.0,38.4607,38.4607,38.3402,38.3529,149400.0
2007-03-13 13:20:00,60.49,60.51,60.39,60.5,117500.0,38.3593,38.372,38.2959,38.3656,117500.0
2007-03-13 13:30:00,60.49,60.52,60.39,60.48,167700.0,38.3593,38.3783,38.2959,38.3529,167700.0
2007-03-13 13:40:00,60.48,60.64,60.4,60.47,101600.0,38.3529,38.4544,38.3022,38.3466,101600.0
2007-03-13 13:50:00,60.48,60.65,60.43,60.59,141400.0,38.3529,38.4607,38.3212,38.4227,141400.0
2007-03-13 14:00:00,60.58,60.64,60.38,60.4,199300.0,38.4163,38.4544,38.2895,38.3022,199300.0
2007-03-13 14:10:00,60.4,60.46,60.05,60.17,331200.0,38.3022,38.3402,38.0803,38.1563,331200.0
2007-03-13 14:20:00,60.16,60.18,60.0,60.13,120300.0,38.15,38.1627,38.0485,38.131,120300.0
2007-03-13 14:30:00,60.13,60.33,60.12,60.15,115200.0,38.131,38.2578,38.1246,38.1437,115200.0
2007-03-13 14:40:00,60.15,60.34,60.14,60.21,72800.0,38.1437,38.2642,38.1373,38.1817,72800.0
2007-03-13 14:50:00,60.21,60.26,60.04,60.05,117400.0,38.1817,38.2134,38.0739,38.0803,117400.0
2007-03-13 15:00:00,60.05,60.17,60.0,60.15,193600.0,38.0803,38.1563,38.0485,38.1437,193600.0
2007-03-13 15:10:00,60.16,60.19,60.1,60.16,119200.0,38.15,38.169,38.112,38.15,119200.0
2007-03-13 15:20:00,60.16,60.35,60.14,60.29,392200.0,38.15,38.2705,38.1373,38.2324,392200.0
2007-03-13 15:30:00,60.3,60.49,60.25,60.47,350000.0,38.2388,38.3593,38.2071,38.3466,350000.0
2007-03-13 15:40:00,60.46,60.5,60.33,60.38,444700.0,38.3402,38.3656,38.2578,38.2895,444700.0
2007-03-13 15:50:00,60.39,60.55,60.3,60.53,552500.0,38.2959,38.3973,38.2388,38.3846,552500.0
2007-03-14 09:30:00,60.82,60.9,60.5,60.6,240600.0,38.5685,38.6193,38.3656,38.429,240600.0
2007-03-14 09:40:00,60.58,60.79,60.57,60.7,288800.0,38.4163,38.5495,38.41,38.4924,288800.0
2007-03-14 09:50:00,60.69,60.71,60.18,60.25,237500.0,38.4861,38.4988,38.1627,38.2071,237500.0
2007-03-14 10:00:00,60.25,60.29,59.9,59.94,442000.0,38.2071,38.2324,37.9851,38.0105,442000.0
2007-03-14 10:10:00,59.91,60.14,59.91,59.95,222300.0,37.9915,38.1373,37.9915,38.0168,222300.0
2007-03-14 10:20:00,59.97,60.02,59.81,59.92,167100.0,38.0295,38.0612,37.9281,37.9978,167100.0
2007-03-14 10:30:00,59.91,60.2,59.82,60.18,236800.0,37.9915,38.1754,37.9344,38.1627,236800.0
2007-03-14 10:40:00,60.18,60.23,59.92,60.06,167100.0,38.1627,38.1944,37.9978,38.0866,167100.0
2007-03-14 10:50:00,60.07,60.13,60.0,60.12,161600.0,38.0929,38.131,38.0485,38.1246,161600.0
2007-03-14 11:00:00,60.13,60.21,59.93,59.99,177200.0,38.131,38.1817,38.0042,38.0422,177200.0
2007-03-14 11:10:00,60.0,60.04,59.86,59.88,118100.0,38.0485,38.0739,37.9598,37.9724,118100.0
2007-03-14 11:20:00,59.88,59.88,59.78,59.81,115000.0,37.9724,37.9724,37.909,37.9281,115000.0
2007-03-14 11:30:00,59.82,59.87,59.7,59.74,268200.0,37.9344,37.9661,37.8583,37.8837,268200.0
2007-03-14 11:40:00,59.75,59.88,59.73,59.87,113800.0,37.89,37.9724,37.8773,37.9661,113800.0
2007-03-14 11:50:00,59.85,59.86,59.6,59.63,141100.0,37.9534,37.9598,37.7949,37.8139,141100.0
2007-03-14 12:00:00,59.63,59.65,58.97,58.97,385700.0,37.8139,37.8266,37.3954,37.3954,385700.0
2007-03-14 12:10:00,58.99,59.08,58.86,58.86,309800.0,37.4081,37.4651,37.3256,37.3256,309800.0
2007-03-14 12:20:00,58.86,58.87,58.46,58.67,410300.0,37.3256,37.332,37.072,37.2051,410300.0
2007-03-14 12:30:00,58.68,58.85,58.61,58.84,210900.0,37.2115,37.3193,37.1671,37.3129,210900.0
2007-03-14 12:40:00,58.84,58.87,58.63,58.78,177700.0,37.3129,37.332,37.1798,37.2749,177700.0
2007-03-14 12:50:00,58.76,58.79,58.3,58.49,376900.0,37.2622,37.2812,36.9705,37.091,376900.0
2007-03-14 13:00:00,58.48,58.9,58.44,58.88,308500.0,37.0846,37.351,37.0593,37.3383,308500.0
2007-03-14 13:10:00,58.89,59.27,58.89,59.19,413100.0,37.3446,37.5856,37.3446,37.5349,413100.0
2007-03-14 13:20:00,59.17,59.35,59.08,59.2,440100.0,37.5222,37.6364,37.4651,37.5412,440100.0
2007-03-14 13:30:00,59.2,59.3,59.07,59.14,240100.0,37.5412,37.6046,37.4588,37.5032,240100.0
2007-03-14 13:40:00,59.15,59.53,59.07,59.38,255800.0,37.5095,37.7505,37.4588,37.6554,255800.0
2007-03-14 13:50:00,59.38,59.39,59.09,59.28,149400.0,37.6554,37.6617,37.4715,37.592,149400.0
2007-03-14 14:00:00,59.3,59.43,59.16,59.31,126200.0,37.6046,37.6871,37.5159,37.611,126200.0
2007-03-14 14:10:00,59.33,59.57,59.28,59.51,253400.0,37.6237,37.7759,37.592,37.7378,253400.0
2007-03-14 14:20:00,59.52,59.62,59.38,59.57,187600.0,37.7442,37.8076,37.6554,37.7759,187600.0
2007-03-14 14:30:00,59.59,59.72,59.51,59.7,255300.0,37.7885,37.871,37.7378,37.8583,255300.0
2007-03-14 14:40:00,59.68,59.75,59.43,59.45,229900.0,37.8456,37.89,37.6871,37.6998,229900.0
2007-03-14 14:50:00,59.45,59.58,59.26,59.27,276000.0,37.6998,37.7822,37.5793,37.5856,276000.0
2007-03-14 15:00:00,59.29,59.39,59.2,59.33,251500.0,37.5983,37.6617,37.5412,37.6237,251500.0
2007-03-14 15:10:00,59.32,59.43,59.25,59.28,271800.0,37.6173,37.6871,37.5729,37.592,271800.0
2007-03-14 15:20:00,59.28,59.36,59.19,59.24,317800.0,37.592,37.6427,37.5349,37.5666,317800.0
2007-03-14 15:30:00,59.23,59.46,59.14,59.35,520200.0,37.5603,37.7061,37.5032,37.6364,520200.0
2007-03-14 15:40:00,59.35,59.43,59.28,59.37,360700.0,37.6364,37.6871,37.592,37.649,360700.0
2007-03-14 15:50:00,59.37,59.39,59.27,59.29,347900.0,37.649,37.6617,37.5856,37.5983,347900.0
2007-03-15 09:30:00,59.16,59.41,59.06,59.18,252200.0,37.5159,37.6744,37.4524,37.5285,252200.0
2007-03-15 09:40:00,59.18,59.2,58.92,59.05,333800.0,37.5285,37.5412,37.3637,37.4461,333800.0
2007-03-15 09:50:00,59.07,59.35,59.02,59.35,281300.0,37.4588,37.6364,37.4271,37.6364,281300.0
2007-03-15 10:00:00,59.36,59.57,59.25,59.45,310900.0,37.6427,37.7759,37.5729,37.6998,310900.0
2007-03-15 10:10:00,59.45,59.48,59.31,59.35,178800.0,37.6998,37.7188,37.611,37.6364,178800.0
2007-03-15 10:20:00,59.36,59.78,59.25,59.76,149000.0,37.6427,37.909,37.5729,37.8963,149000.0
2007-03-15 10:30:00,59.78,59.88,59.69,59.88,208600.0,37.909,37.9724,37.852,37.9724,208600.0
2007-03-15 10:40:00,59.88,59.91,59.75,59.87,228400.0,37.9724,37.9915,37.89,37.9661,228400.0
2007-03-15 10:50:00,59.86,59.87,59.55,59.74,122200.0,37.9598,37.9661,37.7632,37.8837,122200.0
2007-03-15 11:00:00,59.75,59.76,59.61,59.61,128700.0,37.89,37.8963,37.8012,37.8012,128700.0
2007-03-15 11:10:00,59.6,59.62,59.49,59.57,114300.0,37.7949,37.8076,37.7251,37.7759,114300.0
2007-03-15 11:20:00,59.55,59.76,59.55,59.66,130000.0,37.7632,37.8963,37.7632,37.8329,130000.0
2007-03-15 11:30:00,59.66,59.72,59.57,59.59,136000.0,37.8329,37.871,37.7759,37.7885,136000.0
2007-03-15 11:40:00,59.59,59.6,59.39,59.47,87200.0,37.7885,37.7949,37.6617,37.7124,87200.0
2007-03-15 11:50:00,59.45,59.54,59.42,59.45,134100.0,37.6998,37.7568,37.6807,37.6998,134100.0
2007-03-15 12:00:00,59.45,59.63,59.41,59.55,137600.0,37.6998,37.8139,37.6744,37.7632,137600.0
2007-03-15 12:10:00,59.55,59.6,59.51,59.58,65300.0,37.7632,37.7949,37.7378,37.7822,65300.0
2007-03-15 12:20:00,59.59,59.6,59.52,59.57,60400.0,37.7885,37.7949,37.7442,37.7759,60400.0
2007-03-15 12:30:00,59.58,59.63,59.55,59.61,100800.0,37.7822,37.8139,37.7632,37.8012,100800.0
2007-03-15 12:40:00,59.61,59.7,59.56,59.6,74200.0,37.8012,37.8583,37.7695,37.7949,74200.0
2007-03-15 12:50:00,59.62,59.65,59.56,59.56,70800.0,37.8076,37.8266,37.7695,37.7695,70800.0
2007-03-15 13:00:00,59.57,59.78,59.56,59.78,78000.0,37.7759,37.909,37.7695,37.909,78000.0
2007-03-15 13:10:00,59.76,59.77,59.6,59.67,83400.0,37.8963,37.9027,37.7949,37.8393,83400.0
2007-03-15 13:20:00,59.67,59.7,59.63,59.69,77300.0,37.8393,37.8583,37.8139,37.852,77300.0
2007-03-15 13:30:00,59.69,59.69,59.51,59.51,141700.0,37.852,37.852,37.7378,37.7378,141700.0
2007-03-15 13:40:00,59.5,59.59,59.42,59.52,123500.0,37.7315,37.7885,37.6807,37.7442,123500.0
2007-03-15 13:50:00,59.52,59.69,59.51,59.62,85100.0,37.7442,37.852,37.7378,37.8076,85100.0
2007-03-15 14:00:00,59.62,59.67,59.03,59.16,320200.0,37.8076,37.8393,37.4334,37.5159,320200.0
2007-03-15 14:10:00,59.17,59.57,59.12,59.53,284900.0,37.5222,37.7759,37.4905,37.7505,284900.0
2007-03-15 14:20:00,59.55,59.64,59.53,59.63,103200.0,37.7632,37.8203,37.7505,37.8139,103200.0
2007-03-15 14:30:00,59.63,59.85,59.49,59.8,246900.0,37.8139,37.9534,37.7251,37.9217,246900.0
2007-03-15 14:40:00,59.8,59.97,59.79,59.85,389500.0,37.9217,38.0295,37.9154,37.9534,389500.0
2007-03-15 14:50:00,59.83,59.84,59.47,59.56,321500.0,37.9407,37.9471,37.7124,37.7695,321500.0
2007-03-15 15:00:00,59.57,59.67,59.41,59.59,439900.0,37.7759,37.8393,37.6744,37.7885,439900.0
2007-03-15 15:10:00,59.6,59.93,59.54,59.9,327300.0,37.7949,38.0042,37.7568,37.9851,327300.0
2007-03-15 15:20:00,59.9,59.98,59.72,59.72,234400.0,37.9851,38.0359,37.871,37.871,234400.0
2007-03-15 15:30:00,59.72,59.78,59.54,59.57,304500.0,37.871,37.909,37.7568,37.7759,304500.0
2007-03-15 15:40:00,59.58,59.7,59.57,59.65,262100.0,37.7822,37.8583,37.7759,37.8266,262100.0
2007-03-15 15:50:00,59.64,59.66,59.5,59.59,320600.0,37.8203,37.8329,37.7315,37.7885,320600.0
2007-03-16 09:30:00,59.84,59.89,59.45,59.59,1409000.0,37.9471,37.9788,37.6998,37.7885,1409000.0
2007-03-16 09:40:00,59.58,59.88,59.5,59.57,243900.0,37.7822,37.9724,37.7315,37.7759,243900.0
2007-03-16 09:50:00,59.59,59.72,59.54,59.66,114600.0,37.7885,37.871,37.7568,37.8329,114600.0
2007-03-16 10:00:00,59.67,60.15,59.56,60.1,228800.0,37.8393,38.1437,37.7695,38.112,228800.0
2007-03-16 10:10:00,60.09,60.17,60.03,60.07,101800.0,38.1056,38.1563,38.0676,38.0929,101800.0
2007-03-16 10:20:00,60.08,60.09,59.94,60.07,79000.0,38.0993,38.1056,38.0105,38.0929,79000.0
2007-03-16 10:30:00,60.08,60.08,59.8,59.83,106800.0,38.0993,38.0993,37.9217,37.9407,106800.0
2007-03-16 10:40:00,59.84,59.84,59.59,59.65,79900.0,37.9471,37.9471,37.7885,37.8266,79900.0
2007-03-16 10:50:00,59.65,59.7,59.58,59.65,37500.0,37.8266,37.8583,37.7822,37.8266,37500.0
2007-03-16 11:00:00,59.65,59.72,59.51,59.63,78800.0,37.8266,37.871,37.7378,37.8139,78800.0
2007-03-16 11:10:00,59.65,59.71,59.46,59.63,126800.0,37.8266,37.8646,37.7061,37.8139,126800.0
2007-03-16 11:20:00,59.66,59.9,59.65,59.75,86500.0,37.8329,37.9851,37.8266,37.89,86500.0
2007-03-16 11:30:00,59.76,59.81,59.62,59.71,105900.0,37.8963,37.9281,37.8076,37.8646,105900.0
2007-03-16 11:40:00,59.71,59.79,59.68,59.7,60400.0,37.8646,37.9154,37.8456,37.8583,60400.0
2007-03-16 11:50:00,59.71,59.71,59.58,59.59,50500.0,37.8646,37.8646,37.7822,37.7885,50500.0
2007-03-16 12:00:00,59.58,59.66,59.55,59.61,19400.0,37.7822,37.8329,37.7632,37.8012,19400.0
2007-03-16 12:10:00,59.62,59.75,59.6,59.71,27800.0,37.8076,37.89,37.7949,37.8646,27800.0
2007-03-16 12:20:00,59.71,59.75,59.52,59.53,77300.0,37.8646,37.89,37.7442,37.7505,77300.0
2007-03-16 12:30:00,59.54,59.54,59.4,59.46,39800.0,37.7568,37.7568,37.6681,37.7061,39800.0
2007-03-16 12:40:00,59.47,59.58,59.46,59.55,55200.0,37.7124,37.7822,37.7061,37.7632,55200.0
2007-03-16 12:50:00,59.55,59.63,59.53,59.58,45300.0,37.7632,37.8139,37.7505,37.7822,45300.0
2007-03-16 13:00:00,59.56,59.56,59.43,59.44,30400.0,37.7695,37.7695,37.6871,37.6934,30400.0
2007-03-16 13:10:00,59.44,59.53,59.38,59.51,40100.0,37.6934,37.7505,37.6554,37.7378,40100.0
2007-03-16 13:20:00,59.54,59.61,59.54,59.54,69800.0,37.7568,37.8012,37.7568,37.7568,69800.0
2007-03-16 13:30:00,59.55,59.57,59.42,59.47,47400.0,37.7632,37.7759,37.6807,37.7124,47400.0
2007-03-16 13:40:00,59.48,59.5,59.37,59.41,36800.0,37.7188,37.7315,37.649,37.6744,36800.0
2007-03-16 13:50:00,59.4,59.53,59.4,59.46,35300.0,37.6681,37.7505,37.6681,37.7061,35300.0
2007-03-16 14:00:00,59.46,59.5,59.4,59.43,48300.0,37.7061,37.7315,37.6681,37.6871,48300.0
2007-03-16 14:10:00,59.43,59.46,59.35,59.41,85800.0,37.6871,37.7061,37.6364,37.6744,85800.0
2007-03-16 14:20:00,59.42,59.44,59.32,59.35,60200.0,37.6807,37.6934,37.6173,37.6364,60200.0
2007-03-16 14:30:00,59.34,59.4,59.31,59.39,63600.0,37.63,37.6681,37.611,37.6617,63600.0
2007-03-16 14:40:00,59.38,59.45,59.31,59.41,117600.0,37.6554,37.6998,37.611,37.6744,117600.0
2007-03-16 14:50:00,59.43,59.58,59.41,59.54,97700.0,37.6871,37.7822,37.6744,37.7568,97700.0
2007-03-16 15:00:00,59.54,59.57,59.43,59.54,118500.0,37.7568,37.7759,37.6871,37.7568,118500.0
2007-03-16 15:10:00,59.54,59.62,59.53,59.58,124800.0,37.7568,37.8076,37.7505,37.7822,124800.0
2007-03-16 15:20:00,59.58,59.65,59.54,59.65,115400.0,37.7822,37.8266,37.7568,37.8266,115400.0
2007-03-16 15:30:00,59.65,59.73,59.6,59.72,118700.0,37.8266,37.8773,37.7949,37.871,118700.0
2007-03-16 15:40:00,59.72,59.72,59.57,59.71,179700.0,37.871,37.871,37.7759,37.8646,179700.0
2007-03-16 15:50:00,59.71,59.81,59.7,59.72,266100.0,37.8646,37.9281,37.8583,37.871,266100.0
2007-03-19 09:30:00,60.3,60.44,60.12,60.2,171200.0,38.2388,38.3276,38.1246,38.1754,171200.0
2007-03-19 09:40:00,60.2,60.35,60.11,60.33,104300.0,38.1754,38.2705,38.1183,38.2578,104300.0
2007-03-19 09:50:00,60.33,60.33,60.06,60.09,78300.0,38.2578,38.2578,38.0866,38.1056,78300.0
2007-03-19 10:00:00,60.09,60.2,60.0,60.05,72300.0,38.1056,38.1754,38.0485,38.0803,72300.0
2007-03-19 10:10:00,60.05,60.11,60.0,60.02,68900.0,38.0803,38.1183,38.0485,38.0612,68900.0
2007-03-19 10:20:00,60.02,60.07,59.85,59.94,81200.0,38.0612,38.0929,37.9534,38.0105,81200.0
2007-03-19 10:30:00,59.93,60.03,59.91,60.02,47600.0,38.0042,38.0676,37.9915,38.0612,47600.0
2007-03-19 10:40:00,60.02,60.11,59.93,60.09,77700.0,38.0612,38.1183,38.0042,38.1056,77700.0
2007-03-19 10:50:00,60.1,60.36,60.06,60.21,159700.0,38.112,38.2768,38.0866,38.1817,159700.0
2007-03-19 11:00:00,60.22,60.24,60.11,60.14,78000.0,38.1881,38.2007,38.1183,38.1373,78000.0
2007-03-19 11:10:00,60.14,60.34,60.12,60.33,78300.0,38.1373,38.2642,38.1246,38.2578,78300.0
2007-03-19 11:20:00,60.33,60.37,60.28,60.29,61900.0,38.2578,38.2832,38.2261,38.2324,61900.0
2007-03-19 11:30:00,60.29,60.47,60.28,60.47,78600.0,38.2324,38.3466,38.2261,38.3466,78600.0
2007-03-19 11:40:00,60.47,60.59,60.47,60.57,83400.0,38.3466,38.4227,38.3466,38.41,83400.0
2007-03-19 11:50:00,60.56,60.69,60.49,60.52,90500.0,38.4037,38.4861,38.3593,38.3783,90500.0
2007-03-19 12:00:00,60.52,60.67,60.51,60.58,71100.0,38.3783,38.4734,38.372,38.4163,71100.0
2007-03-19 12:10:00,60.57,60.57,60.47,60.48,53000.0,38.41,38.41,38.3466,38.3529,53000.0
2007-03-19 12:20:00,60.48,60.5,60.37,60.38,43200.0,38.3529,38.3656,38.2832,38.2895,43200.0
2007-03-19 12:30:00,60.38,60.39,60.31,60.32,39500.0,38.2895,38.2959,38.2451,38.2515,39500.0
2007-03-19 12:40:00,60.32,60.4,60.26,60.39,51900.0,38.2515,38.3022,38.2134,38.2959,51900.0
2007-03-19 12:50:00,60.39,60.43,60.35,60.41,29500.0,38.2959,38.3212,38.2705,38.3085,29500.0
2007-03-19 13:00:00,60.41,60.41,60.27,60.35,50300.0,38.3085,38.3085,38.2198,38.2705,50300.0
2007-03-19 13:10:00,60.35,60.45,60.31,60.42,26400.0,38.2705,38.3339,38.2451,38.3149,26400.0
2007-03-19 13:20:00,60.45,60.5,60.34,60.34,58400.0,38.3339,38.3656,38.2642,38.2642,58400.0
2007-03-19 13:30:00,60.35,60.4,60.31,60.4,37600.0,38.2705,38.3022,38.2451,38.3022,37600.0
2007-03-19 13:40:00,60.39,60.48,60.39,60.4,37700.0,38.2959,38.3529,38.2959,38.3022,37700.0
2007-03-19 13:50:00,60.39,60.48,60.39,60.45,36700.0,38.2959,38.3529,38.2959,38.3339,36700.0
2007-03-19 14:00:00,60.44,60.55,60.44,60.55,52800.0,38.3276,38.3973,38.3276,38.3973,52800.0
2007-03-19 14:10:00,60.53,60.57,60.51,60.52,57600.0,38.3846,38.41,38.372,38.3783,57600.0
2007-03-19 14:20:00,60.53,60.53,60.47,60.51,79500.0,38.3846,38.3846,38.3466,38.372,79500.0
2007-03-19 14:30:00,60.52,60.64,60.51,60.63,82000.0,38.3783,38.4544,38.372,38.4481,82000.0
2007-03-19 14:40:00,60.63,60.66,60.6,60.65,75700.0,38.4481,38.4671,38.429,38.4607,75700.0
2007-03-19 14:50:00,60.66,60.71,60.59,60.63,104600.0,38.4671,38.4988,38.4227,38.4481,104600.0
2007-03-19 15:00:00,60.63,60.64,60.52,60.52,92600.0,38.4481,38.4544,38.3783,38.3783,92600.0
2007-03-19 15:10:00,60.53,60.57,60.47,60.53,75300.0,38.3846,38.41,38.3466,38.3846,75300.0
2007-03-19 15:20:00,60.54,60.55,60.45,60.46,145100.0,38.391,38.3973,38.3339,38.3402,145100.0
2007-03-19 15:30:00,60.46,60.47,60.36,60.36,89700.0,38.3402,38.3466,38.2768,38.2768,89700.0
2007-03-19 15:40:00,60.37,60.49,60.36,60.43,169700.0,38.2832,38.3593,38.2768,38.3212,169700.0
2007-03-19 15:50:00,60.44,60.47,60.36,60.44,180300.0,38.3276,38.3466,38.2768,38.3276,180300.0
2007-03-20 09:30:00,60.43,60.64,60.36,60.44,130100.0,38.3212,38.4544,38.2768,38.3276,130100.0
2007-03-20 09:40:00,60.43,60.71,60.37,60.71,155600.0,38.3212,38.4988,38.2832,38.4988,155600.0
2007-03-20 09:50:00,60.71,60.87,60.68,60.75,108500.0,38.4988,38.6002,38.4798,38.5242,108500.0
2007-03-20 10:00:00,60.75,60.84,60.7,60.8,125800.0,38.5242,38.5812,38.4924,38.5559,125800.0
2007-03-20 10:10:00,60.8,60.83,60.69,60.71,182100.0,38.5559,38.5749,38.4861,38.4988,182100.0
2007-03-20 10:20:00,60.71,60.72,60.55,60.58,118400.0,38.4988,38.5051,38.3973,38.4163,118400.0
2007-03-20 10:30:00,60.58,60.67,60.52,60.65,97900.0,38.4163,38.4734,38.3783,38.4607,97900.0
2007-03-20 10:40:00,60.66,60.82,60.66,60.75,82100.0,38.4671,38.5685,38.4671,38.5242,82100.0
2007-03-20 10:50:00,60.74,60.85,60.74,60.83,41000.0,38.5178,38.5876,38.5178,38.5749,41000.0
2007-03-20 11:00:00,60.83,60.92,60.81,60.91,74700.0,38.5749,38.632,38.5622,38.6256,74700.0
2007-03-20 11:10:00,60.91,60.97,60.87,60.96,51700.0,38.6256,38.6637,38.6002,38.6573,51700.0
2007-03-20 11:20:00,60.95,61.0,60.89,60.99,63100.0,38.651,38.6827,38.6129,38.6763,63100.0
2007-03-20 11:30:00,60.99,61.04,60.97,61.01,144200.0,38.6763,38.7081,38.6637,38.689,144200.0
2007-03-20 11:40:00,61.01,61.05,60.98,61.04,33500.0,38.689,38.7144,38.67,38.7081,33500.0
2007-03-20 11:50:00,61.04,61.1,61.03,61.08,38700.0,38.7081,38.7461,38.7017,38.7334,38700.0
2007-03-20 12:00:00,61.08,61.18,61.08,61.16,96000.0,38.7334,38.7968,38.7334,38.7841,96000.0
2007-03-20 12:10:00,61.16,61.18,61.13,61.16,34000.0,38.7841,38.7968,38.7651,38.7841,34000.0
2007-03-20 12:20:00,61.16,61.23,61.14,61.22,89600.0,38.7841,38.8285,38.7715,38.8222,89600.0
2007-03-20 12:30:00,61.23,61.32,61.17,61.28,88300.0,38.8285,38.8856,38.7905,38.8602,88300.0
2007-03-20 12:40:00,61.28,61.28,61.16,61.18,52100.0,38.8602,38.8602,38.7841,38.7968,52100.0
2007-03-20 12:50:00,61.18,61.2,61.14,61.18,37800.0,38.7968,38.8095,38.7715,38.7968,37800.0
2007-03-20 13:00:00,61.18,61.19,61.08,61.13,57400.0,38.7968,38.8032,38.7334,38.7651,57400.0
2007-03-20 13:10:00,61.12,61.17,60.92,60.95,74500.0,38.7588,38.7905,38.632,38.651,74500.0
2007-03-20 13:20:00,60.95,61.05,60.95,61.03,135300.0,38.651,38.7144,38.651,38.7017,135300.0
2007-03-20 13:30:00,61.03,61.06,60.91,60.95,170900.0,38.7017,38.7207,38.6256,38.651,170900.0
2007-03-20 13:40:00,60.96,61.05,60.95,61.01,61300.0,38.6573,38.7144,38.651,38.689,61300.0
2007-03-20 13:50:00,61.0,61.05,60.97,61.03,83200.0,38.6827,38.7144,38.6637,38.7017,83200.0
2007-03-20 14:00:00,61.02,61.04,60.98,61.02,88100.0,38.6954,38.7081,38.67,38.6954,88100.0
2007-03-20 14:10:00,61.03,61.03,60.95,60.99,31800.0,38.7017,38.7017,38.651,38.6763,31800.0
2007-03-20 14:20:00,61.0,61.0,60.93,60.95,46300.0,38.6827,38.6827,38.6383,38.651,46300.0
2007-03-20 14:30:00,60.95,61.01,60.93,60.99,62600.0,38.651,38.689,38.6383,38.6763,62600.0
2007-03-20 14:40:00,60.99,61.04,60.93,61.02,57100.0,38.6763,38.7081,38.6383,38.6954,57100.0
2007-03-20 14:50:00,61.02,61.02,60.92,60.93,44800.0,38.6954,38.6954,38.632,38.6383,44800.0
2007-03-20 15:00:00,60.94,61.06,60.94,61.01,77400.0,38.6446,38.7207,38.6446,38.689,77400.0
2007-03-20 15:10:00,61.0,61.07,61.0,61.04,83700.0,38.6827,38.7271,38.6827,38.7081,83700.0
2007-03-20 15:20:00,61.04,61.16,61.03,61.15,86400.0,38.7081,38.7841,38.7017,38.7778,86400.0
2007-03-20 15:30:00,61.16,61.33,61.14,61.27,217800.0,38.7841,38.892,38.7715,38.8539,217800.0
2007-03-20 15:40:00,61.28,61.3,61.15,61.26,155900.0,38.8602,38.8729,38.7778,38.8476,155900.0
2007-03-20 15:50:00,61.26,61.27,61.1,61.17,179900.0,38.8476,38.8539,38.7461,38.7905,179900.0
2007-03-21 09:30:00,61.02,62.26,61.02,61.24,119000.0,38.6954,39.4817,38.6954,38.8349,119000.0
2007-03-21 09:40:00,61.24,61.24,61.05,61.14,120900.0,38.8349,38.8349,38.7144,38.7715,120900.0
2007-03-21 09:50:00,61.13,61.2,60.83,61.03,104100.0,38.7651,38.8095,38.5749,38.7017,104100.0
2007-03-21 10:00:00,61.03,61.04,60.89,61.0,35600.0,38.7017,38.7081,38.6129,38.6827,35600.0
2007-03-21 10:10:00,61.02,61.24,61.02,61.09,55500.0,38.6954,38.8349,38.6954,38.7398,55500.0
2007-03-21 10:20:00,61.09,61.16,61.07,61.16,31700.0,38.7398,38.7841,38.7271,38.7841,31700.0
2007-03-21 10:30:00,61.14,61.15,60.96,60.98,46500.0,38.7715,38.7778,38.6573,38.67,46500.0
2007-03-21 10:40:00,61.0,61.04,60.79,60.79,105900.0,38.6827,38.7081,38.5495,38.5495,105900.0
2007-03-21 10:50:00,60.79,60.92,60.77,60.89,59300.0,38.5495,38.632,38.5368,38.6129,59300.0
2007-03-21 11:00:00,60.88,60.91,60.79,60.83,48100.0,38.6066,38.6256,38.5495,38.5749,48100.0
2007-03-21 11:10:00,60.83,60.85,60.75,60.84,70900.0,38.5749,38.5876,38.5242,38.5812,70900.0
2007-03-21 11:20:00,60.84,60.85,60.8,60.82,45000.0,38.5812,38.5876,38.5559,38.5685,45000.0
2007-03-21 11:30:00,60.81,60.91,60.81,60.86,80900.0,38.5622,38.6256,38.5622,38.5939,80900.0
2007-03-21 11:40:00,60.86,60.93,60.85,60.91,56800.0,38.5939,38.6383,38.5876,38.6256,56800.0
2007-03-21 11:50:00,60.9,60.91,60.88,60.89,53800.0,38.6193,38.6256,38.6066,38.6129,53800.0
2007-03-21 12:00:00,60.89,60.92,60.87,60.88,57400.0,38.6129,38.632,38.6002,38.6066,57400.0
2007-03-21 12:10:00,60.89,60.94,60.88,60.93,39500.0,38.6129,38.6446,38.6066,38.6383,39500.0
2007-03-21 12:20:00,60.94,60.97,60.89,60.9,50400.0,38.6446,38.6637,38.6129,38.6193,50400.0
2007-03-21 12:30:00,60.9,60.91,60.86,60.87,48700.0,38.6193,38.6256,38.5939,38.6002,48700.0
2007-03-21 12:40:00,60.88,60.93,60.83,60.9,29400.0,38.6066,38.6383,38.5749,38.6193,29400.0
2007-03-21 12:50:00,60.91,60.93,60.83,60.83,31000.0,38.6256,38.6383,38.5749,38.5749,31000.0
2007-03-21 13:00:00,60.83,60.89,60.78,60.79,58500.0,38.5749,38.6129,38.5432,38.5495,58500.0
2007-03-21 13:10:00,60.79,60.8,60.73,60.74,40000.0,38.5495,38.5559,38.5115,38.5178,40000.0
2007-03-21 13:20:00,60.75,60.82,60.7,60.81,51600.0,38.5242,38.5685,38.4924,38.5622,51600.0
2007-03-21 13:30:00,60.82,60.83,60.76,60.78,47900.0,38.5685,38.5749,38.5305,38.5432,47900.0
2007-03-21 13:40:00,60.78,60.78,60.69,60.74,101000.0,38.5432,38.5432,38.4861,38.5178,101000.0
2007-03-21 13:50:00,60.75,60.75,60.68,60.71,49600.0,38.5242,38.5242,38.4798,38.4988,49600.0
2007-03-21 14:00:00,60.72,60.74,60.69,60.71,36200.0,38.5051,38.5178,38.4861,38.4988,36200.0
2007-03-21 14:10:00,60.7,60.97,60.67,60.7,237400.0,38.4924,38.6637,38.4734,38.4924,237400.0
2007-03-21 14:20:00,60.7,61.01,60.7,60.85,600500.0,38.4924,38.689,38.4924,38.5876,600500.0
2007-03-21 14:30:00,60.86,61.6,60.84,61.06,190000.0,38.5939,39.0632,38.5812,38.7207,190000.0
2007-03-21 14:40:00,61.04,61.42,61.04,61.27,320500.0,38.7081,38.949,38.7081,38.8539,320500.0
2007-03-21 14:50:00,61.28,61.63,61.25,61.59,232200.0,38.8602,39.0822,38.8412,39.0568,232200.0
2007-03-21 15:00:00,61.6,61.71,61.45,61.58,161000.0,39.0632,39.1329,38.968,39.0505,161000.0
2007-03-21 15:10:00,61.58,61.6,61.35,61.35,137600.0,39.0505,39.0632,38.9046,38.9046,137600.0
2007-03-21 15:20:00,61.35,61.57,61.3,61.5,182800.0,38.9046,39.0441,38.8729,38.9998,182800.0
2007-03-21 15:30:00,61.51,61.85,61.5,61.79,286800.0,39.0061,39.2217,38.9998,39.1837,286800.0
2007-03-21 15:40:00,61.79,61.83,61.65,61.66,466800.0,39.1837,39.209,39.0949,39.1012,466800.0
2007-03-21 15:50:00,61.66,61.66,61.42,61.48,495300.0,39.1012,39.1012,38.949,38.9871,495300.0
2007-03-22 09:30:00,61.8,61.8,60.74,61.46,111800.0,39.19,39.19,38.5178,38.9744,111800.0
2007-03-22 09:40:00,61.5,61.55,61.26,61.28,81500.0,38.9998,39.0315,38.8476,38.8602,81500.0
2007-03-22 09:50:00,61.29,61.51,61.26,61.27,57000.0,38.8666,39.0061,38.8476,38.8539,57000.0
2007-03-22 10:00:00,61.29,61.46,61.19,61.29,86200.0,38.8666,38.9744,38.8032,38.8666,86200.0
2007-03-22 10:10:00,61.3,61.37,61.16,61.23,72600.0,38.8729,38.9173,38.7841,38.8285,72600.0
2007-03-22 10:20:00,61.23,61.55,61.01,61.11,187700.0,38.8285,39.0315,38.689,38.7524,187700.0
2007-03-22 10:30:00,61.12,61.12,60.92,60.94,103800.0,38.7588,38.7588,38.632,38.6446,103800.0
2007-03-22 10:40:00,60.95,61.06,60.9,60.9,115700.0,38.651,38.7207,38.6193,38.6193,115700.0
2007-03-22 10:50:00,60.93,61.2,60.9,61.06,71200.0,38.6383,38.8095,38.6193,38.7207,71200.0
2007-03-22 11:00:00,61.05,61.1,60.94,61.04,76700.0,38.7144,38.7461,38.6446,38.7081,76700.0
2007-03-22 11:10:00,61.03,61.1,60.99,61.09,62600.0,38.7017,38.7461,38.6763,38.7398,62600.0
2007-03-22 11:20:00,61.1,61.37,60.95,61.3,119400.0,38.7461,38.9173,38.651,38.8729,119400.0
2007-03-22 11:30:00,61.3,61.35,61.2,61.23,31000.0,38.8729,38.9046,38.8095,38.8285,31000.0
2007-03-22 11:40:00,61.23,61.29,61.2,61.28,56900.0,38.8285,38.8666,38.8095,38.8602,56900.0
2007-03-22 11:50:00,61.28,61.38,61.26,61.38,39100.0,38.8602,38.9237,38.8476,38.9237,39100.0
2007-03-22 12:00:00,61.37,61.45,61.3,61.45,78300.0,38.9173,38.968,38.8729,38.968,78300.0
2007-03-22 12:10:00,61.44,61.47,61.29,61.33,61200.0,38.9617,38.9807,38.8666,38.892,61200.0
2007-03-22 12:20:00,61.33,61.42,61.33,61.41,28700.0,38.892,38.949,38.892,38.9427,28700.0
2007-03-22 12:30:00,61.41,61.57,61.41,61.51,79200.0,38.9427,39.0441,38.9427,39.0061,79200.0
2007-03-22 12:40:00,61.53,61.57,61.41,61.54,44000.0,39.0188,39.0441,38.9427,39.0251,44000.0
2007-03-22 12:50:00,61.54,61.56,61.38,61.38,35600.0,39.0251,39.0378,38.9237,38.9237,35600.0
2007-03-22 13:00:00,61.39,61.41,61.31,61.37,74600.0,38.93,38.9427,38.8793,38.9173,74600.0
2007-03-22 13:10:00,61.37,61.41,61.35,61.4,46500.0,38.9173,38.9427,38.9046,38.9363,46500.0
2007-03-22 13:20:00,61.4,61.4,61.31,61.34,18000.0,38.9363,38.9363,38.8793,38.8983,18000.0
2007-03-22 13:30:00,61.35,61.36,61.27,61.34,36000.0,38.9046,38.911,38.8539,38.8983,36000.0
2007-03-22 13:40:00,61.34,61.43,61.34,61.36,110200.0,38.8983,38.9554,38.8983,38.911,110200.0
2007-03-22 13:50:00,61.36,61.41,61.31,61.36,56200.0,38.911,38.9427,38.8793,38.911,56200.0
2007-03-22 14:00:00,61.35,61.42,61.35,61.39,57900.0,38.9046,38.949,38.9046,38.93,57900.0
2007-03-22 14:10:00,61.39,61.43,61.32,61.4,57600.0,38.93,38.9554,38.8856,38.9363,57600.0
2007-03-22 14:20:00,61.41,61.44,61.39,61.44,23000.0,38.9427,38.9617,38.93,38.9617,23000.0
2007-03-22 14:30:00,61.44,61.54,61.43,61.48,58000.0,38.9617,39.0251,38.9554,38.9871,58000.0
2007-03-22 14:40:00,61.49,61.52,61.41,61.49,37400.0,38.9934,39.0124,38.9427,38.9934,37400.0
2007-03-22 14:50:00,61.48,61.51,61.42,61.45,47400.0,38.9871,39.0061,38.949,38.968,47400.0
2007-03-22 15:00:00,61.45,61.45,61.31,61.31,49800.0,38.968,38.968,38.8793,38.8793,49800.0
2007-03-22 15:10:00,61.31,61.34,61.26,61.33,55600.0,38.8793,38.8983,38.8476,38.892,55600.0
2007-03-22 15:20:00,61.33,61.35,61.15,61.27,70000.0,38.892,38.9046,38.7778,38.8539,70000.0
2007-03-22 15:30:00,61.26,61.3,61.2,61.23,73100.0,38.8476,38.8729,38.8095,38.8285,73100.0
2007-03-22 15:40:00,61.24,61.29,61.18,61.25,86200.0,38.8349,38.8666,38.7968,38.8412,86200.0
2007-03-22 15:50:00,61.26,61.3,61.16,61.2,187700.0,38.8476,38.8729,38.7841,38.8095,187700.0
2007-03-23 09:30:00,61.2,61.32,61.07,61.19,96800.0,38.8095,38.8856,38.7271,38.8032,96800.0
2007-03-23 09:40:00,61.17,61.29,61.1,61.25,83700.0,38.7905,38.8666,38.7461,38.8412,83700.0
2007-03-23 09:50:00,61.25,61.4,61.08,61.13,102900.0,38.8412,38.9363,38.7334,38.7651,102900.0
2007-03-23 10:00:00,61.15,61.56,61.15,61.47,192400.0,38.7778,39.0378,38.7778,38.9807,192400.0
2007-03-23 10:10:00,61.46,61.57,61.39,61.54,150700.0,38.9744,39.0441,38.93,39.0251,150700.0
2007-03-23 10:20:00,61.55,61.57,61.38,61.38,98800.0,39.0315,39.0441,38.9237,38.9237,98800.0
2007-03-23 10:30:00,61.38,61.56,61.36,61.49,61600.0,38.9237,39.0378,38.911,38.9934,61600.0
2007-03-23 10:40:00,61.48,61.55,61.46,61.55,38400.0,38.9871,39.0315,38.9744,39.0315,38400.0
2007-03-23 10:50:00,61.55,61.67,61.55,61.6,52800.0,39.0315,39.1076,39.0315,39.0632,52800.0
2007-03-23 11:00:00,61.59,61.62,61.53,61.58,46800.0,39.0568,39.0759,39.0188,39.0505,46800.0
2007-03-23 11:10:00,61.58,61.63,61.51,61.57,77500.0,39.0505,39.0822,39.0061,39.0441,77500.0
2007-03-23 11:20:00,61.57,61.59,61.45,61.48,63600.0,39.0441,39.0568,38.968,38.9871,63600.0
2007-03-23 11:30:00,61.48,61.66,61.48,61.62,50600.0,38.9871,39.1012,38.9871,39.0759,50600.0
2007-03-23 11:40:00,61.62,61.63,61.52,61.61,46000.0,39.0759,39.0822,39.0124,39.0695,46000.0
2007-03-23 11:50:00,61.62,61.66,61.58,61.65,29000.0,39.0759,39.1012,39.0505,39.0949,29000.0
2007-03-23 12:00:00,61.64,61.75,61.64,61.72,55100.0,39.0885,39.1583,39.0885,39.1393,55100.0
2007-03-23 12:10:00,61.74,61.83,61.68,61.69,80200.0,39.152,39.209,39.1139,39.1202,80200.0
2007-03-23 12:20:00,61.69,61.79,61.68,61.77,22800.0,39.1202,39.1837,39.1139,39.171,22800.0
2007-03-23 12:30:00,61.77,61.8,61.72,61.76,22900.0,39.171,39.19,39.1393,39.1646,22900.0
2007-03-23 12:40:00,61.76,61.86,61.76,61.79,53300.0,39.1646,39.228,39.1646,39.1837,53300.0
2007-03-23 12:50:00,61.78,61.78,61.7,61.76,35800.0,39.1773,39.1773,39.1266,39.1646,35800.0
2007-03-23 13:00:00,61.76,61.94,61.74,61.88,79400.0,39.1646,39.2788,39.152,39.2407,79400.0
2007-03-23 13:10:00,61.87,61.88,61.76,61.87,59300.0,39.2344,39.2407,39.1646,39.2344,59300.0
2007-03-23 13:20:00,61.85,61.87,61.76,61.76,52400.0,39.2217,39.2344,39.1646,39.1646,52400.0
2007-03-23 13:30:00,61.76,61.85,61.74,61.75,42300.0,39.1646,39.2217,39.152,39.1583,42300.0
2007-03-23 13:40:00,61.76,61.78,61.73,61.76,20500.0,39.1646,39.1773,39.1456,39.1646,20500.0
2007-03-23 13:50:00,61.76,61.78,61.71,61.73,20400.0,39.1646,39.1773,39.1329,39.1456,20400.0
2007-03-23 14:00:00,61.73,61.75,61.56,61.6,65800.0,39.1456,39.1583,39.0378,39.0632,65800.0
2007-03-23 14:10:00,61.61,61.65,61.54,61.54,29700.0,39.0695,39.0949,39.0251,39.0251,29700.0
2007-03-23 14:20:00,61.53,61.58,61.5,61.55,40700.0,39.0188,39.0505,38.9998,39.0315,40700.0
2007-03-23 14:30:00,61.56,61.63,61.56,61.6,37900.0,39.0378,39.0822,39.0378,39.0632,37900.0
2007-03-23 14:40:00,61.61,61.62,61.57,61.59,53200.0,39.0695,39.0759,39.0441,39.0568,53200.0
2007-03-23 14:50:00,61.6,61.62,61.57,61.57,77200.0,39.0632,39.0759,39.0441,39.0441,77200.0
2007-03-23 15:00:00,61.57,61.62,61.54,61.62,46500.0,39.0441,39.0759,39.0251,39.0759,46500.0
2007-03-23 15:10:00,61.62,61.68,61.58,61.62,88500.0,39.0759,39.1139,39.0505,39.0759,88500.0
2007-03-23 15:20:00,61.61,61.64,61.57,61.6,54400.0,39.0695,39.0885,39.0441,39.0632,54400.0
2007-03-23 15:30:00,61.6,61.6,61.53,61.55,71800.0,39.0632,39.0632,39.0188,39.0315,71800.0
2007-03-23 15:40:00,61.55,61.57,61.53,61.56,70500.0,39.0315,39.0441,39.0188,39.0378,70500.0
2007-03-23 15:50:00,61.56,61.59,61.5,61.56,104700.0,39.0378,39.0568,38.9998,39.0378,104700.0
2007-03-26 09:30:00,61.39,61.8,61.35,61.49,118600.0,38.93,39.19,38.9046,38.9934,118600.0
2007-03-26 09:40:00,61.49,61.54,61.36,61.46,81800.0,38.9934,39.0251,38.911,38.9744,81800.0
2007-03-26 09:50:00,61.46,61.68,61.46,61.6,143500.0,38.9744,39.1139,38.9744,39.0632,143500.0
2007-03-26 10:00:00,61.6,61.6,60.73,60.77,308700.0,39.0632,39.0632,38.5115,38.5368,308700.0
2007-03-26 10:10:00,60.78,61.11,60.75,60.79,155500.0,38.5432,38.7524,38.5242,38.5495,155500.0
2007-03-26 10:20:00,60.78,60.82,60.65,60.74,185200.0,38.5432,38.5685,38.4607,38.5178,185200.0
2007-03-26 10:30:00,60.72,60.89,60.62,60.83,103200.0,38.5051,38.6129,38.4417,38.5749,103200.0
2007-03-26 10:40:00,60.84,60.88,60.75,60.83,91600.0,38.5812,38.6066,38.5242,38.5749,91600.0
2007-03-26 10:50:00,60.83,60.92,60.8,60.9,67600.0,38.5749,38.632,38.5559,38.6193,67600.0
2007-03-26 11:00:00,60.9,60.91,60.76,60.77,121100.0,38.6193,38.6256,38.5305,38.5368,121100.0
2007-03-26 11:10:00,60.79,60.86,60.77,60.85,38300.0,38.5495,38.5939,38.5368,38.5876,38300.0
2007-03-26 11:20:00,60.85,60.95,60.85,60.91,65200.0,38.5876,38.651,38.5876,38.6256,65200.0
2007-03-26 11:30:00,60.9,61.03,60.88,61.01,91600.0,38.6193,38.7017,38.6066,38.689,91600.0
2007-03-26 11:40:00,61.01,61.03,60.96,60.98,46700.0,38.689,38.7017,38.6573,38.67,46700.0
2007-03-26 11:50:00,60.98,61.02,60.94,60.96,44000.0,38.67,38.6954,38.6446,38.6573,44000.0
2007-03-26 12:00:00,60.96,61.02,60.93,61.01,62700.0,38.6573,38.6954,38.6383,38.689,62700.0
2007-03-26 12:10:00,61.01,61.02,60.89,60.9,82100.0,38.689,38.6954,38.6129,38.6193,82100.0
2007-03-26 12:20:00,60.91,60.93,60.85,60.88,78200.0,38.6256,38.6383,38.5876,38.6066,78200.0
2007-03-26 12:30:00,60.88,60.91,60.84,60.86,64300.0,38.6066,38.6256,38.5812,38.5939,64300.0
2007-03-26 12:40:00,60.85,60.93,60.84,60.86,66700.0,38.5876,38.6383,38.5812,38.5939,66700.0
2007-03-26 12:50:00,60.86,60.89,60.81,60.82,51200.0,38.5939,38.6129,38.5622,38.5685,51200.0
2007-03-26 13:00:00,60.81,60.83,60.77,60.82,44000.0,38.5622,38.5749,38.5368,38.5685,44000.0
2007-03-26 13:10:00,60.82,60.92,60.82,60.92,35300.0,38.5685,38.632,38.5685,38.632,35300.0
2007-03-26 13:20:00,60.91,61.0,60.91,60.96,50400.0,38.6256,38.6827,38.6256,38.6573,50400.0
2007-03-26 13:30:00,60.97,61.1,60.96,61.0,127000.0,38.6637,38.7461,38.6573,38.6827,127000.0
2007-03-26 13:40:00,61.01,61.02,60.9,60.99,104600.0,38.689,38.6954,38.6193,38.6763,104600.0
2007-03-26 13:50:00,60.98,61.03,60.96,61.01,85300.0,38.67,38.7017,38.6573,38.689,85300.0
2007-03-26 14:00:00,61.01,61.21,61.01,61.14,105600.0,38.689,38.8159,38.689,38.7715,105600.0
2007-03-26 14:10:00,61.15,61.18,61.11,61.18,41400.0,38.7778,38.7968,38.7524,38.7968,41400.0
2007-03-26 14:20:00,61.16,61.17,61.08,61.12,35700.0,38.7841,38.7905,38.7334,38.7588,35700.0
2007-03-26 14:30:00,61.13,61.13,61.06,61.06,35900.0,38.7651,38.7651,38.7207,38.7207,35900.0
2007-03-26 14:40:00,61.06,61.14,61.06,61.11,40500.0,38.7207,38.7715,38.7207,38.7524,40500.0
2007-03-26 14:50:00,61.13,61.13,60.29,61.07,120000.0,38.7651,38.7651,38.2324,38.7271,120000.0
2007-03-26 15:00:00,61.07,61.17,61.07,61.15,47900.0,38.7271,38.7905,38.7271,38.7778,47900.0
2007-03-26 15:10:00,61.14,61.18,61.1,61.11,50300.0,38.7715,38.7968,38.7461,38.7524,50300.0
2007-03-26 15:20:00,61.11,61.17,61.03,61.16,100100.0,38.7524,38.7905,38.7017,38.7841,100100.0
2007-03-26 15:30:00,61.17,61.37,61.17,61.35,116500.0,38.7905,38.9173,38.7905,38.9046,116500.0
2007-03-26 15:40:00,61.35,61.55,61.35,61.51,121300.0,38.9046,39.0315,38.9046,39.0061,121300.0
2007-03-26 15:50:00,61.51,61.55,61.39,61.52,146400.0,39.0061,39.0315,38.93,39.0124,146400.0
2007-03-27 09:30:00,61.21,61.49,60.81,60.96,143500.0,38.8159,38.9934,38.5622,38.6573,143500.0
2007-03-27 09:40:00,60.94,61.08,60.9,60.97,126600.0,38.6446,38.7334,38.6193,38.6637,126600.0
2007-03-27 09:50:00,60.99,60.99,60.7,60.72,111200.0,38.6763,38.6763,38.4924,38.5051,111200.0
2007-03-27 10:00:00,60.7,60.89,60.63,60.65,233100.0,38.4924,38.6129,38.4481,38.4607,233100.0
2007-03-27 10:10:00,60.65,60.65,60.45,60.5,199100.0,38.4607,38.4607,38.3339,38.3656,199100.0
2007-03-27 10:20:00,60.47,60.53,60.39,60.46,128800.0,38.3466,38.3846,38.2959,38.3402,128800.0
2007-03-27 10:30:00,60.46,60.54,60.37,60.52,129800.0,38.3402,38.391,38.2832,38.3783,129800.0
2007-03-27 10:40:00,60.51,60.52,60.38,60.39,69300.0,38.372,38.3783,38.2895,38.2959,69300.0
2007-03-27 10:50:00,60.39,60.51,60.39,60.44,88500.0,38.2959,38.372,38.2959,38.3276,88500.0
2007-03-27 11:00:00,60.44,60.47,60.37,60.38,97400.0,38.3276,38.3466,38.2832,38.2895,97400.0
2007-03-27 11:10:00,60.38,60.43,60.3,60.32,98100.0,38.2895,38.3212,38.2388,38.2515,98100.0
2007-03-27 11:20:00,60.31,60.32,60.16,60.21,155700.0,38.2451,38.2515,38.15,38.1817,155700.0
2007-03-27 11:30:00,60.21,60.35,60.18,60.35,125800.0,38.1817,38.2705,38.1627,38.2705,125800.0
2007-03-27 11:40:00,60.35,60.47,60.22,60.25,139900.0,38.2705,38.3466,38.1881,38.2071,139900.0
2007-03-27 11:50:00,60.25,60.29,60.11,60.12,133100.0,38.2071,38.2324,38.1183,38.1246,133100.0
2007-03-27 12:00:00,60.13,60.25,60.1,60.25,63600.0,38.131,38.2071,38.112,38.2071,63600.0
2007-03-27 12:10:00,60.25,60.38,60.22,60.29,87200.0,38.2071,38.2895,38.1881,38.2324,87200.0
2007-03-27 12:20:00,60.29,60.29,60.23,60.26,48700.0,38.2324,38.2324,38.1944,38.2134,48700.0
2007-03-27 12:30:00,60.28,60.41,60.26,60.29,64500.0,38.2261,38.3085,38.2134,38.2324,64500.0
2007-03-27 12:40:00,60.29,60.32,60.26,60.31,46000.0,38.2324,38.2515,38.2134,38.2451,46000.0
2007-03-27 12:50:00,60.31,60.42,60.25,60.39,70300.0,38.2451,38.3149,38.2071,38.2959,70300.0
2007-03-27 13:00:00,60.38,60.48,60.36,60.48,66200.0,38.2895,38.3529,38.2768,38.3529,66200.0
2007-03-27 13:10:00,60.48,60.49,60.33,60.37,86900.0,38.3529,38.3593,38.2578,38.2832,86900.0
2007-03-27 13:20:00,60.37,60.39,60.21,60.23,84900.0,38.2832,38.2959,38.1817,38.1944,84900.0
2007-03-27 13:30:00,60.23,60.26,60.18,60.19,69200.0,38.1944,38.2134,38.1627,38.169,69200.0
2007-03-27 13:40:00,60.2,60.28,60.18,60.26,62300.0,38.1754,38.2261,38.1627,38.2134,62300.0
2007-03-27 13:50:00,60.26,60.28,60.13,60.16,48900.0,38.2134,38.2261,38.131,38.15,48900.0
2007-03-27 14:00:00,60.15,60.21,60.12,60.14,74100.0,38.1437,38.1817,38.1246,38.1373,74100.0
2007-03-27 14:10:00,60.15,60.25,60.14,60.22,65800.0,38.1437,38.2071,38.1373,38.1881,65800.0
2007-03-27 14:20:00,60.23,60.25,60.15,60.16,46800.0,38.1944,38.2071,38.1437,38.15,46800.0
2007-03-27 14:30:00,60.16,60.27,60.16,60.24,82500.0,38.15,38.2198,38.15,38.2007,82500.0
2007-03-27 14:40:00,60.25,60.37,60.22,60.37,104200.0,38.2071,38.2832,38.1881,38.2832,104200.0
2007-03-27 14:50:00,60.37,60.47,60.36,60.47,97400.0,38.2832,38.3466,38.2768,38.3466,97400.0
2007-03-27 15:00:00,60.47,60.5,60.36,60.49,95500.0,38.3466,38.3656,38.2768,38.3593,95500.0
2007-03-27 15:10:00,60.5,60.5,60.4,60.42,60000.0,38.3656,38.3656,38.3022,38.3149,60000.0
2007-03-27 15:20:00,60.43,60.52,60.39,60.5,79800.0,38.3212,38.3783,38.2959,38.3656,79800.0
2007-03-27 15:30:00,60.51,60.58,60.48,60.51,131700.0,38.372,38.4163,38.3529,38.372,131700.0
2007-03-27 15:40:00,60.5,60.52,60.42,60.48,192200.0,38.3656,38.3783,38.3149,38.3529,192200.0
2007-03-27 15:50:00,60.47,60.52,60.41,60.49,151400.0,38.3466,38.3783,38.3085,38.3593,151400.0
2007-03-28 09:30:00,60.29,60.33,60.0,60.2,126000.0,38.2324,38.2578,38.0485,38.1754,126000.0
2007-03-28 09:40:00,60.19,60.21,59.91,60.15,162300.0,38.169,38.1817,37.9915,38.1437,162300.0
2007-03-28 09:50:00,60.17,60.28,60.1,60.11,147400.0,38.1563,38.2261,38.112,38.1183,147400.0
2007-03-28 10:00:00,60.12,60.29,60.1,60.24,130700.0,38.1246,38.2324,38.112,38.2007,130700.0
2007-03-28 10:10:00,60.25,60.25,60.09,60.16,126700.0,38.2071,38.2071,38.1056,38.15,126700.0
2007-03-28 10:20:00,60.18,60.22,60.1,60.11,79200.0,38.1627,38.1881,38.112,38.1183,79200.0
2007-03-28 10:30:00,60.1,60.1,59.65,59.77,275900.0,38.112,38.112,37.8266,37.9027,275900.0
2007-03-28 10:40:00,59.76,59.8,59.54,59.66,171500.0,37.8963,37.9217,37.7568,37.8329,171500.0
2007-03-28 10:50:00,59.68,59.83,59.56,59.82,151400.0,37.8456,37.9407,37.7695,37.9344,151400.0
2007-03-28 11:00:00,59.82,59.91,59.72,59.78,147400.0,37.9344,37.9915,37.871,37.909,147400.0
2007-03-28 11:10:00,59.79,59.91,59.78,59.84,92600.0,37.9154,37.9915,37.909,37.9471,92600.0
2007-03-28 11:20:00,59.84,59.84,59.63,59.68,89600.0,37.9471,37.9471,37.8139,37.8456,89600.0
2007-03-28 11:30:00,59.67,59.74,59.67,59.73,55300.0,37.8393,37.8837,37.8393,37.8773,55300.0
2007-03-28 11:40:00,59.74,59.83,59.74,59.79,58500.0,37.8837,37.9407,37.8837,37.9154,58500.0
2007-03-28 11:50:00,59.78,59.82,59.75,59.77,71100.0,37.909,37.9344,37.89,37.9027,71100.0
2007-03-28 12:00:00,59.78,60.04,59.77,59.98,162500.0,37.909,38.0739,37.9027,38.0359,162500.0
2007-03-28 12:10:00,59.98,60.12,59.83,60.12,127900.0,38.0359,38.1246,37.9407,38.1246,127900.0
2007-03-28 12:20:00,60.12,60.18,59.99,60.04,158200.0,38.1246,38.1627,38.0422,38.0739,158200.0
2007-03-28 12:30:00,60.04,60.12,59.98,60.1,67600.0,38.0739,38.1246,38.0359,38.112,67600.0
2007-03-28 12:40:00,60.09,60.19,60.09,60.13,65100.0,38.1056,38.169,38.1056,38.131,65100.0
2007-03-28 12:50:00,60.13,60.14,59.95,59.99,59100.0,38.131,38.1373,38.0168,38.0422,59100.0
2007-03-28 13:00:00,59.99,60.0,59.97,59.99,44000.0,38.0422,38.0485,38.0295,38.0422,44000.0
2007-03-28 13:10:00,59.99,60.07,59.92,60.03,63100.0,38.0422,38.0929,37.9978,38.0676,63100.0
2007-03-28 13:20:00,60.03,60.04,59.98,60.02,61800.0,38.0676,38.0739,38.0359,38.0612,61800.0
2007-03-28 13:30:00,60.01,60.19,60.0,60.17,63600.0,38.0549,38.169,38.0485,38.1563,63600.0
2007-03-28 13:40:00,60.17,60.22,60.12,60.17,56800.0,38.1563,38.1881,38.1246,38.1563,56800.0
2007-03-28 13:50:00,60.17,60.19,60.05,60.08,84900.0,38.1563,38.169,38.0803,38.0993,84900.0
2007-03-28 14:00:00,60.08,60.12,60.01,60.06,70900.0,38.0993,38.1246,38.0549,38.0866,70900.0
2007-03-28 14:10:00,60.05,60.05,59.91,59.95,96400.0,38.0803,38.0803,37.9915,38.0168,96400.0
2007-03-28 14:20:00,59.95,60.01,59.92,59.96,79600.0,38.0168,38.0549,37.9978,38.0232,79600.0
2007-03-28 14:30:00,59.96,60.0,59.91,59.93,95000.0,38.0232,38.0485,37.9915,38.0042,95000.0
2007-03-28 14:40:00,59.93,60.01,59.92,59.95,128700.0,38.0042,38.0549,37.9978,38.0168,128700.0
2007-03-28 14:50:00,59.95,59.96,59.89,59.93,64900.0,38.0168,38.0232,37.9788,38.0042,64900.0
2007-03-28 15:00:00,59.93,60.06,59.91,60.0,127600.0,38.0042,38.0866,37.9915,38.0485,127600.0
2007-03-28 15:10:00,60.01,60.02,59.96,59.99,45700.0,38.0549,38.0612,38.0232,38.0422,45700.0
2007-03-28 15:20:00,59.98,60.14,59.94,60.14,120000.0,38.0359,38.1373,38.0105,38.1373,120000.0
2007-03-28 15:30:00,60.14,60.16,59.99,60.03,140300.0,38.1373,38.15,38.0422,38.0676,140300.0
2007-03-28 15:40:00,60.02,60.07,59.94,59.98,88800.0,38.0612,38.0929,38.0105,38.0359,88800.0
2007-03-28 15:50:00,59.98,60.02,59.82,59.92,234500.0,38.0359,38.0612,37.9344,37.9978,234500.0
2007-03-29 09:30:00,60.3,60.62,60.26,60.33,120900.0,38.2388,38.4417,38.2134,38.2578,120900.0
2007-03-29 09:40:00,60.32,60.33,60.15,60.22,75400.0,38.2515,38.2578,38.1437,38.1881,75400.0
2007-03-29 09:50:00,60.24,60.25,60.13,60.22,48300.0,38.2007,38.2071,38.131,38.1881,48300.0
2007-03-29 10:00:00,60.22,60.33,60.18,60.26,53700.0,38.1881,38.2578,38.1627,38.2134,53700.0
2007-03-29 10:10:00,60.26,60.32,60.23,60.29,76200.0,38.2134,38.2515,38.1944,38.2324,76200.0
2007-03-29 10:20:00,60.29,60.34,60.26,60.27,43400.0,38.2324,38.2642,38.2134,38.2198,43400.0
2007-03-29 10:30:00,60.27,60.3,60.14,60.14,54500.0,38.2198,38.2388,38.1373,38.1373,54500.0
2007-03-29 10:40:00,60.15,60.18,59.9,59.91,69100.0,38.1437,38.1627,37.9851,37.9915,69100.0
2007-03-29 10:50:00,59.91,59.95,59.82,59.89,95200.0,37.9915,38.0168,37.9344,37.9788,95200.0
2007-03-29 11:00:00,59.89,60.04,59.89,60.01,38400.0,37.9788,38.0739,37.9788,38.0549,38400.0
2007-03-29 11:10:00,60.0,60.08,59.95,60.08,53700.0,38.0485,38.0993,38.0168,38.0993,53700.0
2007-03-29 11:20:00,60.08,60.22,60.08,60.15,97700.0,38.0993,38.1881,38.0993,38.1437,97700.0
2007-03-29 11:30:00,60.17,60.24,60.13,60.15,58300.0,38.1563,38.2007,38.131,38.1437,58300.0
2007-03-29 11:40:00,60.15,60.21,60.11,60.12,43100.0,38.1437,38.1817,38.1183,38.1246,43100.0
2007-03-29 11:50:00,60.12,60.14,59.79,59.79,89900.0,38.1246,38.1373,37.9154,37.9154,89900.0
2007-03-29 12:00:00,59.79,59.84,59.69,59.77,140900.0,37.9154,37.9471,37.852,37.9027,140900.0
2007-03-29 12:10:00,59.74,59.74,59.55,59.72,68400.0,37.8837,37.8837,37.7632,37.871,68400.0
2007-03-29 12:20:00,59.7,59.73,59.55,59.56,39100.0,37.8583,37.8773,37.7632,37.7695,39100.0
2007-03-29 12:30:00,59.57,59.57,59.41,59.47,73700.0,37.7759,37.7759,37.6744,37.7124,73700.0
2007-03-29 12:40:00,59.47,59.64,59.45,59.64,41900.0,37.7124,37.8203,37.6998,37.8203,41900.0
2007-03-29 12:50:00,59.63,59.74,59.57,59.58,68900.0,37.8139,37.8837,37.7759,37.7822,68900.0
2007-03-29 13:00:00,59.56,59.59,59.48,59.59,59700.0,37.7695,37.7885,37.7188,37.7885,59700.0
2007-03-29 13:10:00,59.58,59.6,59.35,59.41,71000.0,37.7822,37.7949,37.6364,37.6744,71000.0
2007-03-29 13:20:00,59.41,59.46,59.3,59.46,78700.0,37.6744,37.7061,37.6046,37.7061,78700.0
2007-03-29 13:30:00,59.47,59.59,59.41,59.58,95800.0,37.7124,37.7885,37.6744,37.7822,95800.0
2007-03-29 13:40:00,59.57,59.65,59.51,59.51,43400.0,37.7759,37.8266,37.7378,37.7378,43400.0
2007-03-29 13:50:00,59.52,59.6,59.49,59.52,51600.0,37.7442,37.7949,37.7251,37.7442,51600.0
2007-03-29 14:00:00,59.51,59.53,59.25,59.34,133500.0,37.7378,37.7505,37.5729,37.63,133500.0
2007-03-29 14:10:00,59.35,59.37,59.2,59.28,99700.0,37.6364,37.649,37.5412,37.592,99700.0
2007-03-29 14:20:00,59.29,59.37,59.21,59.3,114000.0,37.5983,37.649,37.5476,37.6046,114000.0
2007-03-29 14:30:00,59.27,59.4,59.16,59.27,92500.0,37.5856,37.6681,37.5159,37.5856,92500.0
2007-03-29 14:40:00,59.26,59.36,59.26,59.3,105900.0,37.5793,37.6427,37.5793,37.6046,105900.0
2007-03-29 14:50:00,59.28,59.4,59.28,59.38,43900.0,37.592,37.6681,37.592,37.6554,43900.0
2007-03-29 15:00:00,59.38,59.48,59.34,59.44,133900.0,37.6554,37.7188,37.63,37.6934,133900.0
2007-03-29 15:10:00,59.42,59.64,59.42,59.55,135200.0,37.6807,37.8203,37.6807,37.7632,135200.0
2007-03-29 15:20:00,59.55,59.61,59.53,59.59,89600.0,37.7632,37.8012,37.7505,37.7885,89600.0
2007-03-29 15:30:00,59.59,59.63,59.47,59.53,155800.0,37.7885,37.8139,37.7124,37.7505,155800.0
2007-03-29 15:40:00,59.53,59.73,59.52,59.73,140200.0,37.7505,37.8773,37.7442,37.8773,140200.0
2007-03-29 15:50:00,59.73,59.77,59.68,59.71,163600.0,37.8773,37.9027,37.8456,37.8646,163600.0
2007-03-30 09:30:00,59.75,59.75,59.36,59.61,133300.0,37.89,37.89,37.6427,37.8012,133300.0
2007-03-30 09:40:00,59.62,60.0,59.55,59.8,159500.0,37.8076,38.0485,37.7632,37.9217,159500.0
2007-03-30 09:50:00,59.76,59.88,59.55,59.58,127300.0,37.8963,37.9724,37.7632,37.7822,127300.0
2007-03-30 10:00:00,59.58,59.76,59.35,59.5,266600.0,37.7822,37.8963,37.6364,37.7315,266600.0
2007-03-30 10:10:00,59.5,59.52,59.4,59.45,98100.0,37.7315,37.7442,37.6681,37.6998,98100.0
2007-03-30 10:20:00,59.44,59.47,59.36,59.37,93000.0,37.6934,37.7124,37.6427,37.649,93000.0
2007-03-30 10:30:00,59.38,59.51,59.3,59.46,94200.0,37.6554,37.7378,37.6046,37.7061,94200.0
2007-03-30 10:40:00,59.46,59.52,59.3,59.35,113600.0,37.7061,37.7442,37.6046,37.6364,113600.0
2007-03-30 10:50:00,59.35,59.43,59.3,59.36,81800.0,37.6364,37.6871,37.6046,37.6427,81800.0
2007-03-30 11:00:00,59.33,59.42,59.32,59.4,39300.0,37.6237,37.6807,37.6173,37.6681,39300.0
2007-03-30 11:10:00,59.39,59.46,59.33,59.34,97000.0,37.6617,37.7061,37.6237,37.63,97000.0
2007-03-30 11:20:00,59.34,59.35,59.17,59.22,160700.0,37.63,37.6364,37.5222,37.5539,160700.0
2007-03-30 11:30:00,59.22,59.27,59.15,59.2,88400.0,37.5539,37.5856,37.5095,37.5412,88400.0
2007-03-30 11:40:00,59.21,59.21,58.81,58.9,243200.0,37.5476,37.5476,37.2939,37.351,243200.0
2007-03-30 11:50:00,58.89,59.19,58.89,59.07,204400.0,37.3446,37.5349,37.3446,37.4588,204400.0
2007-03-30 12:00:00,59.07,59.08,58.93,59.03,130600.0,37.4588,37.4651,37.37,37.4334,130600.0
2007-03-30 12:10:00,59.03,59.08,58.92,59.06,110000.0,37.4334,37.4651,37.3637,37.4524,110000.0
2007-03-30 12:20:00,59.07,59.17,59.05,59.14,71200.0,37.4588,37.5222,37.4461,37.5032,71200.0
2007-03-30 12:30:00,59.13,59.29,59.1,59.26,110300.0,37.4968,37.5983,37.4778,37.5793,110300.0
2007-03-30 12:40:00,59.26,59.26,59.05,59.16,49600.0,37.5793,37.5793,37.4461,37.5159,49600.0
2007-03-30 12:50:00,59.16,59.2,59.1,59.18,70900.0,37.5159,37.5412,37.4778,37.5285,70900.0
2007-03-30 13:00:00,59.19,59.32,59.18,59.27,52900.0,37.5349,37.6173,37.5285,37.5856,52900.0
2007-03-30 13:10:00,59.26,59.29,59.15,59.21,34500.0,37.5793,37.5983,37.5095,37.5476,34500.0
2007-03-30 13:20:00,59.23,59.27,59.18,59.24,39700.0,37.5603,37.5856,37.5285,37.5666,39700.0
2007-03-30 13:30:00,59.25,59.32,59.23,59.25,58100.0,37.5729,37.6173,37.5603,37.5729,58100.0
2007-03-30 13:40:00,59.26,59.29,59.14,59.18,73200.0,37.5793,37.5983,37.5032,37.5285,73200.0
2007-03-30 13:50:00,59.18,59.24,59.15,59.19,65000.0,37.5285,37.5666,37.5095,37.5349,65000.0
2007-03-30 14:00:00,59.17,59.26,59.17,59.2,35100.0,37.5222,37.5793,37.5222,37.5412,35100.0
2007-03-30 14:10:00,59.2,59.25,59.19,59.24,52700.0,37.5412,37.5729,37.5349,37.5666,52700.0
2007-03-30 14:20:00,59.24,59.29,59.22,59.27,56800.0,37.5666,37.5983,37.5539,37.5856,56800.0
2007-03-30 14:30:00,59.27,59.38,59.22,59.34,85200.0,37.5856,37.6554,37.5539,37.63,85200.0
2007-03-30 14:40:00,59.33,59.37,59.25,59.36,105000.0,37.6237,37.649,37.5729,37.6427,105000.0
2007-03-30 14:50:00,59.36,59.36,59.18,59.23,107300.0,37.6427,37.6427,37.5285,37.5603,107300.0
2007-03-30 15:00:00,59.22,59.27,59.2,59.2,73600.0,37.5539,37.5856,37.5412,37.5412,73600.0
2007-03-30 15:10:00,59.21,59.28,59.16,59.26,89900.0,37.5476,37.592,37.5159,37.5793,89900.0
2007-03-30 15:20:00,59.26,59.29,59.23,59.27,107000.0,37.5793,37.5983,37.5603,37.5856,107000.0
2007-03-30 15:30:00,59.27,59.28,59.08,59.1,152700.0,37.5856,37.592,37.4651,37.4778,152700.0
2007-03-30 15:40:00,59.1,59.31,59.1,59.31,164800.0,37.4778,37.611,37.4778,37.611,164800.0
2007-03-30 15:50:00,59.3,59.3,59.14,59.22,289200.0,37.6046,37.6046,37.5032,37.5539,289200.0
2007-04-02 09:30:00,59.51,59.69,59.23,59.35,232200.0,37.7378,37.852,37.5603,37.6364,232200.0
2007-04-02 09:40:00,59.38,59.41,59.25,59.35,115300.0,37.6554,37.6744,37.5729,37.6364,115300.0
2007-04-02 09:50:00,59.36,59.38,59.24,59.28,150600.0,37.6427,37.6554,37.5666,37.592,150600.0
2007-04-02 10:00:00,59.28,59.3,58.85,58.91,202500.0,37.592,37.6046,37.3193,37.3573,202500.0
2007-04-02 10:10:00,58.93,59.03,58.87,58.91,118600.0,37.37,37.4334,37.332,37.3573,118600.0
2007-04-02 10:20:00,58.91,59.1,58.88,59.07,109200.0,37.3573,37.4778,37.3383,37.4588,109200.0
2007-04-02 10:30:00,59.07,59.2,58.98,59.07,183800.0,37.4588,37.5412,37.4017,37.4588,183800.0
2007-04-02 10:40:00,59.07,59.18,59.02,59.12,125700.0,37.4588,37.5285,37.4271,37.4905,125700.0
2007-04-02 10:50:00,59.12,59.24,59.04,59.21,147700.0,37.4905,37.5666,37.4398,37.5476,147700.0
2007-04-02 11:00:00,59.19,59.3,59.17,59.27,138500.0,37.5349,37.6046,37.5222,37.5856,138500.0
2007-04-02 11:10:00,59.26,59.27,59.18,59.21,56800.0,37.5793,37.5856,37.5285,37.5476,56800.0
2007-04-02 11:20:00,59.21,59.35,59.2,59.31,127600.0,37.5476,37.6364,37.5412,37.611,127600.0
2007-04-02 11:30:00,59.31,59.4,59.3,59.33,134700.0,37.611,37.6681,37.6046,37.6237,134700.0
2007-04-02 11:40:00,59.33,59.33,59.2,59.26,68600.0,37.6237,37.6237,37.5412,37.5793,68600.0
2007-04-02 11:50:00,59.26,59.36,59.24,59.36,49600.0,37.5793,37.6427,37.5666,37.6427,49600.0
2007-04-02 12:00:00,59.36,59.39,59.26,59.37,152000.0,37.6427,37.6617,37.5793,37.649,152000.0
2007-04-02 12:10:00,59.35,59.45,59.34,59.42,106900.0,37.6364,37.6998,37.63,37.6807,106900.0
2007-04-02 12:20:00,59.43,59.47,59.37,59.45,157200.0,37.6871,37.7124,37.649,37.6998,157200.0
2007-04-02 12:30:00,59.45,59.47,59.36,59.43,75200.0,37.6998,37.7124,37.6427,37.6871,75200.0
2007-04-02 12:40:00,59.44,59.47,59.38,59.39,88800.0,37.6934,37.7124,37.6554,37.6617,88800.0
2007-04-02 12:50:00,59.39,59.41,59.3,59.34,100100.0,37.6617,37.6744,37.6046,37.63,100100.0
2007-04-02 13:00:00,59.32,59.4,59.27,59.34,116200.0,37.6173,37.6681,37.5856,37.63,116200.0
2007-04-02 13:10:00,59.35,59.42,59.28,59.34,91400.0,37.6364,37.6807,37.592,37.63,91400.0
2007-04-02 13:20:00,59.34,59.41,59.34,59.41,32800.0,37.63,37.6744,37.63,37.6744,32800.0
2007-04-02 13:30:00,59.4,59.44,59.35,59.4,70600.0,37.6681,37.6934,37.6364,37.6681,70600.0
2007-04-02 13:40:00,59.4,59.44,59.39,59.44,31200.0,37.6681,37.6934,37.6617,37.6934,31200.0
2007-04-02 13:50:00,59.44,59.49,59.43,59.48,62000.0,37.6934,37.7251,37.6871,37.7188,62000.0
2007-04-02 14:00:00,59.48,59.48,59.36,59.42,58000.0,37.7188,37.7188,37.6427,37.6807,58000.0
2007-04-02 14:10:00,59.41,59.56,59.37,59.55,88500.0,37.6744,37.7695,37.649,37.7632,88500.0
2007-04-02 14:20:00,59.54,59.69,59.53,59.61,71000.0,37.7568,37.852,37.7505,37.8012,71000.0
2007-04-02 14:30:00,59.62,59.64,59.54,59.63,85100.0,37.8076,37.8203,37.7568,37.8139,85100.0
2007-04-02 14:40:00,59.63,59.73,59.61,59.64,72900.0,37.8139,37.8773,37.8012,37.8203,72900.0
2007-04-02 14:50:00,59.64,59.71,59.63,59.71,42500.0,37.8203,37.8646,37.8139,37.8646,42500.0
2007-04-02 15:00:00,59.71,59.84,59.67,59.8,119800.0,37.8646,37.9471,37.8393,37.9217,119800.0
2007-04-02 15:10:00,59.8,59.89,59.65,59.85,192600.0,37.9217,37.9788,37.8266,37.9534,192600.0
2007-04-02 15:20:00,59.84,59.9,59.8,59.88,97700.0,37.9471,37.9851,37.9217,37.9724,97700.0
2007-04-02 15:30:00,59.87,59.91,59.82,59.83,124700.0,37.9661,37.9915,37.9344,37.9407,124700.0
2007-04-02 15:40:00,59.83,59.88,59.8,59.85,97600.0,37.9407,37.9724,37.9217,37.9534,97600.0
2007-04-02 15:50:00,59.85,59.96,59.85,59.93,199100.0,37.9534,38.0232,37.9534,38.0042,199100.0
2007-04-03 09:30:00,60.43,60.81,60.11,60.63,227600.0,38.3212,38.5622,38.1183,38.4481,227600.0
2007-04-03 09:40:00,60.63,60.75,60.5,60.7,156000.0,38.4481,38.5242,38.3656,38.4924,156000.0
2007-04-03 09:50:00,60.7,60.93,60.59,60.83,213300.0,38.4924,38.6383,38.4227,38.5749,213300.0
2007-04-03 10:00:00,60.79,61.24,60.79,61.21,291100.0,38.5495,38.8349,38.5495,38.8159,291100.0
2007-04-03 10:10:00,61.21,61.38,61.21,61.26,111800.0,38.8159,38.9237,38.8159,38.8476,111800.0
2007-04-03 10:20:00,61.25,61.28,60.96,60.96,168600.0,38.8412,38.8602,38.6573,38.6573,168600.0
2007-04-03 10:30:00,60.96,61.06,60.91,61.01,64100.0,38.6573,38.7207,38.6256,38.689,64100.0
2007-04-03 10:40:00,61.02,61.2,61.01,61.17,129700.0,38.6954,38.8095,38.689,38.7905,129700.0
2007-04-03 10:50:00,61.16,61.25,61.08,61.24,121700.0,38.7841,38.8412,38.7334,38.8349,121700.0
2007-04-03 11:00:00,61.24,61.35,61.22,61.3,197200.0,38.8349,38.9046,38.8222,38.8729,197200.0
2007-04-03 11:10:00,61.29,61.3,61.16,61.16,75200.0,38.8666,38.8729,38.7841,38.7841,75200.0
2007-04-03 11:20:00,61.15,61.23,61.08,61.08,76400.0,38.7778,38.8285,38.7334,38.7334,76400.0
2007-04-03 11:30:00,61.07,61.07,60.82,60.83,110600.0,38.7271,38.7271,38.5685,38.5749,110600.0
2007-04-03 11:40:00,60.82,61.05,60.82,61.03,53000.0,38.5685,38.7144,38.5685,38.7017,53000.0
2007-04-03 11:50:00,61.03,61.18,61.03,61.09,71700.0,38.7017,38.7968,38.7017,38.7398,71700.0
2007-04-03 12:00:00,61.07,61.1,60.8,60.82,124100.0,38.7271,38.7461,38.5559,38.5685,124100.0
2007-04-03 12:10:00,60.82,60.83,60.61,60.7,133500.0,38.5685,38.5749,38.4354,38.4924,133500.0
2007-04-03 12:20:00,60.7,60.75,60.67,60.74,56300.0,38.4924,38.5242,38.4734,38.5178,56300.0
2007-04-03 12:30:00,60.74,60.78,60.69,60.77,83700.0,38.5178,38.5432,38.4861,38.5368,83700.0
2007-04-03 12:40:00,60.78,60.84,60.75,60.79,56500.0,38.5432,38.5812,38.5242,38.5495,56500.0
2007-04-03 12:50:00,60.8,60.8,60.7,60.75,124900.0,38.5559,38.5559,38.4924,38.5242,124900.0
2007-04-03 13:00:00,60.75,60.76,60.62,60.64,102300.0,38.5242,38.5305,38.4417,38.4544,102300.0
2007-04-03 13:10:00,60.65,60.68,60.62,60.64,28100.0,38.4607,38.4798,38.4417,38.4544,28100.0
2007-04-03 13:20:00,60.65,60.74,60.61,60.74,46900.0,38.4607,38.5178,38.4354,38.5178,46900.0
2007-04-03 13:30:00,60.71,60.72,60.66,60.7,40500.0,38.4988,38.5051,38.4671,38.4924,40500.0
2007-04-03 13:40:00,60.7,60.81,60.7,60.78,68900.0,38.4924,38.5622,38.4924,38.5432,68900.0
2007-04-03 13:50:00,60.77,60.9,60.76,60.86,67800.0,38.5368,38.6193,38.5305,38.5939,67800.0
2007-04-03 14:00:00,60.85,60.85,60.65,60.71,89800.0,38.5876,38.5876,38.4607,38.4988,89800.0
2007-04-03 14:10:00,60.72,60.72,60.56,60.66,79900.0,38.5051,38.5051,38.4037,38.4671,79900.0
2007-04-03 14:20:00,60.66,60.68,60.61,60.68,39600.0,38.4671,38.4798,38.4354,38.4798,39600.0
2007-04-03 14:30:00,60.69,60.72,60.63,60.71,36500.0,38.4861,38.5051,38.4481,38.4988,36500.0
2007-04-03 14:40:00,60.7,60.79,60.68,60.7,79400.0,38.4924,38.5495,38.4798,38.4924,79400.0
2007-04-03 14:50:00,60.7,60.7,60.65,60.67,46600.0,38.4924,38.4924,38.4607,38.4734,46600.0
2007-04-03 15:00:00,60.66,60.75,60.63,60.74,53300.0,38.4671,38.5242,38.4481,38.5178,53300.0
2007-04-03 15:10:00,60.74,60.75,60.7,60.74,65100.0,38.5178,38.5242,38.4924,38.5178,65100.0
2007-04-03 15:20:00,60.74,60.86,60.72,60.86,139300.0,38.5178,38.5939,38.5051,38.5939,139300.0
2007-04-03 15:30:00,60.86,60.92,60.83,60.91,154700.0,38.5939,38.632,38.5749,38.6256,154700.0
2007-04-03 15:40:00,60.91,60.99,60.82,60.84,263900.0,38.6256,38.6763,38.5685,38.5812,263900.0
2007-04-03 15:50:00,60.83,60.87,60.76,60.86,240200.0,38.5749,38.6002,38.5305,38.5939,240200.0
2007-04-04 09:30:00,60.82,61.28,60.81,61.05,152800.0,38.5685,38.8602,38.5622,38.7144,152800.0
2007-04-04 09:40:00,61.05,61.09,60.89,60.9,64200.0,38.7144,38.7398,38.6129,38.6193,64200.0
2007-04-04 09:50:00,60.91,60.96,60.81,60.9,47500.0,38.6256,38.6573,38.5622,38.6193,47500.0
2007-04-04 10:00:00,60.89,60.89,60.48,60.69,129300.0,38.6129,38.6129,38.3529,38.4861,129300.0
2007-04-04 10:10:00,60.69,60.73,60.58,60.58,55300.0,38.4861,38.5115,38.4163,38.4163,55300.0
2007-04-04 10:20:00,60.58,60.62,60.51,60.6,85000.0,38.4163,38.4417,38.372,38.429,85000.0
2007-04-04 10:30:00,60.62,60.72,60.58,60.64,104700.0,38.4417,38.5051,38.4163,38.4544,104700.0
2007-04-04 10:40:00,60.64,60.67,60.55,60.6,74200.0,38.4544,38.4734,38.3973,38.429,74200.0
2007-04-04 10:50:00,60.61,60.61,60.47,60.59,51800.0,38.4354,38.4354,38.3466,38.4227,51800.0
2007-04-04 11:00:00,60.58,60.75,60.57,60.75,57400.0,38.4163,38.5242,38.41,38.5242,57400.0
2007-04-04 11:10:00,60.75,60.92,60.75,60.89,48100.0,38.5242,38.632,38.5242,38.6129,48100.0
2007-04-04 11:20:00,60.89,60.97,60.86,60.95,53700.0,38.6129,38.6637,38.5939,38.651,53700.0
2007-04-04 11:30:00,60.95,60.96,60.88,60.88,50200.0,38.651,38.6573,38.6066,38.6066,50200.0
2007-04-04 11:40:00,60.88,60.93,60.85,60.87,48800.0,38.6066,38.6383,38.5876,38.6002,48800.0
2007-04-04 11:50:00,60.87,60.87,60.77,60.77,31500.0,38.6002,38.6002,38.5368,38.5368,31500.0
2007-04-04 12:00:00,60.77,60.96,60.76,60.89,56800.0,38.5368,38.6573,38.5305,38.6129,56800.0
2007-04-04 12:10:00,60.9,60.9,60.8,60.82,46900.0,38.6193,38.6193,38.5559,38.5685,46900.0
2007-04-04 12:20:00,60.83,60.86,60.79,60.79,31600.0,38.5749,38.5939,38.5495,38.5495,31600.0
2007-04-04 12:30:00,60.8,60.8,60.72,60.72,29900.0,38.5559,38.5559,38.5051,38.5051,29900.0
2007-04-04 12:40:00,60.73,60.73,60.65,60.71,39600.0,38.5115,38.5115,38.4607,38.4988,39600.0
2007-04-04 12:50:00,60.71,60.71,60.65,60.67,36700.0,38.4988,38.4988,38.4607,38.4734,36700.0
2007-04-04 13:00:00,60.66,60.66,60.45,60.53,115600.0,38.4671,38.4671,38.3339,38.3846,115600.0
2007-04-04 13:10:00,60.54,60.58,60.49,60.58,38900.0,38.391,38.4163,38.3593,38.4163,38900.0
2007-04-04 13:20:00,60.58,60.63,60.54,60.59,48600.0,38.4163,38.4481,38.391,38.4227,48600.0
2007-04-04 13:30:00,60.6,60.61,60.47,60.51,53200.0,38.429,38.4354,38.3466,38.372,53200.0
2007-04-04 13:40:00,60.51,60.51,60.39,60.46,91800.0,38.372,38.372,38.2959,38.3402,91800.0
2007-04-04 13:50:00,60.46,60.58,60.45,60.56,34700.0,38.3402,38.4163,38.3339,38.4037,34700.0
2007-04-04 14:00:00,60.56,60.56,60.45,60.52,36500.0,38.4037,38.4037,38.3339,38.3783,36500.0
2007-04-04 14:10:00,60.52,60.53,60.44,60.5,55700.0,38.3783,38.3846,38.3276,38.3656,55700.0
2007-04-04 14:20:00,60.5,60.51,60.47,60.47,34000.0,38.3656,38.372,38.3466,38.3466,34000.0
2007-04-04 14:30:00,60.47,60.5,60.46,60.48,35700.0,38.3466,38.3656,38.3402,38.3529,35700.0
2007-04-04 14:40:00,60.49,60.5,60.44,60.46,30300.0,38.3593,38.3656,38.3276,38.3402,30300.0
2007-04-04 14:50:00,60.47,60.47,60.43,60.43,39700.0,38.3466,38.3466,38.3212,38.3212,39700.0
2007-04-04 15:00:00,60.42,60.45,60.38,60.44,44800.0,38.3149,38.3339,38.2895,38.3276,44800.0
2007-04-04 15:10:00,60.45,60.54,60.42,60.54,38000.0,38.3339,38.391,38.3149,38.391,38000.0
2007-04-04 15:20:00,60.54,60.58,60.51,60.55,57000.0,38.391,38.4163,38.372,38.3973,57000.0
2007-04-04 15:30:00,60.55,60.58,60.51,60.58,42800.0,38.3973,38.4163,38.372,38.4163,42800.0
2007-04-04 15:40:00,60.57,60.63,60.56,60.57,72200.0,38.41,38.4481,38.4037,38.41,72200.0
2007-04-04 15:50:00,60.56,60.58,60.52,60.58,134400.0,38.4037,38.4163,38.3783,38.4163,134400.0
2007-04-05 09:30:00,60.56,60.82,60.48,60.78,53800.0,38.4037,38.5685,38.3529,38.5432,53800.0
2007-04-05 09:40:00,60.76,60.79,60.61,60.76,40200.0,38.5305,38.5495,38.4354,38.5305,40200.0
2007-04-05 09:50:00,60.74,60.9,60.71,60.89,47000.0,38.5178,38.6193,38.4988,38.6129,47000.0
2007-04-05 10:00:00,60.89,60.93,60.8,60.92,30500.0,38.6129,38.6383,38.5559,38.632,30500.0
2007-04-05 10:10:00,60.93,60.93,60.8,60.91,23200.0,38.6383,38.6383,38.5559,38.6256,23200.0
2007-04-05 10:20:00,60.91,60.92,60.82,60.82,28700.0,38.6256,38.632,38.5685,38.5685,28700.0
2007-04-05 10:30:00,60.82,60.91,60.81,60.83,41900.0,38.5685,38.6256,38.5622,38.5749,41900.0
2007-04-05 10:40:00,60.83,60.84,60.77,60.8,31600.0,38.5749,38.5812,38.5368,38.5559,31600.0
2007-04-05 10:50:00,60.8,60.83,60.75,60.8,63300.0,38.5559,38.5749,38.5242,38.5559,63300.0
2007-04-05 11:00:00,60.82,61.0,60.77,60.95,96500.0,38.5685,38.6827,38.5368,38.651,96500.0
2007-04-05 11:10:00,60.95,61.04,60.92,61.01,42300.0,38.651,38.7081,38.632,38.689,42300.0
2007-04-05 11:20:00,61.01,61.02,60.92,60.93,21700.0,38.689,38.6954,38.632,38.6383,21700.0
2007-04-05 11:30:00,60.93,60.96,60.88,60.93,50800.0,38.6383,38.6573,38.6066,38.6383,50800.0
2007-04-05 11:40:00,60.93,60.98,60.91,60.98,36900.0,38.6383,38.67,38.6256,38.67,36900.0
2007-04-05 11:50:00,60.97,61.06,60.92,61.06,81800.0,38.6637,38.7207,38.632,38.7207,81800.0
2007-04-05 12:00:00,61.07,61.18,61.06,61.17,36300.0,38.7271,38.7968,38.7207,38.7905,36300.0
2007-04-05 12:10:00,61.17,61.18,61.13,61.15,18500.0,38.7905,38.7968,38.7651,38.7778,18500.0
2007-04-05 12:20:00,61.15,61.17,61.11,61.15,14800.0,38.7778,38.7905,38.7524,38.7778,14800.0
2007-04-05 12:30:00,61.16,61.19,61.11,61.11,28400.0,38.7841,38.8032,38.7524,38.7524,28400.0
2007-04-05 12:40:00,61.11,61.11,61.07,61.1,32000.0,38.7524,38.7524,38.7271,38.7461,32000.0
2007-04-05 12:50:00,61.1,61.14,61.08,61.11,20800.0,38.7461,38.7715,38.7334,38.7524,20800.0
2007-04-05 13:00:00,61.11,61.18,61.11,61.18,21700.0,38.7524,38.7968,38.7524,38.7968,21700.0
2007-04-05 13:10:00,61.18,61.21,61.16,61.17,45200.0,38.7968,38.8159,38.7841,38.7905,45200.0
2007-04-05 13:20:00,61.17,61.2,61.12,61.13,22300.0,38.7905,38.8095,38.7588,38.7651,22300.0
2007-04-05 13:30:00,61.13,61.15,61.11,61.12,19800.0,38.7651,38.7778,38.7524,38.7588,19800.0
2007-04-05 13:40:00,61.11,61.19,61.09,61.18,39100.0,38.7524,38.8032,38.7398,38.7968,39100.0
2007-04-05 13:50:00,61.18,61.19,61.07,61.12,17000.0,38.7968,38.8032,38.7271,38.7588,17000.0
2007-04-05 14:00:00,61.12,61.16,61.07,61.16,22000.0,38.7588,38.7841,38.7271,38.7841,22000.0
2007-04-05 14:10:00,61.15,61.17,61.13,61.13,16200.0,38.7778,38.7905,38.7651,38.7651,16200.0
2007-04-05 14:20:00,61.13,61.26,61.09,61.23,114100.0,38.7651,38.8476,38.7398,38.8285,114100.0
2007-04-05 14:30:00,61.24,61.3,61.22,61.3,50900.0,38.8349,38.8729,38.8222,38.8729,50900.0
2007-04-05 14:40:00,61.3,61.33,61.29,61.33,24200.0,38.8729,38.892,38.8666,38.892,24200.0
2007-04-05 14:50:00,61.34,61.38,61.31,61.32,56300.0,38.8983,38.9237,38.8793,38.8856,56300.0
2007-04-05 15:00:00,61.33,61.4,61.31,61.31,54400.0,38.892,38.9363,38.8793,38.8793,54400.0
2007-04-05 15:10:00,61.31,61.35,61.23,61.27,41300.0,38.8793,38.9046,38.8285,38.8539,41300.0
2007-04-05 15:20:00,61.26,61.28,61.25,61.26,36700.0,38.8476,38.8602,38.8412,38.8476,36700.0
2007-04-05 15:30:00,61.26,61.27,61.11,61.11,78800.0,38.8476,38.8539,38.7524,38.7524,78800.0
2007-04-05 15:40:00,61.11,61.15,61.03,61.13,116800.0,38.7524,38.7778,38.7017,38.7651,116800.0
2007-04-05 15:50:00,61.13,61.18,61.08,61.14,166600.0,38.7651,38.7968,38.7334,38.7715,166600.0
2007-04-09 09:30:00,61.21,61.45,61.19,61.4,109800.0,38.8159,38.968,38.8032,38.9363,109800.0
2007-04-09 09:40:00,61.38,61.5,61.29,61.33,119300.0,38.9237,38.9998,38.8666,38.892,119300.0
2007-04-09 09:50:00,61.32,61.4,61.28,61.3,97300.0,38.8856,38.9363,38.8602,38.8729,97300.0
2007-04-09 10:00:00,61.31,61.31,61.14,61.17,117200.0,38.8793,38.8793,38.7715,38.7905,117200.0
2007-04-09 10:10:00,61.17,61.21,61.01,61.16,188300.0,38.7905,38.8159,38.689,38.7841,188300.0
2007-04-09 10:20:00,61.16,61.3,61.13,61.2,105300.0,38.7841,38.8729,38.7651,38.8095,105300.0
2007-04-09 10:30:00,61.21,61.21,61.18,61.19,68000.0,38.8159,38.8159,38.7968,38.8032,68000.0
2007-04-09 10:40:00,61.19,61.27,61.08,61.09,162000.0,38.8032,38.8539,38.7334,38.7398,162000.0
2007-04-09 10:50:00,61.11,61.16,61.1,61.14,30300.0,38.7524,38.7841,38.7461,38.7715,30300.0
2007-04-09 11:00:00,61.14,61.26,61.13,61.24,61000.0,38.7715,38.8476,38.7651,38.8349,61000.0
2007-04-09 11:10:00,61.24,61.31,61.18,61.29,70400.0,38.8349,38.8793,38.7968,38.8666,70400.0
2007-04-09 11:20:00,61.29,61.29,61.22,61.24,47600.0,38.8666,38.8666,38.8222,38.8349,47600.0
2007-04-09 11:30:00,61.26,61.29,61.25,61.27,49800.0,38.8476,38.8666,38.8412,38.8539,49800.0
2007-04-09 11:40:00,61.28,61.28,61.19,61.2,62000.0,38.8602,38.8602,38.8032,38.8095,62000.0
2007-04-09 11:50:00,61.2,61.29,61.16,61.25,52200.0,38.8095,38.8666,38.7841,38.8412,52200.0
2007-04-09 12:00:00,61.26,61.35,61.25,61.25,50900.0,38.8476,38.9046,38.8412,38.8412,50900.0
2007-04-09 12:10:00,61.26,61.33,61.26,61.32,57600.0,38.8476,38.892,38.8476,38.8856,57600.0
2007-04-09 12:20:00,61.33,61.33,61.25,61.25,33200.0,38.892,38.892,38.8412,38.8412,33200.0
2007-04-09 12:30:00,61.26,61.39,61.26,61.39,49000.0,38.8476,38.93,38.8476,38.93,49000.0
2007-04-09 12:40:00,61.39,61.5,61.38,61.5,49300.0,38.93,38.9998,38.9237,38.9998,49300.0
2007-04-09 12:50:00,61.5,61.65,61.5,61.52,125900.0,38.9998,39.0949,38.9998,39.0124,125900.0
2007-04-09 13:00:00,61.52,61.52,61.39,61.39,48000.0,39.0124,39.0124,38.93,38.93,48000.0
2007-04-09 13:10:00,61.41,61.41,61.32,61.32,26500.0,38.9427,38.9427,38.8856,38.8856,26500.0
2007-04-09 13:20:00,61.33,61.39,61.3,61.32,39800.0,38.892,38.93,38.8729,38.8856,39800.0
2007-04-09 13:30:00,61.33,61.34,61.28,61.33,64800.0,38.892,38.8983,38.8602,38.892,64800.0
2007-04-09 13:40:00,61.33,61.36,61.27,61.28,36100.0,38.892,38.911,38.8539,38.8602,36100.0
2007-04-09 13:50:00,61.28,61.28,61.16,61.16,53100.0,38.8602,38.8602,38.7841,38.7841,53100.0
2007-04-09 14:00:00,61.16,61.18,61.09,61.15,46700.0,38.7841,38.7968,38.7398,38.7778,46700.0
2007-04-09 14:10:00,61.15,61.19,61.15,61.18,40300.0,38.7778,38.8032,38.7778,38.7968,40300.0
2007-04-09 14:20:00,61.19,61.21,61.15,61.17,38500.0,38.8032,38.8159,38.7778,38.7905,38500.0
2007-04-09 14:30:00,61.17,61.24,61.16,61.24,32800.0,38.7905,38.8349,38.7841,38.8349,32800.0
2007-04-09 14:40:00,61.24,61.28,61.23,61.23,29700.0,38.8349,38.8602,38.8285,38.8285,29700.0
2007-04-09 14:50:00,61.24,61.32,61.21,61.31,36500.0,38.8349,38.8856,38.8159,38.8793,36500.0
2007-04-09 15:00:00,61.32,61.32,61.26,61.28,42400.0,38.8856,38.8856,38.8476,38.8602,42400.0
2007-04-09 15:10:00,61.28,61.39,61.23,61.37,89400.0,38.8602,38.93,38.8285,38.9173,89400.0
2007-04-09 15:20:00,61.37,61.4,61.31,61.39,72500.0,38.9173,38.9363,38.8793,38.93,72500.0
2007-04-09 15:30:00,61.4,61.41,61.38,61.41,52600.0,38.9363,38.9427,38.9237,38.9427,52600.0
2007-04-09 15:40:00,61.4,61.45,61.4,61.42,99400.0,38.9363,38.968,38.9363,38.949,99400.0
2007-04-09 15:50:00,61.42,61.44,61.38,61.4,139200.0,38.949,38.9617,38.9237,38.9363,139200.0
2007-04-10 09:30:00,61.27,61.67,61.2,61.55,103500.0,38.8539,39.1076,38.8095,39.0315,103500.0
2007-04-10 09:40:00,61.52,61.61,61.39,61.4,50200.0,39.0124,39.0695,38.93,38.9363,50200.0
2007-04-10 09:50:00,61.43,61.51,61.36,61.5,88600.0,38.9554,39.0061,38.911,38.9998,88600.0
2007-04-10 10:00:00,61.5,61.6,61.44,61.47,63300.0,38.9998,39.0632,38.9617,38.9807,63300.0
2007-04-10 10:10:00,61.47,61.52,61.42,61.46,104600.0,38.9807,39.0124,38.949,38.9744,104600.0
2007-04-10 10:20:00,61.47,61.48,61.3,61.36,173100.0,38.9807,38.9871,38.8729,38.911,173100.0
2007-04-10 10:30:00,61.36,61.48,61.36,61.46,86800.0,38.911,38.9871,38.911,38.9744,86800.0
2007-04-10 10:40:00,61.46,61.47,61.39,61.43,41600.0,38.9744,38.9807,38.93,38.9554,41600.0
2007-04-10 10:50:00,61.43,61.48,61.38,61.4,66900.0,38.9554,38.9871,38.9237,38.9363,66900.0
2007-04-10 11:00:00,61.4,61.41,61.23,61.24,60700.0,38.9363,38.9427,38.8285,38.8349,60700.0
2007-04-10 11:10:00,61.24,61.24,61.15,61.22,77300.0,38.8349,38.8349,38.7778,38.8222,77300.0
2007-04-10 11:20:00,61.22,61.22,61.15,61.15,58200.0,38.8222,38.8222,38.7778,38.7778,58200.0
2007-04-10 11:30:00,61.15,61.16,61.06,61.06,77500.0,38.7778,38.7841,38.7207,38.7207,77500.0
2007-04-10 11:40:00,61.06,61.16,61.06,61.16,178900.0,38.7207,38.7841,38.7207,38.7841,178900.0
2007-04-10 11:50:00,61.16,61.17,61.08,61.08,67900.0,38.7841,38.7905,38.7334,38.7334,67900.0
2007-04-10 12:00:00,61.1,61.1,60.75,60.79,118000.0,38.7461,38.7461,38.5242,38.5495,118000.0
2007-04-10 12:10:00,60.8,60.87,60.79,60.86,40600.0,38.5559,38.6002,38.5495,38.5939,40600.0
2007-04-10 12:20:00,60.86,60.89,60.82,60.89,88600.0,38.5939,38.6129,38.5685,38.6129,88600.0
2007-04-10 12:30:00,60.89,60.97,60.89,60.96,41700.0,38.6129,38.6637,38.6129,38.6573,41700.0
2007-04-10 12:40:00,60.96,60.96,60.81,60.84,92700.0,38.6573,38.6573,38.5622,38.5812,92700.0
2007-04-10 12:50:00,60.84,60.9,60.83,60.83,61200.0,38.5812,38.6193,38.5749,38.5749,61200.0
2007-04-10 13:00:00,60.82,60.84,60.75,60.78,100400.0,38.5685,38.5812,38.5242,38.5432,100400.0
2007-04-10 13:10:00,60.77,60.77,60.6,60.61,107500.0,38.5368,38.5368,38.429,38.4354,107500.0
2007-04-10 13:20:00,60.61,60.74,60.6,60.67,79400.0,38.4354,38.5178,38.429,38.4734,79400.0
2007-04-10 13:30:00,60.67,60.69,60.62,60.68,78400.0,38.4734,38.4861,38.4417,38.4798,78400.0
2007-04-10 13:40:00,60.68,60.72,60.65,60.67,65700.0,38.4798,38.5051,38.4607,38.4734,65700.0
2007-04-10 13:50:00,60.67,60.67,60.56,60.58,259600.0,38.4734,38.4734,38.4037,38.4163,259600.0
2007-04-10 14:00:00,60.58,60.64,60.55,60.64,73600.0,38.4163,38.4544,38.3973,38.4544,73600.0
2007-04-10 14:10:00,60.65,60.8,60.65,60.8,68800.0,38.4607,38.5559,38.4607,38.5559,68800.0
2007-04-10 14:20:00,60.8,60.8,60.69,60.74,94700.0,38.5559,38.5559,38.4861,38.5178,94700.0
2007-04-10 14:30:00,60.74,60.74,60.66,60.72,91500.0,38.5178,38.5178,38.4671,38.5051,91500.0
2007-04-10 14:40:00,60.71,60.77,60.68,60.77,82800.0,38.4988,38.5368,38.4798,38.5368,82800.0
2007-04-10 14:50:00,60.76,60.79,60.76,60.77,62000.0,38.5305,38.5495,38.5305,38.5368,62000.0
2007-04-10 15:00:00,60.77,60.78,60.73,60.76,79200.0,38.5368,38.5432,38.5115,38.5305,79200.0
2007-04-10 15:10:00,60.76,60.76,60.65,60.66,137300.0,38.5305,38.5305,38.4607,38.4671,137300.0
2007-04-10 15:20:00,60.66,60.66,60.58,60.58,154000.0,38.4671,38.4671,38.4163,38.4163,154000.0
2007-04-10 15:30:00,60.59,60.78,60.58,60.74,204200.0,38.4227,38.5432,38.4163,38.5178,204200.0
2007-04-10 15:40:00,60.74,60.76,60.64,60.65,172200.0,38.5178,38.5305,38.4544,38.4607,172200.0
2007-04-10 15:50:00,60.64,60.64,60.54,60.56,193800.0,38.4544,38.4544,38.391,38.4037,193800.0
2007-04-11 09:30:00,60.5,60.6,60.39,60.39,149500.0,38.3656,38.429,38.2959,38.2959,149500.0
2007-04-11 09:40:00,60.38,60.45,60.1,60.11,135900.0,38.2895,38.3339,38.112,38.1183,135900.0
2007-04-11 09:50:00,60.11,60.19,60.11,60.16,94900.0,38.1183,38.169,38.1183,38.15,94900.0
2007-04-11 10:00:00,60.15,60.33,60.11,60.28,108000.0,38.1437,38.2578,38.1183,38.2261,108000.0
2007-04-11 10:10:00,60.3,60.36,60.06,60.07,137600.0,38.2388,38.2768,38.0866,38.0929,137600.0
2007-04-11 10:20:00,60.08,60.2,60.03,60.06,129000.0,38.0993,38.1754,38.0676,38.0866,129000.0
2007-04-11 10:30:00,60.08,60.09,59.87,59.87,109600.0,38.0993,38.1056,37.9661,37.9661,109600.0
2007-04-11 10:40:00,59.87,59.89,59.4,59.41,264500.0,37.9661,37.9788,37.6681,37.6744,264500.0
2007-04-11 10:50:00,59.41,59.6,59.29,59.4,232600.0,37.6744,37.7949,37.5983,37.6681,232600.0
2007-04-11 11:00:00,59.43,59.63,59.35,59.6,108000.0,37.6871,37.8139,37.6364,37.7949,108000.0
2007-04-11 11:10:00,59.61,59.78,59.59,59.74,232400.0,37.8012,37.909,37.7885,37.8837,232400.0
2007-04-11 11:20:00,59.75,59.78,59.7,59.72,101600.0,37.89,37.909,37.8583,37.871,101600.0
2007-04-11 11:30:00,59.73,59.73,59.52,59.52,138700.0,37.8773,37.8773,37.7442,37.7442,138700.0
2007-04-11 11:40:00,59.53,59.68,59.49,59.68,110000.0,37.7505,37.8456,37.7251,37.8456,110000.0
2007-04-11 11:50:00,59.67,59.8,59.67,59.8,127500.0,37.8393,37.9217,37.8393,37.9217,127500.0
2007-04-11 12:00:00,59.81,60.0,59.8,59.96,93200.0,37.9281,38.0485,37.9217,38.0232,93200.0
2007-04-11 12:10:00,59.96,60.0,59.91,59.92,60000.0,38.0232,38.0485,37.9915,37.9978,60000.0
2007-04-11 12:20:00,59.92,60.05,59.87,60.04,108000.0,37.9978,38.0803,37.9661,38.0739,108000.0
2007-04-11 12:30:00,60.04,60.07,59.91,59.94,64100.0,38.0739,38.0929,37.9915,38.0105,64100.0
2007-04-11 12:40:00,59.95,60.0,59.84,59.95,100200.0,38.0168,38.0485,37.9471,38.0168,100200.0
2007-04-11 12:50:00,59.95,59.99,59.91,59.95,110900.0,38.0168,38.0422,37.9915,38.0168,110900.0
2007-04-11 13:00:00,59.94,60.08,59.93,60.07,141900.0,38.0105,38.0993,38.0042,38.0929,141900.0
2007-04-11 13:10:00,60.08,60.09,59.96,60.0,87800.0,38.0993,38.1056,38.0232,38.0485,87800.0
2007-04-11 13:20:00,60.0,60.0,59.95,59.95,44700.0,38.0485,38.0485,38.0168,38.0168,44700.0
2007-04-11 13:30:00,59.95,59.98,59.95,59.95,61100.0,38.0168,38.0359,38.0168,38.0168,61100.0
2007-04-11 13:40:00,59.95,59.98,59.95,59.95,63200.0,38.0168,38.0359,38.0168,38.0168,63200.0
2007-04-11 13:50:00,59.96,59.96,59.92,59.93,97700.0,38.0232,38.0232,37.9978,38.0042,97700.0
2007-04-11 14:00:00,59.93,59.93,59.62,59.85,277000.0,38.0042,38.0042,37.8076,37.9534,277000.0
2007-04-11 14:10:00,59.85,59.92,59.67,59.74,260300.0,37.9534,37.9978,37.8393,37.8837,260300.0
2007-04-11 14:20:00,59.74,59.87,59.72,59.83,123400.0,37.8837,37.9661,37.871,37.9407,123400.0
2007-04-11 14:30:00,59.83,59.83,59.58,59.6,274600.0,37.9407,37.9407,37.7822,37.7949,274600.0
2007-04-11 14:40:00,59.61,59.64,59.5,59.52,166300.0,37.8012,37.8203,37.7315,37.7442,166300.0
2007-04-11 14:50:00,59.52,59.53,59.36,59.38,326700.0,37.7442,37.7505,37.6427,37.6554,326700.0
2007-04-11 15:00:00,59.38,59.6,59.33,59.47,366800.0,37.6554,37.7949,37.6237,37.7124,366800.0
2007-04-11 15:10:00,59.46,59.55,59.46,59.53,209700.0,37.7061,37.7632,37.7061,37.7505,209700.0
2007-04-11 15:20:00,59.52,59.66,59.51,59.54,228200.0,37.7442,37.8329,37.7378,37.7568,228200.0
2007-04-11 15:30:00,59.54,59.66,59.5,59.59,152600.0,37.7568,37.8329,37.7315,37.7885,152600.0
2007-04-11 15:40:00,59.59,59.79,59.55,59.78,432400.0,37.7885,37.9154,37.7632,37.909,432400.0
2007-04-11 15:50:00,59.79,59.79,59.6,59.68,216200.0,37.9154,37.9154,37.7949,37.8456,216200.0
2007-04-12 09:30:00,60.12,60.3,59.32,59.4,332400.0,38.1246,38.2388,37.6173,37.6681,332400.0
2007-04-12 09:40:00,59.4,59.43,58.93,59.15,321900.0,37.6681,37.6871,37.37,37.5095,321900.0
2007-04-12 09:50:00,59.15,59.51,59.02,59.5,220800.0,37.5095,37.7378,37.4271,37.7315,220800.0
2007-04-12 10:00:00,59.49,59.85,59.46,59.8,221700.0,37.7251,37.9534,37.7061,37.9217,221700.0
2007-04-12 10:10:00,59.79,59.83,59.65,59.78,138000.0,37.9154,37.9407,37.8266,37.909,138000.0
2007-04-12 10:20:00,59.77,59.98,59.76,59.92,151800.0,37.9027,38.0359,37.8963,37.9978,151800.0
2007-04-12 10:30:00,59.92,59.92,59.76,59.83,141700.0,37.9978,37.9978,37.8963,37.9407,141700.0
2007-04-12 10:40:00,59.84,60.05,59.79,60.04,91100.0,37.9471,38.0803,37.9154,38.0739,91100.0
2007-04-12 10:50:00,60.04,60.17,60.02,60.14,126500.0,38.0739,38.1563,38.0612,38.1373,126500.0
2007-04-12 11:00:00,60.14,60.17,60.04,60.16,116600.0,38.1373,38.1563,38.0739,38.15,116600.0
2007-04-12 11:10:00,60.17,60.25,60.17,60.2,115900.0,38.1563,38.2071,38.1563,38.1754,115900.0
2007-04-12 11:20:00,60.21,60.23,59.98,59.98,109900.0,38.1817,38.1944,38.0359,38.0359,109900.0
2007-04-12 11:30:00,59.98,60.03,59.95,59.99,84000.0,38.0359,38.0676,38.0168,38.0422,84000.0
2007-04-12 11:40:00,59.99,60.01,59.92,59.96,53100.0,38.0422,38.0549,37.9978,38.0232,53100.0
2007-04-12 11:50:00,59.97,60.14,59.95,60.14,84000.0,38.0295,38.1373,38.0168,38.1373,84000.0
2007-04-12 12:00:00,60.15,60.25,60.1,60.16,113800.0,38.1437,38.2071,38.112,38.15,113800.0
2007-04-12 12:10:00,60.15,60.23,60.1,60.22,100800.0,38.1437,38.1944,38.112,38.1881,100800.0
2007-04-12 12:20:00,60.21,60.3,60.18,60.2,83500.0,38.1817,38.2388,38.1627,38.1754,83500.0
2007-04-12 12:30:00,60.2,60.2,60.0,60.08,50100.0,38.1754,38.1754,38.0485,38.0993,50100.0
2007-04-12 12:40:00,60.08,60.09,60.04,60.04,46400.0,38.0993,38.1056,38.0739,38.0739,46400.0
2007-04-12 12:50:00,60.05,60.11,60.04,60.1,33000.0,38.0803,38.1183,38.0739,38.112,33000.0
2007-04-12 13:00:00,60.11,60.23,60.11,60.16,84100.0,38.1183,38.1944,38.1183,38.15,84100.0
2007-04-12 13:10:00,60.15,60.16,60.01,60.06,67000.0,38.1437,38.15,38.0549,38.0866,67000.0
2007-04-12 13:20:00,60.09,60.28,60.08,60.23,41400.0,38.1056,38.2261,38.0993,38.1944,41400.0
2007-04-12 13:30:00,60.24,60.4,60.24,60.31,102700.0,38.2007,38.3022,38.2007,38.2451,102700.0
2007-04-12 13:40:00,60.33,60.39,60.29,60.34,53500.0,38.2578,38.2959,38.2324,38.2642,53500.0
2007-04-12 13:50:00,60.35,60.41,60.21,60.26,54200.0,38.2705,38.3085,38.1817,38.2134,54200.0
2007-04-12 14:00:00,60.26,60.29,60.01,60.06,81300.0,38.2134,38.2324,38.0549,38.0866,81300.0
2007-04-12 14:10:00,60.09,60.15,60.05,60.12,41200.0,38.1056,38.1437,38.0803,38.1246,41200.0
2007-04-12 14:20:00,60.12,60.14,60.03,60.04,29900.0,38.1246,38.1373,38.0676,38.0739,29900.0
2007-04-12 14:30:00,60.04,60.11,59.96,60.03,50800.0,38.0739,38.1183,38.0232,38.0676,50800.0
2007-04-12 14:40:00,60.04,60.18,60.04,60.09,86400.0,38.0739,38.1627,38.0739,38.1056,86400.0
2007-04-12 14:50:00,60.1,60.1,59.98,59.98,51400.0,38.112,38.112,38.0359,38.0359,51400.0
2007-04-12 15:00:00,59.99,60.06,59.98,60.0,58500.0,38.0422,38.0866,38.0359,38.0485,58500.0
2007-04-12 15:10:00,60.0,60.08,59.99,60.02,96600.0,38.0485,38.0993,38.0422,38.0612,96600.0
2007-04-12 15:20:00,60.02,60.07,59.98,60.04,66700.0,38.0612,38.0929,38.0359,38.0739,66700.0
2007-04-12 15:30:00,60.04,60.1,60.02,60.08,85000.0,38.0739,38.112,38.0612,38.0993,85000.0
2007-04-12 15:40:00,60.08,60.08,59.95,59.97,192800.0,38.0993,38.0993,38.0168,38.0295,192800.0
2007-04-12 15:50:00,59.97,60.02,59.91,59.95,149000.0,38.0295,38.0612,37.9915,38.0168,149000.0
2007-04-13 09:30:00,60.5,60.5,59.61,59.61,238600.0,38.3656,38.3656,37.8012,37.8012,238600.0
2007-04-13 09:40:00,59.62,59.68,59.53,59.55,252300.0,37.8076,37.8456,37.7505,37.7632,252300.0
2007-04-13 09:50:00,59.56,59.59,59.31,59.36,404900.0,37.7695,37.7885,37.611,37.6427,404900.0
2007-04-13 10:00:00,59.35,59.36,59.01,59.03,398900.0,37.6364,37.6427,37.4207,37.4334,398900.0
2007-04-13 10:10:00,59.03,59.11,58.81,58.85,385400.0,37.4334,37.4842,37.2939,37.3193,385400.0
2007-04-13 10:20:00,58.81,58.97,58.77,58.79,361100.0,37.2939,37.3954,37.2685,37.2812,361100.0
2007-04-13 10:30:00,58.8,59.02,58.74,59.0,430700.0,37.2876,37.4271,37.2495,37.4144,430700.0
2007-04-13 10:40:00,59.01,59.07,58.94,58.97,346800.0,37.4207,37.4588,37.3764,37.3954,346800.0
2007-04-13 10:50:00,58.98,59.22,58.97,59.22,194600.0,37.4017,37.5539,37.3954,37.5539,194600.0
2007-04-13 11:00:00,59.2,59.27,59.18,59.26,85100.0,37.5412,37.5856,37.5285,37.5793,85100.0
2007-04-13 11:10:00,59.26,59.27,59.18,59.2,97700.0,37.5793,37.5856,37.5285,37.5412,97700.0
2007-04-13 11:20:00,59.2,59.3,59.15,59.28,72600.0,37.5412,37.6046,37.5095,37.592,72600.0
2007-04-13 11:30:00,59.28,59.34,59.22,59.28,137000.0,37.592,37.63,37.5539,37.592,137000.0
2007-04-13 11:40:00,59.29,59.41,59.26,59.4,73200.0,37.5983,37.6744,37.5793,37.6681,73200.0
2007-04-13 11:50:00,59.41,59.54,59.41,59.46,145100.0,37.6744,37.7568,37.6744,37.7061,145100.0
2007-04-13 12:00:00,59.46,59.46,59.32,59.37,30500.0,37.7061,37.7061,37.6173,37.649,30500.0
2007-04-13 12:10:00,59.36,59.38,59.26,59.27,35900.0,37.6427,37.6554,37.5793,37.5856,35900.0
2007-04-13 12:20:00,59.27,59.29,59.25,59.26,24500.0,37.5856,37.5983,37.5729,37.5793,24500.0
2007-04-13 12:30:00,59.26,59.32,59.21,59.3,49700.0,37.5793,37.6173,37.5476,37.6046,49700.0
2007-04-13 12:40:00,59.31,59.37,59.31,59.35,20200.0,37.611,37.649,37.611,37.6364,20200.0
2007-04-13 12:50:00,59.37,59.45,59.37,59.4,47400.0,37.649,37.6998,37.649,37.6681,47400.0
2007-04-13 13:00:00,59.4,59.44,59.38,59.4,73000.0,37.6681,37.6934,37.6554,37.6681,73000.0
2007-04-13 13:10:00,59.4,59.46,59.35,59.42,49100.0,37.6681,37.7061,37.6364,37.6807,49100.0
2007-04-13 13:20:00,59.41,59.47,59.41,59.45,47400.0,37.6744,37.7124,37.6744,37.6998,47400.0
2007-04-13 13:30:00,59.44,59.53,59.44,59.49,66600.0,37.6934,37.7505,37.6934,37.7251,66600.0
2007-04-13 13:40:00,59.5,59.52,59.48,59.5,32700.0,37.7315,37.7442,37.7188,37.7315,32700.0
2007-04-13 13:50:00,59.5,59.51,59.43,59.45,50700.0,37.7315,37.7378,37.6871,37.6998,50700.0
2007-04-13 14:00:00,59.46,59.46,59.35,59.4,73500.0,37.7061,37.7061,37.6364,37.6681,73500.0
2007-04-13 14:10:00,59.4,59.51,59.4,59.44,98400.0,37.6681,37.7378,37.6681,37.6934,98400.0
2007-04-13 14:20:00,59.43,59.44,59.35,59.39,73200.0,37.6871,37.6934,37.6364,37.6617,73200.0
2007-04-13 14:30:00,59.39,59.47,59.39,59.47,52000.0,37.6617,37.7124,37.6617,37.7124,52000.0
2007-04-13 14:40:00,59.47,59.62,59.45,59.61,152400.0,37.7124,37.8076,37.6998,37.8012,152400.0
2007-04-13 14:50:00,59.61,59.67,59.51,59.59,123800.0,37.8012,37.8393,37.7378,37.7885,123800.0
2007-04-13 15:00:00,59.59,59.64,59.54,59.63,110200.0,37.7885,37.8203,37.7568,37.8139,110200.0
2007-04-13 15:10:00,59.64,59.66,59.59,59.6,89100.0,37.8203,37.8329,37.7885,37.7949,89100.0
2007-04-13 15:20:00,59.61,59.63,59.58,59.61,115400.0,37.8012,37.8139,37.7822,37.8012,115400.0
2007-04-13 15:30:00,59.61,59.69,59.59,59.62,143700.0,37.8012,37.852,37.7885,37.8076,143700.0
2007-04-13 15:40:00,59.62,59.68,59.55,59.65,160300.0,37.8076,37.8456,37.7632,37.8266,160300.0
2007-04-13 15:50:00,59.65,59.66,59.58,59.61,159700.0,37.8266,37.8329,37.7822,37.8012,159700.0
2007-04-16 09:30:00,59.95,59.97,59.8,59.82,97700.0,38.0168,38.0295,37.9217,37.9344,97700.0
2007-04-16 09:40:00,59.83,59.93,59.63,59.92,174100.0,37.9407,38.0042,37.8139,37.9978,174100.0
2007-04-16 09:50:00,59.92,59.97,59.86,59.87,83000.0,37.9978,38.0295,37.9598,37.9661,83000.0
2007-04-16 10:00:00,59.87,59.87,59.67,59.69,90300.0,37.9661,37.9661,37.8393,37.852,90300.0
2007-04-16 10:10:00,59.7,59.79,59.67,59.69,86600.0,37.8583,37.9154,37.8393,37.852,86600.0
2007-04-16 10:20:00,59.68,59.78,59.64,59.77,91500.0,37.8456,37.909,37.8203,37.9027,91500.0
2007-04-16 10:30:00,59.78,60.1,59.76,60.06,157000.0,37.909,38.112,37.8963,38.0866,157000.0
2007-04-16 10:40:00,60.06,60.09,59.97,60.05,64200.0,38.0866,38.1056,38.0295,38.0803,64200.0
2007-04-16 10:50:00,60.05,60.09,60.04,60.07,28000.0,38.0803,38.1056,38.0739,38.0929,28000.0
2007-04-16 11:00:00,60.08,60.28,60.07,60.28,60200.0,38.0993,38.2261,38.0929,38.2261,60200.0
2007-04-16 11:10:00,60.27,60.37,60.17,60.18,95300.0,38.2198,38.2832,38.1563,38.1627,95300.0
2007-04-16 11:20:00,60.18,60.19,60.04,60.04,66100.0,38.1627,38.169,38.0739,38.0739,66100.0
2007-04-16 11:30:00,60.04,60.14,60.0,60.14,58700.0,38.0739,38.1373,38.0485,38.1373,58700.0
2007-04-16 11:40:00,60.14,60.25,60.08,60.25,48600.0,38.1373,38.2071,38.0993,38.2071,48600.0
2007-04-16 11:50:00,60.24,60.26,60.14,60.16,48600.0,38.2007,38.2134,38.1373,38.15,48600.0
2007-04-16 12:00:00,60.16,60.2,60.14,60.16,34500.0,38.15,38.1754,38.1373,38.15,34500.0
2007-04-16 12:10:00,60.17,60.17,60.09,60.09,46000.0,38.1563,38.1563,38.1056,38.1056,46000.0
2007-04-16 12:20:00,60.1,60.1,60.06,60.06,20400.0,38.112,38.112,38.0866,38.0866,20400.0
2007-04-16 12:30:00,60.06,60.13,60.06,60.12,22900.0,38.0866,38.131,38.0866,38.1246,22900.0
2007-04-16 12:40:00,60.13,60.13,60.05,60.06,30300.0,38.131,38.131,38.0803,38.0866,30300.0
2007-04-16 12:50:00,60.05,60.09,60.01,60.06,36100.0,38.0803,38.1056,38.0549,38.0866,36100.0
2007-04-16 13:00:00,60.05,60.09,60.02,60.04,30900.0,38.0803,38.1056,38.0612,38.0739,30900.0
2007-04-16 13:10:00,60.03,60.07,60.02,60.05,17100.0,38.0676,38.0929,38.0612,38.0803,17100.0
2007-04-16 13:20:00,60.07,60.09,60.01,60.03,41400.0,38.0929,38.1056,38.0549,38.0676,41400.0
2007-04-16 13:30:00,60.02,60.12,60.02,60.12,30700.0,38.0612,38.1246,38.0612,38.1246,30700.0
2007-04-16 13:40:00,60.11,60.15,60.1,60.15,31700.0,38.1183,38.1437,38.112,38.1437,31700.0
2007-04-16 13:50:00,60.15,60.16,60.12,60.12,29900.0,38.1437,38.15,38.1246,38.1246,29900.0
2007-04-16 14:00:00,60.12,60.13,60.06,60.08,86900.0,38.1246,38.131,38.0866,38.0993,86900.0
2007-04-16 14:10:00,60.07,60.1,60.07,60.09,21800.0,38.0929,38.112,38.0929,38.1056,21800.0
2007-04-16 14:20:00,60.09,60.1,60.04,60.06,25200.0,38.1056,38.112,38.0739,38.0866,25200.0
2007-04-16 14:30:00,60.05,60.12,60.01,60.09,49100.0,38.0803,38.1246,38.0549,38.1056,49100.0
2007-04-16 14:40:00,60.09,60.15,60.09,60.11,58800.0,38.1056,38.1437,38.1056,38.1183,58800.0
2007-04-16 14:50:00,60.12,60.2,60.11,60.19,48700.0,38.1246,38.1754,38.1183,38.169,48700.0
2007-04-16 15:00:00,60.18,60.19,60.05,60.14,44100.0,38.1627,38.169,38.0803,38.1373,44100.0
2007-04-16 15:10:00,60.13,60.16,60.09,60.13,47900.0,38.131,38.15,38.1056,38.131,47900.0
2007-04-16 15:20:00,60.14,60.14,60.09,60.1,52200.0,38.1373,38.1373,38.1056,38.112,52200.0
2007-04-16 15:30:00,60.09,60.19,60.09,60.17,86100.0,38.1056,38.169,38.1056,38.1563,86100.0
2007-04-16 15:40:00,60.18,60.24,60.12,60.17,144200.0,38.1627,38.2007,38.1246,38.1563,144200.0
2007-04-16 15:50:00,60.17,60.25,60.13,60.13,189900.0,38.1563,38.2071,38.131,38.131,189900.0
2007-04-17 09:30:00,60.02,60.34,60.01,60.21,108500.0,38.0612,38.2642,38.0549,38.1817,108500.0
2007-04-17 09:40:00,60.23,60.24,60.0,60.03,86900.0,38.1944,38.2007,38.0485,38.0676,86900.0
2007-04-17 09:50:00,60.04,60.37,60.03,60.35,81300.0,38.0739,38.2832,38.0676,38.2705,81300.0
2007-04-17 10:00:00,60.35,60.39,60.33,60.34,65500.0,38.2705,38.2959,38.2578,38.2642,65500.0
2007-04-17 10:10:00,60.36,60.59,60.36,60.57,117100.0,38.2768,38.4227,38.2768,38.41,117100.0
2007-04-17 10:20:00,60.57,60.68,60.46,60.46,112700.0,38.41,38.4798,38.3402,38.3402,112700.0
2007-04-17 10:30:00,60.46,60.52,60.38,60.39,54300.0,38.3402,38.3783,38.2895,38.2959,54300.0
2007-04-17 10:40:00,60.39,60.59,60.39,60.58,114800.0,38.2959,38.4227,38.2959,38.4163,114800.0
2007-04-17 10:50:00,60.57,60.64,60.56,60.56,55600.0,38.41,38.4544,38.4037,38.4037,55600.0
2007-04-17 11:00:00,60.57,60.6,60.55,60.57,44100.0,38.41,38.429,38.3973,38.41,44100.0
2007-04-17 11:10:00,60.57,60.63,60.53,60.59,62400.0,38.41,38.4481,38.3846,38.4227,62400.0
2007-04-17 11:20:00,60.59,60.6,60.56,60.57,42200.0,38.4227,38.429,38.4037,38.41,42200.0
2007-04-17 11:30:00,60.58,60.61,60.53,60.6,64100.0,38.4163,38.4354,38.3846,38.429,64100.0
2007-04-17 11:40:00,60.61,60.63,60.48,60.49,61900.0,38.4354,38.4481,38.3529,38.3593,61900.0
2007-04-17 11:50:00,60.49,60.51,60.45,60.46,30100.0,38.3593,38.372,38.3339,38.3402,30100.0
2007-04-17 12:00:00,60.46,60.55,60.46,60.52,54100.0,38.3402,38.3973,38.3402,38.3783,54100.0
2007-04-17 12:10:00,60.51,60.6,60.49,60.6,62400.0,38.372,38.429,38.3593,38.429,62400.0
2007-04-17 12:20:00,60.6,60.68,60.59,60.65,65700.0,38.429,38.4798,38.4227,38.4607,65700.0
2007-04-17 12:30:00,60.65,60.74,60.65,60.72,49000.0,38.4607,38.5178,38.4607,38.5051,49000.0
2007-04-17 12:40:00,60.72,60.73,60.62,60.63,69400.0,38.5051,38.5115,38.4417,38.4481,69400.0
2007-04-17 12:50:00,60.63,60.68,60.6,60.67,51200.0,38.4481,38.4798,38.429,38.4734,51200.0
2007-04-17 13:00:00,60.66,60.72,60.63,60.65,82500.0,38.4671,38.5051,38.4481,38.4607,82500.0
2007-04-17 13:10:00,60.64,60.65,60.58,60.6,109200.0,38.4544,38.4607,38.4163,38.429,109200.0
2007-04-17 13:20:00,60.6,60.62,60.57,60.58,74500.0,38.429,38.4417,38.41,38.4163,74500.0
2007-04-17 13:30:00,60.58,60.65,60.58,60.65,120700.0,38.4163,38.4607,38.4163,38.4607,120700.0
2007-04-17 13:40:00,60.66,60.68,60.63,60.66,152100.0,38.4671,38.4798,38.4481,38.4671,152100.0
2007-04-17 13:50:00,60.66,60.68,60.62,60.64,104000.0,38.4671,38.4798,38.4417,38.4544,104000.0
2007-04-17 14:00:00,60.64,60.7,60.61,60.65,124800.0,38.4544,38.4924,38.4354,38.4607,124800.0
2007-04-17 14:10:00,60.65,60.69,60.63,60.66,80000.0,38.4607,38.4861,38.4481,38.4671,80000.0
2007-04-17 14:20:00,60.65,60.84,60.64,60.84,108900.0,38.4607,38.5812,38.4544,38.5812,108900.0
2007-04-17 14:30:00,60.84,60.87,60.63,60.65,145900.0,38.5812,38.6002,38.4481,38.4607,145900.0
2007-04-17 14:40:00,60.65,60.67,60.59,60.61,110900.0,38.4607,38.4734,38.4227,38.4354,110900.0
2007-04-17 14:50:00,60.62,60.64,60.59,60.6,143400.0,38.4417,38.4544,38.4227,38.429,143400.0
2007-04-17 15:00:00,60.6,60.63,60.58,60.6,133700.0,38.429,38.4481,38.4163,38.429,133700.0
2007-04-17 15:10:00,60.6,60.62,60.54,60.6,314800.0,38.429,38.4417,38.391,38.429,314800.0
2007-04-17 15:20:00,60.6,60.66,60.51,60.56,169900.0,38.429,38.4671,38.372,38.4037,169900.0
2007-04-17 15:30:00,60.55,60.59,60.5,60.54,632400.0,38.3973,38.4227,38.3656,38.391,632400.0
2007-04-17 15:40:00,60.55,60.61,60.54,60.59,126600.0,38.3973,38.4354,38.391,38.4227,126600.0
2007-04-17 15:50:00,60.59,60.62,60.54,60.6,301700.0,38.4227,38.4417,38.391,38.429,301700.0
2007-04-18 09:30:00,60.51,60.61,60.25,60.57,123900.0,38.372,38.4354,38.2071,38.41,123900.0
2007-04-18 09:40:00,60.56,60.66,60.46,60.48,215900.0,38.4037,38.4671,38.3402,38.3529,215900.0
2007-04-18 09:50:00,60.47,60.56,60.45,60.53,100400.0,38.3466,38.4037,38.3339,38.3846,100400.0
2007-04-18 10:00:00,60.51,60.54,60.45,60.48,94100.0,38.372,38.391,38.3339,38.3529,94100.0
2007-04-18 10:10:00,60.47,60.62,60.45,60.61,122500.0,38.3466,38.4417,38.3339,38.4354,122500.0
2007-04-18 10:20:00,60.62,60.73,60.5,60.5,113900.0,38.4417,38.5115,38.3656,38.3656,113900.0
2007-04-18 10:30:00,60.51,60.66,60.43,60.66,130500.0,38.372,38.4671,38.3212,38.4671,130500.0
2007-04-18 10:40:00,60.67,60.77,60.66,60.68,64600.0,38.4734,38.5368,38.4671,38.4798,64600.0
2007-04-18 10:50:00,60.67,60.68,60.53,60.54,73300.0,38.4734,38.4798,38.3846,38.391,73300.0
2007-04-18 11:00:00,60.55,60.71,60.54,60.68,91500.0,38.3973,38.4988,38.391,38.4798,91500.0
2007-04-18 11:10:00,60.67,60.71,60.63,60.71,34500.0,38.4734,38.4988,38.4481,38.4988,34500.0
2007-04-18 11:20:00,60.7,60.73,60.61,60.67,34400.0,38.4924,38.5115,38.4354,38.4734,34400.0
2007-04-18 11:30:00,60.67,60.81,60.67,60.78,85300.0,38.4734,38.5622,38.4734,38.5432,85300.0
2007-04-18 11:40:00,60.78,60.8,60.74,60.78,41200.0,38.5432,38.5559,38.5178,38.5432,41200.0
2007-04-18 11:50:00,60.79,60.8,60.72,60.72,34600.0,38.5495,38.5559,38.5051,38.5051,34600.0
2007-04-18 12:00:00,60.74,60.75,60.61,60.62,62800.0,38.5178,38.5242,38.4354,38.4417,62800.0
2007-04-18 12:10:00,60.62,60.64,60.6,60.63,61700.0,38.4417,38.4544,38.429,38.4481,61700.0
2007-04-18 12:20:00,60.64,60.7,60.62,60.7,113500.0,38.4544,38.4924,38.4417,38.4924,113500.0
2007-04-18 12:30:00,60.7,60.72,60.52,60.53,99000.0,38.4924,38.5051,38.3783,38.3846,99000.0
2007-04-18 12:40:00,60.53,60.57,60.46,60.56,39700.0,38.3846,38.41,38.3402,38.4037,39700.0
2007-04-18 12:50:00,60.55,60.63,60.55,60.58,65000.0,38.3973,38.4481,38.3973,38.4163,65000.0
2007-04-18 13:00:00,60.58,60.61,60.56,60.58,43800.0,38.4163,38.4354,38.4037,38.4163,43800.0
2007-04-18 13:10:00,60.57,60.61,60.57,60.59,33900.0,38.41,38.4354,38.41,38.4227,33900.0
2007-04-18 13:20:00,60.6,60.6,60.57,60.6,49200.0,38.429,38.429,38.41,38.429,49200.0
2007-04-18 13:30:00,60.59,60.61,60.57,60.61,62100.0,38.4227,38.4354,38.41,38.4354,62100.0
2007-04-18 13:40:00,60.61,60.64,60.58,60.61,73500.0,38.4354,38.4544,38.4163,38.4354,73500.0
2007-04-18 13:50:00,60.6,60.64,60.58,60.62,165800.0,38.429,38.4544,38.4163,38.4417,165800.0
2007-04-18 14:00:00,60.62,60.72,60.62,60.67,192900.0,38.4417,38.5051,38.4417,38.4734,192900.0
2007-04-18 14:10:00,60.68,60.7,60.67,60.7,44400.0,38.4798,38.4924,38.4734,38.4924,44400.0
2007-04-18 14:20:00,60.7,60.71,60.66,60.69,123100.0,38.4924,38.4988,38.4671,38.4861,123100.0
2007-04-18 14:30:00,60.68,60.71,60.68,60.7,51000.0,38.4798,38.4988,38.4798,38.4924,51000.0
2007-04-18 14:40:00,60.7,60.73,60.69,60.7,76000.0,38.4924,38.5115,38.4861,38.4924,76000.0
2007-04-18 14:50:00,60.7,60.77,60.68,60.73,379300.0,38.4924,38.5368,38.4798,38.5115,379300.0
2007-04-18 15:00:00,60.73,60.79,60.7,60.78,92900.0,38.5115,38.5495,38.4924,38.5432,92900.0
2007-04-18 15:10:00,60.78,60.88,60.74,60.83,139200.0,38.5432,38.6066,38.5178,38.5749,139200.0
2007-04-18 15:20:00,60.84,60.94,60.82,60.93,81800.0,38.5812,38.6446,38.5685,38.6383,81800.0
2007-04-18 15:30:00,60.93,60.95,60.85,60.86,132800.0,38.6383,38.651,38.5876,38.5939,132800.0
2007-04-18 15:40:00,60.87,60.88,60.84,60.85,133800.0,38.6002,38.6066,38.5812,38.5876,133800.0
2007-04-18 15:50:00,60.85,60.86,60.76,60.8,230800.0,38.5876,38.5939,38.5305,38.5559,230800.0
2007-04-19 09:30:00,60.53,60.73,60.43,60.64,113200.0,38.3846,38.5115,38.3212,38.4544,113200.0
2007-04-19 09:40:00,60.63,60.85,60.55,60.85,191600.0,38.4481,38.5876,38.3973,38.5876,191600.0
2007-04-19 09:50:00,60.85,61.14,60.83,60.85,224400.0,38.5876,38.7715,38.5749,38.5876,224400.0
2007-04-19 10:00:00,60.84,60.92,60.75,60.82,180800.0,38.5812,38.632,38.5242,38.5685,180800.0
2007-04-19 10:10:00,60.81,60.82,60.65,60.79,176400.0,38.5622,38.5685,38.4607,38.5495,176400.0
2007-04-19 10:20:00,60.78,60.86,60.69,60.75,157300.0,38.5432,38.5939,38.4861,38.5242,157300.0
2007-04-19 10:30:00,60.76,60.79,60.7,60.79,241300.0,38.5305,38.5495,38.4924,38.5495,241300.0
2007-04-19 10:40:00,60.79,60.83,60.71,60.8,71000.0,38.5495,38.5749,38.4988,38.5559,71000.0
2007-04-19 10:50:00,60.8,60.81,60.75,60.79,71300.0,38.5559,38.5622,38.5242,38.5495,71300.0
2007-04-19 11:00:00,60.79,60.85,60.75,60.77,121500.0,38.5495,38.5876,38.5242,38.5368,121500.0
2007-04-19 11:10:00,60.76,60.95,60.76,60.91,91600.0,38.5305,38.651,38.5305,38.6256,91600.0
2007-04-19 11:20:00,60.9,61.04,60.9,61.03,87000.0,38.6193,38.7081,38.6193,38.7017,87000.0
2007-04-19 11:30:00,61.03,61.08,60.99,61.04,58200.0,38.7017,38.7334,38.6763,38.7081,58200.0
2007-04-19 11:40:00,61.03,61.13,61.01,61.1,101000.0,38.7017,38.7651,38.689,38.7461,101000.0
2007-04-19 11:50:00,61.11,61.2,61.05,61.14,148900.0,38.7524,38.8095,38.7144,38.7715,148900.0
2007-04-19 12:00:00,61.13,61.15,61.08,61.12,112300.0,38.7651,38.7778,38.7334,38.7588,112300.0
2007-04-19 12:10:00,61.12,61.28,61.11,61.26,135500.0,38.7588,38.8602,38.7524,38.8476,135500.0
2007-04-19 12:20:00,61.24,61.3,61.24,61.28,53700.0,38.8349,38.8729,38.8349,38.8602,53700.0
2007-04-19 12:30:00,61.29,61.37,61.26,61.33,140500.0,38.8666,38.9173,38.8476,38.892,140500.0
2007-04-19 12:40:00,61.33,61.42,61.3,61.37,143300.0,38.892,38.949,38.8729,38.9173,143300.0
2007-04-19 12:50:00,61.37,61.48,61.36,61.44,88900.0,38.9173,38.9871,38.911,38.9617,88900.0
2007-04-19 13:00:00,61.45,61.47,61.38,61.4,58300.0,38.968,38.9807,38.9237,38.9363,58300.0
2007-04-19 13:10:00,61.4,61.46,61.4,61.41,69700.0,38.9363,38.9744,38.9363,38.9427,69700.0
2007-04-19 13:20:00,61.41,61.46,61.4,61.41,46900.0,38.9427,38.9744,38.9363,38.9427,46900.0
2007-04-19 13:30:00,61.41,61.42,61.33,61.33,47700.0,38.9427,38.949,38.892,38.892,47700.0
2007-04-19 13:40:00,61.34,61.34,61.26,61.28,70000.0,38.8983,38.8983,38.8476,38.8602,70000.0
2007-04-19 13:50:00,61.28,61.3,61.26,61.28,37700.0,38.8602,38.8729,38.8476,38.8602,37700.0
2007-04-19 14:00:00,61.27,61.28,61.24,61.25,81600.0,38.8539,38.8602,38.8349,38.8412,81600.0
2007-04-19 14:10:00,61.25,61.27,61.18,61.23,116800.0,38.8412,38.8539,38.7968,38.8285,116800.0
2007-04-19 14:20:00,61.22,61.22,61.09,61.13,160000.0,38.8222,38.8222,38.7398,38.7651,160000.0
2007-04-19 14:30:00,61.13,61.24,61.1,61.2,210400.0,38.7651,38.8349,38.7461,38.8095,210400.0
2007-04-19 14:40:00,61.21,61.26,61.2,61.25,98900.0,38.8159,38.8476,38.8095,38.8412,98900.0
2007-04-19 14:50:00,61.25,61.28,61.19,61.21,104400.0,38.8412,38.8602,38.8032,38.8159,104400.0
2007-04-19 15:00:00,61.21,61.3,61.19,61.29,107000.0,38.8159,38.8729,38.8032,38.8666,107000.0
2007-04-19 15:10:00,61.3,61.33,61.18,61.18,70300.0,38.8729,38.892,38.7968,38.7968,70300.0
2007-04-19 15:20:00,61.19,61.34,61.19,61.3,124500.0,38.8032,38.8983,38.8032,38.8729,124500.0
2007-04-19 15:30:00,61.31,61.32,61.1,61.14,180100.0,38.8793,38.8856,38.7461,38.7715,180100.0
2007-04-19 15:40:00,61.15,61.26,61.12,61.2,171700.0,38.7778,38.8476,38.7588,38.8095,171700.0
2007-04-19 15:50:00,61.2,61.32,61.19,61.31,287800.0,38.8095,38.8856,38.8032,38.8793,287800.0
2007-04-20 09:30:00,61.79,62.05,61.78,61.93,1158000.0,39.1837,39.3485,39.1773,39.2724,1158000.0
2007-04-20 09:40:00,61.93,62.14,61.9,61.98,195600.0,39.2724,39.4056,39.2534,39.3041,195600.0
2007-04-20 09:50:00,61.97,61.97,61.74,61.85,177100.0,39.2978,39.2978,39.152,39.2217,177100.0
2007-04-20 10:00:00,61.86,62.03,61.76,61.8,194500.0,39.228,39.3359,39.1646,39.19,194500.0
2007-04-20 10:10:00,61.8,61.86,61.71,61.71,135800.0,39.19,39.228,39.1329,39.1329,135800.0
2007-04-20 10:20:00,61.72,61.73,61.58,61.68,132700.0,39.1393,39.1456,39.0505,39.1139,132700.0
2007-04-20 10:30:00,61.68,61.7,61.5,61.5,162200.0,39.1139,39.1266,38.9998,38.9998,162200.0
2007-04-20 10:40:00,61.5,61.59,61.42,61.59,114400.0,38.9998,39.0568,38.949,39.0568,114400.0
2007-04-20 10:50:00,61.58,61.69,61.53,61.67,110100.0,39.0505,39.1202,39.0188,39.1076,110100.0
2007-04-20 11:00:00,61.65,61.68,61.56,61.61,47000.0,39.0949,39.1139,39.0378,39.0695,47000.0
2007-04-20 11:10:00,61.61,61.65,61.57,61.6,57800.0,39.0695,39.0949,39.0441,39.0632,57800.0
2007-04-20 11:20:00,61.6,61.73,61.55,61.73,76200.0,39.0632,39.1456,39.0315,39.1456,76200.0
2007-04-20 11:30:00,61.71,61.72,61.61,61.62,36600.0,39.1329,39.1393,39.0695,39.0759,36600.0
2007-04-20 11:40:00,61.62,61.66,61.61,61.65,50500.0,39.0759,39.1012,39.0695,39.0949,50500.0
2007-04-20 11:50:00,61.64,61.69,61.62,61.64,41100.0,39.0885,39.1202,39.0759,39.0885,41100.0
2007-04-20 12:00:00,61.64,61.76,61.6,61.69,73800.0,39.0885,39.1646,39.0632,39.1202,73800.0
2007-04-20 12:10:00,61.69,61.82,61.69,61.77,84200.0,39.1202,39.2027,39.1202,39.171,84200.0
2007-04-20 12:20:00,61.78,61.79,61.66,61.7,54800.0,39.1773,39.1837,39.1012,39.1266,54800.0
2007-04-20 12:30:00,61.7,61.75,61.54,61.56,63900.0,39.1266,39.1583,39.0251,39.0378,63900.0
2007-04-20 12:40:00,61.56,61.65,61.55,61.62,56600.0,39.0378,39.0949,39.0315,39.0759,56600.0
2007-04-20 12:50:00,61.62,61.65,61.51,61.56,56800.0,39.0759,39.0949,39.0061,39.0378,56800.0
2007-04-20 13:00:00,61.55,61.63,61.44,61.48,106300.0,39.0315,39.0822,38.9617,38.9871,106300.0
2007-04-20 13:10:00,61.47,61.64,61.47,61.64,27700.0,38.9807,39.0885,38.9807,39.0885,27700.0
2007-04-20 13:20:00,61.64,61.68,61.59,61.59,31100.0,39.0885,39.1139,39.0568,39.0568,31100.0
2007-04-20 13:30:00,61.6,61.77,61.59,61.63,88500.0,39.0632,39.171,39.0568,39.0822,88500.0
2007-04-20 13:40:00,61.63,61.69,61.6,61.64,44000.0,39.0822,39.1202,39.0632,39.0885,44000.0
2007-04-20 13:50:00,61.64,61.65,61.61,61.65,19000.0,39.0885,39.0949,39.0695,39.0949,19000.0
2007-04-20 14:00:00,61.65,61.71,61.64,61.7,49700.0,39.0949,39.1329,39.0885,39.1266,49700.0
2007-04-20 14:10:00,61.71,61.81,61.69,61.81,55100.0,39.1329,39.1963,39.1202,39.1963,55100.0
2007-04-20 14:20:00,61.8,61.88,61.8,61.83,69000.0,39.19,39.2407,39.19,39.209,69000.0
2007-04-20 14:30:00,61.83,61.87,61.81,61.85,46700.0,39.209,39.2344,39.1963,39.2217,46700.0
2007-04-20 14:40:00,61.86,61.87,61.82,61.82,36200.0,39.228,39.2344,39.2027,39.2027,36200.0
2007-04-20 14:50:00,61.82,61.89,61.8,61.88,62500.0,39.2027,39.2471,39.19,39.2407,62500.0
2007-04-20 15:00:00,61.88,61.88,61.78,61.81,48500.0,39.2407,39.2407,39.1773,39.1963,48500.0
2007-04-20 15:10:00,61.81,61.92,61.81,61.9,119000.0,39.1963,39.2661,39.1963,39.2534,119000.0
2007-04-20 15:20:00,61.91,62.01,61.9,61.99,208500.0,39.2598,39.3232,39.2534,39.3105,208500.0
2007-04-20 15:30:00,61.99,62.05,61.91,62.0,143800.0,39.3105,39.3485,39.2598,39.3168,143800.0
2007-04-20 15:40:00,62.0,62.09,61.99,62.01,157900.0,39.3168,39.3739,39.3105,39.3232,157900.0
2007-04-20 15:50:00,62.0,62.18,62.0,62.15,290900.0,39.3168,39.431,39.3168,39.4119,290900.0
2007-04-23 09:30:00,62.01,62.25,61.98,62.14,116900.0,39.3232,39.4754,39.3041,39.4056,116900.0
2007-04-23 09:40:00,62.14,62.25,62.1,62.13,78000.0,39.4056,39.4754,39.3802,39.3993,78000.0
2007-04-23 09:50:00,62.12,62.21,61.93,61.93,68300.0,39.3929,39.45,39.2724,39.2724,68300.0
2007-04-23 10:00:00,61.93,62.11,61.86,61.95,124700.0,39.2724,39.3866,39.228,39.2851,124700.0
2007-04-23 10:10:00,61.98,62.01,61.87,61.92,292300.0,39.3041,39.3232,39.2344,39.2661,292300.0
2007-04-23 10:20:00,61.92,61.94,61.82,61.86,108900.0,39.2661,39.2788,39.2027,39.228,108900.0
2007-04-23 10:30:00,61.84,61.9,61.82,61.89,115500.0,39.2154,39.2534,39.2027,39.2471,115500.0
2007-04-23 10:40:00,61.89,61.94,61.77,61.88,79400.0,39.2471,39.2788,39.171,39.2407,79400.0
2007-04-23 10:50:00,61.87,61.88,61.75,61.8,57600.0,39.2344,39.2407,39.1583,39.19,57600.0
2007-04-23 11:00:00,61.79,61.87,61.7,61.7,80500.0,39.1837,39.2344,39.1266,39.1266,80500.0
2007-04-23 11:10:00,61.7,61.87,61.65,61.86,131700.0,39.1266,39.2344,39.0949,39.228,131700.0
2007-04-23 11:20:00,61.85,61.88,61.77,61.83,49200.0,39.2217,39.2407,39.171,39.209,49200.0
2007-04-23 11:30:00,61.82,61.86,61.78,61.82,29500.0,39.2027,39.228,39.1773,39.2027,29500.0
2007-04-23 11:40:00,61.81,61.84,61.75,61.8,32100.0,39.1963,39.2154,39.1583,39.19,32100.0
2007-04-23 11:50:00,61.8,61.82,61.75,61.8,28100.0,39.19,39.2027,39.1583,39.19,28100.0
2007-04-23 12:00:00,61.8,61.82,61.73,61.74,40900.0,39.19,39.2027,39.1456,39.152,40900.0
2007-04-23 12:10:00,61.72,61.79,61.7,61.73,53400.0,39.1393,39.1837,39.1266,39.1456,53400.0
2007-04-23 12:20:00,61.73,61.85,61.73,61.82,49600.0,39.1456,39.2217,39.1456,39.2027,49600.0
2007-04-23 12:30:00,61.83,61.83,61.67,61.69,74300.0,39.209,39.209,39.1076,39.1202,74300.0
2007-04-23 12:40:00,61.69,61.8,61.69,61.77,32800.0,39.1202,39.19,39.1202,39.171,32800.0
2007-04-23 12:50:00,61.77,61.8,61.62,61.63,48000.0,39.171,39.19,39.0759,39.0822,48000.0
2007-04-23 13:00:00,61.63,61.73,61.6,61.68,143600.0,39.0822,39.1456,39.0632,39.1139,143600.0
2007-04-23 13:10:00,61.66,61.69,61.59,61.63,88600.0,39.1012,39.1202,39.0568,39.0822,88600.0
2007-04-23 13:20:00,61.63,61.66,61.62,61.64,27000.0,39.0822,39.1012,39.0759,39.0885,27000.0
2007-04-23 13:30:00,61.64,61.66,61.6,61.62,46800.0,39.0885,39.1012,39.0632,39.0759,46800.0
2007-04-23 13:40:00,61.62,61.64,61.51,61.51,93500.0,39.0759,39.0885,39.0061,39.0061,93500.0
2007-04-23 13:50:00,61.54,61.56,61.45,61.49,137300.0,39.0251,39.0378,38.968,38.9934,137300.0
2007-04-23 14:00:00,61.46,61.57,61.38,61.55,109500.0,38.9744,39.0441,38.9237,39.0315,109500.0
2007-04-23 14:10:00,61.55,61.61,61.51,61.57,52800.0,39.0315,39.0695,39.0061,39.0441,52800.0
2007-04-23 14:20:00,61.56,61.57,61.45,61.5,67900.0,39.0378,39.0441,38.968,38.9998,67900.0
2007-04-23 14:30:00,61.48,61.66,61.42,61.64,111800.0,38.9871,39.1012,38.949,39.0885,111800.0
2007-04-23 14:40:00,61.65,61.65,61.53,61.6,47300.0,39.0949,39.0949,39.0188,39.0632,47300.0
2007-04-23 14:50:00,61.59,61.6,61.48,61.53,84200.0,39.0568,39.0632,38.9871,39.0188,84200.0
2007-04-23 15:00:00,61.52,61.61,61.49,61.59,79100.0,39.0124,39.0695,38.9934,39.0568,79100.0
2007-04-23 15:10:00,61.6,61.6,61.45,61.5,116600.0,39.0632,39.0632,38.968,38.9998,116600.0
2007-04-23 15:20:00,61.51,61.61,61.49,61.56,69800.0,39.0061,39.0695,38.9934,39.0378,69800.0
2007-04-23 15:30:00,61.57,61.57,61.46,61.5,157200.0,39.0441,39.0441,38.9744,38.9998,157200.0
2007-04-23 15:40:00,61.49,61.53,61.42,61.52,116300.0,38.9934,39.0188,38.949,39.0124,116300.0
2007-04-23 15:50:00,61.53,61.53,61.37,61.39,204800.0,39.0188,39.0188,38.9173,38.93,204800.0
2007-04-24 09:30:00,60.0,60.26,59.71,59.74,821800.0,38.0485,38.2134,37.8646,37.8837,821800.0
2007-04-24 09:40:00,59.76,60.0,59.45,59.77,589300.0,37.8963,38.0485,37.6998,37.9027,589300.0
2007-04-24 09:50:00,59.76,60.04,59.7,59.98,419000.0,37.8963,38.0739,37.8583,38.0359,419000.0
2007-04-24 10:00:00,59.95,60.11,59.7,59.71,407300.0,38.0168,38.1183,37.8583,37.8646,407300.0
2007-04-24 10:10:00,59.72,59.9,59.72,59.84,239600.0,37.871,37.9851,37.871,37.9471,239600.0
2007-04-24 10:20:00,59.83,59.92,59.8,59.85,245800.0,37.9407,37.9978,37.9217,37.9534,245800.0
2007-04-24 10:30:00,59.85,59.93,59.8,59.91,233700.0,37.9534,38.0042,37.9217,37.9915,233700.0
2007-04-24 10:40:00,59.91,59.94,59.79,59.85,177400.0,37.9915,38.0105,37.9154,37.9534,177400.0
2007-04-24 10:50:00,59.85,59.87,59.76,59.8,113600.0,37.9534,37.9661,37.8963,37.9217,113600.0
2007-04-24 11:00:00,59.8,59.98,59.75,59.93,102700.0,37.9217,38.0359,37.89,38.0042,102700.0
2007-04-24 11:10:00,59.92,59.94,59.81,59.84,94600.0,37.9978,38.0105,37.9281,37.9471,94600.0
2007-04-24 11:20:00,59.84,59.86,59.8,59.81,128600.0,37.9471,37.9598,37.9217,37.9281,128600.0
2007-04-24 11:30:00,59.82,59.86,59.79,59.8,161700.0,37.9344,37.9598,37.9154,37.9217,161700.0
2007-04-24 11:40:00,59.8,59.85,59.77,59.84,129500.0,37.9217,37.9534,37.9027,37.9471,129500.0
2007-04-24 11:50:00,59.84,59.9,59.82,59.84,160800.0,37.9471,37.9851,37.9344,37.9471,160800.0
2007-04-24 12:00:00,59.83,60.15,59.83,60.09,262900.0,37.9407,38.1437,37.9407,38.1056,262900.0
2007-04-24 12:10:00,60.09,60.14,59.92,60.13,163900.0,38.1056,38.1373,37.9978,38.131,163900.0
2007-04-24 12:20:00,60.12,60.2,60.07,60.18,85000.0,38.1246,38.1754,38.0929,38.1627,85000.0
2007-04-24 12:30:00,60.17,60.22,60.04,60.04,128300.0,38.1563,38.1881,38.0739,38.0739,128300.0
2007-04-24 12:40:00,60.05,60.05,59.91,60.03,182300.0,38.0803,38.0803,37.9915,38.0676,182300.0
2007-04-24 12:50:00,60.03,60.49,60.02,60.13,499800.0,38.0676,38.3593,38.0612,38.131,499800.0
2007-04-24 13:00:00,60.13,60.15,59.84,59.86,468700.0,38.131,38.1437,37.9471,37.9598,468700.0
2007-04-24 13:10:00,59.85,59.99,59.75,59.97,327600.0,37.9534,38.0422,37.89,38.0295,327600.0
2007-04-24 13:20:00,59.98,60.03,59.88,59.96,183400.0,38.0359,38.0676,37.9724,38.0232,183400.0
2007-04-24 13:30:00,59.97,60.03,59.96,60.03,133300.0,38.0295,38.0676,38.0232,38.0676,133300.0
2007-04-24 13:40:00,60.03,60.07,59.96,60.0,120400.0,38.0676,38.0929,38.0232,38.0485,120400.0
2007-04-24 13:50:00,60.0,60.0,59.94,60.0,86500.0,38.0485,38.0485,38.0105,38.0485,86500.0
2007-04-24 14:00:00,60.0,60.1,59.97,60.09,105300.0,38.0485,38.112,38.0295,38.1056,105300.0
2007-04-24 14:10:00,60.1,60.16,60.07,60.13,192400.0,38.112,38.15,38.0929,38.131,192400.0
2007-04-24 14:20:00,60.14,60.2,60.11,60.13,122100.0,38.1373,38.1754,38.1183,38.131,122100.0
2007-04-24 14:30:00,60.13,60.18,60.12,60.13,199400.0,38.131,38.1627,38.1246,38.131,199400.0
2007-04-24 14:40:00,60.13,60.18,60.08,60.17,135100.0,38.131,38.1627,38.0993,38.1563,135100.0
2007-04-24 14:50:00,60.16,60.25,60.13,60.22,167800.0,38.15,38.2071,38.131,38.1881,167800.0
2007-04-24 15:00:00,60.23,60.27,60.2,60.23,171700.0,38.1944,38.2198,38.1754,38.1944,171700.0
2007-04-24 15:10:00,60.23,60.27,60.16,60.17,143000.0,38.1944,38.2198,38.15,38.1563,143000.0
2007-04-24 15:20:00,60.18,60.25,60.16,60.21,166600.0,38.1627,38.2071,38.15,38.1817,166600.0
2007-04-24 15:30:00,60.22,60.25,60.19,60.21,180000.0,38.1881,38.2071,38.169,38.1817,180000.0
2007-04-24 15:40:00,60.22,60.28,60.18,60.23,245200.0,38.1881,38.2261,38.1627,38.1944,245200.0
2007-04-24 15:50:00,60.24,60.33,60.23,60.31,310000.0,38.2007,38.2578,38.1944,38.2451,310000.0
2007-04-25 09:30:00,60.4,60.5,60.1,60.36,262700.0,38.3022,38.3656,38.112,38.2768,262700.0
2007-04-25 09:40:00,60.36,60.55,60.35,60.42,114200.0,38.2768,38.3973,38.2705,38.3149,114200.0
2007-04-25 09:50:00,60.43,60.44,60.27,60.28,201000.0,38.3212,38.3276,38.2198,38.2261,201000.0
2007-04-25 10:00:00,60.3,60.35,60.14,60.17,214300.0,38.2388,38.2705,38.1373,38.1563,214300.0
2007-04-25 10:10:00,60.18,60.2,59.95,60.11,281600.0,38.1627,38.1754,38.0168,38.1183,281600.0
2007-04-25 10:20:00,60.1,60.11,59.95,59.99,192800.0,38.112,38.1183,38.0168,38.0422,192800.0
2007-04-25 10:30:00,60.0,60.06,59.94,60.03,178200.0,38.0485,38.0866,38.0105,38.0676,178200.0
2007-04-25 10:40:00,60.04,60.14,59.97,60.13,98700.0,38.0739,38.1373,38.0295,38.131,98700.0
2007-04-25 10:50:00,60.12,60.24,60.05,60.21,149400.0,38.1246,38.2007,38.0803,38.1817,149400.0
2007-04-25 11:00:00,60.2,60.23,60.15,60.2,96100.0,38.1754,38.1944,38.1437,38.1754,96100.0
2007-04-25 11:10:00,60.2,60.24,60.18,60.23,70200.0,38.1754,38.2007,38.1627,38.1944,70200.0
2007-04-25 11:20:00,60.22,60.23,60.13,60.15,89100.0,38.1881,38.1944,38.131,38.1437,89100.0
2007-04-25 11:30:00,60.15,60.15,60.05,60.05,72700.0,38.1437,38.1437,38.0803,38.0803,72700.0
2007-04-25 11:40:00,60.05,60.23,60.01,60.2,179300.0,38.0803,38.1944,38.0549,38.1754,179300.0
2007-04-25 11:50:00,60.2,60.3,60.19,60.28,66700.0,38.1754,38.2388,38.169,38.2261,66700.0
2007-04-25 12:00:00,60.29,60.3,60.21,60.23,91200.0,38.2324,38.2388,38.1817,38.1944,91200.0
2007-04-25 12:10:00,60.23,60.27,60.19,60.22,95300.0,38.1944,38.2198,38.169,38.1881,95300.0
2007-04-25 12:20:00,60.22,60.26,60.18,60.22,82000.0,38.1881,38.2134,38.1627,38.1881,82000.0
2007-04-25 12:30:00,60.21,60.23,60.18,60.2,73000.0,38.1817,38.1944,38.1627,38.1754,73000.0
2007-04-25 12:40:00,60.21,60.22,60.18,60.18,29900.0,38.1817,38.1881,38.1627,38.1627,29900.0
2007-04-25 12:50:00,60.19,60.21,60.1,60.12,31600.0,38.169,38.1817,38.112,38.1246,31600.0
2007-04-25 13:00:00,60.12,60.12,60.05,60.05,45100.0,38.1246,38.1246,38.0803,38.0803,45100.0
2007-04-25 13:10:00,60.05,60.14,60.01,60.14,95400.0,38.0803,38.1373,38.0549,38.1373,95400.0
2007-04-25 13:20:00,60.13,60.18,60.09,60.1,29700.0,38.131,38.1627,38.1056,38.112,29700.0
2007-04-25 13:30:00,60.09,60.15,60.09,60.13,24100.0,38.1056,38.1437,38.1056,38.131,24100.0
2007-04-25 13:40:00,60.13,60.17,60.1,60.15,58100.0,38.131,38.1563,38.112,38.1437,58100.0
2007-04-25 13:50:00,60.15,60.27,60.15,60.25,38900.0,38.1437,38.2198,38.1437,38.2071,38900.0
2007-04-25 14:00:00,60.25,60.32,60.19,60.3,78200.0,38.2071,38.2515,38.169,38.2388,78200.0
2007-04-25 14:10:00,60.3,60.31,60.21,60.29,60200.0,38.2388,38.2451,38.1817,38.2324,60200.0
2007-04-25 14:20:00,60.28,60.37,60.25,60.36,34800.0,38.2261,38.2832,38.2071,38.2768,34800.0
2007-04-25 14:30:00,60.37,60.4,60.35,60.37,39000.0,38.2832,38.3022,38.2705,38.2832,39000.0
2007-04-25 14:40:00,60.36,60.4,60.35,60.39,53700.0,38.2768,38.3022,38.2705,38.2959,53700.0
2007-04-25 14:50:00,60.39,60.42,60.38,60.42,90300.0,38.2959,38.3149,38.2895,38.3149,90300.0
2007-04-25 15:00:00,60.42,60.57,60.41,60.52,107100.0,38.3149,38.41,38.3085,38.3783,107100.0
2007-04-25 15:10:00,60.53,60.55,60.42,60.42,66700.0,38.3846,38.3973,38.3149,38.3149,66700.0
2007-04-25 15:20:00,60.42,60.55,60.42,60.54,89700.0,38.3149,38.3973,38.3149,38.391,89700.0
2007-04-25 15:30:00,60.54,60.64,60.53,60.64,101500.0,38.391,38.4544,38.3846,38.4544,101500.0
2007-04-25 15:40:00,60.63,60.65,60.52,60.54,131400.0,38.4481,38.4607,38.3783,38.391,131400.0
2007-04-25 15:50:00,60.54,60.57,60.45,60.5,206300.0,38.391,38.41,38.3339,38.3656,206300.0
2007-04-26 09:30:00,60.1,60.48,60.05,60.38,298700.0,38.112,38.3529,38.0803,38.2895,298700.0
2007-04-26 09:40:00,60.38,60.48,60.28,60.43,166800.0,38.2895,38.3529,38.2261,38.3212,166800.0
2007-04-26 09:50:00,60.41,60.55,60.37,60.42,103000.0,38.3085,38.3973,38.2832,38.3149,103000.0
2007-04-26 10:00:00,60.41,60.49,60.35,60.46,123600.0,38.3085,38.3593,38.2705,38.3402,123600.0
2007-04-26 10:10:00,60.44,60.63,60.37,60.63,129400.0,38.3276,38.4481,38.2832,38.4481,129400.0
2007-04-26 10:20:00,60.63,60.65,60.48,60.53,145900.0,38.4481,38.4607,38.3529,38.3846,145900.0
2007-04-26 10:30:00,60.52,60.91,60.52,60.82,207900.0,38.3783,38.6256,38.3783,38.5685,207900.0
2007-04-26 10:40:00,60.81,60.93,60.72,60.92,115700.0,38.5622,38.6383,38.5051,38.632,115700.0
2007-04-26 10:50:00,60.92,61.23,60.87,61.22,253000.0,38.632,38.8285,38.6002,38.8222,253000.0
2007-04-26 11:00:00,61.23,61.61,61.04,61.14,574100.0,38.8285,39.0695,38.7081,38.7715,574100.0
2007-04-26 11:10:00,61.14,61.31,61.07,61.09,223000.0,38.7715,38.8793,38.7271,38.7398,223000.0
2007-04-26 11:20:00,61.08,61.12,60.75,60.93,266700.0,38.7334,38.7588,38.5242,38.6383,266700.0
2007-04-26 11:30:00,60.92,61.04,60.86,60.92,135500.0,38.632,38.7081,38.5939,38.632,135500.0
2007-04-26 11:40:00,60.94,61.09,60.89,61.02,68500.0,38.6446,38.7398,38.6129,38.6954,68500.0
2007-04-26 11:50:00,61.02,61.03,60.76,60.83,49800.0,38.6954,38.7017,38.5305,38.5749,49800.0
2007-04-26 12:00:00,60.83,61.0,60.83,60.98,75600.0,38.5749,38.6827,38.5749,38.67,75600.0
2007-04-26 12:10:00,60.98,61.07,60.81,60.83,53300.0,38.67,38.7271,38.5622,38.5749,53300.0
2007-04-26 12:20:00,60.81,61.0,60.81,60.97,194700.0,38.5622,38.6827,38.5622,38.6637,194700.0
2007-04-26 12:30:00,60.96,61.11,60.96,61.06,55800.0,38.6573,38.7524,38.6573,38.7207,55800.0
2007-04-26 12:40:00,61.04,61.06,61.01,61.01,35300.0,38.7081,38.7207,38.689,38.689,35300.0
2007-04-26 12:50:00,61.01,61.09,61.0,61.05,106500.0,38.689,38.7398,38.6827,38.7144,106500.0
2007-04-26 13:00:00,61.05,61.11,60.97,61.01,51700.0,38.7144,38.7524,38.6637,38.689,51700.0
2007-04-26 13:10:00,61.0,61.02,60.88,60.99,111800.0,38.6827,38.6954,38.6066,38.6763,111800.0
2007-04-26 13:20:00,61.0,61.05,60.96,61.0,85300.0,38.6827,38.7144,38.6573,38.6827,85300.0
2007-04-26 13:30:00,60.99,61.05,60.99,61.02,56800.0,38.6763,38.7144,38.6763,38.6954,56800.0
2007-04-26 13:40:00,61.02,61.06,61.01,61.05,56000.0,38.6954,38.7207,38.689,38.7144,56000.0
2007-04-26 13:50:00,61.04,61.05,60.95,60.96,46500.0,38.7081,38.7144,38.651,38.6573,46500.0
2007-04-26 14:00:00,60.96,61.04,60.95,61.04,89600.0,38.6573,38.7081,38.651,38.7081,89600.0
2007-04-26 14:10:00,61.05,61.17,60.99,61.11,63800.0,38.7144,38.7905,38.6763,38.7524,63800.0
2007-04-26 14:20:00,61.13,61.18,61.11,61.13,92200.0,38.7651,38.7968,38.7524,38.7651,92200.0
2007-04-26 14:30:00,61.12,61.14,61.04,61.13,63100.0,38.7588,38.7715,38.7081,38.7651,63100.0
2007-04-26 14:40:00,61.13,61.2,61.08,61.16,55000.0,38.7651,38.8095,38.7334,38.7841,55000.0
2007-04-26 14:50:00,61.17,61.18,61.09,61.12,97100.0,38.7905,38.7968,38.7398,38.7588,97100.0
2007-04-26 15:00:00,61.13,61.16,61.09,61.13,90700.0,38.7651,38.7841,38.7398,38.7651,90700.0
2007-04-26 15:10:00,61.12,61.14,61.03,61.06,96800.0,38.7588,38.7715,38.7017,38.7207,96800.0
2007-04-26 15:20:00,61.06,61.07,61.01,61.02,83700.0,38.7207,38.7271,38.689,38.6954,83700.0
2007-04-26 15:30:00,61.02,61.03,60.91,60.94,173900.0,38.6954,38.7017,38.6256,38.6446,173900.0
2007-04-26 15:40:00,60.94,60.95,60.87,60.9,194300.0,38.6446,38.651,38.6002,38.6193,194300.0
2007-04-26 15:50:00,60.9,60.93,60.76,60.9,217800.0,38.6193,38.6383,38.5305,38.6193,217800.0
2007-04-27 09:30:00,60.75,60.95,60.31,60.67,133600.0,38.5242,38.651,38.2451,38.4734,133600.0
2007-04-27 09:40:00,60.69,60.74,60.33,60.38,111600.0,38.4861,38.5178,38.2578,38.2895,111600.0
2007-04-27 09:50:00,60.4,60.54,60.35,60.45,121100.0,38.3022,38.391,38.2705,38.3339,121100.0
2007-04-27 10:00:00,60.46,60.74,60.46,60.73,124300.0,38.3402,38.5178,38.3402,38.5115,124300.0
2007-04-27 10:10:00,60.73,60.8,60.64,60.66,110700.0,38.5115,38.5559,38.4544,38.4671,110700.0
2007-04-27 10:20:00,60.66,60.77,60.6,60.77,72900.0,38.4671,38.5368,38.429,38.5368,72900.0
2007-04-27 10:30:00,60.79,60.83,60.62,60.69,99200.0,38.5495,38.5749,38.4417,38.4861,99200.0
2007-04-27 10:40:00,60.68,60.71,60.59,60.67,91600.0,38.4798,38.4988,38.4227,38.4734,91600.0
2007-04-27 10:50:00,60.67,60.84,60.67,60.8,87400.0,38.4734,38.5812,38.4734,38.5559,87400.0
2007-04-27 11:00:00,60.82,60.84,60.78,60.81,71800.0,38.5685,38.5812,38.5432,38.5622,71800.0
2007-04-27 11:10:00,60.8,60.9,60.76,60.9,61600.0,38.5559,38.6193,38.5305,38.6193,61600.0
2007-04-27 11:20:00,60.89,61.07,60.88,61.01,105600.0,38.6129,38.7271,38.6066,38.689,105600.0
2007-04-27 11:30:00,61.01,61.04,60.88,60.93,91900.0,38.689,38.7081,38.6066,38.6383,91900.0
2007-04-27 11:40:00,60.94,60.98,60.89,60.97,44400.0,38.6446,38.67,38.6129,38.6637,44400.0
2007-04-27 11:50:00,60.98,61.09,60.96,61.02,86900.0,38.67,38.7398,38.6573,38.6954,86900.0
2007-04-27 12:00:00,61.02,61.02,60.94,61.0,37600.0,38.6954,38.6954,38.6446,38.6827,37600.0
2007-04-27 12:10:00,61.0,61.01,60.96,61.0,25500.0,38.6827,38.689,38.6573,38.6827,25500.0
2007-04-27 12:20:00,61.0,61.02,60.96,61.02,20500.0,38.6827,38.6954,38.6573,38.6954,20500.0
2007-04-27 12:30:00,61.02,61.09,61.02,61.06,16900.0,38.6954,38.7398,38.6954,38.7207,16900.0
2007-04-27 12:40:00,61.05,61.15,61.03,61.03,41000.0,38.7144,38.7778,38.7017,38.7017,41000.0
2007-04-27 12:50:00,61.04,61.04,60.98,60.98,46100.0,38.7081,38.7081,38.67,38.67,46100.0
2007-04-27 13:00:00,60.98,60.99,60.88,60.88,61100.0,38.67,38.6763,38.6066,38.6066,61100.0
2007-04-27 13:10:00,60.88,60.9,60.83,60.84,31500.0,38.6066,38.6193,38.5749,38.5812,31500.0
2007-04-27 13:20:00,60.85,60.89,60.82,60.89,51600.0,38.5876,38.6129,38.5685,38.6129,51600.0
2007-04-27 13:30:00,60.89,60.97,60.88,60.88,86000.0,38.6129,38.6637,38.6066,38.6066,86000.0
2007-04-27 13:40:00,60.87,60.95,60.85,60.87,49800.0,38.6002,38.651,38.5876,38.6002,49800.0
2007-04-27 13:50:00,60.86,60.93,60.72,60.81,90200.0,38.5939,38.6383,38.5051,38.5622,90200.0
2007-04-27 14:00:00,60.81,60.86,60.8,60.84,38500.0,38.5622,38.5939,38.5559,38.5812,38500.0
2007-04-27 14:10:00,60.84,60.92,60.81,60.88,41400.0,38.5812,38.632,38.5622,38.6066,41400.0
2007-04-27 14:20:00,60.88,60.98,60.88,60.97,50000.0,38.6066,38.67,38.6066,38.6637,50000.0
2007-04-27 14:30:00,60.97,60.97,60.94,60.95,28200.0,38.6637,38.6637,38.6446,38.651,28200.0
2007-04-27 14:40:00,60.94,61.02,60.94,60.98,51200.0,38.6446,38.6954,38.6446,38.67,51200.0
2007-04-27 14:50:00,60.98,61.01,60.95,60.98,62200.0,38.67,38.689,38.651,38.67,62200.0
2007-04-27 15:00:00,60.97,61.03,60.96,61.01,56800.0,38.6637,38.7017,38.6573,38.689,56800.0
2007-04-27 15:10:00,60.99,61.04,60.98,61.0,46300.0,38.6763,38.7081,38.67,38.6827,46300.0
2007-04-27 15:20:00,61.0,61.0,60.91,60.93,51000.0,38.6827,38.6827,38.6256,38.6383,51000.0
2007-04-27 15:30:00,60.94,61.0,60.91,60.97,83900.0,38.6446,38.6827,38.6256,38.6637,83900.0
2007-04-27 15:40:00,60.97,60.97,60.8,60.94,116600.0,38.6637,38.6637,38.5559,38.6446,116600.0
2007-04-27 15:50:00,60.92,60.94,60.68,60.77,340100.0,38.632,38.6446,38.4798,38.5368,340100.0
2007-04-30 09:30:00,60.6,60.8,60.16,60.21,269100.0,38.429,38.5559,38.15,38.1817,269100.0
2007-04-30 09:40:00,60.22,60.31,60.2,60.25,162800.0,38.1881,38.2451,38.1754,38.2071,162800.0
2007-04-30 09:50:00,60.26,60.32,60.15,60.17,211400.0,38.2134,38.2515,38.1437,38.1563,211400.0
2007-04-30 10:00:00,60.18,60.19,60.05,60.06,291700.0,38.1627,38.169,38.0803,38.0866,291700.0
2007-04-30 10:10:00,60.07,60.1,59.94,60.08,200500.0,38.0929,38.112,38.0105,38.0993,200500.0
2007-04-30 10:20:00,60.09,60.09,59.88,59.96,168300.0,38.1056,38.1056,37.9724,38.0232,168300.0
2007-04-30 10:30:00,59.96,60.44,59.95,60.12,354000.0,38.0232,38.3276,38.0168,38.1246,354000.0
2007-04-30 10:40:00,60.12,60.19,59.96,60.16,218100.0,38.1246,38.169,38.0232,38.15,218100.0
2007-04-30 10:50:00,60.16,60.19,60.06,60.12,70200.0,38.15,38.169,38.0866,38.1246,70200.0
2007-04-30 11:00:00,60.12,60.15,60.08,60.1,102500.0,38.1246,38.1437,38.0993,38.112,102500.0
2007-04-30 11:10:00,60.1,60.1,59.97,60.01,123400.0,38.112,38.112,38.0295,38.0549,123400.0
2007-04-30 11:20:00,60.0,60.1,59.98,60.01,169700.0,38.0485,38.112,38.0359,38.0549,169700.0
2007-04-30 11:30:00,60.01,60.02,59.95,59.96,152200.0,38.0549,38.0612,38.0168,38.0232,152200.0
2007-04-30 11:40:00,59.96,60.02,59.94,59.99,91000.0,38.0232,38.0612,38.0105,38.0422,91000.0
2007-04-30 11:50:00,60.0,60.02,59.95,59.97,110000.0,38.0485,38.0612,38.0168,38.0295,110000.0
2007-04-30 12:00:00,59.97,59.99,59.95,59.97,119700.0,38.0295,38.0422,38.0168,38.0295,119700.0
2007-04-30 12:10:00,59.97,60.0,59.97,59.97,93000.0,38.0295,38.0485,38.0295,38.0295,93000.0
2007-04-30 12:20:00,59.98,60.01,59.94,60.01,112900.0,38.0359,38.0549,38.0105,38.0549,112900.0
2007-04-30 12:30:00,60.01,60.07,60.0,60.02,88200.0,38.0549,38.0929,38.0485,38.0612,88200.0
2007-04-30 12:40:00,60.02,60.03,60.0,60.0,47800.0,38.0612,38.0676,38.0485,38.0485,47800.0
2007-04-30 12:50:00,60.01,60.02,59.97,59.98,198700.0,38.0549,38.0612,38.0295,38.0359,198700.0
2007-04-30 13:00:00,59.98,60.01,59.95,60.0,114600.0,38.0359,38.0549,38.0168,38.0485,114600.0
2007-04-30 13:10:00,60.0,60.0,59.97,59.99,61800.0,38.0485,38.0485,38.0295,38.0422,61800.0
2007-04-30 13:20:00,60.0,60.01,59.97,59.98,103800.0,38.0485,38.0549,38.0295,38.0359,103800.0
2007-04-30 13:30:00,59.99,60.0,59.96,59.98,61500.0,38.0422,38.0485,38.0232,38.0359,61500.0
2007-04-30 13:40:00,59.98,60.0,59.95,59.99,100400.0,38.0359,38.0485,38.0168,38.0422,100400.0
2007-04-30 13:50:00,59.98,59.99,59.81,59.84,89300.0,38.0359,38.0422,37.9281,37.9471,89300.0
2007-04-30 14:00:00,59.85,59.92,59.85,59.9,85500.0,37.9534,37.9978,37.9534,37.9851,85500.0
2007-04-30 14:10:00,59.9,59.91,59.82,59.85,118200.0,37.9851,37.9915,37.9344,37.9534,118200.0
2007-04-30 14:20:00,59.85,59.89,59.82,59.85,67300.0,37.9534,37.9788,37.9344,37.9534,67300.0
2007-04-30 14:30:00,59.86,59.86,59.7,59.7,155500.0,37.9598,37.9598,37.8583,37.8583,155500.0
2007-04-30 14:40:00,59.7,59.74,59.54,59.56,269200.0,37.8583,37.8837,37.7568,37.7695,269200.0
2007-04-30 14:50:00,59.55,59.61,59.53,59.59,196100.0,37.7632,37.8012,37.7505,37.7885,196100.0
2007-04-30 15:00:00,59.59,59.76,59.57,59.68,243400.0,37.7885,37.8963,37.7759,37.8456,243400.0
2007-04-30 15:10:00,59.68,59.71,59.52,59.56,252200.0,37.8456,37.8646,37.7442,37.7695,252200.0
2007-04-30 15:20:00,59.55,59.58,59.5,59.57,267200.0,37.7632,37.7822,37.7315,37.7759,267200.0
2007-04-30 15:30:00,59.57,59.59,59.51,59.51,180900.0,37.7759,37.7885,37.7378,37.7378,180900.0
2007-04-30 15:40:00,59.53,59.56,59.39,59.4,366400.0,37.7505,37.7695,37.6617,37.6681,366400.0
2007-04-30 15:50:00,59.4,59.43,59.31,59.34,412500.0,37.6681,37.6871,37.611,37.63,412500.0
2007-05-01 09:30:00,59.11,59.25,59.0,59.17,380700.0,37.4842,37.5729,37.4144,37.5222,380700.0
2007-05-01 09:40:00,59.2,59.2,58.71,58.81,268200.0,37.5412,37.5412,37.2305,37.2939,268200.0
2007-05-01 09:50:00,58.81,59.0,58.7,58.8,278400.0,37.2939,37.4144,37.2242,37.2876,278400.0
2007-05-01 10:00:00,58.79,58.98,58.73,58.93,425800.0,37.2812,37.4017,37.2432,37.37,425800.0
2007-05-01 10:10:00,58.94,58.95,58.81,58.85,442500.0,37.3764,37.3827,37.2939,37.3193,442500.0
2007-05-01 10:20:00,58.84,58.84,58.51,58.53,410800.0,37.3129,37.3129,37.1037,37.1164,410800.0
2007-05-01 10:30:00,58.51,58.64,58.48,58.63,205100.0,37.1037,37.1861,37.0846,37.1798,205100.0
2007-05-01 10:40:00,58.63,58.75,58.63,58.7,181600.0,37.1798,37.2559,37.1798,37.2242,181600.0
2007-05-01 10:50:00,58.7,59.15,58.68,59.08,329800.0,37.2242,37.5095,37.2115,37.4651,329800.0
2007-05-01 11:00:00,59.09,59.12,58.91,58.95,222200.0,37.4715,37.4905,37.3573,37.3827,222200.0
2007-05-01 11:10:00,58.95,59.1,58.84,59.1,137200.0,37.3827,37.4778,37.3129,37.4778,137200.0
2007-05-01 11:20:00,59.1,59.2,59.04,59.11,168200.0,37.4778,37.5412,37.4398,37.4842,168200.0
2007-05-01 11:30:00,59.1,59.41,58.65,59.3,260200.0,37.4778,37.6744,37.1925,37.6046,260200.0
2007-05-01 11:40:00,59.29,59.33,59.2,59.22,92900.0,37.5983,37.6237,37.5412,37.5539,92900.0
2007-05-01 11:50:00,59.21,59.22,58.72,58.92,106300.0,37.5476,37.5539,37.2368,37.3637,106300.0
2007-05-01 12:00:00,58.93,59.02,58.91,58.97,72900.0,37.37,37.4271,37.3573,37.3954,72900.0
2007-05-01 12:10:00,58.98,59.08,58.86,59.08,136200.0,37.4017,37.4651,37.3256,37.4651,136200.0
2007-05-01 12:20:00,59.08,59.08,59.01,59.03,59700.0,37.4651,37.4651,37.4207,37.4334,59700.0
2007-05-01 12:30:00,59.04,59.21,59.03,59.08,82700.0,37.4398,37.5476,37.4334,37.4651,82700.0
2007-05-01 12:40:00,59.08,59.2,59.04,59.05,58000.0,37.4651,37.5412,37.4398,37.4461,58000.0
2007-05-01 12:50:00,59.05,59.36,59.04,59.33,221300.0,37.4461,37.6427,37.4398,37.6237,221300.0
2007-05-01 13:00:00,59.32,59.32,59.1,59.11,138700.0,37.6173,37.6173,37.4778,37.4842,138700.0
2007-05-01 13:10:00,59.11,59.26,59.1,59.25,127700.0,37.4842,37.5793,37.4778,37.5729,127700.0
2007-05-01 13:20:00,59.26,59.26,59.15,59.2,87500.0,37.5793,37.5793,37.5095,37.5412,87500.0
2007-05-01 13:30:00,59.19,59.34,59.19,59.3,69900.0,37.5349,37.63,37.5349,37.6046,69900.0
2007-05-01 13:40:00,59.29,59.43,59.29,59.39,130400.0,37.5983,37.6871,37.5983,37.6617,130400.0
2007-05-01 13:50:00,59.4,59.47,59.34,59.47,153000.0,37.6681,37.7124,37.63,37.7124,153000.0
2007-05-01 14:00:00,59.47,59.5,59.39,59.41,129400.0,37.7124,37.7315,37.6617,37.6744,129400.0
2007-05-01 14:10:00,59.41,59.5,59.36,59.48,90700.0,37.6744,37.7315,37.6427,37.7188,90700.0
2007-05-01 14:20:00,59.48,59.55,59.45,59.53,134600.0,37.7188,37.7632,37.6998,37.7505,134600.0
2007-05-01 14:30:00,59.53,59.79,59.48,59.7,310400.0,37.7505,37.9154,37.7188,37.8583,310400.0
2007-05-01 14:40:00,59.7,59.83,59.67,59.76,141700.0,37.8583,37.9407,37.8393,37.8963,141700.0
2007-05-01 14:50:00,59.75,59.77,59.64,59.65,123500.0,37.89,37.9027,37.8203,37.8266,123500.0
2007-05-01 15:00:00,59.65,59.66,59.56,59.56,123000.0,37.8266,37.8329,37.7695,37.7695,123000.0
2007-05-01 15:10:00,59.56,59.68,59.56,59.65,115500.0,37.7695,37.8456,37.7695,37.8266,115500.0
2007-05-01 15:20:00,59.65,59.73,59.62,59.66,130900.0,37.8266,37.8773,37.8076,37.8329,130900.0
2007-05-01 15:30:00,59.66,59.71,59.6,59.6,167300.0,37.8329,37.8646,37.7949,37.7949,167300.0
2007-05-01 15:40:00,59.61,59.7,59.6,59.67,119500.0,37.8012,37.8583,37.7949,37.8393,119500.0
2007-05-01 15:50:00,59.66,59.72,59.62,59.67,325600.0,37.8329,37.871,37.8076,37.8393,325600.0
2007-05-02 09:30:00,58.8,59.83,58.79,59.59,113900.0,37.2876,37.9407,37.2812,37.7885,113900.0
2007-05-02 09:40:00,59.6,59.65,59.5,59.63,135400.0,37.7949,37.8266,37.7315,37.8139,135400.0
2007-05-02 09:50:00,59.62,59.72,59.58,59.6,131600.0,37.8076,37.871,37.7822,37.7949,131600.0
2007-05-02 10:00:00,59.59,59.8,59.59,59.72,139500.0,37.7885,37.9217,37.7885,37.871,139500.0
2007-05-02 10:10:00,59.71,59.77,59.65,59.68,152400.0,37.8646,37.9027,37.8266,37.8456,152400.0
2007-05-02 10:20:00,59.7,59.7,59.6,59.68,96400.0,37.8583,37.8583,37.7949,37.8456,96400.0
2007-05-02 10:30:00,59.67,59.72,59.62,59.67,124600.0,37.8393,37.871,37.8076,37.8393,124600.0
2007-05-02 10:40:00,59.68,59.75,59.59,59.6,160200.0,37.8456,37.89,37.7885,37.7949,160200.0
2007-05-02 10:50:00,59.6,59.67,59.59,59.62,100700.0,37.7949,37.8393,37.7885,37.8076,100700.0
2007-05-02 11:00:00,59.62,59.63,59.58,59.62,73500.0,37.8076,37.8139,37.7822,37.8076,73500.0
2007-05-02 11:10:00,59.6,59.6,59.52,59.55,53900.0,37.7949,37.7949,37.7442,37.7632,53900.0
2007-05-02 11:20:00,59.55,59.63,59.53,59.57,62800.0,37.7632,37.8139,37.7505,37.7759,62800.0
2007-05-02 11:30:00,59.58,59.64,59.53,59.62,111600.0,37.7822,37.8203,37.7505,37.8076,111600.0
2007-05-02 11:40:00,59.62,59.64,59.57,59.59,57800.0,37.8076,37.8203,37.7759,37.7885,57800.0
2007-05-02 11:50:00,59.58,59.6,59.46,59.47,64800.0,37.7822,37.7949,37.7061,37.7124,64800.0
2007-05-02 12:00:00,59.47,59.48,59.4,59.41,61400.0,37.7124,37.7188,37.6681,37.6744,61400.0
2007-05-02 12:10:00,59.41,59.48,59.4,59.47,61500.0,37.6744,37.7188,37.6681,37.7124,61500.0
2007-05-02 12:20:00,59.47,59.48,59.37,59.4,114800.0,37.7124,37.7188,37.649,37.6681,114800.0
2007-05-02 12:30:00,59.39,59.46,59.38,59.43,76400.0,37.6617,37.7061,37.6554,37.6871,76400.0
2007-05-02 12:40:00,59.45,59.45,59.27,59.29,98000.0,37.6998,37.6998,37.5856,37.5983,98000.0
2007-05-02 12:50:00,59.29,59.38,59.28,59.38,62800.0,37.5983,37.6554,37.592,37.6554,62800.0
2007-05-02 13:00:00,59.38,59.45,59.35,59.4,71400.0,37.6554,37.6998,37.6364,37.6681,71400.0
2007-05-02 13:10:00,59.4,59.43,59.38,59.38,59300.0,37.6681,37.6871,37.6554,37.6554,59300.0
2007-05-02 13:20:00,59.38,59.44,59.37,59.39,50200.0,37.6554,37.6934,37.649,37.6617,50200.0
2007-05-02 13:30:00,59.38,59.41,59.38,59.41,41200.0,37.6554,37.6744,37.6554,37.6744,41200.0
2007-05-02 13:40:00,59.41,59.48,59.38,59.48,92500.0,37.6744,37.7188,37.6554,37.7188,92500.0
2007-05-02 13:50:00,59.48,59.48,59.4,59.42,69800.0,37.7188,37.7188,37.6681,37.6807,69800.0
2007-05-02 14:00:00,59.42,59.43,59.32,59.35,80600.0,37.6807,37.6871,37.6173,37.6364,80600.0
2007-05-02 14:10:00,59.37,59.4,59.32,59.4,40900.0,37.649,37.6681,37.6173,37.6681,40900.0
2007-05-02 14:20:00,59.4,59.47,59.4,59.44,119400.0,37.6681,37.7124,37.6681,37.6934,119400.0
2007-05-02 14:30:00,59.44,59.46,59.3,59.33,155700.0,37.6934,37.7061,37.6046,37.6237,155700.0
2007-05-02 14:40:00,59.34,59.45,59.31,59.33,106400.0,37.63,37.6998,37.611,37.6237,106400.0
2007-05-02 14:50:00,59.33,59.4,59.33,59.36,84500.0,37.6237,37.6681,37.6237,37.6427,84500.0
2007-05-02 15:00:00,59.37,59.38,59.3,59.3,113000.0,37.649,37.6554,37.6046,37.6046,113000.0
2007-05-02 15:10:00,59.32,59.32,59.19,59.24,205000.0,37.6173,37.6173,37.5349,37.5666,205000.0
2007-05-02 15:20:00,59.22,59.23,59.07,59.14,258700.0,37.5539,37.5603,37.4588,37.5032,258700.0
2007-05-02 15:30:00,59.13,59.22,59.1,59.15,248100.0,37.4968,37.5539,37.4778,37.5095,248100.0
2007-05-02 15:40:00,59.15,59.16,58.96,59.01,294000.0,37.5095,37.5159,37.389,37.4207,294000.0
2007-05-02 15:50:00,59.01,59.02,58.79,58.87,825400.0,37.4207,37.4271,37.2812,37.332,825400.0
2007-05-03 09:30:00,59.16,59.37,58.48,58.56,353600.0,37.5159,37.649,37.0846,37.1354,353600.0
2007-05-03 09:40:00,58.59,58.75,58.48,58.61,299200.0,37.1544,37.2559,37.0846,37.1671,299200.0
2007-05-03 09:50:00,58.61,58.76,58.46,58.67,169100.0,37.1671,37.2622,37.072,37.2051,169100.0
2007-05-03 10:00:00,58.67,58.74,58.43,58.52,274600.0,37.2051,37.2495,37.0529,37.11,274600.0
2007-05-03 10:10:00,58.54,58.57,58.31,58.51,229500.0,37.1227,37.1417,36.9768,37.1037,229500.0
2007-05-03 10:20:00,58.51,58.54,58.28,58.43,247400.0,37.1037,37.1227,36.9578,37.0529,247400.0
2007-05-03 10:30:00,58.43,58.51,58.33,58.4,284500.0,37.0529,37.1037,36.9895,37.0339,284500.0
2007-05-03 10:40:00,58.43,58.55,58.4,58.46,454000.0,37.0529,37.129,37.0339,37.072,454000.0
2007-05-03 10:50:00,58.44,59.0,58.44,58.67,741600.0,37.0593,37.4144,37.0593,37.2051,741600.0
2007-05-03 11:00:00,58.69,58.74,58.51,58.54,220800.0,37.2178,37.2495,37.1037,37.1227,220800.0
2007-05-03 11:10:00,58.54,58.56,58.45,58.45,211400.0,37.1227,37.1354,37.0656,37.0656,211400.0
2007-05-03 11:20:00,58.47,58.62,58.45,58.57,164200.0,37.0783,37.1734,37.0656,37.1417,164200.0
2007-05-03 11:30:00,58.57,58.58,58.47,58.5,123400.0,37.1417,37.1481,37.0783,37.0973,123400.0
2007-05-03 11:40:00,58.49,58.57,58.35,58.54,341600.0,37.091,37.1417,37.0022,37.1227,341600.0
2007-05-03 11:50:00,58.53,58.67,58.34,58.65,557300.0,37.1164,37.2051,36.9959,37.1925,557300.0
2007-05-03 12:00:00,58.64,58.67,58.41,58.46,209000.0,37.1861,37.2051,37.0403,37.072,209000.0
2007-05-03 12:10:00,58.46,58.54,58.46,58.49,107500.0,37.072,37.1227,37.072,37.091,107500.0
2007-05-03 12:20:00,58.49,58.5,58.45,58.47,102500.0,37.091,37.0973,37.0656,37.0783,102500.0
2007-05-03 12:30:00,58.47,58.49,58.35,58.48,147200.0,37.0783,37.091,37.0022,37.0846,147200.0
2007-05-03 12:40:00,58.48,58.51,58.47,58.5,54600.0,37.0846,37.1037,37.0783,37.0973,54600.0
2007-05-03 12:50:00,58.49,58.55,58.46,58.48,132000.0,37.091,37.129,37.072,37.0846,132000.0
2007-05-03 13:00:00,58.49,58.57,58.39,58.49,239800.0,37.091,37.1417,37.0276,37.091,239800.0
2007-05-03 13:10:00,58.49,58.56,58.49,58.52,64100.0,37.091,37.1354,37.091,37.11,64100.0
2007-05-03 13:20:00,58.52,58.57,58.5,58.55,339200.0,37.11,37.1417,37.0973,37.129,339200.0
2007-05-03 13:30:00,58.54,58.57,58.52,58.55,114300.0,37.1227,37.1417,37.11,37.129,114300.0
2007-05-03 13:40:00,58.55,58.57,58.51,58.51,155000.0,37.129,37.1417,37.1037,37.1037,155000.0
2007-05-03 13:50:00,58.54,58.55,58.51,58.54,82700.0,37.1227,37.129,37.1037,37.1227,82700.0
2007-05-03 14:00:00,58.53,58.54,58.41,58.47,99300.0,37.1164,37.1227,37.0403,37.0783,99300.0
2007-05-03 14:10:00,58.47,58.55,58.45,58.51,285400.0,37.0783,37.129,37.0656,37.1037,285400.0
2007-05-03 14:20:00,58.5,58.52,58.43,58.51,81000.0,37.0973,37.11,37.0529,37.1037,81000.0
2007-05-03 14:30:00,58.5,58.52,58.4,58.46,224900.0,37.0973,37.11,37.0339,37.072,224900.0
2007-05-03 14:40:00,58.47,58.52,58.47,58.5,68000.0,37.0783,37.11,37.0783,37.0973,68000.0
2007-05-03 14:50:00,58.5,58.6,58.47,58.56,185900.0,37.0973,37.1607,37.0783,37.1354,185900.0
2007-05-03 15:00:00,58.55,58.57,58.5,58.55,206200.0,37.129,37.1417,37.0973,37.129,206200.0
2007-05-03 15:10:00,58.55,58.66,58.55,58.65,203100.0,37.129,37.1988,37.129,37.1925,203100.0
2007-05-03 15:20:00,58.64,58.67,58.57,58.61,250600.0,37.1861,37.2051,37.1417,37.1671,250600.0
2007-05-03 15:30:00,58.61,58.62,58.55,58.55,189800.0,37.1671,37.1734,37.129,37.129,189800.0
2007-05-03 15:40:00,58.55,58.62,58.5,58.6,540600.0,37.129,37.1734,37.0973,37.1607,540600.0
2007-05-03 15:50:00,58.59,58.62,58.4,58.58,294300.0,37.1544,37.1734,37.0339,37.1481,294300.0
2007-05-04 09:30:00,58.62,58.9,58.55,58.6,238300.0,37.1734,37.351,37.129,37.1607,238300.0
2007-05-04 09:40:00,58.6,58.85,58.55,58.74,83800.0,37.1607,37.3193,37.129,37.2495,83800.0
2007-05-04 09:50:00,58.73,58.8,58.57,58.7,169700.0,37.2432,37.2876,37.1417,37.2242,169700.0
2007-05-04 10:00:00,58.69,58.73,58.56,58.65,119000.0,37.2178,37.2432,37.1354,37.1925,119000.0
2007-05-04 10:10:00,58.65,58.83,58.64,58.74,136400.0,37.1925,37.3066,37.1861,37.2495,136400.0
2007-05-04 10:20:00,58.74,58.79,58.7,58.7,90400.0,37.2495,37.2812,37.2242,37.2242,90400.0
2007-05-04 10:30:00,58.7,58.7,58.38,58.38,208200.0,37.2242,37.2242,37.0212,37.0212,208200.0
2007-05-04 10:40:00,58.38,58.5,58.29,58.48,164900.0,37.0212,37.0973,36.9642,37.0846,164900.0
2007-05-04 10:50:00,58.48,58.59,58.46,58.54,93400.0,37.0846,37.1544,37.072,37.1227,93400.0
2007-05-04 11:00:00,58.53,58.55,58.49,58.5,110100.0,37.1164,37.129,37.091,37.0973,110100.0
2007-05-04 11:10:00,58.49,58.53,58.45,58.5,61000.0,37.091,37.1164,37.0656,37.0973,61000.0
2007-05-04 11:20:00,58.51,58.52,58.37,58.45,163800.0,37.1037,37.11,37.0149,37.0656,163800.0
2007-05-04 11:30:00,58.45,58.51,58.45,58.5,135300.0,37.0656,37.1037,37.0656,37.0973,135300.0
2007-05-04 11:40:00,58.49,58.56,58.48,58.55,50800.0,37.091,37.1354,37.0846,37.129,50800.0
2007-05-04 11:50:00,58.55,58.57,58.52,58.54,46100.0,37.129,37.1417,37.11,37.1227,46100.0
2007-05-04 12:00:00,58.53,58.59,58.48,58.59,107500.0,37.1164,37.1544,37.0846,37.1544,107500.0
2007-05-04 12:10:00,58.6,58.61,58.54,58.58,56900.0,37.1607,37.1671,37.1227,37.1481,56900.0
2007-05-04 12:20:00,58.58,58.59,58.48,58.54,138300.0,37.1481,37.1544,37.0846,37.1227,138300.0
2007-05-04 12:30:00,58.55,58.66,58.52,58.64,115000.0,37.129,37.1988,37.11,37.1861,115000.0
2007-05-04 12:40:00,58.64,58.67,58.61,58.66,56700.0,37.1861,37.2051,37.1671,37.1988,56700.0
2007-05-04 12:50:00,58.65,58.76,58.64,58.74,85600.0,37.1925,37.2622,37.1861,37.2495,85600.0
2007-05-04 13:00:00,58.74,58.76,58.65,58.69,82300.0,37.2495,37.2622,37.1925,37.2178,82300.0
2007-05-04 13:10:00,58.69,58.78,58.69,58.76,65400.0,37.2178,37.2749,37.2178,37.2622,65400.0
2007-05-04 13:20:00,58.75,58.78,58.73,58.75,49100.0,37.2559,37.2749,37.2432,37.2559,49100.0
2007-05-04 13:30:00,58.75,58.77,58.72,58.73,41000.0,37.2559,37.2685,37.2368,37.2432,41000.0
2007-05-04 13:40:00,58.74,58.78,58.73,58.76,40400.0,37.2495,37.2749,37.2432,37.2622,40400.0
2007-05-04 13:50:00,58.75,58.75,58.68,58.71,58300.0,37.2559,37.2559,37.2115,37.2305,58300.0
2007-05-04 14:00:00,58.71,58.84,58.7,58.73,231800.0,37.2305,37.3129,37.2242,37.2432,231800.0
2007-05-04 14:10:00,58.73,58.95,58.73,58.87,61800.0,37.2432,37.3827,37.2432,37.332,61800.0
2007-05-04 14:20:00,58.86,58.86,58.79,58.8,39800.0,37.3256,37.3256,37.2812,37.2876,39800.0
2007-05-04 14:30:00,58.8,58.91,58.78,58.9,139200.0,37.2876,37.3573,37.2749,37.351,139200.0
2007-05-04 14:40:00,58.89,59.08,58.88,59.04,276500.0,37.3446,37.4651,37.3383,37.4398,276500.0
2007-05-04 14:50:00,59.03,59.16,59.02,59.12,154900.0,37.4334,37.5159,37.4271,37.4905,154900.0
2007-05-04 15:00:00,59.11,59.13,59.05,59.07,70600.0,37.4842,37.4968,37.4461,37.4588,70600.0
2007-05-04 15:10:00,59.08,59.1,59.03,59.05,43900.0,37.4651,37.4778,37.4334,37.4461,43900.0
2007-05-04 15:20:00,59.06,59.07,59.04,59.05,58400.0,37.4524,37.4588,37.4398,37.4461,58400.0
2007-05-04 15:30:00,59.05,59.05,58.93,58.98,111600.0,37.4461,37.4461,37.37,37.4017,111600.0
2007-05-04 15:40:00,58.98,59.02,58.89,58.96,137200.0,37.4017,37.4271,37.3446,37.389,137200.0
2007-05-04 15:50:00,58.95,59.04,58.93,59.0,162000.0,37.3827,37.4398,37.37,37.4144,162000.0
2007-05-07 09:30:00,58.3,59.52,58.29,59.32,225700.0,36.9705,37.7442,36.9642,37.6173,225700.0
2007-05-07 09:40:00,59.31,59.48,59.23,59.33,126500.0,37.611,37.7188,37.5603,37.6237,126500.0
2007-05-07 09:50:00,59.32,59.36,59.2,59.22,180100.0,37.6173,37.6427,37.5412,37.5539,180100.0
2007-05-07 10:00:00,59.24,59.31,59.18,59.22,120900.0,37.5666,37.611,37.5285,37.5539,120900.0
2007-05-07 10:10:00,59.22,59.38,59.22,59.3,107100.0,37.5539,37.6554,37.5539,37.6046,107100.0
2007-05-07 10:20:00,59.31,59.49,59.31,59.46,205800.0,37.611,37.7251,37.611,37.7061,205800.0
2007-05-07 10:30:00,59.46,59.59,59.4,59.53,211600.0,37.7061,37.7885,37.6681,37.7505,211600.0
2007-05-07 10:40:00,59.54,59.58,59.49,59.58,105500.0,37.7568,37.7822,37.7251,37.7822,105500.0
2007-05-07 10:50:00,59.58,59.73,59.55,59.67,106500.0,37.7822,37.8773,37.7632,37.8393,106500.0
2007-05-07 11:00:00,59.67,59.69,59.6,59.6,41900.0,37.8393,37.852,37.7949,37.7949,41900.0
2007-05-07 11:10:00,59.61,59.68,59.58,59.61,61800.0,37.8012,37.8456,37.7822,37.8012,61800.0
2007-05-07 11:20:00,59.61,59.73,59.6,59.62,79500.0,37.8012,37.8773,37.7949,37.8076,79500.0
2007-05-07 11:30:00,59.61,59.72,59.49,59.6,279800.0,37.8012,37.871,37.7251,37.7949,279800.0
2007-05-07 11:40:00,59.6,59.66,59.57,59.63,69100.0,37.7949,37.8329,37.7759,37.8139,69100.0
2007-05-07 11:50:00,59.61,59.66,59.55,59.61,100600.0,37.8012,37.8329,37.7632,37.8012,100600.0
2007-05-07 12:00:00,59.62,59.64,59.59,59.61,184200.0,37.8076,37.8203,37.7885,37.8012,184200.0
2007-05-07 12:10:00,59.61,59.64,59.49,59.51,106800.0,37.8012,37.8203,37.7251,37.7378,106800.0
2007-05-07 12:20:00,59.52,59.82,59.37,59.41,780700.0,37.7442,37.9344,37.649,37.6744,780700.0
2007-05-07 12:30:00,59.4,59.53,59.38,59.5,85400.0,37.6681,37.7505,37.6554,37.7315,85400.0
2007-05-07 12:40:00,59.52,59.55,59.28,59.33,228000.0,37.7442,37.7632,37.592,37.6237,228000.0
2007-05-07 12:50:00,59.34,59.36,59.33,59.35,33000.0,37.63,37.6427,37.6237,37.6364,33000.0
2007-05-07 13:00:00,59.34,59.37,59.33,59.34,47600.0,37.63,37.649,37.6237,37.63,47600.0
2007-05-07 13:10:00,59.34,59.38,59.33,59.35,39200.0,37.63,37.6554,37.6237,37.6364,39200.0
2007-05-07 13:20:00,59.36,59.36,59.28,59.3,71300.0,37.6427,37.6427,37.592,37.6046,71300.0
2007-05-07 13:30:00,59.3,59.36,59.29,59.36,34800.0,37.6046,37.6427,37.5983,37.6427,34800.0
2007-05-07 13:40:00,59.36,59.37,59.28,59.3,69700.0,37.6427,37.649,37.592,37.6046,69700.0
2007-05-07 13:50:00,59.3,59.37,59.28,59.34,75700.0,37.6046,37.649,37.592,37.63,75700.0
2007-05-07 14:00:00,59.34,59.35,59.28,59.31,41500.0,37.63,37.6364,37.592,37.611,41500.0
2007-05-07 14:10:00,59.3,59.31,59.25,59.26,80800.0,37.6046,37.611,37.5729,37.5793,80800.0
2007-05-07 14:20:00,59.26,59.29,59.2,59.28,72700.0,37.5793,37.5983,37.5412,37.592,72700.0
2007-05-07 14:30:00,59.28,59.3,59.14,59.14,139400.0,37.592,37.6046,37.5032,37.5032,139400.0
2007-05-07 14:40:00,59.15,59.3,59.1,59.26,237600.0,37.5095,37.6046,37.4778,37.5793,237600.0
2007-05-07 14:50:00,59.26,59.31,59.23,59.31,58900.0,37.5793,37.611,37.5603,37.611,58900.0
2007-05-07 15:00:00,59.32,59.32,59.25,59.27,78500.0,37.6173,37.6173,37.5729,37.5856,78500.0
2007-05-07 15:10:00,59.27,59.29,59.23,59.25,153800.0,37.5856,37.5983,37.5603,37.5729,153800.0
2007-05-07 15:20:00,59.25,59.34,59.24,59.32,188600.0,37.5729,37.63,37.5666,37.6173,188600.0
2007-05-07 15:30:00,59.32,59.37,59.25,59.31,182300.0,37.6173,37.649,37.5729,37.611,182300.0
2007-05-07 15:40:00,59.31,59.37,59.3,59.35,154800.0,37.611,37.649,37.6046,37.6364,154800.0
2007-05-07 15:50:00,59.35,59.37,59.25,59.3,315000.0,37.6364,37.649,37.5729,37.6046,315000.0
2007-05-08 09:30:00,59.4,59.45,59.17,59.43,211000.0,37.6681,37.6998,37.5222,37.6871,211000.0
2007-05-08 09:40:00,59.42,59.43,59.25,59.31,138200.0,37.6807,37.6871,37.5729,37.611,138200.0
2007-05-08 09:50:00,59.32,59.33,59.21,59.3,123500.0,37.6173,37.6237,37.5476,37.6046,123500.0
2007-05-08 10:00:00,59.3,59.35,59.21,59.25,343600.0,37.6046,37.6364,37.5476,37.5729,343600.0
2007-05-08 10:10:00,59.23,59.28,59.09,59.25,253000.0,37.5603,37.592,37.4715,37.5729,253000.0
2007-05-08 10:20:00,59.25,59.33,59.22,59.31,178000.0,37.5729,37.6237,37.5539,37.611,178000.0
2007-05-08 10:30:00,59.31,59.32,59.27,59.3,263200.0,37.611,37.6173,37.5856,37.6046,263200.0
2007-05-08 10:40:00,59.3,59.31,59.22,59.26,164600.0,37.6046,37.611,37.5539,37.5793,164600.0
2007-05-08 10:50:00,59.26,59.26,59.22,59.23,112300.0,37.5793,37.5793,37.5539,37.5603,112300.0
2007-05-08 11:00:00,59.24,59.26,59.14,59.21,156600.0,37.5666,37.5793,37.5032,37.5476,156600.0
2007-05-08 11:10:00,59.2,59.21,59.11,59.16,120700.0,37.5412,37.5476,37.4842,37.5159,120700.0
2007-05-08 11:20:00,59.15,59.18,59.1,59.13,99600.0,37.5095,37.5285,37.4778,37.4968,99600.0
2007-05-08 11:30:00,59.13,59.23,59.07,59.1,124300.0,37.4968,37.5603,37.4588,37.4778,124300.0
2007-05-08 11:40:00,59.1,59.11,59.03,59.03,66800.0,37.4778,37.4842,37.4334,37.4334,66800.0
2007-05-08 11:50:00,59.05,59.06,58.98,58.99,114500.0,37.4461,37.4524,37.4017,37.4081,114500.0
2007-05-08 12:00:00,59.0,59.08,58.98,59.03,226900.0,37.4144,37.4651,37.4017,37.4334,226900.0
2007-05-08 12:10:00,59.03,59.07,58.95,58.96,215300.0,37.4334,37.4588,37.3827,37.389,215300.0
2007-05-08 12:20:00,58.97,59.03,58.96,59.0,143200.0,37.3954,37.4334,37.389,37.4144,143200.0
2007-05-08 12:30:00,59.01,59.02,58.99,59.01,95600.0,37.4207,37.4271,37.4081,37.4207,95600.0
2007-05-08 12:40:00,59.02,59.04,59.0,59.02,129100.0,37.4271,37.4398,37.4144,37.4271,129100.0
2007-05-08 12:50:00,59.01,59.09,59.01,59.07,70100.0,37.4207,37.4715,37.4207,37.4588,70100.0
2007-05-08 13:00:00,59.06,59.12,58.99,59.09,88600.0,37.4524,37.4905,37.4081,37.4715,88600.0
2007-05-08 13:10:00,59.09,59.1,59.05,59.07,56500.0,37.4715,37.4778,37.4461,37.4588,56500.0
2007-05-08 13:20:00,59.06,59.07,59.02,59.05,37300.0,37.4524,37.4588,37.4271,37.4461,37300.0
2007-05-08 13:30:00,59.04,59.07,59.0,59.02,212500.0,37.4398,37.4588,37.4144,37.4271,212500.0
2007-05-08 13:40:00,59.01,59.05,58.98,59.01,49200.0,37.4207,37.4461,37.4017,37.4207,49200.0
2007-05-08 13:50:00,59.01,59.03,58.97,58.99,118100.0,37.4207,37.4334,37.3954,37.4081,118100.0
2007-05-08 14:00:00,59.0,59.03,58.99,59.0,87400.0,37.4144,37.4334,37.4081,37.4144,87400.0
2007-05-08 14:10:00,59.0,59.05,58.99,59.0,123500.0,37.4144,37.4461,37.4081,37.4144,123500.0
2007-05-08 14:20:00,59.01,59.03,58.98,58.99,95300.0,37.4207,37.4334,37.4017,37.4081,95300.0
2007-05-08 14:30:00,58.99,59.01,58.94,58.94,164000.0,37.4081,37.4207,37.3764,37.3764,164000.0
2007-05-08 14:40:00,58.94,58.95,58.9,58.9,72000.0,37.3764,37.3827,37.351,37.351,72000.0
2007-05-08 14:50:00,58.91,58.92,58.82,58.87,210400.0,37.3573,37.3637,37.3003,37.332,210400.0
2007-05-08 15:00:00,58.88,58.9,58.82,58.85,82500.0,37.3383,37.351,37.3003,37.3193,82500.0
2007-05-08 15:10:00,58.85,58.91,58.82,58.88,95900.0,37.3193,37.3573,37.3003,37.3383,95900.0
2007-05-08 15:20:00,58.88,58.91,58.81,58.86,205100.0,37.3383,37.3573,37.2939,37.3256,205100.0
2007-05-08 15:30:00,58.85,58.88,58.8,58.84,141800.0,37.3193,37.3383,37.2876,37.3129,141800.0
2007-05-08 15:40:00,58.84,58.84,58.78,58.8,299100.0,37.3129,37.3129,37.2749,37.2876,299100.0
2007-05-08 15:50:00,58.81,58.91,58.78,58.84,557300.0,37.2939,37.3573,37.2749,37.3129,557300.0
2007-05-09 09:30:00,58.8,59.06,58.6,58.95,208600.0,37.2876,37.4524,37.1607,37.3827,208600.0
2007-05-09 09:40:00,58.96,58.97,58.87,58.88,132700.0,37.389,37.3954,37.332,37.3383,132700.0
2007-05-09 09:50:00,58.89,58.95,58.87,58.91,160700.0,37.3446,37.3827,37.332,37.3573,160700.0
2007-05-09 10:00:00,58.91,59.2,58.88,59.11,255500.0,37.3573,37.5412,37.3383,37.4842,255500.0
2007-05-09 10:10:00,59.14,59.19,59.08,59.12,343800.0,37.5032,37.5349,37.4651,37.4905,343800.0
2007-05-09 10:20:00,59.11,59.13,59.0,59.01,159500.0,37.4842,37.4968,37.4144,37.4207,159500.0
2007-05-09 10:30:00,59.01,59.19,59.01,59.14,259900.0,37.4207,37.5349,37.4207,37.5032,259900.0
2007-05-09 10:40:00,59.15,59.16,59.06,59.11,77200.0,37.5095,37.5159,37.4524,37.4842,77200.0
2007-05-09 10:50:00,59.12,59.2,59.09,59.2,50000.0,37.4905,37.5412,37.4715,37.5412,50000.0
2007-05-09 11:00:00,59.2,59.22,59.06,59.12,196100.0,37.5412,37.5539,37.4524,37.4905,196100.0
2007-05-09 11:10:00,59.12,59.22,59.11,59.2,90500.0,37.4905,37.5539,37.4842,37.5412,90500.0
2007-05-09 11:20:00,59.2,59.2,59.04,59.05,83500.0,37.5412,37.5412,37.4398,37.4461,83500.0
2007-05-09 11:30:00,59.06,59.06,59.02,59.02,46700.0,37.4524,37.4524,37.4271,37.4271,46700.0
2007-05-09 11:40:00,59.02,59.15,58.92,59.0,86900.0,37.4271,37.5095,37.3637,37.4144,86900.0
2007-05-09 11:50:00,59.01,59.11,59.01,59.06,115600.0,37.4207,37.4842,37.4207,37.4524,115600.0
2007-05-09 12:00:00,59.07,59.1,59.04,59.07,58500.0,37.4588,37.4778,37.4398,37.4588,58500.0
2007-05-09 12:10:00,59.07,59.08,58.98,59.02,35700.0,37.4588,37.4651,37.4017,37.4271,35700.0
2007-05-09 12:20:00,59.02,59.09,59.01,59.07,29600.0,37.4271,37.4715,37.4207,37.4588,29600.0
2007-05-09 12:30:00,59.07,59.12,59.05,59.12,39600.0,37.4588,37.4905,37.4461,37.4905,39600.0
2007-05-09 12:40:00,59.11,59.23,59.1,59.21,52100.0,37.4842,37.5603,37.4778,37.5476,52100.0
2007-05-09 12:50:00,59.19,59.22,59.1,59.13,105500.0,37.5349,37.5539,37.4778,37.4968,105500.0
2007-05-09 13:00:00,59.14,59.17,59.1,59.11,64600.0,37.5032,37.5222,37.4778,37.4842,64600.0
2007-05-09 13:10:00,59.11,59.15,59.09,59.15,51100.0,37.4842,37.5095,37.4715,37.5095,51100.0
2007-05-09 13:20:00,59.15,59.17,59.12,59.12,34900.0,37.5095,37.5222,37.4905,37.4905,34900.0
2007-05-09 13:30:00,59.13,59.18,59.08,59.08,49600.0,37.4968,37.5285,37.4651,37.4651,49600.0
2007-05-09 13:40:00,59.09,59.15,59.09,59.12,28400.0,37.4715,37.5095,37.4715,37.4905,28400.0
2007-05-09 13:50:00,59.11,59.17,59.09,59.16,147700.0,37.4842,37.5222,37.4715,37.5159,147700.0
2007-05-09 14:00:00,59.17,59.24,59.17,59.2,87300.0,37.5222,37.5666,37.5222,37.5412,87300.0
2007-05-09 14:10:00,59.2,59.23,58.87,59.07,210700.0,37.5412,37.5603,37.332,37.4588,210700.0
2007-05-09 14:20:00,59.07,59.24,58.9,58.96,199600.0,37.4588,37.5666,37.351,37.389,199600.0
2007-05-09 14:30:00,58.97,59.16,58.9,59.13,102300.0,37.3954,37.5159,37.351,37.4968,102300.0
2007-05-09 14:40:00,59.13,59.39,59.11,59.23,152000.0,37.4968,37.6617,37.4842,37.5603,152000.0
2007-05-09 14:50:00,59.22,59.28,59.05,59.09,70200.0,37.5539,37.592,37.4461,37.4715,70200.0
2007-05-09 15:00:00,59.08,59.14,59.05,59.05,80400.0,37.4651,37.5032,37.4461,37.4461,80400.0
2007-05-09 15:10:00,59.04,59.16,58.98,59.09,79900.0,37.4398,37.5159,37.4017,37.4715,79900.0
2007-05-09 15:20:00,59.1,59.17,59.07,59.16,45600.0,37.4778,37.5222,37.4588,37.5159,45600.0
2007-05-09 15:30:00,59.16,59.16,59.04,59.08,85700.0,37.5159,37.5159,37.4398,37.4651,85700.0
2007-05-09 15:40:00,59.08,59.12,58.99,59.1,138900.0,37.4651,37.4905,37.4081,37.4778,138900.0
2007-05-09 15:50:00,59.11,59.19,59.05,59.09,168900.0,37.4842,37.5349,37.4461,37.4715,168900.0
2007-05-10 09:30:00,59.35,60.0,59.24,59.51,495500.0,37.6364,38.0485,37.5666,37.7378,495500.0
2007-05-10 09:40:00,59.51,59.85,59.42,59.67,710200.0,37.7378,37.9534,37.6807,37.8393,710200.0
2007-05-10 09:50:00,59.68,59.8,59.55,59.78,380900.0,37.8456,37.9217,37.7632,37.909,380900.0
2007-05-10 10:00:00,59.78,59.8,59.61,59.66,265000.0,37.909,37.9217,37.8012,37.8329,265000.0
2007-05-10 10:10:00,59.66,59.9,59.47,59.84,415300.0,37.8329,37.9851,37.7124,37.9471,415300.0
2007-05-10 10:20:00,59.84,59.91,59.62,59.68,289100.0,37.9471,37.9915,37.8076,37.8456,289100.0
2007-05-10 10:30:00,59.67,59.69,59.46,59.49,188000.0,37.8393,37.852,37.7061,37.7251,188000.0
2007-05-10 10:40:00,59.49,59.5,59.17,59.31,227400.0,37.7251,37.7315,37.5222,37.611,227400.0
2007-05-10 10:50:00,59.31,59.4,59.26,59.34,98700.0,37.611,37.6681,37.5793,37.63,98700.0
2007-05-10 11:00:00,59.34,59.36,59.09,59.21,188200.0,37.63,37.6427,37.4715,37.5476,188200.0
2007-05-10 11:10:00,59.21,59.27,59.07,59.27,101600.0,37.5476,37.5856,37.4588,37.5856,101600.0
2007-05-10 11:20:00,59.27,59.31,59.23,59.23,174300.0,37.5856,37.611,37.5603,37.5603,174300.0
2007-05-10 11:30:00,59.21,59.24,59.15,59.19,129000.0,37.5476,37.5666,37.5095,37.5349,129000.0
2007-05-10 11:40:00,59.18,59.38,59.17,59.36,88700.0,37.5285,37.6554,37.5222,37.6427,88700.0
2007-05-10 11:50:00,59.37,59.46,59.16,59.16,153200.0,37.649,37.7061,37.5159,37.5159,153200.0
2007-05-10 12:00:00,59.16,59.17,58.91,59.01,257700.0,37.5159,37.5222,37.3573,37.4207,257700.0
2007-05-10 12:10:00,59.01,59.23,58.99,59.21,74700.0,37.4207,37.5603,37.4081,37.5476,74700.0
2007-05-10 12:20:00,59.22,59.3,59.13,59.26,129200.0,37.5539,37.6046,37.4968,37.5793,129200.0
2007-05-10 12:30:00,59.25,59.28,59.2,59.21,73600.0,37.5729,37.592,37.5412,37.5476,73600.0
2007-05-10 12:40:00,59.21,59.26,59.2,59.21,79600.0,37.5476,37.5793,37.5412,37.5476,79600.0
2007-05-10 12:50:00,59.21,59.33,59.19,59.26,121800.0,37.5476,37.6237,37.5349,37.5793,121800.0
2007-05-10 13:00:00,59.25,59.25,59.08,59.1,102600.0,37.5729,37.5729,37.4651,37.4778,102600.0
2007-05-10 13:10:00,59.1,59.2,59.06,59.17,67300.0,37.4778,37.5412,37.4524,37.5222,67300.0
2007-05-10 13:20:00,59.17,59.17,58.96,58.98,226300.0,37.5222,37.5222,37.389,37.4017,226300.0
2007-05-10 13:30:00,58.99,59.0,58.86,58.98,103400.0,37.4081,37.4144,37.3256,37.4017,103400.0
2007-05-10 13:40:00,59.0,59.02,58.97,59.0,61500.0,37.4144,37.4271,37.3954,37.4144,61500.0
2007-05-10 13:50:00,59.0,59.05,58.97,59.0,103800.0,37.4144,37.4461,37.3954,37.4144,103800.0
2007-05-10 14:00:00,58.98,59.13,58.97,59.03,174900.0,37.4017,37.4968,37.3954,37.4334,174900.0
2007-05-10 14:10:00,59.04,59.05,58.92,58.93,93300.0,37.4398,37.4461,37.3637,37.37,93300.0
2007-05-10 14:20:00,58.93,58.96,58.89,58.94,104500.0,37.37,37.389,37.3446,37.3764,104500.0
2007-05-10 14:30:00,58.94,58.99,58.92,58.95,54600.0,37.3764,37.4081,37.3637,37.3827,54600.0
2007-05-10 14:40:00,58.95,59.06,58.95,59.0,72100.0,37.3827,37.4524,37.3827,37.4144,72100.0
2007-05-10 14:50:00,59.0,59.01,58.85,58.87,111700.0,37.4144,37.4207,37.3193,37.332,111700.0
2007-05-10 15:00:00,58.87,58.94,58.8,58.89,106500.0,37.332,37.3764,37.2876,37.3446,106500.0
2007-05-10 15:10:00,58.88,59.04,58.86,58.98,80000.0,37.3383,37.4398,37.3256,37.4017,80000.0
2007-05-10 15:20:00,58.97,59.05,58.92,58.96,67900.0,37.3954,37.4461,37.3637,37.389,67900.0
2007-05-10 15:30:00,58.98,59.0,58.86,58.9,107300.0,37.4017,37.4144,37.3256,37.351,107300.0
2007-05-10 15:40:00,58.91,58.91,58.75,58.76,209200.0,37.3573,37.3573,37.2559,37.2622,209200.0
2007-05-10 15:50:00,58.77,58.81,58.66,58.73,282700.0,37.2685,37.2939,37.1988,37.2432,282700.0
2007-05-11 09:30:00,58.74,59.03,58.7,59.01,190300.0,37.2495,37.4334,37.2242,37.4207,190300.0
2007-05-11 09:40:00,58.99,59.01,58.58,58.6,75900.0,37.4081,37.4207,37.1481,37.1607,75900.0
2007-05-11 09:50:00,58.59,58.63,58.39,58.45,112700.0,37.1544,37.1798,37.0276,37.0656,112700.0
2007-05-11 10:00:00,58.45,58.67,58.42,58.48,69600.0,37.0656,37.2051,37.0466,37.0846,69600.0
2007-05-11 10:10:00,58.47,58.64,58.33,58.6,128100.0,37.0783,37.1861,36.9895,37.1607,128100.0
2007-05-11 10:20:00,58.6,58.6,58.26,58.26,123400.0,37.1607,37.1607,36.9451,36.9451,123400.0
2007-05-11 10:30:00,58.26,58.55,58.26,58.41,127300.0,36.9451,37.129,36.9451,37.0403,127300.0
2007-05-11 10:40:00,58.39,58.48,58.35,58.42,154200.0,37.0276,37.0846,37.0022,37.0466,154200.0
2007-05-11 10:50:00,58.43,58.52,58.38,58.39,259800.0,37.0529,37.11,37.0212,37.0276,259800.0
2007-05-11 11:00:00,58.39,58.46,58.38,58.42,948100.0,37.0276,37.072,37.0212,37.0466,948100.0
2007-05-11 11:10:00,58.43,58.46,58.37,58.39,154400.0,37.0529,37.072,37.0149,37.0276,154400.0
2007-05-11 11:20:00,58.37,58.38,58.18,58.21,119200.0,37.0149,37.0212,36.8944,36.9134,119200.0
2007-05-11 11:30:00,58.22,58.25,58.17,58.22,75700.0,36.9198,36.9388,36.8881,36.9198,75700.0
2007-05-11 11:40:00,58.23,58.23,58.07,58.12,102900.0,36.9261,36.9261,36.8246,36.8564,102900.0
2007-05-11 11:50:00,58.13,58.14,58.01,58.06,121900.0,36.8627,36.869,36.7866,36.8183,121900.0
2007-05-11 12:00:00,58.05,58.06,57.84,57.93,205300.0,36.812,36.8183,36.6788,36.7359,205300.0
2007-05-11 12:10:00,57.92,58.0,57.91,57.99,126900.0,36.7295,36.7803,36.7232,36.7739,126900.0
2007-05-11 12:20:00,57.98,58.11,57.97,58.1,68600.0,36.7676,36.85,36.7612,36.8437,68600.0
2007-05-11 12:30:00,58.11,58.23,58.1,58.23,115400.0,36.85,36.9261,36.8437,36.9261,115400.0
2007-05-11 12:40:00,58.23,58.27,58.18,58.22,174600.0,36.9261,36.9515,36.8944,36.9198,174600.0
2007-05-11 12:50:00,58.22,58.24,58.1,58.2,55700.0,36.9198,36.9325,36.8437,36.9071,55700.0
2007-05-11 13:00:00,58.2,58.21,58.13,58.16,40200.0,36.9071,36.9134,36.8627,36.8817,40200.0
2007-05-11 13:10:00,58.16,58.16,58.04,58.08,67300.0,36.8817,36.8817,36.8056,36.831,67300.0
2007-05-11 13:20:00,58.09,58.25,58.07,58.2,115400.0,36.8373,36.9388,36.8246,36.9071,115400.0
2007-05-11 13:30:00,58.2,58.2,58.13,58.19,43100.0,36.9071,36.9071,36.8627,36.9007,43100.0
2007-05-11 13:40:00,58.2,58.21,58.18,58.19,41200.0,36.9071,36.9134,36.8944,36.9007,41200.0
2007-05-11 13:50:00,58.19,58.2,58.09,58.1,86400.0,36.9007,36.9071,36.8373,36.8437,86400.0
2007-05-11 14:00:00,58.1,58.15,58.09,58.13,89300.0,36.8437,36.8754,36.8373,36.8627,89300.0
2007-05-11 14:10:00,58.13,58.16,58.1,58.15,97500.0,36.8627,36.8817,36.8437,36.8754,97500.0
2007-05-11 14:20:00,58.15,58.18,58.14,58.16,65300.0,36.8754,36.8944,36.869,36.8817,65300.0
2007-05-11 14:30:00,58.17,58.25,58.12,58.25,143000.0,36.8881,36.9388,36.8564,36.9388,143000.0
2007-05-11 14:40:00,58.25,58.26,58.19,58.22,127300.0,36.9388,36.9451,36.9007,36.9198,127300.0
2007-05-11 14:50:00,58.24,58.25,58.15,58.16,91100.0,36.9325,36.9388,36.8754,36.8817,91100.0
2007-05-11 15:00:00,58.17,58.2,58.08,58.12,172500.0,36.8881,36.9071,36.831,36.8564,172500.0
2007-05-11 15:10:00,58.13,58.16,58.11,58.14,87900.0,36.8627,36.8817,36.85,36.869,87900.0
2007-05-11 15:20:00,58.14,58.21,58.11,58.19,201900.0,36.869,36.9134,36.85,36.9007,201900.0
2007-05-11 15:30:00,58.19,58.24,58.16,58.19,292300.0,36.9007,36.9325,36.8817,36.9007,292300.0
2007-05-11 15:40:00,58.18,58.28,58.15,58.27,319000.0,36.8944,36.9578,36.8754,36.9515,319000.0
2007-05-11 15:50:00,58.26,58.35,58.25,58.34,603800.0,36.9451,37.0022,36.9388,36.9959,603800.0
2007-05-14 09:30:00,58.41,58.5,58.2,58.21,132700.0,37.0403,37.0973,36.9071,36.9134,132700.0
2007-05-14 09:40:00,58.21,58.21,57.98,58.14,250300.0,36.9134,36.9134,36.7676,36.869,250300.0
2007-05-14 09:50:00,58.13,58.18,58.01,58.14,143500.0,36.8627,36.8944,36.7866,36.869,143500.0
2007-05-14 10:00:00,58.12,58.19,58.03,58.17,154600.0,36.8564,36.9007,36.7993,36.8881,154600.0
2007-05-14 10:10:00,58.16,58.2,58.13,58.16,171100.0,36.8817,36.9071,36.8627,36.8817,171100.0
2007-05-14 10:20:00,58.14,58.17,58.06,58.1,107200.0,36.869,36.8881,36.8183,36.8437,107200.0
2007-05-14 10:30:00,58.08,58.16,57.98,58.11,257100.0,36.831,36.8817,36.7676,36.85,257100.0
2007-05-14 10:40:00,58.12,58.15,57.9,57.91,217500.0,36.8564,36.8754,36.7168,36.7232,217500.0
2007-05-14 10:50:00,57.93,58.24,57.9,58.1,557900.0,36.7359,36.9325,36.7168,36.8437,557900.0
2007-05-14 11:00:00,58.1,58.18,58.0,58.0,188000.0,36.8437,36.8944,36.7803,36.7803,188000.0
2007-05-14 11:10:00,57.99,58.05,57.9,57.97,184300.0,36.7739,36.812,36.7168,36.7612,184300.0
2007-05-14 11:20:00,57.97,58.11,57.97,58.08,117400.0,36.7612,36.85,36.7612,36.831,117400.0
2007-05-14 11:30:00,58.07,58.1,57.95,58.06,129500.0,36.8246,36.8437,36.7486,36.8183,129500.0
2007-05-14 11:40:00,58.07,58.08,57.98,58.0,113800.0,36.8246,36.831,36.7676,36.7803,113800.0
2007-05-14 11:50:00,58.0,58.08,57.96,58.08,113600.0,36.7803,36.831,36.7549,36.831,113600.0
2007-05-14 12:00:00,58.1,58.15,58.05,58.1,90500.0,36.8437,36.8754,36.812,36.8437,90500.0
2007-05-14 12:10:00,58.09,58.11,58.03,58.03,101400.0,36.8373,36.85,36.7993,36.7993,101400.0
2007-05-14 12:20:00,58.03,58.07,58.01,58.03,71900.0,36.7993,36.8246,36.7866,36.7993,71900.0
2007-05-14 12:30:00,58.04,58.1,58.03,58.04,134300.0,36.8056,36.8437,36.7993,36.8056,134300.0
2007-05-14 12:40:00,58.05,58.1,58.05,58.1,94000.0,36.812,36.8437,36.812,36.8437,94000.0
2007-05-14 12:50:00,58.09,58.1,58.05,58.09,87100.0,36.8373,36.8437,36.812,36.8373,87100.0
2007-05-14 13:00:00,58.09,58.1,58.0,58.1,93700.0,36.8373,36.8437,36.7803,36.8437,93700.0
2007-05-14 13:10:00,58.09,58.1,58.0,58.01,178600.0,36.8373,36.8437,36.7803,36.7866,178600.0
2007-05-14 13:20:00,58.0,58.14,58.0,58.06,117500.0,36.7803,36.869,36.7803,36.8183,117500.0
2007-05-14 13:30:00,58.05,58.1,58.0,58.03,125800.0,36.812,36.8437,36.7803,36.7993,125800.0
2007-05-14 13:40:00,58.03,58.06,57.95,57.98,120700.0,36.7993,36.8183,36.7486,36.7676,120700.0
2007-05-14 13:50:00,57.98,58.02,57.94,57.96,104700.0,36.7676,36.7929,36.7422,36.7549,104700.0
2007-05-14 14:00:00,57.97,58.0,57.88,58.0,167700.0,36.7612,36.7803,36.7042,36.7803,167700.0
2007-05-14 14:10:00,58.0,58.0,57.81,57.89,75000.0,36.7803,36.7803,36.6598,36.7105,75000.0
2007-05-14 14:20:00,57.89,57.96,57.85,57.96,69500.0,36.7105,36.7549,36.6851,36.7549,69500.0
2007-05-14 14:30:00,57.96,58.04,57.85,57.9,138200.0,36.7549,36.8056,36.6851,36.7168,138200.0
2007-05-14 14:40:00,57.9,57.94,57.86,57.88,85400.0,36.7168,36.7422,36.6915,36.7042,85400.0
2007-05-14 14:50:00,57.88,57.93,57.79,57.84,144300.0,36.7042,36.7359,36.6471,36.6788,144300.0
2007-05-14 15:00:00,57.85,57.92,57.83,57.85,106700.0,36.6851,36.7295,36.6725,36.6851,106700.0
2007-05-14 15:10:00,57.85,57.92,57.79,57.9,213600.0,36.6851,36.7295,36.6471,36.7168,213600.0
2007-05-14 15:20:00,57.91,57.94,57.79,57.85,169800.0,36.7232,36.7422,36.6471,36.6851,169800.0
2007-05-14 15:30:00,57.85,57.87,57.75,57.75,147000.0,36.6851,36.6978,36.6217,36.6217,147000.0
2007-05-14 15:40:00,57.75,57.92,57.75,57.86,228800.0,36.6217,36.7295,36.6217,36.6915,228800.0
2007-05-14 15:50:00,57.87,57.97,57.83,57.97,392900.0,36.6978,36.7612,36.6725,36.7612,392900.0
2007-05-15 09:30:00,58.01,58.35,57.74,57.86,199700.0,36.7866,37.0022,36.6154,36.6915,199700.0
2007-05-15 09:40:00,57.85,57.86,57.62,57.8,139800.0,36.6851,36.6915,36.5393,36.6534,139800.0
2007-05-15 09:50:00,57.78,57.84,57.57,57.77,305800.0,36.6407,36.6788,36.5076,36.6344,305800.0
2007-05-15 10:00:00,57.77,58.27,57.75,58.2,423000.0,36.6344,36.9515,36.6217,36.9071,423000.0
2007-05-15 10:10:00,58.18,58.31,58.14,58.29,303100.0,36.8944,36.9768,36.869,36.9642,303100.0
2007-05-15 10:20:00,58.29,58.29,58.09,58.15,378800.0,36.9642,36.9642,36.8373,36.8754,378800.0
2007-05-15 10:30:00,58.15,58.18,57.92,57.93,164100.0,36.8754,36.8944,36.7295,36.7359,164100.0
2007-05-15 10:40:00,57.93,57.96,57.83,57.84,128200.0,36.7359,36.7549,36.6725,36.6788,128200.0
2007-05-15 10:50:00,57.83,57.92,57.75,57.78,371900.0,36.6725,36.7295,36.6217,36.6407,371900.0
2007-05-15 11:00:00,57.78,58.8,57.68,57.76,350000.0,36.6407,37.2876,36.5773,36.6281,350000.0
2007-05-15 11:10:00,57.78,57.8,57.67,57.75,165000.0,36.6407,36.6534,36.571,36.6217,165000.0
2007-05-15 11:20:00,57.75,57.81,57.6,57.66,1248500.0,36.6217,36.6598,36.5266,36.5647,1248500.0
2007-05-15 11:30:00,57.67,57.78,57.66,57.75,135200.0,36.571,36.6407,36.5647,36.6217,135200.0
2007-05-15 11:40:00,57.75,57.82,57.7,57.8,246600.0,36.6217,36.6661,36.59,36.6534,246600.0
2007-05-15 11:50:00,57.8,57.82,57.69,57.69,217200.0,36.6534,36.6661,36.5837,36.5837,217200.0
2007-05-15 12:00:00,57.69,57.74,57.69,57.71,84700.0,36.5837,36.6154,36.5837,36.5964,84700.0
2007-05-15 12:10:00,57.7,57.75,57.69,57.72,121400.0,36.59,36.6217,36.5837,36.6027,121400.0
2007-05-15 12:20:00,57.71,57.74,57.66,57.72,96400.0,36.5964,36.6154,36.5647,36.6027,96400.0
2007-05-15 12:30:00,57.71,57.73,57.68,57.69,142100.0,36.5964,36.609,36.5773,36.5837,142100.0
2007-05-15 12:40:00,57.69,57.78,57.69,57.71,142700.0,36.5837,36.6407,36.5837,36.5964,142700.0
2007-05-15 12:50:00,57.7,57.72,57.64,57.67,89500.0,36.59,36.6027,36.552,36.571,89500.0
2007-05-15 13:00:00,57.66,57.69,57.53,57.58,174500.0,36.5647,36.5837,36.4822,36.5139,174500.0
2007-05-15 13:10:00,57.58,57.65,57.55,57.63,134700.0,36.5139,36.5583,36.4949,36.5456,134700.0
2007-05-15 13:20:00,57.63,57.75,57.62,57.7,173600.0,36.5456,36.6217,36.5393,36.59,173600.0
2007-05-15 13:30:00,57.71,57.74,57.65,57.71,140800.0,36.5964,36.6154,36.5583,36.5964,140800.0
2007-05-15 13:40:00,57.7,57.72,57.56,57.6,176800.0,36.59,36.6027,36.5012,36.5266,176800.0
2007-05-15 13:50:00,57.61,57.69,57.57,57.62,80500.0,36.5329,36.5837,36.5076,36.5393,80500.0
2007-05-15 14:00:00,57.63,57.7,57.59,57.69,98900.0,36.5456,36.59,36.5203,36.5837,98900.0
2007-05-15 14:10:00,57.69,57.72,57.51,57.56,128400.0,36.5837,36.6027,36.4695,36.5012,128400.0
2007-05-15 14:20:00,57.55,57.58,57.42,57.53,139400.0,36.4949,36.5139,36.4125,36.4822,139400.0
2007-05-15 14:30:00,57.53,57.65,57.49,57.55,590600.0,36.4822,36.5583,36.4568,36.4949,590600.0
2007-05-15 14:40:00,57.55,57.6,57.46,57.5,134300.0,36.4949,36.5266,36.4378,36.4632,134300.0
2007-05-15 14:50:00,57.5,57.55,57.45,57.55,211600.0,36.4632,36.4949,36.4315,36.4949,211600.0
2007-05-15 15:00:00,57.54,57.58,57.46,57.51,166200.0,36.4886,36.5139,36.4378,36.4695,166200.0
2007-05-15 15:10:00,57.5,57.58,57.46,57.5,159200.0,36.4632,36.5139,36.4378,36.4632,159200.0
2007-05-15 15:20:00,57.52,57.55,57.35,57.5,189500.0,36.4759,36.4949,36.3681,36.4632,189500.0
2007-05-15 15:30:00,57.52,57.64,57.48,57.61,160000.0,36.4759,36.552,36.4505,36.5329,160000.0
2007-05-15 15:40:00,57.62,57.65,57.49,57.56,215800.0,36.5393,36.5583,36.4568,36.5012,215800.0
2007-05-15 15:50:00,57.56,57.61,57.39,57.52,495200.0,36.5012,36.5329,36.3934,36.4759,495200.0
2007-05-16 09:30:00,57.55,57.75,57.43,57.74,204100.0,36.5713,36.6984,36.4951,36.692,204100.0
2007-05-16 09:40:00,57.75,57.77,57.56,57.56,254800.0,36.6984,36.7111,36.5777,36.5777,254800.0
2007-05-16 09:50:00,57.54,57.63,57.48,57.57,110000.0,36.565,36.6221,36.5268,36.584,110000.0
2007-05-16 10:00:00,57.56,57.57,57.43,57.48,122000.0,36.5777,36.584,36.4951,36.5268,122000.0
2007-05-16 10:10:00,57.47,57.51,57.28,57.31,192400.0,36.5205,36.5459,36.3997,36.4188,192400.0
2007-05-16 10:20:00,57.32,57.46,57.29,57.4,191200.0,36.4252,36.5141,36.4061,36.476,191200.0
2007-05-16 10:30:00,57.41,57.41,57.25,57.32,93300.0,36.4823,36.4823,36.3807,36.4252,93300.0
2007-05-16 10:40:00,57.32,57.37,57.23,57.29,102100.0,36.4252,36.4569,36.368,36.4061,102100.0
2007-05-16 10:50:00,57.28,57.31,56.96,57.12,3503700.0,36.3997,36.4188,36.1964,36.2981,3503700.0
2007-05-16 11:00:00,57.1,57.2,57.04,57.07,180700.0,36.2853,36.3489,36.2472,36.2663,180700.0
2007-05-16 11:10:00,57.08,57.15,56.98,57.0,152000.0,36.2726,36.3171,36.2091,36.2218,152000.0
2007-05-16 11:20:00,57.02,57.04,56.87,56.92,177400.0,36.2345,36.2472,36.1392,36.171,177400.0
2007-05-16 11:30:00,56.93,57.04,56.83,57.03,185000.0,36.1773,36.2472,36.1138,36.2409,185000.0
2007-05-16 11:40:00,57.03,57.03,56.97,57.02,82600.0,36.2409,36.2409,36.2027,36.2345,82600.0
2007-05-16 11:50:00,57.01,57.11,56.99,56.99,166300.0,36.2282,36.2917,36.2154,36.2154,166300.0
2007-05-16 12:00:00,56.99,57.02,56.86,56.9,125700.0,36.2154,36.2345,36.1328,36.1583,125700.0
2007-05-16 12:10:00,56.9,56.97,56.8,56.95,179200.0,36.1583,36.2027,36.0947,36.19,179200.0
2007-05-16 12:20:00,56.96,57.04,56.89,56.98,73000.0,36.1964,36.2472,36.1519,36.2091,73000.0
2007-05-16 12:30:00,56.98,57.0,56.92,56.92,52100.0,36.2091,36.2218,36.171,36.171,52100.0
2007-05-16 12:40:00,56.92,57.0,56.85,56.96,105300.0,36.171,36.2218,36.1265,36.1964,105300.0
2007-05-16 12:50:00,56.95,57.2,56.94,57.12,112600.0,36.19,36.3489,36.1837,36.2981,112600.0
2007-05-16 13:00:00,57.11,57.15,56.98,57.0,130200.0,36.2917,36.3171,36.2091,36.2218,130200.0
2007-05-16 13:10:00,56.99,57.03,56.96,56.98,62100.0,36.2154,36.2409,36.1964,36.2091,62100.0
2007-05-16 13:20:00,56.99,57.17,56.99,57.13,78300.0,36.2154,36.3298,36.2154,36.3044,78300.0
2007-05-16 13:30:00,57.12,57.19,56.99,57.14,111500.0,36.2981,36.3425,36.2154,36.3108,111500.0
2007-05-16 13:40:00,57.13,57.21,57.05,57.14,173200.0,36.3044,36.3553,36.2536,36.3108,173200.0
2007-05-16 13:50:00,57.16,57.2,57.0,57.08,272500.0,36.3235,36.3489,36.2218,36.2726,272500.0
2007-05-16 14:00:00,57.08,57.12,57.05,57.1,128300.0,36.2726,36.2981,36.2536,36.2853,128300.0
2007-05-16 14:10:00,57.12,57.13,57.05,57.08,130100.0,36.2981,36.3044,36.2536,36.2726,130100.0
2007-05-16 14:20:00,57.06,57.09,56.92,57.02,1851300.0,36.2599,36.279,36.171,36.2345,1851300.0
2007-05-16 14:30:00,57.0,57.07,56.93,57.06,231200.0,36.2218,36.2663,36.1773,36.2599,231200.0
2007-05-16 14:40:00,57.06,57.16,57.05,57.09,103200.0,36.2599,36.3235,36.2536,36.279,103200.0
2007-05-16 14:50:00,57.09,57.23,57.05,57.16,227600.0,36.279,36.368,36.2536,36.3235,227600.0
2007-05-16 15:00:00,57.16,57.17,57.1,57.15,116800.0,36.3235,36.3298,36.2853,36.3171,116800.0
2007-05-16 15:10:00,57.15,57.2,57.13,57.14,128500.0,36.3171,36.3489,36.3044,36.3108,128500.0
2007-05-16 15:20:00,57.15,57.24,57.14,57.19,158900.0,36.3171,36.3743,36.3108,36.3425,158900.0
2007-05-16 15:30:00,57.18,57.23,57.16,57.21,240600.0,36.3362,36.368,36.3235,36.3553,240600.0
2007-05-16 15:40:00,57.22,57.26,57.19,57.24,309100.0,36.3616,36.387,36.3425,36.3743,309100.0
2007-05-16 15:50:00,57.24,57.31,57.2,57.25,403200.0,36.3743,36.4188,36.3489,36.3807,403200.0
2007-05-17 09:30:00,57.9,58.0,57.78,57.85,532500.0,36.7937,36.8573,36.7175,36.762,532500.0
2007-05-17 09:40:00,57.85,57.94,57.76,57.8,277300.0,36.762,36.8191,36.7048,36.7302,277300.0
2007-05-17 09:50:00,57.8,57.85,57.74,57.77,329300.0,36.7302,36.762,36.692,36.7111,329300.0
2007-05-17 10:00:00,57.76,57.84,57.72,57.83,316000.0,36.7048,36.7556,36.6793,36.7492,316000.0
2007-05-17 10:10:00,57.83,57.88,57.74,57.75,259200.0,36.7492,36.781,36.692,36.6984,259200.0
2007-05-17 10:20:00,57.76,57.88,57.75,57.84,270500.0,36.7048,36.781,36.6984,36.7556,270500.0
2007-05-17 10:30:00,57.83,57.85,57.76,57.77,148500.0,36.7492,36.762,36.7048,36.7111,148500.0
2007-05-17 10:40:00,57.76,57.81,57.71,57.79,212300.0,36.7048,36.7365,36.673,36.7238,212300.0
2007-05-17 10:50:00,57.78,57.88,57.75,57.84,148500.0,36.7175,36.781,36.6984,36.7556,148500.0
2007-05-17 11:00:00,57.84,57.88,57.79,57.85,208700.0,36.7556,36.781,36.7238,36.762,208700.0
2007-05-17 11:10:00,57.84,57.9,57.8,57.82,102400.0,36.7556,36.7937,36.7302,36.7429,102400.0
2007-05-17 11:20:00,57.82,57.85,57.8,57.81,237000.0,36.7429,36.762,36.7302,36.7365,237000.0
2007-05-17 11:30:00,57.81,57.88,57.8,57.8,287000.0,36.7365,36.781,36.7302,36.7302,287000.0
2007-05-17 11:40:00,57.8,57.9,57.8,57.84,212700.0,36.7302,36.7937,36.7302,36.7556,212700.0
2007-05-17 11:50:00,57.84,57.87,57.8,57.82,72400.0,36.7556,36.7747,36.7302,36.7429,72400.0
2007-05-17 12:00:00,57.82,57.86,57.75,57.82,238200.0,36.7429,36.7683,36.6984,36.7429,238200.0
2007-05-17 12:10:00,57.82,57.88,57.79,57.81,147700.0,36.7429,36.781,36.7238,36.7365,147700.0
2007-05-17 12:20:00,57.8,57.81,57.74,57.8,93700.0,36.7302,36.7365,36.692,36.7302,93700.0
2007-05-17 12:30:00,57.8,57.81,57.74,57.77,112100.0,36.7302,36.7365,36.692,36.7111,112100.0
2007-05-17 12:40:00,57.77,57.8,57.73,57.75,109300.0,36.7111,36.7302,36.6857,36.6984,109300.0
2007-05-17 12:50:00,57.75,57.81,57.73,57.78,99500.0,36.6984,36.7365,36.6857,36.7175,99500.0
2007-05-17 13:00:00,57.77,57.84,57.75,57.82,112700.0,36.7111,36.7556,36.6984,36.7429,112700.0
2007-05-17 13:10:00,57.8,57.82,57.78,57.8,70400.0,36.7302,36.7429,36.7175,36.7302,70400.0
2007-05-17 13:20:00,57.8,57.82,57.77,57.8,105300.0,36.7302,36.7429,36.7111,36.7302,105300.0
2007-05-17 13:30:00,57.79,57.84,57.79,57.82,179600.0,36.7238,36.7556,36.7238,36.7429,179600.0
2007-05-17 13:40:00,57.82,57.9,57.81,57.85,73900.0,36.7429,36.7937,36.7365,36.762,73900.0
2007-05-17 13:50:00,57.85,57.85,57.81,57.85,103300.0,36.762,36.762,36.7365,36.762,103300.0
2007-05-17 14:00:00,57.85,57.85,57.79,57.82,157200.0,36.762,36.762,36.7238,36.7429,157200.0
2007-05-17 14:10:00,57.82,57.84,57.77,57.78,145800.0,36.7429,36.7556,36.7111,36.7175,145800.0
2007-05-17 14:20:00,57.78,57.86,57.76,57.79,145400.0,36.7175,36.7683,36.7048,36.7238,145400.0
2007-05-17 14:30:00,57.79,57.81,57.67,57.71,278400.0,36.7238,36.7365,36.6476,36.673,278400.0
2007-05-17 14:40:00,57.7,57.73,57.64,57.64,293400.0,36.6666,36.6857,36.6285,36.6285,293400.0
2007-05-17 14:50:00,57.63,57.8,57.62,57.73,157000.0,36.6221,36.7302,36.6158,36.6857,157000.0
2007-05-17 15:00:00,57.74,57.79,57.7,57.71,196000.0,36.692,36.7238,36.6666,36.673,196000.0
2007-05-17 15:10:00,57.71,57.75,57.65,57.66,196000.0,36.673,36.6984,36.6349,36.6412,196000.0
2007-05-17 15:20:00,57.65,57.73,57.58,57.68,154300.0,36.6349,36.6857,36.5904,36.6539,154300.0
2007-05-17 15:30:00,57.68,57.76,57.66,57.69,398500.0,36.6539,36.7048,36.6412,36.6603,398500.0
2007-05-17 15:40:00,57.68,57.79,57.68,57.76,394200.0,36.6539,36.7238,36.6539,36.7048,394200.0
2007-05-17 15:50:00,57.75,57.78,57.64,57.64,365800.0,36.6984,36.7175,36.6285,36.6285,365800.0
2007-05-18 09:30:00,57.93,58.13,57.8,57.92,760500.0,36.8128,36.9399,36.7302,36.8064,760500.0
2007-05-18 09:40:00,57.93,57.97,57.82,57.9,174700.0,36.8128,36.8382,36.7429,36.7937,174700.0
2007-05-18 09:50:00,57.89,57.95,57.85,57.93,128100.0,36.7874,36.8255,36.762,36.8128,128100.0
2007-05-18 10:00:00,57.93,58.09,57.88,58.08,387700.0,36.8128,36.9145,36.781,36.9081,387700.0
2007-05-18 10:10:00,58.09,58.2,58.07,58.12,250700.0,36.9145,36.9844,36.9018,36.9335,250700.0
2007-05-18 10:20:00,58.11,58.19,58.1,58.11,215800.0,36.9272,36.978,36.9208,36.9272,215800.0
2007-05-18 10:30:00,58.11,58.14,58.06,58.09,174400.0,36.9272,36.9462,36.8954,36.9145,174400.0
2007-05-18 10:40:00,58.09,58.1,58.01,58.04,157600.0,36.9145,36.9208,36.8636,36.8827,157600.0
2007-05-18 10:50:00,58.03,58.07,57.98,58.02,152600.0,36.8763,36.9018,36.8446,36.87,152600.0
2007-05-18 11:00:00,58.03,58.06,57.97,58.03,166600.0,36.8763,36.8954,36.8382,36.8763,166600.0
2007-05-18 11:10:00,58.04,58.11,57.98,58.05,439200.0,36.8827,36.9272,36.8446,36.889,439200.0
2007-05-18 11:20:00,58.05,58.08,57.98,58.05,255400.0,36.889,36.9081,36.8446,36.889,255400.0
2007-05-18 11:30:00,58.05,58.12,58.04,58.11,82300.0,36.889,36.9335,36.8827,36.9272,82300.0
2007-05-18 11:40:00,58.11,58.19,58.1,58.13,121300.0,36.9272,36.978,36.9208,36.9399,121300.0
2007-05-18 11:50:00,58.13,58.23,58.11,58.19,129600.0,36.9399,37.0034,36.9272,36.978,129600.0
2007-05-18 12:00:00,58.18,58.26,58.14,58.26,133400.0,36.9717,37.0225,36.9462,37.0225,133400.0
2007-05-18 12:10:00,58.26,58.31,58.23,58.29,115400.0,37.0225,37.0543,37.0034,37.0416,115400.0
2007-05-18 12:20:00,58.28,58.4,58.25,58.3,228400.0,37.0352,37.1115,37.0161,37.0479,228400.0
2007-05-18 12:30:00,58.31,58.33,58.23,58.25,98000.0,37.0543,37.067,37.0034,37.0161,98000.0
2007-05-18 12:40:00,58.24,58.35,58.23,58.25,285900.0,37.0098,37.0797,37.0034,37.0161,285900.0
2007-05-18 12:50:00,58.25,58.28,58.22,58.25,96800.0,37.0161,37.0352,36.9971,37.0161,96800.0
2007-05-18 13:00:00,58.24,58.28,58.23,58.24,98200.0,37.0098,37.0352,37.0034,37.0098,98200.0
2007-05-18 13:10:00,58.25,58.26,58.16,58.16,137100.0,37.0161,37.0225,36.9589,36.9589,137100.0
2007-05-18 13:20:00,58.17,58.33,58.14,58.15,178200.0,36.9653,37.067,36.9462,36.9526,178200.0
2007-05-18 13:30:00,58.15,58.18,58.13,58.14,77300.0,36.9526,36.9717,36.9399,36.9462,77300.0
2007-05-18 13:40:00,58.15,58.18,58.13,58.15,634800.0,36.9526,36.9717,36.9399,36.9526,634800.0
2007-05-18 13:50:00,58.15,58.21,58.14,58.2,141800.0,36.9526,36.9907,36.9462,36.9844,141800.0
2007-05-18 14:00:00,58.2,58.21,58.1,58.17,365100.0,36.9844,36.9907,36.9208,36.9653,365100.0
2007-05-18 14:10:00,58.18,58.22,58.15,58.2,187200.0,36.9717,36.9971,36.9526,36.9844,187200.0
2007-05-18 14:20:00,58.2,58.27,58.16,58.2,263700.0,36.9844,37.0288,36.9589,36.9844,263700.0
2007-05-18 14:30:00,58.2,58.22,58.12,58.14,357700.0,36.9844,36.9971,36.9335,36.9462,357700.0
2007-05-18 14:40:00,58.15,58.2,58.11,58.13,121400.0,36.9526,36.9844,36.9272,36.9399,121400.0
2007-05-18 14:50:00,58.12,58.22,58.08,58.1,212500.0,36.9335,36.9971,36.9081,36.9208,212500.0
2007-05-18 15:00:00,58.11,58.18,58.1,58.15,92200.0,36.9272,36.9717,36.9208,36.9526,92200.0
2007-05-18 15:10:00,58.15,58.24,58.14,58.23,209200.0,36.9526,37.0098,36.9462,37.0034,209200.0
2007-05-18 15:20:00,58.24,58.25,58.15,58.18,246700.0,37.0098,37.0161,36.9526,36.9717,246700.0
2007-05-18 15:30:00,58.18,58.27,58.14,58.14,446600.0,36.9717,37.0288,36.9462,36.9462,446600.0
2007-05-18 15:40:00,58.14,58.28,58.14,58.2,423400.0,36.9462,37.0352,36.9462,36.9844,423400.0
2007-05-18 15:50:00,58.2,58.3,58.0,58.15,683100.0,36.9844,37.0479,36.8573,36.9526,683100.0
2007-05-21 09:30:00,58.45,58.51,58.3,58.46,318100.0,37.1432,37.1814,37.0479,37.1496,318100.0
2007-05-21 09:40:00,58.46,58.53,58.37,58.5,261400.0,37.1496,37.1941,37.0924,37.175,261400.0
2007-05-21 09:50:00,58.5,58.73,58.49,58.6,242200.0,37.175,37.3212,37.1687,37.2386,242200.0
2007-05-21 10:00:00,58.6,58.67,58.53,58.54,185700.0,37.2386,37.283,37.1941,37.2004,185700.0
2007-05-21 10:10:00,58.55,58.57,58.43,58.46,158800.0,37.2068,37.2195,37.1305,37.1496,158800.0
2007-05-21 10:20:00,58.46,58.5,58.44,58.47,74800.0,37.1496,37.175,37.1369,37.1559,74800.0
2007-05-21 10:30:00,58.47,58.48,58.31,58.39,220300.0,37.1559,37.1623,37.0543,37.1051,220300.0
2007-05-21 10:40:00,58.39,58.41,58.29,58.3,155200.0,37.1051,37.1178,37.0416,37.0479,155200.0
2007-05-21 10:50:00,58.31,58.4,58.29,58.31,92800.0,37.0543,37.1115,37.0416,37.0543,92800.0
2007-05-21 11:00:00,58.3,58.33,58.25,58.25,91000.0,37.0479,37.067,37.0161,37.0161,91000.0
2007-05-21 11:10:00,58.25,58.26,58.17,58.19,137200.0,37.0161,37.0225,36.9653,36.978,137200.0
2007-05-21 11:20:00,58.19,58.24,58.17,58.21,78700.0,36.978,37.0098,36.9653,36.9907,78700.0
2007-05-21 11:30:00,58.21,58.27,58.17,58.27,98500.0,36.9907,37.0288,36.9653,37.0288,98500.0
2007-05-21 11:40:00,58.26,58.42,58.26,58.36,141200.0,37.0225,37.1242,37.0225,37.086,141200.0
2007-05-21 11:50:00,58.36,58.38,58.33,58.36,55900.0,37.086,37.0988,37.067,37.086,55900.0
2007-05-21 12:00:00,58.36,58.41,58.32,58.37,132600.0,37.086,37.1178,37.0606,37.0924,132600.0
2007-05-21 12:10:00,58.38,58.46,58.36,58.38,140400.0,37.0988,37.1496,37.086,37.0988,140400.0
2007-05-21 12:20:00,58.38,58.42,58.26,58.29,258100.0,37.0988,37.1242,37.0225,37.0416,258100.0
2007-05-21 12:30:00,58.29,58.42,58.26,58.36,83700.0,37.0416,37.1242,37.0225,37.086,83700.0
2007-05-21 12:40:00,58.34,58.41,58.34,58.35,233500.0,37.0733,37.1178,37.0733,37.0797,233500.0
2007-05-21 12:50:00,58.36,58.37,58.26,58.26,85400.0,37.086,37.0924,37.0225,37.0225,85400.0
2007-05-21 13:00:00,58.27,58.32,58.21,58.22,140900.0,37.0288,37.0606,36.9907,36.9971,140900.0
2007-05-21 13:10:00,58.21,58.27,58.2,58.24,49700.0,36.9907,37.0288,36.9844,37.0098,49700.0
2007-05-21 13:20:00,58.24,58.24,58.15,58.16,53400.0,37.0098,37.0098,36.9526,36.9589,53400.0
2007-05-21 13:30:00,58.15,58.18,58.15,58.16,45500.0,36.9526,36.9717,36.9526,36.9589,45500.0
2007-05-21 13:40:00,58.17,58.18,58.06,58.06,79100.0,36.9653,36.9717,36.8954,36.8954,79100.0
2007-05-21 13:50:00,58.06,58.15,58.06,58.14,36900.0,36.8954,36.9526,36.8954,36.9462,36900.0
2007-05-21 14:00:00,58.15,58.16,58.11,58.12,75300.0,36.9526,36.9589,36.9272,36.9335,75300.0
2007-05-21 14:10:00,58.12,58.2,58.09,58.15,63600.0,36.9335,36.9844,36.9145,36.9526,63600.0
2007-05-21 14:20:00,58.16,58.28,58.15,58.25,108600.0,36.9589,37.0352,36.9526,37.0161,108600.0
2007-05-21 14:30:00,58.25,58.27,58.1,58.16,97600.0,37.0161,37.0288,36.9208,36.9589,97600.0
2007-05-21 14:40:00,58.16,58.19,58.11,58.15,151200.0,36.9589,36.978,36.9272,36.9526,151200.0
2007-05-21 14:50:00,58.16,58.24,58.15,58.2,99400.0,36.9589,37.0098,36.9526,36.9844,99400.0
2007-05-21 15:00:00,58.2,58.22,58.09,58.09,115300.0,36.9844,36.9971,36.9145,36.9145,115300.0
2007-05-21 15:10:00,58.09,58.2,58.08,58.13,116700.0,36.9145,36.9844,36.9081,36.9399,116700.0
2007-05-21 15:20:00,58.13,58.13,57.88,57.89,160500.0,36.9399,36.9399,36.781,36.7874,160500.0
2007-05-21 15:30:00,57.9,58.23,57.9,58.2,306400.0,36.7937,37.0034,36.7937,36.9844,306400.0
2007-05-21 15:40:00,58.21,58.26,58.15,58.22,260500.0,36.9907,37.0225,36.9526,36.9971,260500.0
2007-05-21 15:50:00,58.23,58.26,58.0,58.12,510900.0,37.0034,37.0225,36.8573,36.9335,510900.0
2007-05-22 09:30:00,58.44,58.97,58.17,58.7,540100.0,37.1369,37.4737,36.9653,37.3021,540100.0
2007-05-22 09:40:00,58.71,59.0,58.58,58.74,478500.0,37.3085,37.4927,37.2258,37.3275,478500.0
2007-05-22 09:50:00,58.76,58.81,58.66,58.76,199600.0,37.3402,37.372,37.2767,37.3402,199600.0
2007-05-22 10:00:00,58.75,58.93,58.74,58.81,450500.0,37.3339,37.4483,37.3275,37.372,450500.0
2007-05-22 10:10:00,58.8,58.82,58.63,58.65,216700.0,37.3656,37.3784,37.2576,37.2703,216700.0
2007-05-22 10:20:00,58.65,58.71,58.6,58.68,343800.0,37.2703,37.3085,37.2386,37.2894,343800.0
2007-05-22 10:30:00,58.68,58.78,58.55,58.57,196300.0,37.2894,37.3529,37.2068,37.2195,196300.0
2007-05-22 10:40:00,58.57,58.57,58.42,58.48,266400.0,37.2195,37.2195,37.1242,37.1623,266400.0
2007-05-22 10:50:00,58.48,58.66,58.39,58.5,215600.0,37.1623,37.2767,37.1051,37.175,215600.0
2007-05-22 11:00:00,58.48,58.55,58.45,58.5,95600.0,37.1623,37.2068,37.1432,37.175,95600.0
2007-05-22 11:10:00,58.49,58.49,58.38,58.41,211600.0,37.1687,37.1687,37.0988,37.1178,211600.0
2007-05-22 11:20:00,58.42,58.42,58.34,58.4,146000.0,37.1242,37.1242,37.0733,37.1115,146000.0
2007-05-22 11:30:00,58.39,58.4,58.3,58.3,170200.0,37.1051,37.1115,37.0479,37.0479,170200.0
2007-05-22 11:40:00,58.3,58.32,58.25,58.25,207500.0,37.0479,37.0606,37.0161,37.0161,207500.0
2007-05-22 11:50:00,58.26,58.28,58.1,58.12,281500.0,37.0225,37.0352,36.9208,36.9335,281500.0
2007-05-22 12:00:00,58.13,58.32,58.07,58.12,567400.0,36.9399,37.0606,36.9018,36.9335,567400.0
2007-05-22 12:10:00,58.12,58.19,58.03,58.11,145400.0,36.9335,36.978,36.8763,36.9272,145400.0
2007-05-22 12:20:00,58.12,58.17,58.1,58.11,148700.0,36.9335,36.9653,36.9208,36.9272,148700.0
2007-05-22 12:30:00,58.11,58.15,58.05,58.06,298200.0,36.9272,36.9526,36.889,36.8954,298200.0
2007-05-22 12:40:00,58.06,58.09,57.94,58.0,335600.0,36.8954,36.9145,36.8191,36.8573,335600.0
2007-05-22 12:50:00,57.99,58.13,57.98,58.07,278600.0,36.8509,36.9399,36.8446,36.9018,278600.0
2007-05-22 13:00:00,58.07,58.11,58.0,58.1,176400.0,36.9018,36.9272,36.8573,36.9208,176400.0
2007-05-22 13:10:00,58.1,58.12,58.0,58.04,150400.0,36.9208,36.9335,36.8573,36.8827,150400.0
2007-05-22 13:20:00,58.04,58.04,57.94,57.95,109600.0,36.8827,36.8827,36.8191,36.8255,109600.0
2007-05-22 13:30:00,57.94,58.04,57.94,58.01,141300.0,36.8191,36.8827,36.8191,36.8636,141300.0
2007-05-22 13:40:00,58.0,58.2,57.95,58.14,321200.0,36.8573,36.9844,36.8255,36.9462,321200.0
2007-05-22 13:50:00,58.14,58.37,58.11,58.2,429000.0,36.9462,37.0924,36.9272,36.9844,429000.0
2007-05-22 14:00:00,58.2,58.2,58.04,58.06,310400.0,36.9844,36.9844,36.8827,36.8954,310400.0
2007-05-22 14:10:00,58.06,58.11,57.96,58.05,214600.0,36.8954,36.9272,36.8319,36.889,214600.0
2007-05-22 14:20:00,58.06,58.14,58.01,58.09,210200.0,36.8954,36.9462,36.8636,36.9145,210200.0
2007-05-22 14:30:00,58.08,58.13,57.98,58.04,210200.0,36.9081,36.9399,36.8446,36.8827,210200.0
2007-05-22 14:40:00,58.04,58.12,58.03,58.04,115300.0,36.8827,36.9335,36.8763,36.8827,115300.0
2007-05-22 14:50:00,58.05,58.1,58.02,58.05,162600.0,36.889,36.9208,36.87,36.889,162600.0
2007-05-22 15:00:00,58.06,58.08,58.0,58.01,212600.0,36.8954,36.9081,36.8573,36.8636,212600.0
2007-05-22 15:10:00,58.01,58.03,57.9,58.0,360300.0,36.8636,36.8763,36.7937,36.8573,360300.0
2007-05-22 15:20:00,57.97,58.05,57.92,57.92,254600.0,36.8382,36.889,36.8064,36.8064,254600.0
2007-05-22 15:30:00,57.92,58.11,57.89,58.02,310500.0,36.8064,36.9272,36.7874,36.87,310500.0
2007-05-22 15:40:00,58.01,58.09,57.93,57.97,421400.0,36.8636,36.9145,36.8128,36.8382,421400.0
2007-05-22 15:50:00,57.97,58.03,57.88,57.99,480500.0,36.8382,36.8763,36.781,36.8509,480500.0
2007-05-23 09:30:00,60.35,60.45,59.86,60.0,1709400.0,38.3506,38.4142,38.0392,38.1282,1709400.0
2007-05-23 09:40:00,60.0,60.37,59.93,60.27,650400.0,38.1282,38.3633,38.0837,38.2998,650400.0
2007-05-23 09:50:00,60.28,60.38,59.99,60.28,717600.0,38.3061,38.3697,38.1219,38.3061,717600.0
2007-05-23 10:00:00,60.27,60.35,60.18,60.26,525600.0,38.2998,38.3506,38.2426,38.2934,525600.0
2007-05-23 10:10:00,60.26,60.34,60.17,60.29,492100.0,38.2934,38.3443,38.2362,38.3125,492100.0
2007-05-23 10:20:00,60.29,60.32,60.12,60.3,591200.0,38.3125,38.3316,38.2045,38.3189,591200.0
2007-05-23 10:30:00,60.29,60.63,60.27,60.44,801700.0,38.3125,38.5286,38.2998,38.4078,801700.0
2007-05-23 10:40:00,60.44,60.47,60.0,60.06,455000.0,38.4078,38.4269,38.1282,38.1663,455000.0
2007-05-23 10:50:00,60.07,60.08,59.95,60.05,362800.0,38.1727,38.1791,38.0964,38.16,362800.0
2007-05-23 11:00:00,60.05,60.09,59.97,60.03,343000.0,38.16,38.1854,38.1091,38.1473,343000.0
2007-05-23 11:10:00,60.02,60.02,59.69,59.72,278000.0,38.1409,38.1409,37.9312,37.9503,278000.0
2007-05-23 11:20:00,59.72,59.96,59.67,59.8,414200.0,37.9503,38.1028,37.9185,38.0011,414200.0
2007-05-23 11:30:00,59.79,59.8,59.6,59.76,182300.0,37.9948,38.0011,37.874,37.9757,182300.0
2007-05-23 11:40:00,59.76,59.81,59.76,59.78,238200.0,37.9757,38.0075,37.9757,37.9884,238200.0
2007-05-23 11:50:00,59.78,59.78,59.63,59.66,142500.0,37.9884,37.9884,37.8931,37.9122,142500.0
2007-05-23 12:00:00,59.65,59.67,59.4,59.52,233000.0,37.9058,37.9185,37.7469,37.8232,233000.0
2007-05-23 12:10:00,59.53,59.56,59.46,59.5,223300.0,37.8295,37.8486,37.7851,37.8105,223300.0
2007-05-23 12:20:00,59.49,59.53,59.4,59.49,226200.0,37.8041,37.8295,37.7469,37.8041,226200.0
2007-05-23 12:30:00,59.49,59.56,59.47,59.52,184800.0,37.8041,37.8486,37.7914,37.8232,184800.0
2007-05-23 12:40:00,59.51,59.52,59.47,59.51,89500.0,37.8168,37.8232,37.7914,37.8168,89500.0
2007-05-23 12:50:00,59.52,59.54,59.49,59.51,207500.0,37.8232,37.8359,37.8041,37.8168,207500.0
2007-05-23 13:00:00,59.51,59.55,59.35,59.51,369100.0,37.8168,37.8423,37.7152,37.8168,369100.0
2007-05-23 13:10:00,59.5,59.58,59.49,59.54,148200.0,37.8105,37.8613,37.8041,37.8359,148200.0
2007-05-23 13:20:00,59.53,59.62,59.51,59.54,121800.0,37.8295,37.8867,37.8168,37.8359,121800.0
2007-05-23 13:30:00,59.54,59.55,59.5,59.5,86200.0,37.8359,37.8423,37.8105,37.8105,86200.0
2007-05-23 13:40:00,59.5,59.52,59.42,59.46,193900.0,37.8105,37.8232,37.7596,37.7851,193900.0
2007-05-23 13:50:00,59.45,59.46,59.26,59.29,236700.0,37.7787,37.7851,37.658,37.677,236700.0
2007-05-23 14:00:00,59.29,59.3,59.14,59.22,356900.0,37.677,37.6834,37.5817,37.6325,356900.0
2007-05-23 14:10:00,59.22,60.06,59.16,59.16,262300.0,37.6325,38.1663,37.5944,37.5944,262300.0
2007-05-23 14:20:00,59.17,59.19,58.94,58.98,312900.0,37.6008,37.6135,37.4546,37.48,312900.0
2007-05-23 14:30:00,58.98,59.11,58.95,58.99,367100.0,37.48,37.5626,37.461,37.4864,367100.0
2007-05-23 14:40:00,59.0,59.02,58.85,58.94,335800.0,37.4927,37.5055,37.3974,37.4546,335800.0
2007-05-23 14:50:00,58.95,58.96,58.83,58.95,307300.0,37.461,37.4673,37.3847,37.461,307300.0
2007-05-23 15:00:00,58.95,58.96,58.84,58.9,291200.0,37.461,37.4673,37.3911,37.4292,291200.0
2007-05-23 15:10:00,58.89,58.92,58.8,58.89,311700.0,37.4228,37.4419,37.3656,37.4228,311700.0
2007-05-23 15:20:00,58.9,60.06,58.86,58.88,281000.0,37.4292,38.1663,37.4038,37.4165,281000.0
2007-05-23 15:30:00,58.88,58.9,58.84,58.88,341200.0,37.4165,37.4292,37.3911,37.4165,341200.0
2007-05-23 15:40:00,58.88,58.94,58.68,58.71,418100.0,37.4165,37.4546,37.2894,37.3085,418100.0
2007-05-23 15:50:00,58.72,58.75,58.5,58.6,661700.0,37.3148,37.3339,37.175,37.2386,661700.0
2007-05-24 09:30:00,58.85,59.07,58.61,58.94,308400.0,37.3974,37.5372,37.2449,37.4546,308400.0
2007-05-24 09:40:00,58.94,59.32,58.94,59.18,382000.0,37.4546,37.6961,37.4546,37.6071,382000.0
2007-05-24 09:50:00,59.19,59.26,59.02,59.05,274800.0,37.6135,37.658,37.5055,37.5245,274800.0
2007-05-24 10:00:00,59.06,59.61,59.05,59.57,482400.0,37.5309,37.8804,37.5245,37.855,482400.0
2007-05-24 10:10:00,59.58,59.81,59.55,59.65,386000.0,37.8613,38.0075,37.8423,37.9058,386000.0
2007-05-24 10:20:00,59.64,59.82,59.63,59.81,347100.0,37.8994,38.0138,37.8931,38.0075,347100.0
2007-05-24 10:30:00,59.81,59.85,59.54,59.54,429700.0,38.0075,38.0329,37.8359,37.8359,429700.0
2007-05-24 10:40:00,59.52,59.66,59.41,59.62,358600.0,37.8232,37.9122,37.7533,37.8867,358600.0
2007-05-24 10:50:00,59.62,59.64,59.47,59.6,242700.0,37.8867,37.8994,37.7914,37.874,242700.0
2007-05-24 11:00:00,59.6,59.78,59.5,59.73,269500.0,37.874,37.9884,37.8105,37.9566,269500.0
2007-05-24 11:10:00,59.75,59.75,59.59,59.59,270600.0,37.9693,37.9693,37.8677,37.8677,270600.0
2007-05-24 11:20:00,59.6,59.7,59.46,59.55,315300.0,37.874,37.9376,37.7851,37.8423,315300.0
2007-05-24 11:30:00,59.55,59.6,59.43,59.49,304000.0,37.8423,37.874,37.766,37.8041,304000.0
2007-05-24 11:40:00,59.48,59.54,59.45,59.54,259000.0,37.7978,37.8359,37.7787,37.8359,259000.0
2007-05-24 11:50:00,59.54,59.69,59.53,59.65,131200.0,37.8359,37.9312,37.8295,37.9058,131200.0
2007-05-24 12:00:00,59.64,59.67,59.55,59.65,133200.0,37.8994,37.9185,37.8423,37.9058,133200.0
2007-05-24 12:10:00,59.66,59.7,59.56,59.65,87200.0,37.9122,37.9376,37.8486,37.9058,87200.0
2007-05-24 12:20:00,59.66,59.78,59.61,59.67,142500.0,37.9122,37.9884,37.8804,37.9185,142500.0
2007-05-24 12:30:00,59.68,59.74,59.46,59.51,237100.0,37.9249,37.963,37.7851,37.8168,237100.0
2007-05-24 12:40:00,59.52,59.65,59.52,59.59,122000.0,37.8232,37.9058,37.8232,37.8677,122000.0
2007-05-24 12:50:00,59.6,59.66,59.54,59.59,179400.0,37.874,37.9122,37.8359,37.8677,179400.0
2007-05-24 13:00:00,59.59,59.71,59.59,59.64,450900.0,37.8677,37.9439,37.8677,37.8994,450900.0
2007-05-24 13:10:00,59.65,59.94,59.63,59.87,168300.0,37.9058,38.0901,37.8931,38.0456,168300.0
2007-05-24 13:20:00,59.88,60.0,59.84,59.9,147000.0,38.052,38.1282,38.0265,38.0647,147000.0
2007-05-24 13:30:00,59.9,59.91,59.61,59.84,196800.0,38.0647,38.071,37.8804,38.0265,196800.0
2007-05-24 13:40:00,59.84,59.95,59.83,59.86,150700.0,38.0265,38.0964,38.0202,38.0392,150700.0
2007-05-24 13:50:00,59.87,59.95,59.83,59.93,130800.0,38.0456,38.0964,38.0202,38.0837,130800.0
2007-05-24 14:00:00,59.93,60.0,59.61,59.9,375100.0,38.0837,38.1282,37.8804,38.0647,375100.0
2007-05-24 14:10:00,59.9,59.93,59.77,59.92,297100.0,38.0647,38.0837,37.9821,38.0774,297100.0
2007-05-24 14:20:00,59.93,59.99,59.9,59.97,163700.0,38.0837,38.1219,38.0647,38.1091,163700.0
2007-05-24 14:30:00,59.96,60.08,59.86,59.93,350000.0,38.1028,38.1791,38.0392,38.0837,350000.0
2007-05-24 14:40:00,59.93,60.12,59.88,60.05,217100.0,38.0837,38.2045,38.052,38.16,217100.0
2007-05-24 14:50:00,60.05,60.05,59.95,59.96,184300.0,38.16,38.16,38.0964,38.1028,184300.0
2007-05-24 15:00:00,59.96,60.11,59.96,60.05,196500.0,38.1028,38.1981,38.1028,38.16,196500.0
2007-05-24 15:10:00,60.06,60.11,59.97,60.01,244900.0,38.1663,38.1981,38.1091,38.1346,244900.0
2007-05-24 15:20:00,60.01,60.11,59.97,60.1,272900.0,38.1346,38.1981,38.1091,38.1918,272900.0
2007-05-24 15:30:00,60.1,60.15,60.01,60.08,311800.0,38.1918,38.2235,38.1346,38.1791,311800.0
2007-05-24 15:40:00,60.08,60.18,60.04,60.15,524500.0,38.1791,38.2426,38.1536,38.2235,524500.0
2007-05-24 15:50:00,60.15,60.25,60.14,60.16,514800.0,38.2235,38.2871,38.2172,38.2299,514800.0
2007-05-25 09:30:00,60.47,60.5,60.28,60.37,250500.0,38.4269,38.4459,38.3061,38.3633,250500.0
2007-05-25 09:40:00,60.38,60.54,60.34,60.52,177000.0,38.3697,38.4714,38.3443,38.4587,177000.0
2007-05-25 09:50:00,60.51,60.62,60.47,60.58,246400.0,38.4523,38.5222,38.4269,38.4968,246400.0
2007-05-25 10:00:00,60.57,60.65,60.49,60.61,213000.0,38.4904,38.5413,38.4396,38.5158,213000.0
2007-05-25 10:10:00,60.6,60.67,60.52,60.53,194600.0,38.5095,38.554,38.4587,38.465,194600.0
2007-05-25 10:20:00,60.54,60.57,60.42,60.49,380400.0,38.4714,38.4904,38.3951,38.4396,380400.0
2007-05-25 10:30:00,60.49,60.6,60.41,60.6,225800.0,38.4396,38.5095,38.3888,38.5095,225800.0
2007-05-25 10:40:00,60.62,60.66,60.53,60.63,172600.0,38.5222,38.5476,38.465,38.5286,172600.0
2007-05-25 10:50:00,60.63,60.8,60.62,60.78,221200.0,38.5286,38.6366,38.5222,38.6239,221200.0
2007-05-25 11:00:00,60.78,60.81,60.65,60.66,232600.0,38.6239,38.6429,38.5413,38.5476,232600.0
2007-05-25 11:10:00,60.67,60.68,60.59,60.64,129400.0,38.554,38.5603,38.5031,38.5349,129400.0
2007-05-25 11:20:00,60.63,60.64,60.48,60.48,116100.0,38.5286,38.5349,38.4332,38.4332,116100.0
2007-05-25 11:30:00,60.49,60.55,60.46,60.53,95600.0,38.4396,38.4777,38.4205,38.465,95600.0
2007-05-25 11:40:00,60.54,60.59,60.48,60.55,137300.0,38.4714,38.5031,38.4332,38.4777,137300.0
2007-05-25 11:50:00,60.55,60.55,60.43,60.48,129200.0,38.4777,38.4777,38.4015,38.4332,129200.0
2007-05-25 12:00:00,60.48,60.5,60.28,60.4,256700.0,38.4332,38.4459,38.3061,38.3824,256700.0
2007-05-25 12:10:00,60.4,60.44,60.3,60.44,154100.0,38.3824,38.4078,38.3189,38.4078,154100.0
2007-05-25 12:20:00,60.43,60.44,60.34,60.39,86000.0,38.4015,38.4078,38.3443,38.376,86000.0
2007-05-25 12:30:00,60.39,60.43,60.26,60.28,161600.0,38.376,38.4015,38.2934,38.3061,161600.0
2007-05-25 12:40:00,60.27,60.4,60.22,60.39,113400.0,38.2998,38.3824,38.268,38.376,113400.0
2007-05-25 12:50:00,60.39,60.51,60.38,60.46,111200.0,38.376,38.4523,38.3697,38.4205,111200.0
2007-05-25 13:00:00,60.47,60.55,60.45,60.48,108300.0,38.4269,38.4777,38.4142,38.4332,108300.0
2007-05-25 13:10:00,60.47,60.56,60.46,60.48,108700.0,38.4269,38.4841,38.4205,38.4332,108700.0
2007-05-25 13:20:00,60.47,60.56,60.46,60.52,53700.0,38.4269,38.4841,38.4205,38.4587,53700.0
2007-05-25 13:30:00,60.53,60.6,60.5,60.59,63200.0,38.465,38.5095,38.4459,38.5031,63200.0
2007-05-25 13:40:00,60.58,60.62,60.53,60.58,98000.0,38.4968,38.5222,38.465,38.4968,98000.0
2007-05-25 13:50:00,60.58,60.6,60.5,60.53,137700.0,38.4968,38.5095,38.4459,38.465,137700.0
2007-05-25 14:00:00,60.54,60.59,60.45,60.45,103500.0,38.4714,38.5031,38.4142,38.4142,103500.0
2007-05-25 14:10:00,60.45,60.54,60.43,60.53,101800.0,38.4142,38.4714,38.4015,38.465,101800.0
2007-05-25 14:20:00,60.53,60.59,60.47,60.49,145300.0,38.465,38.5031,38.4269,38.4396,145300.0
2007-05-25 14:30:00,60.48,60.55,60.48,60.51,92100.0,38.4332,38.4777,38.4332,38.4523,92100.0
2007-05-25 14:40:00,60.5,60.66,60.5,60.62,122900.0,38.4459,38.5476,38.4459,38.5222,122900.0
2007-05-25 14:50:00,60.62,60.74,60.58,60.68,189800.0,38.5222,38.5985,38.4968,38.5603,189800.0
2007-05-25 15:00:00,60.69,60.75,60.68,60.72,189200.0,38.5667,38.6048,38.5603,38.5858,189200.0
2007-05-25 15:10:00,60.72,60.75,60.62,60.7,186100.0,38.5858,38.6048,38.5222,38.573,186100.0
2007-05-25 15:20:00,60.71,60.71,60.62,60.68,183900.0,38.5794,38.5794,38.5222,38.5603,183900.0
2007-05-25 15:30:00,60.67,60.81,60.67,60.71,191000.0,38.554,38.6429,38.554,38.5794,191000.0
2007-05-25 15:40:00,60.71,60.78,60.69,60.76,241100.0,38.5794,38.6239,38.5667,38.6112,241100.0
2007-05-25 15:50:00,60.75,60.87,60.68,60.69,362200.0,38.6048,38.6811,38.5603,38.5667,362200.0
2007-05-29 09:30:00,60.8,60.99,60.65,60.78,131200.0,38.6366,38.7573,38.5413,38.6239,131200.0
2007-05-29 09:40:00,60.78,60.88,60.68,60.85,145500.0,38.6239,38.6874,38.5603,38.6684,145500.0
2007-05-29 09:50:00,60.85,60.87,60.69,60.8,93100.0,38.6684,38.6811,38.5667,38.6366,93100.0
2007-05-29 10:00:00,60.81,60.94,60.7,60.74,302800.0,38.6429,38.7256,38.573,38.5985,302800.0
2007-05-29 10:10:00,60.74,60.89,60.63,60.85,225700.0,38.5985,38.6938,38.5286,38.6684,225700.0
2007-05-29 10:20:00,60.86,60.86,60.76,60.8,163200.0,38.6747,38.6747,38.6112,38.6366,163200.0
2007-05-29 10:30:00,60.8,60.85,60.73,60.8,202000.0,38.6366,38.6684,38.5921,38.6366,202000.0
2007-05-29 10:40:00,60.8,60.8,60.68,60.7,220200.0,38.6366,38.6366,38.5603,38.573,220200.0
2007-05-29 10:50:00,60.68,60.72,60.62,60.69,213400.0,38.5603,38.5858,38.5222,38.5667,213400.0
2007-05-29 11:00:00,60.69,60.7,60.63,60.69,194200.0,38.5667,38.573,38.5286,38.5667,194200.0
2007-05-29 11:10:00,60.69,60.7,60.64,60.65,123600.0,38.5667,38.573,38.5349,38.5413,123600.0
2007-05-29 11:20:00,60.65,60.8,60.62,60.75,157400.0,38.5413,38.6366,38.5222,38.6048,157400.0
2007-05-29 11:30:00,60.75,60.78,60.67,60.72,220300.0,38.6048,38.6239,38.554,38.5858,220300.0
2007-05-29 11:40:00,60.71,60.73,60.62,60.65,405700.0,38.5794,38.5921,38.5222,38.5413,405700.0
2007-05-29 11:50:00,60.65,60.74,60.64,60.72,242400.0,38.5413,38.5985,38.5349,38.5858,242400.0
2007-05-29 12:00:00,60.72,60.72,60.6,60.6,141400.0,38.5858,38.5858,38.5095,38.5095,141400.0
2007-05-29 12:10:00,60.6,60.66,60.57,60.61,279000.0,38.5095,38.5476,38.4904,38.5158,279000.0
2007-05-29 12:20:00,60.61,60.61,60.52,60.54,119900.0,38.5158,38.5158,38.4587,38.4714,119900.0
2007-05-29 12:30:00,60.54,60.65,60.53,60.57,393600.0,38.4714,38.5413,38.465,38.4904,393600.0
2007-05-29 12:40:00,60.57,60.61,60.54,60.59,71600.0,38.4904,38.5158,38.4714,38.5031,71600.0
2007-05-29 12:50:00,60.58,60.67,60.57,60.67,59300.0,38.4968,38.554,38.4904,38.554,59300.0
2007-05-29 13:00:00,60.67,60.71,60.62,60.7,80500.0,38.554,38.5794,38.5222,38.573,80500.0
2007-05-29 13:10:00,60.7,60.74,60.67,60.71,76500.0,38.573,38.5985,38.554,38.5794,76500.0
2007-05-29 13:20:00,60.7,60.7,60.49,60.68,147100.0,38.573,38.573,38.4396,38.5603,147100.0
2007-05-29 13:30:00,60.67,60.67,60.54,60.56,94800.0,38.554,38.554,38.4714,38.4841,94800.0
2007-05-29 13:40:00,60.55,60.59,60.51,60.58,69300.0,38.4777,38.5031,38.4523,38.4968,69300.0
2007-05-29 13:50:00,60.58,60.61,60.49,60.51,161200.0,38.4968,38.5158,38.4396,38.4523,161200.0
2007-05-29 14:00:00,60.51,60.65,60.45,60.63,170200.0,38.4523,38.5413,38.4142,38.5286,170200.0
2007-05-29 14:10:00,60.63,60.64,60.55,60.59,73300.0,38.5286,38.5349,38.4777,38.5031,73300.0
2007-05-29 14:20:00,60.59,60.68,60.59,60.59,149700.0,38.5031,38.5603,38.5031,38.5031,149700.0
2007-05-29 14:30:00,60.6,60.64,60.53,60.63,71100.0,38.5095,38.5349,38.465,38.5286,71100.0
2007-05-29 14:40:00,60.64,60.67,60.61,60.65,90400.0,38.5349,38.554,38.5158,38.5413,90400.0
2007-05-29 14:50:00,60.65,60.68,60.6,60.64,97400.0,38.5413,38.5603,38.5095,38.5349,97400.0
2007-05-29 15:00:00,60.63,60.63,60.5,60.51,144800.0,38.5286,38.5286,38.4459,38.4523,144800.0
2007-05-29 15:10:00,60.51,60.53,60.47,60.52,130400.0,38.4523,38.465,38.4269,38.4587,130400.0
2007-05-29 15:20:00,60.52,60.54,60.49,60.49,148900.0,38.4587,38.4714,38.4396,38.4396,148900.0
2007-05-29 15:30:00,60.5,60.52,60.45,60.47,128900.0,38.4459,38.4587,38.4142,38.4269,128900.0
2007-05-29 15:40:00,60.47,60.54,60.46,60.49,162600.0,38.4269,38.4714,38.4205,38.4396,162600.0
2007-05-29 15:50:00,60.49,60.58,60.46,60.52,219200.0,38.4396,38.4968,38.4205,38.4587,219200.0
2007-05-30 09:30:00,60.21,60.64,60.15,60.59,189600.0,38.2617,38.5349,38.2235,38.5031,189600.0
2007-05-30 09:40:00,60.59,60.8,60.54,60.55,150400.0,38.5031,38.6366,38.4714,38.4777,150400.0
2007-05-30 09:50:00,60.56,60.66,60.45,60.62,254900.0,38.4841,38.5476,38.4142,38.5222,254900.0
2007-05-30 10:00:00,60.61,60.65,60.42,60.54,146900.0,38.5158,38.5413,38.3951,38.4714,146900.0
2007-05-30 10:10:00,60.55,60.65,60.44,60.53,130800.0,38.4777,38.5413,38.4078,38.465,130800.0
2007-05-30 10:20:00,60.53,60.64,60.53,60.6,69000.0,38.465,38.5349,38.465,38.5095,69000.0
2007-05-30 10:30:00,60.6,60.65,60.45,60.56,92100.0,38.5095,38.5413,38.4142,38.4841,92100.0
2007-05-30 10:40:00,60.56,60.62,60.49,60.49,125500.0,38.4841,38.5222,38.4396,38.4396,125500.0
2007-05-30 10:50:00,60.5,60.62,60.49,60.6,92600.0,38.4459,38.5222,38.4396,38.5095,92600.0
2007-05-30 11:00:00,60.6,60.65,60.59,60.63,102100.0,38.5095,38.5413,38.5031,38.5286,102100.0
2007-05-30 11:10:00,60.63,60.73,60.59,60.69,156800.0,38.5286,38.5921,38.5031,38.5667,156800.0
2007-05-30 11:20:00,60.69,60.87,60.69,60.78,139600.0,38.5667,38.6811,38.5667,38.6239,139600.0
2007-05-30 11:30:00,60.77,60.85,60.73,60.77,80500.0,38.6175,38.6684,38.5921,38.6175,80500.0
2007-05-30 11:40:00,60.77,60.78,60.7,60.72,54000.0,38.6175,38.6239,38.573,38.5858,54000.0
2007-05-30 11:50:00,60.73,60.78,60.69,60.74,90100.0,38.5921,38.6239,38.5667,38.5985,90100.0
2007-05-30 12:00:00,60.75,60.77,60.71,60.73,66700.0,38.6048,38.6175,38.5794,38.5921,66700.0
2007-05-30 12:10:00,60.73,60.81,60.71,60.79,124600.0,38.5921,38.6429,38.5794,38.6302,124600.0
2007-05-30 12:20:00,60.78,60.85,60.76,60.84,69900.0,38.6239,38.6684,38.6112,38.662,69900.0
2007-05-30 12:30:00,60.85,60.89,60.75,60.77,92800.0,38.6684,38.6938,38.6048,38.6175,92800.0
2007-05-30 12:40:00,60.77,60.81,60.75,60.79,79400.0,38.6175,38.6429,38.6048,38.6302,79400.0
2007-05-30 12:50:00,60.79,60.8,60.76,60.79,60400.0,38.6302,38.6366,38.6112,38.6302,60400.0
2007-05-30 13:00:00,60.79,60.85,60.78,60.85,48200.0,38.6302,38.6684,38.6239,38.6684,48200.0
2007-05-30 13:10:00,60.85,60.92,60.84,60.92,44000.0,38.6684,38.7128,38.662,38.7128,44000.0
2007-05-30 13:20:00,60.92,60.92,60.89,60.89,90200.0,38.7128,38.7128,38.6938,38.6938,90200.0
2007-05-30 13:30:00,60.88,60.91,60.85,60.86,62000.0,38.6874,38.7065,38.6684,38.6747,62000.0
2007-05-30 13:40:00,60.87,60.9,60.77,60.9,107700.0,38.6811,38.7001,38.6175,38.7001,107700.0
2007-05-30 13:50:00,60.89,60.9,60.85,60.85,48700.0,38.6938,38.7001,38.6684,38.6684,48700.0
2007-05-30 14:00:00,60.86,60.9,60.62,60.79,209900.0,38.6747,38.7001,38.5222,38.6302,209900.0
2007-05-30 14:10:00,60.81,60.91,60.76,60.86,114600.0,38.6429,38.7065,38.6112,38.6747,114600.0
2007-05-30 14:20:00,60.85,60.99,60.78,60.98,124900.0,38.6684,38.7573,38.6239,38.751,124900.0
2007-05-30 14:30:00,60.99,61.03,60.87,60.87,203200.0,38.7573,38.7827,38.6811,38.6811,203200.0
2007-05-30 14:40:00,60.87,61.0,60.87,60.98,90900.0,38.6811,38.7637,38.6811,38.751,90900.0
2007-05-30 14:50:00,60.98,61.02,60.95,61.0,72200.0,38.751,38.7764,38.7319,38.7637,72200.0
2007-05-30 15:00:00,61.0,61.05,60.96,61.03,126300.0,38.7637,38.7955,38.7383,38.7827,126300.0
2007-05-30 15:10:00,61.04,61.04,60.98,61.0,69500.0,38.7891,38.7891,38.751,38.7637,69500.0
2007-05-30 15:20:00,61.0,61.09,60.89,60.92,240600.0,38.7637,38.8209,38.6938,38.7128,240600.0
2007-05-30 15:30:00,60.92,61.05,60.92,61.03,172500.0,38.7128,38.7955,38.7128,38.7827,172500.0
2007-05-30 15:40:00,61.04,61.13,60.98,61.03,336600.0,38.7891,38.8463,38.751,38.7827,336600.0
2007-05-30 15:50:00,61.03,61.12,60.98,61.12,386400.0,38.7827,38.8399,38.751,38.8399,386400.0
2007-05-31 09:30:00,61.3,61.3,60.81,61.04,269900.0,38.9543,38.9543,38.6429,38.7891,269900.0
2007-05-31 09:40:00,61.03,61.08,60.98,61.05,239900.0,38.7827,38.8145,38.751,38.7955,239900.0
2007-05-31 09:50:00,61.05,61.17,60.98,61.16,136300.0,38.7955,38.8717,38.751,38.8654,136300.0
2007-05-31 10:00:00,61.17,61.41,61.15,61.22,327700.0,38.8717,39.0242,38.859,38.9035,327700.0
2007-05-31 10:10:00,61.21,61.28,61.15,61.27,147600.0,38.8971,38.9416,38.859,38.9353,147600.0
2007-05-31 10:20:00,61.27,61.36,61.22,61.34,147400.0,38.9353,38.9925,38.9035,38.9797,147400.0
2007-05-31 10:30:00,61.34,61.35,61.2,61.33,158400.0,38.9797,38.9861,38.8908,38.9734,158400.0
2007-05-31 10:40:00,61.34,61.35,61.24,61.25,109900.0,38.9797,38.9861,38.9162,38.9226,109900.0
2007-05-31 10:50:00,61.26,61.31,61.2,61.25,99900.0,38.9289,38.9607,38.8908,38.9226,99900.0
2007-05-31 11:00:00,61.26,61.38,61.2,61.37,290600.0,38.9289,39.0052,38.8908,38.9988,290600.0
2007-05-31 11:10:00,61.38,61.55,61.36,61.5,307700.0,39.0052,39.1132,38.9925,39.0814,307700.0
2007-05-31 11:20:00,61.5,61.64,61.46,61.56,430300.0,39.0814,39.1704,39.056,39.1195,430300.0
2007-05-31 11:30:00,61.56,61.83,61.49,61.8,455600.0,39.1195,39.2911,39.0751,39.2721,455600.0
2007-05-31 11:40:00,61.81,62.02,61.77,62.0,781900.0,39.2784,39.4119,39.253,39.3992,781900.0
2007-05-31 11:50:00,62.01,62.08,61.94,62.01,627000.0,39.4055,39.45,39.361,39.4055,627000.0
2007-05-31 12:00:00,62.0,62.17,61.99,62.0,620700.0,39.3992,39.5072,39.3928,39.3992,620700.0
2007-05-31 12:10:00,62.0,62.14,61.99,62.14,284100.0,39.3992,39.4881,39.3928,39.4881,284100.0
2007-05-31 12:20:00,62.14,62.19,62.09,62.18,194200.0,39.4881,39.5199,39.4563,39.5135,194200.0
2007-05-31 12:30:00,62.18,62.26,62.16,62.17,147500.0,39.5135,39.5644,39.5008,39.5072,147500.0
2007-05-31 12:40:00,62.18,62.25,62.12,62.13,179400.0,39.5135,39.558,39.4754,39.4818,179400.0
2007-05-31 12:50:00,62.13,62.15,62.07,62.14,117100.0,39.4818,39.4945,39.4436,39.4881,117100.0
2007-05-31 13:00:00,62.14,62.15,62.01,62.07,315600.0,39.4881,39.4945,39.4055,39.4436,315600.0
2007-05-31 13:10:00,62.07,62.12,62.02,62.1,327800.0,39.4436,39.4754,39.4119,39.4627,327800.0
2007-05-31 13:20:00,62.1,62.12,62.02,62.09,175800.0,39.4627,39.4754,39.4119,39.4563,175800.0
2007-05-31 13:30:00,62.09,62.15,62.02,62.11,196900.0,39.4563,39.4945,39.4119,39.4691,196900.0
2007-05-31 13:40:00,62.12,62.15,62.06,62.12,209200.0,39.4754,39.4945,39.4373,39.4754,209200.0
2007-05-31 13:50:00,62.12,62.15,62.11,62.11,146100.0,39.4754,39.4945,39.4691,39.4691,146100.0
2007-05-31 14:00:00,62.12,62.15,62.08,62.14,226600.0,39.4754,39.4945,39.45,39.4881,226600.0
2007-05-31 14:10:00,62.14,62.29,62.13,62.22,263100.0,39.4881,39.5834,39.4818,39.539,263100.0
2007-05-31 14:20:00,62.22,62.36,62.21,62.29,223300.0,39.539,39.6279,39.5326,39.5834,223300.0
2007-05-31 14:30:00,62.29,62.39,62.27,62.34,148000.0,39.5834,39.647,39.5707,39.6152,148000.0
2007-05-31 14:40:00,62.33,62.52,62.32,62.45,260200.0,39.6089,39.7296,39.6025,39.6851,260200.0
2007-05-31 14:50:00,62.44,62.55,62.43,62.51,273100.0,39.6788,39.7487,39.6724,39.7232,273100.0
2007-05-31 15:00:00,62.51,62.52,62.31,62.35,387200.0,39.7232,39.7296,39.5961,39.6216,387200.0
2007-05-31 15:10:00,62.36,62.36,62.26,62.34,259700.0,39.6279,39.6279,39.5644,39.6152,259700.0
2007-05-31 15:20:00,62.34,62.45,62.31,62.41,387700.0,39.6152,39.6851,39.5961,39.6597,387700.0
2007-05-31 15:30:00,62.4,62.47,62.38,62.45,390300.0,39.6533,39.6978,39.6406,39.6851,390300.0
2007-05-31 15:40:00,62.45,62.47,62.36,62.37,507600.0,39.6851,39.6978,39.6279,39.6343,507600.0
2007-05-31 15:50:00,62.36,62.49,62.33,62.47,709100.0,39.6279,39.7105,39.6089,39.6978,709100.0
2007-06-01 09:30:00,62.41,62.78,62.38,62.74,242700.0,39.6597,39.8948,39.6406,39.8694,242700.0
2007-06-01 09:40:00,62.75,63.07,62.7,63.0,310200.0,39.8758,40.0791,39.844,40.0346,310200.0
2007-06-01 09:50:00,63.01,63.06,62.93,63.02,235000.0,40.041,40.0728,39.9901,40.0473,235000.0
2007-06-01 10:00:00,63.02,63.12,62.99,63.08,327600.0,40.0473,40.1109,40.0283,40.0855,327600.0
2007-06-01 10:10:00,63.08,63.14,63.02,63.06,403900.0,40.0855,40.1236,40.0473,40.0728,403900.0
2007-06-01 10:20:00,63.06,63.19,62.95,62.97,405300.0,40.0728,40.1554,40.0028,40.0156,405300.0
2007-06-01 10:30:00,62.96,63.03,62.91,63.0,301600.0,40.0092,40.0537,39.9774,40.0346,301600.0
2007-06-01 10:40:00,63.0,63.05,62.98,63.03,210800.0,40.0346,40.0664,40.0219,40.0537,210800.0
2007-06-01 10:50:00,63.03,63.05,62.96,62.98,201100.0,40.0537,40.0664,40.0092,40.0219,201100.0
2007-06-01 11:00:00,62.98,63.15,62.97,63.1,280400.0,40.0219,40.1299,40.0156,40.0982,280400.0
2007-06-01 11:10:00,63.1,63.46,63.09,63.46,568800.0,40.0982,40.3269,40.0918,40.3269,568800.0
2007-06-01 11:20:00,63.44,63.77,63.44,63.58,789500.0,40.3142,40.5239,40.3142,40.4032,789500.0
2007-06-01 11:30:00,63.59,63.62,63.49,63.5,425800.0,40.4096,40.4286,40.346,40.3524,425800.0
2007-06-01 11:40:00,63.51,63.85,63.46,63.82,646500.0,40.3587,40.5748,40.3269,40.5557,646500.0
2007-06-01 11:50:00,63.81,63.85,63.62,63.68,416900.0,40.5494,40.5748,40.4286,40.4667,416900.0
2007-06-01 12:00:00,63.67,63.81,63.66,63.73,301400.0,40.4604,40.5494,40.454,40.4985,301400.0
2007-06-01 12:10:00,63.73,63.75,63.57,63.68,228600.0,40.4985,40.5112,40.3968,40.4667,228600.0
2007-06-01 12:20:00,63.69,63.69,63.5,63.62,280700.0,40.4731,40.4731,40.3524,40.4286,280700.0
2007-06-01 12:30:00,63.62,63.72,63.6,63.69,322900.0,40.4286,40.4922,40.4159,40.4731,322900.0
2007-06-01 12:40:00,63.69,63.7,63.51,63.53,151500.0,40.4731,40.4795,40.3587,40.3714,151500.0
2007-06-01 12:50:00,63.52,63.61,63.51,63.6,161400.0,40.3651,40.4223,40.3587,40.4159,161400.0
2007-06-01 13:00:00,63.59,63.59,63.47,63.48,114800.0,40.4096,40.4096,40.3333,40.3396,114800.0
2007-06-01 13:10:00,63.48,63.49,63.34,63.47,178000.0,40.3396,40.346,40.2507,40.3333,178000.0
2007-06-01 13:20:00,63.46,63.54,63.38,63.52,225900.0,40.3269,40.3778,40.2761,40.3651,225900.0
2007-06-01 13:30:00,63.52,63.53,63.47,63.52,214000.0,40.3651,40.3714,40.3333,40.3651,214000.0
2007-06-01 13:40:00,63.52,63.53,63.49,63.52,111100.0,40.3651,40.3714,40.346,40.3651,111100.0
2007-06-01 13:50:00,63.51,63.55,63.46,63.54,297100.0,40.3587,40.3841,40.3269,40.3778,297100.0
2007-06-01 14:00:00,63.54,63.62,63.5,63.55,240400.0,40.3778,40.4286,40.3524,40.3841,240400.0
2007-06-01 14:10:00,63.55,63.57,63.49,63.5,144200.0,40.3841,40.3968,40.346,40.3524,144200.0
2007-06-01 14:20:00,63.5,63.51,63.44,63.47,139700.0,40.3524,40.3587,40.3142,40.3333,139700.0
2007-06-01 14:30:00,63.47,63.48,63.3,63.32,130000.0,40.3333,40.3396,40.2253,40.238,130000.0
2007-06-01 14:40:00,63.33,63.46,63.32,63.44,300500.0,40.2443,40.3269,40.238,40.3142,300500.0
2007-06-01 14:50:00,63.44,63.5,63.42,63.47,153100.0,40.3142,40.3524,40.3015,40.3333,153100.0
2007-06-01 15:00:00,63.47,63.47,63.41,63.45,171000.0,40.3333,40.3333,40.2952,40.3206,171000.0
2007-06-01 15:10:00,63.45,63.47,63.41,63.46,140900.0,40.3206,40.3333,40.2952,40.3269,140900.0
2007-06-01 15:20:00,63.46,63.6,63.43,63.59,302700.0,40.3269,40.4159,40.3079,40.4096,302700.0
2007-06-01 15:30:00,63.59,63.61,63.52,63.54,208700.0,40.4096,40.4223,40.3651,40.3778,208700.0
2007-06-01 15:40:00,63.54,63.73,63.53,63.62,597900.0,40.3778,40.4985,40.3714,40.4286,597900.0
2007-06-01 15:50:00,63.62,63.73,63.57,63.71,631100.0,40.4286,40.4985,40.3968,40.4858,631100.0
2007-06-04 09:30:00,63.28,63.78,63.1,63.65,257500.0,40.2126,40.5303,40.0982,40.4477,257500.0
2007-06-04 09:40:00,63.65,63.71,63.45,63.64,203200.0,40.4477,40.4858,40.3206,40.4413,203200.0
2007-06-04 09:50:00,63.66,63.79,63.58,63.66,156700.0,40.454,40.5366,40.4032,40.454,156700.0
2007-06-04 10:00:00,63.65,63.8,63.51,63.73,173200.0,40.4477,40.543,40.3587,40.4985,173200.0
2007-06-04 10:10:00,63.72,63.74,63.43,63.55,300600.0,40.4922,40.5049,40.3079,40.3841,300600.0
2007-06-04 10:20:00,63.54,63.69,63.5,63.65,273100.0,40.3778,40.4731,40.3524,40.4477,273100.0
2007-06-04 10:30:00,63.66,63.66,63.55,63.58,155600.0,40.454,40.454,40.3841,40.4032,155600.0
2007-06-04 10:40:00,63.58,63.6,63.51,63.53,158800.0,40.4032,40.4159,40.3587,40.3714,158800.0
2007-06-04 10:50:00,63.52,63.58,63.51,63.55,107500.0,40.3651,40.4032,40.3587,40.3841,107500.0
2007-06-04 11:00:00,63.55,63.64,63.52,63.58,145300.0,40.3841,40.4413,40.3651,40.4032,145300.0
2007-06-04 11:10:00,63.58,63.61,63.54,63.59,127100.0,40.4032,40.4223,40.3778,40.4096,127100.0
2007-06-04 11:20:00,63.58,63.7,63.56,63.65,121800.0,40.4032,40.4795,40.3905,40.4477,121800.0
2007-06-04 11:30:00,63.66,63.71,63.65,63.66,134900.0,40.454,40.4858,40.4477,40.454,134900.0
2007-06-04 11:40:00,63.66,63.69,63.6,63.67,68800.0,40.454,40.4731,40.4159,40.4604,68800.0
2007-06-04 11:50:00,63.66,63.67,63.58,63.63,109000.0,40.454,40.4604,40.4032,40.435,109000.0
2007-06-04 12:00:00,63.64,63.67,63.62,63.65,192300.0,40.4413,40.4604,40.4286,40.4477,192300.0
2007-06-04 12:10:00,63.66,63.68,63.62,63.66,163500.0,40.454,40.4667,40.4286,40.454,163500.0
2007-06-04 12:20:00,63.65,63.68,63.6,63.6,112600.0,40.4477,40.4667,40.4159,40.4159,112600.0
2007-06-04 12:30:00,63.6,63.68,63.58,63.68,69000.0,40.4159,40.4667,40.4032,40.4667,69000.0
2007-06-04 12:40:00,63.68,63.68,63.62,63.65,84700.0,40.4667,40.4667,40.4286,40.4477,84700.0
2007-06-04 12:50:00,63.66,63.68,63.59,63.67,72500.0,40.454,40.4667,40.4096,40.4604,72500.0
2007-06-04 13:00:00,63.66,63.66,63.64,63.65,61400.0,40.454,40.454,40.4413,40.4477,61400.0
2007-06-04 13:10:00,63.66,63.67,63.64,63.65,42000.0,40.454,40.4604,40.4413,40.4477,42000.0
2007-06-04 13:20:00,63.65,63.68,63.63,63.67,94100.0,40.4477,40.4667,40.435,40.4604,94100.0
2007-06-04 13:30:00,63.68,63.76,63.66,63.67,149600.0,40.4667,40.5176,40.454,40.4604,149600.0
2007-06-04 13:40:00,63.68,63.72,63.68,63.71,75800.0,40.4667,40.4922,40.4667,40.4858,75800.0
2007-06-04 13:50:00,63.7,63.74,63.7,63.7,78600.0,40.4795,40.5049,40.4795,40.4795,78600.0
2007-06-04 14:00:00,63.7,63.83,63.7,63.8,207900.0,40.4795,40.5621,40.4795,40.543,207900.0
2007-06-04 14:10:00,63.8,63.81,63.71,63.71,137800.0,40.543,40.5494,40.4858,40.4858,137800.0
2007-06-04 14:20:00,63.73,63.78,63.7,63.76,102700.0,40.4985,40.5303,40.4795,40.5176,102700.0
2007-06-04 14:30:00,63.75,63.76,63.68,63.76,188000.0,40.5112,40.5176,40.4667,40.5176,188000.0
2007-06-04 14:40:00,63.76,63.81,63.75,63.79,136000.0,40.5176,40.5494,40.5112,40.5366,136000.0
2007-06-04 14:50:00,63.78,63.8,63.75,63.77,178400.0,40.5303,40.543,40.5112,40.5239,178400.0
2007-06-04 15:00:00,63.76,63.86,63.76,63.82,329900.0,40.5176,40.5811,40.5176,40.5557,329900.0
2007-06-04 15:10:00,63.81,63.82,63.76,63.79,326800.0,40.5494,40.5557,40.5176,40.5366,326800.0
2007-06-04 15:20:00,63.79,63.82,63.76,63.79,554600.0,40.5366,40.5557,40.5176,40.5366,554600.0
2007-06-04 15:30:00,63.79,63.8,63.76,63.79,185500.0,40.5366,40.543,40.5176,40.5366,185500.0
2007-06-04 15:40:00,63.79,63.8,63.76,63.8,281600.0,40.5366,40.543,40.5176,40.543,281600.0
2007-06-04 15:50:00,63.8,63.82,63.73,63.8,343400.0,40.543,40.5557,40.4985,40.543,343400.0
2007-06-05 09:30:00,63.32,63.8,63.32,63.4,368100.0,40.238,40.543,40.238,40.2888,368100.0
2007-06-05 09:40:00,63.4,63.42,63.21,63.42,571800.0,40.2888,40.3015,40.1681,40.3015,571800.0
2007-06-05 09:50:00,63.4,63.49,63.27,63.28,250800.0,40.2888,40.346,40.2062,40.2126,250800.0
2007-06-05 10:00:00,63.28,63.4,63.25,63.34,345400.0,40.2126,40.2888,40.1935,40.2507,345400.0
2007-06-05 10:10:00,63.34,63.42,63.31,63.36,244300.0,40.2507,40.3015,40.2316,40.2634,244300.0
2007-06-05 10:20:00,63.36,63.48,63.32,63.38,185400.0,40.2634,40.3396,40.238,40.2761,185400.0
2007-06-05 10:30:00,63.38,63.53,63.37,63.52,277300.0,40.2761,40.3714,40.2697,40.3651,277300.0
2007-06-05 10:40:00,63.52,63.53,63.36,63.42,225200.0,40.3651,40.3714,40.2634,40.3015,225200.0
2007-06-05 10:50:00,63.42,63.55,63.42,63.48,246200.0,40.3015,40.3841,40.3015,40.3396,246200.0
2007-06-05 11:00:00,63.48,63.64,63.43,63.63,115500.0,40.3396,40.4413,40.3079,40.435,115500.0
2007-06-05 11:10:00,63.63,63.68,63.57,63.58,83200.0,40.435,40.4667,40.3968,40.4032,83200.0
2007-06-05 11:20:00,63.58,63.6,63.47,63.54,169400.0,40.4032,40.4159,40.3333,40.3778,169400.0
2007-06-05 11:30:00,63.53,63.57,63.48,63.57,138600.0,40.3714,40.3968,40.3396,40.3968,138600.0
2007-06-05 11:40:00,63.55,63.62,63.51,63.6,177700.0,40.3841,40.4286,40.3587,40.4159,177700.0
2007-06-05 11:50:00,63.6,63.65,63.58,63.62,88800.0,40.4159,40.4477,40.4032,40.4286,88800.0
2007-06-05 12:00:00,63.61,63.64,63.53,63.56,184900.0,40.4223,40.4413,40.3714,40.3905,184900.0
2007-06-05 12:10:00,63.56,63.59,63.48,63.54,219000.0,40.3905,40.4096,40.3396,40.3778,219000.0
2007-06-05 12:20:00,63.54,63.59,63.5,63.53,164800.0,40.3778,40.4096,40.3524,40.3714,164800.0
2007-06-05 12:30:00,63.54,63.6,63.5,63.52,124600.0,40.3778,40.4159,40.3524,40.3651,124600.0
2007-06-05 12:40:00,63.51,63.57,63.5,63.56,47000.0,40.3587,40.3968,40.3524,40.3905,47000.0
2007-06-05 12:50:00,63.56,63.65,63.56,63.59,115100.0,40.3905,40.4477,40.3905,40.4096,115100.0
2007-06-05 13:00:00,63.59,63.72,63.57,63.72,154700.0,40.4096,40.4922,40.3968,40.4922,154700.0
2007-06-05 13:10:00,63.72,63.75,63.64,63.65,79800.0,40.4922,40.5112,40.4413,40.4477,79800.0
2007-06-05 13:20:00,63.65,63.7,63.63,63.69,94400.0,40.4477,40.4795,40.435,40.4731,94400.0
2007-06-05 13:30:00,63.68,63.72,63.57,63.7,167300.0,40.4667,40.4922,40.3968,40.4795,167300.0
2007-06-05 13:40:00,63.7,63.73,63.62,63.72,168800.0,40.4795,40.4985,40.4286,40.4922,168800.0
2007-06-05 13:50:00,63.72,63.75,63.63,63.67,129900.0,40.4922,40.5112,40.435,40.4604,129900.0
2007-06-05 14:00:00,63.67,63.74,63.64,63.71,107700.0,40.4604,40.5049,40.4413,40.4858,107700.0
2007-06-05 14:10:00,63.72,63.81,63.7,63.81,101800.0,40.4922,40.5494,40.4795,40.5494,101800.0
2007-06-05 14:20:00,63.82,63.91,63.78,63.91,228700.0,40.5557,40.6129,40.5303,40.6129,228700.0
2007-06-05 14:30:00,63.9,63.92,63.79,63.83,323600.0,40.6065,40.6193,40.5366,40.5621,323600.0
2007-06-05 14:40:00,63.83,63.92,63.76,63.82,142000.0,40.5621,40.6193,40.5176,40.5557,142000.0
2007-06-05 14:50:00,63.82,63.91,63.78,63.89,201400.0,40.5557,40.6129,40.5303,40.6002,201400.0
2007-06-05 15:00:00,63.89,63.9,63.8,63.88,209300.0,40.6002,40.6065,40.543,40.5938,209300.0
2007-06-05 15:10:00,63.87,63.93,63.87,63.9,200000.0,40.5875,40.6256,40.5875,40.6065,200000.0
2007-06-05 15:20:00,63.9,63.96,63.87,63.92,243500.0,40.6065,40.6447,40.5875,40.6193,243500.0
2007-06-05 15:30:00,63.92,63.95,63.89,63.93,203200.0,40.6193,40.6383,40.6002,40.6256,203200.0
2007-06-05 15:40:00,63.94,64.0,63.91,63.96,267200.0,40.632,40.6701,40.6129,40.6447,267200.0
2007-06-05 15:50:00,63.95,64.01,63.9,63.98,492200.0,40.6383,40.6764,40.6065,40.6574,492200.0
2007-06-06 09:30:00,63.55,63.64,63.34,63.35,299300.0,40.3841,40.4413,40.2507,40.257,299300.0
2007-06-06 09:40:00,63.34,63.48,63.25,63.3,330100.0,40.2507,40.3396,40.1935,40.2253,330100.0
2007-06-06 09:50:00,63.31,63.33,63.1,63.17,301300.0,40.2316,40.2443,40.0982,40.1427,301300.0
2007-06-06 10:00:00,63.18,63.37,63.16,63.34,280700.0,40.149,40.2697,40.1363,40.2507,280700.0
2007-06-06 10:10:00,63.35,63.47,63.31,63.45,251500.0,40.257,40.3333,40.2316,40.3206,251500.0
2007-06-06 10:20:00,63.45,63.5,63.39,63.46,200600.0,40.3206,40.3524,40.2825,40.3269,200600.0
2007-06-06 10:30:00,63.46,63.51,63.4,63.51,148000.0,40.3269,40.3587,40.2888,40.3587,148000.0
2007-06-06 10:40:00,63.51,63.64,63.51,63.62,262800.0,40.3587,40.4413,40.3587,40.4286,262800.0
2007-06-06 10:50:00,63.63,63.71,63.52,63.65,232600.0,40.435,40.4858,40.3651,40.4477,232600.0
2007-06-06 11:00:00,63.65,63.75,63.57,63.68,159900.0,40.4477,40.5112,40.3968,40.4667,159900.0
2007-06-06 11:10:00,63.68,63.78,63.65,63.73,187100.0,40.4667,40.5303,40.4477,40.4985,187100.0
2007-06-06 11:20:00,63.74,63.78,63.66,63.7,133400.0,40.5049,40.5303,40.454,40.4795,133400.0
2007-06-06 11:30:00,63.69,63.73,63.65,63.7,193100.0,40.4731,40.4985,40.4477,40.4795,193100.0
2007-06-06 11:40:00,63.72,63.73,63.64,63.7,253600.0,40.4922,40.4985,40.4413,40.4795,253600.0
2007-06-06 11:50:00,63.68,63.74,63.68,63.71,136400.0,40.4667,40.5049,40.4667,40.4858,136400.0
2007-06-06 12:00:00,63.7,63.75,63.69,63.74,202900.0,40.4795,40.5112,40.4731,40.5049,202900.0
2007-06-06 12:10:00,63.74,63.8,63.7,63.8,205700.0,40.5049,40.543,40.4795,40.543,205700.0
2007-06-06 12:20:00,63.79,63.89,63.78,63.88,211200.0,40.5366,40.6002,40.5303,40.5938,211200.0
2007-06-06 12:30:00,63.88,64.03,63.81,63.88,287900.0,40.5938,40.6892,40.5494,40.5938,287900.0
2007-06-06 12:40:00,63.88,63.98,63.84,63.97,417900.0,40.5938,40.6574,40.5684,40.651,417900.0
2007-06-06 12:50:00,63.97,63.99,63.87,63.88,584800.0,40.651,40.6637,40.5875,40.5938,584800.0
2007-06-06 13:00:00,63.89,63.95,63.87,63.92,215500.0,40.6002,40.6383,40.5875,40.6193,215500.0
2007-06-06 13:10:00,63.92,63.95,63.87,63.88,350400.0,40.6193,40.6383,40.5875,40.5938,350400.0
2007-06-06 13:20:00,63.89,63.92,63.85,63.85,199300.0,40.6002,40.6193,40.5748,40.5748,199300.0
2007-06-06 13:30:00,63.85,63.86,63.77,63.82,142700.0,40.5748,40.5811,40.5239,40.5557,142700.0
2007-06-06 13:40:00,63.83,63.89,63.79,63.8,257400.0,40.5621,40.6002,40.5366,40.543,257400.0
2007-06-06 13:50:00,63.8,63.84,63.77,63.84,195800.0,40.543,40.5684,40.5239,40.5684,195800.0
2007-06-06 14:00:00,63.84,63.86,63.76,63.82,165100.0,40.5684,40.5811,40.5176,40.5557,165100.0
2007-06-06 14:10:00,63.82,63.86,63.77,63.82,175200.0,40.5557,40.5811,40.5239,40.5557,175200.0
2007-06-06 14:20:00,63.82,63.93,63.78,63.88,167000.0,40.5557,40.6256,40.5303,40.5938,167000.0
2007-06-06 14:30:00,63.88,63.95,63.84,63.94,260500.0,40.5938,40.6383,40.5684,40.632,260500.0
2007-06-06 14:40:00,63.95,64.07,63.95,63.97,255000.0,40.6383,40.7146,40.6383,40.651,255000.0
2007-06-06 14:50:00,63.97,64.04,63.95,64.01,140800.0,40.651,40.6955,40.6383,40.6764,140800.0
2007-06-06 15:00:00,64.01,64.06,63.92,64.05,318000.0,40.6764,40.7082,40.6193,40.7019,318000.0
2007-06-06 15:10:00,64.05,64.12,64.02,64.07,233700.0,40.7019,40.7463,40.6828,40.7146,233700.0
2007-06-06 15:20:00,64.07,64.18,64.06,64.09,370200.0,40.7146,40.7845,40.7082,40.7273,370200.0
2007-06-06 15:30:00,64.09,64.13,63.85,64.06,367300.0,40.7273,40.7527,40.5748,40.7082,367300.0
2007-06-06 15:40:00,64.07,64.12,64.05,64.09,407700.0,40.7146,40.7463,40.7019,40.7273,407700.0
2007-06-06 15:50:00,64.09,64.14,64.04,64.07,597100.0,40.7273,40.7591,40.6955,40.7146,597100.0
2007-06-07 09:30:00,63.7,63.83,63.6,63.73,276800.0,40.4795,40.5621,40.4159,40.4985,276800.0
2007-06-07 09:40:00,63.73,63.84,63.65,63.76,324600.0,40.4985,40.5684,40.4477,40.5176,324600.0
2007-06-07 09:50:00,63.76,63.78,63.65,63.66,189400.0,40.5176,40.5303,40.4477,40.454,189400.0
2007-06-07 10:00:00,63.66,63.66,63.46,63.49,401500.0,40.454,40.454,40.3269,40.346,401500.0
2007-06-07 10:10:00,63.48,63.62,63.42,63.53,375500.0,40.3396,40.4286,40.3015,40.3714,375500.0
2007-06-07 10:20:00,63.52,63.6,63.45,63.49,227700.0,40.3651,40.4159,40.3206,40.346,227700.0
2007-06-07 10:30:00,63.48,63.58,63.31,63.35,254300.0,40.3396,40.4032,40.2316,40.257,254300.0
2007-06-07 10:40:00,63.35,63.44,63.26,63.33,610000.0,40.257,40.3142,40.1998,40.2443,610000.0
2007-06-07 10:50:00,63.32,63.37,63.26,63.28,222200.0,40.238,40.2697,40.1998,40.2126,222200.0
2007-06-07 11:00:00,63.27,63.31,63.05,63.05,333700.0,40.2062,40.2316,40.0664,40.0664,333700.0
2007-06-07 11:10:00,63.05,63.31,62.87,62.88,479500.0,40.0664,40.2316,39.952,39.9584,479500.0
2007-06-07 11:20:00,62.88,63.14,62.88,63.09,354500.0,39.9584,40.1236,39.9584,40.0918,354500.0
2007-06-07 11:30:00,63.1,63.14,63.01,63.03,206700.0,40.0982,40.1236,40.041,40.0537,206700.0
2007-06-07 11:40:00,63.02,63.1,63.01,63.09,141600.0,40.0473,40.0982,40.041,40.0918,141600.0
2007-06-07 11:50:00,63.1,63.15,63.05,63.07,222400.0,40.0982,40.1299,40.0664,40.0791,222400.0
2007-06-07 12:00:00,63.06,63.13,63.04,63.11,285600.0,40.0728,40.1172,40.06,40.1045,285600.0
2007-06-07 12:10:00,63.1,63.37,63.1,63.27,377300.0,40.0982,40.2697,40.0982,40.2062,377300.0
2007-06-07 12:20:00,63.27,63.28,63.19,63.24,219200.0,40.2062,40.2126,40.1554,40.1871,219200.0
2007-06-07 12:30:00,63.23,63.26,63.08,63.1,281900.0,40.1808,40.1998,40.0855,40.0982,281900.0
2007-06-07 12:40:00,63.11,63.18,63.06,63.08,195300.0,40.1045,40.149,40.0728,40.0855,195300.0
2007-06-07 12:50:00,63.07,63.13,63.03,63.09,136000.0,40.0791,40.1172,40.0537,40.0918,136000.0
2007-06-07 13:00:00,63.09,63.2,63.06,63.18,86400.0,40.0918,40.1617,40.0728,40.149,86400.0
2007-06-07 13:10:00,63.18,63.18,62.97,62.99,179500.0,40.149,40.149,40.0156,40.0283,179500.0
2007-06-07 13:20:00,63.0,63.12,62.97,63.05,82500.0,40.0346,40.1109,40.0156,40.0664,82500.0
2007-06-07 13:30:00,63.05,63.07,62.85,62.89,218100.0,40.0664,40.0791,39.9393,39.9647,218100.0
2007-06-07 13:40:00,62.89,62.95,62.82,62.84,172600.0,39.9647,40.0028,39.9202,39.9329,172600.0
2007-06-07 13:50:00,62.83,62.92,62.73,62.77,418500.0,39.9266,39.9838,39.863,39.8885,418500.0
2007-06-07 14:00:00,62.76,62.88,62.74,62.75,213800.0,39.8821,39.9584,39.8694,39.8758,213800.0
2007-06-07 14:10:00,62.76,62.86,62.56,62.64,258800.0,39.8821,39.9457,39.755,39.8059,258800.0
2007-06-07 14:20:00,62.65,62.79,62.61,62.71,210900.0,39.8122,39.9012,39.7868,39.8503,210900.0
2007-06-07 14:30:00,62.71,62.76,62.65,62.71,155900.0,39.8503,39.8821,39.8122,39.8503,155900.0
2007-06-07 14:40:00,62.72,62.95,62.7,62.86,172000.0,39.8567,40.0028,39.844,39.9457,172000.0
2007-06-07 14:50:00,62.86,63.0,62.82,62.99,143600.0,39.9457,40.0346,39.9202,40.0283,143600.0
2007-06-07 15:00:00,63.0,63.04,62.93,63.01,253200.0,40.0346,40.06,39.9901,40.041,253200.0
2007-06-07 15:10:00,63.01,63.21,62.99,63.01,199500.0,40.041,40.1681,40.0283,40.041,199500.0
2007-06-07 15:20:00,63.01,63.03,62.85,62.94,230600.0,40.041,40.0537,39.9393,39.9965,230600.0
2007-06-07 15:30:00,62.94,63.09,62.91,62.91,268100.0,39.9965,40.0918,39.9774,39.9774,268100.0
2007-06-07 15:40:00,62.91,62.96,62.6,62.6,426300.0,39.9774,40.0092,39.7804,39.7804,426300.0
2007-06-07 15:50:00,62.6,62.67,62.38,62.45,861900.0,39.7804,39.8249,39.6406,39.6851,861900.0
2007-06-08 09:30:00,62.54,62.95,62.53,62.54,270400.0,39.7423,40.0028,39.736,39.7423,270400.0
2007-06-08 09:40:00,62.54,62.6,62.45,62.56,269400.0,39.7423,39.7804,39.6851,39.755,269400.0
2007-06-08 09:50:00,62.55,62.71,62.48,62.6,176400.0,39.7487,39.8503,39.7042,39.7804,176400.0
2007-06-08 10:00:00,62.6,62.6,62.46,62.57,232800.0,39.7804,39.7804,39.6915,39.7614,232800.0
2007-06-08 10:10:00,62.56,62.58,62.44,62.49,195600.0,39.755,39.7677,39.6788,39.7105,195600.0
2007-06-08 10:20:00,62.5,62.66,62.44,62.55,260800.0,39.7169,39.8186,39.6788,39.7487,260800.0
2007-06-08 10:30:00,62.55,62.59,62.5,62.55,148500.0,39.7487,39.7741,39.7169,39.7487,148500.0
2007-06-08 10:40:00,62.54,62.61,62.5,62.54,181700.0,39.7423,39.7868,39.7169,39.7423,181700.0
2007-06-08 10:50:00,62.55,62.6,62.51,62.52,167500.0,39.7487,39.7804,39.7232,39.7296,167500.0
2007-06-08 11:00:00,62.53,62.54,62.3,62.34,190100.0,39.736,39.7423,39.5898,39.6152,190100.0
2007-06-08 11:10:00,62.35,62.55,62.3,62.53,233000.0,39.6216,39.7487,39.5898,39.736,233000.0
2007-06-08 11:20:00,62.54,62.61,62.47,62.55,152100.0,39.7423,39.7868,39.6978,39.7487,152100.0
2007-06-08 11:30:00,62.55,62.75,62.5,62.7,191900.0,39.7487,39.8758,39.7169,39.844,191900.0
2007-06-08 11:40:00,62.71,62.9,62.63,62.85,132100.0,39.8503,39.9711,39.7995,39.9393,132100.0
2007-06-08 11:50:00,62.85,62.91,62.77,62.82,92600.0,39.9393,39.9774,39.8885,39.9202,92600.0
2007-06-08 12:00:00,62.82,62.85,62.75,62.81,108300.0,39.9202,39.9393,39.8758,39.9139,108300.0
2007-06-08 12:10:00,62.81,62.81,62.72,62.79,59600.0,39.9139,39.9139,39.8567,39.9012,59600.0
2007-06-08 12:20:00,62.8,62.9,62.8,62.86,112400.0,39.9075,39.9711,39.9075,39.9457,112400.0
2007-06-08 12:30:00,62.86,62.9,62.81,62.89,71300.0,39.9457,39.9711,39.9139,39.9647,71300.0
2007-06-08 12:40:00,62.88,62.91,62.8,62.84,62100.0,39.9584,39.9774,39.9075,39.9329,62100.0
2007-06-08 12:50:00,62.84,63.03,62.84,63.03,122800.0,39.9329,40.0537,39.9329,40.0537,122800.0
2007-06-08 13:00:00,63.02,63.07,62.9,63.04,93300.0,40.0473,40.0791,39.9711,40.06,93300.0
2007-06-08 13:10:00,63.04,63.11,62.97,63.04,87700.0,40.06,40.1045,40.0156,40.06,87700.0
2007-06-08 13:20:00,63.04,63.08,62.98,63.06,107200.0,40.06,40.0855,40.0219,40.0728,107200.0
2007-06-08 13:30:00,63.06,63.17,63.02,63.13,69200.0,40.0728,40.1427,40.0473,40.1172,69200.0
2007-06-08 13:40:00,63.12,63.34,63.1,63.34,203000.0,40.1109,40.2507,40.0982,40.2507,203000.0
2007-06-08 13:50:00,63.33,63.33,63.14,63.15,74200.0,40.2443,40.2443,40.1236,40.1299,74200.0
2007-06-08 14:00:00,63.15,63.29,62.9,63.25,123400.0,40.1299,40.2189,39.9711,40.1935,123400.0
2007-06-08 14:10:00,63.25,63.28,63.12,63.24,236500.0,40.1935,40.2126,40.1109,40.1871,236500.0
2007-06-08 14:20:00,63.24,63.3,63.2,63.22,75700.0,40.1871,40.2253,40.1617,40.1744,75700.0
2007-06-08 14:30:00,63.23,63.24,63.15,63.18,78500.0,40.1808,40.1871,40.1299,40.149,78500.0
2007-06-08 14:40:00,63.18,63.18,63.02,63.07,110300.0,40.149,40.149,40.0473,40.0791,110300.0
2007-06-08 14:50:00,63.08,63.23,63.08,63.14,122100.0,40.0855,40.1808,40.0855,40.1236,122100.0
2007-06-08 15:00:00,63.14,63.31,63.14,63.25,167800.0,40.1236,40.2316,40.1236,40.1935,167800.0
2007-06-08 15:10:00,63.23,63.37,63.23,63.33,222000.0,40.1808,40.2697,40.1808,40.2443,222000.0
2007-06-08 15:20:00,63.32,63.37,63.25,63.27,267400.0,40.238,40.2697,40.1935,40.2062,267400.0
2007-06-08 15:30:00,63.27,63.42,63.24,63.4,241100.0,40.2062,40.3015,40.1871,40.2888,241100.0
2007-06-08 15:40:00,63.4,63.44,63.32,63.37,589900.0,40.2888,40.3142,40.238,40.2697,589900.0
2007-06-08 15:50:00,63.37,63.43,63.32,63.35,677900.0,40.2697,40.3079,40.238,40.257,677900.0
2007-06-11 09:30:00,63.1,63.19,62.93,62.97,183900.0,40.0982,40.1554,39.9901,40.0156,183900.0
2007-06-11 09:40:00,62.98,63.14,62.96,63.1,185700.0,40.0219,40.1236,40.0092,40.0982,185700.0
2007-06-11 09:50:00,63.09,63.27,63.02,63.22,180400.0,40.0918,40.2062,40.0473,40.1744,180400.0
2007-06-11 10:00:00,63.21,63.21,62.95,62.96,86700.0,40.1681,40.1681,40.0028,40.0092,86700.0
2007-06-11 10:10:00,62.96,62.97,62.81,62.82,130900.0,40.0092,40.0156,39.9139,39.9202,130900.0
2007-06-11 10:20:00,62.82,62.83,62.68,62.72,148200.0,39.9202,39.9266,39.8313,39.8567,148200.0
2007-06-11 10:30:00,62.74,62.86,62.67,62.81,238100.0,39.8694,39.9457,39.8249,39.9139,238100.0
2007-06-11 10:40:00,62.8,62.92,62.76,62.81,109100.0,39.9075,39.9838,39.8821,39.9139,109100.0
2007-06-11 10:50:00,62.81,62.87,62.71,62.75,115600.0,39.9139,39.952,39.8503,39.8758,115600.0
2007-06-11 11:00:00,62.75,62.94,62.74,62.94,112700.0,39.8758,39.9965,39.8694,39.9965,112700.0
2007-06-11 11:10:00,62.94,62.98,62.8,62.94,259000.0,39.9965,40.0219,39.9075,39.9965,259000.0
2007-06-11 11:20:00,62.94,63.0,62.91,62.96,91100.0,39.9965,40.0346,39.9774,40.0092,91100.0
2007-06-11 11:30:00,62.96,63.13,62.95,63.07,96400.0,40.0092,40.1172,40.0028,40.0791,96400.0
2007-06-11 11:40:00,63.06,63.3,63.06,63.16,162900.0,40.0728,40.2253,40.0728,40.1363,162900.0
2007-06-11 11:50:00,63.15,63.23,63.14,63.19,100400.0,40.1299,40.1808,40.1236,40.1554,100400.0
2007-06-11 12:00:00,63.18,63.19,63.09,63.1,55800.0,40.149,40.1554,40.0918,40.0982,55800.0
2007-06-11 12:10:00,63.09,63.14,63.08,63.1,72300.0,40.0918,40.1236,40.0855,40.0982,72300.0
2007-06-11 12:20:00,63.1,63.12,63.05,63.11,52400.0,40.0982,40.1109,40.0664,40.1045,52400.0
2007-06-11 12:30:00,63.11,63.14,63.03,63.03,39300.0,40.1045,40.1236,40.0537,40.0537,39300.0
2007-06-11 12:40:00,63.03,63.08,63.02,63.06,58600.0,40.0537,40.0855,40.0473,40.0728,58600.0
2007-06-11 12:50:00,63.07,63.16,63.06,63.14,44600.0,40.0791,40.1363,40.0728,40.1236,44600.0
2007-06-11 13:00:00,63.16,63.24,63.1,63.24,66900.0,40.1363,40.1871,40.0982,40.1871,66900.0
2007-06-11 13:10:00,63.23,63.26,63.19,63.21,92000.0,40.1808,40.1998,40.1554,40.1681,92000.0
2007-06-11 13:20:00,63.21,63.27,63.17,63.19,64500.0,40.1681,40.2062,40.1427,40.1554,64500.0
2007-06-11 13:30:00,63.18,63.2,63.15,63.18,37400.0,40.149,40.1617,40.1299,40.149,37400.0
2007-06-11 13:40:00,63.17,63.18,63.09,63.13,85700.0,40.1427,40.149,40.0918,40.1172,85700.0
2007-06-11 13:50:00,63.12,63.15,63.01,63.04,49000.0,40.1109,40.1299,40.041,40.06,49000.0
2007-06-11 14:00:00,63.05,63.08,62.99,63.05,79200.0,40.0664,40.0855,40.0283,40.0664,79200.0
2007-06-11 14:10:00,63.06,63.13,63.02,63.05,93800.0,40.0728,40.1172,40.0473,40.0664,93800.0
2007-06-11 14:20:00,63.04,63.05,62.99,63.01,63700.0,40.06,40.0664,40.0283,40.041,63700.0
2007-06-11 14:30:00,63.0,63.01,62.95,62.97,49300.0,40.0346,40.041,40.0028,40.0156,49300.0
2007-06-11 14:40:00,62.97,62.97,62.89,62.9,104200.0,40.0156,40.0156,39.9647,39.9711,104200.0
2007-06-11 14:50:00,62.89,63.04,62.87,62.94,135400.0,39.9647,40.06,39.952,39.9965,135400.0
2007-06-11 15:00:00,62.95,63.05,62.84,63.02,246900.0,40.0028,40.0664,39.9329,40.0473,246900.0
2007-06-11 15:10:00,63.02,63.09,63.0,63.09,104200.0,40.0473,40.0918,40.0346,40.0918,104200.0
2007-06-11 15:20:00,63.08,63.08,62.99,63.04,109300.0,40.0855,40.0855,40.0283,40.06,109300.0
2007-06-11 15:30:00,63.05,63.08,62.98,63.0,128400.0,40.0664,40.0855,40.0219,40.0346,128400.0
2007-06-11 15:40:00,63.0,63.02,62.89,62.95,284400.0,40.0346,40.0473,39.9647,40.0028,284400.0
2007-06-11 15:50:00,62.95,62.98,62.81,62.96,510100.0,40.0028,40.0219,39.9139,40.0092,510100.0
2007-06-12 09:30:00,62.36,62.7,62.2,62.6,369900.0,39.6279,39.844,39.5262,39.7804,369900.0
2007-06-12 09:40:00,62.58,62.68,62.5,62.58,252200.0,39.7677,39.8313,39.7169,39.7677,252200.0
2007-06-12 09:50:00,62.56,62.74,62.4,62.66,329300.0,39.755,39.8694,39.6533,39.8186,329300.0
2007-06-12 10:00:00,62.64,62.71,62.38,62.57,345600.0,39.8059,39.8503,39.6406,39.7614,345600.0
2007-06-12 10:10:00,62.55,62.6,62.4,62.4,298100.0,39.7487,39.7804,39.6533,39.6533,298100.0
2007-06-12 10:20:00,62.4,62.6,62.4,62.52,350800.0,39.6533,39.7804,39.6533,39.7296,350800.0
2007-06-12 10:30:00,62.53,62.74,62.52,62.73,164200.0,39.736,39.8694,39.7296,39.863,164200.0
2007-06-12 10:40:00,62.74,62.78,62.6,62.66,145500.0,39.8694,39.8948,39.7804,39.8186,145500.0
2007-06-12 10:50:00,62.67,62.67,62.53,62.53,117800.0,39.8249,39.8249,39.736,39.736,117800.0
2007-06-12 11:00:00,62.54,62.69,62.51,62.58,216100.0,39.7423,39.8376,39.7232,39.7677,216100.0
2007-06-12 11:10:00,62.59,62.76,62.57,62.76,195900.0,39.7741,39.8821,39.7614,39.8821,195900.0
2007-06-12 11:20:00,62.76,62.85,62.69,62.74,141100.0,39.8821,39.9393,39.8376,39.8694,141100.0
2007-06-12 11:30:00,62.75,62.91,62.73,62.86,257000.0,39.8758,39.9774,39.863,39.9457,257000.0
2007-06-12 11:40:00,62.87,63.0,62.86,62.94,220000.0,39.952,40.0346,39.9457,39.9965,220000.0
2007-06-12 11:50:00,62.94,63.06,62.88,62.99,93400.0,39.9965,40.0728,39.9584,40.0283,93400.0
2007-06-12 12:00:00,62.98,63.05,62.87,62.91,118500.0,40.0219,40.0664,39.952,39.9774,118500.0
2007-06-12 12:10:00,62.91,63.01,62.82,62.83,138400.0,39.9774,40.041,39.9202,39.9266,138400.0
2007-06-12 12:20:00,62.84,62.88,62.8,62.83,71200.0,39.9329,39.9584,39.9075,39.9266,71200.0
2007-06-12 12:30:00,62.83,62.95,62.8,62.84,100900.0,39.9266,40.0028,39.9075,39.9329,100900.0
2007-06-12 12:40:00,62.84,62.97,62.76,62.93,356100.0,39.9329,40.0156,39.8821,39.9901,356100.0
2007-06-12 12:50:00,62.93,63.0,62.81,62.81,114000.0,39.9901,40.0346,39.9139,39.9139,114000.0
2007-06-12 13:00:00,62.81,62.81,62.7,62.81,117000.0,39.9139,39.9139,39.844,39.9139,117000.0
2007-06-12 13:10:00,62.8,62.96,62.77,62.91,110900.0,39.9075,40.0092,39.8885,39.9774,110900.0
2007-06-12 13:20:00,62.92,62.95,62.8,62.92,125800.0,39.9838,40.0028,39.9075,39.9838,125800.0
2007-06-12 13:30:00,62.91,63.01,62.9,63.01,108700.0,39.9774,40.041,39.9711,40.041,108700.0
2007-06-12 13:40:00,63.01,63.18,62.92,63.12,164100.0,40.041,40.149,39.9838,40.1109,164100.0
2007-06-12 13:50:00,63.11,63.14,62.98,63.04,208000.0,40.1045,40.1236,40.0219,40.06,208000.0
2007-06-12 14:00:00,63.04,63.13,62.98,63.02,105900.0,40.06,40.1172,40.0219,40.0473,105900.0
2007-06-12 14:10:00,63.01,63.05,62.9,62.98,340000.0,40.041,40.0664,39.9711,40.0219,340000.0
2007-06-12 14:20:00,63.0,63.02,62.9,62.97,191800.0,40.0346,40.0473,39.9711,40.0156,191800.0
2007-06-12 14:30:00,62.97,63.01,62.9,62.9,127600.0,40.0156,40.041,39.9711,39.9711,127600.0
2007-06-12 14:40:00,62.9,62.9,62.71,62.75,188200.0,39.9711,39.9711,39.8503,39.8758,188200.0
2007-06-12 14:50:00,62.75,62.88,62.73,62.88,104100.0,39.8758,39.9584,39.863,39.9584,104100.0
2007-06-12 15:00:00,62.87,62.92,62.51,62.64,250200.0,39.952,39.9838,39.7232,39.8059,250200.0
2007-06-12 15:10:00,62.64,62.67,62.45,62.51,233100.0,39.8059,39.8249,39.6851,39.7232,233100.0
2007-06-12 15:20:00,62.53,62.55,62.47,62.54,187900.0,39.736,39.7487,39.6978,39.7423,187900.0
2007-06-12 15:30:00,62.55,62.55,62.39,62.42,207700.0,39.7487,39.7487,39.647,39.6661,207700.0
2007-06-12 15:40:00,62.42,62.47,62.33,62.46,442600.0,39.6661,39.6978,39.6089,39.6915,442600.0
2007-06-12 15:50:00,62.45,62.52,62.4,62.46,536600.0,39.6851,39.7296,39.6533,39.6915,536600.0
2007-06-13 09:30:00,62.81,62.98,62.66,62.88,160600.0,39.9139,40.0219,39.8186,39.9584,160600.0
2007-06-13 09:40:00,62.86,62.95,62.74,62.78,189100.0,39.9457,40.0028,39.8694,39.8948,189100.0
2007-06-13 09:50:00,62.78,62.84,62.68,62.74,147900.0,39.8948,39.9329,39.8313,39.8694,147900.0
2007-06-13 10:00:00,62.74,62.98,62.73,62.93,176200.0,39.8694,40.0219,39.863,39.9901,176200.0
2007-06-13 10:10:00,62.95,62.99,62.88,62.99,138800.0,40.0028,40.0283,39.9584,40.0283,138800.0
2007-06-13 10:20:00,62.98,63.15,62.94,62.99,451900.0,40.0219,40.1299,39.9965,40.0283,451900.0
2007-06-13 10:30:00,62.98,63.0,62.85,62.85,126800.0,40.0219,40.0346,39.9393,39.9393,126800.0
2007-06-13 10:40:00,62.85,62.99,62.83,62.98,113500.0,39.9393,40.0283,39.9266,40.0219,113500.0
2007-06-13 10:50:00,62.98,63.0,62.81,62.93,308100.0,40.0219,40.0346,39.9139,39.9901,308100.0
2007-06-13 11:00:00,62.92,62.96,62.86,62.92,121100.0,39.9838,40.0092,39.9457,39.9838,121100.0
2007-06-13 11:10:00,62.91,62.99,62.85,62.95,210100.0,39.9774,40.0283,39.9393,40.0028,210100.0
2007-06-13 11:20:00,62.94,62.95,62.83,62.9,776300.0,39.9965,40.0028,39.9266,39.9711,776300.0
2007-06-13 11:30:00,62.9,62.96,62.88,62.94,85200.0,39.9711,40.0092,39.9584,39.9965,85200.0
2007-06-13 11:40:00,62.94,63.0,62.91,63.0,66400.0,39.9965,40.0346,39.9774,40.0346,66400.0
2007-06-13 11:50:00,62.99,62.99,62.88,62.92,93600.0,40.0283,40.0283,39.9584,39.9838,93600.0
2007-06-13 12:00:00,62.92,62.94,62.84,62.91,142400.0,39.9838,39.9965,39.9329,39.9774,142400.0
2007-06-13 12:10:00,62.91,62.92,62.88,62.91,77200.0,39.9774,39.9838,39.9584,39.9774,77200.0
2007-06-13 12:20:00,62.91,62.97,62.89,62.9,95700.0,39.9774,40.0156,39.9647,39.9711,95700.0
2007-06-13 12:30:00,62.91,63.01,62.87,63.0,99000.0,39.9774,40.041,39.952,40.0346,99000.0
2007-06-13 12:40:00,63.0,63.04,62.92,62.92,93600.0,40.0346,40.06,39.9838,39.9838,93600.0
2007-06-13 12:50:00,62.92,62.95,62.81,62.85,129200.0,39.9838,40.0028,39.9139,39.9393,129200.0
2007-06-13 13:00:00,62.86,62.91,62.8,62.86,147200.0,39.9457,39.9774,39.9075,39.9457,147200.0
2007-06-13 13:10:00,62.86,62.93,62.82,62.87,118800.0,39.9457,39.9901,39.9202,39.952,118800.0
2007-06-13 13:20:00,62.88,62.93,62.85,62.89,47100.0,39.9584,39.9901,39.9393,39.9647,47100.0
2007-06-13 13:30:00,62.88,62.92,62.86,62.91,61600.0,39.9584,39.9838,39.9457,39.9774,61600.0
2007-06-13 13:40:00,62.91,62.91,62.85,62.88,52600.0,39.9774,39.9774,39.9393,39.9584,52600.0
2007-06-13 13:50:00,62.86,62.91,62.83,62.9,81800.0,39.9457,39.9774,39.9266,39.9711,81800.0
2007-06-13 14:00:00,62.89,63.01,62.87,62.91,185200.0,39.9647,40.041,39.952,39.9774,185200.0
2007-06-13 14:10:00,62.91,63.12,62.91,62.98,137700.0,39.9774,40.1109,39.9774,40.0219,137700.0
2007-06-13 14:20:00,62.99,63.19,62.98,63.13,139700.0,40.0283,40.1554,40.0219,40.1172,139700.0
2007-06-13 14:30:00,63.13,63.19,63.05,63.17,185200.0,40.1172,40.1554,40.0664,40.1427,185200.0
2007-06-13 14:40:00,63.19,63.37,63.11,63.27,185100.0,40.1554,40.2697,40.1045,40.2062,185100.0
2007-06-13 14:50:00,63.29,63.42,63.27,63.4,198300.0,40.2189,40.3015,40.2062,40.2888,198300.0
2007-06-13 15:00:00,63.41,63.44,63.17,63.21,236400.0,40.2952,40.3142,40.1427,40.1681,236400.0
2007-06-13 15:10:00,63.21,63.23,63.08,63.11,176600.0,40.1681,40.1808,40.0855,40.1045,176600.0
2007-06-13 15:20:00,63.11,63.15,63.06,63.1,115500.0,40.1045,40.1299,40.0728,40.0982,115500.0
2007-06-13 15:30:00,63.1,63.28,63.1,63.28,228800.0,40.0982,40.2126,40.0982,40.2126,228800.0
2007-06-13 15:40:00,63.28,63.43,63.27,63.31,455200.0,40.2126,40.3079,40.2062,40.2316,455200.0
2007-06-13 15:50:00,63.32,63.56,63.32,63.55,868000.0,40.238,40.3905,40.238,40.3841,868000.0
2007-06-14 09:30:00,63.5,63.75,63.38,63.46,264900.0,40.3524,40.5112,40.2761,40.3269,264900.0
2007-06-14 09:40:00,63.46,63.57,63.43,63.51,232000.0,40.3269,40.3968,40.3079,40.3587,232000.0
2007-06-14 09:50:00,63.51,63.61,63.46,63.59,159300.0,40.3587,40.4223,40.3269,40.4096,159300.0
2007-06-14 10:00:00,63.58,63.58,63.38,63.49,285600.0,40.4032,40.4032,40.2761,40.346,285600.0
2007-06-14 10:10:00,63.49,63.53,63.44,63.46,154700.0,40.346,40.3714,40.3142,40.3269,154700.0
2007-06-14 10:20:00,63.46,63.54,63.41,63.5,245900.0,40.3269,40.3778,40.2952,40.3524,245900.0
2007-06-14 10:30:00,63.49,63.64,63.48,63.53,301700.0,40.346,40.4413,40.3396,40.3714,301700.0
2007-06-14 10:40:00,63.52,63.53,63.41,63.45,181100.0,40.3651,40.3714,40.2952,40.3206,181100.0
2007-06-14 10:50:00,63.45,63.48,63.38,63.45,128100.0,40.3206,40.3396,40.2761,40.3206,128100.0
2007-06-14 11:00:00,63.45,63.49,63.41,63.44,157900.0,40.3206,40.346,40.2952,40.3142,157900.0
2007-06-14 11:10:00,63.44,63.52,63.42,63.5,135900.0,40.3142,40.3651,40.3015,40.3524,135900.0
2007-06-14 11:20:00,63.5,63.51,63.42,63.44,158900.0,40.3524,40.3587,40.3015,40.3142,158900.0
2007-06-14 11:30:00,63.45,63.51,63.44,63.5,138800.0,40.3206,40.3587,40.3142,40.3524,138800.0
2007-06-14 11:40:00,63.49,63.5,63.45,63.49,147700.0,40.346,40.3524,40.3206,40.346,147700.0
2007-06-14 11:50:00,63.49,63.63,63.41,63.63,230000.0,40.346,40.435,40.2952,40.435,230000.0
2007-06-14 12:00:00,63.63,63.63,63.48,63.5,218400.0,40.435,40.435,40.3396,40.3524,218400.0
2007-06-14 12:10:00,63.5,63.54,63.49,63.5,220800.0,40.3524,40.3778,40.346,40.3524,220800.0
2007-06-14 12:20:00,63.5,63.71,63.48,63.53,503100.0,40.3524,40.4858,40.3396,40.3714,503100.0
2007-06-14 12:30:00,63.52,63.56,63.47,63.48,92000.0,40.3651,40.3905,40.3333,40.3396,92000.0
2007-06-14 12:40:00,63.47,63.5,63.44,63.48,54300.0,40.3333,40.3524,40.3142,40.3396,54300.0
2007-06-14 12:50:00,63.48,63.58,63.41,63.51,520300.0,40.3396,40.4032,40.2952,40.3587,520300.0
2007-06-14 13:00:00,63.51,63.57,63.49,63.53,307100.0,40.3587,40.3968,40.346,40.3714,307100.0
2007-06-14 13:10:00,63.52,63.57,63.48,63.54,27100.0,40.3651,40.3968,40.3396,40.3778,27100.0
2007-06-14 13:20:00,63.55,63.55,63.43,63.48,45900.0,40.3841,40.3841,40.3079,40.3396,45900.0
2007-06-14 13:30:00,63.47,63.5,63.4,63.47,60900.0,40.3333,40.3524,40.2888,40.3333,60900.0
2007-06-14 13:40:00,63.46,63.55,63.44,63.55,48700.0,40.3269,40.3841,40.3142,40.3841,48700.0
2007-06-14 13:50:00,63.54,63.61,63.5,63.56,302400.0,40.3778,40.4223,40.3524,40.3905,302400.0
2007-06-14 14:00:00,63.56,63.61,63.53,63.56,98000.0,40.3905,40.4223,40.3714,40.3905,98000.0
2007-06-14 14:10:00,63.58,63.63,63.5,63.62,128900.0,40.4032,40.435,40.3524,40.4286,128900.0
2007-06-14 14:20:00,63.61,63.74,63.6,63.69,121200.0,40.4223,40.5049,40.4159,40.4731,121200.0
2007-06-14 14:30:00,63.7,63.76,63.68,63.73,111700.0,40.4795,40.5176,40.4667,40.4985,111700.0
2007-06-14 14:40:00,63.73,63.82,63.71,63.81,112500.0,40.4985,40.5557,40.4858,40.5494,112500.0
2007-06-14 14:50:00,63.81,63.81,63.7,63.77,134000.0,40.5494,40.5494,40.4795,40.5239,134000.0
2007-06-14 15:00:00,63.77,63.79,63.72,63.78,91100.0,40.5239,40.5366,40.4922,40.5303,91100.0
2007-06-14 15:10:00,63.78,63.87,63.77,63.81,106200.0,40.5303,40.5875,40.5239,40.5494,106200.0
2007-06-14 15:20:00,63.82,63.87,63.79,63.8,114000.0,40.5557,40.5875,40.5366,40.543,114000.0
2007-06-14 15:30:00,63.8,63.82,63.69,63.72,128900.0,40.543,40.5557,40.4731,40.4922,128900.0
2007-06-14 15:40:00,63.72,63.84,63.67,63.7,180700.0,40.4922,40.5684,40.4604,40.4795,180700.0
2007-06-14 15:50:00,63.71,63.9,63.68,63.79,312700.0,40.4858,40.6065,40.4667,40.5366,312700.0
2007-06-15 09:30:00,64.32,64.32,64.11,64.13,1158300.0,40.8734,40.8734,40.74,40.7527,1158300.0
2007-06-15 09:40:00,64.12,64.4,64.07,64.4,343700.0,40.7463,40.9243,40.7146,40.9243,343700.0
2007-06-15 09:50:00,64.4,64.45,64.25,64.44,259300.0,40.9243,40.9561,40.829,40.9497,259300.0
2007-06-15 10:00:00,64.44,64.45,64.09,64.13,142400.0,40.9497,40.9561,40.7273,40.7527,142400.0
2007-06-15 10:10:00,64.13,64.14,64.05,64.07,86700.0,40.7527,40.7591,40.7019,40.7146,86700.0
2007-06-15 10:20:00,64.07,64.19,64.07,64.15,108900.0,40.7146,40.7908,40.7146,40.7654,108900.0
2007-06-15 10:30:00,64.15,64.23,64.09,64.09,169800.0,40.7654,40.8163,40.7273,40.7273,169800.0
2007-06-15 10:40:00,64.09,64.15,64.08,64.1,117000.0,40.7273,40.7654,40.7209,40.7336,117000.0
2007-06-15 10:50:00,64.11,64.14,64.05,64.06,157000.0,40.74,40.7591,40.7019,40.7082,157000.0
2007-06-15 11:00:00,64.06,64.25,64.05,64.23,168800.0,40.7082,40.829,40.7019,40.8163,168800.0
2007-06-15 11:10:00,64.22,64.22,64.17,64.18,69700.0,40.8099,40.8099,40.7781,40.7845,69700.0
2007-06-15 11:20:00,64.17,64.18,64.05,64.07,63800.0,40.7781,40.7845,40.7019,40.7146,63800.0
2007-06-15 11:30:00,64.05,64.14,64.02,64.05,125900.0,40.7019,40.7591,40.6828,40.7019,125900.0
2007-06-15 11:40:00,64.06,64.22,64.02,64.2,195600.0,40.7082,40.8099,40.6828,40.7972,195600.0
2007-06-15 11:50:00,64.2,64.22,64.17,64.21,73900.0,40.7972,40.8099,40.7781,40.8035,73900.0
2007-06-15 12:00:00,64.21,64.24,64.2,64.22,50200.0,40.8035,40.8226,40.7972,40.8099,50200.0
2007-06-15 12:10:00,64.23,64.23,64.17,64.19,108000.0,40.8163,40.8163,40.7781,40.7908,108000.0
2007-06-15 12:20:00,64.19,64.21,64.03,64.03,57700.0,40.7908,40.8035,40.6892,40.6892,57700.0
2007-06-15 12:30:00,64.04,64.08,64.03,64.03,83500.0,40.6955,40.7209,40.6892,40.6892,83500.0
2007-06-15 12:40:00,64.04,64.25,64.0,64.02,230700.0,40.6955,40.829,40.6701,40.6828,230700.0
2007-06-15 12:50:00,64.01,64.09,63.96,64.07,225200.0,40.6764,40.7273,40.6447,40.7146,225200.0
2007-06-15 13:00:00,64.08,64.11,63.99,64.03,130600.0,40.7209,40.74,40.6637,40.6892,130600.0
2007-06-15 13:10:00,64.02,64.05,64.0,64.03,113800.0,40.6828,40.7019,40.6701,40.6892,113800.0
2007-06-15 13:20:00,64.02,64.11,64.01,64.1,93400.0,40.6828,40.74,40.6764,40.7336,93400.0
2007-06-15 13:30:00,64.1,64.1,64.03,64.04,71900.0,40.7336,40.7336,40.6892,40.6955,71900.0
2007-06-15 13:40:00,64.04,64.05,64.01,64.01,97000.0,40.6955,40.7019,40.6764,40.6764,97000.0
2007-06-15 13:50:00,64.01,64.06,64.0,64.01,104700.0,40.6764,40.7082,40.6701,40.6764,104700.0
2007-06-15 14:00:00,64.02,64.05,64.0,64.01,131000.0,40.6828,40.7019,40.6701,40.6764,131000.0
2007-06-15 14:10:00,64.0,64.01,63.94,63.98,131000.0,40.6701,40.6764,40.632,40.6574,131000.0
2007-06-15 14:20:00,63.99,64.06,63.94,63.98,298300.0,40.6637,40.7082,40.632,40.6574,298300.0
2007-06-15 14:30:00,63.98,63.98,63.9,63.96,143400.0,40.6574,40.6574,40.6065,40.6447,143400.0
2007-06-15 14:40:00,63.96,64.01,63.92,63.95,199800.0,40.6447,40.6764,40.6193,40.6383,199800.0
2007-06-15 14:50:00,63.95,63.98,63.9,63.97,131100.0,40.6383,40.6574,40.6065,40.651,131100.0
2007-06-15 15:00:00,63.97,63.99,63.93,63.95,192900.0,40.651,40.6637,40.6256,40.6383,192900.0
2007-06-15 15:10:00,63.95,63.96,63.84,63.88,158400.0,40.6383,40.6447,40.5684,40.5938,158400.0
2007-06-15 15:20:00,63.88,63.95,63.84,63.92,310600.0,40.5938,40.6383,40.5684,40.6193,310600.0
2007-06-15 15:30:00,63.92,64.01,63.82,63.86,415000.0,40.6193,40.6764,40.5557,40.5811,415000.0
2007-06-15 15:40:00,63.86,63.86,63.77,63.8,764000.0,40.5811,40.5811,40.5239,40.543,764000.0
2007-06-15 15:50:00,63.79,63.81,63.77,63.79,714200.0,40.5366,40.5494,40.5239,40.5366,714200.0
2007-06-18 09:30:00,63.82,64.11,63.75,64.04,290400.0,40.5557,40.74,40.5112,40.6955,290400.0
2007-06-18 09:40:00,64.04,64.16,63.93,64.0,418000.0,40.6955,40.7718,40.6256,40.6701,418000.0
2007-06-18 09:50:00,64.01,64.07,63.98,64.0,904100.0,40.6764,40.7146,40.6574,40.6701,904100.0
2007-06-18 10:00:00,63.98,64.04,63.95,64.0,432100.0,40.6574,40.6955,40.6383,40.6701,432100.0
2007-06-18 10:10:00,63.99,64.05,63.98,63.99,707400.0,40.6637,40.7019,40.6574,40.6637,707400.0
2007-06-18 10:20:00,64.0,64.06,63.96,63.99,471400.0,40.6701,40.7082,40.6447,40.6637,471400.0
2007-06-18 10:30:00,63.99,64.01,63.95,63.99,324700.0,40.6637,40.6764,40.6383,40.6637,324700.0
2007-06-18 10:40:00,63.99,64.01,63.96,63.97,393200.0,40.6637,40.6764,40.6447,40.651,393200.0
2007-06-18 10:50:00,63.97,64.0,63.82,63.92,282400.0,40.651,40.6701,40.5557,40.6193,282400.0
2007-06-18 11:00:00,63.93,63.99,63.87,63.96,235700.0,40.6256,40.6637,40.5875,40.6447,235700.0
2007-06-18 11:10:00,63.96,64.03,63.96,64.0,205600.0,40.6447,40.6892,40.6447,40.6701,205600.0
2007-06-18 11:20:00,64.0,64.02,63.93,63.93,314000.0,40.6701,40.6828,40.6256,40.6256,314000.0
2007-06-18 11:30:00,63.94,63.98,63.85,63.94,194300.0,40.632,40.6574,40.5748,40.632,194300.0
2007-06-18 11:40:00,63.94,63.97,63.9,63.92,83300.0,40.632,40.651,40.6065,40.6193,83300.0
2007-06-18 11:50:00,63.92,63.97,63.85,63.97,312500.0,40.6193,40.651,40.5748,40.651,312500.0
2007-06-18 12:00:00,63.97,63.99,63.93,63.99,69000.0,40.651,40.6637,40.6256,40.6637,69000.0
2007-06-18 12:10:00,63.99,64.0,63.94,63.98,235900.0,40.6637,40.6701,40.632,40.6574,235900.0
2007-06-18 12:20:00,63.98,64.02,63.96,64.02,317000.0,40.6574,40.6828,40.6447,40.6828,317000.0
2007-06-18 12:30:00,64.01,64.05,63.98,63.99,309400.0,40.6764,40.7019,40.6574,40.6637,309400.0
2007-06-18 12:40:00,63.99,64.01,63.96,63.98,103600.0,40.6637,40.6764,40.6447,40.6574,103600.0
2007-06-18 12:50:00,63.98,64.01,63.97,64.0,100300.0,40.6574,40.6764,40.651,40.6701,100300.0
2007-06-18 13:00:00,64.0,64.0,63.95,63.99,104700.0,40.6701,40.6701,40.6383,40.6637,104700.0
2007-06-18 13:10:00,63.99,64.01,63.97,64.0,105500.0,40.6637,40.6764,40.651,40.6701,105500.0
2007-06-18 13:20:00,64.0,64.0,63.95,63.95,56900.0,40.6701,40.6701,40.6383,40.6383,56900.0
2007-06-18 13:30:00,63.96,63.97,63.91,63.96,127100.0,40.6447,40.651,40.6129,40.6447,127100.0
2007-06-18 13:40:00,63.96,63.97,63.92,63.94,174900.0,40.6447,40.651,40.6193,40.632,174900.0
2007-06-18 13:50:00,63.95,63.98,63.91,63.93,160400.0,40.6383,40.6574,40.6129,40.6256,160400.0
2007-06-18 14:00:00,63.93,63.99,63.9,63.97,151300.0,40.6256,40.6637,40.6065,40.651,151300.0
2007-06-18 14:10:00,63.97,63.98,63.91,63.95,119100.0,40.651,40.6574,40.6129,40.6383,119100.0
2007-06-18 14:20:00,63.95,63.96,63.91,63.93,70700.0,40.6383,40.6447,40.6129,40.6256,70700.0
2007-06-18 14:30:00,63.94,63.99,63.93,63.97,61800.0,40.632,40.6637,40.6256,40.651,61800.0
2007-06-18 14:40:00,63.97,63.97,63.9,63.95,163100.0,40.651,40.651,40.6065,40.6383,163100.0
2007-06-18 14:50:00,63.96,64.03,63.96,63.99,303800.0,40.6447,40.6892,40.6447,40.6637,303800.0
2007-06-18 15:00:00,64.0,64.01,63.98,64.0,249600.0,40.6701,40.6764,40.6574,40.6701,249600.0
2007-06-18 15:10:00,64.0,64.0,63.92,63.94,167600.0,40.6701,40.6701,40.6193,40.632,167600.0
2007-06-18 15:20:00,63.93,64.0,63.93,63.98,241000.0,40.6256,40.6701,40.6256,40.6574,241000.0
2007-06-18 15:30:00,63.99,64.0,63.95,63.97,167900.0,40.6637,40.6701,40.6383,40.651,167900.0
2007-06-18 15:40:00,63.97,64.0,63.95,63.97,265200.0,40.651,40.6701,40.6383,40.651,265200.0
2007-06-18 15:50:00,63.97,64.01,63.97,64.01,273200.0,40.651,40.6764,40.651,40.6764,273200.0
2007-06-19 09:30:00,63.7,64.14,63.69,63.71,307000.0,40.4795,40.7591,40.4731,40.4858,307000.0
2007-06-19 09:40:00,63.71,63.83,63.47,63.62,428500.0,40.4858,40.5621,40.3333,40.4286,428500.0
2007-06-19 09:50:00,63.58,63.8,63.42,63.42,344400.0,40.4032,40.543,40.3015,40.3015,344400.0
2007-06-19 10:00:00,63.42,63.61,63.41,63.52,309000.0,40.3015,40.4223,40.2952,40.3651,309000.0
2007-06-19 10:10:00,63.53,63.8,63.52,63.75,365300.0,40.3714,40.543,40.3651,40.5112,365300.0
2007-06-19 10:20:00,63.75,63.75,63.61,63.67,178400.0,40.5112,40.5112,40.4223,40.4604,178400.0
2007-06-19 10:30:00,63.67,63.68,63.57,63.58,302200.0,40.4604,40.4667,40.3968,40.4032,302200.0
2007-06-19 10:40:00,63.58,63.7,63.55,63.56,229800.0,40.4032,40.4795,40.3841,40.3905,229800.0
2007-06-19 10:50:00,63.57,63.65,63.55,63.61,185500.0,40.3968,40.4477,40.3841,40.4223,185500.0
2007-06-19 11:00:00,63.62,63.64,63.48,63.49,282300.0,40.4286,40.4413,40.3396,40.346,282300.0
2007-06-19 11:10:00,63.49,63.5,63.38,63.38,250700.0,40.346,40.3524,40.2761,40.2761,250700.0
2007-06-19 11:20:00,63.39,63.55,63.38,63.41,358300.0,40.2825,40.3841,40.2761,40.2952,358300.0
2007-06-19 11:30:00,63.42,63.59,63.41,63.52,441200.0,40.3015,40.4096,40.2952,40.3651,441200.0
2007-06-19 11:40:00,63.53,63.55,63.43,63.45,126500.0,40.3714,40.3841,40.3079,40.3206,126500.0
2007-06-19 11:50:00,63.45,63.47,63.37,63.42,210900.0,40.3206,40.3333,40.2697,40.3015,210900.0
2007-06-19 12:00:00,63.42,63.59,63.41,63.5,263400.0,40.3015,40.4096,40.2952,40.3524,263400.0
2007-06-19 12:10:00,63.5,63.56,63.48,63.52,568700.0,40.3524,40.3905,40.3396,40.3651,568700.0
2007-06-19 12:20:00,63.52,63.53,63.43,63.45,124400.0,40.3651,40.3714,40.3079,40.3206,124400.0
2007-06-19 12:30:00,63.46,63.56,63.41,63.45,632600.0,40.3269,40.3905,40.2952,40.3206,632600.0
2007-06-19 12:40:00,63.45,63.47,63.42,63.47,131600.0,40.3206,40.3333,40.3015,40.3333,131600.0
2007-06-19 12:50:00,63.47,63.48,63.44,63.46,128700.0,40.3333,40.3396,40.3142,40.3269,128700.0
2007-06-19 13:00:00,63.45,63.48,63.38,63.39,579800.0,40.3206,40.3396,40.2761,40.2825,579800.0
2007-06-19 13:10:00,63.39,63.42,63.37,63.4,113700.0,40.2825,40.3015,40.2697,40.2888,113700.0
2007-06-19 13:20:00,63.41,63.42,63.34,63.34,368800.0,40.2952,40.3015,40.2507,40.2507,368800.0
2007-06-19 13:30:00,63.35,63.37,63.28,63.35,466600.0,40.257,40.2697,40.2126,40.257,466600.0
2007-06-19 13:40:00,63.35,63.41,63.28,63.3,224300.0,40.257,40.2952,40.2126,40.2253,224300.0
2007-06-19 13:50:00,63.3,63.3,63.23,63.27,266500.0,40.2253,40.2253,40.1808,40.2062,266500.0
2007-06-19 14:00:00,63.27,63.33,63.14,63.31,274100.0,40.2062,40.2443,40.1236,40.2316,274100.0
2007-06-19 14:10:00,63.32,63.47,63.3,63.45,465900.0,40.238,40.3333,40.2253,40.3206,465900.0
2007-06-19 14:20:00,63.45,63.45,63.33,63.34,122600.0,40.3206,40.3206,40.2443,40.2507,122600.0
2007-06-19 14:30:00,63.34,63.37,63.2,63.35,132200.0,40.2507,40.2697,40.1617,40.257,132200.0
2007-06-19 14:40:00,63.34,63.39,63.27,63.39,83600.0,40.2507,40.2825,40.2062,40.2825,83600.0
2007-06-19 14:50:00,63.38,63.44,63.36,63.42,160800.0,40.2761,40.3142,40.2634,40.3015,160800.0
2007-06-19 15:00:00,63.41,63.52,63.39,63.5,232600.0,40.2952,40.3651,40.2825,40.3524,232600.0
2007-06-19 15:10:00,63.5,63.51,63.45,63.48,180900.0,40.3524,40.3587,40.3206,40.3396,180900.0
2007-06-19 15:20:00,63.48,63.5,63.43,63.44,189800.0,40.3396,40.3524,40.3079,40.3142,189800.0
2007-06-19 15:30:00,63.45,63.46,63.41,63.42,204000.0,40.3206,40.3269,40.2952,40.3015,204000.0
2007-06-19 15:40:00,63.42,63.48,63.38,63.4,397400.0,40.3015,40.3396,40.2761,40.2888,397400.0
2007-06-19 15:50:00,63.39,63.43,63.29,63.32,822200.0,40.2825,40.3079,40.2189,40.238,822200.0
2007-06-20 09:30:00,63.6,63.82,63.36,63.68,719500.0,40.4159,40.5557,40.2634,40.4667,719500.0
2007-06-20 09:40:00,63.7,63.78,63.65,63.66,600100.0,40.4795,40.5303,40.4477,40.454,600100.0
2007-06-20 09:50:00,63.67,63.72,63.63,63.7,422800.0,40.4604,40.4922,40.435,40.4795,422800.0
2007-06-20 10:00:00,63.69,63.73,63.54,63.64,668500.0,40.4731,40.4985,40.3778,40.4413,668500.0
2007-06-20 10:10:00,63.65,63.73,63.58,63.64,406600.0,40.4477,40.4985,40.4032,40.4413,406600.0
2007-06-20 10:20:00,63.64,63.68,63.6,63.68,282800.0,40.4413,40.4667,40.4159,40.4667,282800.0
2007-06-20 10:30:00,63.68,63.75,63.67,63.71,873300.0,40.4667,40.5112,40.4604,40.4858,873300.0
2007-06-20 10:40:00,63.7,63.72,63.64,63.69,252200.0,40.4795,40.4922,40.4413,40.4731,252200.0
2007-06-20 10:50:00,63.7,63.74,63.68,63.71,278800.0,40.4795,40.5049,40.4667,40.4858,278800.0
2007-06-20 11:00:00,63.7,63.79,63.65,63.78,543900.0,40.4795,40.5366,40.4477,40.5303,543900.0
2007-06-20 11:10:00,63.78,64.0,63.77,63.98,962000.0,40.5303,40.6701,40.5239,40.6574,962000.0
2007-06-20 11:20:00,63.97,64.71,63.96,64.66,1589100.0,40.651,41.1213,40.6447,41.0895,1589100.0
2007-06-20 11:30:00,64.14,64.96,64.14,64.5,1086200.0,40.7591,41.2801,40.7591,40.9878,1086200.0
2007-06-20 11:40:00,64.48,64.79,64.43,64.55,882600.0,40.9751,41.1721,40.9433,41.0196,882600.0
2007-06-20 11:50:00,64.55,64.78,64.54,64.57,506000.0,41.0196,41.1658,41.0132,41.0323,506000.0
2007-06-20 12:00:00,64.57,64.72,64.41,64.64,494500.0,41.0323,41.1276,40.9306,41.0768,494500.0
2007-06-20 12:10:00,64.67,64.9,64.57,64.76,685800.0,41.0959,41.242,41.0323,41.1531,685800.0
2007-06-20 12:20:00,64.77,64.91,64.7,64.76,275400.0,41.1594,41.2484,41.1149,41.1531,275400.0
2007-06-20 12:30:00,64.76,64.8,64.6,64.72,340000.0,41.1531,41.1785,41.0514,41.1276,340000.0
2007-06-20 12:40:00,64.72,64.8,64.69,64.79,162400.0,41.1276,41.1785,41.1086,41.1721,162400.0
2007-06-20 12:50:00,64.79,64.8,64.64,64.8,294200.0,41.1721,41.1785,41.0768,41.1785,294200.0
2007-06-20 13:00:00,64.79,64.84,64.7,64.7,227300.0,41.1721,41.2039,41.1149,41.1149,227300.0
2007-06-20 13:10:00,64.71,64.84,64.71,64.8,250100.0,41.1213,41.2039,41.1213,41.1785,250100.0
2007-06-20 13:20:00,64.8,64.88,64.69,64.71,239400.0,41.1785,41.2293,41.1086,41.1213,239400.0
2007-06-20 13:30:00,64.71,64.81,64.67,64.79,216300.0,41.1213,41.1848,41.0959,41.1721,216300.0
2007-06-20 13:40:00,64.78,64.99,64.78,64.97,296200.0,41.1658,41.2992,41.1658,41.2865,296200.0
2007-06-20 13:50:00,64.96,65.0,64.79,64.8,261200.0,41.2801,41.3056,41.1721,41.1785,261200.0
2007-06-20 14:00:00,64.81,65.0,64.8,64.99,180800.0,41.1848,41.3056,41.1785,41.2992,180800.0
2007-06-20 14:10:00,64.99,65.07,64.85,64.88,409100.0,41.2992,41.35,41.2102,41.2293,409100.0
2007-06-20 14:20:00,64.89,64.91,64.6,64.73,660000.0,41.2357,41.2484,41.0514,41.134,660000.0
2007-06-20 14:30:00,64.73,64.8,64.54,64.58,536300.0,41.134,41.1785,41.0132,41.0387,536300.0
2007-06-20 14:40:00,64.6,64.64,64.51,64.55,383300.0,41.0514,41.0768,40.9942,41.0196,383300.0
2007-06-20 14:50:00,64.56,64.6,64.41,64.51,323500.0,41.026,41.0514,40.9306,40.9942,323500.0
2007-06-20 15:00:00,64.51,64.65,64.48,64.6,349400.0,40.9942,41.0831,40.9751,41.0514,349400.0
2007-06-20 15:10:00,64.6,64.68,64.55,64.6,339900.0,41.0514,41.1022,41.0196,41.0514,339900.0
2007-06-20 15:20:00,64.6,64.61,64.44,64.49,471600.0,41.0514,41.0577,40.9497,40.9815,471600.0
2007-06-20 15:30:00,64.49,64.49,64.33,64.37,607000.0,40.9815,40.9815,40.8798,40.9052,607000.0
2007-06-20 15:40:00,64.36,64.43,64.29,64.4,644900.0,40.8989,40.9433,40.8544,40.9243,644900.0
2007-06-20 15:50:00,64.4,64.42,64.14,64.18,1030400.0,40.9243,40.937,40.7591,40.7845,1030400.0
2007-06-21 09:30:00,64.05,64.31,64.05,64.21,250300.0,40.7019,40.8671,40.7019,40.8035,250300.0
2007-06-21 09:40:00,64.21,64.24,63.83,63.9,419200.0,40.8035,40.8226,40.5621,40.6065,419200.0
2007-06-21 09:50:00,63.92,64.05,63.77,63.77,288300.0,40.6193,40.7019,40.5239,40.5239,288300.0
2007-06-21 10:00:00,63.78,63.85,63.66,63.76,402100.0,40.5303,40.5748,40.454,40.5176,402100.0
2007-06-21 10:10:00,63.77,64.05,63.67,64.04,436800.0,40.5239,40.7019,40.4604,40.6955,436800.0
2007-06-21 10:20:00,64.04,64.13,63.87,64.06,609900.0,40.6955,40.7527,40.5875,40.7082,609900.0
2007-06-21 10:30:00,64.06,64.15,63.97,64.1,674400.0,40.7082,40.7654,40.651,40.7336,674400.0
2007-06-21 10:40:00,64.1,64.27,64.01,64.17,218600.0,40.7336,40.8417,40.6764,40.7781,218600.0
2007-06-21 10:50:00,64.18,64.33,64.14,64.18,151900.0,40.7845,40.8798,40.7591,40.7845,151900.0
2007-06-21 11:00:00,64.18,64.21,64.04,64.14,118400.0,40.7845,40.8035,40.6955,40.7591,118400.0
2007-06-21 11:10:00,64.13,64.27,64.09,64.25,73400.0,40.7527,40.8417,40.7273,40.829,73400.0
2007-06-21 11:20:00,64.25,64.3,64.18,64.28,54900.0,40.829,40.8607,40.7845,40.848,54900.0
2007-06-21 11:30:00,64.29,64.29,64.11,64.18,74000.0,40.8544,40.8544,40.74,40.7845,74000.0
2007-06-21 11:40:00,64.15,64.15,64.02,64.1,101400.0,40.7654,40.7654,40.6828,40.7336,101400.0
2007-06-21 11:50:00,64.11,64.12,64.02,64.04,79100.0,40.74,40.7463,40.6828,40.6955,79100.0
2007-06-21 12:00:00,64.05,64.38,64.04,64.26,213300.0,40.7019,40.9116,40.6955,40.8353,213300.0
2007-06-21 12:10:00,64.27,64.33,64.16,64.22,98400.0,40.8417,40.8798,40.7718,40.8099,98400.0
2007-06-21 12:20:00,64.21,64.23,64.11,64.17,100700.0,40.8035,40.8163,40.74,40.7781,100700.0
2007-06-21 12:30:00,64.13,64.2,64.07,64.2,67400.0,40.7527,40.7972,40.7146,40.7972,67400.0
2007-06-21 12:40:00,64.18,64.29,64.16,64.2,94800.0,40.7845,40.8544,40.7718,40.7972,94800.0
2007-06-21 12:50:00,64.2,64.23,64.07,64.12,57300.0,40.7972,40.8163,40.7146,40.7463,57300.0
2007-06-21 13:00:00,64.12,64.5,64.11,64.4,147400.0,40.7463,40.9878,40.74,40.9243,147400.0
2007-06-21 13:10:00,64.42,64.52,64.36,64.5,69300.0,40.937,41.0005,40.8989,40.9878,69300.0
2007-06-21 13:20:00,64.5,64.54,64.39,64.51,60400.0,40.9878,41.0132,40.9179,40.9942,60400.0
2007-06-21 13:30:00,64.51,64.68,64.51,64.6,168600.0,40.9942,41.1022,40.9942,41.0514,168600.0
2007-06-21 13:40:00,64.61,64.67,64.52,64.55,116600.0,41.0577,41.0959,41.0005,41.0196,116600.0
2007-06-21 13:50:00,64.55,64.56,64.46,64.53,127500.0,41.0196,41.026,40.9624,41.0069,127500.0
2007-06-21 14:00:00,64.54,64.59,64.5,64.5,128700.0,41.0132,41.045,40.9878,40.9878,128700.0
2007-06-21 14:10:00,64.5,64.57,64.42,64.55,333800.0,40.9878,41.0323,40.937,41.0196,333800.0
2007-06-21 14:20:00,64.55,64.55,64.46,64.47,56700.0,41.0196,41.0196,40.9624,40.9688,56700.0
2007-06-21 14:30:00,64.47,64.49,64.3,64.3,114900.0,40.9688,40.9815,40.8607,40.8607,114900.0
2007-06-21 14:40:00,64.3,64.37,64.2,64.2,145800.0,40.8607,40.9052,40.7972,40.7972,145800.0
2007-06-21 14:50:00,64.2,64.4,64.19,64.32,160300.0,40.7972,40.9243,40.7908,40.8734,160300.0
2007-06-21 15:00:00,64.33,64.45,64.3,64.34,130800.0,40.8798,40.9561,40.8607,40.8862,130800.0
2007-06-21 15:10:00,64.33,64.33,64.2,64.2,169000.0,40.8798,40.8798,40.7972,40.7972,169000.0
2007-06-21 15:20:00,64.19,64.23,64.14,64.21,295300.0,40.7908,40.8163,40.7591,40.8035,295300.0
2007-06-21 15:30:00,64.22,64.37,64.19,64.37,385300.0,40.8099,40.9052,40.7908,40.9052,385300.0
2007-06-21 15:40:00,64.36,64.43,64.3,64.36,375200.0,40.8989,40.9433,40.8607,40.8989,375200.0
2007-06-21 15:50:00,64.36,64.42,64.33,64.37,297200.0,40.8989,40.937,40.8798,40.9052,297200.0
2007-06-22 09:30:00,63.57,64.22,63.51,64.07,511300.0,40.3968,40.8099,40.3587,40.7146,511300.0
2007-06-22 09:40:00,64.06,64.22,63.98,64.14,225200.0,40.7082,40.8099,40.6574,40.7591,225200.0
2007-06-22 09:50:00,64.14,64.74,64.13,64.49,757500.0,40.7591,41.1403,40.7527,40.9815,757500.0
2007-06-22 10:00:00,64.48,64.79,64.39,64.75,304800.0,40.9751,41.1721,40.9179,41.1467,304800.0
2007-06-22 10:10:00,64.75,64.82,64.52,64.53,211400.0,41.1467,41.1912,41.0005,41.0069,211400.0
2007-06-22 10:20:00,64.53,64.61,64.19,64.26,101000.0,41.0069,41.0577,40.7908,40.8353,101000.0
2007-06-22 10:30:00,64.26,64.34,64.14,64.28,237400.0,40.8353,40.8862,40.7591,40.848,237400.0
2007-06-22 10:40:00,64.26,64.41,64.21,64.33,136100.0,40.8353,40.9306,40.8035,40.8798,136100.0
2007-06-22 10:50:00,64.34,64.46,64.31,64.34,92500.0,40.8862,40.9624,40.8671,40.8862,92500.0
2007-06-22 11:00:00,64.33,64.4,64.25,64.29,311500.0,40.8798,40.9243,40.829,40.8544,311500.0
2007-06-22 11:10:00,64.29,64.4,64.26,64.29,200000.0,40.8544,40.9243,40.8353,40.8544,200000.0
2007-06-22 11:20:00,64.28,64.54,64.26,64.43,224900.0,40.848,41.0132,40.8353,40.9433,224900.0
2007-06-22 11:30:00,64.43,64.44,64.26,64.3,126400.0,40.9433,40.9497,40.8353,40.8607,126400.0
2007-06-22 11:40:00,64.28,64.32,64.25,64.3,79400.0,40.848,40.8734,40.829,40.8607,79400.0
2007-06-22 11:50:00,64.3,64.34,64.27,64.34,65600.0,40.8607,40.8862,40.8417,40.8862,65600.0
2007-06-22 12:00:00,64.34,64.36,64.27,64.32,85800.0,40.8862,40.8989,40.8417,40.8734,85800.0
2007-06-22 12:10:00,64.32,64.4,64.27,64.33,248700.0,40.8734,40.9243,40.8417,40.8798,248700.0
2007-06-22 12:20:00,64.32,64.35,64.24,64.26,213200.0,40.8734,40.8925,40.8226,40.8353,213200.0
2007-06-22 12:30:00,64.26,64.32,64.25,64.3,206500.0,40.8353,40.8734,40.829,40.8607,206500.0
2007-06-22 12:40:00,64.28,64.34,64.27,64.31,92900.0,40.848,40.8862,40.8417,40.8671,92900.0
2007-06-22 12:50:00,64.31,64.4,64.27,64.38,137800.0,40.8671,40.9243,40.8417,40.9116,137800.0
2007-06-22 13:00:00,64.37,64.4,64.27,64.38,186800.0,40.9052,40.9243,40.8417,40.9116,186800.0
2007-06-22 13:10:00,64.37,64.5,64.3,64.36,184200.0,40.9052,40.9878,40.8607,40.8989,184200.0
2007-06-22 13:20:00,64.36,64.52,64.3,64.47,162500.0,40.8989,41.0005,40.8607,40.9688,162500.0
2007-06-22 13:30:00,64.48,64.7,64.41,64.65,353200.0,40.9751,41.1149,40.9306,41.0831,353200.0
2007-06-22 13:40:00,64.65,64.7,64.55,64.57,131000.0,41.0831,41.1149,41.0196,41.0323,131000.0
2007-06-22 13:50:00,64.57,64.69,64.55,64.57,172600.0,41.0323,41.1086,41.0196,41.0323,172600.0
2007-06-22 14:00:00,64.56,64.61,64.51,64.54,144500.0,41.026,41.0577,40.9942,41.0132,144500.0
2007-06-22 14:10:00,64.55,64.6,64.45,64.53,129400.0,41.0196,41.0514,40.9561,41.0069,129400.0
2007-06-22 14:20:00,64.52,64.53,64.37,64.45,109900.0,41.0005,41.0069,40.9052,40.9561,109900.0
2007-06-22 14:30:00,64.46,64.53,64.38,64.44,165600.0,40.9624,41.0069,40.9116,40.9497,165600.0
2007-06-22 14:40:00,64.44,64.49,64.3,64.36,119900.0,40.9497,40.9815,40.8607,40.8989,119900.0
2007-06-22 14:50:00,64.35,64.41,64.23,64.29,227600.0,40.8925,40.9306,40.8163,40.8544,227600.0
2007-06-22 15:00:00,64.3,64.35,64.25,64.3,187500.0,40.8607,40.8925,40.829,40.8607,187500.0
2007-06-22 15:10:00,64.3,64.32,64.27,64.3,121700.0,40.8607,40.8734,40.8417,40.8607,121700.0
2007-06-22 15:20:00,64.3,64.39,64.25,64.26,194500.0,40.8607,40.9179,40.829,40.8353,194500.0
2007-06-22 15:30:00,64.25,64.35,64.24,64.29,423400.0,40.829,40.8925,40.8226,40.8544,423400.0
2007-06-22 15:40:00,64.3,64.31,64.05,64.26,812800.0,40.8607,40.8671,40.7019,40.8353,812800.0
2007-06-22 15:50:00,64.26,64.33,64.19,64.3,842400.0,40.8353,40.8798,40.7908,40.8607,842400.0
2007-06-25 09:30:00,63.81,64.19,63.51,63.8,395300.0,40.5494,40.7908,40.3587,40.543,395300.0
2007-06-25 09:40:00,63.8,63.88,63.5,63.82,467800.0,40.543,40.5938,40.3524,40.5557,467800.0
2007-06-25 09:50:00,63.81,64.14,63.8,64.01,311800.0,40.5494,40.7591,40.543,40.6764,311800.0
2007-06-25 10:00:00,64.01,64.35,63.96,64.26,327100.0,40.6764,40.8925,40.6447,40.8353,327100.0
2007-06-25 10:10:00,64.25,64.73,64.23,64.53,371600.0,40.829,41.134,40.8163,41.0069,371600.0
2007-06-25 10:20:00,64.52,64.56,64.3,64.44,235400.0,41.0005,41.026,40.8607,40.9497,235400.0
2007-06-25 10:30:00,64.43,64.53,64.11,64.19,230000.0,40.9433,41.0069,40.74,40.7908,230000.0
2007-06-25 10:40:00,64.2,64.29,64.15,64.19,187200.0,40.7972,40.8544,40.7654,40.7908,187200.0
2007-06-25 10:50:00,64.19,64.27,64.17,64.21,253700.0,40.7908,40.8417,40.7781,40.8035,253700.0
2007-06-25 11:00:00,64.22,64.34,64.21,64.25,148800.0,40.8099,40.8862,40.8035,40.829,148800.0
2007-06-25 11:10:00,64.25,64.31,64.24,64.27,85800.0,40.829,40.8671,40.8226,40.8417,85800.0
2007-06-25 11:20:00,64.27,64.28,64.2,64.23,123300.0,40.8417,40.848,40.7972,40.8163,123300.0
2007-06-25 11:30:00,64.24,64.26,64.17,64.21,101300.0,40.8226,40.8353,40.7781,40.8035,101300.0
2007-06-25 11:40:00,64.21,64.22,64.16,64.2,333700.0,40.8035,40.8099,40.7718,40.7972,333700.0
2007-06-25 11:50:00,64.2,64.26,64.16,64.2,223800.0,40.7972,40.8353,40.7718,40.7972,223800.0
2007-06-25 12:00:00,64.19,64.31,64.19,64.23,85900.0,40.7908,40.8671,40.7908,40.8163,85900.0
2007-06-25 12:10:00,64.22,64.25,64.2,64.23,88000.0,40.8099,40.829,40.7972,40.8163,88000.0
2007-06-25 12:20:00,64.23,64.3,64.2,64.27,143000.0,40.8163,40.8607,40.7972,40.8417,143000.0
2007-06-25 12:30:00,64.27,64.31,64.25,64.29,176100.0,40.8417,40.8671,40.829,40.8544,176100.0
2007-06-25 12:40:00,64.29,64.29,64.25,64.27,143400.0,40.8544,40.8544,40.829,40.8417,143400.0
2007-06-25 12:50:00,64.27,64.29,64.25,64.26,215700.0,40.8417,40.8544,40.829,40.8353,215700.0
2007-06-25 13:00:00,64.26,64.29,64.25,64.28,373600.0,40.8353,40.8544,40.829,40.848,373600.0
2007-06-25 13:10:00,64.27,64.28,64.25,64.27,176100.0,40.8417,40.848,40.829,40.8417,176100.0
2007-06-25 13:20:00,64.27,64.29,64.25,64.25,276200.0,40.8417,40.8544,40.829,40.829,276200.0
2007-06-25 13:30:00,64.25,64.31,64.25,64.28,198400.0,40.829,40.8671,40.829,40.848,198400.0
2007-06-25 13:40:00,64.27,64.32,64.25,64.31,211700.0,40.8417,40.8734,40.829,40.8671,211700.0
2007-06-25 13:50:00,64.32,64.34,64.25,64.26,171300.0,40.8734,40.8862,40.829,40.8353,171300.0
2007-06-25 14:00:00,64.25,64.3,64.23,64.25,519400.0,40.829,40.8607,40.8163,40.829,519400.0
2007-06-25 14:10:00,64.25,64.29,64.23,64.25,610300.0,40.829,40.8544,40.8163,40.829,610300.0
2007-06-25 14:20:00,64.25,64.29,64.25,64.25,519500.0,40.829,40.8544,40.829,40.829,519500.0
2007-06-25 14:30:00,64.25,64.28,64.15,64.19,1011200.0,40.829,40.848,40.7654,40.7908,1011200.0
2007-06-25 14:40:00,64.18,64.25,64.16,64.17,904200.0,40.7845,40.829,40.7718,40.7781,904200.0
2007-06-25 14:50:00,64.16,64.24,64.13,64.16,408300.0,40.7718,40.8226,40.7527,40.7718,408300.0
2007-06-25 15:00:00,64.16,64.22,64.14,64.18,513900.0,40.7718,40.8099,40.7591,40.7845,513900.0
2007-06-25 15:10:00,64.18,64.21,64.16,64.18,435800.0,40.7845,40.8035,40.7718,40.7845,435800.0
2007-06-25 15:20:00,64.17,64.2,64.13,64.15,748800.0,40.7781,40.7972,40.7527,40.7654,748800.0
2007-06-25 15:30:00,64.15,64.21,64.12,64.19,707000.0,40.7654,40.8035,40.7463,40.7908,707000.0
2007-06-25 15:40:00,64.18,64.24,64.14,64.15,729300.0,40.7845,40.8226,40.7591,40.7654,729300.0
2007-06-25 15:50:00,64.14,64.21,64.13,64.19,617900.0,40.7591,40.8035,40.7527,40.7908,617900.0
2007-06-26 09:30:00,63.94,64.07,63.5,63.82,1040800.0,40.632,40.7146,40.3524,40.5557,1040800.0
2007-06-26 09:40:00,63.8,64.14,63.73,64.08,802900.0,40.543,40.7591,40.4985,40.7209,802900.0
2007-06-26 09:50:00,64.07,64.07,63.76,63.97,467000.0,40.7146,40.7146,40.5176,40.651,467000.0
2007-06-26 10:00:00,63.95,64.19,63.86,64.03,735700.0,40.6383,40.7908,40.5811,40.6892,735700.0
2007-06-26 10:10:00,64.02,64.02,63.69,63.69,508600.0,40.6828,40.6828,40.4731,40.4731,508600.0
2007-06-26 10:20:00,63.69,64.0,63.5,63.63,600200.0,40.4731,40.6701,40.3524,40.435,600200.0
2007-06-26 10:30:00,63.63,63.91,63.63,63.9,440600.0,40.435,40.6129,40.435,40.6065,440600.0
2007-06-26 10:40:00,63.89,64.01,63.79,63.88,363000.0,40.6002,40.6764,40.5366,40.5938,363000.0
2007-06-26 10:50:00,63.88,64.03,63.76,63.79,337300.0,40.5938,40.6892,40.5176,40.5366,337300.0
2007-06-26 11:00:00,63.8,63.87,63.67,63.74,408700.0,40.543,40.5875,40.4604,40.5049,408700.0
2007-06-26 11:10:00,63.72,63.8,63.69,63.73,209400.0,40.4922,40.543,40.4731,40.4985,209400.0
2007-06-26 11:20:00,63.73,63.75,63.69,63.73,174600.0,40.4985,40.5112,40.4731,40.4985,174600.0
2007-06-26 11:30:00,63.73,63.8,63.69,63.74,292800.0,40.4985,40.543,40.4731,40.5049,292800.0
2007-06-26 11:40:00,63.74,63.8,63.7,63.7,280700.0,40.5049,40.543,40.4795,40.4795,280700.0
2007-06-26 11:50:00,63.71,63.8,63.66,63.8,244900.0,40.4858,40.543,40.454,40.543,244900.0
2007-06-26 12:00:00,63.8,63.85,63.69,63.71,301000.0,40.543,40.5748,40.4731,40.4858,301000.0
2007-06-26 12:10:00,63.71,63.73,63.66,63.69,229600.0,40.4858,40.4985,40.454,40.4731,229600.0
2007-06-26 12:20:00,63.69,63.78,63.66,63.75,139100.0,40.4731,40.5303,40.454,40.5112,139100.0
2007-06-26 12:30:00,63.74,63.75,63.65,63.67,141600.0,40.5049,40.5112,40.4477,40.4604,141600.0
2007-06-26 12:40:00,63.66,63.77,63.65,63.74,102200.0,40.454,40.5239,40.4477,40.5049,102200.0
2007-06-26 12:50:00,63.74,63.74,63.68,63.71,125300.0,40.5049,40.5049,40.4667,40.4858,125300.0
2007-06-26 13:00:00,63.72,63.77,63.65,63.68,128200.0,40.4922,40.5239,40.4477,40.4667,128200.0
2007-06-26 13:10:00,63.68,63.72,63.63,63.66,139300.0,40.4667,40.4922,40.435,40.454,139300.0
2007-06-26 13:20:00,63.66,63.67,63.51,63.53,251400.0,40.454,40.4604,40.3587,40.3714,251400.0
2007-06-26 13:30:00,63.53,63.62,63.52,63.56,244600.0,40.3714,40.4286,40.3651,40.3905,244600.0
2007-06-26 13:40:00,63.56,63.59,63.47,63.52,356400.0,40.3905,40.4096,40.3333,40.3651,356400.0
2007-06-26 13:50:00,63.52,63.52,63.39,63.42,162000.0,40.3651,40.3651,40.2825,40.3015,162000.0
2007-06-26 14:00:00,63.43,63.45,63.3,63.42,312300.0,40.3079,40.3206,40.2253,40.3015,312300.0
2007-06-26 14:10:00,63.42,63.43,63.23,63.26,333800.0,40.3015,40.3079,40.1808,40.1998,333800.0
2007-06-26 14:20:00,63.26,63.37,63.13,63.29,432000.0,40.1998,40.2697,40.1172,40.2189,432000.0
2007-06-26 14:30:00,63.28,63.29,63.0,63.01,257000.0,40.2126,40.2189,40.0346,40.041,257000.0
2007-06-26 14:40:00,63.01,63.18,62.99,63.07,615400.0,40.041,40.149,40.0283,40.0791,615400.0
2007-06-26 14:50:00,63.07,63.29,63.03,63.22,872500.0,40.0791,40.2189,40.0537,40.1744,872500.0
2007-06-26 15:00:00,63.22,63.33,63.14,63.18,763000.0,40.1744,40.2443,40.1236,40.149,763000.0
2007-06-26 15:10:00,63.18,63.3,63.16,63.17,416400.0,40.149,40.2253,40.1363,40.1427,416400.0
2007-06-26 15:20:00,63.17,63.18,63.05,63.11,410300.0,40.1427,40.149,40.0664,40.1045,410300.0
2007-06-26 15:30:00,63.11,63.13,63.05,63.07,392200.0,40.1045,40.1172,40.0664,40.0791,392200.0
2007-06-26 15:40:00,63.07,63.08,62.79,62.91,803900.0,40.0791,40.0855,39.9012,39.9774,803900.0
2007-06-26 15:50:00,62.91,62.99,62.78,62.9,1058200.0,39.9774,40.0283,39.8948,39.9711,1058200.0
2007-06-27 09:30:00,62.8,63.0,62.71,62.78,330700.0,39.9075,40.0346,39.8503,39.8948,330700.0
2007-06-27 09:40:00,62.78,62.78,62.4,62.56,577700.0,39.8948,39.8948,39.6533,39.755,577700.0
2007-06-27 09:50:00,62.54,63.11,62.5,63.01,549800.0,39.7423,40.1045,39.7169,40.041,549800.0
2007-06-27 10:00:00,63.01,63.1,62.79,62.86,271000.0,40.041,40.0982,39.9012,39.9457,271000.0
2007-06-27 10:10:00,62.86,62.93,62.75,62.78,247800.0,39.9457,39.9901,39.8758,39.8948,247800.0
2007-06-27 10:20:00,62.76,62.84,62.75,62.82,140300.0,39.8821,39.9329,39.8758,39.9202,140300.0
2007-06-27 10:30:00,62.81,62.92,62.71,62.89,200400.0,39.9139,39.9838,39.8503,39.9647,200400.0
2007-06-27 10:40:00,62.9,62.94,62.79,62.8,111300.0,39.9711,39.9965,39.9012,39.9075,111300.0
2007-06-27 10:50:00,62.8,62.81,62.71,62.71,245200.0,39.9075,39.9139,39.8503,39.8503,245200.0
2007-06-27 11:00:00,62.7,62.81,62.67,62.76,213700.0,39.844,39.9139,39.8249,39.8821,213700.0
2007-06-27 11:10:00,62.77,62.95,62.77,62.8,169900.0,39.8885,40.0028,39.8885,39.9075,169900.0
2007-06-27 11:20:00,62.8,62.9,62.79,62.88,190900.0,39.9075,39.9711,39.9012,39.9584,190900.0
2007-06-27 11:30:00,62.88,62.99,62.81,62.98,213500.0,39.9584,40.0283,39.9139,40.0219,213500.0
2007-06-27 11:40:00,62.97,63.05,62.91,63.01,220400.0,40.0156,40.0664,39.9774,40.041,220400.0
2007-06-27 11:50:00,63.0,63.04,62.96,63.01,136300.0,40.0346,40.06,40.0092,40.041,136300.0
2007-06-27 12:00:00,63.0,63.35,63.0,63.33,520800.0,40.0346,40.257,40.0346,40.2443,520800.0
2007-06-27 12:10:00,63.32,63.35,63.2,63.2,182400.0,40.238,40.257,40.1617,40.1617,182400.0
2007-06-27 12:20:00,63.2,63.24,63.13,63.22,150500.0,40.1617,40.1871,40.1172,40.1744,150500.0
2007-06-27 12:30:00,63.23,63.23,63.13,63.16,194800.0,40.1808,40.1808,40.1172,40.1363,194800.0
2007-06-27 12:40:00,63.16,63.23,63.13,63.23,304400.0,40.1363,40.1808,40.1172,40.1808,304400.0
2007-06-27 12:50:00,63.23,63.25,63.18,63.2,158600.0,40.1808,40.1935,40.149,40.1617,158600.0
2007-06-27 13:00:00,63.2,63.33,63.2,63.33,140800.0,40.1617,40.2443,40.1617,40.2443,140800.0
2007-06-27 13:10:00,63.33,63.34,63.2,63.2,127600.0,40.2443,40.2507,40.1617,40.1617,127600.0
2007-06-27 13:20:00,63.2,63.21,63.12,63.13,174400.0,40.1617,40.1681,40.1109,40.1172,174400.0
2007-06-27 13:30:00,63.12,63.24,63.1,63.16,250800.0,40.1109,40.1871,40.0982,40.1363,250800.0
2007-06-27 13:40:00,63.16,63.22,63.14,63.21,131500.0,40.1363,40.1744,40.1236,40.1681,131500.0
2007-06-27 13:50:00,63.21,63.26,63.17,63.2,121700.0,40.1681,40.1998,40.1427,40.1617,121700.0
2007-06-27 14:00:00,63.2,63.27,63.18,63.25,124100.0,40.1617,40.2062,40.149,40.1935,124100.0
2007-06-27 14:10:00,63.25,63.41,63.22,63.39,211400.0,40.1935,40.2952,40.1744,40.2825,211400.0
2007-06-27 14:20:00,63.39,63.43,63.33,63.37,197500.0,40.2825,40.3079,40.2443,40.2697,197500.0
2007-06-27 14:30:00,63.38,63.4,63.25,63.38,257400.0,40.2761,40.2888,40.1935,40.2761,257400.0
2007-06-27 14:40:00,63.38,63.4,63.33,63.39,110000.0,40.2761,40.2888,40.2443,40.2825,110000.0
2007-06-27 14:50:00,63.39,63.4,63.21,63.22,179700.0,40.2825,40.2888,40.1681,40.1744,179700.0
2007-06-27 15:00:00,63.23,63.36,63.22,63.27,235000.0,40.1808,40.2634,40.1744,40.2062,235000.0
2007-06-27 15:10:00,63.28,63.38,63.28,63.3,183900.0,40.2126,40.2761,40.2126,40.2253,183900.0
2007-06-27 15:20:00,63.3,63.43,63.26,63.4,251000.0,40.2253,40.3079,40.1998,40.2888,251000.0
2007-06-27 15:30:00,63.4,63.85,63.39,63.75,570100.0,40.2888,40.5748,40.2825,40.5112,570100.0
2007-06-27 15:40:00,63.74,63.9,63.69,63.83,553700.0,40.5049,40.6065,40.4731,40.5621,553700.0
2007-06-27 15:50:00,63.82,63.9,63.65,63.69,714000.0,40.5557,40.6065,40.4477,40.4731,714000.0
2007-06-28 09:30:00,63.58,63.7,63.3,63.62,304800.0,40.4032,40.4795,40.2253,40.4286,304800.0
2007-06-28 09:40:00,63.62,63.73,63.43,63.43,226300.0,40.4286,40.4985,40.3079,40.3079,226300.0
2007-06-28 09:50:00,63.42,63.59,63.35,63.55,311600.0,40.3015,40.4096,40.257,40.3841,311600.0
2007-06-28 10:00:00,63.56,63.64,63.48,63.58,183700.0,40.3905,40.4413,40.3396,40.4032,183700.0
2007-06-28 10:10:00,63.57,63.89,63.54,63.77,230500.0,40.3968,40.6002,40.3778,40.5239,230500.0
2007-06-28 10:20:00,63.77,63.81,63.61,63.71,233100.0,40.5239,40.5494,40.4223,40.4858,233100.0
2007-06-28 10:30:00,63.71,63.75,63.57,63.64,166400.0,40.4858,40.5112,40.3968,40.4413,166400.0
2007-06-28 10:40:00,63.64,63.66,63.49,63.55,381900.0,40.4413,40.454,40.346,40.3841,381900.0
2007-06-28 10:50:00,63.54,63.62,63.5,63.57,150400.0,40.3778,40.4286,40.3524,40.3968,150400.0
2007-06-28 11:00:00,63.58,63.6,63.45,63.51,67900.0,40.4032,40.4159,40.3206,40.3587,67900.0
2007-06-28 11:10:00,63.51,63.64,63.48,63.59,106600.0,40.3587,40.4413,40.3396,40.4096,106600.0
2007-06-28 11:20:00,63.6,63.61,63.55,63.6,92200.0,40.4159,40.4223,40.3841,40.4159,92200.0
2007-06-28 11:30:00,63.6,63.63,63.56,63.6,91800.0,40.4159,40.435,40.3905,40.4159,91800.0
2007-06-28 11:40:00,63.6,63.64,63.57,63.64,66500.0,40.4159,40.4413,40.3968,40.4413,66500.0
2007-06-28 11:50:00,63.64,63.7,63.63,63.69,98000.0,40.4413,40.4795,40.435,40.4731,98000.0
2007-06-28 12:00:00,63.69,63.78,63.69,63.77,76700.0,40.4731,40.5303,40.4731,40.5239,76700.0
2007-06-28 12:10:00,63.77,63.78,63.6,63.72,89500.0,40.5239,40.5303,40.4159,40.4922,89500.0
2007-06-28 12:20:00,63.72,63.75,63.6,63.73,87000.0,40.4922,40.5112,40.4159,40.4985,87000.0
2007-06-28 12:30:00,63.73,63.76,63.63,63.7,158100.0,40.4985,40.5176,40.435,40.4795,158100.0
2007-06-28 12:40:00,63.7,63.74,63.68,63.68,59000.0,40.4795,40.5049,40.4667,40.4667,59000.0
2007-06-28 12:50:00,63.69,63.73,63.61,63.61,80800.0,40.4731,40.4985,40.4223,40.4223,80800.0
2007-06-28 13:00:00,63.62,63.66,63.61,63.64,85800.0,40.4286,40.454,40.4223,40.4413,85800.0
2007-06-28 13:10:00,63.63,63.64,63.56,63.56,108400.0,40.435,40.4413,40.3905,40.3905,108400.0
2007-06-28 13:20:00,63.58,63.64,63.54,63.62,96100.0,40.4032,40.4413,40.3778,40.4286,96100.0
2007-06-28 13:30:00,63.63,63.65,63.58,63.6,76200.0,40.435,40.4477,40.4032,40.4159,76200.0
2007-06-28 13:40:00,63.6,63.61,63.58,63.59,71900.0,40.4159,40.4223,40.4032,40.4096,71900.0
2007-06-28 13:50:00,63.59,63.61,63.54,63.56,135300.0,40.4096,40.4223,40.3778,40.3905,135300.0
2007-06-28 14:00:00,63.55,63.63,63.54,63.62,102400.0,40.3841,40.435,40.3778,40.4286,102400.0
2007-06-28 14:10:00,63.62,63.82,63.34,63.72,351100.0,40.4286,40.5557,40.2507,40.4922,351100.0
2007-06-28 14:20:00,63.72,63.81,63.6,63.64,301000.0,40.4922,40.5494,40.4159,40.4413,301000.0
2007-06-28 14:30:00,63.63,63.64,63.37,63.38,488400.0,40.435,40.4413,40.2697,40.2761,488400.0
2007-06-28 14:40:00,63.37,63.72,63.37,63.58,538300.0,40.2697,40.4922,40.2697,40.4032,538300.0
2007-06-28 14:50:00,63.58,63.63,63.52,63.58,241900.0,40.4032,40.435,40.3651,40.4032,241900.0
2007-06-28 15:00:00,63.58,63.64,63.52,63.63,199900.0,40.4032,40.4413,40.3651,40.435,199900.0
2007-06-28 15:10:00,63.63,63.75,63.61,63.72,173500.0,40.435,40.5112,40.4223,40.4922,173500.0
2007-06-28 15:20:00,63.73,63.77,63.7,63.74,281700.0,40.4985,40.5239,40.4795,40.5049,281700.0
2007-06-28 15:30:00,63.74,63.77,63.64,63.66,296000.0,40.5049,40.5239,40.4413,40.454,296000.0
2007-06-28 15:40:00,63.67,63.68,63.55,63.57,367300.0,40.4604,40.4667,40.3841,40.3968,367300.0
2007-06-28 15:50:00,63.57,63.65,63.5,63.53,409500.0,40.3968,40.4477,40.3524,40.3714,409500.0
2007-06-29 09:30:00,64.22,64.27,63.51,63.75,257600.0,40.8099,40.8417,40.3587,40.5112,257600.0
2007-06-29 09:40:00,63.76,63.85,63.68,63.73,184000.0,40.5176,40.5748,40.4667,40.4985,184000.0
2007-06-29 09:50:00,63.73,63.77,63.66,63.72,171900.0,40.4985,40.5239,40.454,40.4922,171900.0
2007-06-29 10:00:00,63.72,63.9,63.7,63.86,193700.0,40.4922,40.6065,40.4795,40.5811,193700.0
2007-06-29 10:10:00,63.86,63.87,63.69,63.69,125000.0,40.5811,40.5875,40.4731,40.4731,125000.0
2007-06-29 10:20:00,63.7,63.77,63.66,63.73,157100.0,40.4795,40.5239,40.454,40.4985,157100.0
2007-06-29 10:30:00,63.73,63.8,63.66,63.78,177200.0,40.4985,40.543,40.454,40.5303,177200.0
2007-06-29 10:40:00,63.77,63.8,63.75,63.78,66300.0,40.5239,40.543,40.5112,40.5303,66300.0
2007-06-29 10:50:00,63.79,63.8,63.75,63.79,42500.0,40.5366,40.543,40.5112,40.5366,42500.0
2007-06-29 11:00:00,63.78,63.79,63.72,63.77,98400.0,40.5303,40.5366,40.4922,40.5239,98400.0
2007-06-29 11:10:00,63.78,63.78,63.7,63.75,87300.0,40.5303,40.5303,40.4795,40.5112,87300.0
2007-06-29 11:20:00,63.75,63.84,63.74,63.84,62600.0,40.5112,40.5684,40.5049,40.5684,62600.0
2007-06-29 11:30:00,63.83,63.83,63.76,63.78,96400.0,40.5621,40.5621,40.5176,40.5303,96400.0
2007-06-29 11:40:00,63.78,63.83,63.75,63.78,98500.0,40.5303,40.5621,40.5112,40.5303,98500.0
2007-06-29 11:50:00,63.77,63.8,63.75,63.78,62800.0,40.5239,40.543,40.5112,40.5303,62800.0
2007-06-29 12:00:00,63.77,63.82,63.75,63.76,65500.0,40.5239,40.5557,40.5112,40.5176,65500.0
2007-06-29 12:10:00,63.76,63.77,63.52,63.55,171300.0,40.5176,40.5239,40.3651,40.3841,171300.0
2007-06-29 12:20:00,63.56,63.67,63.51,63.66,81600.0,40.3905,40.4604,40.3587,40.454,81600.0
2007-06-29 12:30:00,63.65,63.75,63.5,63.74,181700.0,40.4477,40.5112,40.3524,40.5049,181700.0
2007-06-29 12:40:00,63.73,63.79,63.66,63.7,91500.0,40.4985,40.5366,40.454,40.4795,91500.0
2007-06-29 12:50:00,63.7,63.81,63.7,63.77,94900.0,40.4795,40.5494,40.4795,40.5239,94900.0
2007-06-29 13:00:00,63.78,63.82,63.73,63.73,108800.0,40.5303,40.5557,40.4985,40.4985,108800.0
2007-06-29 13:10:00,63.73,63.76,63.64,63.73,134900.0,40.4985,40.5176,40.4413,40.4985,134900.0
2007-06-29 13:20:00,63.72,63.75,63.67,63.71,100300.0,40.4922,40.5112,40.4604,40.4858,100300.0
2007-06-29 13:30:00,63.71,63.75,63.64,63.69,121100.0,40.4858,40.5112,40.4413,40.4731,121100.0
2007-06-29 13:40:00,63.68,63.75,63.6,63.75,120800.0,40.4667,40.5112,40.4159,40.5112,120800.0
2007-06-29 13:50:00,63.75,63.75,63.65,63.69,91400.0,40.5112,40.5112,40.4477,40.4731,91400.0
2007-06-29 14:00:00,63.7,63.7,63.35,63.42,335100.0,40.4795,40.4795,40.257,40.3015,335100.0
2007-06-29 14:10:00,63.41,63.6,63.35,63.55,297100.0,40.2952,40.4159,40.257,40.3841,297100.0
2007-06-29 14:20:00,63.56,63.65,63.52,63.63,279500.0,40.3905,40.4477,40.3651,40.435,279500.0
2007-06-29 14:30:00,63.62,63.68,63.58,63.67,189300.0,40.4286,40.4667,40.4032,40.4604,189300.0
2007-06-29 14:40:00,63.68,63.74,63.65,63.72,162000.0,40.4667,40.5049,40.4477,40.4922,162000.0
2007-06-29 14:50:00,63.73,63.75,63.65,63.69,110700.0,40.4985,40.5112,40.4477,40.4731,110700.0
2007-06-29 15:00:00,63.69,63.72,63.54,63.64,290500.0,40.4731,40.4922,40.3778,40.4413,290500.0
2007-06-29 15:10:00,63.63,63.64,63.5,63.56,354500.0,40.435,40.4413,40.3524,40.3905,354500.0
2007-06-29 15:20:00,63.55,63.6,63.5,63.53,365400.0,40.3841,40.4159,40.3524,40.3714,365400.0
2007-06-29 15:30:00,63.53,63.55,63.45,63.54,323400.0,40.3714,40.3841,40.3206,40.3778,323400.0
2007-06-29 15:40:00,63.54,63.64,63.52,63.6,508600.0,40.3778,40.4413,40.3651,40.4159,508600.0
2007-06-29 15:50:00,63.6,63.62,63.51,63.58,353300.0,40.4159,40.4286,40.3587,40.4032,353300.0
2007-07-03 09:30:00,63.99,63.99,63.63,63.66,209900.0,40.6637,40.6637,40.435,40.454,209900.0
2007-07-03 09:40:00,63.65,63.77,63.55,63.63,194400.0,40.4477,40.5239,40.3841,40.435,194400.0
2007-07-03 09:50:00,63.62,63.87,63.61,63.71,131300.0,40.4286,40.5875,40.4223,40.4858,131300.0
2007-07-03 10:00:00,63.7,63.71,63.49,63.49,170000.0,40.4795,40.4858,40.346,40.346,170000.0
2007-07-03 10:10:00,63.5,63.5,63.41,63.43,246200.0,40.3524,40.3524,40.2952,40.3079,246200.0
2007-07-03 10:20:00,63.43,63.51,63.36,63.5,171400.0,40.3079,40.3587,40.2634,40.3524,171400.0
2007-07-03 10:30:00,63.5,63.52,63.36,63.38,155600.0,40.3524,40.3651,40.2634,40.2761,155600.0
2007-07-03 10:40:00,63.38,63.4,63.25,63.29,183500.0,40.2761,40.2888,40.1935,40.2189,183500.0
2007-07-03 10:50:00,63.29,63.41,63.21,63.38,219300.0,40.2189,40.2952,40.1681,40.2761,219300.0
2007-07-03 11:00:00,63.39,63.39,63.24,63.27,140500.0,40.2825,40.2825,40.1871,40.2062,140500.0
2007-07-03 11:10:00,63.27,63.27,63.12,63.14,128000.0,40.2062,40.2062,40.1109,40.1236,128000.0
2007-07-03 11:20:00,63.14,63.27,63.11,63.19,140400.0,40.1236,40.2062,40.1045,40.1554,140400.0
2007-07-03 11:30:00,63.19,63.29,63.16,63.2,94500.0,40.1554,40.2189,40.1363,40.1617,94500.0
2007-07-03 11:40:00,63.2,63.32,63.2,63.3,100600.0,40.1617,40.238,40.1617,40.2253,100600.0
2007-07-03 11:50:00,63.31,63.45,63.31,63.44,151800.0,40.2316,40.3206,40.2316,40.3142,151800.0
2007-07-03 12:00:00,63.43,63.44,63.36,63.41,137200.0,40.3079,40.3142,40.2634,40.2952,137200.0
2007-07-03 12:10:00,63.42,63.45,63.34,63.39,175000.0,40.3015,40.3206,40.2507,40.2825,175000.0
2007-07-03 12:20:00,63.39,63.41,63.34,63.35,168900.0,40.2825,40.2952,40.2507,40.257,168900.0
2007-07-03 12:30:00,63.35,63.41,63.34,63.38,157000.0,40.257,40.2952,40.2507,40.2761,157000.0
2007-07-03 12:40:00,63.38,63.41,63.32,63.33,239200.0,40.2761,40.2952,40.238,40.2443,239200.0
2007-07-03 12:50:00,63.33,63.34,63.14,63.26,500000.0,40.2443,40.2507,40.1236,40.1998,500000.0
2007-07-05 09:30:00,63.05,63.33,63.0,63.26,246900.0,40.0664,40.2443,40.0346,40.1998,246900.0
2007-07-05 09:40:00,63.26,63.55,63.25,63.51,335400.0,40.1998,40.3841,40.1935,40.3587,335400.0
2007-07-05 09:50:00,63.5,63.82,63.44,63.79,218600.0,40.3524,40.5557,40.3142,40.5366,218600.0
2007-07-05 10:00:00,63.81,63.92,63.6,63.63,187300.0,40.5494,40.6193,40.4159,40.435,187300.0
2007-07-05 10:10:00,63.63,63.66,63.46,63.49,179200.0,40.435,40.454,40.3269,40.346,179200.0
2007-07-05 10:20:00,63.5,63.52,63.39,63.46,136100.0,40.3524,40.3651,40.2825,40.3269,136100.0
2007-07-05 10:30:00,63.45,63.85,63.45,63.78,217100.0,40.3206,40.5748,40.3206,40.5303,217100.0
2007-07-05 10:40:00,63.78,63.79,63.63,63.73,83800.0,40.5303,40.5366,40.435,40.4985,83800.0
2007-07-05 10:50:00,63.72,63.89,63.65,63.84,115300.0,40.4922,40.6002,40.4477,40.5684,115300.0
2007-07-05 11:00:00,63.84,63.89,63.76,63.83,181600.0,40.5684,40.6002,40.5176,40.5621,181600.0
2007-07-05 11:10:00,63.8,63.85,63.77,63.81,151400.0,40.543,40.5748,40.5239,40.5494,151400.0
2007-07-05 11:20:00,63.8,63.81,63.74,63.79,113900.0,40.543,40.5494,40.5049,40.5366,113900.0
2007-07-05 11:30:00,63.78,63.8,63.75,63.75,60300.0,40.5303,40.543,40.5112,40.5112,60300.0
2007-07-05 11:40:00,63.75,63.81,63.74,63.81,105800.0,40.5112,40.5494,40.5049,40.5494,105800.0
2007-07-05 11:50:00,63.81,63.81,63.7,63.74,122200.0,40.5494,40.5494,40.4795,40.5049,122200.0
2007-07-05 12:00:00,63.73,63.8,63.7,63.8,93900.0,40.4985,40.543,40.4795,40.543,93900.0
2007-07-05 12:10:00,63.8,63.83,63.7,63.76,83500.0,40.543,40.5621,40.4795,40.5176,83500.0
2007-07-05 12:20:00,63.78,63.79,63.65,63.71,69200.0,40.5303,40.5366,40.4477,40.4858,69200.0
2007-07-05 12:30:00,63.7,63.76,63.69,63.72,67900.0,40.4795,40.5176,40.4731,40.4922,67900.0
2007-07-05 12:40:00,63.71,63.72,63.65,63.66,50400.0,40.4858,40.4922,40.4477,40.454,50400.0
2007-07-05 12:50:00,63.64,63.76,63.63,63.66,111900.0,40.4413,40.5176,40.435,40.454,111900.0
2007-07-05 13:00:00,63.66,63.7,63.65,63.66,38300.0,40.454,40.4795,40.4477,40.454,38300.0
2007-07-05 13:10:00,63.66,63.88,63.62,63.88,192000.0,40.454,40.5938,40.4286,40.5938,192000.0
2007-07-05 13:20:00,63.88,64.42,63.86,64.3,579400.0,40.5938,40.937,40.5811,40.8607,579400.0
2007-07-05 13:30:00,64.3,64.3,63.42,64.22,221900.0,40.8607,40.8607,40.3015,40.8099,221900.0
2007-07-05 13:40:00,64.22,64.27,64.18,64.25,143800.0,40.8099,40.8417,40.7845,40.829,143800.0
2007-07-05 13:50:00,64.25,64.32,64.15,64.23,190400.0,40.829,40.8734,40.7654,40.8163,190400.0
2007-07-05 14:00:00,64.24,64.28,64.19,64.26,148300.0,40.8226,40.848,40.7908,40.8353,148300.0
2007-07-05 14:10:00,64.26,64.28,64.17,64.21,164800.0,40.8353,40.848,40.7781,40.8035,164800.0
2007-07-05 14:20:00,64.22,64.24,64.18,64.2,81100.0,40.8099,40.8226,40.7845,40.7972,81100.0
2007-07-05 14:30:00,64.21,64.26,64.2,64.25,166500.0,40.8035,40.8353,40.7972,40.829,166500.0
2007-07-05 14:40:00,64.25,64.26,64.22,64.23,119200.0,40.829,40.8353,40.8099,40.8163,119200.0
2007-07-05 14:50:00,64.23,64.23,64.11,64.14,164800.0,40.8163,40.8163,40.74,40.7591,164800.0
2007-07-05 15:00:00,64.14,64.15,64.11,64.13,140400.0,40.7591,40.7654,40.74,40.7527,140400.0
2007-07-05 15:10:00,64.13,64.17,64.07,64.14,255000.0,40.7527,40.7781,40.7146,40.7591,255000.0
2007-07-05 15:20:00,64.15,64.25,64.14,64.2,467900.0,40.7654,40.829,40.7591,40.7972,467900.0
2007-07-05 15:30:00,64.2,64.25,64.17,64.22,603100.0,40.7972,40.829,40.7781,40.8099,603100.0
2007-07-05 15:40:00,64.23,64.25,64.16,64.2,507900.0,40.8163,40.829,40.7718,40.7972,507900.0
2007-07-05 15:50:00,64.19,64.21,64.17,64.2,426800.0,40.7908,40.8035,40.7781,40.7972,426800.0
2007-07-06 09:30:00,64.2,64.21,63.78,63.96,380800.0,40.7972,40.8035,40.5303,40.6447,380800.0
2007-07-06 09:40:00,63.97,64.16,63.77,64.16,254200.0,40.651,40.7718,40.5239,40.7718,254200.0
2007-07-06 09:50:00,64.17,64.3,64.06,64.26,339900.0,40.7781,40.8607,40.7082,40.8353,339900.0
2007-07-06 10:00:00,64.24,64.86,64.22,64.73,855100.0,40.8226,41.2166,40.8099,41.134,855100.0
2007-07-06 10:10:00,64.73,64.95,64.71,64.85,483000.0,41.134,41.2738,41.1213,41.2102,483000.0
2007-07-06 10:20:00,64.86,64.99,64.8,64.93,603100.0,41.2166,41.2992,41.1785,41.2611,603100.0
2007-07-06 10:30:00,64.93,65.26,64.9,65.2,942500.0,41.2611,41.4708,41.242,41.4327,942500.0
2007-07-06 10:40:00,65.2,65.77,65.12,65.75,1846300.0,41.4327,41.7949,41.3818,41.7822,1846300.0
2007-07-06 10:50:00,65.76,67.23,65.58,66.51,4148500.0,41.7885,42.7227,41.6741,42.2651,4148500.0
2007-07-06 11:00:00,66.51,66.74,66.21,66.39,1548100.0,42.2651,42.4113,42.0745,42.1889,1548100.0
2007-07-06 11:10:00,66.39,66.85,66.39,66.67,954000.0,42.1889,42.4812,42.1889,42.3668,954000.0
2007-07-06 11:20:00,66.68,66.84,66.5,66.54,772300.0,42.3732,42.4748,42.2588,42.2842,772300.0
2007-07-06 11:30:00,66.54,66.86,66.52,66.8,1359200.0,42.2842,42.4875,42.2715,42.4494,1359200.0
2007-07-06 11:40:00,66.8,67.37,66.72,67.17,910900.0,42.4494,42.8116,42.3986,42.6845,910900.0
2007-07-06 11:50:00,67.18,67.27,67.0,67.11,358000.0,42.6909,42.7481,42.5765,42.6464,358000.0
2007-07-06 12:00:00,67.11,67.2,67.04,67.19,271000.0,42.6464,42.7036,42.6019,42.6972,271000.0
2007-07-06 12:10:00,67.2,67.23,67.01,67.1,454300.0,42.7036,42.7227,42.5829,42.6401,454300.0
2007-07-06 12:20:00,67.09,67.14,66.91,67.04,849600.0,42.6337,42.6655,42.5193,42.6019,849600.0
2007-07-06 12:30:00,67.04,67.1,66.81,67.0,823800.0,42.6019,42.6401,42.4558,42.5765,823800.0
2007-07-06 12:40:00,66.99,67.0,66.79,66.81,202700.0,42.5701,42.5765,42.4431,42.4558,202700.0
2007-07-06 12:50:00,66.82,66.96,66.8,66.9,458700.0,42.4621,42.5511,42.4494,42.513,458700.0
2007-07-06 13:00:00,66.92,66.95,66.88,66.89,208200.0,42.5257,42.5447,42.5002,42.5066,208200.0
2007-07-06 13:10:00,66.89,66.96,66.86,66.93,270000.0,42.5066,42.5511,42.4875,42.532,270000.0
2007-07-06 13:20:00,66.94,67.29,66.94,67.08,500800.0,42.5384,42.7608,42.5384,42.6273,500800.0
2007-07-06 13:30:00,67.08,67.15,67.03,67.06,221600.0,42.6273,42.6718,42.5956,42.6146,221600.0
2007-07-06 13:40:00,67.06,67.11,67.05,67.1,195300.0,42.6146,42.6464,42.6083,42.6401,195300.0
2007-07-06 13:50:00,67.1,67.17,67.07,67.12,294700.0,42.6401,42.6845,42.621,42.6528,294700.0
2007-07-06 14:00:00,67.12,67.19,67.11,67.17,231100.0,42.6528,42.6972,42.6464,42.6845,231100.0
2007-07-06 14:10:00,67.17,67.31,67.15,67.21,385300.0,42.6845,42.7735,42.6718,42.71,385300.0
2007-07-06 14:20:00,67.22,67.28,67.18,67.27,206200.0,42.7163,42.7544,42.6909,42.7481,206200.0
2007-07-06 14:30:00,67.27,67.7,67.26,67.57,816900.0,42.7481,43.0213,42.7417,42.9387,816900.0
2007-07-06 14:40:00,67.57,67.62,67.53,67.59,538900.0,42.9387,42.9705,42.9133,42.9514,538900.0
2007-07-06 14:50:00,67.59,67.6,67.44,67.59,418200.0,42.9514,42.9578,42.8561,42.9514,418200.0
2007-07-06 15:00:00,67.59,67.61,67.51,67.61,484700.0,42.9514,42.9641,42.9006,42.9641,484700.0
2007-07-06 15:10:00,67.6,67.72,67.58,67.7,706100.0,42.9578,43.034,42.9451,43.0213,706100.0
2007-07-06 15:20:00,67.7,67.99,67.66,67.88,1112100.0,43.0213,43.2056,42.9959,43.1357,1112100.0
2007-07-06 15:30:00,67.89,67.98,67.82,67.85,1195300.0,43.1421,43.1993,43.0976,43.1167,1195300.0
2007-07-06 15:40:00,67.85,68.04,67.84,68.03,1340300.0,43.1167,43.2374,43.1103,43.231,1340300.0
2007-07-06 15:50:00,68.04,68.24,67.99,68.08,1420600.0,43.2374,43.3645,43.2056,43.2628,1420600.0
2007-07-09 09:30:00,67.61,67.61,67.1,67.42,1051100.0,42.9641,42.9641,42.6401,42.8434,1051100.0
2007-07-09 09:40:00,67.41,67.45,66.9,67.05,1001200.0,42.837,42.8625,42.513,42.6083,1001200.0
2007-07-09 09:50:00,67.05,67.08,66.98,67.02,529500.0,42.6083,42.6273,42.5638,42.5892,529500.0
2007-07-09 10:00:00,67.02,67.14,66.68,66.75,941300.0,42.5892,42.6655,42.3732,42.4176,941300.0
2007-07-09 10:10:00,66.75,66.85,66.49,66.77,696300.0,42.4176,42.4812,42.2524,42.4303,696300.0
2007-07-09 10:20:00,66.77,66.93,66.73,66.91,238000.0,42.4303,42.532,42.4049,42.5193,238000.0
2007-07-09 10:30:00,66.9,67.05,66.84,66.84,238400.0,42.513,42.6083,42.4748,42.4748,238400.0
2007-07-09 10:40:00,66.86,66.92,66.79,66.84,207000.0,42.4875,42.5257,42.4431,42.4748,207000.0
2007-07-09 10:50:00,66.84,66.9,66.77,66.86,248100.0,42.4748,42.513,42.4303,42.4875,248100.0
2007-07-09 11:00:00,66.87,67.1,66.86,67.0,382300.0,42.4939,42.6401,42.4875,42.5765,382300.0
2007-07-09 11:10:00,67.0,67.0,66.88,66.9,199300.0,42.5765,42.5765,42.5002,42.513,199300.0
2007-07-09 11:20:00,66.9,67.11,66.82,67.03,522000.0,42.513,42.6464,42.4621,42.5956,522000.0
2007-07-09 11:30:00,67.03,67.21,67.03,67.17,268900.0,42.5956,42.71,42.5956,42.6845,268900.0
2007-07-09 11:40:00,67.17,67.2,67.0,67.1,208000.0,42.6845,42.7036,42.5765,42.6401,208000.0
2007-07-09 11:50:00,67.11,67.12,66.97,67.0,115300.0,42.6464,42.6528,42.5574,42.5765,115300.0
2007-07-09 12:00:00,67.01,67.09,66.98,66.98,87200.0,42.5829,42.6337,42.5638,42.5638,87200.0
2007-07-09 12:10:00,66.98,67.0,66.89,66.96,149500.0,42.5638,42.5765,42.5066,42.5511,149500.0
2007-07-09 12:20:00,66.97,67.0,66.8,66.9,203100.0,42.5574,42.5765,42.4494,42.513,203100.0
2007-07-09 12:30:00,66.91,66.94,66.72,66.77,260500.0,42.5193,42.5384,42.3986,42.4303,260500.0
2007-07-09 12:40:00,66.78,66.86,66.63,66.78,186500.0,42.4367,42.4875,42.3414,42.4367,186500.0
2007-07-09 12:50:00,66.77,66.93,66.76,66.79,144200.0,42.4303,42.532,42.424,42.4431,144200.0
2007-07-09 13:00:00,66.8,66.86,66.77,66.77,201700.0,42.4494,42.4875,42.4303,42.4303,201700.0
2007-07-09 13:10:00,66.78,66.85,66.77,66.84,128500.0,42.4367,42.4812,42.4303,42.4748,128500.0
2007-07-09 13:20:00,66.83,66.87,66.79,66.85,136800.0,42.4685,42.4939,42.4431,42.4812,136800.0
2007-07-09 13:30:00,66.86,66.86,66.79,66.79,141900.0,42.4875,42.4875,42.4431,42.4431,141900.0
2007-07-09 13:40:00,66.8,66.83,66.78,66.8,116800.0,42.4494,42.4685,42.4367,42.4494,116800.0
2007-07-09 13:50:00,66.8,66.84,66.79,66.84,178400.0,42.4494,42.4748,42.4431,42.4748,178400.0
2007-07-09 14:00:00,66.83,66.84,66.77,66.78,122000.0,42.4685,42.4748,42.4303,42.4367,122000.0
2007-07-09 14:10:00,66.79,66.79,66.56,66.6,262200.0,42.4431,42.4431,42.2969,42.3223,262200.0
2007-07-09 14:20:00,66.6,66.63,66.5,66.6,164800.0,42.3223,42.3414,42.2588,42.3223,164800.0
2007-07-09 14:30:00,66.59,66.7,66.59,66.66,162100.0,42.316,42.3859,42.316,42.3604,162100.0
2007-07-09 14:40:00,66.66,66.66,66.59,66.62,180500.0,42.3604,42.3604,42.316,42.335,180500.0
2007-07-09 14:50:00,66.61,66.67,66.6,66.67,157700.0,42.3287,42.3668,42.3223,42.3668,157700.0
2007-07-09 15:00:00,66.66,66.78,66.66,66.74,216300.0,42.3604,42.4367,42.3604,42.4113,216300.0
2007-07-09 15:10:00,66.75,66.81,66.74,66.77,184500.0,42.4176,42.4558,42.4113,42.4303,184500.0
2007-07-09 15:20:00,66.77,66.8,66.73,66.74,208600.0,42.4303,42.4494,42.4049,42.4113,208600.0
2007-07-09 15:30:00,66.74,66.81,66.69,66.77,239400.0,42.4113,42.4558,42.3795,42.4303,239400.0
2007-07-09 15:40:00,66.76,66.81,66.72,66.77,374300.0,42.424,42.4558,42.3986,42.4303,374300.0
2007-07-09 15:50:00,66.76,66.78,66.7,66.75,395000.0,42.424,42.4367,42.3859,42.4176,395000.0
2007-07-10 09:30:00,66.0,66.01,65.54,65.95,789600.0,41.941,41.9474,41.6487,41.9093,789600.0
2007-07-10 09:40:00,65.94,66.13,65.88,65.99,593300.0,41.9029,42.0236,41.8648,41.9347,593300.0
2007-07-10 09:50:00,65.99,66.04,65.89,65.99,680000.0,41.9347,41.9665,41.8711,41.9347,680000.0
2007-07-10 10:00:00,66.0,66.05,65.9,65.97,571300.0,41.941,41.9728,41.8775,41.922,571300.0
2007-07-10 10:10:00,65.96,66.05,65.95,66.01,490200.0,41.9156,41.9728,41.9093,41.9474,490200.0
2007-07-10 10:20:00,66.0,66.13,65.98,66.01,413700.0,41.941,42.0236,41.9283,41.9474,413700.0
2007-07-10 10:30:00,66.02,66.07,65.7,65.76,328100.0,41.9537,41.9855,41.7504,41.7885,328100.0
2007-07-10 10:40:00,65.76,65.8,65.48,65.58,499600.0,41.7885,41.8139,41.6106,41.6741,499600.0
2007-07-10 10:50:00,65.58,65.62,65.33,65.37,361800.0,41.6741,41.6996,41.5153,41.5407,361800.0
2007-07-10 11:00:00,65.37,65.54,65.31,65.47,195000.0,41.5407,41.6487,41.5026,41.6042,195000.0
2007-07-10 11:10:00,65.49,65.74,65.4,65.73,241500.0,41.6169,41.7758,41.5598,41.7695,241500.0
2007-07-10 11:20:00,65.73,65.76,65.48,65.49,431300.0,41.7695,41.7885,41.6106,41.6169,431300.0
2007-07-10 11:30:00,65.5,65.63,65.32,65.41,262000.0,41.6233,41.7059,41.5089,41.5661,262000.0
2007-07-10 11:40:00,65.41,65.44,65.3,65.33,223800.0,41.5661,41.5852,41.4962,41.5153,223800.0
2007-07-10 11:50:00,65.34,65.38,65.12,65.3,195600.0,41.5216,41.547,41.3818,41.4962,195600.0
2007-07-10 12:00:00,65.31,65.33,65.2,65.24,171400.0,41.5026,41.5153,41.4327,41.4581,171400.0
2007-07-10 12:10:00,65.23,65.23,65.0,65.1,283100.0,41.4517,41.4517,41.3056,41.3691,283100.0
2007-07-10 12:20:00,65.1,65.15,65.07,65.1,155800.0,41.3691,41.4009,41.35,41.3691,155800.0
2007-07-10 12:30:00,65.1,65.19,65.05,65.18,228200.0,41.3691,41.4263,41.3373,41.4199,228200.0
2007-07-10 12:40:00,65.18,65.18,65.02,65.08,268800.0,41.4199,41.4199,41.3183,41.3564,268800.0
2007-07-10 12:50:00,65.08,65.16,65.05,65.15,95400.0,41.3564,41.4072,41.3373,41.4009,95400.0
2007-07-10 13:00:00,65.15,65.23,65.09,65.12,199400.0,41.4009,41.4517,41.3628,41.3818,199400.0
2007-07-10 13:10:00,65.12,65.27,65.11,65.16,148800.0,41.3818,41.4771,41.3755,41.4072,148800.0
2007-07-10 13:20:00,65.17,65.19,65.05,65.18,216000.0,41.4136,41.4263,41.3373,41.4199,216000.0
2007-07-10 13:30:00,65.17,65.37,65.16,65.35,208700.0,41.4136,41.5407,41.4072,41.528,208700.0
2007-07-10 13:40:00,65.36,65.36,64.98,65.07,245900.0,41.5343,41.5343,41.2929,41.35,245900.0
2007-07-10 13:50:00,65.07,65.13,65.01,65.07,235300.0,41.35,41.3882,41.3119,41.35,235300.0
2007-07-10 14:00:00,65.06,65.11,65.0,65.07,187200.0,41.3437,41.3755,41.3056,41.35,187200.0
2007-07-10 14:10:00,65.07,65.16,65.05,65.11,254500.0,41.35,41.4072,41.3373,41.3755,254500.0
2007-07-10 14:20:00,65.1,65.21,65.07,65.15,227800.0,41.3691,41.439,41.35,41.4009,227800.0
2007-07-10 14:30:00,65.14,65.21,65.0,65.07,351900.0,41.3945,41.439,41.3056,41.35,351900.0
2007-07-10 14:40:00,65.07,65.09,65.01,65.01,466700.0,41.35,41.3628,41.3119,41.3119,466700.0
2007-07-10 14:50:00,65.02,65.08,64.91,64.99,664100.0,41.3183,41.3564,41.2484,41.2992,664100.0
2007-07-10 15:00:00,64.98,65.02,64.94,64.95,407100.0,41.2929,41.3183,41.2674,41.2738,407100.0
2007-07-10 15:10:00,64.95,65.0,64.86,64.94,489900.0,41.2738,41.3056,41.2166,41.2674,489900.0
2007-07-10 15:20:00,64.95,65.03,64.89,65.02,482800.0,41.2738,41.3246,41.2357,41.3183,482800.0
2007-07-10 15:30:00,65.02,65.02,64.87,64.95,880500.0,41.3183,41.3183,41.223,41.2738,880500.0
2007-07-10 15:40:00,64.95,64.96,64.77,64.8,566100.0,41.2738,41.2801,41.1594,41.1785,566100.0
2007-07-10 15:50:00,64.8,64.83,64.74,64.75,968700.0,41.1785,41.1975,41.1403,41.1467,968700.0
2007-07-11 09:30:00,64.74,65.3,64.74,65.12,208800.0,41.1403,41.4962,41.1403,41.3818,208800.0
2007-07-11 09:40:00,65.12,65.21,65.09,65.09,173800.0,41.3818,41.439,41.3628,41.3628,173800.0
2007-07-11 09:50:00,65.09,65.13,64.72,64.75,288700.0,41.3628,41.3882,41.1276,41.1467,288700.0
2007-07-11 10:00:00,64.75,64.97,64.74,64.77,333500.0,41.1467,41.2865,41.1403,41.1594,333500.0
2007-07-11 10:10:00,64.77,65.04,64.77,64.93,454300.0,41.1594,41.331,41.1594,41.2611,454300.0
2007-07-11 10:20:00,64.93,65.02,64.9,64.98,189300.0,41.2611,41.3183,41.242,41.2929,189300.0
2007-07-11 10:30:00,64.98,65.0,64.8,64.84,192400.0,41.2929,41.3056,41.1785,41.2039,192400.0
2007-07-11 10:40:00,64.85,65.0,64.85,64.97,186400.0,41.2102,41.3056,41.2102,41.2865,186400.0
2007-07-11 10:50:00,64.97,65.18,64.97,65.14,594500.0,41.2865,41.4199,41.2865,41.3945,594500.0
2007-07-11 11:00:00,65.14,65.2,65.07,65.12,420000.0,41.3945,41.4327,41.35,41.3818,420000.0
2007-07-11 11:10:00,65.12,65.17,65.08,65.11,325300.0,41.3818,41.4136,41.3564,41.3755,325300.0
2007-07-11 11:20:00,65.12,65.15,65.1,65.1,188400.0,41.3818,41.4009,41.3691,41.3691,188400.0
2007-07-11 11:30:00,65.1,65.14,65.09,65.1,215000.0,41.3691,41.3945,41.3628,41.3691,215000.0
2007-07-11 11:40:00,65.11,65.15,65.1,65.14,191500.0,41.3755,41.4009,41.3691,41.3945,191500.0
2007-07-11 11:50:00,65.15,65.24,65.13,65.22,155200.0,41.4009,41.4581,41.3882,41.4454,155200.0
2007-07-11 12:00:00,65.22,65.27,65.19,65.2,209800.0,41.4454,41.4771,41.4263,41.4327,209800.0
2007-07-11 12:10:00,65.2,65.25,65.09,65.14,281000.0,41.4327,41.4644,41.3628,41.3945,281000.0
2007-07-11 12:20:00,65.13,65.2,65.11,65.19,88900.0,41.3882,41.4327,41.3755,41.4263,88900.0
2007-07-11 12:30:00,65.18,65.2,65.12,65.19,84500.0,41.4199,41.4327,41.3818,41.4263,84500.0
2007-07-11 12:40:00,65.19,65.22,65.16,65.18,209700.0,41.4263,41.4454,41.4072,41.4199,209700.0
2007-07-11 12:50:00,65.19,65.21,65.12,65.17,184600.0,41.4263,41.439,41.3818,41.4136,184600.0
2007-07-11 13:00:00,65.17,65.19,65.05,65.18,208800.0,41.4136,41.4263,41.3373,41.4199,208800.0
2007-07-11 13:10:00,65.18,65.21,65.16,65.2,82400.0,41.4199,41.439,41.4072,41.4327,82400.0
2007-07-11 13:20:00,65.2,65.24,65.17,65.22,63900.0,41.4327,41.4581,41.4136,41.4454,63900.0
2007-07-11 13:30:00,65.22,65.45,65.22,65.35,366100.0,41.4454,41.5915,41.4454,41.528,366100.0
2007-07-11 13:40:00,65.35,65.49,65.33,65.42,284900.0,41.528,41.6169,41.5153,41.5725,284900.0
2007-07-11 13:50:00,65.42,65.45,65.25,65.26,186000.0,41.5725,41.5915,41.4644,41.4708,186000.0
2007-07-11 14:00:00,65.25,65.3,65.05,65.07,136700.0,41.4644,41.4962,41.3373,41.35,136700.0
2007-07-11 14:10:00,65.06,65.21,65.04,65.16,160400.0,41.3437,41.439,41.331,41.4072,160400.0
2007-07-11 14:20:00,65.16,65.21,65.11,65.18,98900.0,41.4072,41.439,41.3755,41.4199,98900.0
2007-07-11 14:30:00,65.18,65.26,65.11,65.16,132600.0,41.4199,41.4708,41.3755,41.4072,132600.0
2007-07-11 14:40:00,65.16,65.22,65.05,65.15,133300.0,41.4072,41.4454,41.3373,41.4009,133300.0
2007-07-11 14:50:00,65.15,65.15,64.93,64.97,128000.0,41.4009,41.4009,41.2611,41.2865,128000.0
2007-07-11 15:00:00,64.96,65.18,64.88,65.14,217500.0,41.2801,41.4199,41.2293,41.3945,217500.0
2007-07-11 15:10:00,65.14,65.35,65.13,65.34,273800.0,41.3945,41.528,41.3882,41.5216,273800.0
2007-07-11 15:20:00,65.35,65.52,65.26,65.5,450000.0,41.528,41.636,41.4708,41.6233,450000.0
2007-07-11 15:30:00,65.5,66.03,65.5,66.03,819700.0,41.6233,41.9601,41.6233,41.9601,819700.0
2007-07-11 15:40:00,66.03,66.06,65.73,65.85,674400.0,41.9601,41.9792,41.7695,41.8457,674400.0
2007-07-11 15:50:00,65.85,65.86,65.57,65.61,969200.0,41.8457,41.8521,41.6678,41.6932,969200.0
2007-07-12 09:30:00,66.64,67.66,66.64,67.21,1268300.0,42.3477,42.9959,42.3477,42.71,1268300.0
2007-07-12 09:40:00,67.21,67.29,66.97,66.97,805200.0,42.71,42.7608,42.5574,42.5574,805200.0
2007-07-12 09:50:00,66.98,67.22,66.94,67.14,529800.0,42.5638,42.7163,42.5384,42.6655,529800.0
2007-07-12 10:00:00,67.14,67.15,66.91,67.0,328800.0,42.6655,42.6718,42.5193,42.5765,328800.0
2007-07-12 10:10:00,67.0,67.1,66.96,66.99,203500.0,42.5765,42.6401,42.5511,42.5701,203500.0
2007-07-12 10:20:00,66.99,67.0,66.85,66.89,273300.0,42.5701,42.5765,42.4812,42.5066,273300.0
2007-07-12 10:30:00,66.89,67.17,66.89,67.04,600800.0,42.5066,42.6845,42.5066,42.6019,600800.0
2007-07-12 10:40:00,67.03,67.15,66.99,67.11,308500.0,42.5956,42.6718,42.5701,42.6464,308500.0
2007-07-12 10:50:00,67.12,67.42,67.11,67.25,559900.0,42.6528,42.8434,42.6464,42.7354,559900.0
2007-07-12 11:00:00,67.25,67.34,67.21,67.27,229200.0,42.7354,42.7926,42.71,42.7481,229200.0
2007-07-12 11:10:00,67.27,67.4,67.24,67.4,258900.0,42.7481,42.8307,42.729,42.8307,258900.0
2007-07-12 11:20:00,67.4,67.77,67.39,67.71,557000.0,42.8307,43.0658,42.8243,43.0277,557000.0
2007-07-12 11:30:00,67.7,68.07,65.6,67.79,1209600.0,43.0213,43.2565,41.6868,43.0785,1209600.0
2007-07-12 11:40:00,67.79,68.1,67.79,67.99,722600.0,43.0785,43.2755,43.0785,43.2056,722600.0
2007-07-12 11:50:00,67.99,68.1,67.96,68.01,431400.0,43.2056,43.2755,43.1866,43.2183,431400.0
2007-07-12 12:00:00,68.0,68.02,67.82,67.9,239100.0,43.212,43.2247,43.0976,43.1484,239100.0
2007-07-12 12:10:00,67.9,67.96,67.86,67.93,183900.0,43.1484,43.1866,43.123,43.1675,183900.0
2007-07-12 12:20:00,67.94,67.97,67.73,67.82,221400.0,43.1738,43.1929,43.0404,43.0976,221400.0
2007-07-12 12:30:00,67.83,67.85,67.68,67.68,151500.0,43.1039,43.1167,43.0086,43.0086,151500.0
2007-07-12 12:40:00,67.68,67.81,67.58,67.8,397200.0,43.0086,43.0912,42.9451,43.0849,397200.0
2007-07-12 12:50:00,67.8,67.81,67.72,67.75,230900.0,43.0849,43.0912,43.034,43.0531,230900.0
2007-07-12 13:00:00,67.76,67.81,67.72,67.72,165000.0,43.0595,43.0912,43.034,43.034,165000.0
2007-07-12 13:10:00,67.72,67.73,67.57,67.57,196600.0,43.034,43.0404,42.9387,42.9387,196600.0
2007-07-12 13:20:00,67.56,67.75,67.51,67.59,254100.0,42.9324,43.0531,42.9006,42.9514,254100.0
2007-07-12 13:30:00,67.6,67.63,67.55,67.56,156000.0,42.9578,42.9769,42.926,42.9324,156000.0
2007-07-12 13:40:00,67.56,67.58,67.47,67.48,127200.0,42.9324,42.9451,42.8752,42.8815,127200.0
2007-07-12 13:50:00,67.47,67.49,67.37,67.38,171200.0,42.8752,42.8879,42.8116,42.818,171200.0
2007-07-12 14:00:00,67.39,67.42,67.1,67.18,217200.0,42.8243,42.8434,42.6401,42.6909,217200.0
2007-07-12 14:10:00,67.18,69.43,67.13,69.25,1318500.0,42.6909,44.1207,42.6591,44.0063,1318500.0
2007-07-12 14:20:00,68.93,69.22,67.85,69.2,2733200.0,43.803,43.9872,43.1167,43.9745,2733200.0
2007-07-12 14:30:00,69.2,70.08,67.83,69.87,3211600.0,43.9745,44.5338,43.1039,44.4003,3211600.0
2007-07-12 14:40:00,69.89,70.37,69.36,69.38,2792300.0,44.413,44.718,44.0762,44.0889,2792300.0
2007-07-12 14:50:00,69.38,69.7,69.13,69.13,1854700.0,44.0889,44.2923,43.9301,43.9301,1854700.0
2007-07-12 15:00:00,69.14,69.41,68.95,69.4,1253700.0,43.9364,44.108,43.8157,44.1016,1253700.0
2007-07-12 15:10:00,69.4,70.34,69.4,69.97,2167700.0,44.1016,44.699,44.1016,44.4639,2167700.0
2007-07-12 15:20:00,69.97,70.15,69.77,69.9,1041200.0,44.4639,44.5782,44.3368,44.4194,1041200.0
2007-07-12 15:30:00,69.88,70.24,69.86,70.11,1095200.0,44.4067,44.6354,44.3939,44.5528,1095200.0
2007-07-12 15:40:00,70.11,70.48,70.03,70.15,1931400.0,44.5528,44.7879,44.502,44.5782,1931400.0
2007-07-12 15:50:00,70.14,70.15,69.73,70.01,1662000.0,44.5719,44.5782,44.3113,44.4893,1662000.0
2007-07-13 09:30:00,69.75,70.55,69.4,70.49,846500.0,44.324,44.8324,44.1016,44.7943,846500.0
2007-07-13 09:40:00,70.49,70.75,70.21,70.58,800100.0,44.7943,44.9595,44.6164,44.8515,800100.0
2007-07-13 09:50:00,70.57,70.68,70.1,70.23,632300.0,44.8451,44.915,44.5465,44.6291,632300.0
2007-07-13 10:00:00,70.23,70.41,70.11,70.32,674900.0,44.6291,44.7435,44.5528,44.6863,674900.0
2007-07-13 10:10:00,70.32,70.35,69.82,69.98,646800.0,44.6863,44.7053,44.3685,44.4702,646800.0
2007-07-13 10:20:00,69.97,70.13,69.97,70.05,299400.0,44.4639,44.5655,44.4639,44.5147,299400.0
2007-07-13 10:30:00,70.05,70.08,69.72,69.98,486400.0,44.5147,44.5338,44.305,44.4702,486400.0
2007-07-13 10:40:00,69.98,70.34,69.98,70.3,690600.0,44.4702,44.699,44.4702,44.6736,690600.0
2007-07-13 10:50:00,70.3,70.68,70.3,70.56,565400.0,44.6736,44.915,44.6736,44.8388,565400.0
2007-07-13 11:00:00,70.56,70.57,70.31,70.32,1432100.0,44.8388,44.8451,44.6799,44.6863,1432100.0
2007-07-13 11:10:00,70.32,70.32,70.05,70.2,400200.0,44.6863,44.6863,44.5147,44.61,400200.0
2007-07-13 11:20:00,70.21,70.36,70.15,70.26,203000.0,44.6164,44.7117,44.5782,44.6481,203000.0
2007-07-13 11:30:00,70.26,70.27,69.91,69.99,270400.0,44.6481,44.6545,44.4257,44.4766,270400.0
2007-07-13 11:40:00,69.98,70.0,69.78,69.8,183400.0,44.4702,44.4829,44.3431,44.3558,183400.0
2007-07-13 11:50:00,69.8,69.83,69.64,69.74,189100.0,44.3558,44.3749,44.2541,44.3177,189100.0
2007-07-13 12:00:00,69.74,69.75,69.5,69.5,358100.0,44.3177,44.324,44.1652,44.1652,358100.0
2007-07-13 12:10:00,69.5,69.53,69.36,69.42,487100.0,44.1652,44.1842,44.0762,44.1143,487100.0
2007-07-13 12:20:00,69.42,69.51,69.36,69.4,245700.0,44.1143,44.1715,44.0762,44.1016,245700.0
2007-07-13 12:30:00,69.39,69.39,69.15,69.22,298000.0,44.0953,44.0953,43.9428,43.9872,298000.0
2007-07-13 12:40:00,69.22,69.26,69.19,69.2,172700.0,43.9872,44.0127,43.9682,43.9745,172700.0
2007-07-13 12:50:00,69.2,69.36,69.19,69.36,301600.0,43.9745,44.0762,43.9682,44.0762,301600.0
2007-07-13 13:00:00,69.36,69.45,69.26,69.32,248000.0,44.0762,44.1334,44.0127,44.0508,248000.0
2007-07-13 13:10:00,69.31,69.32,69.22,69.26,202500.0,44.0444,44.0508,43.9872,44.0127,202500.0
2007-07-13 13:20:00,69.25,69.3,69.15,69.22,285200.0,44.0063,44.0381,43.9428,43.9872,285200.0
2007-07-13 13:30:00,69.22,69.72,69.22,69.37,306000.0,43.9872,44.305,43.9872,44.0826,306000.0
2007-07-13 13:40:00,69.38,69.65,69.35,69.57,247300.0,44.0889,44.2605,44.0699,44.2097,247300.0
2007-07-13 13:50:00,69.57,69.6,69.2,69.35,417900.0,44.2097,44.2287,43.9745,44.0699,417900.0
2007-07-13 14:00:00,69.36,69.44,69.31,69.37,390300.0,44.0762,44.1271,44.0444,44.0826,390300.0
2007-07-13 14:10:00,69.36,69.38,69.26,69.3,390900.0,44.0762,44.0889,44.0127,44.0381,390900.0
2007-07-13 14:20:00,69.29,69.3,69.02,69.07,461100.0,44.0317,44.0381,43.8602,43.8919,461100.0
2007-07-13 14:30:00,69.07,69.16,69.03,69.15,221100.0,43.8919,43.9491,43.8665,43.9428,221100.0
2007-07-13 14:40:00,69.15,69.29,69.15,69.25,338900.0,43.9428,44.0317,43.9428,44.0063,338900.0
2007-07-13 14:50:00,69.25,69.32,69.13,69.19,359900.0,44.0063,44.0508,43.9301,43.9682,359900.0
2007-07-13 15:00:00,69.2,69.41,69.19,69.33,464300.0,43.9745,44.108,43.9682,44.0571,464300.0
2007-07-13 15:10:00,69.32,69.33,69.21,69.31,421300.0,44.0508,44.0571,43.9809,44.0444,421300.0
2007-07-13 15:20:00,69.31,69.5,69.26,69.5,311900.0,44.0444,44.1652,44.0127,44.1652,311900.0
2007-07-13 15:30:00,69.5,69.72,69.39,69.72,529400.0,44.1652,44.305,44.0953,44.305,529400.0
2007-07-13 15:40:00,69.72,69.94,69.72,69.9,1048500.0,44.305,44.4448,44.305,44.4194,1048500.0
2007-07-13 15:50:00,69.9,70.55,69.84,70.2,1974000.0,44.4194,44.8324,44.3812,44.61,1974000.0
2007-07-16 09:30:00,70.67,70.7,70.12,70.34,937700.0,44.9087,44.9277,44.5592,44.699,937700.0
2007-07-16 09:40:00,70.33,70.39,69.88,69.94,850900.0,44.6926,44.7307,44.4067,44.4448,850900.0
2007-07-16 09:50:00,69.93,69.97,69.59,69.62,589100.0,44.4384,44.4639,44.2224,44.2414,589100.0
2007-07-16 10:00:00,69.62,69.81,69.55,69.65,369700.0,44.2414,44.3622,44.197,44.2605,369700.0
2007-07-16 10:10:00,69.66,69.66,69.35,69.48,262900.0,44.2669,44.2669,44.0699,44.1525,262900.0
2007-07-16 10:20:00,69.48,69.6,69.26,69.26,355100.0,44.1525,44.2287,44.0127,44.0127,355100.0
2007-07-16 10:30:00,69.28,69.28,68.94,69.06,486300.0,44.0254,44.0254,43.8093,43.8856,486300.0
2007-07-16 10:40:00,69.06,69.11,68.74,68.85,360700.0,43.8856,43.9173,43.6822,43.7521,360700.0
2007-07-16 10:50:00,68.85,68.95,68.75,68.86,384200.0,43.7521,43.8157,43.6886,43.7585,384200.0
2007-07-16 11:00:00,68.86,69.11,68.76,69.11,373500.0,43.7585,43.9173,43.6949,43.9173,373500.0
2007-07-16 11:10:00,69.11,69.18,69.0,69.17,354300.0,43.9173,43.9618,43.8474,43.9555,354300.0
2007-07-16 11:20:00,69.16,69.47,69.0,69.37,307900.0,43.9491,44.1461,43.8474,44.0826,307900.0
2007-07-16 11:30:00,69.38,69.4,69.21,69.21,152000.0,44.0889,44.1016,43.9809,43.9809,152000.0
2007-07-16 11:40:00,69.21,69.35,69.19,69.3,141200.0,43.9809,44.0699,43.9682,44.0381,141200.0
2007-07-16 11:50:00,69.31,69.36,69.28,69.29,141500.0,44.0444,44.0762,44.0254,44.0317,141500.0
2007-07-16 12:00:00,69.29,69.63,69.2,69.2,204300.0,44.0317,44.2478,43.9745,43.9745,204300.0
2007-07-16 12:10:00,69.19,69.26,69.18,69.21,67300.0,43.9682,44.0127,43.9618,43.9809,67300.0
2007-07-16 12:20:00,69.22,69.22,68.98,69.15,164900.0,43.9872,43.9872,43.8347,43.9428,164900.0
2007-07-16 12:30:00,69.16,69.21,69.14,69.16,39800.0,43.9491,43.9809,43.9364,43.9491,39800.0
2007-07-16 12:40:00,69.16,69.17,69.05,69.09,92200.0,43.9491,43.9555,43.8792,43.9046,92200.0
2007-07-16 12:50:00,69.09,69.13,69.04,69.07,55400.0,43.9046,43.9301,43.8729,43.8919,55400.0
2007-07-16 13:00:00,69.08,69.08,68.95,68.95,97400.0,43.8983,43.8983,43.8157,43.8157,97400.0
2007-07-16 13:10:00,68.95,68.95,68.8,68.88,151600.0,43.8157,43.8157,43.7204,43.7712,151600.0
2007-07-16 13:20:00,68.87,69.1,68.86,68.87,159700.0,43.7648,43.911,43.7585,43.7648,159700.0
2007-07-16 13:30:00,68.87,68.94,68.85,68.93,104500.0,43.7648,43.8093,43.7521,43.803,104500.0
2007-07-16 13:40:00,68.93,69.09,68.91,69.0,165900.0,43.803,43.9046,43.7903,43.8474,165900.0
2007-07-16 13:50:00,69.0,69.05,68.88,68.98,134300.0,43.8474,43.8792,43.7712,43.8347,134300.0
2007-07-16 14:00:00,68.98,69.03,68.94,69.0,138700.0,43.8347,43.8665,43.8093,43.8474,138700.0
2007-07-16 14:10:00,69.0,69.04,68.95,68.99,258600.0,43.8474,43.8729,43.8157,43.8411,258600.0
2007-07-16 14:20:00,69.0,69.07,68.98,69.04,92500.0,43.8474,43.8919,43.8347,43.8729,92500.0
2007-07-16 14:30:00,69.03,69.1,68.97,69.03,103200.0,43.8665,43.911,43.8284,43.8665,103200.0
2007-07-16 14:40:00,69.04,69.07,68.98,69.05,111300.0,43.8729,43.8919,43.8347,43.8792,111300.0
2007-07-16 14:50:00,69.06,69.07,68.98,69.04,156800.0,43.8856,43.8919,43.8347,43.8729,156800.0
2007-07-16 15:00:00,69.04,69.05,68.99,69.0,177800.0,43.8729,43.8792,43.8411,43.8474,177800.0
2007-07-16 15:10:00,69.0,69.04,68.99,69.0,174300.0,43.8474,43.8729,43.8411,43.8474,174300.0
2007-07-16 15:20:00,69.0,69.03,68.94,68.98,240600.0,43.8474,43.8665,43.8093,43.8347,240600.0
2007-07-16 15:30:00,68.99,69.0,68.94,68.99,154800.0,43.8411,43.8474,43.8093,43.8411,154800.0
2007-07-16 15:40:00,69.0,69.0,68.74,68.91,479100.0,43.8474,43.8474,43.6822,43.7903,479100.0
2007-07-16 15:50:00,68.91,69.07,68.89,68.92,604700.0,43.7903,43.8919,43.7775,43.7966,604700.0
2007-07-17 09:30:00,69.15,69.15,68.5,69.0,415200.0,43.9428,43.9428,43.5297,43.8474,415200.0
2007-07-17 09:40:00,69.0,69.06,68.71,68.85,206000.0,43.8474,43.8856,43.6632,43.7521,206000.0
2007-07-17 09:50:00,68.85,68.88,68.62,68.63,222500.0,43.7521,43.7712,43.606,43.6123,222500.0
2007-07-17 10:00:00,68.64,68.7,68.37,68.58,342700.0,43.6187,43.6568,43.4471,43.5805,342700.0
2007-07-17 10:10:00,68.58,68.81,68.54,68.75,260300.0,43.5805,43.7267,43.5551,43.6886,260300.0
2007-07-17 10:20:00,68.75,68.82,68.6,68.62,282200.0,43.6886,43.7331,43.5933,43.606,282200.0
2007-07-17 10:30:00,68.62,68.67,68.51,68.66,217400.0,43.606,43.6377,43.5361,43.6314,217400.0
2007-07-17 10:40:00,68.66,68.94,68.62,68.86,192600.0,43.6314,43.8093,43.606,43.7585,192600.0
2007-07-17 10:50:00,68.86,68.94,68.73,68.74,184800.0,43.7585,43.8093,43.6759,43.6822,184800.0
2007-07-17 11:00:00,68.73,68.79,68.63,68.69,325900.0,43.6759,43.714,43.6123,43.6504,325900.0
2007-07-17 11:10:00,68.69,68.73,68.65,68.71,166000.0,43.6504,43.6759,43.625,43.6632,166000.0
2007-07-17 11:20:00,68.7,68.75,68.63,68.67,262700.0,43.6568,43.6886,43.6123,43.6377,262700.0
2007-07-17 11:30:00,68.69,68.77,68.67,68.75,82600.0,43.6504,43.7013,43.6377,43.6886,82600.0
2007-07-17 11:40:00,68.75,68.84,68.73,68.8,143000.0,43.6886,43.7458,43.6759,43.7204,143000.0
2007-07-17 11:50:00,68.8,68.92,68.79,68.85,287700.0,43.7204,43.7966,43.714,43.7521,287700.0
2007-07-17 12:00:00,68.84,69.05,68.84,69.05,62200.0,43.7458,43.8792,43.7458,43.8792,62200.0
2007-07-17 12:10:00,69.04,69.15,68.94,69.01,239400.0,43.8729,43.9428,43.8093,43.8538,239400.0
2007-07-17 12:20:00,69.01,69.06,68.91,68.99,337400.0,43.8538,43.8856,43.7903,43.8411,337400.0
2007-07-17 12:30:00,69.0,69.02,68.92,69.0,277900.0,43.8474,43.8602,43.7966,43.8474,277900.0
2007-07-17 12:40:00,68.99,69.02,68.86,68.86,153000.0,43.8411,43.8602,43.7585,43.7585,153000.0
2007-07-17 12:50:00,68.87,68.89,68.78,68.8,85000.0,43.7648,43.7775,43.7076,43.7204,85000.0
2007-07-17 13:00:00,68.79,68.86,68.74,68.83,102400.0,43.714,43.7585,43.6822,43.7394,102400.0
2007-07-17 13:10:00,68.83,68.88,68.74,68.81,59300.0,43.7394,43.7712,43.6822,43.7267,59300.0
2007-07-17 13:20:00,68.82,68.82,68.75,68.77,54300.0,43.7331,43.7331,43.6886,43.7013,54300.0
2007-07-17 13:30:00,68.77,68.9,68.73,68.81,179000.0,43.7013,43.7839,43.6759,43.7267,179000.0
2007-07-17 13:40:00,68.82,68.87,68.77,68.85,91400.0,43.7331,43.7648,43.7013,43.7521,91400.0
2007-07-17 13:50:00,68.86,68.92,68.83,68.86,80900.0,43.7585,43.7966,43.7394,43.7585,80900.0
2007-07-17 14:00:00,68.86,68.9,68.83,68.85,117500.0,43.7585,43.7839,43.7394,43.7521,117500.0
2007-07-17 14:10:00,68.84,68.86,68.79,68.79,195000.0,43.7458,43.7585,43.714,43.714,195000.0
2007-07-17 14:20:00,68.8,68.84,68.73,68.77,158400.0,43.7204,43.7458,43.6759,43.7013,158400.0
2007-07-17 14:30:00,68.78,68.8,68.67,68.79,110300.0,43.7076,43.7204,43.6377,43.714,110300.0
2007-07-17 14:40:00,68.8,68.81,68.69,68.76,86500.0,43.7204,43.7267,43.6504,43.6949,86500.0
2007-07-17 14:50:00,68.75,68.79,68.73,68.78,79500.0,43.6886,43.714,43.6759,43.7076,79500.0
2007-07-17 15:00:00,68.78,68.78,68.68,68.68,94200.0,43.7076,43.7076,43.6441,43.6441,94200.0
2007-07-17 15:10:00,68.69,68.71,68.67,68.69,99300.0,43.6504,43.6632,43.6377,43.6504,99300.0
2007-07-17 15:20:00,68.69,68.7,68.65,68.68,214300.0,43.6504,43.6568,43.625,43.6441,214300.0
2007-07-17 15:30:00,68.68,68.72,68.68,68.69,208600.0,43.6441,43.6695,43.6441,43.6504,208600.0
2007-07-17 15:40:00,68.69,68.73,68.61,68.72,334500.0,43.6504,43.6759,43.5996,43.6695,334500.0
2007-07-17 15:50:00,68.73,68.73,68.51,68.56,413500.0,43.6759,43.6759,43.5361,43.5678,413500.0
2007-07-18 09:30:00,68.86,68.9,68.5,68.57,432100.0,43.7585,43.7839,43.5297,43.5742,432100.0
2007-07-18 09:40:00,68.56,68.74,68.53,68.73,348700.0,43.5678,43.6822,43.5488,43.6759,348700.0
2007-07-18 09:50:00,68.74,68.9,68.37,68.5,254700.0,43.6822,43.7839,43.4471,43.5297,254700.0
2007-07-18 10:00:00,68.49,68.59,68.25,68.26,286300.0,43.5234,43.5869,43.3708,43.3772,286300.0
2007-07-18 10:10:00,68.25,68.38,68.13,68.28,346900.0,43.3708,43.4535,43.2946,43.3899,346900.0
2007-07-18 10:20:00,68.28,68.39,68.21,68.33,284300.0,43.3899,43.4598,43.3454,43.4217,284300.0
2007-07-18 10:30:00,68.33,68.48,68.25,68.43,121500.0,43.4217,43.517,43.3708,43.4852,121500.0
2007-07-18 10:40:00,68.43,68.51,68.27,68.29,155000.0,43.4852,43.5361,43.3836,43.3963,155000.0
2007-07-18 10:50:00,68.28,68.34,68.08,68.27,156400.0,43.3899,43.428,43.2628,43.3836,156400.0
2007-07-18 11:00:00,68.28,68.45,68.26,68.42,130200.0,43.3899,43.4979,43.3772,43.4789,130200.0
2007-07-18 11:10:00,68.45,68.51,68.3,68.32,134700.0,43.4979,43.5361,43.4026,43.4153,134700.0
2007-07-18 11:20:00,68.32,68.46,68.29,68.36,130900.0,43.4153,43.5043,43.3963,43.4407,130900.0
2007-07-18 11:30:00,68.36,68.4,68.0,68.04,222500.0,43.4407,43.4662,43.212,43.2374,222500.0
2007-07-18 11:40:00,68.05,68.14,68.0,68.09,177000.0,43.2437,43.3009,43.212,43.2692,177000.0
2007-07-18 11:50:00,68.11,68.28,68.1,68.11,193400.0,43.2819,43.3899,43.2755,43.2819,193400.0
2007-07-18 12:00:00,68.1,68.18,68.02,68.02,188500.0,43.2755,43.3264,43.2247,43.2247,188500.0
2007-07-18 12:10:00,68.01,68.18,68.0,68.05,149700.0,43.2183,43.3264,43.212,43.2437,149700.0
2007-07-18 12:20:00,68.06,68.16,68.0,68.15,140400.0,43.2501,43.3136,43.212,43.3073,140400.0
2007-07-18 12:30:00,68.15,68.29,68.07,68.2,107500.0,43.3073,43.3963,43.2565,43.3391,107500.0
2007-07-18 12:40:00,68.21,68.33,68.1,68.33,124500.0,43.3454,43.4217,43.2755,43.4217,124500.0
2007-07-18 12:50:00,68.33,68.37,68.15,68.19,62800.0,43.4217,43.4471,43.3073,43.3327,62800.0
2007-07-18 13:00:00,68.19,68.23,68.1,68.15,92300.0,43.3327,43.3581,43.2755,43.3073,92300.0
2007-07-18 13:10:00,68.15,68.17,68.09,68.12,90200.0,43.3073,43.32,43.2692,43.2882,90200.0
2007-07-18 13:20:00,68.11,68.21,68.07,68.07,242600.0,43.2819,43.3454,43.2565,43.2565,242600.0
2007-07-18 13:30:00,68.08,68.08,68.04,68.06,74800.0,43.2628,43.2628,43.2374,43.2501,74800.0
2007-07-18 13:40:00,68.06,68.12,68.04,68.12,140100.0,43.2501,43.2882,43.2374,43.2882,140100.0
2007-07-18 13:50:00,68.12,68.16,68.0,68.02,119300.0,43.2882,43.3136,43.212,43.2247,119300.0
2007-07-18 14:00:00,68.01,68.12,68.0,68.02,318900.0,43.2183,43.2882,43.212,43.2247,318900.0
2007-07-18 14:10:00,68.01,68.07,68.0,68.01,136700.0,43.2183,43.2565,43.212,43.2183,136700.0
2007-07-18 14:20:00,68.0,68.02,67.9,67.92,115800.0,43.212,43.2247,43.1484,43.1611,115800.0
2007-07-18 14:30:00,67.92,68.09,67.9,68.08,136900.0,43.1611,43.2692,43.1484,43.2628,136900.0
2007-07-18 14:40:00,68.08,68.08,67.96,67.98,147300.0,43.2628,43.2628,43.1866,43.1993,147300.0
2007-07-18 14:50:00,67.98,68.09,67.97,68.0,151600.0,43.1993,43.2692,43.1929,43.212,151600.0
2007-07-18 15:00:00,68.01,68.05,67.92,68.02,117300.0,43.2183,43.2437,43.1611,43.2247,117300.0
2007-07-18 15:10:00,68.02,68.06,67.99,67.99,90200.0,43.2247,43.2501,43.2056,43.2056,90200.0
2007-07-18 15:20:00,68.0,68.02,67.96,67.96,239500.0,43.212,43.2247,43.1866,43.1866,239500.0
2007-07-18 15:30:00,67.96,68.08,67.95,68.0,424400.0,43.1866,43.2628,43.1802,43.212,424400.0
2007-07-18 15:40:00,68.01,68.02,67.91,67.99,311300.0,43.2183,43.2247,43.1548,43.2056,311300.0
2007-07-18 15:50:00,68.0,68.07,67.94,68.06,532200.0,43.212,43.2565,43.1738,43.2501,532200.0
2007-07-19 09:30:00,68.04,68.49,68.02,68.49,451400.0,43.2374,43.5234,43.2247,43.5234,451400.0
2007-07-19 09:40:00,68.49,68.71,68.39,68.4,291100.0,43.5234,43.6632,43.4598,43.4662,291100.0
2007-07-19 09:50:00,68.4,68.62,68.36,68.55,173500.0,43.4662,43.606,43.4407,43.5615,173500.0
2007-07-19 10:00:00,68.54,68.71,68.5,68.65,304400.0,43.5551,43.6632,43.5297,43.625,304400.0
2007-07-19 10:10:00,68.66,68.77,68.63,68.75,379300.0,43.6314,43.7013,43.6123,43.6886,379300.0
2007-07-19 10:20:00,68.75,68.83,68.62,68.71,362400.0,43.6886,43.7394,43.606,43.6632,362400.0
2007-07-19 10:30:00,68.7,68.75,68.59,68.65,186800.0,43.6568,43.6886,43.5869,43.625,186800.0
2007-07-19 10:40:00,68.66,68.73,68.54,68.54,148800.0,43.6314,43.6759,43.5551,43.5551,148800.0
2007-07-19 10:50:00,68.54,68.62,68.49,68.61,127100.0,43.5551,43.606,43.5234,43.5996,127100.0
2007-07-19 11:00:00,68.6,68.72,68.58,68.7,98700.0,43.5933,43.6695,43.5805,43.6568,98700.0
2007-07-19 11:10:00,68.7,68.7,68.55,68.67,153700.0,43.6568,43.6568,43.5615,43.6377,153700.0
2007-07-19 11:20:00,68.67,68.69,68.52,68.53,87800.0,43.6377,43.6504,43.5424,43.5488,87800.0
2007-07-19 11:30:00,68.52,68.53,68.49,68.5,61700.0,43.5424,43.5488,43.5234,43.5297,61700.0
2007-07-19 11:40:00,68.5,68.55,68.48,68.5,81400.0,43.5297,43.5615,43.517,43.5297,81400.0
2007-07-19 11:50:00,68.51,68.55,68.5,68.5,42800.0,43.5361,43.5615,43.5297,43.5297,42800.0
2007-07-19 12:00:00,68.5,68.63,68.42,68.63,124100.0,43.5297,43.6123,43.4789,43.6123,124100.0
2007-07-19 12:10:00,68.63,68.94,68.63,68.94,166000.0,43.6123,43.8093,43.6123,43.8093,166000.0
2007-07-19 12:20:00,68.92,69.06,68.85,68.93,299300.0,43.7966,43.8856,43.7521,43.803,299300.0
2007-07-19 12:30:00,68.94,69.01,68.91,68.95,175400.0,43.8093,43.8538,43.7903,43.8157,175400.0
2007-07-19 12:40:00,68.95,69.08,68.94,69.08,94500.0,43.8157,43.8983,43.8093,43.8983,94500.0
2007-07-19 12:50:00,69.06,69.31,69.06,69.3,180400.0,43.8856,44.0444,43.8856,44.0381,180400.0
2007-07-19 13:00:00,69.31,69.31,69.08,69.13,181500.0,44.0444,44.0444,43.8983,43.9301,181500.0
2007-07-19 13:10:00,69.14,69.15,69.03,69.12,267900.0,43.9364,43.9428,43.8665,43.9237,267900.0
2007-07-19 13:20:00,69.12,69.26,69.12,69.22,187200.0,43.9237,44.0127,43.9237,43.9872,187200.0
2007-07-19 13:30:00,69.23,69.25,69.15,69.15,158500.0,43.9936,44.0063,43.9428,43.9428,158500.0
2007-07-19 13:40:00,69.15,69.44,69.1,69.37,174400.0,43.9428,44.1271,43.911,44.0826,174400.0
2007-07-19 13:50:00,69.37,69.38,69.17,69.2,164300.0,44.0826,44.0889,43.9555,43.9745,164300.0
2007-07-19 14:00:00,69.22,69.22,68.96,69.09,179800.0,43.9872,43.9872,43.822,43.9046,179800.0
2007-07-19 14:10:00,69.09,69.15,68.94,68.99,181900.0,43.9046,43.9428,43.8093,43.8411,181900.0
2007-07-19 14:20:00,69.0,69.05,68.95,68.97,131800.0,43.8474,43.8792,43.8157,43.8284,131800.0
2007-07-19 14:30:00,68.97,69.02,68.95,69.01,71900.0,43.8284,43.8602,43.8157,43.8538,71900.0
2007-07-19 14:40:00,69.0,69.02,68.93,69.0,144700.0,43.8474,43.8602,43.803,43.8474,144700.0
2007-07-19 14:50:00,68.99,69.01,68.96,69.0,106200.0,43.8411,43.8538,43.822,43.8474,106200.0
2007-07-19 15:00:00,69.0,69.05,68.98,69.0,132500.0,43.8474,43.8792,43.8347,43.8474,132500.0
2007-07-19 15:10:00,69.01,69.04,68.98,68.98,107300.0,43.8538,43.8729,43.8347,43.8347,107300.0
2007-07-19 15:20:00,68.98,69.02,68.98,69.0,136200.0,43.8347,43.8602,43.8347,43.8474,136200.0
2007-07-19 15:30:00,69.0,69.01,68.96,68.97,127200.0,43.8474,43.8538,43.822,43.8284,127200.0
2007-07-19 15:40:00,68.97,69.01,68.92,68.94,324100.0,43.8284,43.8538,43.7966,43.8093,324100.0
2007-07-19 15:50:00,68.94,68.97,68.71,68.85,509100.0,43.8093,43.8284,43.6632,43.7521,509100.0
2007-07-20 09:30:00,68.37,69.52,66.5,68.31,1091000.0,43.4471,44.1779,42.2588,43.409,1091000.0
2007-07-20 09:40:00,68.31,68.5,68.11,68.19,234000.0,43.409,43.5297,43.2819,43.3327,234000.0
2007-07-20 09:50:00,68.21,68.42,68.16,68.19,265500.0,43.3454,43.4789,43.3136,43.3327,265500.0
2007-07-20 10:00:00,68.19,68.25,68.03,68.25,148300.0,43.3327,43.3708,43.231,43.3708,148300.0
2007-07-20 10:10:00,68.25,68.42,68.25,68.32,100900.0,43.3708,43.4789,43.3708,43.4153,100900.0
2007-07-20 10:20:00,68.32,68.34,68.16,68.26,107400.0,43.4153,43.428,43.3136,43.3772,107400.0
2007-07-20 10:30:00,68.26,68.31,68.05,68.07,283900.0,43.3772,43.409,43.2437,43.2565,283900.0
2007-07-20 10:40:00,68.07,68.11,68.0,68.08,172400.0,43.2565,43.2819,43.212,43.2628,172400.0
2007-07-20 10:50:00,68.08,68.24,68.06,68.23,143300.0,43.2628,43.3645,43.2501,43.3581,143300.0
2007-07-20 11:00:00,68.24,68.4,68.23,68.39,123800.0,43.3645,43.4662,43.3581,43.4598,123800.0
2007-07-20 11:10:00,68.39,68.46,68.34,68.45,154500.0,43.4598,43.5043,43.428,43.4979,154500.0
2007-07-20 11:20:00,68.45,68.46,68.1,68.11,218500.0,43.4979,43.5043,43.2755,43.2819,218500.0
2007-07-20 11:30:00,68.11,68.11,67.75,67.8,229500.0,43.2819,43.2819,43.0531,43.0849,229500.0
2007-07-20 11:40:00,67.8,67.83,67.58,67.69,173300.0,43.0849,43.1039,42.9451,43.015,173300.0
2007-07-20 11:50:00,67.69,67.75,67.58,67.59,149800.0,43.015,43.0531,42.9451,42.9514,149800.0
2007-07-20 12:00:00,67.59,67.78,67.47,67.77,232900.0,42.9514,43.0722,42.8752,43.0658,232900.0
2007-07-20 12:10:00,67.77,67.84,67.69,67.76,218000.0,43.0658,43.1103,43.015,43.0595,218000.0
2007-07-20 12:20:00,67.75,67.87,67.7,67.81,159500.0,43.0531,43.1294,43.0213,43.0912,159500.0
2007-07-20 12:30:00,67.79,67.9,67.7,67.89,140700.0,43.0785,43.1484,43.0213,43.1421,140700.0
2007-07-20 12:40:00,67.88,67.9,67.75,67.82,88600.0,43.1357,43.1484,43.0531,43.0976,88600.0
2007-07-20 12:50:00,67.81,67.87,67.54,67.54,125100.0,43.0912,43.1294,42.9197,42.9197,125100.0
2007-07-20 13:00:00,67.56,67.7,67.47,67.67,154000.0,42.9324,43.0213,42.8752,43.0023,154000.0
2007-07-20 13:10:00,67.68,67.73,67.66,67.73,110300.0,43.0086,43.0404,42.9959,43.0404,110300.0
2007-07-20 13:20:00,67.72,67.82,67.72,67.78,96300.0,43.034,43.0976,43.034,43.0722,96300.0
2007-07-20 13:30:00,67.78,67.89,67.78,67.89,174300.0,43.0722,43.1421,43.0722,43.1421,174300.0
2007-07-20 13:40:00,67.89,68.0,67.87,68.0,129600.0,43.1421,43.212,43.1294,43.212,129600.0
2007-07-20 13:50:00,68.01,68.09,67.86,67.89,99700.0,43.2183,43.2692,43.123,43.1421,99700.0
2007-07-20 14:00:00,67.88,68.11,67.76,68.08,194300.0,43.1357,43.2819,43.0595,43.2628,194300.0
2007-07-20 14:10:00,68.08,68.1,67.94,68.02,157000.0,43.2628,43.2755,43.1738,43.2247,157000.0
2007-07-20 14:20:00,68.01,68.05,67.87,67.87,115000.0,43.2183,43.2437,43.1294,43.1294,115000.0
2007-07-20 14:30:00,67.87,67.89,67.78,67.79,114400.0,43.1294,43.1421,43.0722,43.0785,114400.0
2007-07-20 14:40:00,67.79,67.79,67.72,67.74,120000.0,43.0785,43.0785,43.034,43.0468,120000.0
2007-07-20 14:50:00,67.74,67.74,67.72,67.72,169200.0,43.0468,43.0468,43.034,43.034,169200.0
2007-07-20 15:00:00,67.72,67.84,67.71,67.71,170700.0,43.034,43.1103,43.0277,43.0277,170700.0
2007-07-20 15:10:00,67.71,67.71,67.62,67.64,158500.0,43.0277,43.0277,42.9705,42.9832,158500.0
2007-07-20 15:20:00,67.64,67.71,67.62,67.68,189700.0,42.9832,43.0277,42.9705,43.0086,189700.0
2007-07-20 15:30:00,67.68,67.68,67.41,67.53,441500.0,43.0086,43.0086,42.837,42.9133,441500.0
2007-07-20 15:40:00,67.53,67.54,67.48,67.49,614200.0,42.9133,42.9197,42.8815,42.8879,614200.0
2007-07-20 15:50:00,67.48,67.54,67.4,67.48,645300.0,42.8815,42.9197,42.8307,42.8815,645300.0
2007-07-23 09:30:00,67.85,68.05,67.57,67.73,287200.0,43.1167,43.2437,42.9387,43.0404,287200.0
2007-07-23 09:40:00,67.73,68.0,67.4,67.5,480700.0,43.0404,43.212,42.8307,42.8942,480700.0
2007-07-23 09:50:00,67.5,67.65,67.49,67.57,165100.0,42.8942,42.9896,42.8879,42.9387,165100.0
2007-07-23 10:00:00,67.57,67.62,67.5,67.52,233700.0,42.9387,42.9705,42.8942,42.9069,233700.0
2007-07-23 10:10:00,67.5,67.59,67.37,67.4,240800.0,42.8942,42.9514,42.8116,42.8307,240800.0
2007-07-23 10:20:00,67.41,67.45,67.23,67.38,230300.0,42.837,42.8625,42.7227,42.818,230300.0
2007-07-23 10:30:00,67.38,67.38,67.2,67.27,105000.0,42.818,42.818,42.7036,42.7481,105000.0
2007-07-23 10:40:00,67.26,67.28,67.18,67.22,78000.0,42.7417,42.7544,42.6909,42.7163,78000.0
2007-07-23 10:50:00,67.21,67.39,67.16,67.39,119700.0,42.71,42.8243,42.6782,42.8243,119700.0
2007-07-23 11:00:00,67.39,67.42,67.25,67.36,135700.0,42.8243,42.8434,42.7354,42.8053,135700.0
2007-07-23 11:10:00,67.37,67.37,67.25,67.32,125300.0,42.8116,42.8116,42.7354,42.7799,125300.0
2007-07-23 11:20:00,67.32,67.61,67.3,67.61,165100.0,42.7799,42.9641,42.7671,42.9641,165100.0
2007-07-23 11:30:00,67.6,67.69,67.4,67.62,206800.0,42.9578,43.015,42.8307,42.9705,206800.0
2007-07-23 11:40:00,67.62,67.65,67.59,67.64,71100.0,42.9705,42.9896,42.9514,42.9832,71100.0
2007-07-23 11:50:00,67.64,67.68,67.56,67.57,76400.0,42.9832,43.0086,42.9324,42.9387,76400.0
2007-07-23 12:00:00,67.57,67.75,67.57,67.68,52600.0,42.9387,43.0531,42.9387,43.0086,52600.0
2007-07-23 12:10:00,67.71,67.73,67.57,67.57,58800.0,43.0277,43.0404,42.9387,42.9387,58800.0
2007-07-23 12:20:00,67.59,67.64,67.5,67.59,93900.0,42.9514,42.9832,42.8942,42.9514,93900.0
2007-07-23 12:30:00,67.58,67.65,67.56,67.61,47700.0,42.9451,42.9896,42.9324,42.9641,47700.0
2007-07-23 12:40:00,67.61,67.63,67.57,67.6,54500.0,42.9641,42.9769,42.9387,42.9578,54500.0
2007-07-23 12:50:00,67.6,67.65,67.46,67.48,78400.0,42.9578,42.9896,42.8688,42.8815,78400.0
2007-07-23 13:00:00,67.48,67.49,67.39,67.39,65700.0,42.8815,42.8879,42.8243,42.8243,65700.0
2007-07-23 13:10:00,67.39,67.42,67.32,67.32,59700.0,42.8243,42.8434,42.7799,42.7799,59700.0
2007-07-23 13:20:00,67.32,67.39,67.25,67.27,84400.0,42.7799,42.8243,42.7354,42.7481,84400.0
2007-07-23 13:30:00,67.27,67.27,67.16,67.21,68600.0,42.7481,42.7481,42.6782,42.71,68600.0
2007-07-23 13:40:00,67.21,67.26,67.17,67.18,59000.0,42.71,42.7417,42.6845,42.6909,59000.0
2007-07-23 13:50:00,67.18,67.18,67.03,67.09,95400.0,42.6909,42.6909,42.5956,42.6337,95400.0
2007-07-23 14:00:00,67.09,67.24,67.07,67.11,120700.0,42.6337,42.729,42.621,42.6464,120700.0
2007-07-23 14:10:00,67.12,67.58,66.85,66.86,443500.0,42.6528,42.9451,42.4812,42.4875,443500.0
2007-07-23 14:20:00,66.87,66.93,66.77,66.78,136600.0,42.4939,42.532,42.4303,42.4367,136600.0
2007-07-23 14:30:00,66.78,66.96,66.78,66.91,63200.0,42.4367,42.5511,42.4367,42.5193,63200.0
2007-07-23 14:40:00,66.91,67.11,66.9,67.07,83700.0,42.5193,42.6464,42.513,42.621,83700.0
2007-07-23 14:50:00,67.06,67.09,66.93,66.95,80200.0,42.6146,42.6337,42.532,42.5447,80200.0
2007-07-23 15:00:00,66.96,67.05,66.94,67.02,119400.0,42.5511,42.6083,42.5384,42.5892,119400.0
2007-07-23 15:10:00,67.01,67.01,66.9,66.92,105000.0,42.5829,42.5829,42.513,42.5257,105000.0
2007-07-23 15:20:00,66.91,66.96,66.88,66.93,101800.0,42.5193,42.5511,42.5002,42.532,101800.0
2007-07-23 15:30:00,66.93,66.94,66.73,66.76,154700.0,42.532,42.5384,42.4049,42.424,154700.0
2007-07-23 15:40:00,66.76,66.82,66.63,66.64,229800.0,42.424,42.4621,42.3414,42.3477,229800.0
2007-07-23 15:50:00,66.65,66.72,66.56,66.64,492300.0,42.3541,42.3986,42.2969,42.3477,492300.0
2007-07-24 09:30:00,66.5,66.67,65.77,65.79,302200.0,42.2588,42.3668,41.7949,41.8076,302200.0
2007-07-24 09:40:00,65.83,66.25,65.75,66.25,242600.0,41.833,42.0999,41.7822,42.0999,242600.0
2007-07-24 09:50:00,66.23,66.28,66.1,66.19,350700.0,42.0872,42.119,42.0046,42.0618,350700.0
2007-07-24 10:00:00,66.19,66.24,65.9,66.05,222200.0,42.0618,42.0935,41.8775,41.9728,222200.0
2007-07-24 10:10:00,66.04,66.27,66.04,66.18,217800.0,41.9665,42.1126,41.9665,42.0554,217800.0
2007-07-24 10:20:00,66.17,66.24,66.01,66.07,131100.0,42.0491,42.0935,41.9474,41.9855,131100.0
2007-07-24 10:30:00,66.06,66.15,65.93,66.15,163900.0,41.9792,42.0364,41.8966,42.0364,163900.0
2007-07-24 10:40:00,66.15,66.31,66.15,66.22,225300.0,42.0364,42.138,42.0364,42.0808,225300.0
2007-07-24 10:50:00,66.22,66.29,66.08,66.2,147000.0,42.0808,42.1253,41.9919,42.0681,147000.0
2007-07-24 11:00:00,66.18,66.48,66.15,66.37,197900.0,42.0554,42.2461,42.0364,42.1762,197900.0
2007-07-24 11:10:00,66.37,66.59,66.27,66.5,118400.0,42.1762,42.316,42.1126,42.2588,118400.0
2007-07-24 11:20:00,66.51,66.51,66.09,66.18,92300.0,42.2651,42.2651,41.9982,42.0554,92300.0
2007-07-24 11:30:00,66.17,66.31,66.06,66.26,61900.0,42.0491,42.138,41.9792,42.1063,61900.0
2007-07-24 11:40:00,66.25,66.27,66.02,66.14,53800.0,42.0999,42.1126,41.9537,42.03,53800.0
2007-07-24 11:50:00,66.15,66.22,66.1,66.2,67500.0,42.0364,42.0808,42.0046,42.0681,67500.0
2007-07-24 12:00:00,66.2,66.29,65.92,65.93,87200.0,42.0681,42.1253,41.8902,41.8966,87200.0
2007-07-24 12:10:00,65.92,66.12,65.75,65.99,218600.0,41.8902,42.0173,41.7822,41.9347,218600.0
2007-07-24 12:20:00,65.98,66.13,65.98,66.06,127700.0,41.9283,42.0236,41.9283,41.9792,127700.0
2007-07-24 12:30:00,66.06,66.22,66.06,66.09,75100.0,41.9792,42.0808,41.9792,41.9982,75100.0
2007-07-24 12:40:00,66.09,66.1,65.91,65.93,76700.0,41.9982,42.0046,41.8838,41.8966,76700.0
2007-07-24 12:50:00,65.92,66.03,65.9,65.91,67100.0,41.8902,41.9601,41.8775,41.8838,67100.0
2007-07-24 13:00:00,65.92,65.98,65.82,65.89,76300.0,41.8902,41.9283,41.8266,41.8711,76300.0
2007-07-24 13:10:00,65.88,65.91,65.72,65.76,121100.0,41.8648,41.8838,41.7631,41.7885,121100.0
2007-07-24 13:20:00,65.76,65.87,65.69,65.76,186100.0,41.7885,41.8584,41.744,41.7885,186100.0
2007-07-24 13:30:00,65.76,65.82,65.65,65.75,117100.0,41.7885,41.8266,41.7186,41.7822,117100.0
2007-07-24 13:40:00,65.75,65.82,65.7,65.72,74000.0,41.7822,41.8266,41.7504,41.7631,74000.0
2007-07-24 13:50:00,65.74,65.74,65.52,65.58,163500.0,41.7758,41.7758,41.636,41.6741,163500.0
2007-07-24 14:00:00,65.58,65.66,65.45,65.51,167000.0,41.6741,41.725,41.5915,41.6297,167000.0
2007-07-24 14:10:00,65.51,65.58,65.39,65.44,116500.0,41.6297,41.6741,41.5534,41.5852,116500.0
2007-07-24 14:20:00,65.44,66.56,65.38,65.39,178000.0,41.5852,42.2969,41.547,41.5534,178000.0
2007-07-24 14:30:00,65.38,65.44,65.17,65.17,293500.0,41.547,41.5852,41.4136,41.4136,293500.0
2007-07-24 14:40:00,65.17,65.22,65.02,65.19,463600.0,41.4136,41.4454,41.3183,41.4263,463600.0
2007-07-24 14:50:00,65.19,65.25,65.04,65.06,280100.0,41.4263,41.4644,41.331,41.3437,280100.0
2007-07-24 15:00:00,65.05,65.11,64.93,65.0,495000.0,41.3373,41.3755,41.2611,41.3056,495000.0
2007-07-24 15:10:00,65.01,65.31,64.97,65.3,320100.0,41.3119,41.5026,41.2865,41.4962,320100.0
2007-07-24 15:20:00,65.29,65.31,64.96,64.98,388800.0,41.4898,41.5026,41.2801,41.2929,388800.0
2007-07-24 15:30:00,64.98,65.03,64.86,64.9,491100.0,41.2929,41.3246,41.2166,41.242,491100.0
2007-07-24 15:40:00,64.91,64.91,64.75,64.86,486200.0,41.2484,41.2484,41.1467,41.2166,486200.0
2007-07-24 15:50:00,64.86,65.2,64.75,64.87,611700.0,41.2166,41.4327,41.1467,41.223,611700.0
2007-07-25 09:30:00,65.0,65.49,64.85,64.95,419800.0,41.3056,41.6169,41.2102,41.2738,419800.0
2007-07-25 09:40:00,64.97,65.21,64.87,65.02,184800.0,41.2865,41.439,41.223,41.3183,184800.0
2007-07-25 09:50:00,65.02,65.08,64.79,64.81,100600.0,41.3183,41.3564,41.1721,41.1848,100600.0
2007-07-25 10:00:00,64.8,65.07,64.68,65.01,139500.0,41.1785,41.35,41.1022,41.3119,139500.0
2007-07-25 10:10:00,65.0,65.33,64.8,64.84,165800.0,41.3056,41.5153,41.1785,41.2039,165800.0
2007-07-25 10:20:00,64.83,64.88,64.58,64.68,365800.0,41.1975,41.2293,41.0387,41.1022,365800.0
2007-07-25 10:30:00,64.67,64.79,64.35,64.51,385600.0,41.0959,41.1721,40.8925,40.9942,385600.0
2007-07-25 10:40:00,64.51,64.54,63.97,64.12,508200.0,40.9942,41.0132,40.651,40.7463,508200.0
2007-07-25 10:50:00,64.14,64.7,64.09,64.59,198000.0,40.7591,41.1149,40.7273,41.045,198000.0
2007-07-25 11:00:00,64.59,64.59,64.33,64.43,166400.0,41.045,41.045,40.8798,40.9433,166400.0
2007-07-25 11:10:00,64.45,64.49,64.14,64.26,167100.0,40.9561,40.9815,40.7591,40.8353,167100.0
2007-07-25 11:20:00,64.25,64.55,64.2,64.53,315600.0,40.829,41.0196,40.7972,41.0069,315600.0
2007-07-25 11:30:00,64.53,64.63,64.44,64.53,152100.0,41.0069,41.0704,40.9497,41.0069,152100.0
2007-07-25 11:40:00,64.54,64.7,64.51,64.65,102800.0,41.0132,41.1149,40.9942,41.0831,102800.0
2007-07-25 11:50:00,64.65,64.69,64.53,64.6,160400.0,41.0831,41.1086,41.0069,41.0514,160400.0
2007-07-25 12:00:00,64.6,64.65,64.41,64.48,88100.0,41.0514,41.0831,40.9306,40.9751,88100.0
2007-07-25 12:10:00,64.48,64.62,64.44,64.57,81700.0,40.9751,41.0641,40.9497,41.0323,81700.0
2007-07-25 12:20:00,64.57,64.73,64.56,64.66,56000.0,41.0323,41.134,41.026,41.0895,56000.0
2007-07-25 12:30:00,64.64,64.72,64.59,64.61,50600.0,41.0768,41.1276,41.045,41.0577,50600.0
2007-07-25 12:40:00,64.62,64.66,64.55,64.6,92800.0,41.0641,41.0895,41.0196,41.0514,92800.0
2007-07-25 12:50:00,64.6,64.62,64.42,64.42,107400.0,41.0514,41.0641,40.937,40.937,107400.0
2007-07-25 13:00:00,64.43,64.49,64.38,64.38,58000.0,40.9433,40.9815,40.9116,40.9116,58000.0
2007-07-25 13:10:00,64.38,64.46,64.19,64.24,130500.0,40.9116,40.9624,40.7908,40.8226,130500.0
2007-07-25 13:20:00,64.25,64.29,64.04,64.11,106700.0,40.829,40.8544,40.6955,40.74,106700.0
2007-07-25 13:30:00,64.11,64.12,63.9,64.03,156400.0,40.74,40.7463,40.6065,40.6892,156400.0
2007-07-25 13:40:00,64.02,64.4,64.0,64.21,147500.0,40.6828,40.9243,40.6701,40.8035,147500.0
2007-07-25 13:50:00,64.23,64.23,64.05,64.07,158100.0,40.8163,40.8163,40.7019,40.7146,158100.0
2007-07-25 14:00:00,64.07,64.22,64.0,64.04,269000.0,40.7146,40.8099,40.6701,40.6955,269000.0
2007-07-25 14:10:00,64.05,64.18,63.96,64.11,229500.0,40.7019,40.7845,40.6447,40.74,229500.0
2007-07-25 14:20:00,64.11,64.25,64.05,64.06,114900.0,40.74,40.829,40.7019,40.7082,114900.0
2007-07-25 14:30:00,64.06,64.11,63.99,64.02,139800.0,40.7082,40.74,40.6637,40.6828,139800.0
2007-07-25 14:40:00,64.02,64.14,63.98,64.02,176300.0,40.6828,40.7591,40.6574,40.6828,176300.0
2007-07-25 14:50:00,64.02,64.08,63.98,64.08,171900.0,40.6828,40.7209,40.6574,40.7209,171900.0
2007-07-25 15:00:00,64.08,64.49,64.04,64.38,255900.0,40.7209,40.9815,40.6955,40.9116,255900.0
2007-07-25 15:10:00,64.37,64.7,64.34,64.5,174200.0,40.9052,41.1149,40.8862,40.9878,174200.0
2007-07-25 15:20:00,64.51,64.59,64.36,64.39,130700.0,40.9942,41.045,40.8989,40.9179,130700.0
2007-07-25 15:30:00,64.39,64.43,64.31,64.35,160200.0,40.9179,40.9433,40.8671,40.8925,160200.0
2007-07-25 15:40:00,64.35,64.36,64.21,64.27,223000.0,40.8925,40.8989,40.8035,40.8417,223000.0
2007-07-25 15:50:00,64.26,64.43,64.21,64.34,307700.0,40.8353,40.9433,40.8035,40.8862,307700.0
2007-07-26 09:30:00,64.12,64.31,63.52,63.53,362200.0,40.7463,40.8671,40.3651,40.3714,362200.0
2007-07-26 09:40:00,63.55,63.86,63.43,63.64,246300.0,40.3841,40.5811,40.3079,40.4413,246300.0
2007-07-26 09:50:00,63.64,63.66,63.3,63.5,258600.0,40.4413,40.454,40.2253,40.3524,258600.0
2007-07-26 10:00:00,63.48,63.53,63.08,63.4,304600.0,40.3396,40.3714,40.0855,40.2888,304600.0
2007-07-26 10:10:00,63.4,63.68,63.05,63.05,292300.0,40.2888,40.4667,40.0664,40.0664,292300.0
2007-07-26 10:20:00,63.07,63.54,62.94,63.25,339200.0,40.0791,40.3778,39.9965,40.1935,339200.0
2007-07-26 10:30:00,63.26,63.43,63.13,63.42,285900.0,40.1998,40.3079,40.1172,40.3015,285900.0
2007-07-26 10:40:00,63.42,63.75,63.28,63.59,521100.0,40.3015,40.5112,40.2126,40.4096,521100.0
2007-07-26 10:50:00,63.6,63.61,63.3,63.3,168600.0,40.4159,40.4223,40.2253,40.2253,168600.0
2007-07-26 11:00:00,63.3,63.35,62.94,63.04,199500.0,40.2253,40.257,39.9965,40.06,199500.0
2007-07-26 11:10:00,63.04,63.07,62.72,62.92,290600.0,40.06,40.0791,39.8567,39.9838,290600.0
2007-07-26 11:20:00,62.9,62.96,62.75,62.86,154200.0,39.9711,40.0092,39.8758,39.9457,154200.0
2007-07-26 11:30:00,62.84,63.83,62.67,63.02,367200.0,39.9329,40.5621,39.8249,40.0473,367200.0
2007-07-26 11:40:00,63.02,63.1,62.84,62.87,261700.0,40.0473,40.0982,39.9329,39.952,261700.0
2007-07-26 11:50:00,62.88,63.62,62.85,62.97,214000.0,39.9584,40.4286,39.9393,40.0156,214000.0
2007-07-26 12:00:00,62.96,63.05,62.69,62.9,226600.0,40.0092,40.0664,39.8376,39.9711,226600.0
2007-07-26 12:10:00,62.91,63.01,62.7,62.96,289900.0,39.9774,40.041,39.844,40.0092,289900.0
2007-07-26 12:20:00,62.96,63.0,62.65,62.68,313300.0,40.0092,40.0346,39.8122,39.8313,313300.0
2007-07-26 12:30:00,62.67,62.78,62.26,62.35,523500.0,39.8249,39.8948,39.5644,39.6216,523500.0
2007-07-26 12:40:00,62.33,62.41,61.97,62.08,475600.0,39.6089,39.6597,39.3801,39.45,475600.0
2007-07-26 12:50:00,62.08,62.48,62.08,62.27,159500.0,39.45,39.7042,39.45,39.5707,159500.0
2007-07-26 13:00:00,62.29,62.59,62.29,62.49,179000.0,39.5834,39.7741,39.5834,39.7105,179000.0
2007-07-26 13:10:00,62.47,62.75,62.46,62.55,274900.0,39.6978,39.8758,39.6915,39.7487,274900.0
2007-07-26 13:20:00,62.55,62.66,62.37,62.37,289300.0,39.7487,39.8186,39.6343,39.6343,289300.0
2007-07-26 13:30:00,62.38,62.43,62.22,62.28,363100.0,39.6406,39.6724,39.539,39.5771,363100.0
2007-07-26 13:40:00,62.28,62.43,62.26,62.3,216300.0,39.5771,39.6724,39.5644,39.5898,216300.0
2007-07-26 13:50:00,62.3,62.3,61.89,61.92,612200.0,39.5898,39.5898,39.3293,39.3483,612200.0
2007-07-26 14:00:00,61.9,62.1,61.75,61.84,446200.0,39.3356,39.4627,39.2403,39.2975,446200.0
2007-07-26 14:10:00,61.82,61.86,61.51,61.58,386200.0,39.2848,39.3102,39.0878,39.1323,386200.0
2007-07-26 14:20:00,61.59,62.09,61.47,61.57,613500.0,39.1386,39.4563,39.0624,39.1259,613500.0
2007-07-26 14:30:00,61.57,62.17,61.57,61.97,245300.0,39.1259,39.5072,39.1259,39.3801,245300.0
2007-07-26 14:40:00,61.95,61.97,61.6,61.64,238600.0,39.3674,39.3801,39.145,39.1704,238600.0
2007-07-26 14:50:00,61.64,62.08,61.5,61.65,403600.0,39.1704,39.45,39.0814,39.1767,403600.0
2007-07-26 15:00:00,61.66,62.01,61.65,61.85,393800.0,39.1831,39.4055,39.1767,39.3038,393800.0
2007-07-26 15:10:00,61.85,62.11,61.65,62.1,303400.0,39.3038,39.4691,39.1767,39.4627,303400.0
2007-07-26 15:20:00,62.1,62.25,61.77,61.8,385300.0,39.4627,39.558,39.253,39.2721,385300.0
2007-07-26 15:30:00,61.8,62.06,61.68,62.06,459400.0,39.2721,39.4373,39.1958,39.4373,459400.0
2007-07-26 15:40:00,62.07,62.27,61.92,62.27,539600.0,39.4436,39.5707,39.3483,39.5707,539600.0
2007-07-26 15:50:00,62.27,62.46,62.19,62.32,608900.0,39.5707,39.6915,39.5199,39.6025,608900.0
2007-07-27 09:30:00,62.33,62.68,62.09,62.18,431400.0,39.6089,39.8313,39.4563,39.5135,431400.0
2007-07-27 09:40:00,62.2,62.23,61.43,61.94,429000.0,39.5262,39.5453,39.0369,39.361,429000.0
2007-07-27 09:50:00,61.91,62.32,61.87,61.92,289900.0,39.342,39.6025,39.3165,39.3483,289900.0
2007-07-27 10:00:00,61.92,62.09,61.63,61.97,336000.0,39.3483,39.4563,39.164,39.3801,336000.0
2007-07-27 10:10:00,61.98,62.31,61.94,62.27,304500.0,39.3864,39.5961,39.361,39.5707,304500.0
2007-07-27 10:20:00,62.24,62.44,62.0,62.03,215800.0,39.5517,39.6788,39.3992,39.4182,215800.0
2007-07-27 10:30:00,62.05,62.29,61.72,61.8,428000.0,39.4309,39.5834,39.2212,39.2721,428000.0
2007-07-27 10:40:00,61.82,62.06,61.82,62.0,144200.0,39.2848,39.4373,39.2848,39.3992,144200.0
2007-07-27 10:50:00,62.0,62.08,61.92,61.99,284100.0,39.3992,39.45,39.3483,39.3928,284100.0
2007-07-27 11:00:00,61.99,62.15,61.91,62.13,204100.0,39.3928,39.4945,39.342,39.4818,204100.0
2007-07-27 11:10:00,62.11,62.38,62.11,62.27,116000.0,39.4691,39.6406,39.4691,39.5707,116000.0
2007-07-27 11:20:00,62.28,62.28,62.03,62.14,85400.0,39.5771,39.5771,39.4182,39.4881,85400.0
2007-07-27 11:30:00,62.14,62.3,62.02,62.15,115600.0,39.4881,39.5898,39.4119,39.4945,115600.0
2007-07-27 11:40:00,62.15,62.31,62.04,62.04,171300.0,39.4945,39.5961,39.4246,39.4246,171300.0
2007-07-27 11:50:00,62.04,62.18,61.93,62.05,346500.0,39.4246,39.5135,39.3547,39.4309,346500.0
2007-07-27 12:00:00,62.05,62.07,61.98,62.01,104700.0,39.4309,39.4436,39.3864,39.4055,104700.0
2007-07-27 12:10:00,62.01,62.04,61.87,62.02,220800.0,39.4055,39.4246,39.3165,39.4119,220800.0
2007-07-27 12:20:00,61.99,62.03,61.87,61.96,231100.0,39.3928,39.4182,39.3165,39.3737,231100.0
2007-07-27 12:30:00,61.96,61.98,61.68,61.68,199000.0,39.3737,39.3864,39.1958,39.1958,199000.0
2007-07-27 12:40:00,61.67,61.98,61.67,61.98,335600.0,39.1894,39.3864,39.1894,39.3864,335600.0
2007-07-27 12:50:00,61.95,62.27,61.8,61.99,539300.0,39.3674,39.5707,39.2721,39.3928,539300.0
2007-07-27 13:00:00,61.99,62.02,61.89,61.99,247900.0,39.3928,39.4119,39.3293,39.3928,247900.0
2007-07-27 13:10:00,61.99,62.02,61.83,62.02,169200.0,39.3928,39.4119,39.2911,39.4119,169200.0
2007-07-27 13:20:00,62.02,62.05,61.8,61.89,574200.0,39.4119,39.4309,39.2721,39.3293,574200.0
2007-07-27 13:30:00,61.89,61.91,61.76,61.88,176900.0,39.3293,39.342,39.2466,39.3229,176900.0
2007-07-27 13:40:00,61.87,61.94,61.81,61.92,130800.0,39.3165,39.361,39.2784,39.3483,130800.0
2007-07-27 13:50:00,61.92,62.0,61.85,61.93,198500.0,39.3483,39.3992,39.3038,39.3547,198500.0
2007-07-27 14:00:00,61.93,61.95,61.79,61.91,226900.0,39.3547,39.3674,39.2657,39.342,226900.0
2007-07-27 14:10:00,61.91,61.98,61.84,61.96,178300.0,39.342,39.3864,39.2975,39.3737,178300.0
2007-07-27 14:20:00,61.95,61.98,61.75,61.8,138200.0,39.3674,39.3864,39.2403,39.2721,138200.0
2007-07-27 14:30:00,61.8,62.06,61.79,62.04,236500.0,39.2721,39.4373,39.2657,39.4246,236500.0
2007-07-27 14:40:00,62.04,62.59,62.04,62.48,459700.0,39.4246,39.7741,39.4246,39.7042,459700.0
2007-07-27 14:50:00,62.49,62.67,62.46,62.59,249400.0,39.7105,39.8249,39.6915,39.7741,249400.0
2007-07-27 15:00:00,62.59,62.65,62.33,62.45,340300.0,39.7741,39.8122,39.6089,39.6851,340300.0
2007-07-27 15:10:00,62.46,62.7,62.42,62.65,451700.0,39.6915,39.844,39.6661,39.8122,451700.0
2007-07-27 15:20:00,62.65,63.46,62.55,63.35,683100.0,39.8122,40.3269,39.7487,40.257,683100.0
2007-07-27 15:30:00,63.36,63.59,62.75,63.05,957100.0,40.2634,40.4096,39.8758,40.0664,957100.0
2007-07-27 15:40:00,63.05,63.1,62.33,62.37,598500.0,40.0664,40.0982,39.6089,39.6343,598500.0
2007-07-27 15:50:00,62.36,62.44,62.14,62.18,486100.0,39.6279,39.6788,39.4881,39.5135,486100.0
2007-07-30 09:30:00,62.1,62.59,61.9,62.18,409900.0,39.4627,39.7741,39.3356,39.5135,409900.0
2007-07-30 09:40:00,62.16,62.56,61.96,62.48,249400.0,39.5008,39.755,39.3737,39.7042,249400.0
2007-07-30 09:50:00,62.48,62.6,62.27,62.29,151400.0,39.7042,39.7804,39.5707,39.5834,151400.0
2007-07-30 10:00:00,62.29,62.59,62.22,62.39,161600.0,39.5834,39.7741,39.539,39.647,161600.0
2007-07-30 10:10:00,62.38,62.49,62.15,62.41,230000.0,39.6406,39.7105,39.4945,39.6597,230000.0
2007-07-30 10:20:00,62.43,62.54,62.38,62.46,113200.0,39.6724,39.7423,39.6406,39.6915,113200.0
2007-07-30 10:30:00,62.46,62.46,62.01,62.14,166600.0,39.6915,39.6915,39.4055,39.4881,166600.0
2007-07-30 10:40:00,62.14,62.28,62.06,62.19,157000.0,39.4881,39.5771,39.4373,39.5199,157000.0
2007-07-30 10:50:00,62.2,62.3,62.11,62.13,122000.0,39.5262,39.5898,39.4691,39.4818,122000.0
2007-07-30 11:00:00,62.13,62.25,61.87,62.02,251800.0,39.4818,39.558,39.3165,39.4119,251800.0
2007-07-30 11:10:00,62.01,62.05,61.81,61.97,189700.0,39.4055,39.4309,39.2784,39.3801,189700.0
2007-07-30 11:20:00,62.0,62.09,61.79,61.93,153800.0,39.3992,39.4563,39.2657,39.3547,153800.0
2007-07-30 11:30:00,61.93,61.95,61.71,61.88,114800.0,39.3547,39.3674,39.2149,39.3229,114800.0
2007-07-30 11:40:00,61.89,62.0,61.75,61.97,105300.0,39.3293,39.3992,39.2403,39.3801,105300.0
2007-07-30 11:50:00,61.97,62.0,61.83,61.87,81100.0,39.3801,39.3992,39.2911,39.3165,81100.0
2007-07-30 12:00:00,61.87,61.97,61.84,61.9,98500.0,39.3165,39.3801,39.2975,39.3356,98500.0
2007-07-30 12:10:00,61.9,61.9,61.76,61.83,105100.0,39.3356,39.3356,39.2466,39.2911,105100.0
2007-07-30 12:20:00,61.83,61.84,61.7,61.71,99300.0,39.2911,39.2975,39.2085,39.2149,99300.0
2007-07-30 12:30:00,61.71,61.74,61.44,61.52,189900.0,39.2149,39.2339,39.0433,39.0941,189900.0
2007-07-30 12:40:00,61.5,61.7,61.5,61.69,246000.0,39.0814,39.2085,39.0814,39.2022,246000.0
2007-07-30 12:50:00,61.7,61.94,61.69,61.87,176700.0,39.2085,39.361,39.2022,39.3165,176700.0
2007-07-30 13:00:00,61.86,61.94,61.74,61.94,130400.0,39.3102,39.361,39.2339,39.361,130400.0
2007-07-30 13:10:00,61.93,61.97,61.8,61.93,108000.0,39.3547,39.3801,39.2721,39.3547,108000.0
2007-07-30 13:20:00,61.93,62.0,61.9,61.99,40000.0,39.3547,39.3992,39.3356,39.3928,40000.0
2007-07-30 13:30:00,61.99,62.0,61.83,61.96,72100.0,39.3928,39.3992,39.2911,39.3737,72100.0
2007-07-30 13:40:00,61.95,62.4,61.95,62.38,173800.0,39.3674,39.6533,39.3674,39.6406,173800.0
2007-07-30 13:50:00,62.39,62.41,62.25,62.31,171300.0,39.647,39.6597,39.558,39.5961,171300.0
2007-07-30 14:00:00,62.29,62.38,62.24,62.34,123000.0,39.5834,39.6406,39.5517,39.6152,123000.0
2007-07-30 14:10:00,62.35,62.4,62.19,62.23,209100.0,39.6216,39.6533,39.5199,39.5453,209100.0
2007-07-30 14:20:00,62.23,62.32,62.1,62.12,168100.0,39.5453,39.6025,39.4627,39.4754,168100.0
2007-07-30 14:30:00,62.1,62.18,62.02,62.03,122600.0,39.4627,39.5135,39.4119,39.4182,122600.0
2007-07-30 14:40:00,62.04,62.38,62.03,62.34,178000.0,39.4246,39.6406,39.4182,39.6152,178000.0
2007-07-30 14:50:00,62.32,62.5,62.23,62.47,167100.0,39.6025,39.7169,39.5453,39.6978,167100.0
2007-07-30 15:00:00,62.46,62.95,62.45,62.92,318700.0,39.6915,40.0028,39.6851,39.9838,318700.0
2007-07-30 15:10:00,62.91,63.03,62.79,62.91,300700.0,39.9774,40.0537,39.9012,39.9774,300700.0
2007-07-30 15:20:00,62.92,63.03,62.85,62.93,184800.0,39.9838,40.0537,39.9393,39.9901,184800.0
2007-07-30 15:30:00,62.93,62.96,62.8,62.83,189300.0,39.9901,40.0092,39.9075,39.9266,189300.0
2007-07-30 15:40:00,62.82,62.95,62.76,62.84,356400.0,39.9202,40.0028,39.8821,39.9329,356400.0
2007-07-30 15:50:00,62.84,62.91,62.67,62.76,426900.0,39.9329,39.9774,39.8249,39.8821,426900.0
2007-07-31 09:30:00,63.43,63.69,63.14,63.34,318700.0,40.3079,40.4731,40.1236,40.2507,318700.0
2007-07-31 09:40:00,63.38,63.52,63.15,63.23,298900.0,40.2761,40.3651,40.1299,40.1808,298900.0
2007-07-31 09:50:00,63.19,63.33,63.0,63.02,171200.0,40.1554,40.2443,40.0346,40.0473,171200.0
2007-07-31 10:00:00,63.03,63.64,63.03,63.22,499900.0,40.0537,40.4413,40.0537,40.1744,499900.0
2007-07-31 10:10:00,63.21,63.24,62.71,62.78,213500.0,40.1681,40.1871,39.8503,39.8948,213500.0
2007-07-31 10:20:00,62.78,63.4,62.55,62.57,249500.0,39.8948,40.2888,39.7487,39.7614,249500.0
2007-07-31 10:30:00,62.57,62.65,62.35,62.43,338500.0,39.7614,39.8122,39.6216,39.6724,338500.0
2007-07-31 10:40:00,62.44,62.68,62.37,62.47,206700.0,39.6788,39.8313,39.6343,39.6978,206700.0
2007-07-31 10:50:00,62.47,62.65,62.24,62.59,101100.0,39.6978,39.8122,39.5517,39.7741,101100.0
2007-07-31 11:00:00,62.58,62.77,62.49,62.77,89600.0,39.7677,39.8885,39.7105,39.8885,89600.0
2007-07-31 11:10:00,62.77,62.89,62.61,62.73,335700.0,39.8885,39.9647,39.7868,39.863,335700.0
2007-07-31 11:20:00,62.7,62.75,62.6,62.64,98800.0,39.844,39.8758,39.7804,39.8059,98800.0
2007-07-31 11:30:00,62.65,62.75,62.65,62.69,67900.0,39.8122,39.8758,39.8122,39.8376,67900.0
2007-07-31 11:40:00,62.67,62.84,62.58,62.81,81500.0,39.8249,39.9329,39.7677,39.9139,81500.0
2007-07-31 11:50:00,62.79,62.89,62.73,62.78,180000.0,39.9012,39.9647,39.863,39.8948,180000.0
2007-07-31 12:00:00,62.78,62.85,62.69,62.75,129100.0,39.8948,39.9393,39.8376,39.8758,129100.0
2007-07-31 12:10:00,62.76,62.89,62.76,62.84,82100.0,39.8821,39.9647,39.8821,39.9329,82100.0
2007-07-31 12:20:00,62.84,63.13,62.83,63.13,134600.0,39.9329,40.1172,39.9266,40.1172,134600.0
2007-07-31 12:30:00,63.13,63.23,62.95,63.08,196000.0,40.1172,40.1808,40.0028,40.0855,196000.0
2007-07-31 12:40:00,63.08,63.09,62.94,63.07,84600.0,40.0855,40.0918,39.9965,40.0791,84600.0
2007-07-31 12:50:00,63.07,63.08,62.95,63.02,87000.0,40.0791,40.0855,40.0028,40.0473,87000.0
2007-07-31 13:00:00,63.01,63.08,62.99,63.04,109700.0,40.041,40.0855,40.0283,40.06,109700.0
2007-07-31 13:10:00,63.05,63.25,63.01,63.13,90500.0,40.0664,40.1935,40.041,40.1172,90500.0
2007-07-31 13:20:00,63.13,63.16,62.92,62.92,47800.0,40.1172,40.1363,39.9838,39.9838,47800.0
2007-07-31 13:30:00,62.92,63.0,62.8,62.87,61500.0,39.9838,40.0346,39.9075,39.952,61500.0
2007-07-31 13:40:00,62.87,62.93,62.69,62.76,125300.0,39.952,39.9901,39.8376,39.8821,125300.0
2007-07-31 13:50:00,62.75,62.78,62.69,62.75,128900.0,39.8758,39.8948,39.8376,39.8758,128900.0
2007-07-31 14:00:00,62.75,62.78,62.61,62.67,118100.0,39.8758,39.8948,39.7868,39.8249,118100.0
2007-07-31 14:10:00,62.67,62.76,62.61,62.7,125100.0,39.8249,39.8821,39.7868,39.844,125100.0
2007-07-31 14:20:00,62.7,62.7,62.4,62.4,159000.0,39.844,39.844,39.6533,39.6533,159000.0
2007-07-31 14:30:00,62.42,62.45,62.0,62.1,173600.0,39.6661,39.6851,39.3992,39.4627,173600.0
2007-07-31 14:40:00,62.1,62.17,61.85,61.91,405100.0,39.4627,39.5072,39.3038,39.342,405100.0
2007-07-31 14:50:00,61.91,62.0,61.69,61.89,316800.0,39.342,39.3992,39.2022,39.3293,316800.0
2007-07-31 15:00:00,61.87,61.99,61.85,61.9,249400.0,39.3165,39.3928,39.3038,39.3356,249400.0
2007-07-31 15:10:00,61.89,61.96,61.65,61.67,338600.0,39.3293,39.3737,39.1767,39.1894,338600.0
2007-07-31 15:20:00,61.67,61.92,61.66,61.69,242100.0,39.1894,39.3483,39.1831,39.2022,242100.0
2007-07-31 15:30:00,61.68,61.69,61.3,61.3,623500.0,39.1958,39.2022,38.9543,38.9543,623500.0
2007-07-31 15:40:00,61.3,61.33,60.64,60.7,931200.0,38.9543,38.9734,38.5349,38.573,931200.0
2007-07-31 15:50:00,60.7,61.15,60.5,60.67,1223600.0,38.573,38.859,38.4459,38.554,1223600.0
2007-08-01 09:30:00,60.6,61.39,60.55,60.77,390000.0,38.5095,39.0115,38.4777,38.6175,390000.0
2007-08-01 09:40:00,60.74,60.79,60.44,60.55,335400.0,38.5985,38.6302,38.4078,38.4777,335400.0
2007-08-01 09:50:00,60.55,60.81,60.5,60.7,255000.0,38.4777,38.6429,38.4459,38.573,255000.0
2007-08-01 10:00:00,60.68,61.04,60.21,60.25,364600.0,38.5603,38.7891,38.2617,38.2871,364600.0
2007-08-01 10:10:00,60.26,60.8,60.25,60.68,304500.0,38.2934,38.6366,38.2871,38.5603,304500.0
2007-08-01 10:20:00,60.72,60.88,60.35,60.45,287100.0,38.5858,38.6874,38.3506,38.4142,287100.0
2007-08-01 10:30:00,60.45,60.55,60.07,60.07,265600.0,38.4142,38.4777,38.1727,38.1727,265600.0
2007-08-01 10:40:00,60.09,60.28,59.92,60.18,386300.0,38.1854,38.3061,38.0774,38.2426,386300.0
2007-08-01 10:50:00,60.2,60.32,59.65,59.73,343800.0,38.2553,38.3316,37.9058,37.9566,343800.0
2007-08-01 11:00:00,59.75,59.77,59.31,59.48,597100.0,37.9693,37.9821,37.6897,37.7978,597100.0
2007-08-01 11:10:00,59.48,59.94,59.48,59.9,295600.0,37.7978,38.0901,37.7978,38.0647,295600.0
2007-08-01 11:20:00,59.9,60.09,59.83,59.89,347300.0,38.0647,38.1854,38.0202,38.0583,347300.0
2007-08-01 11:30:00,59.9,60.03,59.66,59.98,252100.0,38.0647,38.1473,37.9122,38.1155,252100.0
2007-08-01 11:40:00,60.01,60.18,59.95,60.04,206800.0,38.1346,38.2426,38.0964,38.1536,206800.0
2007-08-01 11:50:00,60.03,60.41,59.95,60.39,139800.0,38.1473,38.3888,38.0964,38.376,139800.0
2007-08-01 12:00:00,60.39,60.5,60.19,60.37,217200.0,38.376,38.4459,38.249,38.3633,217200.0
2007-08-01 12:10:00,60.37,61.0,60.3,60.76,344900.0,38.3633,38.7637,38.3189,38.6112,344900.0
2007-08-01 12:20:00,60.76,60.94,60.63,60.93,146000.0,38.6112,38.7256,38.5286,38.7192,146000.0
2007-08-01 12:30:00,60.97,61.05,60.79,60.91,223000.0,38.7446,38.7955,38.6302,38.7065,223000.0
2007-08-01 12:40:00,60.91,60.93,60.82,60.86,120300.0,38.7065,38.7192,38.6493,38.6747,120300.0
2007-08-01 12:50:00,60.86,60.87,60.71,60.77,92200.0,38.6747,38.6811,38.5794,38.6175,92200.0
2007-08-01 13:00:00,60.77,60.78,60.58,60.62,142300.0,38.6175,38.6239,38.4968,38.5222,142300.0
2007-08-01 13:10:00,60.62,60.73,60.46,60.5,128700.0,38.5222,38.5921,38.4205,38.4459,128700.0
2007-08-01 13:20:00,60.5,60.58,60.16,60.45,163400.0,38.4459,38.4968,38.2299,38.4142,163400.0
2007-08-01 13:30:00,60.45,60.5,60.29,60.34,103300.0,38.4142,38.4459,38.3125,38.3443,103300.0
2007-08-01 13:40:00,60.34,60.58,60.28,60.35,96000.0,38.3443,38.4968,38.3061,38.3506,96000.0
2007-08-01 13:50:00,60.34,60.58,60.31,60.51,82100.0,38.3443,38.4968,38.3252,38.4523,82100.0
2007-08-01 14:00:00,60.48,60.53,60.29,60.32,174600.0,38.4332,38.465,38.3125,38.3316,174600.0
2007-08-01 14:10:00,60.32,60.33,59.74,59.77,256100.0,38.3316,38.3379,37.963,37.9821,256100.0
2007-08-01 14:20:00,59.78,60.07,59.76,60.05,294100.0,37.9884,38.1727,37.9757,38.16,294100.0
2007-08-01 14:30:00,60.05,60.25,59.95,60.0,177500.0,38.16,38.2871,38.0964,38.1282,177500.0
2007-08-01 14:40:00,59.98,60.09,59.82,59.97,174600.0,38.1155,38.1854,38.0138,38.1091,174600.0
2007-08-01 14:50:00,59.97,60.07,59.54,59.75,225600.0,38.1091,38.1727,37.8359,37.9693,225600.0
2007-08-01 15:00:00,59.76,59.79,59.25,59.27,483500.0,37.9757,37.9948,37.6516,37.6643,483500.0
2007-08-01 15:10:00,59.27,59.57,59.24,59.37,294600.0,37.6643,37.855,37.6453,37.7279,294600.0
2007-08-01 15:20:00,59.4,59.46,59.07,59.25,405700.0,37.7469,37.7851,37.5372,37.6516,405700.0
2007-08-01 15:30:00,59.23,59.4,59.14,59.32,540100.0,37.6389,37.7469,37.5817,37.6961,540100.0
2007-08-01 15:40:00,59.31,59.88,59.29,59.81,660900.0,37.6897,38.052,37.677,38.0075,660900.0
2007-08-01 15:50:00,59.81,60.6,59.79,60.57,675300.0,38.0075,38.5095,37.9948,38.4904,675300.0
2007-08-02 09:30:00,60.6,61.42,60.08,61.23,512300.0,38.5095,39.0306,38.1791,38.9098,512300.0
2007-08-02 09:40:00,61.24,61.96,61.16,61.93,396400.0,38.9162,39.3737,38.8654,39.3547,396400.0
2007-08-02 09:50:00,61.93,61.98,61.6,61.84,534200.0,39.3547,39.3864,39.145,39.2975,534200.0
2007-08-02 10:00:00,61.8,61.89,61.56,61.63,291400.0,39.2721,39.3293,39.1195,39.164,291400.0
2007-08-02 10:10:00,61.64,61.68,61.4,61.65,192200.0,39.1704,39.1958,39.0179,39.1767,192200.0
2007-08-02 10:20:00,61.65,61.9,61.45,61.62,202900.0,39.1767,39.3356,39.0496,39.1577,202900.0
2007-08-02 10:30:00,61.62,61.98,61.55,61.96,163500.0,39.1577,39.3864,39.1132,39.3737,163500.0
2007-08-02 10:40:00,61.95,62.17,61.94,62.02,263600.0,39.3674,39.5072,39.361,39.4119,263600.0
2007-08-02 10:50:00,62.02,62.2,61.95,62.03,179400.0,39.4119,39.5262,39.3674,39.4182,179400.0
2007-08-02 11:00:00,62.01,62.07,61.87,61.92,278000.0,39.4055,39.4436,39.3165,39.3483,278000.0
2007-08-02 11:10:00,61.92,62.19,61.92,61.97,239000.0,39.3483,39.5199,39.3483,39.3801,239000.0
2007-08-02 11:20:00,61.97,62.25,61.88,62.24,169200.0,39.3801,39.558,39.3229,39.5517,169200.0
2007-08-02 11:30:00,62.24,62.3,62.02,62.07,139000.0,39.5517,39.5898,39.4119,39.4436,139000.0
2007-08-02 11:40:00,62.06,62.14,62.02,62.05,175000.0,39.4373,39.4881,39.4119,39.4309,175000.0
2007-08-02 11:50:00,62.05,62.4,62.05,62.3,248600.0,39.4309,39.6533,39.4309,39.5898,248600.0
2007-08-02 12:00:00,62.3,62.53,62.25,62.5,301300.0,39.5898,39.736,39.558,39.7169,301300.0
2007-08-02 12:10:00,62.49,62.73,62.35,62.39,254500.0,39.7105,39.863,39.6216,39.647,254500.0
2007-08-02 12:20:00,62.39,62.44,62.32,62.36,135600.0,39.647,39.6788,39.6025,39.6279,135600.0
2007-08-02 12:30:00,62.35,62.59,62.32,62.55,242600.0,39.6216,39.7741,39.6025,39.7487,242600.0
2007-08-02 12:40:00,62.56,62.69,62.48,62.61,174400.0,39.755,39.8376,39.7042,39.7868,174400.0
2007-08-02 12:50:00,62.61,63.14,62.57,63.06,329800.0,39.7868,40.1236,39.7614,40.0728,329800.0
2007-08-02 13:00:00,63.06,63.22,62.42,62.54,508300.0,40.0728,40.1744,39.6661,39.7423,508300.0
2007-08-02 13:10:00,62.54,62.68,62.38,62.58,247800.0,39.7423,39.8313,39.6406,39.7677,247800.0
2007-08-02 13:20:00,62.57,62.59,62.24,62.46,227200.0,39.7614,39.7741,39.5517,39.6915,227200.0
2007-08-02 13:30:00,62.45,62.73,62.39,62.4,275300.0,39.6851,39.863,39.647,39.6533,275300.0
2007-08-02 13:40:00,62.4,62.5,62.31,62.36,121600.0,39.6533,39.7169,39.5961,39.6279,121600.0
2007-08-02 13:50:00,62.35,62.46,62.3,62.44,243900.0,39.6216,39.6915,39.5898,39.6788,243900.0
2007-08-02 14:00:00,62.43,62.7,62.43,62.51,274200.0,39.6724,39.844,39.6724,39.7232,274200.0
2007-08-02 14:10:00,62.53,62.58,62.31,62.32,109300.0,39.736,39.7677,39.5961,39.6025,109300.0
2007-08-02 14:20:00,62.33,62.45,62.21,62.24,116400.0,39.6089,39.6851,39.5326,39.5517,116400.0
2007-08-02 14:30:00,62.24,62.44,62.14,62.14,160000.0,39.5517,39.6788,39.4881,39.4881,160000.0
2007-08-02 14:40:00,62.14,62.26,62.03,62.15,142700.0,39.4881,39.5644,39.4182,39.4945,142700.0
2007-08-02 14:50:00,62.14,62.18,61.99,62.1,123600.0,39.4881,39.5135,39.3928,39.4627,123600.0
2007-08-02 15:00:00,62.1,62.16,61.96,62.14,179200.0,39.4627,39.5008,39.3737,39.4881,179200.0
2007-08-02 15:10:00,62.13,62.3,62.11,62.29,227100.0,39.4818,39.5898,39.4691,39.5834,227100.0
2007-08-02 15:20:00,62.29,62.84,62.29,62.83,362700.0,39.5834,39.9329,39.5834,39.9266,362700.0
2007-08-02 15:30:00,62.83,62.97,62.68,62.84,378800.0,39.9266,40.0156,39.8313,39.9329,378800.0
2007-08-02 15:40:00,62.84,63.13,62.69,63.13,503200.0,39.9329,40.1172,39.8376,40.1172,503200.0
2007-08-02 15:50:00,63.14,63.36,62.82,63.04,1038100.0,40.1236,40.2634,39.9202,40.06,1038100.0
2007-08-03 09:30:00,63.08,63.25,62.61,63.07,304900.0,40.0855,40.1935,39.7868,40.0791,304900.0
2007-08-03 09:40:00,63.09,63.13,62.66,62.86,175600.0,40.0918,40.1172,39.8186,39.9457,175600.0
2007-08-03 09:50:00,62.82,62.83,62.0,62.07,264500.0,39.9202,39.9266,39.3992,39.4436,264500.0
2007-08-03 10:00:00,62.07,62.14,61.83,62.01,302700.0,39.4436,39.4881,39.2911,39.4055,302700.0
2007-08-03 10:10:00,61.99,62.3,61.98,62.28,119300.0,39.3928,39.5898,39.3864,39.5771,119300.0
2007-08-03 10:20:00,62.29,62.54,62.26,62.5,261200.0,39.5834,39.7423,39.5644,39.7169,261200.0
2007-08-03 10:30:00,62.51,62.6,62.27,62.31,250700.0,39.7232,39.7804,39.5707,39.5961,250700.0
2007-08-03 10:40:00,62.28,62.33,62.11,62.17,128400.0,39.5771,39.6089,39.4691,39.5072,128400.0
2007-08-03 10:50:00,62.17,62.34,62.17,62.25,142500.0,39.5072,39.6152,39.5072,39.558,142500.0
2007-08-03 11:00:00,62.25,62.46,62.23,62.33,110500.0,39.558,39.6915,39.5453,39.6089,110500.0
2007-08-03 11:10:00,62.34,62.48,62.32,62.48,118400.0,39.6152,39.7042,39.6025,39.7042,118400.0
2007-08-03 11:20:00,62.49,62.61,62.35,62.56,134900.0,39.7105,39.7868,39.6216,39.755,134900.0
2007-08-03 11:30:00,62.59,62.64,62.39,62.63,57200.0,39.7741,39.8059,39.647,39.7995,57200.0
2007-08-03 11:40:00,62.62,62.85,62.46,62.81,69100.0,39.7931,39.9393,39.6915,39.9139,69100.0
2007-08-03 11:50:00,62.81,62.9,62.67,62.73,75600.0,39.9139,39.9711,39.8249,39.863,75600.0
2007-08-03 12:00:00,62.71,62.85,62.54,62.72,71600.0,39.8503,39.9393,39.7423,39.8567,71600.0
2007-08-03 12:10:00,62.73,62.96,62.73,62.88,122700.0,39.863,40.0092,39.863,39.9584,122700.0
2007-08-03 12:20:00,62.85,62.89,62.53,62.54,51900.0,39.9393,39.9647,39.736,39.7423,51900.0
2007-08-03 12:30:00,62.55,62.57,62.39,62.49,72200.0,39.7487,39.7614,39.647,39.7105,72200.0
2007-08-03 12:40:00,62.48,62.51,62.32,62.35,52500.0,39.7042,39.7232,39.6025,39.6216,52500.0
2007-08-03 12:50:00,62.35,62.47,62.33,62.4,96500.0,39.6216,39.6978,39.6089,39.6533,96500.0
2007-08-03 13:00:00,62.41,62.45,62.33,62.37,70400.0,39.6597,39.6851,39.6089,39.6343,70400.0
2007-08-03 13:10:00,62.37,62.43,62.3,62.32,112500.0,39.6343,39.6724,39.5898,39.6025,112500.0
2007-08-03 13:20:00,62.32,62.36,62.26,62.28,94300.0,39.6025,39.6279,39.5644,39.5771,94300.0
2007-08-03 13:30:00,62.27,62.35,62.11,62.23,143000.0,39.5707,39.6216,39.4691,39.5453,143000.0
2007-08-03 13:40:00,62.22,62.35,62.14,62.28,340600.0,39.539,39.6216,39.4881,39.5771,340600.0
2007-08-03 13:50:00,62.28,62.42,62.26,62.38,129400.0,39.5771,39.6661,39.5644,39.6406,129400.0
2007-08-03 14:00:00,62.38,62.46,62.3,62.42,352700.0,39.6406,39.6915,39.5898,39.6661,352700.0
2007-08-03 14:10:00,62.41,62.54,62.29,62.54,431700.0,39.6597,39.7423,39.5834,39.7423,431700.0
2007-08-03 14:20:00,62.54,62.61,62.24,62.24,388100.0,39.7423,39.7868,39.5517,39.5517,388100.0
2007-08-03 14:30:00,62.25,62.43,62.23,62.24,144200.0,39.558,39.6724,39.5453,39.5517,144200.0
2007-08-03 14:40:00,62.24,62.5,62.1,62.2,243600.0,39.5517,39.7169,39.4627,39.5262,243600.0
2007-08-03 14:50:00,62.21,62.32,62.07,62.16,285000.0,39.5326,39.6025,39.4436,39.5008,285000.0
2007-08-03 15:00:00,62.15,62.23,62.01,62.05,276900.0,39.4945,39.5453,39.4055,39.4309,276900.0
2007-08-03 15:10:00,62.05,62.27,61.92,62.06,186700.0,39.4309,39.5707,39.3483,39.4373,186700.0
2007-08-03 15:20:00,62.05,62.1,61.39,61.39,244100.0,39.4309,39.4627,39.0115,39.0115,244100.0
2007-08-03 15:30:00,61.37,61.62,61.28,61.28,447400.0,38.9988,39.1577,38.9416,38.9416,447400.0
2007-08-03 15:40:00,61.29,61.3,60.69,60.81,496000.0,38.948,38.9543,38.5667,38.6429,496000.0
2007-08-03 15:50:00,60.79,60.94,60.44,60.53,491700.0,38.6302,38.7256,38.4078,38.465,491700.0
2007-08-06 09:30:00,60.7,61.11,60.36,60.4,262600.0,38.573,38.8336,38.357,38.3824,262600.0
2007-08-06 09:40:00,60.4,60.41,59.97,60.0,334800.0,38.3824,38.3888,38.1091,38.1282,334800.0
2007-08-06 09:50:00,60.0,60.35,59.29,60.33,553200.0,38.1282,38.3506,37.677,38.3379,553200.0
2007-08-06 10:00:00,60.34,60.39,59.91,60.09,293700.0,38.3443,38.376,38.071,38.1854,293700.0
2007-08-06 10:10:00,60.06,60.12,59.7,59.73,338600.0,38.1663,38.2045,37.9376,37.9566,338600.0
2007-08-06 10:20:00,59.7,59.85,59.47,59.66,271800.0,37.9376,38.0329,37.7914,37.9122,271800.0
2007-08-06 10:30:00,59.65,59.92,59.53,59.76,214100.0,37.9058,38.0774,37.8295,37.9757,214100.0
2007-08-06 10:40:00,59.72,59.8,59.32,59.63,172200.0,37.9503,38.0011,37.6961,37.8931,172200.0
2007-08-06 10:50:00,59.63,59.68,59.22,59.46,236900.0,37.8931,37.9249,37.6325,37.7851,236900.0
2007-08-06 11:00:00,59.43,59.6,59.42,59.43,218900.0,37.766,37.874,37.7596,37.766,218900.0
2007-08-06 11:10:00,59.42,59.92,59.41,59.89,234800.0,37.7596,38.0774,37.7533,38.0583,234800.0
2007-08-06 11:20:00,59.9,60.13,59.88,60.09,204900.0,38.0647,38.2108,38.052,38.1854,204900.0
2007-08-06 11:30:00,60.09,60.13,59.9,60.0,222700.0,38.1854,38.2108,38.0647,38.1282,222700.0
2007-08-06 11:40:00,60.0,60.7,59.96,60.63,238200.0,38.1282,38.573,38.1028,38.5286,238200.0
2007-08-06 11:50:00,60.62,60.75,60.32,60.32,211500.0,38.5222,38.6048,38.3316,38.3316,211500.0
2007-08-06 12:00:00,60.32,60.45,60.18,60.43,209100.0,38.3316,38.4142,38.2426,38.4015,209100.0
2007-08-06 12:10:00,60.38,60.38,60.13,60.13,86300.0,38.3697,38.3697,38.2108,38.2108,86300.0
2007-08-06 12:20:00,60.13,60.27,60.05,60.26,149400.0,38.2108,38.2998,38.16,38.2934,149400.0
2007-08-06 12:30:00,60.27,60.31,60.06,60.23,223700.0,38.2998,38.3252,38.1663,38.2744,223700.0
2007-08-06 12:40:00,60.22,60.53,60.2,60.44,234300.0,38.268,38.465,38.2553,38.4078,234300.0
2007-08-06 12:50:00,60.45,60.68,60.45,60.47,193800.0,38.4142,38.5603,38.4142,38.4269,193800.0
2007-08-06 13:00:00,60.46,60.55,60.2,60.22,135000.0,38.4205,38.4777,38.2553,38.268,135000.0
2007-08-06 13:10:00,60.21,60.36,60.11,60.28,119700.0,38.2617,38.357,38.1981,38.3061,119700.0
2007-08-06 13:20:00,60.28,60.42,60.23,60.28,124200.0,38.3061,38.3951,38.2744,38.3061,124200.0
2007-08-06 13:30:00,60.26,60.33,60.14,60.28,113500.0,38.2934,38.3379,38.2172,38.3061,113500.0
2007-08-06 13:40:00,60.27,60.34,59.94,60.0,269600.0,38.2998,38.3443,38.0901,38.1282,269600.0
2007-08-06 13:50:00,60.0,60.17,59.81,59.85,305200.0,38.1282,38.2362,38.0075,38.0329,305200.0
2007-08-06 14:00:00,59.83,60.15,59.82,60.12,169500.0,38.0202,38.2235,38.0138,38.2045,169500.0
2007-08-06 14:10:00,60.11,60.32,59.93,60.21,180200.0,38.1981,38.3316,38.0837,38.2617,180200.0
2007-08-06 14:20:00,60.2,60.21,59.95,59.96,139500.0,38.2553,38.2617,38.0964,38.1028,139500.0
2007-08-06 14:30:00,59.97,60.64,59.97,60.57,155100.0,38.1091,38.5349,38.1091,38.4904,155100.0
2007-08-06 14:40:00,60.57,60.99,60.57,60.81,219000.0,38.4904,38.7573,38.4904,38.6429,219000.0
2007-08-06 14:50:00,60.81,60.83,60.44,60.54,216200.0,38.6429,38.6557,38.4078,38.4714,216200.0
2007-08-06 15:00:00,60.55,60.72,60.51,60.53,314400.0,38.4777,38.5858,38.4523,38.465,314400.0
2007-08-06 15:10:00,60.52,60.56,60.44,60.55,429700.0,38.4587,38.4841,38.4078,38.4777,429700.0
2007-08-06 15:20:00,60.55,60.61,60.49,60.55,368600.0,38.4777,38.5158,38.4396,38.4777,368600.0
2007-08-06 15:30:00,60.56,60.56,60.16,60.3,494900.0,38.4841,38.4841,38.2299,38.3189,494900.0
2007-08-06 15:40:00,60.3,60.65,60.25,60.65,538900.0,38.3189,38.5413,38.2871,38.5413,538900.0
2007-08-06 15:50:00,60.69,61.99,60.69,61.6,1303400.0,38.5667,39.3928,38.5667,39.145,1303400.0
2007-08-07 09:30:00,61.04,61.28,60.85,60.88,288900.0,38.7891,38.9416,38.6684,38.6874,288900.0
2007-08-07 09:40:00,60.87,61.32,60.78,61.2,390600.0,38.6811,38.967,38.6239,38.8908,390600.0
2007-08-07 09:50:00,61.19,61.95,61.07,61.64,326500.0,38.8844,39.3674,38.8082,39.1704,326500.0
2007-08-07 10:00:00,61.64,62.03,61.64,61.92,237600.0,39.1704,39.4182,39.1704,39.3483,237600.0
2007-08-07 10:10:00,61.94,62.1,61.87,61.87,311100.0,39.361,39.4627,39.3165,39.3165,311100.0
2007-08-07 10:20:00,61.88,61.95,61.41,61.43,203900.0,39.3229,39.3674,39.0242,39.0369,203900.0
2007-08-07 10:30:00,61.42,61.54,61.27,61.3,138300.0,39.0306,39.1068,38.9353,38.9543,138300.0
2007-08-07 10:40:00,61.3,61.47,60.9,61.44,473300.0,38.9543,39.0624,38.7001,39.0433,473300.0
2007-08-07 10:50:00,61.43,61.57,61.3,61.37,88000.0,39.0369,39.1259,38.9543,38.9988,88000.0
2007-08-07 11:00:00,61.37,61.43,61.15,61.16,105700.0,38.9988,39.0369,38.859,38.8654,105700.0
2007-08-07 11:10:00,61.16,61.32,60.9,61.16,425900.0,38.8654,38.967,38.7001,38.8654,425900.0
2007-08-07 11:20:00,61.15,61.56,61.15,61.53,113300.0,38.859,39.1195,38.859,39.1005,113300.0
2007-08-07 11:30:00,61.52,61.93,61.1,61.5,146100.0,39.0941,39.3547,38.8272,39.0814,146100.0
2007-08-07 11:40:00,61.51,62.0,61.1,61.85,271000.0,39.0878,39.3992,38.8272,39.3038,271000.0
2007-08-07 11:50:00,61.85,61.94,61.68,61.73,130400.0,39.3038,39.361,39.1958,39.2276,130400.0
2007-08-07 12:00:00,61.76,61.94,61.59,61.6,124600.0,39.2466,39.361,39.1386,39.145,124600.0
2007-08-07 12:10:00,61.6,61.8,61.58,61.61,118100.0,39.145,39.2721,39.1323,39.1513,118100.0
2007-08-07 12:20:00,61.61,61.78,61.58,61.59,70600.0,39.1513,39.2593,39.1323,39.1386,70600.0
2007-08-07 12:30:00,61.59,61.68,61.4,61.68,156500.0,39.1386,39.1958,39.0179,39.1958,156500.0
2007-08-07 12:40:00,61.68,61.75,61.43,61.49,162900.0,39.1958,39.2403,39.0369,39.0751,162900.0
2007-08-07 12:50:00,61.46,61.52,61.37,61.41,119000.0,39.056,39.0941,38.9988,39.0242,119000.0
2007-08-07 13:00:00,61.41,62.36,61.4,62.16,216900.0,39.0242,39.6279,39.0179,39.5008,216900.0
2007-08-07 13:10:00,62.17,62.22,61.83,62.14,161900.0,39.5072,39.539,39.2911,39.4881,161900.0
2007-08-07 13:20:00,62.12,62.25,61.62,61.68,248200.0,39.4754,39.558,39.1577,39.1958,248200.0
2007-08-07 13:30:00,61.68,61.77,61.59,61.72,97100.0,39.1958,39.253,39.1386,39.2212,97100.0
2007-08-07 13:40:00,61.74,61.76,61.47,61.49,289400.0,39.2339,39.2466,39.0624,39.0751,289400.0
2007-08-07 13:50:00,61.49,61.54,61.17,61.24,183200.0,39.0751,39.1068,38.8717,38.9162,183200.0
2007-08-07 14:00:00,61.23,61.32,61.0,61.31,164500.0,38.9098,38.967,38.7637,38.9607,164500.0
2007-08-07 14:10:00,61.28,61.64,60.89,60.94,312700.0,38.9416,39.1704,38.6938,38.7256,312700.0
2007-08-07 14:20:00,60.96,61.29,60.78,60.79,334300.0,38.7383,38.948,38.6239,38.6302,334300.0
2007-08-07 14:30:00,60.79,61.0,60.6,60.86,267500.0,38.6302,38.7637,38.5095,38.6747,267500.0
2007-08-07 14:40:00,60.88,61.1,60.75,60.99,260300.0,38.6874,38.8272,38.6048,38.7573,260300.0
2007-08-07 14:50:00,61.04,61.4,60.99,61.36,349400.0,38.7891,39.0179,38.7573,38.9925,349400.0
2007-08-07 15:00:00,61.33,62.3,61.32,61.73,608300.0,38.9734,39.5898,38.967,39.2276,608300.0
2007-08-07 15:10:00,61.74,62.55,61.63,62.06,504500.0,39.2339,39.7487,39.164,39.4373,504500.0
2007-08-07 15:20:00,62.06,62.24,61.87,62.24,344900.0,39.4373,39.5517,39.3165,39.5517,344900.0
2007-08-07 15:30:00,62.24,62.91,62.23,62.72,606800.0,39.5517,39.9774,39.5453,39.8567,606800.0
2007-08-07 15:40:00,62.73,63.1,62.6,62.9,543700.0,39.863,40.0982,39.7804,39.9711,543700.0
2007-08-07 15:50:00,62.9,62.96,62.36,62.56,659400.0,39.9711,40.0092,39.6279,39.755,659400.0
2007-08-08 09:30:00,62.72,63.44,62.68,62.78,266800.0,39.8567,40.3142,39.8313,39.8948,266800.0
2007-08-08 09:40:00,62.76,63.37,62.71,63.03,229400.0,39.8821,40.2697,39.8503,40.0537,229400.0
2007-08-08 09:50:00,63.03,63.78,62.98,63.66,221500.0,40.0537,40.5303,40.0219,40.454,221500.0
2007-08-08 10:00:00,63.68,63.89,63.52,63.67,293700.0,40.4667,40.6002,40.3651,40.4604,293700.0
2007-08-08 10:10:00,63.64,63.8,63.55,63.8,244500.0,40.4413,40.543,40.3841,40.543,244500.0
2007-08-08 10:20:00,63.8,64.33,63.73,64.21,270500.0,40.543,40.8798,40.4985,40.8035,270500.0
2007-08-08 10:30:00,64.22,64.55,64.05,64.42,463600.0,40.8099,41.0196,40.7019,40.937,463600.0
2007-08-08 10:40:00,64.41,64.63,64.41,64.54,197600.0,40.9306,41.0704,40.9306,41.0132,197600.0
2007-08-08 10:50:00,64.56,64.92,64.52,64.73,282200.0,41.026,41.2547,41.0005,41.134,282200.0
2007-08-08 11:00:00,64.74,64.9,64.73,64.82,227200.0,41.1403,41.242,41.134,41.1912,227200.0
2007-08-08 11:10:00,64.83,64.94,64.69,64.7,140500.0,41.1975,41.2674,41.1086,41.1149,140500.0
2007-08-08 11:20:00,64.69,64.71,64.19,64.3,268800.0,41.1086,41.1213,40.7908,40.8607,268800.0
2007-08-08 11:30:00,64.29,64.51,64.21,64.34,247400.0,40.8544,40.9942,40.8035,40.8862,247400.0
2007-08-08 11:40:00,64.34,64.88,64.33,64.54,382600.0,40.8862,41.2293,40.8798,41.0132,382600.0
2007-08-08 11:50:00,64.55,64.56,64.43,64.49,128200.0,41.0196,41.026,40.9433,40.9815,128200.0
2007-08-08 12:00:00,64.5,64.64,64.32,64.51,141200.0,40.9878,41.0768,40.8734,40.9942,141200.0
2007-08-08 12:10:00,64.53,64.63,64.44,64.63,99600.0,41.0069,41.0704,40.9497,41.0704,99600.0
2007-08-08 12:20:00,64.63,64.81,64.6,64.76,151100.0,41.0704,41.1848,41.0514,41.1531,151100.0
2007-08-08 12:30:00,64.78,65.2,64.76,65.18,185800.0,41.1658,41.4327,41.1531,41.4199,185800.0
2007-08-08 12:40:00,65.16,65.62,65.0,65.43,246200.0,41.4072,41.6996,41.3056,41.5788,246200.0
2007-08-08 12:50:00,65.44,65.47,65.14,65.36,130100.0,41.5852,41.6042,41.3945,41.5343,130100.0
2007-08-08 13:00:00,65.36,65.62,65.36,65.52,146000.0,41.5343,41.6996,41.5343,41.636,146000.0
2007-08-08 13:10:00,65.52,65.63,65.44,65.63,214500.0,41.636,41.7059,41.5852,41.7059,214500.0
2007-08-08 13:20:00,65.63,66.0,65.52,65.91,296600.0,41.7059,41.941,41.636,41.8838,296600.0
2007-08-08 13:30:00,65.93,66.26,65.8,66.24,403000.0,41.8966,42.1063,41.8139,42.0935,403000.0
2007-08-08 13:40:00,66.25,66.26,65.72,65.75,390300.0,42.0999,42.1063,41.7631,41.7822,390300.0
2007-08-08 13:50:00,65.74,65.93,65.74,65.93,175600.0,41.7758,41.8966,41.7758,41.8966,175600.0
2007-08-08 14:00:00,65.94,65.97,65.53,65.63,254800.0,41.9029,41.922,41.6424,41.7059,254800.0
2007-08-08 14:10:00,65.63,66.18,65.55,66.17,298000.0,41.7059,42.0554,41.6551,42.0491,298000.0
2007-08-08 14:20:00,66.17,66.19,65.92,66.09,203000.0,42.0491,42.0618,41.8902,41.9982,203000.0
2007-08-08 14:30:00,66.09,66.21,65.9,65.93,188300.0,41.9982,42.0745,41.8775,41.8966,188300.0
2007-08-08 14:40:00,65.92,65.93,65.23,65.3,392400.0,41.8902,41.8966,41.4517,41.4962,392400.0
2007-08-08 14:50:00,65.3,65.31,64.61,64.65,456700.0,41.4962,41.5026,41.0577,41.0831,456700.0
2007-08-08 15:00:00,64.64,64.75,64.54,64.63,368200.0,41.0768,41.1467,41.0132,41.0704,368200.0
2007-08-08 15:10:00,64.63,64.65,64.25,64.29,491800.0,41.0704,41.0831,40.829,40.8544,491800.0
2007-08-08 15:20:00,64.29,65.0,64.14,64.33,429600.0,40.8544,41.3056,40.7591,40.8798,429600.0
2007-08-08 15:30:00,64.33,64.93,64.15,64.93,360100.0,40.8798,41.2611,40.7654,41.2611,360100.0
2007-08-08 15:40:00,64.92,65.08,64.6,64.97,340100.0,41.2547,41.3564,41.0514,41.2865,340100.0
2007-08-08 15:50:00,64.94,65.31,64.61,64.98,783700.0,41.2674,41.5026,41.0577,41.2929,783700.0
2007-08-09 09:30:00,64.01,64.39,62.78,63.02,603400.0,40.6764,40.9179,39.8948,40.0473,603400.0
2007-08-09 09:40:00,63.02,65.13,62.82,64.97,445400.0,40.0473,41.3882,39.9202,41.2865,445400.0
2007-08-09 09:50:00,64.97,65.13,63.74,63.78,392800.0,41.2865,41.3882,40.5049,40.5303,392800.0
2007-08-09 10:00:00,63.79,64.23,63.79,64.13,370100.0,40.5366,40.8163,40.5366,40.7527,370100.0
2007-08-09 10:10:00,64.13,64.43,64.12,64.33,257800.0,40.7527,40.9433,40.7463,40.8798,257800.0
2007-08-09 10:20:00,64.33,64.48,61.2,64.37,418400.0,40.8798,40.9751,38.8908,40.9052,418400.0
2007-08-09 10:30:00,64.42,65.0,64.06,64.12,394300.0,40.937,41.3056,40.7082,40.7463,394300.0
2007-08-09 10:40:00,64.12,64.29,64.12,64.21,309900.0,40.7463,40.8544,40.7463,40.8035,309900.0
2007-08-09 10:50:00,64.21,64.5,64.16,64.31,324100.0,40.8035,40.9878,40.7718,40.8671,324100.0
2007-08-09 11:00:00,64.31,64.51,64.23,64.3,162000.0,40.8671,40.9942,40.8163,40.8607,162000.0
2007-08-09 11:10:00,64.29,64.5,64.26,64.46,217900.0,40.8544,40.9878,40.8353,40.9624,217900.0
2007-08-09 11:20:00,64.46,64.49,64.15,64.28,133900.0,40.9624,40.9815,40.7654,40.848,133900.0
2007-08-09 11:30:00,64.27,64.48,64.1,64.22,295500.0,40.8417,40.9751,40.7336,40.8099,295500.0
2007-08-09 11:40:00,64.22,64.31,64.16,64.21,280300.0,40.8099,40.8671,40.7718,40.8035,280300.0
2007-08-09 11:50:00,64.2,64.26,64.13,64.15,668200.0,40.7972,40.8353,40.7527,40.7654,668200.0
2007-08-09 12:00:00,64.14,64.34,64.01,64.16,274400.0,40.7591,40.8862,40.6764,40.7718,274400.0
2007-08-09 12:10:00,64.14,64.19,63.85,63.93,208200.0,40.7591,40.7908,40.5748,40.6256,208200.0
2007-08-09 12:20:00,63.92,64.06,63.53,63.55,224800.0,40.6193,40.7082,40.3714,40.3841,224800.0
2007-08-09 12:30:00,63.55,63.6,62.94,63.29,245700.0,40.3841,40.4159,39.9965,40.2189,245700.0
2007-08-09 12:40:00,63.28,63.28,62.89,62.95,176800.0,40.2126,40.2126,39.9647,40.0028,176800.0
2007-08-09 12:50:00,62.96,62.96,62.25,62.65,198100.0,40.0092,40.0092,39.558,39.8122,198100.0
2007-08-09 13:00:00,62.65,62.75,61.95,62.0,260800.0,39.8122,39.8758,39.3674,39.3992,260800.0
2007-08-09 13:10:00,62.0,62.45,62.0,62.4,232200.0,39.3992,39.6851,39.3992,39.6533,232200.0
2007-08-09 13:20:00,62.4,62.57,61.97,62.57,291100.0,39.6533,39.7614,39.3801,39.7614,291100.0
2007-08-09 13:30:00,62.56,62.91,62.55,62.85,100100.0,39.755,39.9774,39.7487,39.9393,100100.0
2007-08-09 13:40:00,62.84,62.94,62.75,62.85,157800.0,39.9329,39.9965,39.8758,39.9393,157800.0
2007-08-09 13:50:00,62.86,62.96,62.85,62.9,106000.0,39.9457,40.0092,39.9393,39.9711,106000.0
2007-08-09 14:00:00,62.9,62.95,62.61,62.65,241600.0,39.9711,40.0028,39.7868,39.8122,241600.0
2007-08-09 14:10:00,62.65,63.07,62.5,63.06,86000.0,39.8122,40.0791,39.7169,40.0728,86000.0
2007-08-09 14:20:00,63.09,63.29,62.58,62.62,116800.0,40.0918,40.2189,39.7677,39.7931,116800.0
2007-08-09 14:30:00,62.62,62.8,62.58,62.7,192300.0,39.7931,39.9075,39.7677,39.844,192300.0
2007-08-09 14:40:00,62.7,62.9,62.62,62.65,252400.0,39.844,39.9711,39.7931,39.8122,252400.0
2007-08-09 14:50:00,62.65,62.66,62.16,62.42,372400.0,39.8122,39.8186,39.5008,39.6661,372400.0
2007-08-09 15:00:00,62.42,62.91,62.1,62.35,284100.0,39.6661,39.9774,39.4627,39.6216,284100.0
2007-08-09 15:10:00,62.35,62.92,62.32,62.86,222300.0,39.6216,39.9838,39.6025,39.9457,222300.0
2007-08-09 15:20:00,62.86,62.99,62.68,62.74,217900.0,39.9457,40.0283,39.8313,39.8694,217900.0
2007-08-09 15:30:00,62.73,62.98,62.6,62.93,265900.0,39.863,40.0219,39.7804,39.9901,265900.0
2007-08-09 15:40:00,62.94,63.23,62.85,63.21,306600.0,39.9965,40.1808,39.9393,40.1681,306600.0
2007-08-09 15:50:00,63.21,63.34,62.66,62.74,716700.0,40.1681,40.2507,39.8186,39.8694,716700.0
2007-08-10 09:30:00,62.01,62.29,61.35,61.39,303800.0,39.4055,39.5834,38.9861,39.0115,303800.0
2007-08-10 09:40:00,61.38,61.41,60.55,60.76,609300.0,39.0052,39.0242,38.4777,38.6112,609300.0
2007-08-10 09:50:00,60.76,61.06,60.23,60.94,555800.0,38.6112,38.8018,38.2744,38.7256,555800.0
2007-08-10 10:00:00,60.95,61.17,60.81,60.85,431400.0,38.7319,38.8717,38.6429,38.6684,431400.0
2007-08-10 10:10:00,60.83,61.41,60.81,61.13,289700.0,38.6557,39.0242,38.6429,38.8463,289700.0
2007-08-10 10:20:00,61.14,61.28,61.0,61.01,299000.0,38.8526,38.9416,38.7637,38.77,299000.0
2007-08-10 10:30:00,61.02,61.17,61.0,61.11,172300.0,38.7764,38.8717,38.7637,38.8336,172300.0
2007-08-10 10:40:00,61.11,61.63,61.1,61.16,241800.0,38.8336,39.164,38.8272,38.8654,241800.0
2007-08-10 10:50:00,61.16,61.48,61.07,61.17,275800.0,38.8654,39.0687,38.8082,38.8717,275800.0
2007-08-10 11:00:00,61.17,61.44,61.09,61.21,392200.0,38.8717,39.0433,38.8209,38.8971,392200.0
2007-08-10 11:10:00,61.2,61.41,61.08,61.23,232700.0,38.8908,39.0242,38.8145,38.9098,232700.0
2007-08-10 11:20:00,61.23,61.38,61.1,61.12,243900.0,38.9098,39.0052,38.8272,38.8399,243900.0
2007-08-10 11:30:00,61.1,61.43,61.08,61.26,249700.0,38.8272,39.0369,38.8145,38.9289,249700.0
2007-08-10 11:40:00,61.23,61.76,61.23,61.53,282400.0,38.9098,39.2466,38.9098,39.1005,282400.0
2007-08-10 11:50:00,61.53,61.82,61.46,61.64,347400.0,39.1005,39.2848,39.056,39.1704,347400.0
2007-08-10 12:00:00,61.63,62.48,61.63,62.09,672100.0,39.164,39.7042,39.164,39.4563,672100.0
2007-08-10 12:10:00,62.09,62.12,61.66,62.0,371400.0,39.4563,39.4754,39.1831,39.3992,371400.0
2007-08-10 12:20:00,61.98,62.15,61.94,62.05,378800.0,39.3864,39.4945,39.361,39.4309,378800.0
2007-08-10 12:30:00,62.05,62.43,62.05,62.24,233200.0,39.4309,39.6724,39.4309,39.5517,233200.0
2007-08-10 12:40:00,62.23,62.27,61.88,61.88,237800.0,39.5453,39.5707,39.3229,39.3229,237800.0
2007-08-10 12:50:00,61.88,62.12,61.39,61.54,244800.0,39.3229,39.4754,39.0115,39.1068,244800.0
2007-08-10 13:00:00,61.56,61.76,61.4,61.53,240600.0,39.1195,39.2466,39.0179,39.1005,240600.0
2007-08-10 13:10:00,61.48,61.97,61.42,61.87,155400.0,39.0687,39.3801,39.0306,39.3165,155400.0
2007-08-10 13:20:00,61.89,62.06,61.69,61.83,141100.0,39.3293,39.4373,39.2022,39.2911,141100.0
2007-08-10 13:30:00,61.82,61.95,61.67,61.85,273400.0,39.2848,39.3674,39.1894,39.3038,273400.0
2007-08-10 13:40:00,61.81,61.89,61.34,61.38,236400.0,39.2784,39.3293,38.9797,39.0052,236400.0
2007-08-10 13:50:00,61.38,61.84,61.38,61.47,207600.0,39.0052,39.2975,39.0052,39.0624,207600.0
2007-08-10 14:00:00,61.47,61.7,61.25,61.49,427300.0,39.0624,39.2085,38.9226,39.0751,427300.0
2007-08-10 14:10:00,61.49,61.71,61.3,61.67,128500.0,39.0751,39.2149,38.9543,39.1894,128500.0
2007-08-10 14:20:00,61.67,62.13,61.32,61.34,127100.0,39.1894,39.4818,38.967,38.9797,127100.0
2007-08-10 14:30:00,61.32,61.61,61.3,61.4,195800.0,38.967,39.1513,38.9543,39.0179,195800.0
2007-08-10 14:40:00,61.39,61.86,61.29,61.69,361000.0,39.0115,39.3102,38.948,39.2022,361000.0
2007-08-10 14:50:00,61.7,61.96,61.63,61.83,175100.0,39.2085,39.3737,39.164,39.2911,175100.0
2007-08-10 15:00:00,61.84,62.05,61.71,61.96,201900.0,39.2975,39.4309,39.2149,39.3737,201900.0
2007-08-10 15:10:00,61.99,62.03,61.74,61.76,154900.0,39.3928,39.4182,39.2339,39.2466,154900.0
2007-08-10 15:20:00,61.76,62.31,61.65,62.2,286900.0,39.2466,39.5961,39.1767,39.5262,286900.0
2007-08-10 15:30:00,62.2,62.52,62.04,62.15,279600.0,39.5262,39.7296,39.4246,39.4945,279600.0
2007-08-10 15:40:00,62.12,62.74,62.12,62.6,324100.0,39.4754,39.8694,39.4754,39.7804,324100.0
2007-08-10 15:50:00,62.59,63.0,62.36,62.39,487600.0,39.7741,40.0346,39.6279,39.647,487600.0
2007-08-13 09:30:00,63.73,63.97,63.1,63.91,393700.0,40.4985,40.651,40.0982,40.6129,393700.0
2007-08-13 09:40:00,63.91,64.0,63.63,63.68,337000.0,40.6129,40.6701,40.435,40.4667,337000.0
2007-08-13 09:50:00,63.69,63.86,63.31,63.48,198400.0,40.4731,40.5811,40.2316,40.3396,198400.0
2007-08-13 10:00:00,63.43,63.67,63.32,63.6,131900.0,40.3079,40.4604,40.238,40.4159,131900.0
2007-08-13 10:10:00,63.62,63.71,63.31,63.37,108900.0,40.4286,40.4858,40.2316,40.2697,108900.0
2007-08-13 10:20:00,63.37,63.67,63.35,63.59,100300.0,40.2697,40.4604,40.257,40.4096,100300.0
2007-08-13 10:30:00,63.61,63.62,63.36,63.4,105600.0,40.4223,40.4286,40.2634,40.2888,105600.0
2007-08-13 10:40:00,63.41,63.45,63.05,63.2,127600.0,40.2952,40.3206,40.0664,40.1617,127600.0
2007-08-13 10:50:00,63.2,63.37,62.87,63.12,174700.0,40.1617,40.2697,39.952,40.1109,174700.0
2007-08-13 11:00:00,63.13,63.3,63.08,63.3,186600.0,40.1172,40.2253,40.0855,40.2253,186600.0
2007-08-13 11:10:00,63.3,63.69,63.27,63.6,140700.0,40.2253,40.4731,40.2062,40.4159,140700.0
2007-08-13 11:20:00,63.6,63.63,63.36,63.53,118900.0,40.4159,40.435,40.2634,40.3714,118900.0
2007-08-13 11:30:00,63.52,63.58,63.39,63.42,94400.0,40.3651,40.4032,40.2825,40.3015,94400.0
2007-08-13 11:40:00,63.43,63.54,63.29,63.5,74700.0,40.3079,40.3778,40.2189,40.3524,74700.0
2007-08-13 11:50:00,63.48,63.54,63.3,63.35,78400.0,40.3396,40.3778,40.2253,40.257,78400.0
2007-08-13 12:00:00,63.34,63.54,63.28,63.5,86000.0,40.2507,40.3778,40.2126,40.3524,86000.0
2007-08-13 12:10:00,63.49,63.54,63.4,63.5,102000.0,40.346,40.3778,40.2888,40.3524,102000.0
2007-08-13 12:20:00,63.51,63.51,63.26,63.31,70400.0,40.3587,40.3587,40.1998,40.2316,70400.0
2007-08-13 12:30:00,63.34,63.54,63.34,63.44,57800.0,40.2507,40.3778,40.2507,40.3142,57800.0
2007-08-13 12:40:00,63.44,63.45,63.3,63.4,79800.0,40.3142,40.3206,40.2253,40.2888,79800.0
2007-08-13 12:50:00,63.4,63.52,63.37,63.42,44400.0,40.2888,40.3651,40.2697,40.3015,44400.0
2007-08-13 13:00:00,63.44,63.52,63.35,63.38,36900.0,40.3142,40.3651,40.257,40.2761,36900.0
2007-08-13 13:10:00,63.38,63.4,63.32,63.34,71700.0,40.2761,40.2888,40.238,40.2507,71700.0
2007-08-13 13:20:00,63.33,63.43,63.24,63.35,292600.0,40.2443,40.3079,40.1871,40.257,292600.0
2007-08-13 13:30:00,63.35,63.43,63.31,63.37,106300.0,40.257,40.3079,40.2316,40.2697,106300.0
2007-08-13 13:40:00,63.39,63.45,63.26,63.28,107200.0,40.2825,40.3206,40.1998,40.2126,107200.0
2007-08-13 13:50:00,63.3,63.36,63.28,63.33,230000.0,40.2253,40.2634,40.2126,40.2443,230000.0
2007-08-13 14:00:00,63.33,63.54,63.33,63.44,187800.0,40.2443,40.3778,40.2443,40.3142,187800.0
2007-08-13 14:10:00,63.43,63.45,63.38,63.4,51300.0,40.3079,40.3206,40.2761,40.2888,51300.0
2007-08-13 14:20:00,63.41,63.48,63.38,63.46,173900.0,40.2952,40.3396,40.2761,40.3269,173900.0
2007-08-13 14:30:00,63.45,63.51,63.39,63.5,63000.0,40.3206,40.3587,40.2825,40.3524,63000.0
2007-08-13 14:40:00,63.49,63.52,63.43,63.5,74400.0,40.346,40.3651,40.3079,40.3524,74400.0
2007-08-13 14:50:00,63.51,63.83,63.48,63.7,188600.0,40.3587,40.5621,40.3396,40.4795,188600.0
2007-08-13 15:00:00,63.7,63.8,63.54,63.56,126100.0,40.4795,40.543,40.3778,40.3905,126100.0
2007-08-13 15:10:00,63.58,63.81,63.55,63.66,168300.0,40.4032,40.5494,40.3841,40.454,168300.0
2007-08-13 15:20:00,63.65,63.68,63.54,63.6,399800.0,40.4477,40.4667,40.3778,40.4159,399800.0
2007-08-13 15:30:00,63.6,63.6,63.34,63.55,440700.0,40.4159,40.4159,40.2507,40.3841,440700.0
2007-08-13 15:40:00,63.55,63.6,63.37,63.41,259300.0,40.3841,40.4159,40.2697,40.2952,259300.0
2007-08-13 15:50:00,63.42,63.5,63.08,63.24,460000.0,40.3015,40.3524,40.0855,40.1871,460000.0
2007-08-14 09:30:00,62.73,62.9,61.78,62.25,532700.0,39.863,39.9711,39.2593,39.558,532700.0
2007-08-14 09:40:00,62.16,62.49,61.75,62.04,344300.0,39.5008,39.7105,39.2403,39.4246,344300.0
2007-08-14 09:50:00,62.01,62.04,61.56,61.81,233300.0,39.4055,39.4246,39.1195,39.2784,233300.0
2007-08-14 10:00:00,61.82,62.02,61.6,61.65,192300.0,39.2848,39.4119,39.145,39.1767,192300.0
2007-08-14 10:10:00,61.61,61.77,61.5,61.77,270100.0,39.1513,39.253,39.0814,39.253,270100.0
2007-08-14 10:20:00,61.74,61.76,61.25,61.25,178400.0,39.2339,39.2466,38.9226,38.9226,178400.0
2007-08-14 10:30:00,61.26,61.46,61.22,61.22,247900.0,38.9289,39.056,38.9035,38.9035,247900.0
2007-08-14 10:40:00,61.22,61.44,61.07,61.44,250200.0,38.9035,39.0433,38.8082,39.0433,250200.0
2007-08-14 10:50:00,61.44,61.46,61.0,61.1,175200.0,39.0433,39.056,38.7637,38.8272,175200.0
2007-08-14 11:00:00,61.09,61.09,60.61,60.73,329900.0,38.8209,38.8209,38.5158,38.5921,329900.0
2007-08-14 11:10:00,60.74,60.88,60.53,60.68,249800.0,38.5985,38.6874,38.465,38.5603,249800.0
2007-08-14 11:20:00,60.72,60.75,60.58,60.72,137200.0,38.5858,38.6048,38.4968,38.5858,137200.0
2007-08-14 11:30:00,60.73,61.18,60.73,60.89,211800.0,38.5921,38.8781,38.5921,38.6938,211800.0
2007-08-14 11:40:00,60.85,61.21,60.8,61.2,106700.0,38.6684,38.8971,38.6366,38.8908,106700.0
2007-08-14 11:50:00,61.2,61.73,61.19,61.52,139700.0,38.8908,39.2276,38.8844,39.0941,139700.0
2007-08-14 12:00:00,61.55,61.69,61.26,61.29,84600.0,39.1132,39.2022,38.9289,38.948,84600.0
2007-08-14 12:10:00,61.34,61.38,61.18,61.26,70800.0,38.9797,39.0052,38.8781,38.9289,70800.0
2007-08-14 12:20:00,61.27,61.4,61.18,61.25,98000.0,38.9353,39.0179,38.8781,38.9226,98000.0
2007-08-14 12:30:00,61.24,61.47,61.21,61.26,79700.0,38.9162,39.0624,38.8971,38.9289,79700.0
2007-08-14 12:40:00,61.27,61.42,61.12,61.34,81300.0,38.9353,39.0306,38.8399,38.9797,81300.0
2007-08-14 12:50:00,61.29,61.45,61.24,61.33,61300.0,38.948,39.0496,38.9162,38.9734,61300.0
2007-08-14 13:00:00,61.33,61.38,61.18,61.33,53900.0,38.9734,39.0052,38.8781,38.9734,53900.0
2007-08-14 13:10:00,61.33,61.33,61.02,61.12,100900.0,38.9734,38.9734,38.7764,38.8399,100900.0
2007-08-14 13:20:00,61.15,61.16,61.01,61.03,51300.0,38.859,38.8654,38.77,38.7827,51300.0
2007-08-14 13:30:00,61.04,61.21,60.89,61.11,110500.0,38.7891,38.8971,38.6938,38.8336,110500.0
2007-08-14 13:40:00,61.1,61.25,61.0,61.08,87600.0,38.8272,38.9226,38.7637,38.8145,87600.0
2007-08-14 13:50:00,61.1,61.2,60.68,60.85,160700.0,38.8272,38.8908,38.5603,38.6684,160700.0
2007-08-14 14:00:00,60.85,60.88,60.53,60.54,245500.0,38.6684,38.6874,38.465,38.4714,245500.0
2007-08-14 14:10:00,60.55,60.8,60.32,60.77,129200.0,38.4777,38.6366,38.3316,38.6175,129200.0
2007-08-14 14:20:00,60.78,60.92,60.69,60.73,114000.0,38.6239,38.7128,38.5667,38.5921,114000.0
2007-08-14 14:30:00,60.71,60.73,60.31,60.4,236800.0,38.5794,38.5921,38.3252,38.3824,236800.0
2007-08-14 14:40:00,60.41,60.52,60.2,60.21,289600.0,38.3888,38.4587,38.2553,38.2617,289600.0
2007-08-14 14:50:00,60.21,60.54,60.1,60.41,264700.0,38.2617,38.4714,38.1918,38.3888,264700.0
2007-08-14 15:00:00,60.43,61.3,60.43,60.76,509500.0,38.4015,38.9543,38.4015,38.6112,509500.0
2007-08-14 15:10:00,60.75,60.82,60.28,60.45,219800.0,38.6048,38.6493,38.3061,38.4142,219800.0
2007-08-14 15:20:00,60.45,60.79,60.37,60.4,317200.0,38.4142,38.6302,38.3633,38.3824,317200.0
2007-08-14 15:30:00,60.39,60.39,60.09,60.19,312600.0,38.376,38.376,38.1854,38.249,312600.0
2007-08-14 15:40:00,60.17,60.27,60.05,60.07,402000.0,38.2362,38.2998,38.16,38.1727,402000.0
2007-08-14 15:50:00,60.07,60.19,59.94,60.05,770300.0,38.1727,38.249,38.0901,38.16,770300.0
2007-08-15 09:30:00,60.02,60.46,59.59,59.65,641000.0,38.1409,38.4205,37.8677,37.9058,641000.0
2007-08-15 09:40:00,59.65,59.91,59.33,59.65,683300.0,37.9058,38.071,37.7024,37.9058,683300.0
2007-08-15 09:50:00,59.65,59.86,59.35,59.56,463100.0,37.9058,38.0392,37.7152,37.8486,463100.0
2007-08-15 10:00:00,59.56,59.75,58.68,58.9,645400.0,37.8486,37.9693,37.2894,37.4292,645400.0
2007-08-15 10:10:00,58.9,59.48,58.68,59.24,319600.0,37.4292,37.7978,37.2894,37.6453,319600.0
2007-08-15 10:20:00,59.22,59.77,59.22,59.6,345400.0,37.6325,37.9821,37.6325,37.874,345400.0
2007-08-15 10:30:00,59.62,59.99,59.54,59.57,341900.0,37.8867,38.1219,37.8359,37.855,341900.0
2007-08-15 10:40:00,59.55,59.63,58.92,59.03,392100.0,37.8423,37.8931,37.4419,37.5118,392100.0
2007-08-15 10:50:00,59.03,59.04,58.73,58.86,247400.0,37.5118,37.5182,37.3212,37.4038,247400.0
2007-08-15 11:00:00,58.86,59.19,58.79,58.93,182900.0,37.4038,37.6135,37.3593,37.4483,182900.0
2007-08-15 11:10:00,58.95,59.2,58.88,59.01,187800.0,37.461,37.6198,37.4165,37.4991,187800.0
2007-08-15 11:20:00,59.0,59.2,58.99,59.05,168200.0,37.4927,37.6198,37.4864,37.5245,168200.0
2007-08-15 11:30:00,59.05,59.07,58.44,58.56,298500.0,37.5245,37.5372,37.1369,37.2131,298500.0
2007-08-15 11:40:00,58.56,59.0,58.49,58.64,234700.0,37.2131,37.4927,37.1687,37.264,234700.0
2007-08-15 11:50:00,58.65,58.72,58.48,58.61,223500.0,37.2703,37.3148,37.1623,37.2449,223500.0
2007-08-15 12:00:00,58.61,58.74,58.57,58.7,146900.0,37.2449,37.3275,37.2195,37.3021,146900.0
2007-08-15 12:10:00,58.69,58.91,58.55,58.8,89500.0,37.2957,37.4355,37.2068,37.3656,89500.0
2007-08-15 12:20:00,58.8,58.94,58.7,58.88,80700.0,37.3656,37.4546,37.3021,37.4165,80700.0
2007-08-15 12:30:00,58.86,59.0,58.7,58.99,147500.0,37.4038,37.4927,37.3021,37.4864,147500.0
2007-08-15 12:40:00,59.0,59.12,58.87,59.02,66400.0,37.4927,37.569,37.4101,37.5055,66400.0
2007-08-15 12:50:00,59.03,59.25,59.03,59.17,135700.0,37.5118,37.6516,37.5118,37.6008,135700.0
2007-08-15 13:00:00,59.19,59.37,58.81,59.21,201300.0,37.6135,37.7279,37.372,37.6262,201300.0
2007-08-15 13:10:00,59.22,59.53,59.1,59.48,164000.0,37.6325,37.8295,37.5563,37.7978,164000.0
2007-08-15 13:20:00,59.48,59.65,59.23,59.51,158600.0,37.7978,37.9058,37.6389,37.8168,158600.0
2007-08-15 13:30:00,59.5,60.43,59.48,59.95,375900.0,37.8105,38.4015,37.7978,38.0964,375900.0
2007-08-15 13:40:00,59.95,60.35,59.84,60.02,294500.0,38.0964,38.3506,38.0265,38.1409,294500.0
2007-08-15 13:50:00,60.04,60.26,59.83,59.98,172600.0,38.1536,38.2934,38.0202,38.1155,172600.0
2007-08-15 14:00:00,59.98,60.01,59.92,59.95,174400.0,38.1155,38.1346,38.0774,38.0964,174400.0
2007-08-15 14:10:00,59.95,60.02,59.73,60.0,203800.0,38.0964,38.1409,37.9566,38.1282,203800.0
2007-08-15 14:20:00,60.02,60.07,59.78,59.87,99800.0,38.1409,38.1727,37.9884,38.0456,99800.0
2007-08-15 14:30:00,59.88,59.99,59.5,59.69,179100.0,38.052,38.1219,37.8105,37.9312,179100.0
2007-08-15 14:40:00,59.66,59.82,59.4,59.4,167800.0,37.9122,38.0138,37.7469,37.7469,167800.0
2007-08-15 14:50:00,59.38,59.76,59.31,59.65,253500.0,37.7342,37.9757,37.6897,37.9058,253500.0
2007-08-15 15:00:00,59.68,59.84,59.56,59.6,209700.0,37.9249,38.0265,37.8486,37.874,209700.0
2007-08-15 15:10:00,59.6,59.68,59.08,59.26,286500.0,37.874,37.9249,37.5436,37.658,286500.0
2007-08-15 15:20:00,59.27,59.34,58.98,59.0,305500.0,37.6643,37.7088,37.48,37.4927,305500.0
2007-08-15 15:30:00,58.99,59.08,58.62,58.62,371400.0,37.4864,37.5436,37.2513,37.2513,371400.0
2007-08-15 15:40:00,58.64,58.8,58.55,58.79,460500.0,37.264,37.3656,37.2068,37.3593,460500.0
2007-08-15 15:50:00,58.79,58.8,57.96,58.1,619100.0,37.3593,37.3656,36.8319,36.9208,619100.0
2007-08-16 09:30:00,57.65,58.78,57.56,58.74,483500.0,36.7207,37.4405,36.6634,37.415,483500.0
2007-08-16 09:40:00,58.75,59.04,58.3,59.0,361400.0,37.4214,37.6061,37.1347,37.5806,361400.0
2007-08-16 09:50:00,59.0,59.1,58.71,58.77,390700.0,37.5806,37.6443,37.3959,37.4341,390700.0
2007-08-16 10:00:00,58.76,58.78,57.7,57.79,319300.0,37.4277,37.4405,36.7525,36.8099,319300.0
2007-08-16 10:10:00,57.79,57.83,57.45,57.57,237700.0,36.8099,36.8353,36.5933,36.6697,237700.0
2007-08-16 10:20:00,57.54,57.59,56.68,57.09,459900.0,36.6506,36.6825,36.1028,36.364,459900.0
2007-08-16 10:30:00,57.08,57.31,57.0,57.25,221500.0,36.3576,36.5041,36.3067,36.4659,221500.0
2007-08-16 10:40:00,57.24,57.31,57.0,57.03,407800.0,36.4595,36.5041,36.3067,36.3258,407800.0
2007-08-16 10:50:00,57.03,57.39,57.01,57.33,424500.0,36.3258,36.5551,36.313,36.5169,424500.0
2007-08-16 11:00:00,57.34,57.84,57.22,57.59,324400.0,36.5232,36.8417,36.4468,36.6825,324400.0
2007-08-16 11:10:00,57.58,58.05,57.1,57.1,426400.0,36.6761,36.9755,36.3704,36.3704,426400.0
2007-08-16 11:20:00,57.12,57.66,57.04,57.42,200000.0,36.3831,36.7271,36.3322,36.5742,200000.0
2007-08-16 11:30:00,57.4,57.41,57.0,57.34,159300.0,36.5615,36.5678,36.3067,36.5232,159300.0
2007-08-16 11:40:00,57.31,57.55,57.2,57.37,82100.0,36.5041,36.657,36.4341,36.5423,82100.0
2007-08-16 11:50:00,57.35,57.44,57.18,57.31,64400.0,36.5296,36.5869,36.4213,36.5041,64400.0
2007-08-16 12:00:00,57.31,57.37,56.72,56.86,301300.0,36.5041,36.5423,36.1283,36.2175,301300.0
2007-08-16 12:10:00,56.87,57.15,56.76,56.88,503000.0,36.2239,36.4022,36.1538,36.2302,503000.0
2007-08-16 12:20:00,56.88,57.04,56.68,56.96,262100.0,36.2302,36.3322,36.1028,36.2812,262100.0
2007-08-16 12:30:00,56.94,57.28,56.79,56.95,130300.0,36.2685,36.485,36.1729,36.2748,130300.0
2007-08-16 12:40:00,56.97,56.97,56.54,56.75,276200.0,36.2876,36.2876,36.0137,36.1474,276200.0
2007-08-16 12:50:00,56.74,56.85,56.06,56.19,261000.0,36.1411,36.2111,35.7079,35.7907,261000.0
2007-08-16 13:00:00,56.19,57.17,56.13,57.01,297700.0,35.7907,36.415,35.7525,36.313,297700.0
2007-08-16 13:10:00,57.01,57.6,56.94,57.6,281200.0,36.313,36.6888,36.2685,36.6888,281200.0
2007-08-16 13:20:00,57.58,57.64,57.15,57.37,218800.0,36.6761,36.7143,36.4022,36.5423,218800.0
2007-08-16 13:30:00,57.37,57.85,57.37,57.63,253500.0,36.5423,36.8481,36.5423,36.708,253500.0
2007-08-16 13:40:00,57.65,57.87,57.3,57.48,335900.0,36.7207,36.8608,36.4978,36.6124,335900.0
2007-08-16 13:50:00,57.49,58.09,57.44,58.0,227800.0,36.6188,37.001,36.5869,36.9436,227800.0
2007-08-16 14:00:00,57.98,58.75,57.84,58.36,439800.0,36.9309,37.4214,36.8417,37.1729,439800.0
2007-08-16 14:10:00,58.4,59.54,58.05,58.96,391700.0,37.1984,37.9245,36.9755,37.5551,391700.0
2007-08-16 14:20:00,58.96,59.0,58.25,58.68,219900.0,37.5551,37.5806,37.1029,37.3768,219900.0
2007-08-16 14:30:00,58.71,58.78,58.0,58.7,231500.0,37.3959,37.4405,36.9436,37.3895,231500.0
2007-08-16 14:40:00,58.69,58.97,58.6,58.6,232500.0,37.3831,37.5615,37.3258,37.3258,232500.0
2007-08-16 14:50:00,58.6,58.8,58.37,58.63,159500.0,37.3258,37.4532,37.1793,37.3449,159500.0
2007-08-16 15:00:00,58.58,58.82,57.45,57.47,327600.0,37.3131,37.4659,36.5933,36.606,327600.0
2007-08-16 15:10:00,57.5,58.12,57.06,57.76,377800.0,36.6252,37.0201,36.3449,36.7908,377800.0
2007-08-16 15:20:00,57.75,58.18,57.39,57.89,353000.0,36.7844,37.0583,36.5551,36.8736,353000.0
2007-08-16 15:30:00,57.87,58.92,57.69,58.63,458700.0,36.8608,37.5296,36.7462,37.3449,458700.0
2007-08-16 15:40:00,58.61,59.29,58.31,58.95,533200.0,37.3322,37.7653,37.1411,37.5487,533200.0
2007-08-16 15:50:00,58.97,60.55,58.81,60.01,754900.0,37.5615,38.5679,37.4596,38.2239,754900.0
2007-08-17 09:30:00,61.27,62.91,61.12,62.7,1311500.0,39.0265,40.0711,38.9309,39.9373,1311500.0
2007-08-17 09:40:00,62.73,62.86,61.85,61.95,409600.0,39.9564,40.0393,39.3959,39.4596,409600.0
2007-08-17 09:50:00,61.97,62.07,61.55,61.89,528800.0,39.4724,39.5361,39.2048,39.4214,528800.0
2007-08-17 10:00:00,61.89,62.3,61.18,61.8,493300.0,39.4214,39.6826,38.9692,39.3641,493300.0
2007-08-17 10:10:00,61.78,61.88,60.91,60.96,290200.0,39.3513,39.415,38.7972,38.829,290200.0
2007-08-17 10:20:00,60.96,61.34,60.41,60.46,321900.0,38.829,39.0711,38.4787,38.5106,321900.0
2007-08-17 10:30:00,60.48,60.64,60.06,60.63,611400.0,38.5233,38.6252,38.2558,38.6188,611400.0
2007-08-17 10:40:00,60.63,60.64,59.81,59.85,237300.0,38.6188,38.6252,38.0965,38.122,237300.0
2007-08-17 10:50:00,59.84,60.33,59.75,60.04,349300.0,38.1156,38.4277,38.0583,38.243,349300.0
2007-08-17 11:00:00,60.02,60.31,59.89,59.96,191600.0,38.2303,38.415,38.1475,38.1921,191600.0
2007-08-17 11:10:00,59.9,60.17,59.49,59.87,243700.0,38.1539,38.3258,37.8927,38.1347,243700.0
2007-08-17 11:20:00,59.89,60.03,59.77,59.87,290400.0,38.1475,38.2367,38.071,38.1347,290400.0
2007-08-17 11:30:00,59.9,60.15,59.87,60.03,243500.0,38.1539,38.3131,38.1347,38.2367,243500.0
2007-08-17 11:40:00,60.04,60.31,60.01,60.2,193100.0,38.243,38.415,38.2239,38.3449,193100.0
2007-08-17 11:50:00,60.2,60.27,59.73,59.78,161500.0,38.3449,38.3895,38.0456,38.0774,161500.0
2007-08-17 12:00:00,59.78,59.94,59.77,59.8,101200.0,38.0774,38.1793,38.071,38.0902,101200.0
2007-08-17 12:10:00,59.79,59.91,59.65,59.84,170600.0,38.0838,38.1602,37.9946,38.1156,170600.0
2007-08-17 12:20:00,59.83,60.03,59.72,59.92,142900.0,38.1093,38.2367,38.0392,38.1666,142900.0
2007-08-17 12:30:00,59.93,60.2,59.82,59.87,156000.0,38.173,38.3449,38.1029,38.1347,156000.0
2007-08-17 12:40:00,59.83,60.0,59.8,59.84,98000.0,38.1093,38.2176,38.0902,38.1156,98000.0
2007-08-17 12:50:00,59.85,59.89,59.62,59.82,118100.0,38.122,38.1475,37.9755,38.1029,118100.0
2007-08-17 13:00:00,59.81,60.03,59.63,60.02,104700.0,38.0965,38.2367,37.9819,38.2303,104700.0
2007-08-17 13:10:00,60.0,60.2,59.81,60.09,203200.0,38.2176,38.3449,38.0965,38.2749,203200.0
2007-08-17 13:20:00,60.11,60.22,59.95,59.99,333800.0,38.2876,38.3577,38.1857,38.2112,333800.0
2007-08-17 13:30:00,59.94,60.18,59.84,60.17,90100.0,38.1793,38.3322,38.1156,38.3258,90100.0
2007-08-17 13:40:00,60.17,60.21,59.86,59.98,163000.0,38.3258,38.3513,38.1284,38.2048,163000.0
2007-08-17 13:50:00,60.0,60.0,59.67,59.88,139500.0,38.2176,38.2176,38.0074,38.1411,139500.0
2007-08-17 14:00:00,59.89,59.89,59.6,59.6,156100.0,38.1475,38.1475,37.9628,37.9628,156100.0
2007-08-17 14:10:00,59.62,60.1,59.61,59.98,133700.0,37.9755,38.2812,37.9691,38.2048,133700.0
2007-08-17 14:20:00,60.0,60.01,59.76,59.82,135900.0,38.2176,38.2239,38.0647,38.1029,135900.0
2007-08-17 14:30:00,59.81,59.94,59.69,59.91,133800.0,38.0965,38.1793,38.0201,38.1602,133800.0
2007-08-17 14:40:00,59.89,60.2,59.83,59.98,142700.0,38.1475,38.3449,38.1093,38.2048,142700.0
2007-08-17 14:50:00,59.98,60.24,59.96,60.16,138300.0,38.2048,38.3704,38.1921,38.3195,138300.0
2007-08-17 15:00:00,60.16,60.74,59.96,60.62,303200.0,38.3195,38.6889,38.1921,38.6125,303200.0
2007-08-17 15:10:00,60.68,60.8,60.27,60.5,258200.0,38.6507,38.7271,38.3895,38.536,258200.0
2007-08-17 15:20:00,60.5,60.54,60.3,60.45,472100.0,38.536,38.5615,38.4086,38.5042,472100.0
2007-08-17 15:30:00,60.45,60.91,60.44,60.8,328000.0,38.5042,38.7972,38.4978,38.7271,328000.0
2007-08-17 15:40:00,60.8,61.4,60.77,61.4,548300.0,38.7271,39.1093,38.708,39.1093,548300.0
2007-08-17 15:50:00,61.41,61.42,60.93,61.08,778200.0,39.1157,39.122,38.8099,38.9055,778200.0
2007-08-20 09:30:00,61.9,61.9,60.83,61.34,243200.0,39.4278,39.4278,38.7462,39.0711,243200.0
2007-08-20 09:40:00,61.31,61.42,61.03,61.32,189100.0,39.052,39.122,38.8736,39.0583,189100.0
2007-08-20 09:50:00,61.34,61.45,61.15,61.18,216900.0,39.0711,39.1411,38.9501,38.9692,216900.0
2007-08-20 10:00:00,61.19,61.47,61.05,61.44,221300.0,38.9755,39.1539,38.8864,39.1348,221300.0
2007-08-20 10:10:00,61.42,61.5,61.26,61.39,155000.0,39.122,39.173,39.0201,39.1029,155000.0
2007-08-20 10:20:00,61.35,61.53,61.19,61.45,211900.0,39.0774,39.1921,38.9755,39.1411,211900.0
2007-08-20 10:30:00,61.44,61.45,61.29,61.41,83000.0,39.1348,39.1411,39.0392,39.1157,83000.0
2007-08-20 10:40:00,61.41,61.55,61.35,61.5,114200.0,39.1157,39.2048,39.0774,39.173,114200.0
2007-08-20 10:50:00,61.5,61.53,61.4,61.51,126200.0,39.173,39.1921,39.1093,39.1794,126200.0
2007-08-20 11:00:00,61.51,61.58,61.3,61.4,105600.0,39.1794,39.2239,39.0456,39.1093,105600.0
2007-08-20 11:10:00,61.41,61.52,61.37,61.38,47000.0,39.1157,39.1857,39.0902,39.0966,47000.0
2007-08-20 11:20:00,61.4,61.47,61.15,61.22,174000.0,39.1093,39.1539,38.9501,38.9946,174000.0
2007-08-20 11:30:00,61.25,61.25,60.6,60.91,214600.0,39.0137,39.0137,38.5997,38.7972,214600.0
2007-08-20 11:40:00,60.9,61.18,60.88,60.99,117300.0,38.7908,38.9692,38.7781,38.8481,117300.0
2007-08-20 11:50:00,60.99,61.05,60.69,60.74,101500.0,38.8481,38.8864,38.6571,38.6889,101500.0
2007-08-20 12:00:00,60.75,60.83,60.62,60.66,133200.0,38.6953,38.7462,38.6125,38.6379,133200.0
2007-08-20 12:10:00,60.66,60.73,60.35,60.66,161100.0,38.6379,38.6825,38.4405,38.6379,161100.0
2007-08-20 12:20:00,60.66,60.8,60.46,60.6,110200.0,38.6379,38.7271,38.5106,38.5997,110200.0
2007-08-20 12:30:00,60.61,60.96,60.42,60.53,133200.0,38.6061,38.829,38.4851,38.5551,133200.0
2007-08-20 12:40:00,60.52,60.52,60.26,60.28,135400.0,38.5488,38.5488,38.3832,38.3959,135400.0
2007-08-20 12:50:00,60.27,60.37,60.19,60.24,77900.0,38.3895,38.4532,38.3386,38.3704,77900.0
2007-08-20 13:00:00,60.25,60.38,60.25,60.35,92900.0,38.3768,38.4596,38.3768,38.4405,92900.0
2007-08-20 13:10:00,60.33,60.58,60.21,60.5,138500.0,38.4277,38.587,38.3513,38.536,138500.0
2007-08-20 13:20:00,60.52,60.52,60.19,60.5,131500.0,38.5488,38.5488,38.3386,38.536,131500.0
2007-08-20 13:30:00,60.5,60.5,60.2,60.3,121600.0,38.536,38.536,38.3449,38.4086,121600.0
2007-08-20 13:40:00,60.27,60.51,60.25,60.5,90400.0,38.3895,38.5424,38.3768,38.536,90400.0
2007-08-20 13:50:00,60.49,60.53,60.21,60.28,176800.0,38.5297,38.5551,38.3513,38.3959,176800.0
2007-08-20 14:00:00,60.29,60.35,60.11,60.16,177000.0,38.4023,38.4405,38.2876,38.3195,177000.0
2007-08-20 14:10:00,60.18,60.22,59.88,60.03,250800.0,38.3322,38.3577,38.1411,38.2367,250800.0
2007-08-20 14:20:00,60.02,60.07,59.85,59.97,280200.0,38.2303,38.2621,38.122,38.1984,280200.0
2007-08-20 14:30:00,59.96,60.02,59.83,59.9,406600.0,38.1921,38.2303,38.1093,38.1539,406600.0
2007-08-20 14:40:00,59.91,60.02,59.75,59.87,429600.0,38.1602,38.2303,38.0583,38.1347,429600.0
2007-08-20 14:50:00,59.86,59.93,59.6,59.77,700700.0,38.1284,38.173,37.9628,38.071,700700.0
2007-08-20 15:00:00,59.77,59.8,59.59,59.74,390400.0,38.071,38.0902,37.9564,38.0519,390400.0
2007-08-20 15:10:00,59.74,59.98,59.72,59.92,487500.0,38.0519,38.2048,38.0392,38.1666,487500.0
2007-08-20 15:20:00,59.93,59.95,59.57,59.6,460600.0,38.173,38.1857,37.9437,37.9628,460600.0
2007-08-20 15:30:00,59.6,59.67,58.5,59.43,843700.0,37.9628,38.0074,37.2621,37.8545,843700.0
2007-08-20 15:40:00,59.43,59.61,59.28,59.32,523900.0,37.8545,37.9691,37.7589,37.7844,523900.0
2007-08-20 15:50:00,59.32,59.47,58.99,59.27,1141400.0,37.7844,37.88,37.5742,37.7526,1141400.0
2007-08-21 09:30:00,60.2,60.45,58.93,59.58,703500.0,38.3449,38.5042,37.536,37.95,703500.0
2007-08-21 09:40:00,59.57,59.97,59.39,59.41,451600.0,37.9437,38.1984,37.829,37.8417,451600.0
2007-08-21 09:50:00,59.4,59.81,59.31,59.75,316200.0,37.8354,38.0965,37.778,38.0583,316200.0
2007-08-21 10:00:00,59.75,59.84,59.36,59.53,337900.0,38.0583,38.1156,37.8099,37.9182,337900.0
2007-08-21 10:10:00,59.55,59.57,59.11,59.21,331500.0,37.9309,37.9437,37.6507,37.7144,331500.0
2007-08-21 10:20:00,59.2,59.25,58.55,58.8,528700.0,37.708,37.7398,37.294,37.4532,528700.0
2007-08-21 10:30:00,58.82,59.44,58.8,59.44,433700.0,37.4659,37.8609,37.4532,37.8609,433700.0
2007-08-21 10:40:00,59.44,59.58,59.05,59.31,325300.0,37.8609,37.95,37.6124,37.778,325300.0
2007-08-21 10:50:00,59.3,59.39,58.29,58.7,649500.0,37.7717,37.829,37.1284,37.3895,649500.0
2007-08-21 11:00:00,58.69,59.02,58.59,58.6,410000.0,37.3831,37.5933,37.3194,37.3258,410000.0
2007-08-21 11:10:00,58.58,58.71,58.42,58.71,231800.0,37.3131,37.3959,37.2112,37.3959,231800.0
2007-08-21 11:20:00,58.72,58.95,58.6,58.95,146300.0,37.4022,37.5487,37.3258,37.5487,146300.0
2007-08-21 11:30:00,58.94,59.25,58.94,59.25,242600.0,37.5424,37.7398,37.5424,37.7398,242600.0
2007-08-21 11:40:00,59.24,59.47,59.22,59.33,226700.0,37.7335,37.88,37.7207,37.7908,226700.0
2007-08-21 11:50:00,59.33,59.34,59.12,59.24,105200.0,37.7908,37.7972,37.657,37.7335,105200.0
2007-08-21 12:00:00,59.27,59.5,59.13,59.42,216200.0,37.7526,37.8991,37.6634,37.8481,216200.0
2007-08-21 12:10:00,59.38,59.76,59.38,59.74,233700.0,37.8226,38.0647,37.8226,38.0519,233700.0
2007-08-21 12:20:00,59.74,59.89,59.68,59.76,206700.0,38.0519,38.1475,38.0137,38.0647,206700.0
2007-08-21 12:30:00,59.78,59.78,59.27,59.45,202600.0,38.0774,38.0774,37.7526,37.8672,202600.0
2007-08-21 12:40:00,59.45,59.52,58.98,58.99,147700.0,37.8672,37.9118,37.5679,37.5742,147700.0
2007-08-21 12:50:00,58.98,59.3,58.96,59.28,122500.0,37.5679,37.7717,37.5551,37.7589,122500.0
2007-08-21 13:00:00,59.28,59.33,59.17,59.24,156300.0,37.7589,37.7908,37.6889,37.7335,156300.0
2007-08-21 13:10:00,59.24,59.53,59.11,59.53,136600.0,37.7335,37.9182,37.6507,37.9182,136600.0
2007-08-21 13:20:00,59.53,59.69,59.3,59.61,133900.0,37.9182,38.0201,37.7717,37.9691,133900.0
2007-08-21 13:30:00,59.62,59.87,59.61,59.78,94300.0,37.9755,38.1347,37.9691,38.0774,94300.0
2007-08-21 13:40:00,59.8,59.85,59.66,59.74,154100.0,38.0902,38.122,38.001,38.0519,154100.0
2007-08-21 13:50:00,59.75,59.95,59.7,59.73,209900.0,38.0583,38.1857,38.0265,38.0456,209900.0
2007-08-21 14:00:00,59.73,59.76,59.59,59.63,116300.0,38.0456,38.0647,37.9564,37.9819,116300.0
2007-08-21 14:10:00,59.63,59.68,59.47,59.55,94800.0,37.9819,38.0137,37.88,37.9309,94800.0
2007-08-21 14:20:00,59.55,59.72,59.54,59.69,57000.0,37.9309,38.0392,37.9245,38.0201,57000.0
2007-08-21 14:30:00,59.68,59.72,59.44,59.62,148000.0,38.0137,38.0392,37.8609,37.9755,148000.0
2007-08-21 14:40:00,59.61,59.87,59.56,59.78,149000.0,37.9691,38.1347,37.9373,38.0774,149000.0
2007-08-21 14:50:00,59.79,59.79,59.51,59.68,68800.0,38.0838,38.0838,37.9054,38.0137,68800.0
2007-08-21 15:00:00,59.68,59.88,59.63,59.67,116200.0,38.0137,38.1411,37.9819,38.0074,116200.0
2007-08-21 15:10:00,59.67,59.76,59.54,59.62,107700.0,38.0074,38.0647,37.9245,37.9755,107700.0
2007-08-21 15:20:00,59.62,59.83,59.62,59.79,101100.0,37.9755,38.1093,37.9755,38.0838,101100.0
2007-08-21 15:30:00,59.79,60.21,59.79,60.15,327300.0,38.0838,38.3513,38.0838,38.3131,327300.0
2007-08-21 15:40:00,60.15,60.21,60.07,60.2,238600.0,38.3131,38.3513,38.2621,38.3449,238600.0
2007-08-21 15:50:00,60.18,60.29,59.93,60.04,352200.0,38.3322,38.4023,38.173,38.243,352200.0
2007-08-22 09:30:00,61.36,61.75,61.2,61.45,488500.0,39.0838,39.3322,38.9819,39.1411,488500.0
2007-08-22 09:40:00,61.45,61.7,61.42,61.66,449900.0,39.1411,39.3004,39.122,39.2749,449900.0
2007-08-22 09:50:00,61.66,61.86,61.55,61.77,222100.0,39.2749,39.4023,39.2048,39.345,222100.0
2007-08-22 10:00:00,61.77,61.8,61.6,61.76,158100.0,39.345,39.3641,39.2367,39.3386,158100.0
2007-08-22 10:10:00,61.75,62.03,61.75,61.79,282300.0,39.3322,39.5106,39.3322,39.3577,282300.0
2007-08-22 10:20:00,61.78,61.83,61.58,61.79,226300.0,39.3513,39.3832,39.2239,39.3577,226300.0
2007-08-22 10:30:00,61.8,61.98,61.7,61.96,165100.0,39.3641,39.4787,39.3004,39.466,165100.0
2007-08-22 10:40:00,61.97,62.35,61.96,62.31,250700.0,39.4724,39.7144,39.466,39.6889,250700.0
2007-08-22 10:50:00,62.33,62.4,62.08,62.36,223900.0,39.7017,39.7463,39.5424,39.7208,223900.0
2007-08-22 11:00:00,62.36,62.42,62.05,62.17,248600.0,39.7208,39.759,39.5233,39.5998,248600.0
2007-08-22 11:10:00,62.19,62.32,61.99,62.26,178000.0,39.6125,39.6953,39.4851,39.6571,178000.0
2007-08-22 11:20:00,62.25,62.34,62.19,62.24,171600.0,39.6507,39.708,39.6125,39.6443,171600.0
2007-08-22 11:30:00,62.23,62.33,62.2,62.29,141900.0,39.638,39.7017,39.6189,39.6762,141900.0
2007-08-22 11:40:00,62.29,62.5,62.27,62.33,183500.0,39.6762,39.8099,39.6634,39.7017,183500.0
2007-08-22 11:50:00,62.32,62.45,62.31,62.45,139000.0,39.6953,39.7781,39.6889,39.7781,139000.0
2007-08-22 12:00:00,62.45,62.78,62.43,62.73,122600.0,39.7781,39.9883,39.7654,39.9564,122600.0
2007-08-22 12:10:00,62.74,62.89,62.68,62.84,144000.0,39.9628,40.0584,39.9246,40.0265,144000.0
2007-08-22 12:20:00,62.84,62.84,62.26,62.48,121300.0,40.0265,40.0265,39.6571,39.7972,121300.0
2007-08-22 12:30:00,62.48,62.62,62.25,62.54,136600.0,39.7972,39.8864,39.6507,39.8354,136600.0
2007-08-22 12:40:00,62.54,62.6,62.28,62.49,85400.0,39.8354,39.8736,39.6698,39.8036,85400.0
2007-08-22 12:50:00,62.47,62.5,62.08,62.11,114700.0,39.7908,39.8099,39.5424,39.5615,114700.0
2007-08-22 13:00:00,62.09,62.29,62.0,62.02,117100.0,39.5488,39.6762,39.4915,39.5042,117100.0
2007-08-22 13:10:00,62.03,62.19,62.0,62.14,80000.0,39.5106,39.6125,39.4915,39.5806,80000.0
2007-08-22 13:20:00,62.14,62.29,62.03,62.14,120300.0,39.5806,39.6762,39.5106,39.5806,120300.0
2007-08-22 13:30:00,62.13,62.19,61.9,62.19,152500.0,39.5743,39.6125,39.4278,39.6125,152500.0
2007-08-22 13:40:00,62.19,62.48,62.18,62.35,125300.0,39.6125,39.7972,39.6061,39.7144,125300.0
2007-08-22 13:50:00,62.35,62.42,62.24,62.4,99500.0,39.7144,39.759,39.6443,39.7463,99500.0
2007-08-22 14:00:00,62.4,62.41,62.2,62.2,91700.0,39.7463,39.7526,39.6189,39.6189,91700.0
2007-08-22 14:10:00,62.21,62.31,62.17,62.24,112800.0,39.6252,39.6889,39.5998,39.6443,112800.0
2007-08-22 14:20:00,62.23,62.3,62.12,62.12,150500.0,39.638,39.6826,39.5679,39.5679,150500.0
2007-08-22 14:30:00,62.13,62.33,62.1,62.23,118000.0,39.5743,39.7017,39.5552,39.638,118000.0
2007-08-22 14:40:00,62.23,62.44,62.21,62.41,88400.0,39.638,39.7717,39.6252,39.7526,88400.0
2007-08-22 14:50:00,62.42,62.68,62.37,62.4,113100.0,39.759,39.9246,39.7271,39.7463,113100.0
2007-08-22 15:00:00,62.4,62.41,62.25,62.33,105600.0,39.7463,39.7526,39.6507,39.7017,105600.0
2007-08-22 15:10:00,62.35,62.59,62.32,62.56,146600.0,39.7144,39.8673,39.6953,39.8482,146600.0
2007-08-22 15:20:00,62.55,62.87,62.55,62.8,182300.0,39.8418,40.0456,39.8418,40.001,182300.0
2007-08-22 15:30:00,62.81,62.95,62.73,62.92,312100.0,40.0074,40.0966,39.9564,40.0775,312100.0
2007-08-22 15:40:00,62.93,63.39,62.92,63.35,691400.0,40.0838,40.3768,40.0775,40.3514,691400.0
2007-08-22 15:50:00,63.35,63.79,63.22,63.62,1141600.0,40.3514,40.6316,40.2686,40.5233,1141600.0
2007-08-23 09:30:00,63.6,64.08,63.6,63.68,294800.0,40.5106,40.8163,40.5106,40.5616,294800.0
2007-08-23 09:40:00,63.66,63.73,63.18,63.35,234300.0,40.5488,40.5934,40.2431,40.3514,234300.0
2007-08-23 09:50:00,63.36,63.54,63.0,63.14,200400.0,40.3577,40.4724,40.1284,40.2176,200400.0
2007-08-23 10:00:00,63.15,63.17,63.0,63.03,108800.0,40.224,40.2367,40.1284,40.1475,108800.0
2007-08-23 10:10:00,63.05,63.2,62.76,63.0,177600.0,40.1603,40.2558,39.9756,40.1284,177600.0
2007-08-23 10:20:00,63.02,63.26,62.98,63.15,405500.0,40.1412,40.294,40.1157,40.224,405500.0
2007-08-23 10:30:00,63.14,63.37,63.14,63.37,127700.0,40.2176,40.3641,40.2176,40.3641,127700.0
2007-08-23 10:40:00,63.37,63.41,63.0,63.12,151300.0,40.3641,40.3896,40.1284,40.2049,151300.0
2007-08-23 10:50:00,63.12,63.2,62.89,62.93,106400.0,40.2049,40.2558,40.0584,40.0838,106400.0
2007-08-23 11:00:00,62.92,62.93,62.67,62.85,84100.0,40.0775,40.0838,39.9182,40.0329,84100.0
2007-08-23 11:10:00,62.84,62.86,62.5,62.6,151700.0,40.0265,40.0393,39.8099,39.8736,151700.0
2007-08-23 11:20:00,62.6,62.78,62.52,62.55,87600.0,39.8736,39.9883,39.8227,39.8418,87600.0
2007-08-23 11:30:00,62.54,62.54,62.37,62.39,146100.0,39.8354,39.8354,39.7271,39.7399,146100.0
2007-08-23 11:40:00,62.39,62.41,62.17,62.2,82700.0,39.7399,39.7526,39.5998,39.6189,82700.0
2007-08-23 11:50:00,62.19,62.25,61.9,61.95,143800.0,39.6125,39.6507,39.4278,39.4596,143800.0
2007-08-23 12:00:00,61.97,62.21,61.91,62.15,167500.0,39.4724,39.6252,39.4341,39.587,167500.0
2007-08-23 12:10:00,62.16,62.25,62.0,62.2,139400.0,39.5934,39.6507,39.4915,39.6189,139400.0
2007-08-23 12:20:00,62.2,62.46,62.2,62.25,131900.0,39.6189,39.7845,39.6189,39.6507,131900.0
2007-08-23 12:30:00,62.25,62.33,62.21,62.26,56900.0,39.6507,39.7017,39.6252,39.6571,56900.0
2007-08-23 12:40:00,62.26,62.36,62.15,62.26,66600.0,39.6571,39.7208,39.587,39.6571,66600.0
2007-08-23 12:50:00,62.26,62.27,61.94,62.01,74400.0,39.6571,39.6634,39.4533,39.4978,74400.0
2007-08-23 13:00:00,62.01,62.18,61.89,62.15,95400.0,39.4978,39.6061,39.4214,39.587,95400.0
2007-08-23 13:10:00,62.15,62.33,62.14,62.2,69400.0,39.587,39.7017,39.5806,39.6189,69400.0
2007-08-23 13:20:00,62.2,62.26,62.12,62.14,80800.0,39.6189,39.6571,39.5679,39.5806,80800.0
2007-08-23 13:30:00,62.14,62.32,62.07,62.29,96600.0,39.5806,39.6953,39.5361,39.6762,96600.0
2007-08-23 13:40:00,62.3,62.41,62.22,62.22,79900.0,39.6826,39.7526,39.6316,39.6316,79900.0
2007-08-23 13:50:00,62.22,62.47,62.21,62.47,70700.0,39.6316,39.7908,39.6252,39.7908,70700.0
2007-08-23 14:00:00,62.47,62.66,62.46,62.66,114100.0,39.7908,39.9119,39.7845,39.9119,114100.0
2007-08-23 14:10:00,62.66,62.72,62.37,62.4,68200.0,39.9119,39.9501,39.7271,39.7463,68200.0
2007-08-23 14:20:00,62.41,62.48,62.34,62.39,73000.0,39.7526,39.7972,39.708,39.7399,73000.0
2007-08-23 14:30:00,62.4,62.53,62.4,62.4,62900.0,39.7463,39.8291,39.7463,39.7463,62900.0
2007-08-23 14:40:00,62.41,62.41,62.05,62.09,103800.0,39.7526,39.7526,39.5233,39.5488,103800.0
2007-08-23 14:50:00,62.09,62.15,61.99,62.05,118600.0,39.5488,39.587,39.4851,39.5233,118600.0
2007-08-23 15:00:00,62.05,62.26,62.0,62.1,110900.0,39.5233,39.6571,39.4915,39.5552,110900.0
2007-08-23 15:10:00,62.1,62.37,62.05,62.29,127600.0,39.5552,39.7271,39.5233,39.6762,127600.0
2007-08-23 15:20:00,62.3,62.5,62.14,62.16,156800.0,39.6826,39.8099,39.5806,39.5934,156800.0
2007-08-23 15:30:00,62.18,62.2,62.04,62.17,180800.0,39.6061,39.6189,39.5169,39.5998,180800.0
2007-08-23 15:40:00,62.17,62.27,62.07,62.21,207400.0,39.5998,39.6634,39.5361,39.6252,207400.0
2007-08-23 15:50:00,62.21,62.25,61.84,61.89,410600.0,39.6252,39.6507,39.3896,39.4214,410600.0
2007-08-24 09:30:00,62.17,62.31,62.05,62.15,128200.0,39.5998,39.6889,39.5233,39.587,128200.0
2007-08-24 09:40:00,62.15,62.33,62.02,62.24,137400.0,39.587,39.7017,39.5042,39.6443,137400.0
2007-08-24 09:50:00,62.26,62.58,62.26,62.3,149700.0,39.6571,39.8609,39.6571,39.6826,149700.0
2007-08-24 10:00:00,62.33,62.7,62.31,62.46,159800.0,39.7017,39.9373,39.6889,39.7845,159800.0
2007-08-24 10:10:00,62.46,62.57,62.26,62.49,205600.0,39.7845,39.8545,39.6571,39.8036,205600.0
2007-08-24 10:20:00,62.49,62.5,62.04,62.06,110700.0,39.8036,39.8099,39.5169,39.5297,110700.0
2007-08-24 10:30:00,62.04,62.12,61.58,61.58,163900.0,39.5169,39.5679,39.2239,39.2239,163900.0
2007-08-24 10:40:00,61.57,61.69,61.5,61.54,138000.0,39.2176,39.294,39.173,39.1985,138000.0
2007-08-24 10:50:00,61.53,61.64,61.42,61.64,85700.0,39.1921,39.2622,39.122,39.2622,85700.0
2007-08-24 11:00:00,61.65,61.85,61.61,61.77,129400.0,39.2685,39.3959,39.2431,39.345,129400.0
2007-08-24 11:10:00,61.76,61.86,61.64,61.81,56900.0,39.3386,39.4023,39.2622,39.3704,56900.0
2007-08-24 11:20:00,61.81,61.97,61.76,61.79,80500.0,39.3704,39.4724,39.3386,39.3577,80500.0
2007-08-24 11:30:00,61.79,61.84,61.78,61.83,35500.0,39.3577,39.3896,39.3513,39.3832,35500.0
2007-08-24 11:40:00,61.83,61.88,61.8,61.86,47100.0,39.3832,39.415,39.3641,39.4023,47100.0
2007-08-24 11:50:00,61.86,61.99,61.8,61.85,90500.0,39.4023,39.4851,39.3641,39.3959,90500.0
2007-08-24 12:00:00,61.85,61.9,61.79,61.84,61800.0,39.3959,39.4278,39.3577,39.3896,61800.0
2007-08-24 12:10:00,61.83,62.02,61.75,62.0,71000.0,39.3832,39.5042,39.3322,39.4915,71000.0
2007-08-24 12:20:00,62.0,62.16,61.97,62.01,122400.0,39.4915,39.5934,39.4724,39.4978,122400.0
2007-08-24 12:30:00,62.01,62.07,61.99,62.04,72200.0,39.4978,39.5361,39.4851,39.5169,72200.0
2007-08-24 12:40:00,62.04,62.05,61.92,61.97,105800.0,39.5169,39.5233,39.4405,39.4724,105800.0
2007-08-24 12:50:00,61.97,62.04,61.93,62.01,43100.0,39.4724,39.5169,39.4469,39.4978,43100.0
2007-08-24 13:00:00,62.01,62.08,62.0,62.05,54300.0,39.4978,39.5424,39.4915,39.5233,54300.0
2007-08-24 13:10:00,62.05,62.2,62.04,62.08,107900.0,39.5233,39.6189,39.5169,39.5424,107900.0
2007-08-24 13:20:00,62.07,62.18,62.06,62.17,70500.0,39.5361,39.6061,39.5297,39.5998,70500.0
2007-08-24 13:30:00,62.17,62.19,62.0,62.02,115000.0,39.5998,39.6125,39.4915,39.5042,115000.0
2007-08-24 13:40:00,62.02,62.09,62.0,62.04,51400.0,39.5042,39.5488,39.4915,39.5169,51400.0
2007-08-24 13:50:00,62.04,62.06,62.0,62.04,35100.0,39.5169,39.5297,39.4915,39.5169,35100.0
2007-08-24 14:00:00,62.05,62.27,62.04,62.22,75500.0,39.5233,39.6634,39.5169,39.6316,75500.0
2007-08-24 14:10:00,62.21,62.28,62.16,62.18,63600.0,39.6252,39.6698,39.5934,39.6061,63600.0
2007-08-24 14:20:00,62.19,62.2,62.05,62.12,59300.0,39.6125,39.6189,39.5233,39.5679,59300.0
2007-08-24 14:30:00,62.12,62.17,62.09,62.16,26200.0,39.5679,39.5998,39.5488,39.5934,26200.0
2007-08-24 14:40:00,62.15,62.43,62.1,62.42,67900.0,39.587,39.7654,39.5552,39.759,67900.0
2007-08-24 14:50:00,62.42,62.65,62.36,62.64,144000.0,39.759,39.9055,39.7208,39.8991,144000.0
2007-08-24 15:00:00,62.63,62.63,62.24,62.26,139000.0,39.8928,39.8928,39.6443,39.6571,139000.0
2007-08-24 15:10:00,62.27,62.34,62.22,62.32,70300.0,39.6634,39.708,39.6316,39.6953,70300.0
2007-08-24 15:20:00,62.32,62.44,62.19,62.41,87600.0,39.6953,39.7717,39.6125,39.7526,87600.0
2007-08-24 15:30:00,62.41,62.75,62.41,62.74,145600.0,39.7526,39.9692,39.7526,39.9628,145600.0
2007-08-24 15:40:00,62.74,62.97,62.73,62.95,185900.0,39.9628,40.1093,39.9564,40.0966,185900.0
2007-08-24 15:50:00,62.96,63.12,62.89,63.09,320900.0,40.1029,40.2049,40.0584,40.1858,320900.0
2007-08-27 09:30:00,62.72,63.12,62.6,63.0,182400.0,39.9501,40.2049,39.8736,40.1284,182400.0
2007-08-27 09:40:00,63.0,63.11,62.94,63.0,127600.0,40.1284,40.1985,40.0902,40.1284,127600.0
2007-08-27 09:50:00,63.0,63.01,62.69,62.71,130600.0,40.1284,40.1348,39.931,39.9437,130600.0
2007-08-27 10:00:00,62.71,62.88,62.42,62.58,139500.0,39.9437,40.052,39.759,39.8609,139500.0
2007-08-27 10:10:00,62.59,62.6,62.48,62.5,131300.0,39.8673,39.8736,39.7972,39.8099,131300.0
2007-08-27 10:20:00,62.52,62.54,62.47,62.54,161100.0,39.8227,39.8354,39.7908,39.8354,161100.0
2007-08-27 10:30:00,62.54,62.61,62.49,62.57,69900.0,39.8354,39.88,39.8036,39.8545,69900.0
2007-08-27 10:40:00,62.56,62.58,62.33,62.35,92500.0,39.8482,39.8609,39.7017,39.7144,92500.0
2007-08-27 10:50:00,62.35,62.65,62.33,62.51,63900.0,39.7144,39.9055,39.7017,39.8163,63900.0
2007-08-27 11:00:00,62.49,62.54,62.44,62.48,51500.0,39.8036,39.8354,39.7717,39.7972,51500.0
2007-08-27 11:10:00,62.48,62.49,62.45,62.49,50200.0,39.7972,39.8036,39.7781,39.8036,50200.0
2007-08-27 11:20:00,62.47,62.54,62.43,62.52,95700.0,39.7908,39.8354,39.7654,39.8227,95700.0
2007-08-27 11:30:00,62.52,62.54,62.25,62.25,43700.0,39.8227,39.8354,39.6507,39.6507,43700.0
2007-08-27 11:40:00,62.26,62.42,62.25,62.41,56200.0,39.6571,39.759,39.6507,39.7526,56200.0
2007-08-27 11:50:00,62.4,62.42,62.28,62.4,63200.0,39.7463,39.759,39.6698,39.7463,63200.0
2007-08-27 12:00:00,62.41,62.43,62.29,62.32,37300.0,39.7526,39.7654,39.6762,39.6953,37300.0
2007-08-27 12:10:00,62.32,62.54,62.32,62.54,46700.0,39.6953,39.8354,39.6953,39.8354,46700.0
2007-08-27 12:20:00,62.53,62.56,62.45,62.53,68300.0,39.8291,39.8482,39.7781,39.8291,68300.0
2007-08-27 12:30:00,62.53,62.67,62.51,62.67,36000.0,39.8291,39.9182,39.8163,39.9182,36000.0
2007-08-27 12:40:00,62.68,62.68,62.47,62.48,93500.0,39.9246,39.9246,39.7908,39.7972,93500.0
2007-08-27 12:50:00,62.49,62.5,62.43,62.49,114200.0,39.8036,39.8099,39.7654,39.8036,114200.0
2007-08-27 13:00:00,62.5,62.75,62.5,62.7,67000.0,39.8099,39.9692,39.8099,39.9373,67000.0
2007-08-27 13:10:00,62.69,62.7,62.64,62.64,27600.0,39.931,39.9373,39.8991,39.8991,27600.0
2007-08-27 13:20:00,62.65,62.66,62.54,62.63,29700.0,39.9055,39.9119,39.8354,39.8928,29700.0
2007-08-27 13:30:00,62.64,62.64,62.24,62.24,101000.0,39.8991,39.8991,39.6443,39.6443,101000.0
2007-08-27 13:40:00,62.23,62.27,62.15,62.24,52800.0,39.638,39.6634,39.587,39.6443,52800.0
2007-08-27 13:50:00,62.24,62.24,62.03,62.21,81500.0,39.6443,39.6443,39.5106,39.6252,81500.0
2007-08-27 14:00:00,62.21,62.3,62.18,62.22,66100.0,39.6252,39.6826,39.6061,39.6316,66100.0
2007-08-27 14:10:00,62.22,62.31,62.16,62.23,39100.0,39.6316,39.6889,39.5934,39.638,39100.0
2007-08-27 14:20:00,62.21,62.22,62.11,62.15,37700.0,39.6252,39.6316,39.5615,39.587,37700.0
2007-08-27 14:30:00,62.15,62.47,62.13,62.4,111000.0,39.587,39.7908,39.5743,39.7463,111000.0
2007-08-27 14:40:00,62.4,62.51,62.35,62.51,85500.0,39.7463,39.8163,39.7144,39.8163,85500.0
2007-08-27 14:50:00,62.5,62.51,62.28,62.28,66900.0,39.8099,39.8163,39.6698,39.6698,66900.0
2007-08-27 15:00:00,62.29,62.31,62.25,62.28,65300.0,39.6762,39.6889,39.6507,39.6698,65300.0
2007-08-27 15:10:00,62.28,62.37,62.24,62.25,103300.0,39.6698,39.7271,39.6443,39.6507,103300.0
2007-08-27 15:20:00,62.26,62.38,62.25,62.31,85600.0,39.6571,39.7335,39.6507,39.6889,85600.0
2007-08-27 15:30:00,62.31,62.5,62.3,62.43,91000.0,39.6889,39.8099,39.6826,39.7654,91000.0
2007-08-27 15:40:00,62.42,62.48,62.35,62.36,113500.0,39.759,39.7972,39.7144,39.7208,113500.0
2007-08-27 15:50:00,62.37,62.37,62.24,62.25,335400.0,39.7271,39.7271,39.6443,39.6507,335400.0
2007-08-28 09:30:00,62.0,62.05,61.85,62.04,182100.0,39.4915,39.5233,39.3959,39.5169,182100.0
2007-08-28 09:40:00,62.02,62.05,61.9,62.0,143800.0,39.5042,39.5233,39.4278,39.4915,143800.0
2007-08-28 09:50:00,62.0,62.03,61.91,61.95,164100.0,39.4915,39.5106,39.4341,39.4596,164100.0
2007-08-28 10:00:00,61.98,62.05,61.84,61.96,144900.0,39.4787,39.5233,39.3896,39.466,144900.0
2007-08-28 10:10:00,61.96,62.42,61.92,62.3,123400.0,39.466,39.759,39.4405,39.6826,123400.0
2007-08-28 10:20:00,62.33,62.6,62.28,62.48,116800.0,39.7017,39.8736,39.6698,39.7972,116800.0
2007-08-28 10:30:00,62.47,62.67,62.39,62.47,164000.0,39.7908,39.9182,39.7399,39.7908,164000.0
2007-08-28 10:40:00,62.48,62.53,62.29,62.37,83800.0,39.7972,39.8291,39.6762,39.7271,83800.0
2007-08-28 10:50:00,62.38,62.39,62.25,62.35,143300.0,39.7335,39.7399,39.6507,39.7144,143300.0
2007-08-28 11:00:00,62.35,62.43,62.26,62.26,157100.0,39.7144,39.7654,39.6571,39.6571,157100.0
2007-08-28 11:10:00,62.26,62.32,62.14,62.25,109900.0,39.6571,39.6953,39.5806,39.6507,109900.0
2007-08-28 11:20:00,62.27,62.29,62.09,62.17,104100.0,39.6634,39.6762,39.5488,39.5998,104100.0
2007-08-28 11:30:00,62.17,62.19,61.87,61.88,199000.0,39.5998,39.6125,39.4087,39.415,199000.0
2007-08-28 11:40:00,61.86,62.15,61.8,61.8,362900.0,39.4023,39.587,39.3641,39.3641,362900.0
2007-08-28 11:50:00,61.8,61.95,61.74,61.83,229400.0,39.3641,39.4596,39.3259,39.3832,229400.0
2007-08-28 12:00:00,61.83,62.0,61.81,61.83,106200.0,39.3832,39.4915,39.3704,39.3832,106200.0
2007-08-28 12:10:00,61.84,62.0,61.82,61.95,77500.0,39.3896,39.4915,39.3768,39.4596,77500.0
2007-08-28 12:20:00,61.96,62.1,61.87,62.1,90600.0,39.466,39.5552,39.4087,39.5552,90600.0
2007-08-28 12:30:00,62.12,62.4,62.12,62.33,116700.0,39.5679,39.7463,39.5679,39.7017,116700.0
2007-08-28 12:40:00,62.33,62.41,62.05,62.19,102400.0,39.7017,39.7526,39.5233,39.6125,102400.0
2007-08-28 12:50:00,62.18,62.32,62.17,62.26,61100.0,39.6061,39.6953,39.5998,39.6571,61100.0
2007-08-28 13:00:00,62.26,62.31,62.18,62.23,53200.0,39.6571,39.6889,39.6061,39.638,53200.0
2007-08-28 13:10:00,62.23,62.23,62.14,62.18,53200.0,39.638,39.638,39.5806,39.6061,53200.0
2007-08-28 13:20:00,62.18,62.2,62.13,62.19,34600.0,39.6061,39.6189,39.5743,39.6125,34600.0
2007-08-28 13:30:00,62.2,62.27,62.07,62.26,76100.0,39.6189,39.6634,39.5361,39.6571,76100.0
2007-08-28 13:40:00,62.27,62.31,62.24,62.29,43100.0,39.6634,39.6889,39.6443,39.6762,43100.0
2007-08-28 13:50:00,62.28,62.3,62.26,62.28,35300.0,39.6698,39.6826,39.6571,39.6698,35300.0
2007-08-28 14:00:00,62.3,62.42,62.15,62.28,171900.0,39.6826,39.759,39.587,39.6698,171900.0
2007-08-28 14:10:00,62.3,62.35,62.06,62.08,105700.0,39.6826,39.7144,39.5297,39.5424,105700.0
2007-08-28 14:20:00,62.08,62.37,62.06,62.29,80600.0,39.5424,39.7271,39.5297,39.6762,80600.0
2007-08-28 14:30:00,62.27,62.4,62.06,62.13,93300.0,39.6634,39.7463,39.5297,39.5743,93300.0
2007-08-28 14:40:00,62.13,62.17,62.01,62.02,106800.0,39.5743,39.5998,39.4978,39.5042,106800.0
2007-08-28 14:50:00,62.02,62.03,61.94,62.0,161100.0,39.5042,39.5106,39.4533,39.4915,161100.0
2007-08-28 15:00:00,62.01,62.06,61.77,61.79,134600.0,39.4978,39.5297,39.345,39.3577,134600.0
2007-08-28 15:10:00,61.8,61.93,61.77,61.89,71200.0,39.3641,39.4469,39.345,39.4214,71200.0
2007-08-28 15:20:00,61.88,61.91,61.56,61.59,161300.0,39.415,39.4341,39.2112,39.2303,161300.0
2007-08-28 15:30:00,61.6,61.71,61.25,61.26,286000.0,39.2367,39.3068,39.0137,39.0201,286000.0
2007-08-28 15:40:00,61.25,61.31,61.15,61.2,433700.0,39.0137,39.052,38.9501,38.9819,433700.0
2007-08-28 15:50:00,61.19,61.2,60.83,61.13,495200.0,38.9755,38.9819,38.7462,38.9373,495200.0
2007-08-29 09:30:00,61.42,62.3,61.22,61.97,187900.0,39.122,39.6826,38.9946,39.4724,187900.0
2007-08-29 09:40:00,61.97,62.04,61.82,61.83,168600.0,39.4724,39.5169,39.3768,39.3832,168600.0
2007-08-29 09:50:00,61.82,62.02,61.58,61.63,190100.0,39.3768,39.5042,39.2239,39.2558,190100.0
2007-08-29 10:00:00,61.62,61.71,61.57,61.58,173600.0,39.2494,39.3068,39.2176,39.2239,173600.0
2007-08-29 10:10:00,61.58,61.92,61.57,61.85,145600.0,39.2239,39.4405,39.2176,39.3959,145600.0
2007-08-29 10:20:00,61.86,62.03,61.78,61.79,183900.0,39.4023,39.5106,39.3513,39.3577,183900.0
2007-08-29 10:30:00,61.8,61.92,61.6,61.7,93800.0,39.3641,39.4405,39.2367,39.3004,93800.0
2007-08-29 10:40:00,61.67,61.87,61.67,61.78,69000.0,39.2813,39.4087,39.2813,39.3513,69000.0
2007-08-29 10:50:00,61.78,62.1,61.75,62.06,84300.0,39.3513,39.5552,39.3322,39.5297,84300.0
2007-08-29 11:00:00,62.04,62.23,62.0,62.08,117400.0,39.5169,39.638,39.4915,39.5424,117400.0
2007-08-29 11:10:00,62.07,62.15,61.8,61.83,63400.0,39.5361,39.587,39.3641,39.3832,63400.0
2007-08-29 11:20:00,61.84,61.96,61.81,61.91,88700.0,39.3896,39.466,39.3704,39.4341,88700.0
2007-08-29 11:30:00,61.94,62.1,61.9,62.06,78100.0,39.4533,39.5552,39.4278,39.5297,78100.0
2007-08-29 11:40:00,62.06,62.12,61.98,62.0,64100.0,39.5297,39.5679,39.4787,39.4915,64100.0
2007-08-29 11:50:00,62.0,62.02,61.89,61.97,68700.0,39.4915,39.5042,39.4214,39.4724,68700.0
2007-08-29 12:00:00,61.97,61.97,61.86,61.87,56000.0,39.4724,39.4724,39.4023,39.4087,56000.0
2007-08-29 12:10:00,61.87,62.04,61.85,62.0,93300.0,39.4087,39.5169,39.3959,39.4915,93300.0
2007-08-29 12:20:00,61.98,62.1,61.91,62.06,73900.0,39.4787,39.5552,39.4341,39.5297,73900.0
2007-08-29 12:30:00,62.06,62.06,61.82,61.89,49700.0,39.5297,39.5297,39.3768,39.4214,49700.0
2007-08-29 12:40:00,61.88,62.01,61.86,61.9,37800.0,39.415,39.4978,39.4023,39.4278,37800.0
2007-08-29 12:50:00,61.91,61.91,61.74,61.82,94200.0,39.4341,39.4341,39.3259,39.3768,94200.0
2007-08-29 13:00:00,61.81,62.0,61.81,62.0,54100.0,39.3704,39.4915,39.3704,39.4915,54100.0
2007-08-29 13:10:00,62.0,62.01,61.79,61.79,91200.0,39.4915,39.4978,39.3577,39.3577,91200.0
2007-08-29 13:20:00,61.78,61.82,61.7,61.75,180100.0,39.3513,39.3768,39.3004,39.3322,180100.0
2007-08-29 13:30:00,61.75,61.94,61.74,61.85,108700.0,39.3322,39.4533,39.3259,39.3959,108700.0
2007-08-29 13:40:00,61.84,61.91,61.68,61.79,75900.0,39.3896,39.4341,39.2876,39.3577,75900.0
2007-08-29 13:50:00,61.8,61.95,61.75,61.93,60300.0,39.3641,39.4596,39.3322,39.4469,60300.0
2007-08-29 14:00:00,61.93,62.14,61.88,62.08,96900.0,39.4469,39.5806,39.415,39.5424,96900.0
2007-08-29 14:10:00,62.09,62.24,62.03,62.07,90300.0,39.5488,39.6443,39.5106,39.5361,90300.0
2007-08-29 14:20:00,62.08,62.19,62.07,62.15,61800.0,39.5424,39.6125,39.5361,39.587,61800.0
2007-08-29 14:30:00,62.15,62.67,62.13,62.65,166500.0,39.587,39.9182,39.5743,39.9055,166500.0
2007-08-29 14:40:00,62.65,62.65,62.36,62.43,135300.0,39.9055,39.9055,39.7208,39.7654,135300.0
2007-08-29 14:50:00,62.42,62.43,62.21,62.24,67800.0,39.759,39.7654,39.6252,39.6443,67800.0
2007-08-29 15:00:00,62.25,62.55,62.22,62.53,83100.0,39.6507,39.8418,39.6316,39.8291,83100.0
2007-08-29 15:10:00,62.52,63.04,62.52,63.02,216900.0,39.8227,40.1539,39.8227,40.1412,216900.0
2007-08-29 15:20:00,63.01,63.01,62.65,62.76,131200.0,40.1348,40.1348,39.9055,39.9756,131200.0
2007-08-29 15:30:00,62.78,63.25,62.77,63.22,212200.0,39.9883,40.2877,39.9819,40.2686,212200.0
2007-08-29 15:40:00,63.22,63.84,63.17,63.84,606000.0,40.2686,40.6635,40.2367,40.6635,606000.0
2007-08-29 15:50:00,63.85,64.14,63.8,64.05,935600.0,40.6698,40.8546,40.638,40.7972,935600.0
2007-08-30 09:30:00,63.06,63.47,63.0,63.04,467800.0,40.1666,40.4278,40.1284,40.1539,467800.0
2007-08-30 09:40:00,63.02,63.41,62.94,63.4,320800.0,40.1412,40.3896,40.0902,40.3832,320800.0
2007-08-30 09:50:00,63.4,63.86,63.4,63.78,263600.0,40.3832,40.6762,40.3832,40.6253,263600.0
2007-08-30 10:00:00,63.79,64.27,63.54,64.1,291600.0,40.6316,40.9374,40.4724,40.8291,291600.0
2007-08-30 10:10:00,64.09,64.25,63.89,64.05,266900.0,40.8227,40.9246,40.6953,40.7972,266900.0
2007-08-30 10:20:00,64.06,64.14,63.74,63.78,195700.0,40.8036,40.8546,40.5998,40.6253,195700.0
2007-08-30 10:30:00,63.78,63.9,63.64,63.67,117500.0,40.6253,40.7017,40.5361,40.5552,117500.0
2007-08-30 10:40:00,63.67,63.86,63.64,63.72,106800.0,40.5552,40.6762,40.5361,40.587,106800.0
2007-08-30 10:50:00,63.72,63.88,63.71,63.78,89600.0,40.587,40.689,40.5807,40.6253,89600.0
2007-08-30 11:00:00,63.8,64.11,63.78,63.9,125100.0,40.638,40.8355,40.6253,40.7017,125100.0
2007-08-30 11:10:00,63.9,64.35,63.9,64.35,156800.0,40.7017,40.9883,40.7017,40.9883,156800.0
2007-08-30 11:20:00,64.34,64.5,64.29,64.35,144500.0,40.982,41.0839,40.9501,40.9883,144500.0
2007-08-30 11:30:00,64.34,64.49,64.29,64.44,104800.0,40.982,41.0775,40.9501,41.0456,104800.0
2007-08-30 11:40:00,64.45,64.48,64.25,64.41,113000.0,41.052,41.0711,40.9246,41.0265,113000.0
2007-08-30 11:50:00,64.41,64.42,64.09,64.12,85100.0,41.0265,41.0329,40.8227,40.8418,85100.0
2007-08-30 12:00:00,64.11,64.12,63.73,63.78,97700.0,40.8355,40.8418,40.5934,40.6253,97700.0
2007-08-30 12:10:00,63.79,63.8,63.49,63.5,134800.0,40.6316,40.638,40.4405,40.4469,134800.0
2007-08-30 12:20:00,63.49,63.79,63.27,63.7,195200.0,40.4405,40.6316,40.3004,40.5743,195200.0
2007-08-30 12:30:00,63.69,63.87,63.61,63.84,117000.0,40.5679,40.6826,40.517,40.6635,117000.0
2007-08-30 12:40:00,63.83,63.88,63.78,63.85,42400.0,40.6571,40.689,40.6253,40.6698,42400.0
2007-08-30 12:50:00,63.85,63.93,63.78,63.88,71300.0,40.6698,40.7208,40.6253,40.689,71300.0
2007-08-30 13:00:00,63.88,63.93,63.77,63.85,51600.0,40.689,40.7208,40.6189,40.6698,51600.0
2007-08-30 13:10:00,63.85,63.88,63.72,63.74,32800.0,40.6698,40.689,40.587,40.5998,32800.0
2007-08-30 13:20:00,63.74,63.74,63.55,63.58,43600.0,40.5998,40.5998,40.4788,40.4979,43600.0
2007-08-30 13:30:00,63.59,63.61,63.41,63.61,57600.0,40.5042,40.517,40.3896,40.517,57600.0
2007-08-30 13:40:00,63.62,63.65,63.51,63.56,61700.0,40.5233,40.5425,40.4533,40.4851,61700.0
2007-08-30 13:50:00,63.55,63.81,63.48,63.81,89600.0,40.4788,40.6444,40.4342,40.6444,89600.0
2007-08-30 14:00:00,63.81,64.09,63.76,63.78,175100.0,40.6444,40.8227,40.6125,40.6253,175100.0
2007-08-30 14:10:00,63.8,63.9,63.72,63.72,72300.0,40.638,40.7017,40.587,40.587,72300.0
2007-08-30 14:20:00,63.72,63.82,63.57,63.62,174800.0,40.587,40.6507,40.4915,40.5233,174800.0
2007-08-30 14:30:00,63.61,63.67,63.11,63.11,293000.0,40.517,40.5552,40.1985,40.1985,293000.0
2007-08-30 14:40:00,63.14,63.29,63.09,63.16,163100.0,40.2176,40.3131,40.1858,40.2303,163100.0
2007-08-30 14:50:00,63.16,63.38,63.14,63.34,107100.0,40.2303,40.3705,40.2176,40.345,107100.0
2007-08-30 15:00:00,63.34,63.67,63.31,63.6,83000.0,40.345,40.5552,40.3259,40.5106,83000.0
2007-08-30 15:10:00,63.6,63.7,63.56,63.62,172400.0,40.5106,40.5743,40.4851,40.5233,172400.0
2007-08-30 15:20:00,63.63,63.7,63.55,63.63,175700.0,40.5297,40.5743,40.4788,40.5297,175700.0
2007-08-30 15:30:00,63.62,64.03,63.6,63.76,238900.0,40.5233,40.7845,40.5106,40.6125,238900.0
2007-08-30 15:40:00,63.75,63.83,63.64,63.75,170800.0,40.6061,40.6571,40.5361,40.6061,170800.0
2007-08-30 15:50:00,63.74,63.94,63.72,63.88,228500.0,40.5998,40.7272,40.587,40.689,228500.0
2007-08-31 09:30:00,64.73,65.49,64.48,65.37,569400.0,41.2304,41.7145,41.0711,41.638,569400.0
2007-08-31 09:40:00,65.37,65.73,65.29,65.59,359900.0,41.638,41.8673,41.5871,41.7782,359900.0
2007-08-31 09:50:00,65.58,66.15,65.36,65.45,443200.0,41.7718,42.1348,41.6317,41.689,443200.0
2007-08-31 10:00:00,65.47,65.71,64.78,64.91,458200.0,41.7017,41.8546,41.2622,41.345,458200.0
2007-08-31 10:10:00,64.91,64.97,64.4,64.71,271200.0,41.345,41.3832,41.0202,41.2176,271200.0
2007-08-31 10:20:00,64.7,65.07,64.6,65.02,260100.0,41.2113,41.4469,41.1476,41.4151,260100.0
2007-08-31 10:30:00,65.02,65.45,65.0,65.28,156200.0,41.4151,41.689,41.4023,41.5807,156200.0
2007-08-31 10:40:00,65.27,65.37,65.12,65.16,95300.0,41.5743,41.638,41.4788,41.5043,95300.0
2007-08-31 10:50:00,65.16,65.25,65.03,65.03,78300.0,41.5043,41.5616,41.4215,41.4215,78300.0
2007-08-31 11:00:00,65.03,65.17,64.91,64.94,137200.0,41.4215,41.5106,41.345,41.3641,137200.0
2007-08-31 11:10:00,64.95,65.02,64.74,64.89,76100.0,41.3705,41.4151,41.2367,41.3323,76100.0
2007-08-31 11:20:00,64.91,64.91,64.58,64.75,126400.0,41.345,41.345,41.1348,41.2431,126400.0
2007-08-31 11:30:00,64.75,64.9,64.71,64.89,76600.0,41.2431,41.3387,41.2176,41.3323,76600.0
2007-08-31 11:40:00,64.87,64.99,64.8,64.89,117300.0,41.3195,41.396,41.275,41.3323,117300.0
2007-08-31 11:50:00,64.92,65.19,64.88,65.02,172900.0,41.3514,41.5234,41.3259,41.4151,172900.0
2007-08-31 12:00:00,65.02,65.2,64.96,65.05,119200.0,41.4151,41.5297,41.3769,41.4342,119200.0
2007-08-31 12:10:00,65.08,65.2,65.0,65.13,71000.0,41.4533,41.5297,41.4023,41.4852,71000.0
2007-08-31 12:20:00,65.14,65.69,65.11,65.67,109300.0,41.4915,41.8418,41.4724,41.8291,109300.0
2007-08-31 12:30:00,65.66,65.98,65.66,65.81,143200.0,41.8227,42.0266,41.8227,41.9183,143200.0
2007-08-31 12:40:00,65.79,65.87,65.7,65.84,71800.0,41.9055,41.9565,41.8482,41.9374,71800.0
2007-08-31 12:50:00,65.83,65.84,65.52,65.56,185000.0,41.931,41.9374,41.7336,41.759,185000.0
2007-08-31 13:00:00,65.56,65.78,65.46,65.67,132900.0,41.759,41.8992,41.6953,41.8291,132900.0
2007-08-31 13:10:00,65.66,65.77,65.62,65.69,90200.0,41.8227,41.8928,41.7973,41.8418,90200.0
2007-08-31 13:20:00,65.69,65.9,65.64,65.9,81900.0,41.8418,41.9756,41.81,41.9756,81900.0
2007-08-31 13:30:00,65.9,65.9,65.69,65.84,109300.0,41.9756,41.9756,41.8418,41.9374,109300.0
2007-08-31 13:40:00,65.84,65.97,65.77,65.9,235300.0,41.9374,42.0202,41.8928,41.9756,235300.0
2007-08-31 13:50:00,65.91,66.05,65.9,66.02,123100.0,41.982,42.0712,41.9756,42.052,123100.0
2007-08-31 14:00:00,66.01,66.09,66.0,66.06,69200.0,42.0457,42.0966,42.0393,42.0775,69200.0
2007-08-31 14:10:00,66.07,66.14,65.92,66.14,119300.0,42.0839,42.1285,41.9883,42.1285,119300.0
2007-08-31 14:20:00,66.14,66.19,65.94,65.97,125900.0,42.1285,42.1603,42.0011,42.0202,125900.0
2007-08-31 14:30:00,65.97,66.0,65.79,65.93,179700.0,42.0202,42.0393,41.9055,41.9947,179700.0
2007-08-31 14:40:00,65.92,66.08,65.88,66.03,102100.0,41.9883,42.0903,41.9629,42.0584,102100.0
2007-08-31 14:50:00,66.01,66.01,65.89,65.91,112300.0,42.0457,42.0457,41.9692,41.982,112300.0
2007-08-31 15:00:00,65.91,65.99,65.87,65.94,101400.0,41.982,42.0329,41.9565,42.0011,101400.0
2007-08-31 15:10:00,65.95,66.08,65.88,65.9,112400.0,42.0075,42.0903,41.9629,41.9756,112400.0
2007-08-31 15:20:00,65.88,65.95,65.63,65.93,193200.0,41.9629,42.0075,41.8036,41.9947,193200.0
2007-08-31 15:30:00,65.94,66.11,65.9,66.05,192500.0,42.0011,42.1094,41.9756,42.0712,192500.0
2007-08-31 15:40:00,66.04,66.49,66.04,66.4,406100.0,42.0648,42.3514,42.0648,42.2941,406100.0
2007-08-31 15:50:00,66.38,66.49,65.74,65.78,674500.0,42.2813,42.3514,41.8737,41.8992,674500.0
2007-09-04 09:30:00,65.56,65.57,64.8,65.2,241700.0,41.759,41.7654,41.275,41.5297,241700.0
2007-09-04 09:40:00,65.2,65.54,65.11,65.35,164500.0,41.5297,41.7463,41.4724,41.6253,164500.0
2007-09-04 09:50:00,65.35,65.36,65.16,65.34,93000.0,41.6253,41.6317,41.5043,41.6189,93000.0
2007-09-04 10:00:00,65.34,65.57,65.22,65.32,165500.0,41.6189,41.7654,41.5425,41.6062,165500.0
2007-09-04 10:10:00,65.33,65.36,65.07,65.19,118100.0,41.6125,41.6317,41.4469,41.5234,118100.0
2007-09-04 10:20:00,65.18,65.34,65.02,65.02,125300.0,41.517,41.6189,41.4151,41.4151,125300.0
2007-09-04 10:30:00,65.03,65.29,65.01,65.22,96800.0,41.4215,41.5871,41.4087,41.5425,96800.0
2007-09-04 10:40:00,65.22,65.22,65.12,65.18,52700.0,41.5425,41.5425,41.4788,41.517,52700.0
2007-09-04 10:50:00,65.17,65.18,65.01,65.02,75200.0,41.5106,41.517,41.4087,41.4151,75200.0
2007-09-04 11:00:00,65.04,65.04,64.89,64.96,68400.0,41.4278,41.4278,41.3323,41.3769,68400.0
2007-09-04 11:10:00,64.94,65.12,64.92,65.02,113200.0,41.3641,41.4788,41.3514,41.4151,113200.0
2007-09-04 11:20:00,65.03,65.11,64.85,64.88,96100.0,41.4215,41.4724,41.3068,41.3259,96100.0
2007-09-04 11:30:00,64.89,65.0,64.85,64.95,63300.0,41.3323,41.4023,41.3068,41.3705,63300.0
2007-09-04 11:40:00,64.96,64.96,64.82,64.87,63000.0,41.3769,41.3769,41.2877,41.3195,63000.0
2007-09-04 11:50:00,64.87,64.9,64.8,64.83,54900.0,41.3195,41.3387,41.275,41.2941,54900.0
2007-09-04 12:00:00,64.84,64.88,64.71,64.79,83300.0,41.3004,41.3259,41.2176,41.2686,83300.0
2007-09-04 12:10:00,64.82,64.83,64.6,64.68,63400.0,41.2877,41.2941,41.1476,41.1985,63400.0
2007-09-04 12:20:00,64.66,64.77,64.65,64.77,38900.0,41.1858,41.2558,41.1794,41.2558,38900.0
2007-09-04 12:30:00,64.75,64.77,64.66,64.69,85700.0,41.2431,41.2558,41.1858,41.2049,85700.0
2007-09-04 12:40:00,64.69,64.74,64.62,64.65,38400.0,41.2049,41.2367,41.1603,41.1794,38400.0
2007-09-04 12:50:00,64.64,64.65,64.51,64.55,42800.0,41.173,41.1794,41.0902,41.1157,42800.0
2007-09-04 13:00:00,64.53,64.62,64.52,64.57,71700.0,41.103,41.1603,41.0966,41.1285,71700.0
2007-09-04 13:10:00,64.57,64.82,64.54,64.73,100600.0,41.1285,41.2877,41.1093,41.2304,100600.0
2007-09-04 13:20:00,64.73,64.76,64.41,64.48,143100.0,41.2304,41.2495,41.0265,41.0711,143100.0
2007-09-04 13:30:00,64.51,64.51,64.2,64.45,240900.0,41.0902,41.0902,40.8928,41.052,240900.0
2007-09-04 13:40:00,64.46,64.58,64.21,64.29,164000.0,41.0584,41.1348,40.8991,40.9501,164000.0
2007-09-04 13:50:00,64.28,64.41,64.24,64.24,110100.0,40.9437,41.0265,40.9183,40.9183,110100.0
2007-09-04 14:00:00,64.27,64.41,64.1,64.35,93100.0,40.9374,41.0265,40.8291,40.9883,93100.0
2007-09-04 14:10:00,64.36,64.42,64.25,64.34,99600.0,40.9947,41.0329,40.9246,40.982,99600.0
2007-09-04 14:20:00,64.35,64.38,64.22,64.31,88000.0,40.9883,41.0074,40.9055,40.9628,88000.0
2007-09-04 14:30:00,64.32,64.42,64.25,64.29,147100.0,40.9692,41.0329,40.9246,40.9501,147100.0
2007-09-04 14:40:00,64.28,64.31,64.15,64.27,101900.0,40.9437,40.9628,40.8609,40.9374,101900.0
2007-09-04 14:50:00,64.27,64.34,64.24,64.25,102400.0,40.9374,40.982,40.9183,40.9246,102400.0
2007-09-04 15:00:00,64.26,64.32,64.23,64.29,110000.0,40.931,40.9692,40.9119,40.9501,110000.0
2007-09-04 15:10:00,64.3,64.34,64.27,64.3,135100.0,40.9565,40.982,40.9374,40.9565,135100.0
2007-09-04 15:20:00,64.29,64.38,64.12,64.28,207600.0,40.9501,41.0074,40.8418,40.9437,207600.0
2007-09-04 15:30:00,64.28,64.57,64.27,64.56,269700.0,40.9437,41.1285,40.9374,41.1221,269700.0
2007-09-04 15:40:00,64.56,64.57,64.22,64.28,294800.0,41.1221,41.1285,40.9055,40.9437,294800.0
2007-09-04 15:50:00,64.29,64.3,64.16,64.2,444400.0,40.9501,40.9565,40.8673,40.8928,444400.0
2007-09-05 09:30:00,63.55,63.95,62.96,63.04,311200.0,40.4788,40.7335,40.1029,40.1539,311200.0
2007-09-05 09:40:00,63.04,63.47,62.86,63.41,214100.0,40.1539,40.4278,40.0393,40.3896,214100.0
2007-09-05 09:50:00,63.45,63.49,63.0,63.03,127500.0,40.4151,40.4405,40.1284,40.1475,127500.0
2007-09-05 10:00:00,63.02,63.03,62.75,62.95,225900.0,40.1412,40.1475,39.9692,40.0966,225900.0
2007-09-05 10:10:00,62.95,63.1,62.57,62.77,283300.0,40.0966,40.1921,39.8545,39.9819,283300.0
2007-09-05 10:20:00,62.76,62.83,62.64,62.64,113100.0,39.9756,40.0201,39.8991,39.8991,113100.0
2007-09-05 10:30:00,62.65,62.92,62.54,62.8,175800.0,39.9055,40.0775,39.8354,40.001,175800.0
2007-09-05 10:40:00,62.77,62.79,62.56,62.6,131400.0,39.9819,39.9947,39.8482,39.8736,131400.0
2007-09-05 10:50:00,62.6,62.71,62.56,62.6,102800.0,39.8736,39.9437,39.8482,39.8736,102800.0
2007-09-05 11:00:00,62.58,62.58,62.15,62.26,289600.0,39.8609,39.8609,39.587,39.6571,289600.0
2007-09-05 11:10:00,62.26,62.29,62.1,62.15,135300.0,39.6571,39.6762,39.5552,39.587,135300.0
2007-09-05 11:20:00,62.18,62.21,61.85,61.93,152600.0,39.6061,39.6252,39.3959,39.4469,152600.0
2007-09-05 11:30:00,61.93,62.01,61.77,61.88,167400.0,39.4469,39.4978,39.345,39.415,167400.0
2007-09-05 11:40:00,61.88,61.88,61.56,61.6,240900.0,39.415,39.415,39.2112,39.2367,240900.0
2007-09-05 11:50:00,61.61,61.96,61.53,61.96,239800.0,39.2431,39.466,39.1921,39.466,239800.0
2007-09-05 12:00:00,61.94,62.15,61.93,62.03,187400.0,39.4533,39.587,39.4469,39.5106,187400.0
2007-09-05 12:10:00,62.04,62.3,62.03,62.28,123100.0,39.5169,39.6826,39.5106,39.6698,123100.0
2007-09-05 12:20:00,62.27,62.52,62.26,62.46,98200.0,39.6634,39.8227,39.6571,39.7845,98200.0
2007-09-05 12:30:00,62.46,62.5,62.28,62.31,87200.0,39.7845,39.8099,39.6698,39.6889,87200.0
2007-09-05 12:40:00,62.32,62.35,62.18,62.32,122600.0,39.6953,39.7144,39.6061,39.6953,122600.0
2007-09-05 12:50:00,62.33,62.44,62.22,62.32,120800.0,39.7017,39.7717,39.6316,39.6953,120800.0
2007-09-05 13:00:00,62.31,62.55,62.3,62.5,72100.0,39.6889,39.8418,39.6826,39.8099,72100.0
2007-09-05 13:10:00,62.5,62.68,62.47,62.63,97800.0,39.8099,39.9246,39.7908,39.8928,97800.0
2007-09-05 13:20:00,62.63,62.63,62.47,62.48,115000.0,39.8928,39.8928,39.7908,39.7972,115000.0
2007-09-05 13:30:00,62.48,62.55,62.26,62.45,131000.0,39.7972,39.8418,39.6571,39.7781,131000.0
2007-09-05 13:40:00,62.43,62.59,62.43,62.52,65600.0,39.7654,39.8673,39.7654,39.8227,65600.0
2007-09-05 13:50:00,62.49,62.59,62.41,62.56,75200.0,39.8036,39.8673,39.7526,39.8482,75200.0
2007-09-05 14:00:00,62.56,62.68,62.13,62.29,202300.0,39.8482,39.9246,39.5743,39.6762,202300.0
2007-09-05 14:10:00,62.26,62.41,62.16,62.24,104000.0,39.6571,39.7526,39.5934,39.6443,104000.0
2007-09-05 14:20:00,62.25,62.33,62.11,62.2,145600.0,39.6507,39.7017,39.5615,39.6189,145600.0
2007-09-05 14:30:00,62.18,62.38,62.17,62.33,96800.0,39.6061,39.7335,39.5998,39.7017,96800.0
2007-09-05 14:40:00,62.32,62.33,62.09,62.22,226000.0,39.6953,39.7017,39.5488,39.6316,226000.0
2007-09-05 14:50:00,62.22,62.22,62.09,62.19,188800.0,39.6316,39.6316,39.5488,39.6125,188800.0
2007-09-05 15:00:00,62.19,62.27,62.12,62.18,139900.0,39.6125,39.6634,39.5679,39.6061,139900.0
2007-09-05 15:10:00,62.18,62.24,62.13,62.17,180800.0,39.6061,39.6443,39.5743,39.5998,180800.0
2007-09-05 15:20:00,62.18,62.21,62.06,62.16,262900.0,39.6061,39.6252,39.5297,39.5934,262900.0
2007-09-05 15:30:00,62.16,62.24,61.96,62.06,233900.0,39.5934,39.6443,39.466,39.5297,233900.0
2007-09-05 15:40:00,62.05,62.13,61.98,62.08,335000.0,39.5233,39.5743,39.4787,39.5424,335000.0
2007-09-05 15:50:00,62.08,62.2,61.82,61.85,561100.0,39.5424,39.6189,39.3768,39.3959,561100.0
2007-09-06 09:30:00,63.58,64.36,63.3,63.39,595700.0,40.4979,40.9947,40.3195,40.3768,595700.0
2007-09-06 09:40:00,63.35,63.47,63.0,63.22,371600.0,40.3514,40.4278,40.1284,40.2686,371600.0
2007-09-06 09:50:00,63.25,63.38,62.9,63.0,288000.0,40.2877,40.3705,40.0647,40.1284,288000.0
2007-09-06 10:00:00,62.99,63.04,62.6,62.82,279600.0,40.1221,40.1539,39.8736,40.0138,279600.0
2007-09-06 10:10:00,62.82,62.87,62.58,62.86,192100.0,40.0138,40.0456,39.8609,40.0393,192100.0
2007-09-06 10:20:00,62.84,62.97,62.74,62.78,191600.0,40.0265,40.1093,39.9628,39.9883,191600.0
2007-09-06 10:30:00,62.77,62.96,62.7,62.87,115700.0,39.9819,40.1029,39.9373,40.0456,115700.0
2007-09-06 10:40:00,62.87,63.14,62.87,63.12,104700.0,40.0456,40.2176,40.0456,40.2049,104700.0
2007-09-06 10:50:00,63.11,63.36,63.11,63.3,180700.0,40.1985,40.3577,40.1985,40.3195,180700.0
2007-09-06 11:00:00,63.29,63.33,63.0,63.04,84600.0,40.3131,40.3386,40.1284,40.1539,84600.0
2007-09-06 11:10:00,63.05,63.15,62.99,63.13,72900.0,40.1603,40.224,40.1221,40.2112,72900.0
2007-09-06 11:20:00,63.14,63.4,63.13,63.33,163000.0,40.2176,40.3832,40.2112,40.3386,163000.0
2007-09-06 11:30:00,63.33,63.45,63.21,63.25,147200.0,40.3386,40.4151,40.2622,40.2877,147200.0
2007-09-06 11:40:00,63.24,63.44,63.22,63.35,72200.0,40.2813,40.4087,40.2686,40.3514,72200.0
2007-09-06 11:50:00,63.36,63.36,63.15,63.19,103800.0,40.3577,40.3577,40.224,40.2495,103800.0
2007-09-06 12:00:00,63.21,63.28,63.12,63.13,67200.0,40.2622,40.3068,40.2049,40.2112,67200.0
2007-09-06 12:10:00,63.15,63.5,63.15,63.5,90800.0,40.224,40.4469,40.224,40.4469,90800.0
2007-09-06 12:20:00,63.5,63.5,63.33,63.39,74100.0,40.4469,40.4469,40.3386,40.3768,74100.0
2007-09-06 12:30:00,63.4,63.42,63.3,63.32,53000.0,40.3832,40.396,40.3195,40.3323,53000.0
2007-09-06 12:40:00,63.32,63.33,63.17,63.2,57500.0,40.3323,40.3386,40.2367,40.2558,57500.0
2007-09-06 12:50:00,63.2,63.29,63.1,63.22,114300.0,40.2558,40.3131,40.1921,40.2686,114300.0
2007-09-06 13:00:00,63.22,63.31,63.08,63.11,82400.0,40.2686,40.3259,40.1794,40.1985,82400.0
2007-09-06 13:10:00,63.13,63.21,63.05,63.2,65000.0,40.2112,40.2622,40.1603,40.2558,65000.0
2007-09-06 13:20:00,63.18,63.25,63.15,63.24,66700.0,40.2431,40.2877,40.224,40.2813,66700.0
2007-09-06 13:30:00,63.23,63.24,63.06,63.11,83300.0,40.2749,40.2813,40.1666,40.1985,83300.0
2007-09-06 13:40:00,63.1,63.13,63.03,63.06,102900.0,40.1921,40.2112,40.1475,40.1666,102900.0
2007-09-06 13:50:00,63.07,63.15,63.04,63.12,53800.0,40.173,40.224,40.1539,40.2049,53800.0
2007-09-06 14:00:00,63.12,63.15,63.0,63.03,88300.0,40.2049,40.224,40.1284,40.1475,88300.0
2007-09-06 14:10:00,63.05,63.17,63.04,63.05,86400.0,40.1603,40.2367,40.1539,40.1603,86400.0
2007-09-06 14:20:00,63.05,63.1,62.88,62.9,148500.0,40.1603,40.1921,40.052,40.0647,148500.0
2007-09-06 14:30:00,62.91,63.05,62.88,63.05,124800.0,40.0711,40.1603,40.052,40.1603,124800.0
2007-09-06 14:40:00,63.05,63.09,62.92,63.01,181000.0,40.1603,40.1858,40.0775,40.1348,181000.0
2007-09-06 14:50:00,63.0,63.1,62.94,63.01,146300.0,40.1284,40.1921,40.0902,40.1348,146300.0
2007-09-06 15:00:00,63.01,63.1,62.93,62.95,192400.0,40.1348,40.1921,40.0838,40.0966,192400.0
2007-09-06 15:10:00,62.95,63.07,62.91,63.02,219700.0,40.0966,40.173,40.0711,40.1412,219700.0
2007-09-06 15:20:00,63.03,63.16,62.97,63.16,110300.0,40.1475,40.2303,40.1093,40.2303,110300.0
2007-09-06 15:30:00,63.15,63.34,63.15,63.31,218400.0,40.224,40.345,40.224,40.3259,218400.0
2007-09-06 15:40:00,63.31,63.55,63.25,63.49,341300.0,40.3259,40.4788,40.2877,40.4405,341300.0
2007-09-06 15:50:00,63.49,63.6,63.29,63.36,420200.0,40.4405,40.5106,40.3131,40.3577,420200.0
2007-09-07 09:30:00,62.41,62.74,61.54,61.67,312500.0,39.7526,39.9628,39.1985,39.2813,312500.0
2007-09-07 09:40:00,61.7,61.95,61.61,61.83,328200.0,39.3004,39.4596,39.2431,39.3832,328200.0
2007-09-07 09:50:00,61.83,62.05,61.67,61.77,271800.0,39.3832,39.5233,39.2813,39.345,271800.0
2007-09-07 10:00:00,61.76,62.03,61.67,61.72,397000.0,39.3386,39.5106,39.2813,39.3131,397000.0
2007-09-07 10:10:00,61.74,61.95,61.61,61.86,251000.0,39.3259,39.4596,39.2431,39.4023,251000.0
2007-09-07 10:20:00,61.87,62.05,61.8,61.96,173800.0,39.4087,39.5233,39.3641,39.466,173800.0
2007-09-07 10:30:00,61.96,62.02,61.5,61.51,240700.0,39.466,39.5042,39.173,39.1794,240700.0
2007-09-07 10:40:00,61.51,61.62,61.29,61.3,256400.0,39.1794,39.2494,39.0392,39.0456,256400.0
2007-09-07 10:50:00,61.29,61.32,61.03,61.1,251800.0,39.0392,39.0583,38.8736,38.9182,251800.0
2007-09-07 11:00:00,61.1,61.31,61.06,61.16,201800.0,38.9182,39.052,38.8927,38.9564,201800.0
2007-09-07 11:10:00,61.16,61.16,60.9,61.05,247200.0,38.9564,38.9564,38.7908,38.8864,247200.0
2007-09-07 11:20:00,61.03,61.09,60.8,60.82,173500.0,38.8736,38.9118,38.7271,38.7399,173500.0
2007-09-07 11:30:00,60.82,61.37,60.8,61.37,234100.0,38.7399,39.0902,38.7271,39.0902,234100.0
2007-09-07 11:40:00,61.36,61.68,61.36,61.64,306000.0,39.0838,39.2876,39.0838,39.2622,306000.0
2007-09-07 11:50:00,61.64,61.79,61.43,61.77,222400.0,39.2622,39.3577,39.1284,39.345,222400.0
2007-09-07 12:00:00,61.79,61.91,61.25,61.33,250100.0,39.3577,39.4341,39.0137,39.0647,250100.0
2007-09-07 12:10:00,61.35,61.36,61.19,61.21,99200.0,39.0774,39.0838,38.9755,38.9883,99200.0
2007-09-07 12:20:00,61.21,61.36,61.2,61.36,107000.0,38.9883,39.0838,38.9819,39.0838,107000.0
2007-09-07 12:30:00,61.36,61.54,61.31,61.33,69300.0,39.0838,39.1985,39.052,39.0647,69300.0
2007-09-07 12:40:00,61.34,61.38,61.19,61.28,79200.0,39.0711,39.0966,38.9755,39.0329,79200.0
2007-09-07 12:50:00,61.29,61.42,61.25,61.42,42800.0,39.0392,39.122,39.0137,39.122,42800.0
2007-09-07 13:00:00,61.43,61.52,61.3,61.47,129500.0,39.1284,39.1857,39.0456,39.1539,129500.0
2007-09-07 13:10:00,61.47,61.59,61.38,61.58,97600.0,39.1539,39.2303,39.0966,39.2239,97600.0
2007-09-07 13:20:00,61.58,61.58,61.39,61.44,70800.0,39.2239,39.2239,39.1029,39.1348,70800.0
2007-09-07 13:30:00,61.43,61.56,61.35,61.38,72400.0,39.1284,39.2112,39.0774,39.0966,72400.0
2007-09-07 13:40:00,61.36,61.57,61.36,61.56,125700.0,39.0838,39.2176,39.0838,39.2112,125700.0
2007-09-07 13:50:00,61.56,61.61,61.47,61.48,58800.0,39.2112,39.2431,39.1539,39.1603,58800.0
2007-09-07 14:00:00,61.49,61.62,61.36,61.54,135800.0,39.1666,39.2494,39.0838,39.1985,135800.0
2007-09-07 14:10:00,61.57,61.76,61.55,61.64,159700.0,39.2176,39.3386,39.2048,39.2622,159700.0
2007-09-07 14:20:00,61.65,61.68,61.51,61.6,96500.0,39.2685,39.2876,39.1794,39.2367,96500.0
2007-09-07 14:30:00,61.63,61.63,61.52,61.6,80100.0,39.2558,39.2558,39.1857,39.2367,80100.0
2007-09-07 14:40:00,61.62,61.63,61.3,61.33,151100.0,39.2494,39.2558,39.0456,39.0647,151100.0
2007-09-07 14:50:00,61.33,61.38,61.04,61.06,180900.0,39.0647,39.0966,38.88,38.8927,180900.0
2007-09-07 15:00:00,61.07,61.37,61.05,61.17,173600.0,38.8991,39.0902,38.8864,38.9628,173600.0
2007-09-07 15:10:00,61.16,61.27,61.13,61.18,219500.0,38.9564,39.0265,38.9373,38.9692,219500.0
2007-09-07 15:20:00,61.18,61.21,60.83,60.89,385400.0,38.9692,38.9883,38.7462,38.7844,385400.0
2007-09-07 15:30:00,60.89,61.02,60.63,60.75,623100.0,38.7844,38.8672,38.6188,38.6953,623100.0
2007-09-07 15:40:00,60.74,60.89,60.59,60.84,729400.0,38.6889,38.7844,38.5934,38.7526,729400.0
2007-09-07 15:50:00,60.85,61.25,60.84,61.03,659300.0,38.759,39.0137,38.7526,38.8736,659300.0
2007-09-10 09:30:00,61.68,61.77,61.04,61.08,231600.0,39.2876,39.345,38.88,38.9055,231600.0
2007-09-10 09:40:00,61.07,61.23,60.9,61.06,132600.0,38.8991,39.001,38.7908,38.8927,132600.0
2007-09-10 09:50:00,61.06,61.07,60.75,60.76,139800.0,38.8927,38.8991,38.6953,38.7016,139800.0
2007-09-10 10:00:00,60.77,60.84,60.41,60.43,145400.0,38.708,38.7526,38.4787,38.4914,145400.0
2007-09-10 10:10:00,60.41,60.68,60.17,60.26,238400.0,38.4787,38.6507,38.3258,38.3832,238400.0
2007-09-10 10:20:00,60.26,60.38,60.1,60.13,136700.0,38.3832,38.4596,38.2812,38.3004,136700.0
2007-09-10 10:30:00,60.12,60.13,59.8,59.89,314800.0,38.294,38.3004,38.0902,38.1475,314800.0
2007-09-10 10:40:00,59.91,60.0,59.75,59.98,193700.0,38.1602,38.2176,38.0583,38.2048,193700.0
2007-09-10 10:50:00,60.0,60.22,60.0,60.21,158700.0,38.2176,38.3577,38.2176,38.3513,158700.0
2007-09-10 11:00:00,60.22,60.25,60.02,60.12,159700.0,38.3577,38.3768,38.2303,38.294,159700.0
2007-09-10 11:10:00,60.1,60.27,60.0,60.22,200600.0,38.2812,38.3895,38.2176,38.3577,200600.0
2007-09-10 11:20:00,60.22,60.45,60.2,60.37,108200.0,38.3577,38.5042,38.3449,38.4532,108200.0
2007-09-10 11:30:00,60.36,60.37,60.17,60.26,131900.0,38.4469,38.4532,38.3258,38.3832,131900.0
2007-09-10 11:40:00,60.28,60.45,60.28,60.38,141100.0,38.3959,38.5042,38.3959,38.4596,141100.0
2007-09-10 11:50:00,60.38,60.42,60.3,60.42,95500.0,38.4596,38.4851,38.4086,38.4851,95500.0
2007-09-10 12:00:00,60.41,60.46,60.34,60.37,80200.0,38.4787,38.5106,38.4341,38.4532,80200.0
2007-09-10 12:10:00,60.36,60.42,60.27,60.28,71000.0,38.4469,38.4851,38.3895,38.3959,71000.0
2007-09-10 12:20:00,60.29,60.49,60.28,60.39,76500.0,38.4023,38.5297,38.3959,38.466,76500.0
2007-09-10 12:30:00,60.38,60.4,60.16,60.22,138600.0,38.4596,38.4723,38.3195,38.3577,138600.0
2007-09-10 12:40:00,60.21,60.28,60.17,60.25,54400.0,38.3513,38.3959,38.3258,38.3768,54400.0
2007-09-10 12:50:00,60.24,60.32,60.18,60.29,46900.0,38.3704,38.4214,38.3322,38.4023,46900.0
2007-09-10 13:00:00,60.26,60.36,60.2,60.33,49100.0,38.3832,38.4469,38.3449,38.4277,49100.0
2007-09-10 13:10:00,60.32,60.5,60.24,60.47,53600.0,38.4214,38.536,38.3704,38.5169,53600.0
2007-09-10 13:20:00,60.48,60.55,60.41,60.54,80100.0,38.5233,38.5679,38.4787,38.5615,80100.0
2007-09-10 13:30:00,60.53,60.63,60.43,60.52,73900.0,38.5551,38.6188,38.4914,38.5488,73900.0
2007-09-10 13:40:00,60.51,60.52,60.35,60.43,81600.0,38.5424,38.5488,38.4405,38.4914,81600.0
2007-09-10 13:50:00,60.43,60.53,60.4,60.42,70100.0,38.4914,38.5551,38.4723,38.4851,70100.0
2007-09-10 14:00:00,60.43,60.5,60.42,60.47,96200.0,38.4914,38.536,38.4851,38.5169,96200.0
2007-09-10 14:10:00,60.47,60.68,60.47,60.65,96800.0,38.5169,38.6507,38.5169,38.6316,96800.0
2007-09-10 14:20:00,60.65,60.82,60.62,60.78,100500.0,38.6316,38.7399,38.6125,38.7144,100500.0
2007-09-10 14:30:00,60.8,60.9,60.62,60.67,164500.0,38.7271,38.7908,38.6125,38.6443,164500.0
2007-09-10 14:40:00,60.68,60.78,60.6,60.66,116500.0,38.6507,38.7144,38.5997,38.6379,116500.0
2007-09-10 14:50:00,60.67,60.75,60.55,60.75,146800.0,38.6443,38.6953,38.5679,38.6953,146800.0
2007-09-10 15:00:00,60.75,60.95,60.66,60.95,158300.0,38.6953,38.8227,38.6379,38.8227,158300.0
2007-09-10 15:10:00,60.95,60.96,60.85,60.91,159400.0,38.8227,38.829,38.759,38.7972,159400.0
2007-09-10 15:20:00,60.91,61.1,60.88,60.88,210100.0,38.7972,38.9182,38.7781,38.7781,210100.0
2007-09-10 15:30:00,60.88,60.9,60.72,60.77,195600.0,38.7781,38.7908,38.6762,38.708,195600.0
2007-09-10 15:40:00,60.76,60.76,60.56,60.56,328100.0,38.7016,38.7016,38.5742,38.5742,328100.0
2007-09-10 15:50:00,60.57,60.68,60.45,60.6,539000.0,38.5806,38.6507,38.5042,38.5997,539000.0
2007-09-11 09:30:00,60.63,61.3,60.63,61.07,157600.0,38.6188,39.0456,38.6188,38.8991,157600.0
2007-09-11 09:40:00,61.12,61.54,61.07,61.5,210400.0,38.9309,39.1985,38.8991,39.173,210400.0
2007-09-11 09:50:00,61.51,61.6,61.17,61.28,226100.0,39.1794,39.2367,38.9628,39.0329,226100.0
2007-09-11 10:00:00,61.25,61.41,61.16,61.41,144700.0,39.0137,39.1157,38.9564,39.1157,144700.0
2007-09-11 10:10:00,61.41,61.6,61.34,61.55,199300.0,39.1157,39.2367,39.0711,39.2048,199300.0
2007-09-11 10:20:00,61.55,61.79,61.49,61.76,234900.0,39.2048,39.3577,39.1666,39.3386,234900.0
2007-09-11 10:30:00,61.76,61.83,61.61,61.62,140100.0,39.3386,39.3832,39.2431,39.2494,140100.0
2007-09-11 10:40:00,61.62,61.65,61.49,61.54,167800.0,39.2494,39.2685,39.1666,39.1985,167800.0
2007-09-11 10:50:00,61.53,61.6,61.47,61.47,78700.0,39.1921,39.2367,39.1539,39.1539,78700.0
2007-09-11 11:00:00,61.47,61.49,61.19,61.24,84400.0,39.1539,39.1666,38.9755,39.0074,84400.0
2007-09-11 11:10:00,61.26,61.27,61.09,61.16,90500.0,39.0201,39.0265,38.9118,38.9564,90500.0
2007-09-11 11:20:00,61.16,61.34,61.15,61.33,50900.0,38.9564,39.0711,38.9501,39.0647,50900.0
2007-09-11 11:30:00,61.33,61.39,61.1,61.1,58100.0,39.0647,39.1029,38.9182,38.9182,58100.0
2007-09-11 11:40:00,61.09,61.26,61.09,61.13,86000.0,38.9118,39.0201,38.9118,38.9373,86000.0
2007-09-11 11:50:00,61.14,61.18,61.05,61.16,78000.0,38.9437,38.9692,38.8864,38.9564,78000.0
2007-09-11 12:00:00,61.18,61.18,60.98,61.02,76200.0,38.9692,38.9692,38.8418,38.8672,76200.0
2007-09-11 12:10:00,61.02,61.12,60.99,61.1,67200.0,38.8672,38.9309,38.8481,38.9182,67200.0
2007-09-11 12:20:00,61.11,61.26,61.11,61.17,63300.0,38.9246,39.0201,38.9246,38.9628,63300.0
2007-09-11 12:30:00,61.17,61.46,61.09,61.43,79200.0,38.9628,39.1475,38.9118,39.1284,79200.0
2007-09-11 12:40:00,61.45,61.5,61.39,61.4,75100.0,39.1411,39.173,39.1029,39.1093,75100.0
2007-09-11 12:50:00,61.39,61.41,61.31,61.34,25700.0,39.1029,39.1157,39.052,39.0711,25700.0
2007-09-11 13:00:00,61.35,61.37,61.2,61.2,70200.0,39.0774,39.0902,38.9819,38.9819,70200.0
2007-09-11 13:10:00,61.21,61.21,60.88,60.91,97900.0,38.9883,38.9883,38.7781,38.7972,97900.0
2007-09-11 13:20:00,60.9,61.1,60.9,61.07,56300.0,38.7908,38.9182,38.7908,38.8991,56300.0
2007-09-11 13:30:00,61.06,61.22,61.03,61.21,91500.0,38.8927,38.9946,38.8736,38.9883,91500.0
2007-09-11 13:40:00,61.21,61.39,61.16,61.38,109900.0,38.9883,39.1029,38.9564,39.0966,109900.0
2007-09-11 13:50:00,61.39,61.44,61.34,61.4,99100.0,39.1029,39.1348,39.0711,39.1093,99100.0
2007-09-11 14:00:00,61.39,61.75,61.39,61.75,153400.0,39.1029,39.3322,39.1029,39.3322,153400.0
2007-09-11 14:10:00,61.77,62.0,61.75,61.85,196600.0,39.345,39.4915,39.3322,39.3959,196600.0
2007-09-11 14:20:00,61.85,61.93,61.74,61.79,117400.0,39.3959,39.4469,39.3259,39.3577,117400.0
2007-09-11 14:30:00,61.8,61.85,61.72,61.81,178100.0,39.3641,39.3959,39.3131,39.3704,178100.0
2007-09-11 14:40:00,61.8,61.9,61.7,61.72,128600.0,39.3641,39.4278,39.3004,39.3131,128600.0
2007-09-11 14:50:00,61.73,61.73,61.5,61.59,101600.0,39.3195,39.3195,39.173,39.2303,101600.0
2007-09-11 15:00:00,61.6,61.66,61.57,61.59,87100.0,39.2367,39.2749,39.2176,39.2303,87100.0
2007-09-11 15:10:00,61.6,61.75,61.59,61.7,119600.0,39.2367,39.3322,39.2303,39.3004,119600.0
2007-09-11 15:20:00,61.69,61.74,61.66,61.68,122500.0,39.294,39.3259,39.2749,39.2876,122500.0
2007-09-11 15:30:00,61.68,61.72,61.55,61.62,252400.0,39.2876,39.3131,39.2048,39.2494,252400.0
2007-09-11 15:40:00,61.63,61.65,61.5,61.56,317400.0,39.2558,39.2685,39.173,39.2112,317400.0
2007-09-11 15:50:00,61.56,61.91,61.5,61.9,388300.0,39.2112,39.4341,39.173,39.4278,388300.0
2007-09-12 09:30:00,61.52,61.69,60.89,61.29,218900.0,39.1857,39.294,38.7844,39.0392,218900.0
2007-09-12 09:40:00,61.29,62.23,61.2,62.2,221200.0,39.0392,39.638,38.9819,39.6189,221200.0
2007-09-12 09:50:00,62.24,63.09,62.03,63.0,664800.0,39.6443,40.1858,39.5106,40.1284,664800.0
2007-09-12 10:00:00,62.97,63.02,62.18,62.22,410700.0,40.1093,40.1412,39.6061,39.6316,410700.0
2007-09-12 10:10:00,62.22,62.42,61.8,61.99,267300.0,39.6316,39.759,39.3641,39.4851,267300.0
2007-09-12 10:20:00,61.94,62.74,61.92,62.64,194700.0,39.4533,39.9628,39.4405,39.8991,194700.0
2007-09-12 10:30:00,62.65,62.89,62.44,62.78,345600.0,39.9055,40.0584,39.7717,39.9883,345600.0
2007-09-12 10:40:00,62.78,62.82,62.51,62.51,154200.0,39.9883,40.0138,39.8163,39.8163,154200.0
2007-09-12 10:50:00,62.5,62.51,62.15,62.37,210500.0,39.8099,39.8163,39.587,39.7271,210500.0
2007-09-12 11:00:00,62.37,62.46,62.25,62.3,80300.0,39.7271,39.7845,39.6507,39.6826,80300.0
2007-09-12 11:10:00,62.3,62.74,62.3,62.73,133500.0,39.6826,39.9628,39.6826,39.9564,133500.0
2007-09-12 11:20:00,62.73,62.88,62.47,62.54,143100.0,39.9564,40.052,39.7908,39.8354,143100.0
2007-09-12 11:30:00,62.55,62.65,62.45,62.59,96500.0,39.8418,39.9055,39.7781,39.8673,96500.0
2007-09-12 11:40:00,62.6,62.85,62.5,62.84,122600.0,39.8736,40.0329,39.8099,40.0265,122600.0
2007-09-12 11:50:00,62.84,62.89,62.76,62.85,134900.0,40.0265,40.0584,39.9756,40.0329,134900.0
2007-09-12 12:00:00,62.85,62.95,62.76,62.9,88000.0,40.0329,40.0966,39.9756,40.0647,88000.0
2007-09-12 12:10:00,62.89,63.12,62.87,63.01,157700.0,40.0584,40.2049,40.0456,40.1348,157700.0
2007-09-12 12:20:00,63.0,63.01,62.76,62.79,185000.0,40.1284,40.1348,39.9756,39.9947,185000.0
2007-09-12 12:30:00,62.81,62.91,62.7,62.86,143300.0,40.0074,40.0711,39.9373,40.0393,143300.0
2007-09-12 12:40:00,62.85,63.08,62.75,63.03,117700.0,40.0329,40.1794,39.9692,40.1475,117700.0
2007-09-12 12:50:00,63.03,63.04,62.76,62.82,132400.0,40.1475,40.1539,39.9756,40.0138,132400.0
2007-09-12 13:00:00,62.81,62.83,62.54,62.65,101100.0,40.0074,40.0201,39.8354,39.9055,101100.0
2007-09-12 13:10:00,62.65,62.89,62.57,62.86,161200.0,39.9055,40.0584,39.8545,40.0393,161200.0
2007-09-12 13:20:00,62.85,62.88,62.75,62.79,56500.0,40.0329,40.052,39.9692,39.9947,56500.0
2007-09-12 13:30:00,62.79,62.84,62.67,62.76,128700.0,39.9947,40.0265,39.9182,39.9756,128700.0
2007-09-12 13:40:00,62.76,62.89,62.69,62.72,65400.0,39.9756,40.0584,39.931,39.9501,65400.0
2007-09-12 13:50:00,62.72,62.84,62.68,62.8,123400.0,39.9501,40.0265,39.9246,40.001,123400.0
2007-09-12 14:00:00,62.8,62.99,62.71,62.97,105500.0,40.001,40.1221,39.9437,40.1093,105500.0
2007-09-12 14:10:00,62.99,63.3,62.97,63.1,276800.0,40.1221,40.3195,40.1093,40.1921,276800.0
2007-09-12 14:20:00,63.11,63.12,62.69,62.75,108800.0,40.1985,40.2049,39.931,39.9692,108800.0
2007-09-12 14:30:00,62.75,62.95,62.65,62.7,99400.0,39.9692,40.0966,39.9055,39.9373,99400.0
2007-09-12 14:40:00,62.7,62.95,62.66,62.93,88500.0,39.9373,40.0966,39.9119,40.0838,88500.0
2007-09-12 14:50:00,62.93,63.02,62.84,62.96,72700.0,40.0838,40.1412,40.0265,40.1029,72700.0
2007-09-12 15:00:00,62.96,62.99,62.69,62.69,103700.0,40.1029,40.1221,39.931,39.931,103700.0
2007-09-12 15:10:00,62.69,62.82,62.64,62.72,124500.0,39.931,40.0138,39.8991,39.9501,124500.0
2007-09-12 15:20:00,62.72,62.82,62.68,62.75,163000.0,39.9501,40.0138,39.9246,39.9692,163000.0
2007-09-12 15:30:00,62.74,62.77,62.63,62.7,188600.0,39.9628,39.9819,39.8928,39.9373,188600.0
2007-09-12 15:40:00,62.7,63.02,62.7,62.95,275200.0,39.9373,40.1412,39.9373,40.0966,275200.0
2007-09-12 15:50:00,62.94,62.98,62.6,62.82,479600.0,40.0902,40.1157,39.8736,40.0138,479600.0
2007-09-13 09:30:00,64.18,64.75,63.98,64.37,883400.0,40.88,41.2431,40.7526,41.0011,883400.0
2007-09-13 09:40:00,64.38,64.43,63.69,63.95,844800.0,41.0074,41.0393,40.5679,40.7335,844800.0
2007-09-13 09:50:00,63.95,64.19,63.77,63.92,563000.0,40.7335,40.8864,40.6189,40.7144,563000.0
2007-09-13 10:00:00,63.9,64.15,63.86,64.03,400600.0,40.7017,40.8609,40.6762,40.7845,400600.0
2007-09-13 10:10:00,64.01,64.19,63.97,64.09,189600.0,40.7718,40.8864,40.7463,40.8227,189600.0
2007-09-13 10:20:00,64.09,64.15,63.98,64.01,210800.0,40.8227,40.8609,40.7526,40.7718,210800.0
2007-09-13 10:30:00,64.02,64.26,64.0,64.21,131400.0,40.7781,40.931,40.7654,40.8991,131400.0
2007-09-13 10:40:00,64.21,64.24,64.06,64.07,141700.0,40.8991,40.9183,40.8036,40.81,141700.0
2007-09-13 10:50:00,64.08,64.38,64.06,64.3,158400.0,40.8163,41.0074,40.8036,40.9565,158400.0
2007-09-13 11:00:00,64.3,64.54,64.3,64.38,257600.0,40.9565,41.1093,40.9565,41.0074,257600.0
2007-09-13 11:10:00,64.4,64.46,64.19,64.4,210000.0,41.0202,41.0584,40.8864,41.0202,210000.0
2007-09-13 11:20:00,64.4,64.48,64.27,64.33,329600.0,41.0202,41.0711,40.9374,40.9756,329600.0
2007-09-13 11:30:00,64.32,64.45,64.3,64.35,220400.0,40.9692,41.052,40.9565,40.9883,220400.0
2007-09-13 11:40:00,64.36,64.37,64.1,64.17,168400.0,40.9947,41.0011,40.8291,40.8737,168400.0
2007-09-13 11:50:00,64.16,64.27,64.06,64.2,205600.0,40.8673,40.9374,40.8036,40.8928,205600.0
2007-09-13 12:00:00,64.2,64.23,64.1,64.17,148500.0,40.8928,40.9119,40.8291,40.8737,148500.0
2007-09-13 12:10:00,64.17,64.19,63.94,64.0,164500.0,40.8737,40.8864,40.7272,40.7654,164500.0
2007-09-13 12:20:00,64.0,64.12,63.95,63.98,151700.0,40.7654,40.8418,40.7335,40.7526,151700.0
2007-09-13 12:30:00,63.95,64.15,63.91,64.12,122000.0,40.7335,40.8609,40.7081,40.8418,122000.0
2007-09-13 12:40:00,64.12,64.19,64.0,64.07,88100.0,40.8418,40.8864,40.7654,40.81,88100.0
2007-09-13 12:50:00,64.09,64.26,64.01,64.18,127100.0,40.8227,40.931,40.7718,40.88,127100.0
2007-09-13 13:00:00,64.18,64.24,64.13,64.21,166700.0,40.88,40.9183,40.8482,40.8991,166700.0
2007-09-13 13:10:00,64.21,64.37,64.2,64.37,81400.0,40.8991,41.0011,40.8928,41.0011,81400.0
2007-09-13 13:20:00,64.37,64.5,64.37,64.46,232500.0,41.0011,41.0839,41.0011,41.0584,232500.0
2007-09-13 13:30:00,64.47,64.83,64.45,64.76,210000.0,41.0648,41.2941,41.052,41.2495,210000.0
2007-09-13 13:40:00,64.76,64.81,64.66,64.8,162300.0,41.2495,41.2813,41.1858,41.275,162300.0
2007-09-13 13:50:00,64.78,64.8,64.63,64.71,128200.0,41.2622,41.275,41.1667,41.2176,128200.0
2007-09-13 14:00:00,64.69,64.71,64.48,64.5,74800.0,41.2049,41.2176,41.0711,41.0839,74800.0
2007-09-13 14:10:00,64.48,64.51,64.28,64.35,139300.0,41.0711,41.0902,40.9437,40.9883,139300.0
2007-09-13 14:20:00,64.34,64.43,64.26,64.3,118500.0,40.982,41.0393,40.931,40.9565,118500.0
2007-09-13 14:30:00,64.27,64.53,64.27,64.49,92000.0,40.9374,41.103,40.9374,41.0775,92000.0
2007-09-13 14:40:00,64.5,64.7,64.49,64.63,83600.0,41.0839,41.2113,41.0775,41.1667,83600.0
2007-09-13 14:50:00,64.63,64.64,64.49,64.56,92300.0,41.1667,41.173,41.0775,41.1221,92300.0
2007-09-13 15:00:00,64.55,64.8,64.55,64.74,123100.0,41.1157,41.275,41.1157,41.2367,123100.0
2007-09-13 15:10:00,64.75,64.8,64.54,64.58,137500.0,41.2431,41.275,41.1093,41.1348,137500.0
2007-09-13 15:20:00,64.56,64.73,60.65,64.63,185500.0,41.1221,41.2304,38.6316,41.1667,185500.0
2007-09-13 15:30:00,64.63,64.8,64.57,64.57,483500.0,41.1667,41.275,41.1285,41.1285,483500.0
2007-09-13 15:40:00,64.58,64.77,64.2,64.32,358100.0,41.1348,41.2558,40.8928,40.9692,358100.0
2007-09-13 15:50:00,64.3,64.43,64.25,64.38,357000.0,40.9565,41.0393,40.9246,41.0074,357000.0
2007-09-14 09:30:00,63.58,63.99,63.49,63.65,245900.0,40.4979,40.759,40.4405,40.5425,245900.0
2007-09-14 09:40:00,63.64,63.69,63.32,63.42,247100.0,40.5361,40.5679,40.3323,40.396,247100.0
2007-09-14 09:50:00,63.43,63.79,63.4,63.71,252900.0,40.4023,40.6316,40.3832,40.5807,252900.0
2007-09-14 10:00:00,63.71,63.89,63.67,63.76,334800.0,40.5807,40.6953,40.5552,40.6125,334800.0
2007-09-14 10:10:00,63.76,63.84,63.63,63.77,168800.0,40.6125,40.6635,40.5297,40.6189,168800.0
2007-09-14 10:20:00,63.79,63.81,63.64,63.73,140100.0,40.6316,40.6444,40.5361,40.5934,140100.0
2007-09-14 10:30:00,63.73,63.89,63.68,63.84,217000.0,40.5934,40.6953,40.5616,40.6635,217000.0
2007-09-14 10:40:00,63.84,64.24,63.8,64.17,140200.0,40.6635,40.9183,40.638,40.8737,140200.0
2007-09-14 10:50:00,64.14,64.15,63.98,64.09,135000.0,40.8546,40.8609,40.7526,40.8227,135000.0
2007-09-14 11:00:00,64.09,64.12,63.97,64.02,138100.0,40.8227,40.8418,40.7463,40.7781,138100.0
2007-09-14 11:10:00,64.0,64.04,63.85,63.87,133600.0,40.7654,40.7909,40.6698,40.6826,133600.0
2007-09-14 11:20:00,63.87,63.96,63.8,63.94,78100.0,40.6826,40.7399,40.638,40.7272,78100.0
2007-09-14 11:30:00,63.91,64.11,63.89,64.1,142700.0,40.7081,40.8355,40.6953,40.8291,142700.0
2007-09-14 11:40:00,64.1,64.29,64.06,64.19,121300.0,40.8291,40.9501,40.8036,40.8864,121300.0
2007-09-14 11:50:00,64.19,64.23,64.11,64.17,138500.0,40.8864,40.9119,40.8355,40.8737,138500.0
2007-09-14 12:00:00,64.18,64.25,64.07,64.08,102700.0,40.88,40.9246,40.81,40.8163,102700.0
2007-09-14 12:10:00,64.1,64.13,64.06,64.08,38800.0,40.8291,40.8482,40.8036,40.8163,38800.0
2007-09-14 12:20:00,64.08,64.16,64.06,64.16,54500.0,40.8163,40.8673,40.8036,40.8673,54500.0
2007-09-14 12:30:00,64.15,64.18,64.09,64.14,47300.0,40.8609,40.88,40.8227,40.8546,47300.0
2007-09-14 12:40:00,64.14,64.17,64.1,64.12,82300.0,40.8546,40.8737,40.8291,40.8418,82300.0
2007-09-14 12:50:00,64.11,64.14,64.06,64.09,105800.0,40.8355,40.8546,40.8036,40.8227,105800.0
2007-09-14 13:00:00,64.09,64.19,64.06,64.15,112200.0,40.8227,40.8864,40.8036,40.8609,112200.0
2007-09-14 13:10:00,64.16,64.3,64.11,64.14,78200.0,40.8673,40.9565,40.8355,40.8546,78200.0
2007-09-14 13:20:00,64.14,64.28,64.12,64.19,97000.0,40.8546,40.9437,40.8418,40.8864,97000.0
2007-09-14 13:30:00,64.19,64.21,64.1,64.14,105700.0,40.8864,40.8991,40.8291,40.8546,105700.0
2007-09-14 13:40:00,64.13,64.28,64.13,64.28,52100.0,40.8482,40.9437,40.8482,40.9437,52100.0
2007-09-14 13:50:00,64.3,64.35,64.28,64.3,98800.0,40.9565,40.9883,40.9437,40.9565,98800.0
2007-09-14 14:00:00,64.31,64.39,64.26,64.26,77000.0,40.9628,41.0138,40.931,40.931,77000.0
2007-09-14 14:10:00,64.27,64.32,64.23,64.27,57400.0,40.9374,40.9692,40.9119,40.9374,57400.0
2007-09-14 14:20:00,64.25,64.39,64.23,64.34,59400.0,40.9246,41.0138,40.9119,40.982,59400.0
2007-09-14 14:30:00,64.36,64.45,64.31,64.43,92800.0,40.9947,41.052,40.9628,41.0393,92800.0
2007-09-14 14:40:00,64.43,64.59,64.41,64.52,124300.0,41.0393,41.1412,41.0265,41.0966,124300.0
2007-09-14 14:50:00,64.52,64.59,64.26,64.4,100600.0,41.0966,41.1412,40.931,41.0202,100600.0
2007-09-14 15:00:00,64.39,64.59,64.39,64.51,115300.0,41.0138,41.1412,41.0138,41.0902,115300.0
2007-09-14 15:10:00,64.52,64.55,64.42,64.48,63100.0,41.0966,41.1157,41.0329,41.0711,63100.0
2007-09-14 15:20:00,64.47,64.71,64.47,64.65,111500.0,41.0648,41.2176,41.0648,41.1794,111500.0
2007-09-14 15:30:00,64.64,64.74,64.61,64.73,101500.0,41.173,41.2367,41.1539,41.2304,101500.0
2007-09-14 15:40:00,64.72,64.87,64.71,64.76,217400.0,41.224,41.3195,41.2176,41.2495,217400.0
2007-09-14 15:50:00,64.75,64.76,64.41,64.53,415800.0,41.2431,41.2495,41.0265,41.103,415800.0
2007-09-17 09:30:00,64.14,64.24,63.91,63.96,129400.0,40.8546,40.9183,40.7081,40.7399,129400.0
2007-09-17 09:40:00,63.96,64.15,63.91,64.13,157600.0,40.7399,40.8609,40.7081,40.8482,157600.0
2007-09-17 09:50:00,64.14,64.21,64.09,64.13,130700.0,40.8546,40.8991,40.8227,40.8482,130700.0
2007-09-17 10:00:00,64.1,64.15,63.89,63.91,103200.0,40.8291,40.8609,40.6953,40.7081,103200.0
2007-09-17 10:10:00,63.91,64.27,63.9,64.19,85200.0,40.7081,40.9374,40.7017,40.8864,85200.0
2007-09-17 10:20:00,64.16,64.25,64.11,64.16,84500.0,40.8673,40.9246,40.8355,40.8673,84500.0
2007-09-17 10:30:00,64.15,64.18,63.87,63.94,101500.0,40.8609,40.88,40.6826,40.7272,101500.0
2007-09-17 10:40:00,63.93,64.07,63.87,63.9,49400.0,40.7208,40.81,40.6826,40.7017,49400.0
2007-09-17 10:50:00,63.9,63.93,63.75,63.87,57800.0,40.7017,40.7208,40.6061,40.6826,57800.0
2007-09-17 11:00:00,63.85,63.89,63.7,63.72,53100.0,40.6698,40.6953,40.5743,40.587,53100.0
2007-09-17 11:10:00,63.71,63.72,63.49,63.52,98200.0,40.5807,40.587,40.4405,40.4596,98200.0
2007-09-17 11:20:00,63.54,63.6,63.46,63.52,52500.0,40.4724,40.5106,40.4214,40.4596,52500.0
2007-09-17 11:30:00,63.54,63.65,63.46,63.53,109400.0,40.4724,40.5425,40.4214,40.466,109400.0
2007-09-17 11:40:00,63.53,63.63,63.48,63.53,101700.0,40.466,40.5297,40.4342,40.466,101700.0
2007-09-17 11:50:00,63.53,63.63,63.42,63.54,107900.0,40.466,40.5297,40.396,40.4724,107900.0
2007-09-17 12:00:00,63.54,63.54,63.42,63.52,62500.0,40.4724,40.4724,40.396,40.4596,62500.0
2007-09-17 12:10:00,63.52,63.7,63.48,63.65,49100.0,40.4596,40.5743,40.4342,40.5425,49100.0
2007-09-17 12:20:00,63.64,63.7,63.53,63.7,52100.0,40.5361,40.5743,40.466,40.5743,52100.0
2007-09-17 12:30:00,63.71,63.76,63.65,63.73,46800.0,40.5807,40.6125,40.5425,40.5934,46800.0
2007-09-17 12:40:00,63.75,63.88,63.6,63.88,67200.0,40.6061,40.689,40.5106,40.689,67200.0
2007-09-17 12:50:00,63.87,64.03,63.79,64.01,45700.0,40.6826,40.7845,40.6316,40.7718,45700.0
2007-09-17 13:00:00,64.01,64.06,63.92,64.03,63800.0,40.7718,40.8036,40.7144,40.7845,63800.0
2007-09-17 13:10:00,64.03,64.3,64.0,64.28,116000.0,40.7845,40.9565,40.7654,40.9437,116000.0
2007-09-17 13:20:00,64.25,64.27,64.09,64.2,59700.0,40.9246,40.9374,40.8227,40.8928,59700.0
2007-09-17 13:30:00,64.17,64.3,64.13,64.24,77900.0,40.8737,40.9565,40.8482,40.9183,77900.0
2007-09-17 13:40:00,64.25,64.3,64.19,64.28,71400.0,40.9246,40.9565,40.8864,40.9437,71400.0
2007-09-17 13:50:00,64.28,64.33,64.17,64.19,81700.0,40.9437,40.9756,40.8737,40.8864,81700.0
2007-09-17 14:00:00,64.18,64.25,64.03,64.06,145900.0,40.88,40.9246,40.7845,40.8036,145900.0
2007-09-17 14:10:00,64.06,64.14,64.01,64.06,93600.0,40.8036,40.8546,40.7718,40.8036,93600.0
2007-09-17 14:20:00,64.06,64.17,64.01,64.17,85400.0,40.8036,40.8737,40.7718,40.8737,85400.0
2007-09-17 14:30:00,64.16,64.25,64.12,64.14,71700.0,40.8673,40.9246,40.8418,40.8546,71700.0
2007-09-17 14:40:00,64.13,64.17,64.11,64.14,78600.0,40.8482,40.8737,40.8355,40.8546,78600.0
2007-09-17 14:50:00,64.15,64.15,64.04,64.05,51200.0,40.8609,40.8609,40.7909,40.7972,51200.0
2007-09-17 15:00:00,64.05,64.05,63.85,63.9,67000.0,40.7972,40.7972,40.6698,40.7017,67000.0
2007-09-17 15:10:00,63.91,63.99,63.87,63.96,95600.0,40.7081,40.759,40.6826,40.7399,95600.0
2007-09-17 15:20:00,63.96,63.96,63.68,63.68,152100.0,40.7399,40.7399,40.5616,40.5616,152100.0
2007-09-17 15:30:00,63.69,63.74,63.61,63.71,140600.0,40.5679,40.5998,40.517,40.5807,140600.0
2007-09-17 15:40:00,63.71,63.77,63.6,63.68,150900.0,40.5807,40.6189,40.5106,40.5616,150900.0
2007-09-17 15:50:00,63.68,63.7,63.39,63.4,344000.0,40.5616,40.5743,40.3768,40.3832,344000.0
2007-09-18 09:30:00,63.97,64.27,63.83,63.99,193000.0,40.7463,40.9374,40.6571,40.759,193000.0
2007-09-18 09:40:00,63.96,64.05,63.62,63.69,146300.0,40.7399,40.7972,40.5233,40.5679,146300.0
2007-09-18 09:50:00,63.69,63.93,63.67,63.89,126700.0,40.5679,40.7208,40.5552,40.6953,126700.0
2007-09-18 10:00:00,63.9,64.12,63.87,64.12,63600.0,40.7017,40.8418,40.6826,40.8418,63600.0
2007-09-18 10:10:00,64.13,64.28,64.1,64.11,79700.0,40.8482,40.9437,40.8291,40.8355,79700.0
2007-09-18 10:20:00,64.12,64.3,64.0,64.28,69200.0,40.8418,40.9565,40.7654,40.9437,69200.0
2007-09-18 10:30:00,64.28,64.3,64.11,64.11,45400.0,40.9437,40.9565,40.8355,40.8355,45400.0
2007-09-18 10:40:00,64.12,64.16,64.05,64.06,43800.0,40.8418,40.8673,40.7972,40.8036,43800.0
2007-09-18 10:50:00,64.05,64.32,64.05,64.28,67000.0,40.7972,40.9692,40.7972,40.9437,67000.0
2007-09-18 11:00:00,64.28,64.29,64.1,64.26,64500.0,40.9437,40.9501,40.8291,40.931,64500.0
2007-09-18 11:10:00,64.29,64.67,64.21,64.46,155600.0,40.9501,41.1921,40.8991,41.0584,155600.0
2007-09-18 11:20:00,64.48,64.68,64.47,64.58,48700.0,41.0711,41.1985,41.0648,41.1348,48700.0
2007-09-18 11:30:00,64.58,64.58,64.35,64.36,104800.0,41.1348,41.1348,40.9883,40.9947,104800.0
2007-09-18 11:40:00,64.35,64.38,64.2,64.38,112500.0,40.9883,41.0074,40.8928,41.0074,112500.0
2007-09-18 11:50:00,64.38,64.53,64.38,64.43,52400.0,41.0074,41.103,41.0074,41.0393,52400.0
2007-09-18 12:00:00,64.42,64.45,64.23,64.25,58000.0,41.0329,41.052,40.9119,40.9246,58000.0
2007-09-18 12:10:00,64.25,64.29,64.1,64.12,44100.0,40.9246,40.9501,40.8291,40.8418,44100.0
2007-09-18 12:20:00,64.12,64.16,64.07,64.11,46500.0,40.8418,40.8673,40.81,40.8355,46500.0
2007-09-18 12:30:00,64.12,64.17,64.04,64.13,59500.0,40.8418,40.8737,40.7909,40.8482,59500.0
2007-09-18 12:40:00,64.12,64.16,64.06,64.16,68500.0,40.8418,40.8673,40.8036,40.8673,68500.0
2007-09-18 12:50:00,64.14,64.17,64.03,64.03,33100.0,40.8546,40.8737,40.7845,40.7845,33100.0
2007-09-18 13:00:00,64.02,64.1,63.96,63.96,60800.0,40.7781,40.8291,40.7399,40.7399,60800.0
2007-09-18 13:10:00,63.96,64.12,63.96,64.12,67600.0,40.7399,40.8418,40.7399,40.8418,67600.0
2007-09-18 13:20:00,64.11,64.11,63.98,64.02,33400.0,40.8355,40.8355,40.7526,40.7781,33400.0
2007-09-18 13:30:00,64.02,64.08,64.0,64.06,35100.0,40.7781,40.8163,40.7654,40.8036,35100.0
2007-09-18 13:40:00,64.07,64.2,64.07,64.13,67800.0,40.81,40.8928,40.81,40.8482,67800.0
2007-09-18 13:50:00,64.13,64.34,64.12,64.3,81300.0,40.8482,40.982,40.8418,40.9565,81300.0
2007-09-18 14:00:00,64.3,64.31,64.14,64.21,101300.0,40.9565,40.9628,40.8546,40.8991,101300.0
2007-09-18 14:10:00,64.21,65.77,64.12,65.54,417800.0,40.8991,41.8928,40.8418,41.7463,417800.0
2007-09-18 14:20:00,65.51,65.74,64.95,65.03,534700.0,41.7272,41.8737,41.3705,41.4215,534700.0
2007-09-18 14:30:00,65.02,65.9,65.02,65.72,504100.0,41.4151,41.9756,41.4151,41.861,504100.0
2007-09-18 14:40:00,65.73,65.97,65.52,65.97,315800.0,41.8673,42.0202,41.7336,42.0202,315800.0
2007-09-18 14:50:00,65.97,66.0,65.71,65.78,258400.0,42.0202,42.0393,41.8546,41.8992,258400.0
2007-09-18 15:00:00,65.76,66.16,65.7,66.16,244900.0,41.8864,42.1412,41.8482,42.1412,244900.0
2007-09-18 15:10:00,66.16,66.95,66.14,66.83,543300.0,42.1412,42.6444,42.1285,42.568,543300.0
2007-09-18 15:20:00,66.82,67.07,66.77,67.03,479500.0,42.5616,42.7209,42.5298,42.6954,479500.0
2007-09-18 15:30:00,67.04,67.35,67.0,67.1,496700.0,42.7017,42.8992,42.6763,42.74,496700.0
2007-09-18 15:40:00,67.1,67.29,66.97,67.1,547100.0,42.74,42.861,42.6572,42.74,547100.0
2007-09-18 15:50:00,67.1,67.37,67.01,67.37,965600.0,42.74,42.9119,42.6826,42.9119,965600.0
2007-09-19 09:30:00,67.5,68.29,67.5,67.56,474100.0,42.9947,43.4979,42.9947,43.033,474100.0
2007-09-19 09:40:00,67.52,68.02,67.38,67.92,344400.0,43.0075,43.326,42.9183,43.2623,344400.0
2007-09-19 09:50:00,67.91,67.94,67.73,67.8,180800.0,43.2559,43.275,43.1412,43.1858,180800.0
2007-09-19 10:00:00,67.8,67.81,66.96,67.01,324300.0,43.1858,43.1922,42.6508,42.6826,324300.0
2007-09-19 10:10:00,67.01,67.1,66.88,66.91,259400.0,42.6826,42.74,42.5998,42.6189,259400.0
2007-09-19 10:20:00,66.9,66.94,66.77,66.9,147600.0,42.6126,42.638,42.5298,42.6126,147600.0
2007-09-19 10:30:00,66.89,66.92,66.77,66.84,170000.0,42.6062,42.6253,42.5298,42.5744,170000.0
2007-09-19 10:40:00,66.86,66.86,66.67,66.81,124000.0,42.5871,42.5871,42.4661,42.5552,124000.0
2007-09-19 10:50:00,66.8,67.01,66.78,67.01,187700.0,42.5489,42.6826,42.5361,42.6826,187700.0
2007-09-19 11:00:00,67.0,67.22,66.94,67.21,216600.0,42.6763,42.8164,42.638,42.81,216600.0
2007-09-19 11:10:00,67.2,67.4,67.18,67.33,196300.0,42.8037,42.931,42.7909,42.8865,196300.0
2007-09-19 11:20:00,67.32,67.33,67.04,67.06,135300.0,42.8801,42.8865,42.7017,42.7145,135300.0
2007-09-19 11:30:00,67.05,67.1,66.61,66.7,181200.0,42.7081,42.74,42.4279,42.4852,181200.0
2007-09-19 11:40:00,66.67,66.76,66.6,66.69,187200.0,42.4661,42.5234,42.4215,42.4788,187200.0
2007-09-19 11:50:00,66.7,66.74,66.45,66.6,232000.0,42.4852,42.5107,42.3259,42.4215,232000.0
2007-09-19 12:00:00,66.6,66.78,66.44,66.54,166300.0,42.4215,42.5361,42.3196,42.3833,166300.0
2007-09-19 12:10:00,66.53,66.62,66.53,66.56,85500.0,42.3769,42.4342,42.3769,42.396,85500.0
2007-09-19 12:20:00,66.57,66.59,66.5,66.52,103600.0,42.4024,42.4151,42.3578,42.3705,103600.0
2007-09-19 12:30:00,66.51,66.52,66.25,66.26,145400.0,42.3642,42.3705,42.1985,42.2049,145400.0
2007-09-19 12:40:00,66.28,66.53,66.19,66.51,128200.0,42.2177,42.3769,42.1603,42.3642,128200.0
2007-09-19 12:50:00,66.51,66.9,66.43,66.79,101000.0,42.3642,42.6126,42.3132,42.5425,101000.0
2007-09-19 13:00:00,66.8,66.98,66.67,66.7,179800.0,42.5489,42.6635,42.4661,42.4852,179800.0
2007-09-19 13:10:00,66.72,66.8,66.65,66.75,91000.0,42.4979,42.5489,42.4533,42.517,91000.0
2007-09-19 13:20:00,66.76,66.83,66.65,66.8,77200.0,42.5234,42.568,42.4533,42.5489,77200.0
2007-09-19 13:30:00,66.79,66.9,66.66,66.85,103800.0,42.5425,42.6126,42.4597,42.5807,103800.0
2007-09-19 13:40:00,66.85,67.3,66.8,67.03,151500.0,42.5807,42.8674,42.5489,42.6954,151500.0
2007-09-19 13:50:00,67.03,67.18,66.88,66.89,173400.0,42.6954,42.7909,42.5998,42.6062,173400.0
2007-09-19 14:00:00,66.89,66.92,66.72,66.81,70400.0,42.6062,42.6253,42.4979,42.5552,70400.0
2007-09-19 14:10:00,66.79,66.85,66.24,66.25,150800.0,42.5425,42.5807,42.1922,42.1985,150800.0
2007-09-19 14:20:00,66.25,66.39,66.22,66.32,158700.0,42.1985,42.2877,42.1794,42.2431,158700.0
2007-09-19 14:30:00,66.32,66.42,66.29,66.37,123400.0,42.2431,42.3068,42.224,42.275,123400.0
2007-09-19 14:40:00,66.37,66.45,66.3,66.35,99800.0,42.275,42.3259,42.2304,42.2622,99800.0
2007-09-19 14:50:00,66.35,66.55,66.34,66.46,133800.0,42.2622,42.3896,42.2559,42.3323,133800.0
2007-09-19 15:00:00,66.47,66.55,66.45,66.51,207900.0,42.3387,42.3896,42.3259,42.3642,207900.0
2007-09-19 15:10:00,66.5,66.59,66.46,66.47,197700.0,42.3578,42.4151,42.3323,42.3387,197700.0
2007-09-19 15:20:00,66.47,66.51,66.37,66.41,170000.0,42.3387,42.3642,42.275,42.3005,170000.0
2007-09-19 15:30:00,66.4,66.5,66.29,66.34,111500.0,42.2941,42.3578,42.224,42.2559,111500.0
2007-09-19 15:40:00,66.34,66.42,66.02,66.06,161500.0,42.2559,42.3068,42.052,42.0775,161500.0
2007-09-19 15:50:00,66.05,66.21,65.98,66.21,358300.0,42.0712,42.1731,42.0266,42.1731,358300.0
2007-09-20 09:30:00,66.06,66.17,65.23,65.5,207500.0,42.0775,42.1476,41.5488,41.7208,207500.0
2007-09-20 09:40:00,65.54,65.54,65.02,65.04,216100.0,41.7463,41.7463,41.4151,41.4278,216100.0
2007-09-20 09:50:00,65.07,65.44,65.07,65.28,184300.0,41.4469,41.6826,41.4469,41.5807,184300.0
2007-09-20 10:00:00,65.28,65.41,65.1,65.35,231700.0,41.5807,41.6635,41.466,41.6253,231700.0
2007-09-20 10:10:00,65.35,65.61,65.34,65.36,179400.0,41.6253,41.7909,41.6189,41.6317,179400.0
2007-09-20 10:20:00,65.35,65.38,65.06,65.11,184500.0,41.6253,41.6444,41.4406,41.4724,184500.0
2007-09-20 10:30:00,65.09,65.18,64.95,65.02,119200.0,41.4597,41.517,41.3705,41.4151,119200.0
2007-09-20 10:40:00,65.04,65.18,64.85,65.09,205700.0,41.4278,41.517,41.3068,41.4597,205700.0
2007-09-20 10:50:00,65.1,65.15,64.9,64.9,152600.0,41.466,41.4979,41.3387,41.3387,152600.0
2007-09-20 11:00:00,64.92,65.15,64.9,65.07,91500.0,41.3514,41.4979,41.3387,41.4469,91500.0
2007-09-20 11:10:00,65.09,65.16,64.97,65.09,108100.0,41.4597,41.5043,41.3832,41.4597,108100.0
2007-09-20 11:20:00,65.1,65.29,65.04,65.23,136900.0,41.466,41.5871,41.4278,41.5488,136900.0
2007-09-20 11:30:00,65.23,65.34,65.11,65.2,99300.0,41.5488,41.6189,41.4724,41.5297,99300.0
2007-09-20 11:40:00,65.2,65.23,65.11,65.15,70700.0,41.5297,41.5488,41.4724,41.4979,70700.0
2007-09-20 11:50:00,65.12,65.39,65.08,65.36,79600.0,41.4788,41.6508,41.4533,41.6317,79600.0
2007-09-20 12:00:00,65.38,65.55,65.32,65.4,70300.0,41.6444,41.7527,41.6062,41.6571,70300.0
2007-09-20 12:10:00,65.4,65.49,65.26,65.32,63800.0,41.6571,41.7145,41.568,41.6062,63800.0
2007-09-20 12:20:00,65.34,65.38,65.16,65.17,55700.0,41.6189,41.6444,41.5043,41.5106,55700.0
2007-09-20 12:30:00,65.17,65.19,65.09,65.14,40300.0,41.5106,41.5234,41.4597,41.4915,40300.0
2007-09-20 12:40:00,65.14,65.22,65.1,65.21,48900.0,41.4915,41.5425,41.466,41.5361,48900.0
2007-09-20 12:50:00,65.21,65.3,65.16,65.3,54600.0,41.5361,41.5934,41.5043,41.5934,54600.0
2007-09-20 13:00:00,65.31,65.37,65.23,65.27,50200.0,41.5998,41.638,41.5488,41.5743,50200.0
2007-09-20 13:10:00,65.26,65.42,65.25,65.42,43400.0,41.568,41.6699,41.5616,41.6699,43400.0
2007-09-20 13:20:00,65.41,65.41,65.14,65.21,58400.0,41.6635,41.6635,41.4915,41.5361,58400.0
2007-09-20 13:30:00,65.19,65.23,65.09,65.16,68500.0,41.5234,41.5488,41.4597,41.5043,68500.0
2007-09-20 13:40:00,65.18,65.38,65.11,65.35,76400.0,41.517,41.6444,41.4724,41.6253,76400.0
2007-09-20 13:50:00,65.36,65.55,65.34,65.49,94600.0,41.6317,41.7527,41.6189,41.7145,94600.0
2007-09-20 14:00:00,65.51,65.55,65.43,65.45,61200.0,41.7272,41.7527,41.6762,41.689,61200.0
2007-09-20 14:10:00,65.45,65.55,65.45,65.54,85200.0,41.689,41.7527,41.689,41.7463,85200.0
2007-09-20 14:20:00,65.52,65.53,65.31,65.36,164900.0,41.7336,41.7399,41.5998,41.6317,164900.0
2007-09-20 14:30:00,65.35,65.47,65.29,65.43,142100.0,41.6253,41.7017,41.5871,41.6762,142100.0
2007-09-20 14:40:00,65.42,65.48,65.18,65.23,129800.0,41.6699,41.7081,41.517,41.5488,129800.0
2007-09-20 14:50:00,65.23,65.31,65.17,65.25,187100.0,41.5488,41.5998,41.5106,41.5616,187100.0
2007-09-20 15:00:00,65.25,65.37,65.2,65.3,200000.0,41.5616,41.638,41.5297,41.5934,200000.0
2007-09-20 15:10:00,65.31,65.62,65.3,65.5,173800.0,41.5998,41.7973,41.5934,41.7208,173800.0
2007-09-20 15:20:00,65.52,65.59,65.45,65.5,119300.0,41.7336,41.7782,41.689,41.7208,119300.0
2007-09-20 15:30:00,65.51,65.64,65.45,65.61,181100.0,41.7272,41.81,41.689,41.7909,181100.0
2007-09-20 15:40:00,65.61,65.66,65.54,65.65,347100.0,41.7909,41.8227,41.7463,41.8164,347100.0
2007-09-20 15:50:00,65.65,65.82,65.6,65.69,485700.0,41.8164,41.9247,41.7845,41.8418,485700.0
2007-09-21 09:30:00,66.19,66.2,65.66,65.93,1720400.0,42.1603,42.1667,41.8227,41.9947,1720400.0
2007-09-21 09:40:00,65.94,66.09,65.84,65.95,223100.0,42.0011,42.0966,41.9374,42.0075,223100.0
2007-09-21 09:50:00,65.95,66.12,65.94,66.03,464600.0,42.0075,42.1157,42.0011,42.0584,464600.0
2007-09-21 10:00:00,66.04,66.22,65.99,66.21,132800.0,42.0648,42.1794,42.0329,42.1731,132800.0
2007-09-21 10:10:00,66.21,66.33,65.95,66.27,236500.0,42.1731,42.2495,42.0075,42.2113,236500.0
2007-09-21 10:20:00,66.28,66.31,66.09,66.1,96500.0,42.2177,42.2368,42.0966,42.103,96500.0
2007-09-21 10:30:00,66.09,66.14,66.0,66.11,89600.0,42.0966,42.1285,42.0393,42.1094,89600.0
2007-09-21 10:40:00,66.12,66.24,66.03,66.03,88800.0,42.1157,42.1922,42.0584,42.0584,88800.0
2007-09-21 10:50:00,66.02,66.08,65.96,66.04,88600.0,42.052,42.0903,42.0138,42.0648,88600.0
2007-09-21 11:00:00,66.04,66.21,66.04,66.08,85000.0,42.0648,42.1731,42.0648,42.0903,85000.0
2007-09-21 11:10:00,66.09,66.15,65.97,66.0,89000.0,42.0966,42.1348,42.0202,42.0393,89000.0
2007-09-21 11:20:00,66.0,66.13,65.98,66.05,111900.0,42.0393,42.1221,42.0266,42.0712,111900.0
2007-09-21 11:30:00,66.08,66.15,66.05,66.12,181000.0,42.0903,42.1348,42.0712,42.1157,181000.0
2007-09-21 11:40:00,66.11,66.14,65.94,65.97,225400.0,42.1094,42.1285,42.0011,42.0202,225400.0
2007-09-21 11:50:00,65.95,66.02,65.95,66.0,406100.0,42.0075,42.052,42.0075,42.0393,406100.0
2007-09-21 12:00:00,66.0,66.0,65.85,65.9,279800.0,42.0393,42.0393,41.9438,41.9756,279800.0
2007-09-21 12:10:00,65.9,65.93,65.81,65.83,104900.0,41.9756,41.9947,41.9183,41.931,104900.0
2007-09-21 12:20:00,65.84,65.93,65.75,65.92,90200.0,41.9374,41.9947,41.8801,41.9883,90200.0
2007-09-21 12:30:00,65.92,65.99,65.89,65.91,130900.0,41.9883,42.0329,41.9692,41.982,130900.0
2007-09-21 12:40:00,65.91,65.93,65.83,65.88,48100.0,41.982,41.9947,41.931,41.9629,48100.0
2007-09-21 12:50:00,65.87,65.95,65.83,65.9,74100.0,41.9565,42.0075,41.931,41.9756,74100.0
2007-09-21 13:00:00,65.9,65.93,65.84,65.9,90300.0,41.9756,41.9947,41.9374,41.9756,90300.0
2007-09-21 13:10:00,65.9,65.9,65.83,65.86,53600.0,41.9756,41.9756,41.931,41.9501,53600.0
2007-09-21 13:20:00,65.86,65.88,65.8,65.84,45800.0,41.9501,41.9629,41.9119,41.9374,45800.0
2007-09-21 13:30:00,65.83,65.94,65.8,65.92,262300.0,41.931,42.0011,41.9119,41.9883,262300.0
2007-09-21 13:40:00,65.95,65.97,65.78,65.78,100000.0,42.0075,42.0202,41.8992,41.8992,100000.0
2007-09-21 13:50:00,65.78,65.82,65.59,65.64,104100.0,41.8992,41.9247,41.7782,41.81,104100.0
2007-09-21 14:00:00,65.65,65.78,65.63,65.73,50200.0,41.8164,41.8992,41.8036,41.8673,50200.0
2007-09-21 14:10:00,65.72,65.75,65.62,65.74,72400.0,41.861,41.8801,41.7973,41.8737,72400.0
2007-09-21 14:20:00,65.75,65.77,65.65,65.69,120500.0,41.8801,41.8928,41.8164,41.8418,120500.0
2007-09-21 14:30:00,65.69,65.8,65.53,65.53,89500.0,41.8418,41.9119,41.7399,41.7399,89500.0
2007-09-21 14:40:00,65.54,65.71,65.45,65.66,93500.0,41.7463,41.8546,41.689,41.8227,93500.0
2007-09-21 14:50:00,65.66,65.7,65.57,65.59,92900.0,41.8227,41.8482,41.7654,41.7782,92900.0
2007-09-21 15:00:00,65.58,65.73,65.57,65.7,95400.0,41.7718,41.8673,41.7654,41.8482,95400.0
2007-09-21 15:10:00,65.7,65.79,65.52,65.54,111400.0,41.8482,41.9055,41.7336,41.7463,111400.0
2007-09-21 15:20:00,65.54,65.67,65.4,65.54,149900.0,41.7463,41.8291,41.6571,41.7463,149900.0
2007-09-21 15:30:00,65.53,65.65,65.5,65.57,123800.0,41.7399,41.8164,41.7208,41.7654,123800.0
2007-09-21 15:40:00,65.57,65.68,65.5,65.54,295300.0,41.7654,41.8355,41.7208,41.7463,295300.0
2007-09-21 15:50:00,65.53,65.62,65.42,65.54,289400.0,41.7399,41.7973,41.6699,41.7463,289400.0
2007-09-24 09:30:00,65.6,65.72,65.41,65.49,315900.0,41.7845,41.861,41.6635,41.7145,315900.0
2007-09-24 09:40:00,65.48,65.53,65.19,65.3,281100.0,41.7081,41.7399,41.5234,41.5934,281100.0
2007-09-24 09:50:00,65.3,65.32,65.0,65.02,166000.0,41.5934,41.6062,41.4023,41.4151,166000.0
2007-09-24 10:00:00,65.02,65.31,64.99,65.19,132100.0,41.4151,41.5998,41.396,41.5234,132100.0
2007-09-24 10:10:00,65.19,65.36,65.17,65.25,144700.0,41.5234,41.6317,41.5106,41.5616,144700.0
2007-09-24 10:20:00,65.24,65.47,65.08,65.46,181800.0,41.5552,41.7017,41.4533,41.6953,181800.0
2007-09-24 10:30:00,65.48,65.5,65.26,65.26,122800.0,41.7081,41.7208,41.568,41.568,122800.0
2007-09-24 10:40:00,65.28,65.3,65.13,65.16,62900.0,41.5807,41.5934,41.4852,41.5043,62900.0
2007-09-24 10:50:00,65.16,65.2,65.0,65.09,70900.0,41.5043,41.5297,41.4023,41.4597,70900.0
2007-09-24 11:00:00,65.09,65.1,64.96,65.09,113400.0,41.4597,41.466,41.3769,41.4597,113400.0
2007-09-24 11:10:00,65.08,65.46,65.08,65.46,97000.0,41.4533,41.6953,41.4533,41.6953,97000.0
2007-09-24 11:20:00,65.45,65.56,65.43,65.43,80300.0,41.689,41.759,41.6762,41.6762,80300.0
2007-09-24 11:30:00,65.42,65.46,65.26,65.31,121400.0,41.6699,41.6953,41.568,41.5998,121400.0
2007-09-24 11:40:00,65.31,65.31,65.14,65.15,136900.0,41.5998,41.5998,41.4915,41.4979,136900.0
2007-09-24 11:50:00,65.15,65.17,65.06,65.06,64200.0,41.4979,41.5106,41.4406,41.4406,64200.0
2007-09-24 12:00:00,65.05,65.15,65.05,65.09,90400.0,41.4342,41.4979,41.4342,41.4597,90400.0
2007-09-24 12:10:00,65.09,65.19,65.01,65.04,72800.0,41.4597,41.5234,41.4087,41.4278,72800.0
2007-09-24 12:20:00,65.04,65.12,64.91,65.09,84700.0,41.4278,41.4788,41.345,41.4597,84700.0
2007-09-24 12:30:00,65.09,65.15,65.0,65.07,50400.0,41.4597,41.4979,41.4023,41.4469,50400.0
2007-09-24 12:40:00,65.07,65.18,65.05,65.16,44500.0,41.4469,41.517,41.4342,41.5043,44500.0
2007-09-24 12:50:00,65.16,65.16,64.92,64.97,94300.0,41.5043,41.5043,41.3514,41.3832,94300.0
2007-09-24 13:00:00,64.97,65.08,64.94,65.08,152400.0,41.3832,41.4533,41.3641,41.4533,152400.0
2007-09-24 13:10:00,65.07,65.08,64.71,64.72,112600.0,41.4469,41.4533,41.2176,41.224,112600.0
2007-09-24 13:20:00,64.71,64.71,64.43,64.54,145100.0,41.2176,41.2176,41.0393,41.1093,145100.0
2007-09-24 13:30:00,64.55,64.55,64.36,64.4,105100.0,41.1157,41.1157,40.9947,41.0202,105100.0
2007-09-24 13:40:00,64.39,64.56,64.26,64.29,83200.0,41.0138,41.1221,40.931,40.9501,83200.0
2007-09-24 13:50:00,64.3,64.55,64.25,64.52,101300.0,40.9565,41.1157,40.9246,41.0966,101300.0
2007-09-24 14:00:00,64.51,64.61,64.38,64.46,148700.0,41.0902,41.1539,41.0074,41.0584,148700.0
2007-09-24 14:10:00,64.46,64.49,64.27,64.33,119700.0,41.0584,41.0775,40.9374,40.9756,119700.0
2007-09-24 14:20:00,64.33,64.35,64.13,64.13,114900.0,40.9756,40.9883,40.8482,40.8482,114900.0
2007-09-24 14:30:00,64.13,64.22,64.02,64.18,204300.0,40.8482,40.9055,40.7781,40.88,204300.0
2007-09-24 14:40:00,64.17,64.2,64.0,64.02,208100.0,40.8737,40.8928,40.7654,40.7781,208100.0
2007-09-24 14:50:00,64.02,64.17,64.0,64.17,127900.0,40.7781,40.8737,40.7654,40.8737,127900.0
2007-09-24 15:00:00,64.16,64.16,63.94,64.03,176800.0,40.8673,40.8673,40.7272,40.7845,176800.0
2007-09-24 15:10:00,64.03,64.04,63.89,63.99,119900.0,40.7845,40.7909,40.6953,40.759,119900.0
2007-09-24 15:20:00,63.99,64.14,63.98,64.13,194400.0,40.759,40.8546,40.7526,40.8482,194400.0
2007-09-24 15:30:00,64.14,64.39,64.13,64.38,242900.0,40.8546,41.0138,40.8482,41.0074,242900.0
2007-09-24 15:40:00,64.37,64.4,64.26,64.32,222200.0,41.0011,41.0202,40.931,40.9692,222200.0
2007-09-24 15:50:00,64.33,64.33,63.98,64.28,565100.0,40.9756,40.9756,40.7526,40.9437,565100.0
2007-09-25 09:30:00,61.0,61.8,61.0,61.58,1404100.0,38.8545,39.3641,38.8545,39.2239,1404100.0
2007-09-25 09:40:00,61.54,61.75,61.16,61.19,901800.0,39.1985,39.3322,38.9564,38.9755,901800.0
2007-09-25 09:50:00,61.2,61.65,61.18,61.65,554700.0,38.9819,39.2685,38.9692,39.2685,554700.0
2007-09-25 10:00:00,61.65,62.0,61.4,61.78,865500.0,39.2685,39.4915,39.1093,39.3513,865500.0
2007-09-25 10:10:00,61.78,62.22,61.78,61.96,607000.0,39.3513,39.6316,39.3513,39.466,607000.0
2007-09-25 10:20:00,61.96,62.01,61.68,61.71,444500.0,39.466,39.4978,39.2876,39.3068,444500.0
2007-09-25 10:30:00,61.71,61.9,61.47,61.76,672600.0,39.3068,39.4278,39.1539,39.3386,672600.0
2007-09-25 10:40:00,61.76,62.13,61.61,61.75,482100.0,39.3386,39.5743,39.2431,39.3322,482100.0
2007-09-25 10:50:00,61.76,62.02,61.71,61.75,208800.0,39.3386,39.5042,39.3068,39.3322,208800.0
2007-09-25 11:00:00,61.77,62.04,61.72,61.82,209900.0,39.345,39.5169,39.3131,39.3768,209900.0
2007-09-25 11:10:00,61.81,62.12,61.78,61.97,449900.0,39.3704,39.5679,39.3513,39.4724,449900.0
2007-09-25 11:20:00,61.97,62.0,61.67,61.9,398600.0,39.4724,39.4915,39.2813,39.4278,398600.0
2007-09-25 11:30:00,61.89,61.99,61.76,61.83,222800.0,39.4214,39.4851,39.3386,39.3832,222800.0
2007-09-25 11:40:00,61.84,61.91,61.7,61.87,185700.0,39.3896,39.4341,39.3004,39.4087,185700.0
2007-09-25 11:50:00,61.87,61.97,61.75,61.95,138000.0,39.4087,39.4724,39.3322,39.4596,138000.0
2007-09-25 12:00:00,61.95,61.96,61.86,61.93,191200.0,39.4596,39.466,39.4023,39.4469,191200.0
2007-09-25 12:10:00,61.93,62.01,61.89,61.89,195400.0,39.4469,39.4978,39.4214,39.4214,195400.0
2007-09-25 12:20:00,61.9,61.97,61.78,61.84,165500.0,39.4278,39.4724,39.3513,39.3896,165500.0
2007-09-25 12:30:00,61.84,61.87,61.74,61.85,219800.0,39.3896,39.4087,39.3259,39.3959,219800.0
2007-09-25 12:40:00,61.84,61.96,61.81,61.95,117100.0,39.3896,39.466,39.3704,39.4596,117100.0
2007-09-25 12:50:00,61.94,61.97,61.82,61.87,132300.0,39.4533,39.4724,39.3768,39.4087,132300.0
2007-09-25 13:00:00,61.85,61.9,61.81,61.86,186100.0,39.3959,39.4278,39.3704,39.4023,186100.0
2007-09-25 13:10:00,61.85,61.94,61.85,61.9,160400.0,39.3959,39.4533,39.3959,39.4278,160400.0
2007-09-25 13:20:00,61.9,61.93,61.87,61.92,119400.0,39.4278,39.4469,39.4087,39.4405,119400.0
2007-09-25 13:30:00,61.92,61.99,61.82,61.89,332600.0,39.4405,39.4851,39.3768,39.4214,332600.0
2007-09-25 13:40:00,61.89,61.9,61.7,61.8,237700.0,39.4214,39.4278,39.3004,39.3641,237700.0
2007-09-25 13:50:00,61.82,61.83,61.55,61.68,309200.0,39.3768,39.3832,39.2048,39.2876,309200.0
2007-09-25 14:00:00,61.69,61.72,61.5,61.51,499000.0,39.294,39.3131,39.173,39.1794,499000.0
2007-09-25 14:10:00,61.51,61.66,61.5,61.54,224300.0,39.1794,39.2749,39.173,39.1985,224300.0
2007-09-25 14:20:00,61.56,61.65,61.5,61.58,195300.0,39.2112,39.2685,39.173,39.2239,195300.0
2007-09-25 14:30:00,61.59,61.63,61.54,61.59,167100.0,39.2303,39.2558,39.1985,39.2303,167100.0
2007-09-25 14:40:00,61.59,61.83,61.59,61.79,396100.0,39.2303,39.3832,39.2303,39.3577,396100.0
2007-09-25 14:50:00,61.8,61.81,61.68,61.7,444700.0,39.3641,39.3704,39.2876,39.3004,444700.0
2007-09-25 15:00:00,61.71,61.88,61.7,61.82,412500.0,39.3068,39.415,39.3004,39.3768,412500.0
2007-09-25 15:10:00,61.82,61.83,61.71,61.75,273000.0,39.3768,39.3832,39.3068,39.3322,273000.0
2007-09-25 15:20:00,61.75,61.84,61.75,61.8,262000.0,39.3322,39.3896,39.3322,39.3641,262000.0
2007-09-25 15:30:00,61.79,61.83,61.71,61.81,373200.0,39.3577,39.3832,39.3068,39.3704,373200.0
2007-09-25 15:40:00,61.82,61.82,61.39,61.41,540600.0,39.3768,39.3768,39.1029,39.1157,540600.0
2007-09-25 15:50:00,61.41,61.42,61.12,61.4,1139400.0,39.1157,39.122,38.9309,39.1093,1139400.0
2007-09-26 09:30:00,61.84,61.9,61.52,61.9,396400.0,39.3896,39.4278,39.1857,39.4278,396400.0
2007-09-26 09:40:00,61.9,62.1,61.85,62.0,396700.0,39.4278,39.5552,39.3959,39.4915,396700.0
2007-09-26 09:50:00,62.0,62.13,61.92,62.05,292100.0,39.4915,39.5743,39.4405,39.5233,292100.0
2007-09-26 10:00:00,62.05,62.05,61.93,62.04,341000.0,39.5233,39.5233,39.4469,39.5169,341000.0
2007-09-26 10:10:00,62.04,62.16,61.94,61.97,257700.0,39.5169,39.5934,39.4533,39.4724,257700.0
2007-09-26 10:20:00,61.96,62.0,61.93,61.97,111300.0,39.466,39.4915,39.4469,39.4724,111300.0
2007-09-26 10:30:00,61.97,62.0,61.82,61.91,217500.0,39.4724,39.4915,39.3768,39.4341,217500.0
2007-09-26 10:40:00,61.9,61.98,61.9,61.96,163500.0,39.4278,39.4787,39.4278,39.466,163500.0
2007-09-26 10:50:00,61.97,62.17,61.95,62.17,206800.0,39.4724,39.5998,39.4596,39.5998,206800.0
2007-09-26 11:00:00,62.16,62.37,62.14,62.37,205400.0,39.5934,39.7271,39.5806,39.7271,205400.0
2007-09-26 11:10:00,62.37,62.71,62.37,62.52,341800.0,39.7271,39.9437,39.7271,39.8227,341800.0
2007-09-26 11:20:00,62.49,62.51,62.28,62.38,236900.0,39.8036,39.8163,39.6698,39.7335,236900.0
2007-09-26 11:30:00,62.39,62.47,62.25,62.29,163800.0,39.7399,39.7908,39.6507,39.6762,163800.0
2007-09-26 11:40:00,62.3,62.37,62.17,62.19,110400.0,39.6826,39.7271,39.5998,39.6125,110400.0
2007-09-26 11:50:00,62.19,62.23,62.1,62.21,369500.0,39.6125,39.638,39.5552,39.6252,369500.0
2007-09-26 12:00:00,62.22,62.33,62.17,62.19,79200.0,39.6316,39.7017,39.5998,39.6125,79200.0
2007-09-26 12:10:00,62.18,62.24,62.13,62.2,52800.0,39.6061,39.6443,39.5743,39.6189,52800.0
2007-09-26 12:20:00,62.2,62.31,62.19,62.28,117600.0,39.6189,39.6889,39.6125,39.6698,117600.0
2007-09-26 12:30:00,62.27,62.3,62.22,62.28,43200.0,39.6634,39.6826,39.6316,39.6698,43200.0
2007-09-26 12:40:00,62.25,62.29,62.18,62.19,61600.0,39.6507,39.6762,39.6061,39.6125,61600.0
2007-09-26 12:50:00,62.2,62.2,62.02,62.09,88700.0,39.6189,39.6189,39.5042,39.5488,88700.0
2007-09-26 13:00:00,62.09,62.15,62.07,62.11,53400.0,39.5488,39.587,39.5361,39.5615,53400.0
2007-09-26 13:10:00,62.13,62.18,62.06,62.1,59400.0,39.5743,39.6061,39.5297,39.5552,59400.0
2007-09-26 13:20:00,62.11,62.22,62.09,62.19,57300.0,39.5615,39.6316,39.5488,39.6125,57300.0
2007-09-26 13:30:00,62.21,62.22,62.01,62.15,141900.0,39.6252,39.6316,39.4978,39.587,141900.0
2007-09-26 13:40:00,62.17,62.2,62.03,62.14,93800.0,39.5998,39.6189,39.5106,39.5806,93800.0
2007-09-26 13:50:00,62.14,62.15,61.9,61.97,175300.0,39.5806,39.587,39.4278,39.4724,175300.0
2007-09-26 14:00:00,61.97,62.13,61.96,62.07,76700.0,39.4724,39.5743,39.466,39.5361,76700.0
2007-09-26 14:10:00,62.06,62.16,61.96,62.09,105800.0,39.5297,39.5934,39.466,39.5488,105800.0
2007-09-26 14:20:00,62.11,62.23,62.05,62.07,125400.0,39.5615,39.638,39.5233,39.5361,125400.0
2007-09-26 14:30:00,62.06,62.18,62.04,62.05,113800.0,39.5297,39.6061,39.5169,39.5233,113800.0
2007-09-26 14:40:00,62.05,62.09,61.97,62.03,87200.0,39.5233,39.5488,39.4724,39.5106,87200.0
2007-09-26 14:50:00,62.03,62.08,61.97,61.97,166600.0,39.5106,39.5424,39.4724,39.4724,166600.0
2007-09-26 15:00:00,61.97,62.25,61.97,62.25,122800.0,39.4724,39.6507,39.4724,39.6507,122800.0
2007-09-26 15:10:00,62.25,62.55,62.2,62.52,170700.0,39.6507,39.8418,39.6189,39.8227,170700.0
2007-09-26 15:20:00,62.54,62.6,62.42,62.6,180700.0,39.8354,39.8736,39.759,39.8736,180700.0
2007-09-26 15:30:00,62.6,62.61,62.46,62.49,237200.0,39.8736,39.88,39.7845,39.8036,237200.0
2007-09-26 15:40:00,62.49,62.53,62.41,62.48,462600.0,39.8036,39.8291,39.7526,39.7972,462600.0
2007-09-26 15:50:00,62.47,62.52,62.38,62.4,500000.0,39.7908,39.8227,39.7335,39.7463,500000.0
2007-09-27 09:30:00,62.5,62.75,62.42,62.51,228400.0,39.8099,39.9692,39.759,39.8163,228400.0
2007-09-27 09:40:00,62.51,62.57,62.04,62.16,219100.0,39.8163,39.8545,39.5169,39.5934,219100.0
2007-09-27 09:50:00,62.15,62.5,62.14,62.19,149100.0,39.587,39.8099,39.5806,39.6125,149100.0
2007-09-27 10:00:00,62.15,62.33,62.01,62.05,160500.0,39.587,39.7017,39.4978,39.5233,160500.0
2007-09-27 10:10:00,62.07,62.07,62.0,62.01,284500.0,39.5361,39.5361,39.4915,39.4978,284500.0
2007-09-27 10:20:00,62.02,62.02,61.82,61.86,261400.0,39.5042,39.5042,39.3768,39.4023,261400.0
2007-09-27 10:30:00,61.86,62.05,61.86,62.02,180500.0,39.4023,39.5233,39.4023,39.5042,180500.0
2007-09-27 10:40:00,62.01,62.08,61.97,61.99,150700.0,39.4978,39.5424,39.4724,39.4851,150700.0
2007-09-27 10:50:00,62.0,62.26,61.9,62.24,148200.0,39.4915,39.6571,39.4278,39.6443,148200.0
2007-09-27 11:00:00,62.25,62.39,62.06,62.3,91000.0,39.6507,39.7399,39.5297,39.6826,91000.0
2007-09-27 11:10:00,62.32,62.32,62.11,62.13,76400.0,39.6953,39.6953,39.5615,39.5743,76400.0
2007-09-27 11:20:00,62.12,62.14,61.94,62.03,79400.0,39.5679,39.5806,39.4533,39.5106,79400.0
2007-09-27 11:30:00,62.03,62.11,61.94,62.0,120100.0,39.5106,39.5615,39.4533,39.4915,120100.0
2007-09-27 11:40:00,62.0,62.11,61.98,62.1,92800.0,39.4915,39.5615,39.4787,39.5552,92800.0
2007-09-27 11:50:00,62.1,62.2,62.06,62.06,58400.0,39.5552,39.6189,39.5297,39.5297,58400.0
2007-09-27 12:00:00,62.07,62.17,62.01,62.02,69800.0,39.5361,39.5998,39.4978,39.5042,69800.0
2007-09-27 12:10:00,62.03,62.1,62.0,62.08,27300.0,39.5106,39.5552,39.4915,39.5424,27300.0
2007-09-27 12:20:00,62.07,62.08,62.0,62.03,57600.0,39.5361,39.5424,39.4915,39.5106,57600.0
2007-09-27 12:30:00,62.02,62.13,62.0,62.07,63200.0,39.5042,39.5743,39.4915,39.5361,63200.0
2007-09-27 12:40:00,62.07,62.07,61.91,61.94,80000.0,39.5361,39.5361,39.4341,39.4533,80000.0
2007-09-27 12:50:00,61.94,62.01,61.93,61.95,45400.0,39.4533,39.4978,39.4469,39.4596,45400.0
2007-09-27 13:00:00,61.95,62.0,61.78,61.78,86900.0,39.4596,39.4915,39.3513,39.3513,86900.0
2007-09-27 13:10:00,61.78,61.9,61.78,61.88,52400.0,39.3513,39.4278,39.3513,39.415,52400.0
2007-09-27 13:20:00,61.88,61.92,61.83,61.92,44800.0,39.415,39.4405,39.3832,39.4405,44800.0
2007-09-27 13:30:00,61.91,61.91,61.8,61.81,168300.0,39.4341,39.4341,39.3641,39.3704,168300.0
2007-09-27 13:40:00,61.8,61.9,61.8,61.81,381800.0,39.3641,39.4278,39.3641,39.3704,381800.0
2007-09-27 13:50:00,61.81,61.85,61.72,61.74,144400.0,39.3704,39.3959,39.3131,39.3259,144400.0
2007-09-27 14:00:00,61.73,61.85,61.7,61.79,283300.0,39.3195,39.3959,39.3004,39.3577,283300.0
2007-09-27 14:10:00,61.8,61.85,61.77,61.81,254500.0,39.3641,39.3959,39.345,39.3704,254500.0
2007-09-27 14:20:00,61.8,61.96,61.79,61.95,82200.0,39.3641,39.466,39.3577,39.4596,82200.0
2007-09-27 14:30:00,61.95,61.97,61.81,61.9,111200.0,39.4596,39.4724,39.3704,39.4278,111200.0
2007-09-27 14:40:00,61.9,61.91,61.77,61.85,186700.0,39.4278,39.4341,39.345,39.3959,186700.0
2007-09-27 14:50:00,61.85,61.9,61.8,61.87,93100.0,39.3959,39.4278,39.3641,39.4087,93100.0
2007-09-27 15:00:00,61.87,61.94,61.84,61.86,80200.0,39.4087,39.4533,39.3896,39.4023,80200.0
2007-09-27 15:10:00,61.86,62.04,61.84,62.04,150100.0,39.4023,39.5169,39.3896,39.5169,150100.0
2007-09-27 15:20:00,62.05,62.07,61.97,62.0,86100.0,39.5233,39.5361,39.4724,39.4915,86100.0
2007-09-27 15:30:00,62.01,62.02,61.79,61.8,124800.0,39.4978,39.5042,39.3577,39.3641,124800.0
2007-09-27 15:40:00,61.79,61.89,61.76,61.86,128800.0,39.3577,39.4214,39.3386,39.4023,128800.0
2007-09-27 15:50:00,61.86,61.86,61.69,61.7,300100.0,39.4023,39.4023,39.294,39.3004,300100.0
2007-09-28 09:30:00,62.94,63.33,62.5,63.2,751800.0,40.0902,40.3386,39.8099,40.2558,751800.0
2007-09-28 09:40:00,63.22,63.48,63.13,63.22,422200.0,40.2686,40.4342,40.2112,40.2686,422200.0
2007-09-28 09:50:00,63.22,63.4,63.05,63.3,236200.0,40.2686,40.3832,40.1603,40.3195,236200.0
2007-09-28 10:00:00,63.27,63.58,63.27,63.55,249100.0,40.3004,40.4979,40.3004,40.4788,249100.0
2007-09-28 10:10:00,63.55,63.74,63.51,63.69,381600.0,40.4788,40.5998,40.4533,40.5679,381600.0
2007-09-28 10:20:00,63.7,63.7,63.29,63.42,465700.0,40.5743,40.5743,40.3131,40.396,465700.0
2007-09-28 10:30:00,63.42,63.43,63.08,63.14,386900.0,40.396,40.4023,40.1794,40.2176,386900.0
2007-09-28 10:40:00,63.15,63.3,63.01,63.06,337800.0,40.224,40.3195,40.1348,40.1666,337800.0
2007-09-28 10:50:00,63.06,63.38,63.05,63.36,177200.0,40.1666,40.3705,40.1603,40.3577,177200.0
2007-09-28 11:00:00,63.36,63.55,63.35,63.48,133000.0,40.3577,40.4788,40.3514,40.4342,133000.0
2007-09-28 11:10:00,63.48,63.56,63.43,63.53,123200.0,40.4342,40.4851,40.4023,40.466,123200.0
2007-09-28 11:20:00,63.52,63.86,63.52,63.55,180400.0,40.4596,40.6762,40.4596,40.4788,180400.0
2007-09-28 11:30:00,63.55,63.59,63.42,63.47,142800.0,40.4788,40.5042,40.396,40.4278,142800.0
2007-09-28 11:40:00,63.48,63.49,63.35,63.4,146600.0,40.4342,40.4405,40.3514,40.3832,146600.0
2007-09-28 11:50:00,63.4,63.45,63.39,63.41,48300.0,40.3832,40.4151,40.3768,40.3896,48300.0
2007-09-28 12:00:00,63.41,63.5,63.39,63.39,67400.0,40.3896,40.4469,40.3768,40.3768,67400.0
2007-09-28 12:10:00,63.39,63.45,63.24,63.24,99200.0,40.3768,40.4151,40.2813,40.2813,99200.0
2007-09-28 12:20:00,63.23,63.27,63.18,63.19,66000.0,40.2749,40.3004,40.2431,40.2495,66000.0
2007-09-28 12:30:00,63.2,63.3,63.17,63.26,49400.0,40.2558,40.3195,40.2367,40.294,49400.0
2007-09-28 12:40:00,63.27,63.29,63.11,63.15,125900.0,40.3004,40.3131,40.1985,40.224,125900.0
2007-09-28 12:50:00,63.16,63.27,63.16,63.22,81500.0,40.2303,40.3004,40.2303,40.2686,81500.0
2007-09-28 13:00:00,63.21,63.34,63.21,63.31,48900.0,40.2622,40.345,40.2622,40.3259,48900.0
2007-09-28 13:10:00,63.32,63.43,63.23,63.43,51700.0,40.3323,40.4023,40.2749,40.4023,51700.0
2007-09-28 13:20:00,63.43,63.45,63.27,63.3,60900.0,40.4023,40.4151,40.3004,40.3195,60900.0
2007-09-28 13:30:00,63.31,63.4,63.28,63.3,70000.0,40.3259,40.3832,40.3068,40.3195,70000.0
2007-09-28 13:40:00,63.31,63.39,63.3,63.35,73000.0,40.3259,40.3768,40.3195,40.3514,73000.0
2007-09-28 13:50:00,63.35,63.43,63.3,63.42,60800.0,40.3514,40.4023,40.3195,40.396,60800.0
2007-09-28 14:00:00,63.43,63.53,63.42,63.5,77900.0,40.4023,40.466,40.396,40.4469,77900.0
2007-09-28 14:10:00,63.5,63.56,63.44,63.54,127900.0,40.4469,40.4851,40.4087,40.4724,127900.0
2007-09-28 14:20:00,63.53,63.64,63.51,63.6,145100.0,40.466,40.5361,40.4533,40.5106,145100.0
2007-09-28 14:30:00,63.6,63.7,63.56,63.63,135700.0,40.5106,40.5743,40.4851,40.5297,135700.0
2007-09-28 14:40:00,63.63,63.8,63.61,63.69,179000.0,40.5297,40.638,40.517,40.5679,179000.0
2007-09-28 14:50:00,63.69,63.73,63.59,63.64,179100.0,40.5679,40.5934,40.5042,40.5361,179100.0
2007-09-28 15:00:00,63.65,63.74,63.56,63.56,295700.0,40.5425,40.5998,40.4851,40.4851,295700.0
2007-09-28 15:10:00,63.56,63.61,63.36,63.41,329800.0,40.4851,40.517,40.3577,40.3896,329800.0
2007-09-28 15:20:00,63.42,63.46,44.25,63.44,203900.0,40.396,40.4214,28.1854,40.4087,203900.0
2007-09-28 15:30:00,63.44,63.65,63.41,63.61,238800.0,40.4087,40.5425,40.3896,40.517,238800.0
2007-09-28 15:40:00,63.61,63.74,63.6,63.66,379200.0,40.517,40.5998,40.5106,40.5488,379200.0
2007-09-28 15:50:00,63.66,63.68,63.37,63.54,595500.0,40.5488,40.5616,40.3641,40.4724,595500.0
2007-10-01 09:30:00,63.78,64.67,63.64,64.35,325300.0,40.6253,41.1921,40.5361,40.9883,325300.0
2007-10-01 09:40:00,64.36,64.43,63.97,64.15,215000.0,40.9947,41.0393,40.7463,40.8609,215000.0
2007-10-01 09:50:00,64.16,64.22,63.99,64.17,227500.0,40.8673,40.9055,40.759,40.8737,227500.0
2007-10-01 10:00:00,64.16,64.3,63.97,64.23,103000.0,40.8673,40.9565,40.7463,40.9119,103000.0
2007-10-01 10:10:00,64.23,64.41,64.1,64.13,254100.0,40.9119,41.0265,40.8291,40.8482,254100.0
2007-10-01 10:20:00,64.12,64.18,63.77,63.81,196100.0,40.8418,40.88,40.6189,40.6444,196100.0
2007-10-01 10:30:00,63.81,63.85,63.63,63.69,185500.0,40.6444,40.6698,40.5297,40.5679,185500.0
2007-10-01 10:40:00,63.7,63.8,63.6,63.78,91400.0,40.5743,40.638,40.5106,40.6253,91400.0
2007-10-01 10:50:00,63.78,63.88,63.65,63.7,97000.0,40.6253,40.689,40.5425,40.5743,97000.0
2007-10-01 11:00:00,63.69,63.79,63.62,63.71,84500.0,40.5679,40.6316,40.5233,40.5807,84500.0
2007-10-01 11:10:00,63.73,64.08,63.72,63.97,132900.0,40.5934,40.8163,40.587,40.7463,132900.0
2007-10-01 11:20:00,63.97,64.03,63.89,63.96,83600.0,40.7463,40.7845,40.6953,40.7399,83600.0
2007-10-01 11:30:00,63.96,64.25,63.95,63.98,118100.0,40.7399,40.9246,40.7335,40.7526,118100.0
2007-10-01 11:40:00,63.97,64.22,63.92,64.2,121800.0,40.7463,40.9055,40.7144,40.8928,121800.0
2007-10-01 11:50:00,64.2,64.59,64.19,64.57,271200.0,40.8928,41.1412,40.8864,41.1285,271200.0
2007-10-01 12:00:00,64.57,64.6,64.35,64.36,162800.0,41.1285,41.1476,40.9883,40.9947,162800.0
2007-10-01 12:10:00,64.36,64.55,64.29,64.55,142200.0,40.9947,41.1157,40.9501,41.1157,142200.0
2007-10-01 12:20:00,64.55,64.65,64.46,64.46,140500.0,41.1157,41.1794,41.0584,41.0584,140500.0
2007-10-01 12:30:00,64.45,64.45,64.38,64.39,71300.0,41.052,41.052,41.0074,41.0138,71300.0
2007-10-01 12:40:00,64.41,64.55,64.38,64.5,136700.0,41.0265,41.1157,41.0074,41.0839,136700.0
2007-10-01 12:50:00,64.5,64.52,64.39,64.46,69900.0,41.0839,41.0966,41.0138,41.0584,69900.0
2007-10-01 13:00:00,64.45,64.49,64.4,64.43,36100.0,41.052,41.0775,41.0202,41.0393,36100.0
2007-10-01 13:10:00,64.43,64.59,64.42,64.51,60200.0,41.0393,41.1412,41.0329,41.0902,60200.0
2007-10-01 13:20:00,64.51,64.88,64.44,64.86,179100.0,41.0902,41.3259,41.0456,41.3132,179100.0
2007-10-01 13:30:00,64.84,64.92,64.77,64.82,146300.0,41.3004,41.3514,41.2558,41.2877,146300.0
2007-10-01 13:40:00,64.81,64.93,64.7,64.7,160500.0,41.2813,41.3578,41.2113,41.2113,160500.0
2007-10-01 13:50:00,64.7,64.73,64.61,64.66,89500.0,41.2113,41.2304,41.1539,41.1858,89500.0
2007-10-01 14:00:00,64.66,65.0,64.66,64.99,183800.0,41.1858,41.4023,41.1858,41.396,183800.0
2007-10-01 14:10:00,65.0,65.09,64.9,65.0,310500.0,41.4023,41.4597,41.3387,41.4023,310500.0
2007-10-01 14:20:00,65.0,65.01,64.86,64.93,94200.0,41.4023,41.4087,41.3132,41.3578,94200.0
2007-10-01 14:30:00,64.93,64.94,64.76,64.78,172700.0,41.3578,41.3641,41.2495,41.2622,172700.0
2007-10-01 14:40:00,64.79,64.99,64.79,64.97,104600.0,41.2686,41.396,41.2686,41.3832,104600.0
2007-10-01 14:50:00,64.98,65.04,64.83,64.93,127300.0,41.3896,41.4278,41.2941,41.3578,127300.0
2007-10-01 15:00:00,64.95,65.11,64.91,65.01,185700.0,41.3705,41.4724,41.345,41.4087,185700.0
2007-10-01 15:10:00,65.01,65.03,64.94,64.97,74800.0,41.4087,41.4215,41.3641,41.3832,74800.0
2007-10-01 15:20:00,64.97,65.06,64.94,65.05,127100.0,41.3832,41.4406,41.3641,41.4342,127100.0
2007-10-01 15:30:00,65.05,65.05,64.83,64.87,206900.0,41.4342,41.4342,41.2941,41.3195,206900.0
2007-10-01 15:40:00,64.86,64.92,64.76,64.85,215700.0,41.3132,41.3514,41.2495,41.3068,215700.0
2007-10-01 15:50:00,64.85,65.03,64.81,65.03,351200.0,41.3068,41.4215,41.2813,41.4215,351200.0
2007-10-02 09:30:00,64.6,65.24,64.6,65.17,101000.0,41.1476,41.5552,41.1476,41.5106,101000.0
2007-10-02 09:40:00,65.14,65.2,64.68,64.78,143700.0,41.4915,41.5297,41.1985,41.2622,143700.0
2007-10-02 09:50:00,64.77,65.1,64.77,64.95,366600.0,41.2558,41.466,41.2558,41.3705,366600.0
2007-10-02 10:00:00,64.93,64.95,64.45,64.65,164200.0,41.3578,41.3705,41.052,41.1794,164200.0
2007-10-02 10:10:00,64.66,64.92,64.65,64.71,107400.0,41.1858,41.3514,41.1794,41.2176,107400.0
2007-10-02 10:20:00,64.72,65.04,64.66,64.9,130800.0,41.224,41.4278,41.1858,41.3387,130800.0
2007-10-02 10:30:00,64.9,64.94,64.81,64.86,130000.0,41.3387,41.3641,41.2813,41.3132,130000.0
2007-10-02 10:40:00,64.85,64.88,64.67,64.76,118500.0,41.3068,41.3259,41.1921,41.2495,118500.0
2007-10-02 10:50:00,64.76,64.93,64.67,64.92,53800.0,41.2495,41.3578,41.1921,41.3514,53800.0
2007-10-02 11:00:00,64.9,64.92,64.71,64.77,103200.0,41.3387,41.3514,41.2176,41.2558,103200.0
2007-10-02 11:10:00,64.77,64.88,64.74,64.79,54700.0,41.2558,41.3259,41.2367,41.2686,54700.0
2007-10-02 11:20:00,64.79,64.9,64.74,64.89,91600.0,41.2686,41.3387,41.2367,41.3323,91600.0
2007-10-02 11:30:00,64.9,65.01,64.77,64.79,64100.0,41.3387,41.4087,41.2558,41.2686,64100.0
2007-10-02 11:40:00,64.78,64.86,64.77,64.78,76100.0,41.2622,41.3132,41.2558,41.2622,76100.0
2007-10-02 11:50:00,64.79,64.94,64.77,64.92,44800.0,41.2686,41.3641,41.2558,41.3514,44800.0
2007-10-02 12:00:00,64.93,64.98,64.83,64.98,82400.0,41.3578,41.3896,41.2941,41.3896,82400.0
2007-10-02 12:10:00,64.97,64.98,64.84,64.87,43000.0,41.3832,41.3896,41.3004,41.3195,43000.0
2007-10-02 12:20:00,64.87,64.96,64.8,64.96,63900.0,41.3195,41.3769,41.275,41.3769,63900.0
2007-10-02 12:30:00,64.95,65.06,64.7,65.05,141200.0,41.3705,41.4406,41.2113,41.4342,141200.0
2007-10-02 12:40:00,65.05,65.05,64.92,65.0,39400.0,41.4342,41.4342,41.3514,41.4023,39400.0
2007-10-02 12:50:00,65.01,65.06,64.96,65.0,34900.0,41.4087,41.4406,41.3769,41.4023,34900.0
2007-10-02 13:00:00,64.99,65.06,64.96,65.03,36300.0,41.396,41.4406,41.3769,41.4215,36300.0
2007-10-02 13:10:00,65.03,65.05,64.88,64.91,30200.0,41.4215,41.4342,41.3259,41.345,30200.0
2007-10-02 13:20:00,64.9,64.93,64.78,64.8,103200.0,41.3387,41.3578,41.2622,41.275,103200.0
2007-10-02 13:30:00,64.81,64.87,64.73,64.86,51300.0,41.2813,41.3195,41.2304,41.3132,51300.0
2007-10-02 13:40:00,64.86,64.92,64.76,64.84,46600.0,41.3132,41.3514,41.2495,41.3004,46600.0
2007-10-02 13:50:00,64.84,65.0,64.83,64.91,53400.0,41.3004,41.4023,41.2941,41.345,53400.0
2007-10-02 14:00:00,64.91,64.92,64.8,64.81,45500.0,41.345,41.3514,41.275,41.2813,45500.0
2007-10-02 14:10:00,64.81,64.94,64.81,64.9,68200.0,41.2813,41.3641,41.2813,41.3387,68200.0
2007-10-02 14:20:00,64.9,65.08,64.87,65.07,77100.0,41.3387,41.4533,41.3195,41.4469,77100.0
2007-10-02 14:30:00,65.05,65.11,64.93,64.97,78000.0,41.4342,41.4724,41.3578,41.3832,78000.0
2007-10-02 14:40:00,64.97,65.02,64.9,65.02,75000.0,41.3832,41.4151,41.3387,41.4151,75000.0
2007-10-02 14:50:00,65.02,65.04,64.98,65.03,64900.0,41.4151,41.4278,41.3896,41.4215,64900.0
2007-10-02 15:00:00,65.03,65.03,64.9,64.98,72500.0,41.4215,41.4215,41.3387,41.3896,72500.0
2007-10-02 15:10:00,64.99,65.0,64.9,64.94,90800.0,41.396,41.4023,41.3387,41.3641,90800.0
2007-10-02 15:20:00,64.94,65.0,64.92,64.93,75400.0,41.3641,41.4023,41.3514,41.3578,75400.0
2007-10-02 15:30:00,64.94,65.1,64.85,65.08,195100.0,41.3641,41.466,41.3068,41.4533,195100.0
2007-10-02 15:40:00,65.08,65.3,65.08,65.19,309200.0,41.4533,41.5934,41.4533,41.5234,309200.0
2007-10-02 15:50:00,65.19,65.32,65.16,65.31,203300.0,41.5234,41.6062,41.5043,41.5998,203300.0
2007-10-03 09:30:00,64.89,65.27,64.77,64.9,203900.0,41.3323,41.5743,41.2558,41.3387,203900.0
2007-10-03 09:40:00,64.92,65.0,64.66,64.89,162300.0,41.3514,41.4023,41.1858,41.3323,162300.0
2007-10-03 09:50:00,64.88,65.05,64.78,64.82,182700.0,41.3259,41.4342,41.2622,41.2877,182700.0
2007-10-03 10:00:00,64.79,65.14,64.76,65.06,88000.0,41.2686,41.4915,41.2495,41.4406,88000.0
2007-10-03 10:10:00,65.07,65.24,64.94,65.1,149900.0,41.4469,41.5552,41.3641,41.466,149900.0
2007-10-03 10:20:00,65.11,65.49,65.1,65.41,202800.0,41.4724,41.7145,41.466,41.6635,202800.0
2007-10-03 10:30:00,65.41,65.5,65.3,65.35,150700.0,41.6635,41.7208,41.5934,41.6253,150700.0
2007-10-03 10:40:00,65.35,65.46,65.29,65.46,94900.0,41.6253,41.6953,41.5871,41.6953,94900.0
2007-10-03 10:50:00,65.46,65.61,65.45,65.59,145900.0,41.6953,41.7909,41.689,41.7782,145900.0
2007-10-03 11:00:00,65.6,65.8,65.55,65.76,132200.0,41.7845,41.9119,41.7527,41.8864,132200.0
2007-10-03 11:10:00,65.77,65.89,65.67,65.89,173800.0,41.8928,41.9692,41.8291,41.9692,173800.0
2007-10-03 11:20:00,65.87,65.94,65.61,65.66,158300.0,41.9565,42.0011,41.7909,41.8227,158300.0
2007-10-03 11:30:00,65.66,65.89,65.62,65.84,86500.0,41.8227,41.9692,41.7973,41.9374,86500.0
2007-10-03 11:40:00,65.84,66.0,65.81,65.87,155000.0,41.9374,42.0393,41.9183,41.9565,155000.0
2007-10-03 11:50:00,65.88,66.38,65.87,66.36,245100.0,41.9629,42.2813,41.9565,42.2686,245100.0
2007-10-03 12:00:00,66.35,66.47,66.12,66.16,154600.0,42.2622,42.3387,42.1157,42.1412,154600.0
2007-10-03 12:10:00,66.14,66.16,65.7,65.72,117300.0,42.1285,42.1412,41.8482,41.861,117300.0
2007-10-03 12:20:00,65.73,65.96,65.73,65.78,86400.0,41.8673,42.0138,41.8673,41.8992,86400.0
2007-10-03 12:30:00,65.77,65.9,65.76,65.89,51500.0,41.8928,41.9756,41.8864,41.9692,51500.0
2007-10-03 12:40:00,65.88,65.89,65.81,65.87,33000.0,41.9629,41.9692,41.9183,41.9565,33000.0
2007-10-03 12:50:00,65.86,65.9,65.8,65.84,21200.0,41.9501,41.9756,41.9119,41.9374,21200.0
2007-10-03 13:00:00,65.85,66.1,65.78,65.78,76000.0,41.9438,42.103,41.8992,41.8992,76000.0
2007-10-03 13:10:00,65.77,65.78,65.56,65.68,83100.0,41.8928,41.8992,41.759,41.8355,83100.0
2007-10-03 13:20:00,65.68,65.74,65.5,65.61,89800.0,41.8355,41.8737,41.7208,41.7909,89800.0
2007-10-03 13:30:00,65.61,65.74,65.6,65.67,38500.0,41.7909,41.8737,41.7845,41.8291,38500.0
2007-10-03 13:40:00,65.67,65.73,65.5,65.67,102900.0,41.8291,41.8673,41.7208,41.8291,102900.0
2007-10-03 13:50:00,65.66,65.72,65.46,65.56,51700.0,41.8227,41.861,41.6953,41.759,51700.0
2007-10-03 14:00:00,65.55,65.59,65.28,65.33,83900.0,41.7527,41.7782,41.5807,41.6125,83900.0
2007-10-03 14:10:00,65.32,65.44,65.25,65.4,76400.0,41.6062,41.6826,41.5616,41.6571,76400.0
2007-10-03 14:20:00,65.41,65.7,65.41,65.67,83900.0,41.6635,41.8482,41.6635,41.8291,83900.0
2007-10-03 14:30:00,65.64,65.75,65.5,65.58,59400.0,41.81,41.8801,41.7208,41.7718,59400.0
2007-10-03 14:40:00,65.61,65.61,65.41,65.45,53800.0,41.7909,41.7909,41.6635,41.689,53800.0
2007-10-03 14:50:00,65.47,65.58,65.44,65.58,42100.0,41.7017,41.7718,41.6826,41.7718,42100.0
2007-10-03 15:00:00,65.58,65.74,65.46,65.71,98200.0,41.7718,41.8737,41.6953,41.8546,98200.0
2007-10-03 15:10:00,65.7,65.94,65.69,65.88,136700.0,41.8482,42.0011,41.8418,41.9629,136700.0
2007-10-03 15:20:00,65.88,65.89,65.71,65.71,83700.0,41.9629,41.9692,41.8546,41.8546,83700.0
2007-10-03 15:30:00,65.71,66.12,65.67,65.98,307300.0,41.8546,42.1157,41.8291,42.0266,307300.0
2007-10-03 15:40:00,65.98,66.0,65.64,65.78,328400.0,42.0266,42.0393,41.81,41.8992,328400.0
2007-10-03 15:50:00,65.78,65.84,65.73,65.76,354600.0,41.8992,41.9374,41.8673,41.8864,354600.0
2007-10-04 09:30:00,66.0,66.08,65.42,65.82,89700.0,42.0393,42.0903,41.6699,41.9247,89700.0
2007-10-04 09:40:00,65.84,65.86,65.34,65.44,100300.0,41.9374,41.9501,41.6189,41.6826,100300.0
2007-10-04 09:50:00,65.4,65.69,65.36,65.47,120300.0,41.6571,41.8418,41.6317,41.7017,120300.0
2007-10-04 10:00:00,65.49,65.49,65.27,65.45,97000.0,41.7145,41.7145,41.5743,41.689,97000.0
2007-10-04 10:10:00,65.48,65.65,65.45,65.65,50800.0,41.7081,41.8164,41.689,41.8164,50800.0
2007-10-04 10:20:00,65.65,65.65,65.46,65.47,91100.0,41.8164,41.8164,41.6953,41.7017,91100.0
2007-10-04 10:30:00,65.49,65.68,65.49,65.59,52500.0,41.7145,41.8355,41.7145,41.7782,52500.0
2007-10-04 10:40:00,65.58,65.74,65.57,65.68,58300.0,41.7718,41.8737,41.7654,41.8355,58300.0
2007-10-04 10:50:00,65.7,65.87,65.69,65.74,85700.0,41.8482,41.9565,41.8418,41.8737,85700.0
2007-10-04 11:00:00,65.73,65.83,65.65,65.83,45100.0,41.8673,41.931,41.8164,41.931,45100.0
2007-10-04 11:10:00,65.82,65.83,65.67,65.72,60800.0,41.9247,41.931,41.8291,41.861,60800.0
2007-10-04 11:20:00,65.73,65.73,65.48,65.48,96200.0,41.8673,41.8673,41.7081,41.7081,96200.0
2007-10-04 11:30:00,65.48,65.67,65.44,65.64,45000.0,41.7081,41.8291,41.6826,41.81,45000.0
2007-10-04 11:40:00,65.64,65.69,65.47,65.47,71100.0,41.81,41.8418,41.7017,41.7017,71100.0
2007-10-04 11:50:00,65.46,65.48,65.4,65.43,51700.0,41.6953,41.7081,41.6571,41.6762,51700.0
2007-10-04 12:00:00,65.41,65.42,65.23,65.3,84200.0,41.6635,41.6699,41.5488,41.5934,84200.0
2007-10-04 12:10:00,65.31,65.48,65.29,65.45,46500.0,41.5998,41.7081,41.5871,41.689,46500.0
2007-10-04 12:20:00,65.45,65.45,65.31,65.39,41100.0,41.689,41.689,41.5998,41.6508,41100.0
2007-10-04 12:30:00,65.39,65.4,65.25,65.29,65400.0,41.6508,41.6571,41.5616,41.5871,65400.0
2007-10-04 12:40:00,65.31,65.35,65.24,65.35,64900.0,41.5998,41.6253,41.5552,41.6253,64900.0
2007-10-04 12:50:00,65.34,65.36,65.32,65.35,10300.0,41.6189,41.6317,41.6062,41.6253,10300.0
2007-10-04 13:00:00,65.36,65.36,65.22,65.31,25900.0,41.6317,41.6317,41.5425,41.5998,25900.0
2007-10-04 13:10:00,65.29,65.39,65.27,65.29,69600.0,41.5871,41.6508,41.5743,41.5871,69600.0
2007-10-04 13:20:00,65.28,65.57,65.21,65.51,62200.0,41.5807,41.7654,41.5361,41.7272,62200.0
2007-10-04 13:30:00,65.52,65.55,65.43,65.44,36800.0,41.7336,41.7527,41.6762,41.6826,36800.0
2007-10-04 13:40:00,65.46,65.46,65.17,65.21,90700.0,41.6953,41.6953,41.5106,41.5361,90700.0
2007-10-04 13:50:00,65.21,65.34,65.21,65.32,80300.0,41.5361,41.6189,41.5361,41.6062,80300.0
2007-10-04 14:00:00,65.32,65.36,65.28,65.32,28800.0,41.6062,41.6317,41.5807,41.6062,28800.0
2007-10-04 14:10:00,65.33,65.38,65.26,65.29,47300.0,41.6125,41.6444,41.568,41.5871,47300.0
2007-10-04 14:20:00,65.29,65.29,65.18,65.18,37200.0,41.5871,41.5871,41.517,41.517,37200.0
2007-10-04 14:30:00,65.17,65.18,65.01,65.11,64800.0,41.5106,41.517,41.4087,41.4724,64800.0
2007-10-04 14:40:00,65.11,65.16,64.98,65.05,61100.0,41.4724,41.5043,41.3896,41.4342,61100.0
2007-10-04 14:50:00,65.08,65.15,65.04,65.1,58300.0,41.4533,41.4979,41.4278,41.466,58300.0
2007-10-04 15:00:00,65.1,65.23,65.1,65.22,53900.0,41.466,41.5488,41.466,41.5425,53900.0
2007-10-04 15:10:00,65.21,65.22,65.11,65.14,77300.0,41.5361,41.5425,41.4724,41.4915,77300.0
2007-10-04 15:20:00,65.14,65.26,65.1,65.2,82600.0,41.4915,41.568,41.466,41.5297,82600.0
2007-10-04 15:30:00,65.2,65.37,65.18,65.35,127900.0,41.5297,41.638,41.517,41.6253,127900.0
2007-10-04 15:40:00,65.34,65.35,65.28,65.31,103400.0,41.6189,41.6253,41.5807,41.5998,103400.0
2007-10-04 15:50:00,65.3,65.31,65.15,65.24,231400.0,41.5934,41.5998,41.4979,41.5552,231400.0
2007-10-05 09:30:00,65.69,66.25,65.46,66.02,242900.0,41.8418,42.1985,41.6953,42.052,242900.0
2007-10-05 09:40:00,66.0,66.1,65.57,65.64,209700.0,42.0393,42.103,41.7654,41.81,209700.0
2007-10-05 09:50:00,65.66,65.7,65.46,65.56,114500.0,41.8227,41.8482,41.6953,41.759,114500.0
2007-10-05 10:00:00,65.56,65.75,65.5,65.74,168300.0,41.759,41.8801,41.7208,41.8737,168300.0
2007-10-05 10:10:00,65.74,65.93,65.55,65.66,104100.0,41.8737,41.9947,41.7527,41.8227,104100.0
2007-10-05 10:20:00,65.65,65.77,65.53,65.53,112000.0,41.8164,41.8928,41.7399,41.7399,112000.0
2007-10-05 10:30:00,65.54,65.63,65.28,65.56,133200.0,41.7463,41.8036,41.5807,41.759,133200.0
2007-10-05 10:40:00,65.57,65.63,65.4,65.6,89900.0,41.7654,41.8036,41.6571,41.7845,89900.0
2007-10-05 10:50:00,65.6,66.18,65.54,66.15,184900.0,41.7845,42.154,41.7463,42.1348,184900.0
2007-10-05 11:00:00,66.15,66.28,66.03,66.1,139500.0,42.1348,42.2177,42.0584,42.103,139500.0
2007-10-05 11:10:00,66.09,66.76,66.08,66.6,212800.0,42.0966,42.5234,42.0903,42.4215,212800.0
2007-10-05 11:20:00,66.6,67.12,66.6,67.02,364200.0,42.4215,42.7527,42.4215,42.689,364200.0
2007-10-05 11:30:00,67.03,67.42,66.99,67.24,270700.0,42.6954,42.9438,42.6699,42.8291,270700.0
2007-10-05 11:40:00,67.27,67.37,67.02,67.2,215900.0,42.8482,42.9119,42.689,42.8037,215900.0
2007-10-05 11:50:00,67.21,67.48,67.18,67.45,144900.0,42.81,42.982,42.7909,42.9629,144900.0
2007-10-05 12:00:00,67.46,67.48,67.22,67.39,101700.0,42.9693,42.982,42.8164,42.9247,101700.0
2007-10-05 12:10:00,67.39,67.54,67.35,67.52,154100.0,42.9247,43.0202,42.8992,43.0075,154100.0
2007-10-05 12:20:00,67.52,67.55,67.3,67.35,132200.0,43.0075,43.0266,42.8674,42.8992,132200.0
2007-10-05 12:30:00,67.34,67.72,67.34,67.72,175200.0,42.8928,43.1349,42.8928,43.1349,175200.0
2007-10-05 12:40:00,67.72,67.85,67.55,67.55,220600.0,43.1349,43.2177,43.0266,43.0266,220600.0
2007-10-05 12:50:00,67.54,67.78,67.54,67.75,107300.0,43.0202,43.1731,43.0202,43.154,107300.0
2007-10-05 13:00:00,67.74,67.78,67.68,67.71,119300.0,43.1476,43.1731,43.1094,43.1285,119300.0
2007-10-05 13:10:00,67.72,67.79,67.71,67.76,65000.0,43.1349,43.1795,43.1285,43.1604,65000.0
2007-10-05 13:20:00,67.75,67.76,67.52,67.73,180100.0,43.154,43.1604,43.0075,43.1412,180100.0
2007-10-05 13:30:00,67.73,67.74,67.59,67.62,164000.0,43.1412,43.1476,43.0521,43.0712,164000.0
2007-10-05 13:40:00,67.61,67.81,67.55,67.57,168700.0,43.0648,43.1922,43.0266,43.0393,168700.0
2007-10-05 13:50:00,67.57,67.82,67.5,67.81,116700.0,43.0393,43.1986,42.9947,43.1922,116700.0
2007-10-05 14:00:00,67.82,68.1,67.78,68.0,278600.0,43.1986,43.3769,43.1731,43.3132,278600.0
2007-10-05 14:10:00,68.0,68.21,67.98,68.2,206100.0,43.3132,43.447,43.3005,43.4406,206100.0
2007-10-05 14:20:00,68.19,68.5,68.19,68.45,325700.0,43.4342,43.6317,43.4342,43.5999,325700.0
2007-10-05 14:30:00,68.43,68.46,68.21,68.25,179000.0,43.5871,43.6062,43.447,43.4725,179000.0
2007-10-05 14:40:00,68.24,68.36,67.95,68.01,230000.0,43.4661,43.5425,43.2814,43.3196,230000.0
2007-10-05 14:50:00,68.02,68.08,67.81,67.9,189300.0,43.326,43.3642,43.1922,43.2495,189300.0
2007-10-05 15:00:00,67.9,68.09,67.84,67.85,183600.0,43.2495,43.3706,43.2113,43.2177,183600.0
2007-10-05 15:10:00,67.84,67.91,67.78,67.78,158700.0,43.2113,43.2559,43.1731,43.1731,158700.0
2007-10-05 15:20:00,67.77,67.98,67.67,67.97,241900.0,43.1667,43.3005,43.103,43.2941,241900.0
2007-10-05 15:30:00,67.97,67.99,67.72,67.75,153900.0,43.2941,43.3069,43.1349,43.154,153900.0
2007-10-05 15:40:00,67.75,67.8,67.47,67.56,287300.0,43.154,43.1858,42.9756,43.033,287300.0
2007-10-05 15:50:00,67.57,67.58,67.27,67.54,544300.0,43.0393,43.0457,42.8482,43.0202,544300.0
2007-10-08 09:30:00,67.35,67.35,66.8,66.93,232400.0,42.8992,42.8992,42.5489,42.6317,232400.0
2007-10-08 09:40:00,66.93,66.99,66.75,66.77,98500.0,42.6317,42.6699,42.517,42.5298,98500.0
2007-10-08 09:50:00,66.76,66.81,66.66,66.75,122600.0,42.5234,42.5552,42.4597,42.517,122600.0
2007-10-08 10:00:00,66.75,66.75,66.6,66.69,102700.0,42.517,42.517,42.4215,42.4788,102700.0
2007-10-08 10:10:00,66.67,66.68,66.5,66.51,88100.0,42.4661,42.4724,42.3578,42.3642,88100.0
2007-10-08 10:20:00,66.52,66.63,66.52,66.56,71800.0,42.3705,42.4406,42.3705,42.396,71800.0
2007-10-08 10:30:00,66.56,66.56,66.47,66.5,53800.0,42.396,42.396,42.3387,42.3578,53800.0
2007-10-08 10:40:00,66.49,66.62,66.48,66.59,84500.0,42.3514,42.4342,42.345,42.4151,84500.0
2007-10-08 10:50:00,66.6,66.76,66.57,66.72,80500.0,42.4215,42.5234,42.4024,42.4979,80500.0
2007-10-08 11:00:00,66.71,66.73,66.28,66.29,115000.0,42.4915,42.5043,42.2177,42.224,115000.0
2007-10-08 11:10:00,66.31,66.36,66.26,66.29,78800.0,42.2368,42.2686,42.2049,42.224,78800.0
2007-10-08 11:20:00,66.29,66.4,66.27,66.37,71100.0,42.224,42.2941,42.2113,42.275,71100.0
2007-10-08 11:30:00,66.35,66.5,66.33,66.42,61600.0,42.2622,42.3578,42.2495,42.3068,61600.0
2007-10-08 11:40:00,66.43,66.48,66.37,66.47,31300.0,42.3132,42.345,42.275,42.3387,31300.0
2007-10-08 11:50:00,66.48,66.49,66.31,66.36,55200.0,42.345,42.3514,42.2368,42.2686,55200.0
2007-10-08 12:00:00,66.37,66.45,66.36,66.41,36500.0,42.275,42.3259,42.2686,42.3005,36500.0
2007-10-08 12:10:00,66.4,66.41,66.26,66.3,36800.0,42.2941,42.3005,42.2049,42.2304,36800.0
2007-10-08 12:20:00,66.28,66.35,66.26,66.3,20500.0,42.2177,42.2622,42.2049,42.2304,20500.0
2007-10-08 12:30:00,66.29,66.31,66.26,66.27,26900.0,42.224,42.2368,42.2049,42.2113,26900.0
2007-10-08 12:40:00,66.28,66.35,66.28,66.31,24700.0,42.2177,42.2622,42.2177,42.2368,24700.0
2007-10-08 12:50:00,66.32,66.35,66.26,66.33,64200.0,42.2431,42.2622,42.2049,42.2495,64200.0
2007-10-08 13:00:00,66.33,66.35,66.2,66.26,53400.0,42.2495,42.2622,42.1667,42.2049,53400.0
2007-10-08 13:10:00,66.27,66.28,66.23,66.24,31800.0,42.2113,42.2177,42.1858,42.1922,31800.0
2007-10-08 13:20:00,66.24,66.3,66.24,66.25,32400.0,42.1922,42.2304,42.1922,42.1985,32400.0
2007-10-08 13:30:00,66.25,66.43,66.23,66.41,44200.0,42.1985,42.3132,42.1858,42.3005,44200.0
2007-10-08 13:40:00,66.41,66.45,66.2,66.21,61100.0,42.3005,42.3259,42.1667,42.1731,61100.0
2007-10-08 13:50:00,66.21,66.23,66.1,66.21,50000.0,42.1731,42.1858,42.103,42.1731,50000.0
2007-10-08 14:00:00,66.18,66.23,66.13,66.2,31300.0,42.154,42.1858,42.1221,42.1667,31300.0
2007-10-08 14:10:00,66.2,66.32,66.12,66.32,52800.0,42.1667,42.2431,42.1157,42.2431,52800.0
2007-10-08 14:20:00,66.31,66.38,66.3,66.34,64600.0,42.2368,42.2813,42.2304,42.2559,64600.0
2007-10-08 14:30:00,66.34,66.45,66.29,66.33,87900.0,42.2559,42.3259,42.224,42.2495,87900.0
2007-10-08 14:40:00,66.33,66.39,66.25,66.25,47900.0,42.2495,42.2877,42.1985,42.1985,47900.0
2007-10-08 14:50:00,66.25,66.29,66.06,66.09,75500.0,42.1985,42.224,42.0775,42.0966,75500.0
2007-10-08 15:00:00,66.09,66.14,66.05,66.12,100300.0,42.0966,42.1285,42.0712,42.1157,100300.0
2007-10-08 15:10:00,66.12,66.28,66.11,66.26,71700.0,42.1157,42.2177,42.1094,42.2049,71700.0
2007-10-08 15:20:00,66.27,66.29,66.2,66.28,67800.0,42.2113,42.224,42.1667,42.2177,67800.0
2007-10-08 15:30:00,66.28,66.3,66.17,66.22,74400.0,42.2177,42.2304,42.1476,42.1794,74400.0
2007-10-08 15:40:00,66.22,66.5,66.19,66.43,144700.0,42.1794,42.3578,42.1603,42.3132,144700.0
2007-10-08 15:50:00,66.44,66.49,66.27,66.28,217400.0,42.3196,42.3514,42.2113,42.2177,217400.0
2007-10-09 09:30:00,66.41,66.58,65.54,66.33,253200.0,42.3005,42.4087,41.7463,42.2495,253200.0
2007-10-09 09:40:00,66.33,66.35,65.97,65.97,104400.0,42.2495,42.2622,42.0202,42.0202,104400.0
2007-10-09 09:50:00,65.99,66.02,65.86,66.0,122000.0,42.0329,42.052,41.9501,42.0393,122000.0
2007-10-09 10:00:00,66.0,66.03,65.75,65.82,118000.0,42.0393,42.0584,41.8801,41.9247,118000.0
2007-10-09 10:10:00,65.82,65.82,65.65,65.7,116800.0,41.9247,41.9247,41.8164,41.8482,116800.0
2007-10-09 10:20:00,65.71,65.98,65.71,65.78,80900.0,41.8546,42.0266,41.8546,41.8992,80900.0
2007-10-09 10:30:00,65.77,65.77,65.37,65.39,194900.0,41.8928,41.8928,41.638,41.6508,194900.0
2007-10-09 10:40:00,65.39,65.59,65.38,65.52,150000.0,41.6508,41.7782,41.6444,41.7336,150000.0
2007-10-09 10:50:00,65.52,65.67,65.51,65.56,72700.0,41.7336,41.8291,41.7272,41.759,72700.0
2007-10-09 11:00:00,65.56,65.69,65.51,65.65,109200.0,41.759,41.8418,41.7272,41.8164,109200.0
2007-10-09 11:10:00,65.65,65.66,65.55,65.6,117600.0,41.8164,41.8227,41.7527,41.7845,117600.0
2007-10-09 11:20:00,65.6,65.64,65.46,65.47,70600.0,41.7845,41.81,41.6953,41.7017,70600.0
2007-10-09 11:30:00,65.48,65.55,65.35,65.37,66600.0,41.7081,41.7527,41.6253,41.638,66600.0
2007-10-09 11:40:00,65.35,65.42,65.31,65.38,97800.0,41.6253,41.6699,41.5998,41.6444,97800.0
2007-10-09 11:50:00,65.37,65.54,65.37,65.54,62500.0,41.638,41.7463,41.638,41.7463,62500.0
2007-10-09 12:00:00,65.53,65.53,65.33,65.33,64100.0,41.7399,41.7399,41.6125,41.6125,64100.0
2007-10-09 12:10:00,65.33,65.38,65.3,65.31,61800.0,41.6125,41.6444,41.5934,41.5998,61800.0
2007-10-09 12:20:00,65.31,65.39,65.31,65.34,29800.0,41.5998,41.6508,41.5998,41.6189,29800.0
2007-10-09 12:30:00,65.32,65.36,65.25,65.27,48000.0,41.6062,41.6317,41.5616,41.5743,48000.0
2007-10-09 12:40:00,65.27,65.3,65.0,65.1,156200.0,41.5743,41.5934,41.4023,41.466,156200.0
2007-10-09 12:50:00,65.11,65.15,65.01,65.14,36000.0,41.4724,41.4979,41.4087,41.4915,36000.0
2007-10-09 13:00:00,65.14,65.23,65.08,65.2,55800.0,41.4915,41.5488,41.4533,41.5297,55800.0
2007-10-09 13:10:00,65.2,65.22,65.14,65.2,40700.0,41.5297,41.5425,41.4915,41.5297,40700.0
2007-10-09 13:20:00,65.18,65.19,65.0,65.01,114100.0,41.517,41.5234,41.4023,41.4087,114100.0
2007-10-09 13:30:00,65.0,65.12,64.99,65.05,96400.0,41.4023,41.4788,41.396,41.4342,96400.0
2007-10-09 13:40:00,65.05,65.24,65.03,65.22,107200.0,41.4342,41.5552,41.4215,41.5425,107200.0
2007-10-09 13:50:00,65.21,65.36,65.19,65.21,101200.0,41.5361,41.6317,41.5234,41.5361,101200.0
2007-10-09 14:00:00,65.21,65.59,65.04,65.45,234400.0,41.5361,41.7782,41.4278,41.689,234400.0
2007-10-09 14:10:00,65.45,65.46,65.14,65.16,80900.0,41.689,41.6953,41.4915,41.5043,80900.0
2007-10-09 14:20:00,65.16,65.58,65.11,65.54,98300.0,41.5043,41.7718,41.4724,41.7463,98300.0
2007-10-09 14:30:00,65.52,65.72,65.51,65.58,89500.0,41.7336,41.861,41.7272,41.7718,89500.0
2007-10-09 14:40:00,65.57,65.9,65.55,65.9,159500.0,41.7654,41.9756,41.7527,41.9756,159500.0
2007-10-09 14:50:00,65.87,66.23,65.85,66.19,255100.0,41.9565,42.1858,41.9438,42.1603,255100.0
2007-10-09 15:00:00,66.19,66.19,65.89,65.96,247700.0,42.1603,42.1603,41.9692,42.0138,247700.0
2007-10-09 15:10:00,65.95,66.16,65.94,66.12,202600.0,42.0075,42.1412,42.0011,42.1157,202600.0
2007-10-09 15:20:00,66.12,66.14,65.87,65.9,114500.0,42.1157,42.1285,41.9565,41.9756,114500.0
2007-10-09 15:30:00,65.9,65.9,65.66,65.86,164000.0,41.9756,41.9756,41.8227,41.9501,164000.0
2007-10-09 15:40:00,65.85,65.97,65.55,65.6,220800.0,41.9438,42.0202,41.7527,41.7845,220800.0
2007-10-09 15:50:00,65.59,65.77,65.59,65.75,272300.0,41.7782,41.8928,41.7782,41.8801,272300.0
2007-10-10 09:30:00,64.76,65.7,64.75,65.65,443400.0,41.2495,41.8482,41.2431,41.8164,443400.0
2007-10-10 09:40:00,65.65,66.18,65.34,66.09,435600.0,41.8164,42.154,41.6189,42.0966,435600.0
2007-10-10 09:50:00,66.07,66.07,65.51,65.51,318900.0,42.0839,42.0839,41.7272,41.7272,318900.0
2007-10-10 10:00:00,65.52,65.65,65.28,65.3,179500.0,41.7336,41.8164,41.5807,41.5934,179500.0
2007-10-10 10:10:00,65.28,65.34,65.15,65.28,127800.0,41.5807,41.6189,41.4979,41.5807,127800.0
2007-10-10 10:20:00,65.25,65.32,65.2,65.26,139300.0,41.5616,41.6062,41.5297,41.568,139300.0
2007-10-10 10:30:00,65.26,65.33,65.21,65.27,100400.0,41.568,41.6125,41.5361,41.5743,100400.0
2007-10-10 10:40:00,65.27,65.45,65.25,65.41,88000.0,41.5743,41.689,41.5616,41.6635,88000.0
2007-10-10 10:50:00,65.41,65.5,65.25,65.28,219100.0,41.6635,41.7208,41.5616,41.5807,219100.0
2007-10-10 11:00:00,65.31,65.56,65.31,65.5,123200.0,41.5998,41.759,41.5998,41.7208,123200.0
2007-10-10 11:10:00,65.51,65.68,65.46,65.5,91600.0,41.7272,41.8355,41.6953,41.7208,91600.0
2007-10-10 11:20:00,65.52,65.68,65.5,65.56,65700.0,41.7336,41.8355,41.7208,41.759,65700.0
2007-10-10 11:30:00,65.57,65.79,65.51,65.65,77600.0,41.7654,41.9055,41.7272,41.8164,77600.0
2007-10-10 11:40:00,65.66,65.84,65.65,65.71,61700.0,41.8227,41.9374,41.8164,41.8546,61700.0
2007-10-10 11:50:00,65.7,65.7,65.46,65.5,105300.0,41.8482,41.8482,41.6953,41.7208,105300.0
2007-10-10 12:00:00,65.51,65.62,65.51,65.57,56800.0,41.7272,41.7973,41.7272,41.7654,56800.0
2007-10-10 12:10:00,65.57,65.57,65.47,65.52,41800.0,41.7654,41.7654,41.7017,41.7336,41800.0
2007-10-10 12:20:00,65.52,65.67,65.51,65.65,52100.0,41.7336,41.8291,41.7272,41.8164,52100.0
2007-10-10 12:30:00,65.63,65.8,65.63,65.75,52400.0,41.8036,41.9119,41.8036,41.8801,52400.0
2007-10-10 12:40:00,65.75,65.86,65.73,65.83,43600.0,41.8801,41.9501,41.8673,41.931,43600.0
2007-10-10 12:50:00,65.84,65.86,65.71,65.75,96000.0,41.9374,41.9501,41.8546,41.8801,96000.0
2007-10-10 13:00:00,65.75,65.77,65.47,65.5,98000.0,41.8801,41.8928,41.7017,41.7208,98000.0
2007-10-10 13:10:00,65.5,65.56,65.46,65.52,64700.0,41.7208,41.759,41.6953,41.7336,64700.0
2007-10-10 13:20:00,65.5,65.52,65.46,65.46,55800.0,41.7208,41.7336,41.6953,41.6953,55800.0
2007-10-10 13:30:00,65.46,65.55,65.36,65.37,88200.0,41.6953,41.7527,41.6317,41.638,88200.0
2007-10-10 13:40:00,65.36,65.37,65.25,65.34,86700.0,41.6317,41.638,41.5616,41.6189,86700.0
2007-10-10 13:50:00,65.34,65.5,65.31,65.49,101800.0,41.6189,41.7208,41.5998,41.7145,101800.0
2007-10-10 14:00:00,65.48,65.5,65.4,65.43,73500.0,41.7081,41.7208,41.6571,41.6762,73500.0
2007-10-10 14:10:00,65.42,65.5,65.4,65.5,67600.0,41.6699,41.7208,41.6571,41.7208,67600.0
2007-10-10 14:20:00,65.49,65.54,65.47,65.5,105500.0,41.7145,41.7463,41.7017,41.7208,105500.0
2007-10-10 14:30:00,65.51,65.58,65.47,65.51,229700.0,41.7272,41.7718,41.7017,41.7272,229700.0
2007-10-10 14:40:00,65.51,65.58,65.47,65.51,133300.0,41.7272,41.7718,41.7017,41.7272,133300.0
2007-10-10 14:50:00,65.51,65.51,65.47,65.51,185700.0,41.7272,41.7272,41.7017,41.7272,185700.0
2007-10-10 15:00:00,65.51,65.56,65.47,65.55,115400.0,41.7272,41.759,41.7017,41.7527,115400.0
2007-10-10 15:10:00,65.55,65.56,65.44,65.5,139700.0,41.7527,41.759,41.6826,41.7208,139700.0
2007-10-10 15:20:00,65.5,65.57,65.47,65.54,251500.0,41.7208,41.7654,41.7017,41.7463,251500.0
2007-10-10 15:30:00,65.54,65.58,65.5,65.58,195000.0,41.7463,41.7718,41.7208,41.7718,195000.0
2007-10-10 15:40:00,65.58,65.73,65.51,65.7,280100.0,41.7718,41.8673,41.7272,41.8482,280100.0
2007-10-10 15:50:00,65.71,65.75,65.56,65.63,313100.0,41.8546,41.8801,41.759,41.8036,313100.0
2007-10-11 09:30:00,64.5,66.0,64.28,65.45,1264300.0,41.0839,42.0393,40.9437,41.689,1264300.0
2007-10-11 09:40:00,65.45,66.81,65.43,65.97,661500.0,41.689,42.5552,41.6762,42.0202,661500.0
2007-10-11 09:50:00,65.97,66.0,65.05,65.19,477700.0,42.0202,42.0393,41.4342,41.5234,477700.0
2007-10-11 10:00:00,65.2,65.56,65.05,65.43,299100.0,41.5297,41.759,41.4342,41.6762,299100.0
2007-10-11 10:10:00,65.43,65.49,65.4,65.46,141000.0,41.6762,41.7145,41.6571,41.6953,141000.0
2007-10-11 10:20:00,65.46,65.49,65.01,65.2,234200.0,41.6953,41.7145,41.4087,41.5297,234200.0
2007-10-11 10:30:00,65.2,65.48,65.13,65.46,235600.0,41.5297,41.7081,41.4852,41.6953,235600.0
2007-10-11 10:40:00,65.45,65.86,65.45,65.83,355000.0,41.689,41.9501,41.689,41.931,355000.0
2007-10-11 10:50:00,65.83,65.86,65.68,65.72,182700.0,41.931,41.9501,41.8355,41.861,182700.0
2007-10-11 11:00:00,65.73,65.73,65.41,65.41,201600.0,41.8673,41.8673,41.6635,41.6635,201600.0
2007-10-11 11:10:00,65.4,65.41,65.19,65.3,131000.0,41.6571,41.6635,41.5234,41.5934,131000.0
2007-10-11 11:20:00,65.3,65.39,65.24,65.32,112700.0,41.5934,41.6508,41.5552,41.6062,112700.0
2007-10-11 11:30:00,65.32,65.5,65.32,65.48,83100.0,41.6062,41.7208,41.6062,41.7081,83100.0
2007-10-11 11:40:00,65.49,65.6,65.46,65.5,121200.0,41.7145,41.7845,41.6953,41.7208,121200.0
2007-10-11 11:50:00,65.5,65.54,65.39,65.4,100500.0,41.7208,41.7463,41.6508,41.6571,100500.0
2007-10-11 12:00:00,65.4,65.53,65.4,65.51,64600.0,41.6571,41.7399,41.6571,41.7272,64600.0
2007-10-11 12:10:00,65.51,65.55,65.43,65.55,65300.0,41.7272,41.7527,41.6762,41.7527,65300.0
2007-10-11 12:20:00,65.55,65.58,65.47,65.5,82200.0,41.7527,41.7718,41.7017,41.7208,82200.0
2007-10-11 12:30:00,65.5,65.55,65.43,65.44,57200.0,41.7208,41.7527,41.6762,41.6826,57200.0
2007-10-11 12:40:00,65.43,65.47,65.34,65.35,66000.0,41.6762,41.7017,41.6189,41.6253,66000.0
2007-10-11 12:50:00,65.33,65.38,65.21,65.35,79000.0,41.6125,41.6444,41.5361,41.6253,79000.0
2007-10-11 13:00:00,65.35,65.54,65.35,65.51,68200.0,41.6253,41.7463,41.6253,41.7272,68200.0
2007-10-11 13:10:00,65.51,65.57,65.45,65.47,136700.0,41.7272,41.7654,41.689,41.7017,136700.0
2007-10-11 13:20:00,65.46,65.48,65.39,65.41,63300.0,41.6953,41.7081,41.6508,41.6635,63300.0
2007-10-11 13:30:00,65.41,65.47,65.36,65.37,84300.0,41.6635,41.7017,41.6317,41.638,84300.0
2007-10-11 13:40:00,65.38,65.4,65.36,65.39,84400.0,41.6444,41.6571,41.6317,41.6508,84400.0
2007-10-11 13:50:00,65.37,65.43,65.27,65.39,242500.0,41.638,41.6762,41.5743,41.6508,242500.0
2007-10-11 14:00:00,65.39,65.39,65.16,65.26,310000.0,41.6508,41.6508,41.5043,41.568,310000.0
2007-10-11 14:10:00,65.24,65.24,64.89,65.01,349600.0,41.5552,41.5552,41.3323,41.4087,349600.0
2007-10-11 14:20:00,64.99,65.23,64.78,64.89,324500.0,41.396,41.5488,41.2622,41.3323,324500.0
2007-10-11 14:30:00,64.89,65.25,64.7,65.2,218600.0,41.3323,41.5616,41.2113,41.5297,218600.0
2007-10-11 14:40:00,65.2,65.3,65.09,65.16,190900.0,41.5297,41.5934,41.4597,41.5043,190900.0
2007-10-11 14:50:00,65.16,65.16,64.98,65.12,184300.0,41.5043,41.5043,41.3896,41.4788,184300.0
2007-10-11 15:00:00,65.14,65.18,64.68,64.88,249500.0,41.4915,41.517,41.1985,41.3259,249500.0
2007-10-11 15:10:00,64.89,64.89,64.55,64.67,321800.0,41.3323,41.3323,41.1157,41.1921,321800.0
2007-10-11 15:20:00,64.66,64.8,64.46,64.5,408300.0,41.1858,41.275,41.0584,41.0839,408300.0
2007-10-11 15:30:00,64.5,64.7,64.44,64.63,233200.0,41.0839,41.2113,41.0456,41.1667,233200.0
2007-10-11 15:40:00,64.64,64.95,64.61,64.68,355800.0,41.173,41.3705,41.1539,41.1985,355800.0
2007-10-11 15:50:00,64.69,64.7,64.5,64.55,368100.0,41.2049,41.2113,41.0839,41.1157,368100.0
2007-10-12 09:30:00,65.0,65.04,64.55,64.75,168500.0,41.4023,41.4278,41.1157,41.2431,168500.0
2007-10-12 09:40:00,64.76,64.77,64.15,64.18,233900.0,41.2495,41.2558,40.8609,40.88,233900.0
2007-10-12 09:50:00,64.17,64.4,64.16,64.24,137000.0,40.8737,41.0202,40.8673,40.9183,137000.0
2007-10-12 10:00:00,64.23,64.25,63.9,64.2,202600.0,40.9119,40.9246,40.7017,40.8928,202600.0
2007-10-12 10:10:00,64.2,64.36,64.19,64.36,125500.0,40.8928,40.9947,40.8864,40.9947,125500.0
2007-10-12 10:20:00,64.35,64.79,64.28,64.77,122300.0,40.9883,41.2686,40.9437,41.2558,122300.0
2007-10-12 10:30:00,64.79,64.82,64.65,64.78,111500.0,41.2686,41.2877,41.1794,41.2622,111500.0
2007-10-12 10:40:00,64.79,64.9,64.76,64.79,100100.0,41.2686,41.3387,41.2495,41.2686,100100.0
2007-10-12 10:50:00,64.79,64.92,64.73,64.92,99200.0,41.2686,41.3514,41.2304,41.3514,99200.0
2007-10-12 11:00:00,64.92,65.04,64.83,64.9,228300.0,41.3514,41.4278,41.2941,41.3387,228300.0
2007-10-12 11:10:00,64.89,64.97,64.87,64.9,139100.0,41.3323,41.3832,41.3195,41.3387,139100.0
2007-10-12 11:20:00,64.9,65.03,64.89,65.02,124700.0,41.3387,41.4215,41.3323,41.4151,124700.0
2007-10-12 11:30:00,65.01,65.09,65.0,65.02,87700.0,41.4087,41.4597,41.4023,41.4151,87700.0
2007-10-12 11:40:00,65.01,65.1,64.97,65.05,48500.0,41.4087,41.466,41.3832,41.4342,48500.0
2007-10-12 11:50:00,65.05,65.09,64.99,64.99,73100.0,41.4342,41.4597,41.396,41.396,73100.0
2007-10-12 12:00:00,64.99,65.01,64.9,64.91,49100.0,41.396,41.4087,41.3387,41.345,49100.0
2007-10-12 12:10:00,64.9,64.95,64.83,64.95,81900.0,41.3387,41.3705,41.2941,41.3705,81900.0
2007-10-12 12:20:00,64.92,65.09,64.89,64.89,65400.0,41.3514,41.4597,41.3323,41.3323,65400.0
2007-10-12 12:30:00,64.89,64.89,64.67,64.78,63600.0,41.3323,41.3323,41.1921,41.2622,63600.0
2007-10-12 12:40:00,64.76,64.91,64.76,64.8,85200.0,41.2495,41.345,41.2495,41.275,85200.0
2007-10-12 12:50:00,64.79,64.8,64.6,64.69,64200.0,41.2686,41.275,41.1476,41.2049,64200.0
2007-10-12 13:00:00,64.69,64.7,64.51,64.51,49200.0,41.2049,41.2113,41.0902,41.0902,49200.0
2007-10-12 13:10:00,64.51,64.51,64.26,64.27,68700.0,41.0902,41.0902,40.931,40.9374,68700.0
2007-10-12 13:20:00,64.27,64.38,64.25,64.38,53600.0,40.9374,41.0074,40.9246,41.0074,53600.0
2007-10-12 13:30:00,64.38,64.38,64.22,64.32,76600.0,41.0074,41.0074,40.9055,40.9692,76600.0
2007-10-12 13:40:00,64.31,64.4,64.22,64.32,137500.0,40.9628,41.0202,40.9055,40.9692,137500.0
2007-10-12 13:50:00,64.32,64.34,64.13,64.13,73100.0,40.9692,40.982,40.8482,40.8482,73100.0
2007-10-12 14:00:00,64.14,64.27,64.11,64.11,128800.0,40.8546,40.9374,40.8355,40.8355,128800.0
2007-10-12 14:10:00,64.11,64.15,64.0,64.05,79100.0,40.8355,40.8609,40.7654,40.7972,79100.0
2007-10-12 14:20:00,64.05,64.14,63.99,64.0,87700.0,40.7972,40.8546,40.759,40.7654,87700.0
2007-10-12 14:30:00,64.01,64.1,63.98,64.1,112800.0,40.7718,40.8291,40.7526,40.8291,112800.0
2007-10-12 14:40:00,64.09,64.11,63.81,63.86,117600.0,40.8227,40.8355,40.6444,40.6762,117600.0
2007-10-12 14:50:00,63.85,64.03,63.84,63.92,138600.0,40.6698,40.7845,40.6635,40.7144,138600.0
2007-10-12 15:00:00,63.93,64.02,63.84,63.95,192700.0,40.7208,40.7781,40.6635,40.7335,192700.0
2007-10-12 15:10:00,63.97,64.14,63.97,64.03,129100.0,40.7463,40.8546,40.7463,40.7845,129100.0
2007-10-12 15:20:00,64.02,64.1,63.97,63.98,146600.0,40.7781,40.8291,40.7463,40.7526,146600.0
2007-10-12 15:30:00,63.98,64.27,63.96,64.18,172600.0,40.7526,40.9374,40.7399,40.88,172600.0
2007-10-12 15:40:00,64.19,64.25,64.1,64.18,251800.0,40.8864,40.9246,40.8291,40.88,251800.0
2007-10-12 15:50:00,64.16,64.26,64.13,64.25,311100.0,40.8673,40.931,40.8482,40.9246,311100.0
2007-10-15 09:30:00,64.15,64.35,63.8,63.98,204600.0,40.8609,40.9883,40.638,40.7526,204600.0
2007-10-15 09:40:00,63.98,64.11,63.82,63.82,204100.0,40.7526,40.8355,40.6507,40.6507,204100.0
2007-10-15 09:50:00,63.82,64.08,63.76,63.88,189900.0,40.6507,40.8163,40.6125,40.689,189900.0
2007-10-15 10:00:00,63.87,63.99,63.73,63.76,231700.0,40.6826,40.759,40.5934,40.6125,231700.0
2007-10-15 10:10:00,63.77,63.87,63.73,63.82,221200.0,40.6189,40.6826,40.5934,40.6507,221200.0
2007-10-15 10:20:00,63.83,63.87,63.66,63.69,162700.0,40.6571,40.6826,40.5488,40.5679,162700.0
2007-10-15 10:30:00,63.69,63.75,63.61,63.69,176200.0,40.5679,40.6061,40.517,40.5679,176200.0
2007-10-15 10:40:00,63.69,63.76,63.46,63.5,324300.0,40.5679,40.6125,40.4214,40.4469,324300.0
2007-10-15 10:50:00,63.5,63.56,63.35,63.36,172000.0,40.4469,40.4851,40.3514,40.3577,172000.0
2007-10-15 11:00:00,63.36,63.39,63.1,63.15,214000.0,40.3577,40.3768,40.1921,40.224,214000.0
2007-10-15 11:10:00,63.15,63.35,63.04,63.33,165600.0,40.224,40.3514,40.1539,40.3386,165600.0
2007-10-15 11:20:00,63.32,63.41,63.22,63.36,206300.0,40.3323,40.3896,40.2686,40.3577,206300.0
2007-10-15 11:30:00,63.35,63.59,63.33,63.54,158800.0,40.3514,40.5042,40.3386,40.4724,158800.0
2007-10-15 11:40:00,63.53,63.53,63.13,63.13,139100.0,40.466,40.466,40.2112,40.2112,139100.0
2007-10-15 11:50:00,63.13,63.37,63.12,63.33,83600.0,40.2112,40.3641,40.2049,40.3386,83600.0
2007-10-15 12:00:00,63.31,63.37,63.15,63.35,135800.0,40.3259,40.3641,40.224,40.3514,135800.0
2007-10-15 12:10:00,63.35,63.61,63.3,63.43,183500.0,40.3514,40.517,40.3195,40.4023,183500.0
2007-10-15 12:20:00,63.44,63.46,63.19,63.22,158100.0,40.4087,40.4214,40.2495,40.2686,158100.0
2007-10-15 12:30:00,63.22,63.33,63.15,63.29,109500.0,40.2686,40.3386,40.224,40.3131,109500.0
2007-10-15 12:40:00,63.26,63.27,63.01,63.06,146700.0,40.294,40.3004,40.1348,40.1666,146700.0
2007-10-15 12:50:00,63.06,63.16,63.03,63.07,104400.0,40.1666,40.2303,40.1475,40.173,104400.0
2007-10-15 13:00:00,63.07,63.09,62.97,63.0,313600.0,40.173,40.1858,40.1093,40.1284,313600.0
2007-10-15 13:10:00,63.0,63.3,62.97,63.26,251100.0,40.1284,40.3195,40.1093,40.294,251100.0
2007-10-15 13:20:00,63.25,63.37,63.22,63.37,61100.0,40.2877,40.3641,40.2686,40.3641,61100.0
2007-10-15 13:30:00,63.37,63.38,63.21,63.35,88400.0,40.3641,40.3705,40.2622,40.3514,88400.0
2007-10-15 13:40:00,63.34,63.34,63.13,63.14,124600.0,40.345,40.345,40.2112,40.2176,124600.0
2007-10-15 13:50:00,63.13,63.32,63.12,63.26,109200.0,40.2112,40.3323,40.2049,40.294,109200.0
2007-10-15 14:00:00,63.25,63.25,62.94,62.96,97100.0,40.2877,40.2877,40.0902,40.1029,97100.0
2007-10-15 14:10:00,62.95,63.14,62.88,63.0,134100.0,40.0966,40.2176,40.052,40.1284,134100.0
2007-10-15 14:20:00,63.0,63.05,62.88,63.05,126100.0,40.1284,40.1603,40.052,40.1603,126100.0
2007-10-15 14:30:00,63.05,63.17,63.0,63.14,139600.0,40.1603,40.2367,40.1284,40.2176,139600.0
2007-10-15 14:40:00,63.14,63.19,63.07,63.09,110400.0,40.2176,40.2495,40.173,40.1858,110400.0
2007-10-15 14:50:00,63.09,63.24,63.09,63.21,128000.0,40.1858,40.2813,40.1858,40.2622,128000.0
2007-10-15 15:00:00,63.21,63.48,63.19,63.38,202400.0,40.2622,40.4342,40.2495,40.3705,202400.0
2007-10-15 15:10:00,63.39,63.41,63.15,63.31,172700.0,40.3768,40.3896,40.224,40.3259,172700.0
2007-10-15 15:20:00,63.32,63.4,63.21,63.36,240900.0,40.3323,40.3832,40.2622,40.3577,240900.0
2007-10-15 15:30:00,63.38,63.62,63.36,63.49,255300.0,40.3705,40.5233,40.3577,40.4405,255300.0
2007-10-15 15:40:00,63.48,63.73,63.41,63.64,279400.0,40.4342,40.5934,40.3896,40.5361,279400.0
2007-10-15 15:50:00,63.63,63.77,63.54,63.68,344300.0,40.5297,40.6189,40.4724,40.5616,344300.0
2007-10-16 09:30:00,63.62,64.0,63.37,63.5,192700.0,40.5233,40.7654,40.3641,40.4469,192700.0
2007-10-16 09:40:00,63.48,63.57,63.23,63.41,137700.0,40.4342,40.4915,40.2749,40.3896,137700.0
2007-10-16 09:50:00,63.41,63.43,63.2,63.38,116800.0,40.3896,40.4023,40.2558,40.3705,116800.0
2007-10-16 10:00:00,63.38,63.74,63.29,63.58,169600.0,40.3705,40.5998,40.3131,40.4979,169600.0
2007-10-16 10:10:00,63.58,63.61,62.83,62.88,263800.0,40.4979,40.517,40.0201,40.052,263800.0
2007-10-16 10:20:00,62.9,63.24,62.86,63.22,112200.0,40.0647,40.2813,40.0393,40.2686,112200.0
2007-10-16 10:30:00,63.24,63.34,63.04,63.06,72600.0,40.2813,40.345,40.1539,40.1666,72600.0
2007-10-16 10:40:00,63.05,63.3,63.03,63.23,142200.0,40.1603,40.3195,40.1475,40.2749,142200.0
2007-10-16 10:50:00,63.22,63.41,63.12,63.41,133500.0,40.2686,40.3896,40.2049,40.3896,133500.0
2007-10-16 11:00:00,63.41,63.64,63.28,63.31,200000.0,40.3896,40.5361,40.3068,40.3259,200000.0
2007-10-16 11:10:00,63.3,63.32,63.17,63.24,56400.0,40.3195,40.3323,40.2367,40.2813,56400.0
2007-10-16 11:20:00,63.23,63.42,63.23,63.39,96500.0,40.2749,40.396,40.2749,40.3768,96500.0
2007-10-16 11:30:00,63.42,63.88,63.42,63.81,129800.0,40.396,40.689,40.396,40.6444,129800.0
2007-10-16 11:40:00,63.82,63.88,63.59,63.64,115200.0,40.6507,40.689,40.5042,40.5361,115200.0
2007-10-16 11:50:00,63.63,63.67,63.34,63.38,57900.0,40.5297,40.5552,40.345,40.3705,57900.0
2007-10-16 12:00:00,63.35,63.64,63.35,63.63,48500.0,40.3514,40.5361,40.3514,40.5297,48500.0
2007-10-16 12:10:00,63.63,63.64,63.32,63.5,71900.0,40.5297,40.5361,40.3323,40.4469,71900.0
2007-10-16 12:20:00,63.5,63.6,63.37,63.59,46300.0,40.4469,40.5106,40.3641,40.5042,46300.0
2007-10-16 12:30:00,63.59,63.65,63.52,63.52,62100.0,40.5042,40.5425,40.4596,40.4596,62100.0
2007-10-16 12:40:00,63.53,63.61,63.51,63.6,47100.0,40.466,40.517,40.4533,40.5106,47100.0
2007-10-16 12:50:00,63.61,63.76,63.58,63.61,48100.0,40.517,40.6125,40.4979,40.517,48100.0
2007-10-16 13:00:00,63.61,63.61,63.34,63.35,65900.0,40.517,40.517,40.345,40.3514,65900.0
2007-10-16 13:10:00,63.37,63.39,63.21,63.32,77200.0,40.3641,40.3768,40.2622,40.3323,77200.0
2007-10-16 13:20:00,63.3,63.41,63.24,63.3,81400.0,40.3195,40.3896,40.2813,40.3195,81400.0
2007-10-16 13:30:00,63.31,63.44,63.12,63.37,103500.0,40.3259,40.4087,40.2049,40.3641,103500.0
2007-10-16 13:40:00,63.35,63.46,63.24,63.37,104900.0,40.3514,40.4214,40.2813,40.3641,104900.0
2007-10-16 13:50:00,63.36,63.36,63.26,63.31,81300.0,40.3577,40.3577,40.294,40.3259,81300.0
2007-10-16 14:00:00,63.33,63.46,63.27,63.33,84000.0,40.3386,40.4214,40.3004,40.3386,84000.0
2007-10-16 14:10:00,63.33,63.57,63.3,63.47,94500.0,40.3386,40.4915,40.3195,40.4278,94500.0
2007-10-16 14:20:00,63.47,63.48,63.32,63.35,88500.0,40.4278,40.4342,40.3323,40.3514,88500.0
2007-10-16 14:30:00,63.36,63.37,63.19,63.19,102800.0,40.3577,40.3641,40.2495,40.2495,102800.0
2007-10-16 14:40:00,63.19,63.46,63.19,63.38,111700.0,40.2495,40.4214,40.2495,40.3705,111700.0
2007-10-16 14:50:00,63.39,63.49,63.3,63.38,123200.0,40.3768,40.4405,40.3195,40.3705,123200.0
2007-10-16 15:00:00,63.38,63.48,63.3,63.34,168600.0,40.3705,40.4342,40.3195,40.345,168600.0
2007-10-16 15:10:00,63.34,63.37,63.28,63.34,166200.0,40.345,40.3641,40.3068,40.345,166200.0
2007-10-16 15:20:00,63.34,63.48,63.3,63.38,166100.0,40.345,40.4342,40.3195,40.3705,166100.0
2007-10-16 15:30:00,63.37,63.7,63.3,63.63,289200.0,40.3641,40.5743,40.3195,40.5297,289200.0
2007-10-16 15:40:00,63.64,63.67,63.3,63.64,556800.0,40.5361,40.5552,40.3195,40.5361,556800.0
2007-10-16 15:50:00,63.63,63.78,63.57,63.75,377700.0,40.5297,40.6253,40.4915,40.6061,377700.0
2007-10-17 09:30:00,64.3,64.44,64.16,64.31,180700.0,40.9565,41.0456,40.8673,40.9628,180700.0
2007-10-17 09:40:00,64.31,64.37,63.99,64.23,237900.0,40.9628,41.0011,40.759,40.9119,237900.0
2007-10-17 09:50:00,64.24,64.34,64.17,64.31,156500.0,40.9183,40.982,40.8737,40.9628,156500.0
2007-10-17 10:00:00,64.3,64.32,64.09,64.19,222600.0,40.9565,40.9692,40.8227,40.8864,222600.0
2007-10-17 10:10:00,64.19,64.2,63.97,64.08,829000.0,40.8864,40.8928,40.7463,40.8163,829000.0
2007-10-17 10:20:00,64.07,64.39,64.06,64.33,219400.0,40.81,41.0138,40.8036,40.9756,219400.0
2007-10-17 10:30:00,64.33,64.48,63.95,64.0,525700.0,40.9756,41.0711,40.7335,40.7654,525700.0
2007-10-17 10:40:00,63.99,64.11,63.76,63.78,154300.0,40.759,40.8355,40.6125,40.6253,154300.0
2007-10-17 10:50:00,63.77,63.95,63.71,63.81,113900.0,40.6189,40.7335,40.5807,40.6444,113900.0
2007-10-17 11:00:00,63.81,63.81,63.54,63.67,93000.0,40.6444,40.6444,40.4724,40.5552,93000.0
2007-10-17 11:10:00,63.65,63.93,63.65,63.93,86000.0,40.5425,40.7208,40.5425,40.7208,86000.0
2007-10-17 11:20:00,63.94,63.99,63.77,63.89,74000.0,40.7272,40.759,40.6189,40.6953,74000.0
2007-10-17 11:30:00,63.89,63.92,63.79,63.84,59100.0,40.6953,40.7144,40.6316,40.6635,59100.0
2007-10-17 11:40:00,63.84,64.05,63.84,64.03,85500.0,40.6635,40.7972,40.6635,40.7845,85500.0
2007-10-17 11:50:00,64.03,64.14,63.97,63.99,60100.0,40.7845,40.8546,40.7463,40.759,60100.0
2007-10-17 12:00:00,63.99,64.11,63.95,64.05,74300.0,40.759,40.8355,40.7335,40.7972,74300.0
2007-10-17 12:10:00,64.07,64.08,63.91,63.98,85900.0,40.81,40.8163,40.7081,40.7526,85900.0
2007-10-17 12:20:00,63.98,64.0,63.51,63.53,105000.0,40.7526,40.7654,40.4533,40.466,105000.0
2007-10-17 12:30:00,63.56,63.62,63.28,63.35,91800.0,40.4851,40.5233,40.3068,40.3514,91800.0
2007-10-17 12:40:00,63.35,63.51,63.31,63.51,117300.0,40.3514,40.4533,40.3259,40.4533,117300.0
2007-10-17 12:50:00,63.51,63.52,63.05,63.07,216600.0,40.4533,40.4596,40.1603,40.173,216600.0
2007-10-17 13:00:00,63.09,63.28,62.78,62.8,238900.0,40.1858,40.3068,39.9883,40.001,238900.0
2007-10-17 13:10:00,62.79,63.12,62.72,63.09,173900.0,39.9947,40.2049,39.9501,40.1858,173900.0
2007-10-17 13:20:00,63.09,63.16,62.84,62.89,100200.0,40.1858,40.2303,40.0265,40.0584,100200.0
2007-10-17 13:30:00,62.9,63.21,62.9,63.03,83000.0,40.0647,40.2622,40.0647,40.1475,83000.0
2007-10-17 13:40:00,63.06,63.06,62.85,62.95,95800.0,40.1666,40.1666,40.0329,40.0966,95800.0
2007-10-17 13:50:00,62.95,63.03,62.6,62.98,223600.0,40.0966,40.1475,39.8736,40.1157,223600.0
2007-10-17 14:00:00,62.96,63.23,62.84,63.21,196800.0,40.1029,40.2749,40.0265,40.2622,196800.0
2007-10-17 14:10:00,63.21,63.3,63.08,63.24,181200.0,40.2622,40.3195,40.1794,40.2813,181200.0
2007-10-17 14:20:00,63.24,63.24,62.92,63.02,120500.0,40.2813,40.2813,40.0775,40.1412,120500.0
2007-10-17 14:30:00,63.02,63.02,62.67,62.8,123200.0,40.1412,40.1412,39.9182,40.001,123200.0
2007-10-17 14:40:00,62.81,63.07,62.8,62.89,113800.0,40.0074,40.173,40.001,40.0584,113800.0
2007-10-17 14:50:00,62.93,63.06,62.86,62.99,82500.0,40.0838,40.1666,40.0393,40.1221,82500.0
2007-10-17 15:00:00,62.99,63.58,62.98,63.39,236800.0,40.1221,40.4979,40.1157,40.3768,236800.0
2007-10-17 15:10:00,63.39,63.53,63.26,63.33,127000.0,40.3768,40.466,40.294,40.3386,127000.0
2007-10-17 15:20:00,63.34,63.44,63.08,63.23,198200.0,40.345,40.4087,40.1794,40.2749,198200.0
2007-10-17 15:30:00,63.22,63.28,62.95,62.95,224300.0,40.2686,40.3068,40.0966,40.0966,224300.0
2007-10-17 15:40:00,62.95,63.49,62.93,63.47,252700.0,40.0966,40.4405,40.0838,40.4278,252700.0
2007-10-17 15:50:00,63.47,63.59,63.36,63.5,383600.0,40.4278,40.5042,40.3577,40.4469,383600.0
2007-10-18 09:30:00,62.92,63.0,62.56,62.87,219200.0,40.0775,40.1284,39.8482,40.0456,219200.0
2007-10-18 09:40:00,62.9,63.05,62.5,62.57,290200.0,40.0647,40.1603,39.8099,39.8545,290200.0
2007-10-18 09:50:00,62.57,62.78,62.55,62.75,219800.0,39.8545,39.9883,39.8418,39.9692,219800.0
2007-10-18 10:00:00,62.75,62.85,62.72,62.85,187000.0,39.9692,40.0329,39.9501,40.0329,187000.0
2007-10-18 10:10:00,62.85,63.02,62.78,63.0,164700.0,40.0329,40.1412,39.9883,40.1284,164700.0
2007-10-18 10:20:00,63.0,63.08,62.86,63.07,139800.0,40.1284,40.1794,40.0393,40.173,139800.0
2007-10-18 10:30:00,63.03,63.03,62.85,62.92,176900.0,40.1475,40.1475,40.0329,40.0775,176900.0
2007-10-18 10:40:00,62.92,62.93,62.84,62.9,111100.0,40.0775,40.0838,40.0265,40.0647,111100.0
2007-10-18 10:50:00,62.91,63.02,62.86,62.89,191100.0,40.0711,40.1412,40.0393,40.0584,191100.0
2007-10-18 11:00:00,62.88,63.03,62.82,62.96,209200.0,40.052,40.1475,40.0138,40.1029,209200.0
2007-10-18 11:10:00,62.95,62.99,62.62,62.73,214900.0,40.0966,40.1221,39.8864,39.9564,214900.0
2007-10-18 11:20:00,62.72,62.84,62.64,62.67,91000.0,39.9501,40.0265,39.8991,39.9182,91000.0
2007-10-18 11:30:00,62.67,62.87,62.64,62.85,90900.0,39.9182,40.0456,39.8991,40.0329,90900.0
2007-10-18 11:40:00,62.85,62.91,62.75,62.77,110600.0,40.0329,40.0711,39.9692,39.9819,110600.0
2007-10-18 11:50:00,62.78,62.83,62.7,62.75,80000.0,39.9883,40.0201,39.9373,39.9692,80000.0
2007-10-18 12:00:00,62.74,62.86,62.59,62.6,119800.0,39.9628,40.0393,39.8673,39.8736,119800.0
2007-10-18 12:10:00,62.62,62.67,62.5,62.56,97500.0,39.8864,39.9182,39.8099,39.8482,97500.0
2007-10-18 12:20:00,62.56,62.77,62.55,62.66,128500.0,39.8482,39.9819,39.8418,39.9119,128500.0
2007-10-18 12:30:00,62.66,62.77,62.64,62.73,118400.0,39.9119,39.9819,39.8991,39.9564,118400.0
2007-10-18 12:40:00,62.75,62.83,62.72,62.76,64800.0,39.9692,40.0201,39.9501,39.9756,64800.0
2007-10-18 12:50:00,62.76,62.82,62.71,62.71,92600.0,39.9756,40.0138,39.9437,39.9437,92600.0
2007-10-18 13:00:00,62.69,62.71,62.51,62.54,89000.0,39.931,39.9437,39.8163,39.8354,89000.0
2007-10-18 13:10:00,62.54,62.67,62.52,62.64,73800.0,39.8354,39.9182,39.8227,39.8991,73800.0
2007-10-18 13:20:00,62.63,62.64,62.53,62.57,44800.0,39.8928,39.8991,39.8291,39.8545,44800.0
2007-10-18 13:30:00,62.56,62.75,62.53,62.67,182200.0,39.8482,39.9692,39.8291,39.9182,182200.0
2007-10-18 13:40:00,62.68,62.73,62.63,62.64,141600.0,39.9246,39.9564,39.8928,39.8991,141600.0
2007-10-18 13:50:00,62.64,62.91,62.62,62.87,165800.0,39.8991,40.0711,39.8864,40.0456,165800.0
2007-10-18 14:00:00,62.87,62.91,62.74,62.77,93100.0,40.0456,40.0711,39.9628,39.9819,93100.0
2007-10-18 14:10:00,62.77,62.86,62.75,62.81,83600.0,39.9819,40.0393,39.9692,40.0074,83600.0
2007-10-18 14:20:00,62.81,62.87,62.68,62.7,73200.0,40.0074,40.0456,39.9246,39.9373,73200.0
2007-10-18 14:30:00,62.68,62.7,62.55,62.63,79000.0,39.9246,39.9373,39.8418,39.8928,79000.0
2007-10-18 14:40:00,62.63,62.71,62.5,62.5,97700.0,39.8928,39.9437,39.8099,39.8099,97700.0
2007-10-18 14:50:00,62.5,62.7,62.5,62.63,87600.0,39.8099,39.9373,39.8099,39.8928,87600.0
2007-10-18 15:00:00,62.63,62.69,62.57,62.6,118100.0,39.8928,39.931,39.8545,39.8736,118100.0
2007-10-18 15:10:00,62.61,62.77,62.61,62.7,241500.0,39.88,39.9819,39.88,39.9373,241500.0
2007-10-18 15:20:00,62.71,62.74,62.65,62.7,182000.0,39.9437,39.9628,39.9055,39.9373,182000.0
2007-10-18 15:30:00,62.7,62.71,62.5,62.62,299900.0,39.9373,39.9437,39.8099,39.8864,299900.0
2007-10-18 15:40:00,62.61,62.71,62.54,62.57,287700.0,39.88,39.9437,39.8354,39.8545,287700.0
2007-10-18 15:50:00,62.58,62.66,62.52,62.63,403300.0,39.8609,39.9119,39.8227,39.8928,403300.0
2007-10-19 09:30:00,62.38,62.66,62.28,62.45,764900.0,39.7335,39.9119,39.6698,39.7781,764900.0
2007-10-19 09:40:00,62.43,62.84,62.25,62.74,226800.0,39.7654,40.0265,39.6507,39.9628,226800.0
2007-10-19 09:50:00,62.74,62.8,62.46,62.65,109200.0,39.9628,40.001,39.7845,39.9055,109200.0
2007-10-19 10:00:00,62.66,62.74,62.44,62.62,216900.0,39.9119,39.9628,39.7717,39.8864,216900.0
2007-10-19 10:10:00,62.62,62.81,62.59,62.75,197500.0,39.8864,40.0074,39.8673,39.9692,197500.0
2007-10-19 10:20:00,62.75,63.06,62.73,62.94,287300.0,39.9692,40.1666,39.9564,40.0902,287300.0
2007-10-19 10:30:00,62.94,62.98,62.72,62.93,230400.0,40.0902,40.1157,39.9501,40.0838,230400.0
2007-10-19 10:40:00,62.93,62.96,62.51,62.56,254700.0,40.0838,40.1029,39.8163,39.8482,254700.0
2007-10-19 10:50:00,62.58,62.74,62.36,62.43,180700.0,39.8609,39.9628,39.7208,39.7654,180700.0
2007-10-19 11:00:00,62.42,62.74,62.42,62.63,124800.0,39.759,39.9628,39.759,39.8928,124800.0
2007-10-19 11:10:00,62.63,62.65,62.56,62.58,55700.0,39.8928,39.9055,39.8482,39.8609,55700.0
2007-10-19 11:20:00,62.58,62.61,62.47,62.58,73100.0,39.8609,39.88,39.7908,39.8609,73100.0
2007-10-19 11:30:00,62.57,62.57,62.26,62.3,384800.0,39.8545,39.8545,39.6571,39.6826,384800.0
2007-10-19 11:40:00,62.31,62.5,62.25,62.46,336000.0,39.6889,39.8099,39.6507,39.7845,336000.0
2007-10-19 11:50:00,62.44,62.48,62.28,62.29,157300.0,39.7717,39.7972,39.6698,39.6762,157300.0
2007-10-19 12:00:00,62.3,62.43,62.25,62.38,86100.0,39.6826,39.7654,39.6507,39.7335,86100.0
2007-10-19 12:10:00,62.37,62.45,62.34,62.44,120800.0,39.7271,39.7781,39.708,39.7717,120800.0
2007-10-19 12:20:00,62.44,62.44,62.25,62.29,118000.0,39.7717,39.7717,39.6507,39.6762,118000.0
2007-10-19 12:30:00,62.27,62.34,62.21,62.33,121500.0,39.6634,39.708,39.6252,39.7017,121500.0
2007-10-19 12:40:00,62.32,62.45,62.29,62.38,99200.0,39.6953,39.7781,39.6762,39.7335,99200.0
2007-10-19 12:50:00,62.37,62.38,62.18,62.18,69400.0,39.7271,39.7335,39.6061,39.6061,69400.0
2007-10-19 13:00:00,62.17,62.22,62.11,62.13,119400.0,39.5998,39.6316,39.5615,39.5743,119400.0
2007-10-19 13:10:00,62.14,62.2,61.98,62.0,144900.0,39.5806,39.6189,39.4787,39.4915,144900.0
2007-10-19 13:20:00,62.0,62.02,61.82,61.93,149000.0,39.4915,39.5042,39.3768,39.4469,149000.0
2007-10-19 13:30:00,61.93,62.05,61.92,61.99,122500.0,39.4469,39.5233,39.4405,39.4851,122500.0
2007-10-19 13:40:00,62.0,62.23,61.98,62.12,220200.0,39.4915,39.638,39.4787,39.5679,220200.0
2007-10-19 13:50:00,62.11,62.16,61.97,61.98,79500.0,39.5615,39.5934,39.4724,39.4787,79500.0
2007-10-19 14:00:00,61.98,61.99,61.72,61.74,145300.0,39.4787,39.4851,39.3131,39.3259,145300.0
2007-10-19 14:10:00,61.74,61.8,61.45,61.49,160400.0,39.3259,39.3641,39.1411,39.1666,160400.0
2007-10-19 14:20:00,61.49,61.71,61.25,61.57,297700.0,39.1666,39.3068,39.0137,39.2176,297700.0
2007-10-19 14:30:00,61.57,61.75,61.51,61.71,200800.0,39.2176,39.3322,39.1794,39.3068,200800.0
2007-10-19 14:40:00,61.7,61.74,61.53,61.65,125000.0,39.3004,39.3259,39.1921,39.2685,125000.0
2007-10-19 14:50:00,61.64,61.72,61.33,61.38,398000.0,39.2622,39.3131,39.0647,39.0966,398000.0
2007-10-19 15:00:00,61.37,61.56,61.3,61.52,208900.0,39.0902,39.2112,39.0456,39.1857,208900.0
2007-10-19 15:10:00,61.52,61.52,61.26,61.28,262300.0,39.1857,39.1857,39.0201,39.0329,262300.0
2007-10-19 15:20:00,61.28,61.36,61.14,61.26,284700.0,39.0329,39.0838,38.9437,39.0201,284700.0
2007-10-19 15:30:00,61.25,61.3,61.09,61.2,425500.0,39.0137,39.0456,38.9118,38.9819,425500.0
2007-10-19 15:40:00,61.2,61.2,60.65,60.76,603700.0,38.9819,38.9819,38.6316,38.7016,603700.0
2007-10-19 15:50:00,60.75,60.93,60.67,60.84,672500.0,38.6953,38.8099,38.6443,38.7526,672500.0
2007-10-22 09:30:00,60.5,60.5,60.0,60.31,413200.0,38.536,38.536,38.2176,38.415,413200.0
2007-10-22 09:40:00,60.3,60.99,60.26,60.91,321700.0,38.4086,38.8481,38.3832,38.7972,321700.0
2007-10-22 09:50:00,60.91,61.31,60.78,60.95,254700.0,38.7972,39.052,38.7144,38.8227,254700.0
2007-10-22 10:00:00,60.96,60.98,60.44,60.63,355000.0,38.829,38.8418,38.4978,38.6188,355000.0
2007-10-22 10:10:00,60.62,61.15,60.59,60.84,244500.0,38.6125,38.9501,38.5934,38.7526,244500.0
2007-10-22 10:20:00,60.84,60.9,60.6,60.74,194300.0,38.7526,38.7908,38.5997,38.6889,194300.0
2007-10-22 10:30:00,60.75,60.92,60.69,60.85,201400.0,38.6953,38.8036,38.6571,38.759,201400.0
2007-10-22 10:40:00,60.86,60.91,60.56,60.58,223500.0,38.7653,38.7972,38.5742,38.587,223500.0
2007-10-22 10:50:00,60.59,60.59,60.15,60.29,235400.0,38.5934,38.5934,38.3131,38.4023,235400.0
2007-10-22 11:00:00,60.3,60.9,60.23,60.6,328700.0,38.4086,38.7908,38.3641,38.5997,328700.0
2007-10-22 11:10:00,60.61,60.86,60.57,60.67,188400.0,38.6061,38.7653,38.5806,38.6443,188400.0
2007-10-22 11:20:00,60.65,61.2,60.65,61.19,166400.0,38.6316,38.9819,38.6316,38.9755,166400.0
2007-10-22 11:30:00,61.19,61.35,61.11,61.13,150500.0,38.9755,39.0774,38.9246,38.9373,150500.0
2007-10-22 11:40:00,61.14,61.5,61.12,61.41,208800.0,38.9437,39.173,38.9309,39.1157,208800.0
2007-10-22 11:50:00,61.4,61.6,61.38,61.58,88000.0,39.1093,39.2367,39.0966,39.2239,88000.0
2007-10-22 12:00:00,61.55,61.58,61.45,61.46,95600.0,39.2048,39.2239,39.1411,39.1475,95600.0
2007-10-22 12:10:00,61.44,61.45,61.2,61.25,85900.0,39.1348,39.1411,38.9819,39.0137,85900.0
2007-10-22 12:20:00,61.24,61.44,61.24,61.36,77000.0,39.0074,39.1348,39.0074,39.0838,77000.0
2007-10-22 12:30:00,61.36,61.42,61.25,61.26,94500.0,39.0838,39.122,39.0137,39.0201,94500.0
2007-10-22 12:40:00,61.25,61.41,61.24,61.26,182500.0,39.0137,39.1157,39.0074,39.0201,182500.0
2007-10-22 12:50:00,61.25,61.59,61.24,61.53,146300.0,39.0137,39.2303,39.0074,39.1921,146300.0
2007-10-22 13:00:00,61.51,61.74,61.49,61.69,164300.0,39.1794,39.3259,39.1666,39.294,164300.0
2007-10-22 13:10:00,61.69,61.82,61.61,61.8,95000.0,39.294,39.3768,39.2431,39.3641,95000.0
2007-10-22 13:20:00,61.79,61.9,61.69,61.82,120800.0,39.3577,39.4278,39.294,39.3768,120800.0
2007-10-22 13:30:00,61.83,61.96,61.71,61.72,141900.0,39.3832,39.466,39.3068,39.3131,141900.0
2007-10-22 13:40:00,61.71,61.91,61.6,61.83,246100.0,39.3068,39.4341,39.2367,39.3832,246100.0
2007-10-22 13:50:00,61.82,61.86,61.5,61.51,108700.0,39.3768,39.4023,39.173,39.1794,108700.0
2007-10-22 14:00:00,61.5,61.71,61.37,61.59,124400.0,39.173,39.3068,39.0902,39.2303,124400.0
2007-10-22 14:10:00,61.58,61.65,61.0,61.61,98500.0,39.2239,39.2685,38.8545,39.2431,98500.0
2007-10-22 14:20:00,61.59,61.64,61.41,61.41,57400.0,39.2303,39.2622,39.1157,39.1157,57400.0
2007-10-22 14:30:00,61.42,61.45,61.14,61.26,157100.0,39.122,39.1411,38.9437,39.0201,157100.0
2007-10-22 14:40:00,61.27,61.46,61.26,61.37,121700.0,39.0265,39.1475,39.0201,39.0902,121700.0
2007-10-22 14:50:00,61.37,61.37,61.1,61.14,164800.0,39.0902,39.0902,38.9182,38.9437,164800.0
2007-10-22 15:00:00,61.13,61.28,61.05,61.09,183000.0,38.9373,39.0329,38.8864,38.9118,183000.0
2007-10-22 15:10:00,61.07,61.29,61.0,61.07,137400.0,38.8991,39.0392,38.8545,38.8991,137400.0
2007-10-22 15:20:00,61.09,61.16,60.88,61.08,187100.0,38.9118,38.9564,38.7781,38.9055,187100.0
2007-10-22 15:30:00,61.08,61.2,61.02,61.12,219100.0,38.9055,38.9819,38.8672,38.9309,219100.0
2007-10-22 15:40:00,61.11,61.6,61.1,61.58,242100.0,38.9246,39.2367,38.9182,39.2239,242100.0
2007-10-22 15:50:00,61.57,61.75,61.51,61.57,317500.0,39.2176,39.3322,39.1794,39.2176,317500.0
2007-10-23 09:30:00,61.7,62.38,61.55,62.1,492700.0,39.3004,39.7335,39.2048,39.5552,492700.0
2007-10-23 09:40:00,62.1,62.1,61.7,61.85,534500.0,39.5552,39.5552,39.3004,39.3959,534500.0
2007-10-23 09:50:00,61.85,62.15,61.74,61.83,239600.0,39.3959,39.587,39.3259,39.3832,239600.0
2007-10-23 10:00:00,61.85,61.92,61.42,61.69,274600.0,39.3959,39.4405,39.122,39.294,274600.0
2007-10-23 10:10:00,61.69,61.74,61.25,61.32,273200.0,39.294,39.3259,39.0137,39.0583,273200.0
2007-10-23 10:20:00,61.32,61.33,60.85,61.02,297300.0,39.0583,39.0647,38.759,38.8672,297300.0
2007-10-23 10:30:00,61.01,61.74,60.87,61.29,518700.0,38.8609,39.3259,38.7717,39.0392,518700.0
2007-10-23 10:40:00,61.28,61.49,61.25,61.43,256100.0,39.0329,39.1666,39.0137,39.1284,256100.0
2007-10-23 10:50:00,61.43,61.47,61.25,61.28,221800.0,39.1284,39.1539,39.0137,39.0329,221800.0
2007-10-23 11:00:00,61.26,61.29,60.81,60.82,286200.0,39.0201,39.0392,38.7335,38.7399,286200.0
2007-10-23 11:10:00,60.81,60.9,60.27,60.32,349400.0,38.7335,38.7908,38.3895,38.4214,349400.0
2007-10-23 11:20:00,60.32,60.39,60.04,60.24,373900.0,38.4214,38.466,38.243,38.3704,373900.0
2007-10-23 11:30:00,60.24,60.53,60.15,60.46,246000.0,38.3704,38.5551,38.3131,38.5106,246000.0
2007-10-23 11:40:00,60.45,60.66,60.43,60.57,249500.0,38.5042,38.6379,38.4914,38.5806,249500.0
2007-10-23 11:50:00,60.57,61.18,60.57,61.18,198400.0,38.5806,38.9692,38.5806,38.9692,198400.0
2007-10-23 12:00:00,61.17,61.24,60.75,60.75,178500.0,38.9628,39.0074,38.6953,38.6953,178500.0
2007-10-23 12:10:00,60.76,60.96,60.75,60.78,143300.0,38.7016,38.829,38.6953,38.7144,143300.0
2007-10-23 12:20:00,60.8,61.14,60.78,61.06,116700.0,38.7271,38.9437,38.7144,38.8927,116700.0
2007-10-23 12:30:00,61.06,61.06,60.82,61.04,132100.0,38.8927,38.8927,38.7399,38.88,132100.0
2007-10-23 12:40:00,61.04,61.2,60.99,61.08,74100.0,38.88,38.9819,38.8481,38.9055,74100.0
2007-10-23 12:50:00,61.08,61.14,60.84,60.85,78400.0,38.9055,38.9437,38.7526,38.759,78400.0
2007-10-23 13:00:00,60.84,61.09,60.7,61.08,104700.0,38.7526,38.9118,38.6634,38.9055,104700.0
2007-10-23 13:10:00,61.05,61.11,60.96,61.04,118900.0,38.8864,38.9246,38.829,38.88,118900.0
2007-10-23 13:20:00,61.04,61.09,60.89,60.93,84300.0,38.88,38.9118,38.7844,38.8099,84300.0
2007-10-23 13:30:00,60.93,61.04,60.84,60.99,105100.0,38.8099,38.88,38.7526,38.8481,105100.0
2007-10-23 13:40:00,60.99,61.04,60.87,60.91,78400.0,38.8481,38.88,38.7717,38.7972,78400.0
2007-10-23 13:50:00,60.91,61.1,60.9,61.08,77400.0,38.7972,38.9182,38.7908,38.9055,77400.0
2007-10-23 14:00:00,61.08,61.29,61.0,61.07,136500.0,38.9055,39.0392,38.8545,38.8991,136500.0
2007-10-23 14:10:00,61.07,61.17,60.96,61.05,86100.0,38.8991,38.9628,38.829,38.8864,86100.0
2007-10-23 14:20:00,61.06,61.18,61.0,61.06,87900.0,38.8927,38.9692,38.8545,38.8927,87900.0
2007-10-23 14:30:00,61.06,61.3,60.99,61.26,171800.0,38.8927,39.0456,38.8481,39.0201,171800.0
2007-10-23 14:40:00,61.26,61.33,60.97,61.0,188600.0,39.0201,39.0647,38.8354,38.8545,188600.0
2007-10-23 14:50:00,61.0,61.21,61.0,61.01,112100.0,38.8545,38.9883,38.8545,38.8609,112100.0
2007-10-23 15:00:00,61.03,61.12,60.95,61.0,89800.0,38.8736,38.9309,38.8227,38.8545,89800.0
2007-10-23 15:10:00,61.01,61.09,60.89,60.99,152700.0,38.8609,38.9118,38.7844,38.8481,152700.0
2007-10-23 15:20:00,60.97,61.22,60.91,61.17,128700.0,38.8354,38.9946,38.7972,38.9628,128700.0
2007-10-23 15:30:00,61.17,61.27,61.0,61.07,193500.0,38.9628,39.0265,38.8545,38.8991,193500.0
2007-10-23 15:40:00,61.06,61.22,61.04,61.18,239500.0,38.8927,38.9946,38.88,38.9692,239500.0
2007-10-23 15:50:00,61.18,61.37,61.08,61.31,287700.0,38.9692,39.0902,38.9055,39.052,287700.0
2007-10-24 09:30:00,60.95,61.25,60.87,60.93,185600.0,38.8227,39.0137,38.7717,38.8099,185600.0
2007-10-24 09:40:00,60.92,61.63,60.92,61.28,217200.0,38.8036,39.2558,38.8036,39.0329,217200.0
2007-10-24 09:50:00,61.28,61.28,61.0,61.21,151300.0,39.0329,39.0329,38.8545,38.9883,151300.0
2007-10-24 10:00:00,61.23,61.28,60.94,61.09,291200.0,39.001,39.0329,38.8163,38.9118,291200.0
2007-10-24 10:10:00,61.03,61.08,60.77,60.94,268600.0,38.8736,38.9055,38.708,38.8163,268600.0
2007-10-24 10:20:00,60.94,61.5,57.92,61.46,187700.0,38.8163,39.173,36.8927,39.1475,187700.0
2007-10-24 10:30:00,61.48,61.5,61.1,61.1,193900.0,39.1603,39.173,38.9182,38.9182,193900.0
2007-10-24 10:40:00,61.09,61.09,60.62,60.73,231700.0,38.9118,38.9118,38.6125,38.6825,231700.0
2007-10-24 10:50:00,60.73,60.74,60.39,60.58,318500.0,38.6825,38.6889,38.466,38.587,318500.0
2007-10-24 11:00:00,60.58,60.74,60.51,60.58,312700.0,38.587,38.6889,38.5424,38.587,312700.0
2007-10-24 11:10:00,60.58,60.77,60.37,60.43,372300.0,38.587,38.708,38.4532,38.4914,372300.0
2007-10-24 11:20:00,60.42,60.8,60.35,60.68,224100.0,38.4851,38.7271,38.4405,38.6507,224100.0
2007-10-24 11:30:00,60.64,60.77,60.5,60.74,217000.0,38.6252,38.708,38.536,38.6889,217000.0
2007-10-24 11:40:00,60.74,60.8,60.39,60.52,240700.0,38.6889,38.7271,38.466,38.5488,240700.0
2007-10-24 11:50:00,60.54,60.57,60.43,60.51,237200.0,38.5615,38.5806,38.4914,38.5424,237200.0
2007-10-24 12:00:00,60.49,60.85,60.45,60.83,166300.0,38.5297,38.759,38.5042,38.7462,166300.0
2007-10-24 12:10:00,60.83,61.0,60.57,60.58,182200.0,38.7462,38.8545,38.5806,38.587,182200.0
2007-10-24 12:20:00,60.58,60.7,60.48,60.64,93300.0,38.587,38.6634,38.5233,38.6252,93300.0
2007-10-24 12:30:00,60.66,60.85,60.5,60.55,185300.0,38.6379,38.759,38.536,38.5679,185300.0
2007-10-24 12:40:00,60.56,60.68,60.51,60.66,218700.0,38.5742,38.6507,38.5424,38.6379,218700.0
2007-10-24 12:50:00,60.66,60.67,60.48,60.52,179100.0,38.6379,38.6443,38.5233,38.5488,179100.0
2007-10-24 13:00:00,60.53,60.74,60.51,60.72,133500.0,38.5551,38.6889,38.5424,38.6762,133500.0
2007-10-24 13:10:00,60.72,60.86,60.53,60.61,114400.0,38.6762,38.7653,38.5551,38.6061,114400.0
2007-10-24 13:20:00,60.6,60.62,60.41,60.56,156100.0,38.5997,38.6125,38.4787,38.5742,156100.0
2007-10-24 13:30:00,60.56,60.56,60.43,60.52,155000.0,38.5742,38.5742,38.4914,38.5488,155000.0
2007-10-24 13:40:00,60.53,60.83,60.51,60.75,164300.0,38.5551,38.7462,38.5424,38.6953,164300.0
2007-10-24 13:50:00,60.75,60.76,60.56,60.71,136700.0,38.6953,38.7016,38.5742,38.6698,136700.0
2007-10-24 14:00:00,60.71,60.72,60.51,60.58,150200.0,38.6698,38.6762,38.5424,38.587,150200.0
2007-10-24 14:10:00,60.58,60.73,60.58,60.65,121000.0,38.587,38.6825,38.587,38.6316,121000.0
2007-10-24 14:20:00,60.64,61.21,60.64,61.16,202900.0,38.6252,38.9883,38.6252,38.9564,202900.0
2007-10-24 14:30:00,61.15,61.31,60.75,60.86,204300.0,38.9501,39.052,38.6953,38.7653,204300.0
2007-10-24 14:40:00,60.86,61.0,60.75,60.94,110000.0,38.7653,38.8545,38.6953,38.8163,110000.0
2007-10-24 14:50:00,60.94,61.26,60.79,61.21,153000.0,38.8163,39.0201,38.7207,38.9883,153000.0
2007-10-24 15:00:00,61.21,61.41,61.14,61.41,177600.0,38.9883,39.1157,38.9437,39.1157,177600.0
2007-10-24 15:10:00,61.42,61.83,61.4,61.46,317400.0,39.122,39.3832,39.1093,39.1475,317400.0
2007-10-24 15:20:00,61.45,61.91,61.28,61.9,230900.0,39.1411,39.4341,39.0329,39.4278,230900.0
2007-10-24 15:30:00,61.9,61.9,61.2,61.28,250700.0,39.4278,39.4278,38.9819,39.0329,250700.0
2007-10-24 15:40:00,61.28,61.42,61.23,61.28,192600.0,39.0329,39.122,39.001,39.0329,192600.0
2007-10-24 15:50:00,61.27,61.84,61.18,61.76,377100.0,39.0265,39.3896,38.9692,39.3386,377100.0
2007-10-25 09:30:00,62.0,62.06,61.32,61.42,298100.0,39.4915,39.5297,39.0583,39.122,298100.0
2007-10-25 09:40:00,61.42,61.75,61.26,61.68,232000.0,39.122,39.3322,39.0201,39.2876,232000.0
2007-10-25 09:50:00,61.69,61.75,61.36,61.44,158300.0,39.294,39.3322,39.0838,39.1348,158300.0
2007-10-25 10:00:00,61.43,62.19,61.42,62.18,203900.0,39.1284,39.6125,39.122,39.6061,203900.0
2007-10-25 10:10:00,62.2,62.61,62.2,62.58,232900.0,39.6189,39.88,39.6189,39.8609,232900.0
2007-10-25 10:20:00,62.59,62.6,62.19,62.44,223700.0,39.8673,39.8736,39.6125,39.7717,223700.0
2007-10-25 10:30:00,62.45,62.6,62.26,62.56,308200.0,39.7781,39.8736,39.6571,39.8482,308200.0
2007-10-25 10:40:00,62.56,62.71,62.46,62.69,198700.0,39.8482,39.9437,39.7845,39.931,198700.0
2007-10-25 10:50:00,62.68,63.03,62.65,63.03,442700.0,39.9246,40.1475,39.9055,40.1475,442700.0
2007-10-25 11:00:00,63.0,63.2,62.7,62.74,190400.0,40.1284,40.2558,39.9373,39.9628,190400.0
2007-10-25 11:10:00,62.75,62.77,62.31,62.42,211700.0,39.9692,39.9819,39.6889,39.759,211700.0
2007-10-25 11:20:00,62.44,62.64,62.41,62.49,97000.0,39.7717,39.8991,39.7526,39.8036,97000.0
2007-10-25 11:30:00,62.49,62.69,62.43,62.45,197700.0,39.8036,39.931,39.7654,39.7781,197700.0
2007-10-25 11:40:00,62.45,62.72,62.43,62.53,219000.0,39.7781,39.9501,39.7654,39.8291,219000.0
2007-10-25 11:50:00,62.53,62.53,62.16,62.25,116600.0,39.8291,39.8291,39.5934,39.6507,116600.0
2007-10-25 12:00:00,62.25,62.47,62.25,62.44,158100.0,39.6507,39.7908,39.6507,39.7717,158100.0
2007-10-25 12:10:00,62.46,62.55,62.16,62.38,130200.0,39.7845,39.8418,39.5934,39.7335,130200.0
2007-10-25 12:20:00,62.37,62.55,62.22,62.44,96300.0,39.7271,39.8418,39.6316,39.7717,96300.0
2007-10-25 12:30:00,62.43,62.45,62.21,62.29,85800.0,39.7654,39.7781,39.6252,39.6762,85800.0
2007-10-25 12:40:00,62.29,62.41,62.27,62.31,90900.0,39.6762,39.7526,39.6634,39.6889,90900.0
2007-10-25 12:50:00,62.31,62.42,62.19,62.2,93500.0,39.6889,39.759,39.6125,39.6189,93500.0
2007-10-25 13:00:00,62.21,62.32,61.99,62.01,270200.0,39.6252,39.6953,39.4851,39.4978,270200.0
2007-10-25 13:10:00,62.01,62.12,61.91,61.96,234400.0,39.4978,39.5679,39.4341,39.466,234400.0
2007-10-25 13:20:00,61.96,62.02,61.52,61.76,290800.0,39.466,39.5042,39.1857,39.3386,290800.0
2007-10-25 13:30:00,61.77,62.01,61.77,61.86,165100.0,39.345,39.4978,39.345,39.4023,165100.0
2007-10-25 13:40:00,61.87,62.01,61.8,61.99,143400.0,39.4087,39.4978,39.3641,39.4851,143400.0
2007-10-25 13:50:00,61.97,62.0,61.74,61.82,148000.0,39.4724,39.4915,39.3259,39.3768,148000.0
2007-10-25 14:00:00,61.8,61.8,61.4,61.45,143400.0,39.3641,39.3641,39.1093,39.1411,143400.0
2007-10-25 14:10:00,61.44,61.72,61.44,61.64,104300.0,39.1348,39.3131,39.1348,39.2622,104300.0
2007-10-25 14:20:00,61.63,61.85,61.59,61.74,170800.0,39.2558,39.3959,39.2303,39.3259,170800.0
2007-10-25 14:30:00,61.75,61.9,61.59,61.78,233700.0,39.3322,39.4278,39.2303,39.3513,233700.0
2007-10-25 14:40:00,61.77,61.97,61.77,61.87,201900.0,39.345,39.4724,39.345,39.4087,201900.0
2007-10-25 14:50:00,61.88,62.31,61.75,62.14,278300.0,39.415,39.6889,39.3322,39.5806,278300.0
2007-10-25 15:00:00,62.14,62.19,61.76,61.92,147400.0,39.5806,39.6125,39.3386,39.4405,147400.0
2007-10-25 15:10:00,61.93,62.07,61.88,62.07,161900.0,39.4469,39.5361,39.415,39.5361,161900.0
2007-10-25 15:20:00,62.07,62.11,61.86,62.11,196300.0,39.5361,39.5615,39.4023,39.5615,196300.0
2007-10-25 15:30:00,62.11,62.15,61.97,62.1,202400.0,39.5615,39.587,39.4724,39.5552,202400.0
2007-10-25 15:40:00,62.1,62.5,62.09,62.32,348000.0,39.5552,39.8099,39.5488,39.6953,348000.0
2007-10-25 15:50:00,62.31,62.7,62.29,62.3,508300.0,39.6889,39.9373,39.6762,39.6826,508300.0
2007-10-26 09:30:00,62.99,63.1,62.56,62.68,376500.0,40.1221,40.1921,39.8482,39.9246,376500.0
2007-10-26 09:40:00,62.65,62.74,61.86,62.32,334500.0,39.9055,39.9628,39.4023,39.6953,334500.0
2007-10-26 09:50:00,62.32,62.49,62.26,62.34,159100.0,39.6953,39.8036,39.6571,39.708,159100.0
2007-10-26 10:00:00,62.33,62.5,62.02,62.46,236100.0,39.7017,39.8099,39.5042,39.7845,236100.0
2007-10-26 10:10:00,62.45,62.73,62.42,62.46,210500.0,39.7781,39.9564,39.759,39.7845,210500.0
2007-10-26 10:20:00,62.44,62.59,62.18,62.22,130200.0,39.7717,39.8673,39.6061,39.6316,130200.0
2007-10-26 10:30:00,62.22,62.36,62.05,62.14,191500.0,39.6316,39.7208,39.5233,39.5806,191500.0
2007-10-26 10:40:00,62.15,62.27,62.0,62.23,210300.0,39.587,39.6634,39.4915,39.638,210300.0
2007-10-26 10:50:00,62.23,62.26,61.79,62.07,209500.0,39.638,39.6571,39.3577,39.5361,209500.0
2007-10-26 11:00:00,62.07,62.2,61.99,62.11,164500.0,39.5361,39.6189,39.4851,39.5615,164500.0
2007-10-26 11:10:00,62.11,62.23,61.99,62.04,105500.0,39.5615,39.638,39.4851,39.5169,105500.0
2007-10-26 11:20:00,62.02,62.33,61.95,62.21,121600.0,39.5042,39.7017,39.4596,39.6252,121600.0
2007-10-26 11:30:00,62.22,62.39,62.04,62.14,100700.0,39.6316,39.7399,39.5169,39.5806,100700.0
2007-10-26 11:40:00,62.14,62.17,62.03,62.12,115500.0,39.5806,39.5998,39.5106,39.5679,115500.0
2007-10-26 11:50:00,62.12,62.21,62.05,62.06,80300.0,39.5679,39.6252,39.5233,39.5297,80300.0
2007-10-26 12:00:00,62.06,62.17,62.05,62.1,108200.0,39.5297,39.5998,39.5233,39.5552,108200.0
2007-10-26 12:10:00,62.1,62.15,62.05,62.1,44400.0,39.5552,39.587,39.5233,39.5552,44400.0
2007-10-26 12:20:00,62.1,62.31,62.04,62.27,55500.0,39.5552,39.6889,39.5169,39.6634,55500.0
2007-10-26 12:30:00,62.27,62.3,62.01,62.15,121300.0,39.6634,39.6826,39.4978,39.587,121300.0
2007-10-26 12:40:00,62.15,62.23,62.06,62.09,49200.0,39.587,39.638,39.5297,39.5488,49200.0
2007-10-26 12:50:00,62.09,62.18,62.07,62.13,38000.0,39.5488,39.6061,39.5361,39.5743,38000.0
2007-10-26 13:00:00,62.13,62.18,62.02,62.08,61300.0,39.5743,39.6061,39.5042,39.5424,61300.0
2007-10-26 13:10:00,62.06,62.25,62.03,62.21,97300.0,39.5297,39.6507,39.5106,39.6252,97300.0
2007-10-26 13:20:00,62.22,62.33,62.21,62.25,61500.0,39.6316,39.7017,39.6252,39.6507,61500.0
2007-10-26 13:30:00,62.25,62.26,62.05,62.21,105500.0,39.6507,39.6571,39.5233,39.6252,105500.0
2007-10-26 13:40:00,62.21,62.25,62.14,62.25,53800.0,39.6252,39.6507,39.5806,39.6507,53800.0
2007-10-26 13:50:00,62.23,62.28,62.2,62.28,96500.0,39.638,39.6698,39.6189,39.6698,96500.0
2007-10-26 14:00:00,62.27,62.57,62.26,62.57,231000.0,39.6634,39.8545,39.6571,39.8545,231000.0
2007-10-26 14:10:00,62.56,62.78,62.52,62.6,130800.0,39.8482,39.9883,39.8227,39.8736,130800.0
2007-10-26 14:20:00,62.61,62.68,62.51,62.54,89200.0,39.88,39.9246,39.8163,39.8354,89200.0
2007-10-26 14:30:00,62.54,62.81,62.5,62.81,129300.0,39.8354,40.0074,39.8099,40.0074,129300.0
2007-10-26 14:40:00,62.81,63.03,62.8,62.98,141500.0,40.0074,40.1475,40.001,40.1157,141500.0
2007-10-26 14:50:00,62.96,63.03,62.93,62.97,92600.0,40.1029,40.1475,40.0838,40.1093,92600.0
2007-10-26 15:00:00,62.97,62.99,62.67,62.68,95900.0,40.1093,40.1221,39.9182,39.9246,95900.0
2007-10-26 15:10:00,62.67,62.83,62.63,62.73,93600.0,39.9182,40.0201,39.8928,39.9564,93600.0
2007-10-26 15:20:00,62.73,62.75,62.56,62.63,60300.0,39.9564,39.9692,39.8482,39.8928,60300.0
2007-10-26 15:30:00,62.64,62.98,62.63,62.9,119900.0,39.8991,40.1157,39.8928,40.0647,119900.0
2007-10-26 15:40:00,62.89,63.08,62.88,63.0,268700.0,40.0584,40.1794,40.052,40.1284,268700.0
2007-10-26 15:50:00,62.99,63.11,62.91,63.08,347700.0,40.1221,40.1985,40.0711,40.1794,347700.0
2007-10-29 09:30:00,63.12,63.18,62.66,62.77,154100.0,40.2049,40.2431,39.9119,39.9819,154100.0
2007-10-29 09:40:00,62.76,63.44,62.64,63.4,148400.0,39.9756,40.4087,39.8991,40.3832,148400.0
2007-10-29 09:50:00,63.4,63.8,63.33,63.6,233500.0,40.3832,40.638,40.3386,40.5106,233500.0
2007-10-29 10:00:00,63.6,63.67,63.45,63.64,211900.0,40.5106,40.5552,40.4151,40.5361,211900.0
2007-10-29 10:10:00,63.64,63.86,63.18,63.24,375900.0,40.5361,40.6762,40.2431,40.2813,375900.0
2007-10-29 10:20:00,63.24,63.6,63.18,63.4,264600.0,40.2813,40.5106,40.2431,40.3832,264600.0
2007-10-29 10:30:00,63.4,63.47,63.11,63.24,216700.0,40.3832,40.4278,40.1985,40.2813,216700.0
2007-10-29 10:40:00,63.23,63.51,63.21,63.3,124900.0,40.2749,40.4533,40.2622,40.3195,124900.0
2007-10-29 10:50:00,63.3,63.41,63.2,63.33,110200.0,40.3195,40.3896,40.2558,40.3386,110200.0
2007-10-29 11:00:00,63.29,63.56,63.17,63.52,80800.0,40.3131,40.4851,40.2367,40.4596,80800.0
2007-10-29 11:10:00,63.51,63.54,63.34,63.35,101800.0,40.4533,40.4724,40.345,40.3514,101800.0
2007-10-29 11:20:00,63.35,63.45,63.3,63.4,176400.0,40.3514,40.4151,40.3195,40.3832,176400.0
2007-10-29 11:30:00,63.39,63.55,63.38,63.44,95100.0,40.3768,40.4788,40.3705,40.4087,95100.0
2007-10-29 11:40:00,63.44,63.5,63.13,63.16,103500.0,40.4087,40.4469,40.2112,40.2303,103500.0
2007-10-29 11:50:00,63.15,63.18,62.94,62.99,83200.0,40.224,40.2431,40.0902,40.1221,83200.0
2007-10-29 12:00:00,62.98,63.3,62.95,63.24,101600.0,40.1157,40.3195,40.0966,40.2813,101600.0
2007-10-29 12:10:00,63.23,63.45,63.15,63.28,148400.0,40.2749,40.4151,40.224,40.3068,148400.0
2007-10-29 12:20:00,63.25,63.44,63.1,63.11,61700.0,40.2877,40.4087,40.1921,40.1985,61700.0
2007-10-29 12:30:00,63.13,63.13,62.9,62.92,50900.0,40.2112,40.2112,40.0647,40.0775,50900.0
2007-10-29 12:40:00,62.92,63.01,62.85,63.0,36100.0,40.0775,40.1348,40.0329,40.1284,36100.0
2007-10-29 12:50:00,63.0,63.04,62.98,63.01,64300.0,40.1284,40.1539,40.1157,40.1348,64300.0
2007-10-29 13:00:00,63.01,63.02,62.87,62.9,75900.0,40.1348,40.1412,40.0456,40.0647,75900.0
2007-10-29 13:10:00,62.9,62.95,62.8,62.9,68300.0,40.0647,40.0966,40.001,40.0647,68300.0
2007-10-29 13:20:00,62.9,62.97,62.81,62.84,100100.0,40.0647,40.1093,40.0074,40.0265,100100.0
2007-10-29 13:30:00,62.84,63.03,62.83,63.02,120800.0,40.0265,40.1475,40.0201,40.1412,120800.0
2007-10-29 13:40:00,63.03,63.04,62.85,62.96,90200.0,40.1475,40.1539,40.0329,40.1029,90200.0
2007-10-29 13:50:00,62.97,62.97,62.78,62.84,118600.0,40.1093,40.1093,39.9883,40.0265,118600.0
2007-10-29 14:00:00,62.84,62.92,62.68,62.75,119200.0,40.0265,40.0775,39.9246,39.9692,119200.0
2007-10-29 14:10:00,62.75,62.79,62.49,62.61,103700.0,39.9692,39.9947,39.8036,39.88,103700.0
2007-10-29 14:20:00,62.6,62.66,62.4,62.41,126200.0,39.8736,39.9119,39.7463,39.7526,126200.0
2007-10-29 14:30:00,62.41,62.46,62.3,62.38,185600.0,39.7526,39.7845,39.6826,39.7335,185600.0
2007-10-29 14:40:00,62.39,62.48,62.32,62.44,75900.0,39.7399,39.7972,39.6953,39.7717,75900.0
2007-10-29 14:50:00,62.42,62.59,62.42,62.52,96400.0,39.759,39.8673,39.759,39.8227,96400.0
2007-10-29 15:00:00,62.52,62.63,62.48,62.53,120500.0,39.8227,39.8928,39.7972,39.8291,120500.0
2007-10-29 15:10:00,62.54,62.6,62.48,62.5,80400.0,39.8354,39.8736,39.7972,39.8099,80400.0
2007-10-29 15:20:00,62.5,62.63,62.49,62.62,77100.0,39.8099,39.8928,39.8036,39.8864,77100.0
2007-10-29 15:30:00,62.62,62.69,62.42,62.42,116100.0,39.8864,39.931,39.759,39.759,116100.0
2007-10-29 15:40:00,62.42,62.47,62.33,62.38,211900.0,39.759,39.7908,39.7017,39.7335,211900.0
2007-10-29 15:50:00,62.38,62.59,62.3,62.52,349900.0,39.7335,39.8673,39.6826,39.8227,349900.0
2007-10-30 09:30:00,62.85,63.09,62.6,62.67,342100.0,40.0329,40.1858,39.8736,39.9182,342100.0
2007-10-30 09:40:00,62.65,63.05,62.55,63.02,251000.0,39.9055,40.1603,39.8418,40.1412,251000.0
2007-10-30 09:50:00,63.05,63.24,63.02,63.23,175300.0,40.1603,40.2813,40.1412,40.2749,175300.0
2007-10-30 10:00:00,63.2,63.21,62.9,62.95,322700.0,40.2558,40.2622,40.0647,40.0966,322700.0
2007-10-30 10:10:00,62.95,63.24,62.9,63.22,130800.0,40.0966,40.2813,40.0647,40.2686,130800.0
2007-10-30 10:20:00,63.2,63.2,63.04,63.12,71700.0,40.2558,40.2558,40.1539,40.2049,71700.0
2007-10-30 10:30:00,63.11,63.15,63.11,63.13,111500.0,40.1985,40.224,40.1985,40.2112,111500.0
2007-10-30 10:40:00,63.13,63.13,62.98,63.04,109900.0,40.2112,40.2112,40.1157,40.1539,109900.0
2007-10-30 10:50:00,63.02,63.11,62.96,63.1,69500.0,40.1412,40.1985,40.1029,40.1921,69500.0
2007-10-30 11:00:00,63.1,63.12,62.96,63.0,99700.0,40.1921,40.2049,40.1029,40.1284,99700.0
2007-10-30 11:10:00,63.0,63.02,62.95,62.98,96300.0,40.1284,40.1412,40.0966,40.1157,96300.0
2007-10-30 11:20:00,63.0,63.03,62.65,62.72,235300.0,40.1284,40.1475,39.9055,39.9501,235300.0
2007-10-30 11:30:00,62.73,62.84,62.68,62.7,132200.0,39.9564,40.0265,39.9246,39.9373,132200.0
2007-10-30 11:40:00,62.71,62.8,62.65,62.75,68100.0,39.9437,40.001,39.9055,39.9692,68100.0
2007-10-30 11:50:00,62.74,62.75,62.58,62.72,190500.0,39.9628,39.9692,39.8609,39.9501,190500.0
2007-10-30 12:00:00,62.71,62.77,62.6,62.67,148600.0,39.9437,39.9819,39.8736,39.9182,148600.0
2007-10-30 12:10:00,62.65,62.72,62.62,62.67,73400.0,39.9055,39.9501,39.8864,39.9182,73400.0
2007-10-30 12:20:00,62.67,62.67,62.54,62.6,92700.0,39.9182,39.9182,39.8354,39.8736,92700.0
2007-10-30 12:30:00,62.61,62.73,62.6,62.67,120000.0,39.88,39.9564,39.8736,39.9182,120000.0
2007-10-30 12:40:00,62.67,62.7,62.63,62.67,67500.0,39.9182,39.9373,39.8928,39.9182,67500.0
2007-10-30 12:50:00,62.67,62.91,62.65,62.86,127700.0,39.9182,40.0711,39.9055,40.0393,127700.0
2007-10-30 13:00:00,62.87,62.91,62.72,62.77,96900.0,40.0456,40.0711,39.9501,39.9819,96900.0
2007-10-30 13:10:00,62.76,62.88,62.7,62.79,159800.0,39.9756,40.052,39.9373,39.9947,159800.0
2007-10-30 13:20:00,62.79,62.82,62.7,62.75,130800.0,39.9947,40.0138,39.9373,39.9692,130800.0
2007-10-30 13:30:00,62.76,62.8,62.61,62.71,171900.0,39.9756,40.001,39.88,39.9437,171900.0
2007-10-30 13:40:00,62.7,62.82,62.62,62.66,184400.0,39.9373,40.0138,39.8864,39.9119,184400.0
2007-10-30 13:50:00,62.66,62.81,62.63,62.81,144300.0,39.9119,40.0074,39.8928,40.0074,144300.0
2007-10-30 14:00:00,62.8,62.88,62.75,62.85,122800.0,40.001,40.052,39.9692,40.0329,122800.0
2007-10-30 14:10:00,62.85,62.89,62.7,62.81,119300.0,40.0329,40.0584,39.9373,40.0074,119300.0
2007-10-30 14:20:00,62.81,62.87,62.78,62.84,61600.0,40.0074,40.0456,39.9883,40.0265,61600.0
2007-10-30 14:30:00,62.85,63.09,62.84,63.09,100900.0,40.0329,40.1858,40.0265,40.1858,100900.0
2007-10-30 14:40:00,63.09,63.09,62.96,63.0,51900.0,40.1858,40.1858,40.1029,40.1284,51900.0
2007-10-30 14:50:00,63.0,63.04,62.97,63.0,42700.0,40.1284,40.1539,40.1093,40.1284,42700.0
2007-10-30 15:00:00,63.0,63.05,62.92,63.03,84400.0,40.1284,40.1603,40.0775,40.1475,84400.0
2007-10-30 15:10:00,63.05,63.12,63.04,63.1,88200.0,40.1603,40.2049,40.1539,40.1921,88200.0
2007-10-30 15:20:00,63.1,63.15,62.96,63.09,191500.0,40.1921,40.224,40.1029,40.1858,191500.0
2007-10-30 15:30:00,63.09,63.15,63.07,63.09,174800.0,40.1858,40.224,40.173,40.1858,174800.0
2007-10-30 15:40:00,63.09,63.09,62.9,63.0,284300.0,40.1858,40.1858,40.0647,40.1284,284300.0
2007-10-30 15:50:00,63.0,63.11,62.78,62.9,269700.0,40.1284,40.1985,39.9883,40.0647,269700.0
2007-10-31 09:30:00,62.85,62.95,62.27,62.45,535400.0,40.0329,40.0966,39.6634,39.7781,535400.0
2007-10-31 09:40:00,62.45,62.46,61.92,61.94,624200.0,39.7781,39.7845,39.4405,39.4533,624200.0
2007-10-31 09:50:00,61.95,62.07,61.77,61.99,368100.0,39.4596,39.5361,39.345,39.4851,368100.0
2007-10-31 10:00:00,61.98,62.0,61.77,61.9,205300.0,39.4787,39.4915,39.345,39.4278,205300.0
2007-10-31 10:10:00,61.9,62.25,61.89,62.17,198000.0,39.4278,39.6507,39.4214,39.5998,198000.0
2007-10-31 10:20:00,62.18,62.25,62.05,62.21,114200.0,39.6061,39.6507,39.5233,39.6252,114200.0
2007-10-31 10:30:00,62.21,62.21,61.95,62.09,148700.0,39.6252,39.6252,39.4596,39.5488,148700.0
2007-10-31 10:40:00,62.09,62.15,61.92,61.97,67700.0,39.5488,39.587,39.4405,39.4724,67700.0
2007-10-31 10:50:00,61.97,62.05,61.89,61.91,118300.0,39.4724,39.5233,39.4214,39.4341,118300.0
2007-10-31 11:00:00,61.91,61.93,61.87,61.9,90800.0,39.4341,39.4469,39.4087,39.4278,90800.0
2007-10-31 11:10:00,61.9,61.91,61.81,61.81,67600.0,39.4278,39.4341,39.3704,39.3704,67600.0
2007-10-31 11:20:00,61.81,61.85,61.63,61.64,164400.0,39.3704,39.3959,39.2558,39.2622,164400.0
2007-10-31 11:30:00,61.62,61.7,61.37,61.52,438900.0,39.2494,39.3004,39.0902,39.1857,438900.0
2007-10-31 11:40:00,61.52,61.62,61.48,61.53,218500.0,39.1857,39.2494,39.1603,39.1921,218500.0
2007-10-31 11:50:00,61.53,61.65,61.35,61.64,155700.0,39.1921,39.2685,39.0774,39.2622,155700.0
2007-10-31 12:00:00,61.64,61.79,61.57,61.57,248000.0,39.2622,39.3577,39.2176,39.2176,248000.0
2007-10-31 12:10:00,61.58,61.78,61.57,61.7,187500.0,39.2239,39.3513,39.2176,39.3004,187500.0
2007-10-31 12:20:00,61.7,61.72,61.44,61.46,127000.0,39.3004,39.3131,39.1348,39.1475,127000.0
2007-10-31 12:30:00,61.45,61.5,61.45,61.47,80200.0,39.1411,39.173,39.1411,39.1539,80200.0
2007-10-31 12:40:00,61.47,61.5,61.44,61.46,54300.0,39.1539,39.173,39.1348,39.1475,54300.0
2007-10-31 12:50:00,61.45,61.51,61.42,61.48,69400.0,39.1411,39.1794,39.122,39.1603,69400.0
2007-10-31 13:00:00,61.49,61.52,61.41,61.49,62100.0,39.1666,39.1857,39.1157,39.1666,62100.0
2007-10-31 13:10:00,61.5,61.5,61.41,61.43,77000.0,39.173,39.173,39.1157,39.1284,77000.0
2007-10-31 13:20:00,61.43,61.58,61.38,61.52,157600.0,39.1284,39.2239,39.0966,39.1857,157600.0
2007-10-31 13:30:00,61.52,61.67,61.47,61.59,192500.0,39.1857,39.2813,39.1539,39.2303,192500.0
2007-10-31 13:40:00,61.61,61.68,61.55,61.67,82300.0,39.2431,39.2876,39.2048,39.2813,82300.0
2007-10-31 13:50:00,61.67,61.93,61.66,61.87,189600.0,39.2813,39.4469,39.2749,39.4087,189600.0
2007-10-31 14:00:00,61.91,61.94,61.41,61.45,248100.0,39.4341,39.4533,39.1157,39.1411,248100.0
2007-10-31 14:10:00,61.45,61.57,61.0,61.34,427300.0,39.1411,39.2176,38.8545,39.0711,427300.0
2007-10-31 14:20:00,61.36,61.43,60.35,60.92,905800.0,39.0838,39.1284,38.4405,38.8036,905800.0
2007-10-31 14:30:00,60.91,61.22,60.45,60.55,581400.0,38.7972,38.9946,38.5042,38.5679,581400.0
2007-10-31 14:40:00,60.57,61.42,60.56,61.2,503600.0,38.5806,39.122,38.5742,38.9819,503600.0
2007-10-31 14:50:00,61.21,61.95,60.89,61.86,836000.0,38.9883,39.4596,38.7844,39.4023,836000.0
2007-10-31 15:00:00,61.86,61.98,61.09,61.54,786400.0,39.4023,39.4787,38.9118,39.1985,786400.0
2007-10-31 15:10:00,61.56,61.7,61.23,61.25,332700.0,39.2112,39.3004,39.001,39.0137,332700.0
2007-10-31 15:20:00,61.24,61.95,60.9,60.99,527400.0,39.0074,39.4596,38.7908,38.8481,527400.0
2007-10-31 15:30:00,61.01,61.08,60.92,60.95,463400.0,38.8609,38.9055,38.8036,38.8227,463400.0
2007-10-31 15:40:00,60.95,61.37,60.94,61.06,597300.0,38.8227,39.0902,38.8163,38.8927,597300.0
2007-10-31 15:50:00,61.07,61.45,61.06,61.35,634900.0,38.8991,39.1411,38.8927,39.0774,634900.0
2007-11-01 09:30:00,60.79,60.79,59.5,59.52,515400.0,38.7207,38.7207,37.8991,37.9118,515400.0
2007-11-01 09:40:00,59.58,60.0,59.4,59.46,653500.0,37.95,38.2176,37.8354,37.8736,653500.0
2007-11-01 09:50:00,59.47,60.23,59.4,60.01,919800.0,37.88,38.3641,37.8354,38.2239,919800.0
2007-11-01 10:00:00,60.01,60.16,59.49,59.49,451000.0,38.2239,38.3195,37.8927,37.8927,451000.0
2007-11-01 10:10:00,59.5,59.54,59.17,59.23,489600.0,37.8991,37.9245,37.6889,37.7271,489600.0
2007-11-01 10:20:00,59.23,59.63,59.11,59.63,618300.0,37.7271,37.9819,37.6507,37.9819,618300.0
2007-11-01 10:30:00,59.62,59.97,59.4,59.97,447700.0,37.9755,38.1984,37.8354,38.1984,447700.0
2007-11-01 10:40:00,59.95,60.06,59.82,59.85,625000.0,38.1857,38.2558,38.1029,38.122,625000.0
2007-11-01 10:50:00,59.83,60.05,59.77,60.03,447500.0,38.1093,38.2494,38.071,38.2367,447500.0
2007-11-01 11:00:00,60.03,60.04,59.93,60.04,944600.0,38.2367,38.243,38.173,38.243,944600.0
2007-11-01 11:10:00,60.04,60.12,59.91,59.99,347800.0,38.243,38.294,38.1602,38.2112,347800.0
2007-11-01 11:20:00,60.0,60.25,59.9,59.93,284400.0,38.2176,38.3768,38.1539,38.173,284400.0
2007-11-01 11:30:00,59.93,59.98,59.8,59.84,280300.0,38.173,38.2048,38.0902,38.1156,280300.0
2007-11-01 11:40:00,59.84,59.86,59.55,59.7,347400.0,38.1156,38.1284,37.9309,38.0265,347400.0
2007-11-01 11:50:00,59.7,59.79,59.67,59.79,150000.0,38.0265,38.0838,38.0074,38.0838,150000.0
2007-11-01 12:00:00,59.78,59.91,59.75,59.87,90700.0,38.0774,38.1602,38.0583,38.1347,90700.0
2007-11-01 12:10:00,59.88,59.9,59.77,59.84,234500.0,38.1411,38.1539,38.071,38.1156,234500.0
2007-11-01 12:20:00,59.84,59.89,59.66,59.66,105700.0,38.1156,38.1475,38.001,38.001,105700.0
2007-11-01 12:30:00,59.66,59.74,59.38,59.49,166300.0,38.001,38.0519,37.8226,37.8927,166300.0
2007-11-01 12:40:00,59.5,59.68,59.5,59.66,175400.0,37.8991,38.0137,37.8991,38.001,175400.0
2007-11-01 12:50:00,59.67,59.74,59.59,59.67,129800.0,38.0074,38.0519,37.9564,38.0074,129800.0
2007-11-01 13:00:00,59.68,59.8,59.59,59.79,185800.0,38.0137,38.0902,37.9564,38.0838,185800.0
2007-11-01 13:10:00,59.8,59.87,59.75,59.8,92000.0,38.0902,38.1347,38.0583,38.0902,92000.0
2007-11-01 13:20:00,59.8,59.9,59.7,59.8,143900.0,38.0902,38.1539,38.0265,38.0902,143900.0
2007-11-01 13:30:00,59.8,59.87,59.72,59.82,165900.0,38.0902,38.1347,38.0392,38.1029,165900.0
2007-11-01 13:40:00,59.82,59.9,59.5,59.65,118600.0,38.1029,38.1539,37.8991,37.9946,118600.0
2007-11-01 13:50:00,59.65,59.65,59.39,59.65,231200.0,37.9946,37.9946,37.829,37.9946,231200.0
2007-11-01 14:00:00,59.65,59.73,59.58,59.68,299900.0,37.9946,38.0456,37.95,38.0137,299900.0
2007-11-01 14:10:00,59.68,59.74,59.49,59.65,260000.0,38.0137,38.0519,37.8927,37.9946,260000.0
2007-11-01 14:20:00,59.65,59.67,59.29,59.38,343000.0,37.9946,38.0074,37.7653,37.8226,343000.0
2007-11-01 14:30:00,59.38,59.6,59.38,59.51,146100.0,37.8226,37.9628,37.8226,37.9054,146100.0
2007-11-01 14:40:00,59.51,59.56,59.38,59.54,172500.0,37.9054,37.9373,37.8226,37.9245,172500.0
2007-11-01 14:50:00,59.54,59.56,59.34,59.43,135800.0,37.9245,37.9373,37.7972,37.8545,135800.0
2007-11-01 15:00:00,59.43,59.44,59.32,59.42,225600.0,37.8545,37.8609,37.7844,37.8481,225600.0
2007-11-01 15:10:00,59.42,59.42,59.02,59.08,373700.0,37.8481,37.8481,37.5933,37.6315,373700.0
2007-11-01 15:20:00,59.07,59.12,58.86,58.86,369600.0,37.6252,37.657,37.4914,37.4914,369600.0
2007-11-01 15:30:00,58.86,59.11,58.83,58.85,403200.0,37.4914,37.6507,37.4723,37.485,403200.0
2007-11-01 15:40:00,58.84,58.93,58.71,58.71,446800.0,37.4787,37.536,37.3959,37.3959,446800.0
2007-11-01 15:50:00,58.74,58.75,58.27,58.39,1269100.0,37.415,37.4214,37.1156,37.192,1269100.0
2007-11-02 09:30:00,58.65,58.76,57.77,58.01,583100.0,37.3577,37.4277,36.7971,36.95,583100.0
2007-11-02 09:40:00,58.0,58.24,57.65,57.66,538300.0,36.9436,37.0965,36.7207,36.7271,538300.0
2007-11-02 09:50:00,57.66,58.25,57.47,58.25,910300.0,36.7271,37.1029,36.606,37.1029,910300.0
2007-11-02 10:00:00,58.23,58.23,57.29,58.13,754100.0,37.0901,37.0901,36.4914,37.0264,754100.0
2007-11-02 10:10:00,58.13,58.74,57.99,58.6,917100.0,37.0264,37.415,36.9373,37.3258,917100.0
2007-11-02 10:20:00,58.6,58.75,58.59,58.7,380900.0,37.3258,37.4214,37.3194,37.3895,380900.0
2007-11-02 10:30:00,58.73,59.22,58.7,59.01,396600.0,37.4086,37.7207,37.3895,37.587,396600.0
2007-11-02 10:40:00,59.01,59.18,58.79,58.81,303400.0,37.587,37.6952,37.4468,37.4596,303400.0
2007-11-02 10:50:00,58.81,59.18,58.8,58.99,254300.0,37.4596,37.6952,37.4532,37.5742,254300.0
2007-11-02 11:00:00,58.99,59.18,58.77,58.79,313600.0,37.5742,37.6952,37.4341,37.4468,313600.0
2007-11-02 11:10:00,58.79,58.9,58.76,58.81,393000.0,37.4468,37.5169,37.4277,37.4596,393000.0
2007-11-02 11:20:00,58.81,59.02,58.71,58.83,411600.0,37.4596,37.5933,37.3959,37.4723,411600.0
2007-11-02 11:30:00,58.82,59.03,58.8,58.83,409600.0,37.4659,37.5997,37.4532,37.4723,409600.0
2007-11-02 11:40:00,58.83,59.05,58.77,58.86,223800.0,37.4723,37.6124,37.4341,37.4914,223800.0
2007-11-02 11:50:00,58.86,59.23,58.82,59.04,194800.0,37.4914,37.7271,37.4659,37.6061,194800.0
2007-11-02 12:00:00,59.02,59.13,58.92,58.99,148000.0,37.5933,37.6634,37.5296,37.5742,148000.0
2007-11-02 12:10:00,58.96,59.22,58.96,59.1,136800.0,37.5551,37.7207,37.5551,37.6443,136800.0
2007-11-02 12:20:00,59.1,59.18,59.0,59.16,95400.0,37.6443,37.6952,37.5806,37.6825,95400.0
2007-11-02 12:30:00,59.17,59.36,59.0,59.08,167500.0,37.6889,37.8099,37.5806,37.6315,167500.0
2007-11-02 12:40:00,59.07,59.38,59.0,59.07,146000.0,37.6252,37.8226,37.5806,37.6252,146000.0
2007-11-02 12:50:00,59.08,59.22,59.0,59.22,126100.0,37.6315,37.7207,37.5806,37.7207,126100.0
2007-11-02 13:00:00,59.22,59.34,59.12,59.14,184600.0,37.7207,37.7972,37.657,37.6698,184600.0
2007-11-02 13:10:00,59.14,59.57,59.14,59.56,288400.0,37.6698,37.9437,37.6698,37.9373,288400.0
2007-11-02 13:20:00,59.57,59.57,59.39,59.43,164600.0,37.9437,37.9437,37.829,37.8545,164600.0
2007-11-02 13:30:00,59.43,59.43,59.31,59.31,141900.0,37.8545,37.8545,37.778,37.778,141900.0
2007-11-02 13:40:00,59.32,59.42,59.2,59.3,192900.0,37.7844,37.8481,37.708,37.7717,192900.0
2007-11-02 13:50:00,59.31,59.33,59.18,59.31,188700.0,37.778,37.7908,37.6952,37.778,188700.0
2007-11-02 14:00:00,59.31,59.35,59.16,59.25,138500.0,37.778,37.8035,37.6825,37.7398,138500.0
2007-11-02 14:10:00,59.24,59.27,59.1,59.16,218400.0,37.7335,37.7526,37.6443,37.6825,218400.0
2007-11-02 14:20:00,59.17,59.35,59.17,59.26,161800.0,37.6889,37.8035,37.6889,37.7462,161800.0
2007-11-02 14:30:00,59.26,59.29,59.12,59.16,181700.0,37.7462,37.7653,37.657,37.6825,181700.0
2007-11-02 14:40:00,59.17,59.31,58.9,58.96,410500.0,37.6889,37.778,37.5169,37.5551,410500.0
2007-11-02 14:50:00,58.96,59.1,58.94,59.0,307100.0,37.5551,37.6443,37.5424,37.5806,307100.0
2007-11-02 15:00:00,59.0,59.15,58.94,59.0,285000.0,37.5806,37.6761,37.5424,37.5806,285000.0
2007-11-02 15:10:00,59.0,59.04,58.78,59.0,223100.0,37.5806,37.6061,37.4405,37.5806,223100.0
2007-11-02 15:20:00,59.01,59.2,58.98,59.01,245200.0,37.587,37.708,37.5679,37.587,245200.0
2007-11-02 15:30:00,59.01,59.14,58.89,58.99,187300.0,37.587,37.6698,37.5105,37.5742,187300.0
2007-11-02 15:40:00,58.99,59.27,58.88,59.14,383600.0,37.5742,37.7526,37.5042,37.6698,383600.0
2007-11-02 15:50:00,59.13,59.42,59.08,59.42,414700.0,37.6634,37.8481,37.6315,37.8481,414700.0
2007-11-05 09:30:00,58.5,58.84,58.25,58.28,346300.0,37.2621,37.4787,37.1029,37.122,346300.0
2007-11-05 09:40:00,58.3,58.38,58.1,58.29,293100.0,37.1347,37.1857,37.0073,37.1284,293100.0
2007-11-05 09:50:00,58.29,58.72,58.15,58.58,197300.0,37.1284,37.4022,37.0392,37.3131,197300.0
2007-11-05 10:00:00,58.54,58.85,58.41,58.41,272800.0,37.2876,37.485,37.2048,37.2048,272800.0
2007-11-05 10:10:00,58.42,58.62,58.25,58.27,113400.0,37.2112,37.3385,37.1029,37.1156,113400.0
2007-11-05 10:20:00,58.29,58.68,58.24,58.39,98900.0,37.1284,37.3768,37.0965,37.192,98900.0
2007-11-05 10:30:00,58.42,58.51,58.3,58.36,106300.0,37.2112,37.2685,37.1347,37.1729,106300.0
2007-11-05 10:40:00,58.35,58.41,58.2,58.28,114200.0,37.1666,37.2048,37.071,37.122,114200.0
2007-11-05 10:50:00,58.28,58.42,58.22,58.26,91500.0,37.122,37.2112,37.0838,37.1092,91500.0
2007-11-05 11:00:00,58.25,58.32,58.16,58.21,84600.0,37.1029,37.1475,37.0455,37.0774,84600.0
2007-11-05 11:10:00,58.22,58.22,58.03,58.07,116900.0,37.0838,37.0838,36.9627,36.9882,116900.0
2007-11-05 11:20:00,58.06,58.21,58.03,58.11,120800.0,36.9818,37.0774,36.9627,37.0137,120800.0
2007-11-05 11:30:00,58.11,58.17,58.08,58.15,72700.0,37.0137,37.0519,36.9946,37.0392,72700.0
2007-11-05 11:40:00,58.13,58.44,58.13,58.42,94700.0,37.0264,37.2239,37.0264,37.2112,94700.0
2007-11-05 11:50:00,58.42,58.49,58.35,58.38,118100.0,37.2112,37.2557,37.1666,37.1857,118100.0
2007-11-05 12:00:00,58.38,58.52,58.24,58.35,85600.0,37.1857,37.2749,37.0965,37.1666,85600.0
2007-11-05 12:10:00,58.35,58.55,58.28,58.49,74600.0,37.1666,37.294,37.122,37.2557,74600.0
2007-11-05 12:20:00,58.5,58.5,58.22,58.31,94500.0,37.2621,37.2621,37.0838,37.1411,94500.0
2007-11-05 12:30:00,58.3,58.55,58.18,58.54,67900.0,37.1347,37.294,37.0583,37.2876,67900.0
2007-11-05 12:40:00,58.51,58.51,58.3,58.36,64000.0,37.2685,37.2685,37.1347,37.1729,64000.0
2007-11-05 12:50:00,58.34,58.35,58.12,58.15,116300.0,37.1602,37.1666,37.0201,37.0392,116300.0
2007-11-05 13:00:00,58.15,58.34,58.06,58.08,137500.0,37.0392,37.1602,36.9818,36.9946,137500.0
2007-11-05 13:10:00,58.09,58.1,57.99,58.0,124000.0,37.001,37.0073,36.9373,36.9436,124000.0
2007-11-05 13:20:00,58.01,58.16,57.98,58.05,130700.0,36.95,37.0455,36.9309,36.9755,130700.0
2007-11-05 13:30:00,58.05,58.11,57.94,58.06,230400.0,36.9755,37.0137,36.9054,36.9818,230400.0
2007-11-05 13:40:00,58.05,58.08,57.81,57.84,144200.0,36.9755,36.9946,36.8226,36.8417,144200.0
2007-11-05 13:50:00,57.83,58.04,57.65,57.73,257700.0,36.8353,36.9691,36.7207,36.7717,257700.0
2007-11-05 14:00:00,57.72,57.96,57.66,57.91,171900.0,36.7653,36.9182,36.7271,36.8863,171900.0
2007-11-05 14:10:00,57.92,57.98,57.81,57.85,135400.0,36.8927,36.9309,36.8226,36.8481,135400.0
2007-11-05 14:20:00,57.83,57.92,57.74,57.75,268600.0,36.8353,36.8927,36.778,36.7844,268600.0
2007-11-05 14:30:00,57.76,57.81,57.5,57.61,287400.0,36.7908,36.8226,36.6252,36.6952,287400.0
2007-11-05 14:40:00,57.6,57.89,57.55,57.78,320300.0,36.6888,36.8736,36.657,36.8035,320300.0
2007-11-05 14:50:00,57.75,57.89,57.65,57.67,260100.0,36.7844,36.8736,36.7207,36.7334,260100.0
2007-11-05 15:00:00,57.67,58.16,57.6,57.97,351200.0,36.7334,37.0455,36.6888,36.9245,351200.0
2007-11-05 15:10:00,57.95,58.25,57.89,58.17,362200.0,36.9118,37.1029,36.8736,37.0519,362200.0
2007-11-05 15:20:00,58.16,58.42,58.13,58.15,278900.0,37.0455,37.2112,37.0264,37.0392,278900.0
2007-11-05 15:30:00,58.16,58.48,58.1,58.3,210800.0,37.0455,37.2494,37.0073,37.1347,210800.0
2007-11-05 15:40:00,58.3,58.32,57.88,57.89,339300.0,37.1347,37.1475,36.8672,36.8736,339300.0
2007-11-05 15:50:00,57.88,58.05,57.88,57.92,456700.0,36.8672,36.9755,36.8672,36.8927,456700.0
2007-11-06 09:30:00,57.96,58.44,57.92,58.19,305400.0,36.9182,37.2239,36.8927,37.0647,305400.0
2007-11-06 09:40:00,58.19,58.56,58.09,58.37,351900.0,37.0647,37.3003,37.001,37.1793,351900.0
2007-11-06 09:50:00,58.34,58.38,58.1,58.27,141800.0,37.1602,37.1857,37.0073,37.1156,141800.0
2007-11-06 10:00:00,58.27,58.27,57.91,57.91,178000.0,37.1156,37.1156,36.8863,36.8863,178000.0
2007-11-06 10:10:00,57.91,57.96,57.68,57.9,316100.0,36.8863,36.9182,36.7398,36.8799,316100.0
2007-11-06 10:20:00,57.9,57.9,57.62,57.62,199900.0,36.8799,36.8799,36.7016,36.7016,199900.0
2007-11-06 10:30:00,57.63,57.64,57.26,57.48,312600.0,36.708,36.7143,36.4723,36.6124,312600.0
2007-11-06 10:40:00,57.48,57.73,57.33,57.7,255400.0,36.6124,36.7717,36.5169,36.7525,255400.0
2007-11-06 10:50:00,57.7,57.77,57.32,57.4,261500.0,36.7525,36.7971,36.5105,36.5615,261500.0
2007-11-06 11:00:00,57.41,57.65,57.33,57.65,132000.0,36.5678,36.7207,36.5169,36.7207,132000.0
2007-11-06 11:10:00,57.65,57.7,57.52,57.63,138000.0,36.7207,36.7525,36.6379,36.708,138000.0
2007-11-06 11:20:00,57.63,57.64,57.5,57.51,145000.0,36.708,36.7143,36.6252,36.6315,145000.0
2007-11-06 11:30:00,57.52,57.57,57.3,57.57,230100.0,36.6379,36.6697,36.4978,36.6697,230100.0
2007-11-06 11:40:00,57.55,57.61,57.43,57.5,161600.0,36.657,36.6952,36.5806,36.6252,161600.0
2007-11-06 11:50:00,57.51,57.85,57.51,57.8,240300.0,36.6315,36.8481,36.6315,36.8162,240300.0
2007-11-06 12:00:00,57.81,57.82,57.58,57.81,224200.0,36.8226,36.829,36.6761,36.8226,224200.0
2007-11-06 12:10:00,57.81,58.05,57.79,58.04,167200.0,36.8226,36.9755,36.8099,36.9691,167200.0
2007-11-06 12:20:00,58.05,58.08,57.99,58.01,171100.0,36.9755,36.9946,36.9373,36.95,171100.0
2007-11-06 12:30:00,58.02,58.09,57.99,58.04,128500.0,36.9564,37.001,36.9373,36.9691,128500.0
2007-11-06 12:40:00,58.04,58.04,57.93,57.98,78900.0,36.9691,36.9691,36.899,36.9309,78900.0
2007-11-06 12:50:00,57.97,58.15,57.96,58.13,74100.0,36.9245,37.0392,36.9182,37.0264,74100.0
2007-11-06 13:00:00,58.14,58.28,58.1,58.17,126500.0,37.0328,37.122,37.0073,37.0519,126500.0
2007-11-06 13:10:00,58.19,58.39,58.18,58.33,110400.0,37.0647,37.192,37.0583,37.1538,110400.0
2007-11-06 13:20:00,58.32,58.35,58.18,58.21,84500.0,37.1475,37.1666,37.0583,37.0774,84500.0
2007-11-06 13:30:00,58.2,58.28,58.1,58.2,125600.0,37.071,37.122,37.0073,37.071,125600.0
2007-11-06 13:40:00,58.2,58.28,58.0,58.25,195600.0,37.071,37.122,36.9436,37.1029,195600.0
2007-11-06 13:50:00,58.25,58.41,58.09,58.1,141200.0,37.1029,37.2048,37.001,37.0073,141200.0
2007-11-06 14:00:00,58.1,58.19,57.85,57.94,124000.0,37.0073,37.0647,36.8481,36.9054,124000.0
2007-11-06 14:10:00,57.93,58.05,57.84,57.91,97200.0,36.899,36.9755,36.8417,36.8863,97200.0
2007-11-06 14:20:00,57.92,57.93,57.7,57.73,130300.0,36.8927,36.899,36.7525,36.7717,130300.0
2007-11-06 14:30:00,57.73,57.93,57.67,57.89,114700.0,36.7717,36.899,36.7334,36.8736,114700.0
2007-11-06 14:40:00,57.87,57.98,57.78,57.93,102700.0,36.8608,36.9309,36.8035,36.899,102700.0
2007-11-06 14:50:00,57.93,57.99,57.87,57.97,134000.0,36.899,36.9373,36.8608,36.9245,134000.0
2007-11-06 15:00:00,57.97,58.04,57.89,57.98,118200.0,36.9245,36.9691,36.8736,36.9309,118200.0
2007-11-06 15:10:00,57.97,58.38,57.97,58.38,173700.0,36.9245,37.1857,36.9245,37.1857,173700.0
2007-11-06 15:20:00,58.36,58.36,58.16,58.24,184500.0,37.1729,37.1729,37.0455,37.0965,184500.0
2007-11-06 15:30:00,58.24,58.24,57.98,58.1,340700.0,37.0965,37.0965,36.9309,37.0073,340700.0
2007-11-06 15:40:00,58.1,58.37,58.1,58.26,305200.0,37.0073,37.1793,37.0073,37.1092,305200.0
2007-11-06 15:50:00,58.26,58.86,58.25,58.84,928900.0,37.1092,37.4914,37.1029,37.4787,928900.0
2007-11-07 09:30:00,58.0,58.34,57.92,58.18,230100.0,36.9436,37.1602,36.8927,37.0583,230100.0
2007-11-07 09:40:00,58.17,58.56,58.1,58.56,406100.0,37.0519,37.3003,37.0073,37.3003,406100.0
2007-11-07 09:50:00,58.57,58.75,58.21,58.54,245500.0,37.3067,37.4214,37.0774,37.2876,245500.0
2007-11-07 10:00:00,58.54,58.94,58.41,58.91,287800.0,37.2876,37.5424,37.2048,37.5233,287800.0
2007-11-07 10:10:00,58.91,59.18,58.9,58.98,267800.0,37.5233,37.6952,37.5169,37.5679,267800.0
2007-11-07 10:20:00,58.96,58.99,58.76,58.9,199700.0,37.5551,37.5742,37.4277,37.5169,199700.0
2007-11-07 10:30:00,58.9,58.92,58.31,58.45,258000.0,37.5169,37.5296,37.1411,37.2303,258000.0
2007-11-07 10:40:00,58.44,58.77,58.27,58.69,213500.0,37.2239,37.4341,37.1156,37.3831,213500.0
2007-11-07 10:50:00,58.67,58.83,58.5,58.55,351200.0,37.3704,37.4723,37.2621,37.294,351200.0
2007-11-07 11:00:00,58.55,58.72,58.4,58.71,145000.0,37.294,37.4022,37.1984,37.3959,145000.0
2007-11-07 11:10:00,58.72,58.85,58.72,58.8,122300.0,37.4022,37.485,37.4022,37.4532,122300.0
2007-11-07 11:20:00,58.8,58.85,58.55,58.73,126200.0,37.4532,37.485,37.294,37.4086,126200.0
2007-11-07 11:30:00,58.72,58.86,58.63,58.66,115100.0,37.4022,37.4914,37.3449,37.364,115100.0
2007-11-07 11:40:00,58.68,58.74,58.65,58.66,44800.0,37.3768,37.415,37.3577,37.364,44800.0
2007-11-07 11:50:00,58.68,58.88,58.65,58.88,70600.0,37.3768,37.5042,37.3577,37.5042,70600.0
2007-11-07 12:00:00,58.85,58.85,58.55,58.57,132100.0,37.485,37.485,37.294,37.3067,132100.0
2007-11-07 12:10:00,58.57,58.61,58.44,58.48,176200.0,37.3067,37.3322,37.2239,37.2494,176200.0
2007-11-07 12:20:00,58.48,58.81,58.45,58.76,118800.0,37.2494,37.4596,37.2303,37.4277,118800.0
2007-11-07 12:30:00,58.76,58.85,58.62,58.66,95200.0,37.4277,37.485,37.3385,37.364,95200.0
2007-11-07 12:40:00,58.66,58.72,58.59,58.62,115500.0,37.364,37.4022,37.3194,37.3385,115500.0
2007-11-07 12:50:00,58.64,58.73,58.46,58.56,117900.0,37.3513,37.4086,37.2366,37.3003,117900.0
2007-11-07 13:00:00,58.57,58.69,58.53,58.67,101100.0,37.3067,37.3831,37.2812,37.3704,101100.0
2007-11-07 13:10:00,58.69,58.71,58.31,58.55,244800.0,37.3831,37.3959,37.1411,37.294,244800.0
2007-11-07 13:20:00,58.56,58.69,58.39,58.57,149700.0,37.3003,37.3831,37.192,37.3067,149700.0
2007-11-07 13:30:00,58.58,58.8,58.57,58.69,172800.0,37.3131,37.4532,37.3067,37.3831,172800.0
2007-11-07 13:40:00,58.67,58.79,58.61,58.76,154200.0,37.3704,37.4468,37.3322,37.4277,154200.0
2007-11-07 13:50:00,58.77,58.9,58.67,58.87,609000.0,37.4341,37.5169,37.3704,37.4978,609000.0
2007-11-07 14:00:00,58.87,59.0,58.69,58.96,204500.0,37.4978,37.5806,37.3831,37.5551,204500.0
2007-11-07 14:10:00,58.94,59.5,58.94,59.37,248900.0,37.5424,37.8991,37.5424,37.8163,248900.0
2007-11-07 14:20:00,59.37,59.63,59.22,59.51,260500.0,37.8163,37.9819,37.7207,37.9054,260500.0
2007-11-07 14:30:00,59.49,59.6,59.28,59.48,489500.0,37.8927,37.9628,37.7589,37.8863,489500.0
2007-11-07 14:40:00,59.46,59.96,59.46,59.96,356000.0,37.8736,38.1921,37.8736,38.1921,356000.0
2007-11-07 14:50:00,59.95,60.04,59.59,59.77,411300.0,38.1857,38.243,37.9564,38.071,411300.0
2007-11-07 15:00:00,59.76,59.78,59.37,59.58,303000.0,38.0647,38.0774,37.8163,37.95,303000.0
2007-11-07 15:10:00,59.58,59.8,59.54,59.57,289500.0,37.95,38.0902,37.9245,37.9437,289500.0
2007-11-07 15:20:00,59.56,59.83,59.03,59.03,485700.0,37.9373,38.1093,37.5997,37.5997,485700.0
2007-11-07 15:30:00,59.03,59.09,58.5,58.71,549000.0,37.5997,37.6379,37.2621,37.3959,549000.0
2007-11-07 15:40:00,58.69,59.3,58.66,58.89,453800.0,37.3831,37.7717,37.364,37.5105,453800.0
2007-11-07 15:50:00,58.89,59.01,58.59,58.68,763000.0,37.5105,37.587,37.3194,37.3768,763000.0
2007-11-08 09:30:00,59.9,60.64,59.25,59.29,819800.0,38.1539,38.6252,37.7398,37.7653,819800.0
2007-11-08 09:40:00,59.28,59.35,58.27,58.89,557800.0,37.7589,37.8035,37.1156,37.5105,557800.0
2007-11-08 09:50:00,58.87,59.49,58.7,59.39,354300.0,37.4978,37.8927,37.3895,37.829,354300.0
2007-11-08 10:00:00,59.42,59.46,58.69,59.19,395300.0,37.8481,37.8736,37.3831,37.7016,395300.0
2007-11-08 10:10:00,59.16,59.49,58.85,59.46,332000.0,37.6825,37.8927,37.485,37.8736,332000.0
2007-11-08 10:20:00,59.46,59.6,58.93,59.07,342000.0,37.8736,37.9628,37.536,37.6252,342000.0
2007-11-08 10:30:00,59.11,59.23,58.83,58.84,261800.0,37.6507,37.7271,37.4723,37.4787,261800.0
2007-11-08 10:40:00,58.85,59.02,58.74,58.76,193000.0,37.485,37.5933,37.415,37.4277,193000.0
2007-11-08 10:50:00,58.77,58.8,58.57,58.68,166200.0,37.4341,37.4532,37.3067,37.3768,166200.0
2007-11-08 11:00:00,58.68,58.85,58.44,58.55,189100.0,37.3768,37.485,37.2239,37.294,189100.0
2007-11-08 11:10:00,58.54,58.86,58.41,58.41,141500.0,37.2876,37.4914,37.2048,37.2048,141500.0
2007-11-08 11:20:00,58.39,58.39,57.9,58.01,221200.0,37.192,37.192,36.8799,36.95,221200.0
2007-11-08 11:30:00,58.01,58.24,57.9,58.08,137900.0,36.95,37.0965,36.8799,36.9946,137900.0
2007-11-08 11:40:00,58.1,58.31,57.98,58.15,178200.0,37.0073,37.1411,36.9309,37.0392,178200.0
2007-11-08 11:50:00,58.15,58.33,58.03,58.15,188100.0,37.0392,37.1538,36.9627,37.0392,188100.0
2007-11-08 12:00:00,58.15,58.29,58.0,58.12,150900.0,37.0392,37.1284,36.9436,37.0201,150900.0
2007-11-08 12:10:00,58.13,58.24,57.87,58.01,141600.0,37.0264,37.0965,36.8608,36.95,141600.0
2007-11-08 12:20:00,58.03,58.03,57.8,57.94,244600.0,36.9627,36.9627,36.8162,36.9054,244600.0
2007-11-08 12:30:00,57.94,58.04,57.27,57.48,340800.0,36.9054,36.9691,36.4787,36.6124,340800.0
2007-11-08 12:40:00,57.48,57.66,57.26,57.46,318200.0,36.6124,36.7271,36.4723,36.5997,318200.0
2007-11-08 12:50:00,57.44,57.9,57.3,57.74,176300.0,36.5869,36.8799,36.4978,36.778,176300.0
2007-11-08 13:00:00,57.76,57.89,57.56,57.85,175500.0,36.7908,36.8736,36.6634,36.8481,175500.0
2007-11-08 13:10:00,57.84,58.46,57.76,58.31,212100.0,36.8417,37.2366,36.7908,37.1411,212100.0
2007-11-08 13:20:00,58.31,58.4,57.97,58.2,224600.0,37.1411,37.1984,36.9245,37.071,224600.0
2007-11-08 13:30:00,58.19,58.49,58.11,58.32,251400.0,37.0647,37.2557,37.0137,37.1475,251400.0
2007-11-08 13:40:00,58.3,58.34,57.87,57.89,190900.0,37.1347,37.1602,36.8608,36.8736,190900.0
2007-11-08 13:50:00,57.89,58.07,57.72,58.07,157700.0,36.8736,36.9882,36.7653,36.9882,157700.0
2007-11-08 14:00:00,58.06,58.1,57.67,57.69,144800.0,36.9818,37.0073,36.7334,36.7462,144800.0
2007-11-08 14:10:00,57.7,57.74,57.52,57.56,107200.0,36.7525,36.778,36.6379,36.6634,107200.0
2007-11-08 14:20:00,57.56,57.75,57.48,57.65,177600.0,36.6634,36.7844,36.6124,36.7207,177600.0
2007-11-08 14:30:00,57.65,57.88,57.51,57.61,229300.0,36.7207,36.8672,36.6315,36.6952,229300.0
2007-11-08 14:40:00,57.61,57.8,57.59,57.69,216500.0,36.6952,36.8162,36.6825,36.7462,216500.0
2007-11-08 14:50:00,57.7,57.75,57.42,57.74,333000.0,36.7525,36.7844,36.5742,36.778,333000.0
2007-11-08 15:00:00,57.74,58.25,57.73,58.02,382900.0,36.778,37.1029,36.7717,36.9564,382900.0
2007-11-08 15:10:00,58.01,58.07,57.77,58.07,166400.0,36.95,36.9882,36.7971,36.9882,166400.0
2007-11-08 15:20:00,58.09,58.65,58.05,58.53,301400.0,37.001,37.3577,36.9755,37.2812,301400.0
2007-11-08 15:30:00,58.55,58.65,58.27,58.54,372700.0,37.294,37.3577,37.1156,37.2876,372700.0
2007-11-08 15:40:00,58.55,58.92,58.48,58.76,468900.0,37.294,37.5296,37.2494,37.4277,468900.0
2007-11-08 15:50:00,58.76,58.89,58.64,58.81,399700.0,37.4277,37.5105,37.3513,37.4596,399700.0
2007-11-09 09:30:00,58.0,58.0,57.12,57.56,278700.0,36.9436,36.9436,36.3831,36.6634,278700.0
2007-11-09 09:40:00,57.57,57.68,57.37,57.6,241600.0,36.6697,36.7398,36.5423,36.6888,241600.0
2007-11-09 09:50:00,57.6,57.66,57.2,57.53,223600.0,36.6888,36.7271,36.4341,36.6443,223600.0
2007-11-09 10:00:00,57.52,57.67,57.13,57.41,262200.0,36.6379,36.7334,36.3895,36.5678,262200.0
2007-11-09 10:10:00,57.39,57.68,57.32,57.47,322500.0,36.5551,36.7398,36.5105,36.606,322500.0
2007-11-09 10:20:00,57.46,57.49,57.01,57.03,254900.0,36.5997,36.6188,36.313,36.3258,254900.0
2007-11-09 10:30:00,57.02,57.17,57.0,57.13,163600.0,36.3194,36.415,36.3067,36.3895,163600.0
2007-11-09 10:40:00,57.13,57.19,56.74,56.82,480600.0,36.3895,36.4277,36.1411,36.192,480600.0
2007-11-09 10:50:00,56.82,57.04,56.75,56.99,262800.0,36.192,36.3322,36.1474,36.3003,262800.0
2007-11-09 11:00:00,57.0,57.18,56.63,56.67,287700.0,36.3067,36.4213,36.071,36.0965,287700.0
2007-11-09 11:10:00,56.67,56.79,56.2,56.2,403600.0,36.0965,36.1729,35.7971,35.7971,403600.0
2007-11-09 11:20:00,56.22,56.5,56.07,56.07,521300.0,35.8098,35.9882,35.7143,35.7143,521300.0
2007-11-09 11:30:00,56.08,56.22,55.59,55.85,735400.0,35.7207,35.8098,35.4086,35.5742,735400.0
2007-11-09 11:40:00,55.84,56.75,55.84,56.64,768000.0,35.5678,36.1474,35.5678,36.0774,768000.0
2007-11-09 11:50:00,56.63,56.73,56.43,56.67,404300.0,36.071,36.1347,35.9436,36.0965,404300.0
2007-11-09 12:00:00,56.66,56.69,55.9,56.44,380600.0,36.0901,36.1092,35.606,35.95,380600.0
2007-11-09 12:10:00,56.44,56.65,56.16,56.37,168200.0,35.95,36.0837,35.7716,35.9054,168200.0
2007-11-09 12:20:00,56.37,56.67,56.37,56.58,97700.0,35.9054,36.0965,35.9054,36.0392,97700.0
2007-11-09 12:30:00,56.59,56.8,56.51,56.8,206700.0,36.0455,36.1793,35.9946,36.1793,206700.0
2007-11-09 12:40:00,56.8,56.92,56.54,56.84,216900.0,36.1793,36.2557,36.0137,36.2048,216900.0
2007-11-09 12:50:00,56.83,56.85,56.58,56.71,131700.0,36.1984,36.2111,36.0392,36.122,131700.0
2007-11-09 13:00:00,56.72,56.74,56.5,56.53,111700.0,36.1283,36.1411,35.9882,36.0073,111700.0
2007-11-09 13:10:00,56.54,56.96,56.51,56.96,179300.0,36.0137,36.2812,35.9946,36.2812,179300.0
2007-11-09 13:20:00,56.94,56.95,56.73,56.8,176500.0,36.2685,36.2748,36.1347,36.1793,176500.0
2007-11-09 13:30:00,56.81,56.9,56.75,56.76,167300.0,36.1857,36.243,36.1474,36.1538,167300.0
2007-11-09 13:40:00,56.77,56.87,56.73,56.87,671600.0,36.1602,36.2239,36.1347,36.2239,671600.0
2007-11-09 13:50:00,56.87,57.06,56.8,56.83,106300.0,36.2239,36.3449,36.1793,36.1984,106300.0
2007-11-09 14:00:00,56.83,56.9,56.72,56.8,223400.0,36.1984,36.243,36.1283,36.1793,223400.0
2007-11-09 14:10:00,56.81,56.95,56.65,56.92,306100.0,36.1857,36.2748,36.0837,36.2557,306100.0
2007-11-09 14:20:00,56.94,57.0,56.75,56.9,266800.0,36.2685,36.3067,36.1474,36.243,266800.0
2007-11-09 14:30:00,56.89,56.95,56.69,56.8,328400.0,36.2366,36.2748,36.1092,36.1793,328400.0
2007-11-09 14:40:00,56.8,57.12,56.75,57.04,406300.0,36.1793,36.3831,36.1474,36.3322,406300.0
2007-11-09 14:50:00,57.05,57.06,56.66,56.69,225100.0,36.3385,36.3449,36.0901,36.1092,225100.0
2007-11-09 15:00:00,56.72,56.87,56.42,56.44,299600.0,36.1283,36.2239,35.9372,35.95,299600.0
2007-11-09 15:10:00,56.45,56.61,56.4,56.58,380800.0,35.9563,36.0583,35.9245,36.0392,380800.0
2007-11-09 15:20:00,56.58,56.79,56.55,56.77,421700.0,36.0392,36.1729,36.02,36.1602,421700.0
2007-11-09 15:30:00,56.77,56.96,56.61,56.76,383300.0,36.1602,36.2812,36.0583,36.1538,383300.0
2007-11-09 15:40:00,56.77,56.85,56.45,56.45,473400.0,36.1602,36.2111,35.9563,35.9563,473400.0
2007-11-09 15:50:00,56.45,56.53,56.21,56.21,601900.0,35.9563,36.0073,35.8035,35.8035,601900.0
2007-11-12 09:30:00,56.0,57.01,55.99,56.99,294000.0,35.6697,36.313,35.6633,36.3003,294000.0
2007-11-12 09:40:00,56.99,57.46,56.91,57.22,461800.0,36.3003,36.5997,36.2493,36.4468,461800.0
2007-11-12 09:50:00,57.18,57.4,56.84,57.18,311000.0,36.4213,36.5615,36.2048,36.4213,311000.0
2007-11-12 10:00:00,57.2,57.21,56.84,56.88,185200.0,36.4341,36.4404,36.2048,36.2302,185200.0
2007-11-12 10:10:00,56.86,57.11,56.76,57.05,262700.0,36.2175,36.3767,36.1538,36.3385,262700.0
2007-11-12 10:20:00,57.07,57.29,56.9,57.14,153200.0,36.3513,36.4914,36.243,36.3958,153200.0
2007-11-12 10:30:00,57.16,57.29,56.97,57.09,187200.0,36.4086,36.4914,36.2876,36.364,187200.0
2007-11-12 10:40:00,57.1,57.55,57.1,57.41,240400.0,36.3704,36.657,36.3704,36.5678,240400.0
2007-11-12 10:50:00,57.42,57.48,57.36,57.4,151600.0,36.5742,36.6124,36.536,36.5615,151600.0
2007-11-12 11:00:00,57.39,57.75,57.35,57.74,248800.0,36.5551,36.7844,36.5296,36.778,248800.0
2007-11-12 11:10:00,57.73,57.76,57.62,57.64,441300.0,36.7717,36.7908,36.7016,36.7143,441300.0
2007-11-12 11:20:00,57.62,57.76,57.59,57.75,180300.0,36.7016,36.7908,36.6825,36.7844,180300.0
2007-11-12 11:30:00,57.74,57.75,57.58,57.68,193700.0,36.778,36.7844,36.6761,36.7398,193700.0
2007-11-12 11:40:00,57.69,57.69,57.53,57.54,178600.0,36.7462,36.7462,36.6443,36.6506,178600.0
2007-11-12 11:50:00,57.57,57.57,57.24,57.3,210800.0,36.6697,36.6697,36.4595,36.4978,210800.0
2007-11-12 12:00:00,57.29,57.5,57.28,57.45,124400.0,36.4914,36.6252,36.485,36.5933,124400.0
2007-11-12 12:10:00,57.44,57.5,57.26,57.44,180100.0,36.5869,36.6252,36.4723,36.5869,180100.0
2007-11-12 12:20:00,57.43,57.58,57.4,57.51,169600.0,36.5806,36.6761,36.5615,36.6315,169600.0
2007-11-12 12:30:00,57.51,57.72,57.51,57.69,245300.0,36.6315,36.7653,36.6315,36.7462,245300.0
2007-11-12 12:40:00,57.7,57.75,57.62,57.67,105000.0,36.7525,36.7844,36.7016,36.7334,105000.0
2007-11-12 12:50:00,57.68,57.85,57.61,57.77,166500.0,36.7398,36.8481,36.6952,36.7971,166500.0
2007-11-12 13:00:00,57.75,57.79,57.59,57.62,159100.0,36.7844,36.8099,36.6825,36.7016,159100.0
2007-11-12 13:10:00,57.63,57.77,57.56,57.74,111300.0,36.708,36.7971,36.6634,36.778,111300.0
2007-11-12 13:20:00,57.75,57.87,57.73,57.79,190100.0,36.7844,36.8608,36.7717,36.8099,190100.0
2007-11-12 13:30:00,57.79,57.9,57.66,57.68,299700.0,36.8099,36.8799,36.7271,36.7398,299700.0
2007-11-12 13:40:00,57.67,57.85,57.6,57.82,219600.0,36.7334,36.8481,36.6888,36.829,219600.0
2007-11-12 13:50:00,57.82,57.89,57.6,57.76,264600.0,36.829,36.8736,36.6888,36.7908,264600.0
2007-11-12 14:00:00,57.76,57.83,57.47,57.51,207400.0,36.7908,36.8353,36.606,36.6315,207400.0
2007-11-12 14:10:00,57.52,57.52,57.21,57.24,197600.0,36.6379,36.6379,36.4404,36.4595,197600.0
2007-11-12 14:20:00,57.24,57.32,57.12,57.16,373700.0,36.4595,36.5105,36.3831,36.4086,373700.0
2007-11-12 14:30:00,57.16,57.35,57.14,57.29,463200.0,36.4086,36.5296,36.3958,36.4914,463200.0
2007-11-12 14:40:00,57.3,57.44,57.24,57.25,131900.0,36.4978,36.5869,36.4595,36.4659,131900.0
2007-11-12 14:50:00,57.25,57.31,57.1,57.26,209100.0,36.4659,36.5041,36.3704,36.4723,209100.0
2007-11-12 15:00:00,57.26,57.27,57.14,57.27,373700.0,36.4723,36.4787,36.3958,36.4787,373700.0
2007-11-12 15:10:00,57.27,57.44,57.13,57.4,347300.0,36.4787,36.5869,36.3895,36.5615,347300.0
2007-11-12 15:20:00,57.4,57.44,57.13,57.14,316500.0,36.5615,36.5869,36.3895,36.3958,316500.0
2007-11-12 15:30:00,57.14,57.17,57.02,57.08,428100.0,36.3958,36.415,36.3194,36.3576,428100.0
2007-11-12 15:40:00,57.07,57.09,56.72,56.77,384000.0,36.3513,36.364,36.1283,36.1602,384000.0
2007-11-12 15:50:00,56.79,56.9,56.57,56.57,384200.0,36.1729,36.243,36.0328,36.0328,384200.0
2007-11-13 09:30:00,58.0,58.74,57.88,58.34,810600.0,36.9436,37.415,36.8672,37.1602,810600.0
2007-11-13 09:40:00,58.32,58.87,58.25,58.28,505400.0,37.1475,37.4978,37.1029,37.122,505400.0
2007-11-13 09:50:00,58.28,58.37,58.01,58.25,237100.0,37.122,37.1793,36.95,37.1029,237100.0
2007-11-13 10:00:00,58.24,58.78,58.23,58.75,304500.0,37.0965,37.4405,37.0901,37.4214,304500.0
2007-11-13 10:10:00,58.75,59.42,58.71,58.74,475200.0,37.4214,37.8481,37.3959,37.415,475200.0
2007-11-13 10:20:00,58.74,58.88,58.39,58.82,179800.0,37.415,37.5042,37.192,37.4659,179800.0
2007-11-13 10:30:00,58.85,58.9,58.48,58.51,144500.0,37.485,37.5169,37.2494,37.2685,144500.0
2007-11-13 10:40:00,58.51,58.55,58.36,58.41,114100.0,37.2685,37.294,37.1729,37.2048,114100.0
2007-11-13 10:50:00,58.39,58.54,58.34,58.51,197700.0,37.192,37.2876,37.1602,37.2685,197700.0
2007-11-13 11:00:00,58.51,58.7,58.47,58.65,290600.0,37.2685,37.3895,37.243,37.3577,290600.0
2007-11-13 11:10:00,58.65,58.86,58.38,58.77,105400.0,37.3577,37.4914,37.1857,37.4341,105400.0
2007-11-13 11:20:00,58.75,58.9,58.66,58.76,217200.0,37.4214,37.5169,37.364,37.4277,217200.0
2007-11-13 11:30:00,58.76,59.11,58.76,58.93,287400.0,37.4277,37.6507,37.4277,37.536,287400.0
2007-11-13 11:40:00,58.93,58.98,58.83,58.86,178400.0,37.536,37.5679,37.4723,37.4914,178400.0
2007-11-13 11:50:00,58.86,58.97,58.79,58.9,99200.0,37.4914,37.5615,37.4468,37.5169,99200.0
2007-11-13 12:00:00,58.91,58.96,58.83,58.87,111800.0,37.5233,37.5551,37.4723,37.4978,111800.0
2007-11-13 12:10:00,58.88,58.93,58.8,58.81,100100.0,37.5042,37.536,37.4532,37.4596,100100.0
2007-11-13 12:20:00,58.82,58.91,58.76,58.8,112700.0,37.4659,37.5233,37.4277,37.4532,112700.0
2007-11-13 12:30:00,58.8,58.85,58.62,58.63,76700.0,37.4532,37.485,37.3385,37.3449,76700.0
2007-11-13 12:40:00,58.63,58.72,58.59,58.6,69100.0,37.3449,37.4022,37.3194,37.3258,69100.0
2007-11-13 12:50:00,58.61,58.62,58.39,58.48,115500.0,37.3322,37.3385,37.192,37.2494,115500.0
2007-11-13 13:00:00,58.5,58.63,58.5,58.57,107400.0,37.2621,37.3449,37.2621,37.3067,107400.0
2007-11-13 13:10:00,58.57,58.7,58.46,58.68,89900.0,37.3067,37.3895,37.2366,37.3768,89900.0
2007-11-13 13:20:00,58.68,58.86,58.66,58.81,111700.0,37.3768,37.4914,37.364,37.4596,111700.0
2007-11-13 13:30:00,58.8,58.85,58.66,58.75,78600.0,37.4532,37.485,37.364,37.4214,78600.0
2007-11-13 13:40:00,58.74,58.99,58.73,58.8,143500.0,37.415,37.5742,37.4086,37.4532,143500.0
2007-11-13 13:50:00,58.81,59.0,58.81,58.89,116600.0,37.4596,37.5806,37.4596,37.5105,116600.0
2007-11-13 14:00:00,58.9,58.97,58.84,58.97,151900.0,37.5169,37.5615,37.4787,37.5615,151900.0
2007-11-13 14:10:00,58.97,59.22,58.96,59.19,227500.0,37.5615,37.7207,37.5551,37.7016,227500.0
2007-11-13 14:20:00,59.2,59.36,59.13,59.25,251000.0,37.708,37.8099,37.6634,37.7398,251000.0
2007-11-13 14:30:00,59.25,59.31,59.14,59.17,208000.0,37.7398,37.778,37.6698,37.6889,208000.0
2007-11-13 14:40:00,59.16,59.4,59.08,59.34,184700.0,37.6825,37.8354,37.6315,37.7972,184700.0
2007-11-13 14:50:00,59.34,59.34,59.1,59.18,106800.0,37.7972,37.7972,37.6443,37.6952,106800.0
2007-11-13 15:00:00,59.18,59.38,59.18,59.31,133100.0,37.6952,37.8226,37.6952,37.778,133100.0
2007-11-13 15:10:00,59.32,59.46,59.31,59.34,197300.0,37.7844,37.8736,37.778,37.7972,197300.0
2007-11-13 15:20:00,59.33,59.37,59.23,59.33,124600.0,37.7908,37.8163,37.7271,37.7908,124600.0
2007-11-13 15:30:00,59.32,59.38,59.2,59.3,174800.0,37.7844,37.8226,37.708,37.7717,174800.0
2007-11-13 15:40:00,59.3,59.58,59.29,59.55,443500.0,37.7717,37.95,37.7653,37.9309,443500.0
2007-11-13 15:50:00,59.55,59.63,59.44,59.48,717800.0,37.9309,37.9819,37.8609,37.8863,717800.0
2007-11-14 09:30:00,59.44,59.76,59.17,59.49,500100.0,37.8609,38.0647,37.6889,37.8927,500100.0
2007-11-14 09:40:00,59.5,59.68,58.74,58.78,456900.0,37.8991,38.0137,37.415,37.4405,456900.0
2007-11-14 09:50:00,58.75,59.03,58.66,58.72,413000.0,37.4214,37.5997,37.364,37.4022,413000.0
2007-11-14 10:00:00,58.69,59.14,58.69,58.86,397200.0,37.3831,37.6698,37.3831,37.4914,397200.0
2007-11-14 10:10:00,58.86,59.04,58.74,58.88,296300.0,37.4914,37.6061,37.415,37.5042,296300.0
2007-11-14 10:20:00,58.88,58.91,58.47,58.55,216300.0,37.5042,37.5233,37.243,37.294,216300.0
2007-11-14 10:30:00,58.55,58.55,58.13,58.31,255200.0,37.294,37.294,37.0264,37.1411,255200.0
2007-11-14 10:40:00,58.27,58.9,58.05,58.11,374100.0,37.1156,37.5169,36.9755,37.0137,374100.0
2007-11-14 10:50:00,58.12,58.15,58.02,58.05,277700.0,37.0201,37.0392,36.9564,36.9755,277700.0
2007-11-14 11:00:00,58.05,58.26,58.01,58.14,360700.0,36.9755,37.1092,36.95,37.0328,360700.0
2007-11-14 11:10:00,58.15,58.19,57.92,57.97,268500.0,37.0392,37.0647,36.8927,36.9245,268500.0
2007-11-14 11:20:00,57.97,58.07,57.84,57.89,184600.0,36.9245,36.9882,36.8417,36.8736,184600.0
2007-11-14 11:30:00,57.9,57.93,57.75,57.8,231700.0,36.8799,36.899,36.7844,36.8162,231700.0
2007-11-14 11:40:00,57.81,58.01,57.76,58.01,123100.0,36.8226,36.95,36.7908,36.95,123100.0
2007-11-14 11:50:00,58.01,58.13,58.0,58.08,125800.0,36.95,37.0264,36.9436,36.9946,125800.0
2007-11-14 12:00:00,58.07,58.1,57.8,57.85,127500.0,36.9882,37.0073,36.8162,36.8481,127500.0
2007-11-14 12:10:00,57.85,57.93,57.8,57.81,132700.0,36.8481,36.899,36.8162,36.8226,132700.0
2007-11-14 12:20:00,57.81,57.93,57.81,57.81,161300.0,36.8226,36.899,36.8226,36.8226,161300.0
2007-11-14 12:30:00,57.82,57.83,57.5,57.51,244700.0,36.829,36.8353,36.6252,36.6315,244700.0
2007-11-14 12:40:00,57.51,57.65,57.35,57.62,287800.0,36.6315,36.7207,36.5296,36.7016,287800.0
2007-11-14 12:50:00,57.6,57.67,57.45,57.53,158800.0,36.6888,36.7334,36.5933,36.6443,158800.0
2007-11-14 13:00:00,57.52,57.9,57.52,57.71,273000.0,36.6379,36.8799,36.6379,36.7589,273000.0
2007-11-14 13:10:00,57.72,57.79,57.5,57.7,153100.0,36.7653,36.8099,36.6252,36.7525,153100.0
2007-11-14 13:20:00,57.7,58.21,57.69,58.14,187000.0,36.7525,37.0774,36.7462,37.0328,187000.0
2007-11-14 13:30:00,58.12,58.25,58.02,58.08,210900.0,37.0201,37.1029,36.9564,36.9946,210900.0
2007-11-14 13:40:00,58.09,58.15,57.97,58.07,93300.0,37.001,37.0392,36.9245,36.9882,93300.0
2007-11-14 13:50:00,58.09,58.2,57.97,58.06,97100.0,37.001,37.071,36.9245,36.9818,97100.0
2007-11-14 14:00:00,58.07,58.11,57.9,58.05,109700.0,36.9882,37.0137,36.8799,36.9755,109700.0
2007-11-14 14:10:00,58.06,58.25,58.0,58.23,126500.0,36.9818,37.1029,36.9436,37.0901,126500.0
2007-11-14 14:20:00,58.23,58.4,58.16,58.24,181000.0,37.0901,37.1984,37.0455,37.0965,181000.0
2007-11-14 14:30:00,58.25,58.32,58.23,58.29,153600.0,37.1029,37.1475,37.0901,37.1284,153600.0
2007-11-14 14:40:00,58.29,58.3,58.0,58.08,218000.0,37.1284,37.1347,36.9436,36.9946,218000.0
2007-11-14 14:50:00,58.08,58.1,57.98,58.02,133900.0,36.9946,37.0073,36.9309,36.9564,133900.0
2007-11-14 15:00:00,58.02,58.06,57.92,58.03,262300.0,36.9564,36.9818,36.8927,36.9627,262300.0
2007-11-14 15:10:00,58.02,58.03,57.92,57.97,210400.0,36.9564,36.9627,36.8927,36.9245,210400.0
2007-11-14 15:20:00,57.96,58.04,57.91,57.99,145800.0,36.9182,36.9691,36.8863,36.9373,145800.0
2007-11-14 15:30:00,57.99,57.99,57.52,57.52,319900.0,36.9373,36.9373,36.6379,36.6379,319900.0
2007-11-14 15:40:00,57.52,57.56,57.25,57.28,735600.0,36.6379,36.6634,36.4659,36.485,735600.0
2007-11-14 15:50:00,57.3,57.31,56.5,56.82,1194200.0,36.4978,36.5041,35.9882,36.192,1194200.0
2007-11-15 09:30:00,56.42,56.5,55.25,55.55,719300.0,35.9372,35.9882,35.192,35.3831,719300.0
2007-11-15 09:40:00,55.45,56.08,55.28,55.59,682800.0,35.3194,35.7207,35.2111,35.4086,682800.0
2007-11-15 09:50:00,55.58,56.19,55.55,55.86,337600.0,35.4022,35.7907,35.3831,35.5805,337600.0
2007-11-15 10:00:00,55.88,55.93,55.71,55.86,245500.0,35.5933,35.6251,35.485,35.5805,245500.0
2007-11-15 10:10:00,55.85,56.3,55.85,56.25,224900.0,35.5742,35.8608,35.5742,35.829,224900.0
2007-11-15 10:20:00,56.25,56.34,56.0,56.05,152000.0,35.829,35.8863,35.6697,35.7016,152000.0
2007-11-15 10:30:00,56.04,56.48,55.98,56.16,260800.0,35.6952,35.9755,35.657,35.7716,260800.0
2007-11-15 10:40:00,56.16,56.18,55.95,55.99,152700.0,35.7716,35.7844,35.6379,35.6633,152700.0
2007-11-15 10:50:00,56.0,56.06,55.71,55.83,312600.0,35.6697,35.7079,35.485,35.5614,312600.0
2007-11-15 11:00:00,55.84,56.14,55.8,56.11,153200.0,35.5678,35.7589,35.5423,35.7398,153200.0
2007-11-15 11:10:00,56.11,56.14,56.02,56.04,105000.0,35.7398,35.7589,35.6825,35.6952,105000.0
2007-11-15 11:20:00,56.05,56.08,55.75,55.77,141100.0,35.7016,35.7207,35.5105,35.5232,141100.0
2007-11-15 11:30:00,55.78,56.03,55.68,55.9,203900.0,35.5296,35.6888,35.4659,35.606,203900.0
2007-11-15 11:40:00,55.9,56.04,55.77,55.77,244100.0,35.606,35.6952,35.5232,35.5232,244100.0
2007-11-15 11:50:00,55.77,55.9,55.65,55.82,164400.0,35.5232,35.606,35.4468,35.5551,164400.0
2007-11-15 12:00:00,55.84,55.97,55.66,55.75,312500.0,35.5678,35.6506,35.4531,35.5105,312500.0
2007-11-15 12:10:00,55.73,55.74,55.6,55.64,270400.0,35.4977,35.5041,35.4149,35.4404,270400.0
2007-11-15 12:20:00,55.63,55.64,55.49,55.5,280000.0,35.434,35.4404,35.3449,35.3512,280000.0
2007-11-15 12:30:00,55.5,55.71,55.35,55.67,187400.0,35.3512,35.485,35.2557,35.4595,187400.0
2007-11-15 12:40:00,55.66,55.75,55.52,55.58,145400.0,35.4531,35.5105,35.364,35.4022,145400.0
2007-11-15 12:50:00,55.59,55.62,55.41,55.52,139100.0,35.4086,35.4277,35.2939,35.364,139100.0
2007-11-15 13:00:00,55.52,55.68,55.47,55.64,176500.0,35.364,35.4659,35.3321,35.4404,176500.0
2007-11-15 13:10:00,55.64,55.7,55.52,55.64,140200.0,35.4404,35.4786,35.364,35.4404,140200.0
2007-11-15 13:20:00,55.65,55.89,55.61,55.74,154100.0,35.4468,35.5996,35.4213,35.5041,154100.0
2007-11-15 13:30:00,55.76,55.97,55.73,55.77,173800.0,35.5168,35.6506,35.4977,35.5232,173800.0
2007-11-15 13:40:00,55.75,55.88,55.72,55.78,112500.0,35.5105,35.5933,35.4914,35.5296,112500.0
2007-11-15 13:50:00,55.77,55.83,55.71,55.76,138800.0,35.5232,35.5614,35.485,35.5168,138800.0
2007-11-15 14:00:00,55.76,55.86,55.7,55.75,246100.0,35.5168,35.5805,35.4786,35.5105,246100.0
2007-11-15 14:10:00,55.76,55.81,55.68,55.73,231600.0,35.5168,35.5487,35.4659,35.4977,231600.0
2007-11-15 14:20:00,55.73,55.85,55.7,55.7,122300.0,35.4977,35.5742,35.4786,35.4786,122300.0
2007-11-15 14:30:00,55.71,55.74,55.6,55.66,135200.0,35.485,35.5041,35.4149,35.4531,135200.0
2007-11-15 14:40:00,55.67,55.67,55.15,55.17,350800.0,35.4595,35.4595,35.1283,35.141,350800.0
2007-11-15 14:50:00,55.18,55.2,54.77,54.84,567000.0,35.1474,35.1601,34.8863,34.9308,567000.0
2007-11-15 15:00:00,54.85,55.04,54.75,54.76,239400.0,34.9372,35.0582,34.8735,34.8799,239400.0
2007-11-15 15:10:00,54.76,54.94,54.76,54.84,860800.0,34.8799,34.9945,34.8799,34.9308,860800.0
2007-11-15 15:20:00,54.84,55.07,54.84,54.97,420500.0,34.9308,35.0773,34.9308,35.0136,420500.0
2007-11-15 15:30:00,54.98,55.0,54.7,54.75,694600.0,35.02,35.0328,34.8417,34.8735,694600.0
2007-11-15 15:40:00,54.74,55.2,54.62,54.99,719700.0,34.8671,35.1601,34.7907,35.0264,719700.0
2007-11-15 15:50:00,54.99,55.17,54.8,55.03,643100.0,35.0264,35.141,34.9054,35.0519,643100.0
2007-11-16 09:30:00,54.86,54.89,53.79,54.18,1175200.0,35.0344,35.0535,34.3511,34.6001,1175200.0
2007-11-16 09:40:00,54.19,54.19,53.82,54.12,485600.0,34.6065,34.6065,34.3702,34.5618,485600.0
2007-11-16 09:50:00,54.12,54.26,53.7,53.72,518400.0,34.5618,34.6512,34.2936,34.3064,518400.0
2007-11-16 10:00:00,53.71,53.8,53.37,53.43,692700.0,34.3,34.3574,34.0828,34.1212,692700.0
2007-11-16 10:10:00,53.43,53.75,53.42,53.62,440900.0,34.1212,34.3255,34.1148,34.2425,440900.0
2007-11-16 10:20:00,53.61,53.82,53.57,53.67,727500.0,34.2361,34.3702,34.2106,34.2744,727500.0
2007-11-16 10:30:00,53.67,53.73,53.31,53.31,460700.0,34.2744,34.3127,34.0445,34.0445,460700.0
2007-11-16 10:40:00,53.31,53.51,53.26,53.49,313300.0,34.0445,34.1722,34.0126,34.1595,313300.0
2007-11-16 10:50:00,53.49,53.52,53.35,53.36,360000.0,34.1595,34.1786,34.0701,34.0765,360000.0
2007-11-16 11:00:00,53.36,53.71,53.36,53.63,287200.0,34.0765,34.3,34.0765,34.2489,287200.0
2007-11-16 11:10:00,53.62,53.65,53.45,53.62,208700.0,34.2425,34.2617,34.1339,34.2425,208700.0
2007-11-16 11:20:00,53.62,53.77,53.55,53.76,178900.0,34.2425,34.3383,34.1978,34.3319,178900.0
2007-11-16 11:30:00,53.76,54.15,53.75,53.96,341900.0,34.3319,34.581,34.3255,34.4596,341900.0
2007-11-16 11:40:00,53.96,54.0,53.59,53.75,199300.0,34.4596,34.4852,34.2233,34.3255,199300.0
2007-11-16 11:50:00,53.77,54.09,53.76,53.89,157400.0,34.3383,34.5426,34.3319,34.4149,157400.0
2007-11-16 12:00:00,53.88,54.21,53.81,54.21,152700.0,34.4085,34.6193,34.3638,34.6193,152700.0
2007-11-16 12:10:00,54.22,54.51,54.14,54.43,255700.0,34.6257,34.8109,34.5746,34.7598,255700.0
2007-11-16 12:20:00,54.4,54.48,54.09,54.19,200100.0,34.7406,34.7917,34.5426,34.6065,200100.0
2007-11-16 12:30:00,54.17,54.31,54.15,54.21,237500.0,34.5937,34.6831,34.581,34.6193,237500.0
2007-11-16 12:40:00,54.21,54.26,53.95,53.98,154800.0,34.6193,34.6512,34.4532,34.4724,154800.0
2007-11-16 12:50:00,53.98,54.05,53.9,53.95,163000.0,34.4724,34.5171,34.4213,34.4532,163000.0
2007-11-16 13:00:00,53.95,54.09,53.95,54.0,126700.0,34.4532,34.5426,34.4532,34.4852,126700.0
2007-11-16 13:10:00,54.0,54.22,53.95,54.21,77300.0,34.4852,34.6257,34.4532,34.6193,77300.0
2007-11-16 13:20:00,54.2,54.21,54.04,54.12,79200.0,34.6129,34.6193,34.5107,34.5618,79200.0
2007-11-16 13:30:00,54.12,54.32,54.03,54.18,126900.0,34.5618,34.6895,34.5043,34.6001,126900.0
2007-11-16 13:40:00,54.17,54.5,53.95,54.47,138800.0,34.5937,34.8045,34.4532,34.7853,138800.0
2007-11-16 13:50:00,54.48,54.48,54.2,54.32,144500.0,34.7917,34.7917,34.6129,34.6895,144500.0
2007-11-16 14:00:00,54.31,54.31,54.0,54.13,205600.0,34.6831,34.6831,34.4852,34.5682,205600.0
2007-11-16 14:10:00,54.11,54.14,53.76,53.89,196900.0,34.5554,34.5746,34.3319,34.4149,196900.0
2007-11-16 14:20:00,53.87,54.05,53.84,53.98,218700.0,34.4021,34.5171,34.383,34.4724,218700.0
2007-11-16 14:30:00,53.99,54.0,53.47,53.52,380400.0,34.4788,34.4852,34.1467,34.1786,380400.0
2007-11-16 14:40:00,53.53,53.79,53.3,53.69,320800.0,34.185,34.3511,34.0381,34.2872,320800.0
2007-11-16 14:50:00,53.69,53.85,53.61,53.77,235300.0,34.2872,34.3894,34.2361,34.3383,235300.0
2007-11-16 15:00:00,53.8,53.81,53.46,53.51,376800.0,34.3574,34.3638,34.1403,34.1722,376800.0
2007-11-16 15:10:00,53.51,53.65,53.4,53.53,274500.0,34.1722,34.2617,34.102,34.185,274500.0
2007-11-16 15:20:00,53.54,53.57,53.4,53.48,390900.0,34.1914,34.2106,34.102,34.1531,390900.0
2007-11-16 15:30:00,53.49,53.49,53.23,53.36,603000.0,34.1595,34.1595,33.9934,34.0765,603000.0
2007-11-16 15:40:00,53.36,53.97,53.31,53.97,570200.0,34.0765,34.466,34.0445,34.466,570200.0
2007-11-16 15:50:00,53.97,54.1,53.71,53.74,576700.0,34.466,34.549,34.3,34.3191,576700.0
2007-11-19 09:30:00,54.0,54.2,53.27,53.47,325600.0,34.4852,34.6129,34.019,34.1467,325600.0
2007-11-19 09:40:00,53.49,53.8,53.35,53.8,245200.0,34.1595,34.3574,34.0701,34.3574,245200.0
2007-11-19 09:50:00,53.79,53.88,53.55,53.56,283600.0,34.3511,34.4085,34.1978,34.2042,283600.0
2007-11-19 10:00:00,53.57,53.73,53.36,53.7,269900.0,34.2106,34.3127,34.0765,34.2936,269900.0
2007-11-19 10:10:00,53.7,53.78,53.4,53.61,210300.0,34.2936,34.3447,34.102,34.2361,210300.0
2007-11-19 10:20:00,53.61,53.73,53.41,53.44,151200.0,34.2361,34.3127,34.1084,34.1275,151200.0
2007-11-19 10:30:00,53.42,53.46,53.05,53.08,204300.0,34.1148,34.1403,33.8785,33.8976,204300.0
2007-11-19 10:40:00,53.1,53.11,52.93,53.05,307300.0,33.9104,33.9168,33.8019,33.8785,307300.0
2007-11-19 10:50:00,53.05,53.17,52.99,53.12,189300.0,33.8785,33.9551,33.8402,33.9232,189300.0
2007-11-19 11:00:00,53.13,53.22,53.0,53.0,135900.0,33.9296,33.987,33.8466,33.8466,135900.0
2007-11-19 11:10:00,53.0,53.22,52.91,53.2,141300.0,33.8466,33.987,33.7891,33.9743,141300.0
2007-11-19 11:20:00,53.18,53.26,53.1,53.13,83700.0,33.9615,34.0126,33.9104,33.9296,83700.0
2007-11-19 11:30:00,53.14,53.39,53.13,53.38,125700.0,33.936,34.0956,33.9296,34.0892,125700.0
2007-11-19 11:40:00,53.38,53.47,53.27,53.3,123600.0,34.0892,34.1467,34.019,34.0381,123600.0
2007-11-19 11:50:00,53.3,53.53,53.26,53.43,118400.0,34.0381,34.185,34.0126,34.1212,118400.0
2007-11-19 12:00:00,53.41,53.65,53.3,53.55,117500.0,34.1084,34.2617,34.0381,34.1978,117500.0
2007-11-19 12:10:00,53.55,53.68,53.41,53.63,82100.0,34.1978,34.2808,34.1084,34.2489,82100.0
2007-11-19 12:20:00,53.64,53.74,53.52,53.72,74300.0,34.2553,34.3191,34.1786,34.3064,74300.0
2007-11-19 12:30:00,53.72,53.75,53.45,53.73,161500.0,34.3064,34.3255,34.1339,34.3127,161500.0
2007-11-19 12:40:00,53.73,53.89,53.66,53.71,86200.0,34.3127,34.4149,34.268,34.3,86200.0
2007-11-19 12:50:00,53.71,53.78,53.6,53.64,88400.0,34.3,34.3447,34.2297,34.2553,88400.0
2007-11-19 13:00:00,53.64,53.77,53.38,53.52,116700.0,34.2553,34.3383,34.0892,34.1786,116700.0
2007-11-19 13:10:00,53.51,53.57,53.35,53.5,112200.0,34.1722,34.2106,34.0701,34.1659,112200.0
2007-11-19 13:20:00,53.49,53.64,53.44,53.6,165300.0,34.1595,34.2553,34.1275,34.2297,165300.0
2007-11-19 13:30:00,53.58,53.63,53.49,53.61,47100.0,34.217,34.2489,34.1595,34.2361,47100.0
2007-11-19 13:40:00,53.6,53.6,53.44,53.46,77500.0,34.2297,34.2297,34.1275,34.1403,77500.0
2007-11-19 13:50:00,53.45,53.58,53.34,53.39,113000.0,34.1339,34.217,34.0637,34.0956,113000.0
2007-11-19 14:00:00,53.4,53.65,53.37,53.63,162900.0,34.102,34.2617,34.0828,34.2489,162900.0
2007-11-19 14:10:00,53.63,53.65,53.44,53.65,128500.0,34.2489,34.2617,34.1275,34.2617,128500.0
2007-11-19 14:20:00,53.65,53.71,53.48,53.64,122200.0,34.2617,34.3,34.1531,34.2553,122200.0
2007-11-19 14:30:00,53.62,53.75,53.46,53.73,142300.0,34.2425,34.3255,34.1403,34.3127,142300.0
2007-11-19 14:40:00,53.75,54.08,53.74,53.86,250100.0,34.3255,34.5363,34.3191,34.3958,250100.0
2007-11-19 14:50:00,53.86,53.9,53.6,53.64,213300.0,34.3958,34.4213,34.2297,34.2553,213300.0
2007-11-19 15:00:00,53.64,53.65,53.44,53.5,296400.0,34.2553,34.2617,34.1275,34.1659,296400.0
2007-11-19 15:10:00,53.49,53.55,53.45,53.49,355300.0,34.1595,34.1978,34.1339,34.1595,355300.0
2007-11-19 15:20:00,53.49,54.08,53.48,53.9,369600.0,34.1595,34.5363,34.1531,34.4213,369600.0
2007-11-19 15:30:00,53.9,53.92,53.54,53.57,389700.0,34.4213,34.4341,34.1914,34.2106,389700.0
2007-11-19 15:40:00,53.57,53.69,53.43,53.65,512800.0,34.2106,34.2872,34.1212,34.2617,512800.0
2007-11-19 15:50:00,53.65,53.94,53.61,53.88,658900.0,34.2617,34.4469,34.2361,34.4085,658900.0
2007-11-20 09:30:00,52.14,53.25,52.0,52.59,1339100.0,33.2973,34.0062,33.2079,33.5847,1339100.0
2007-11-20 09:40:00,52.58,52.85,52.32,52.5,1362500.0,33.5783,33.7508,33.4123,33.5272,1362500.0
2007-11-20 09:50:00,52.51,53.02,52.47,52.95,956700.0,33.5336,33.8593,33.5081,33.8146,956700.0
2007-11-20 10:00:00,52.93,53.9,52.88,53.4,1130800.0,33.8019,34.4213,33.7699,34.102,1130800.0
2007-11-20 10:10:00,53.4,54.17,53.4,53.58,1086900.0,34.102,34.5937,34.102,34.217,1086900.0
2007-11-20 10:20:00,53.57,53.72,52.93,52.95,1074100.0,34.2106,34.3064,33.8019,33.8146,1074100.0
2007-11-20 10:30:00,52.95,52.98,52.65,52.77,884700.0,33.8146,33.8338,33.623,33.6997,884700.0
2007-11-20 10:40:00,52.77,52.98,52.6,52.93,636200.0,33.6997,33.8338,33.5911,33.8019,636200.0
2007-11-20 10:50:00,52.93,53.4,52.79,52.96,783400.0,33.8019,34.102,33.7124,33.821,783400.0
2007-11-20 11:00:00,52.96,53.15,52.91,52.99,289400.0,33.821,33.9423,33.7891,33.8402,289400.0
2007-11-20 11:10:00,53.02,53.24,52.93,53.16,327100.0,33.8593,33.9998,33.8019,33.9487,327100.0
2007-11-20 11:20:00,53.14,53.24,53.0,53.02,482800.0,33.936,33.9998,33.8466,33.8593,482800.0
2007-11-20 11:30:00,53.02,53.14,52.94,53.01,294900.0,33.8593,33.936,33.8082,33.8529,294900.0
2007-11-20 11:40:00,53.01,53.01,52.71,52.93,314100.0,33.8529,33.8529,33.6614,33.8019,314100.0
2007-11-20 11:50:00,52.92,53.1,52.8,52.9,329900.0,33.7955,33.9104,33.7188,33.7827,329900.0
2007-11-20 12:00:00,52.91,52.96,52.21,52.25,512900.0,33.7891,33.821,33.342,33.3676,512900.0
2007-11-20 12:10:00,52.26,52.3,51.84,52.23,536500.0,33.374,33.3995,33.1058,33.3548,536500.0
2007-11-20 12:20:00,52.24,52.25,51.92,52.06,323100.0,33.3612,33.3676,33.1569,33.2463,323100.0
2007-11-20 12:30:00,52.06,52.21,51.9,52.03,276600.0,33.2463,33.342,33.1441,33.2271,276600.0
2007-11-20 12:40:00,52.01,52.01,51.3,51.49,566400.0,33.2143,33.2143,32.7609,32.8822,566400.0
2007-11-20 12:50:00,51.5,51.66,51.39,51.62,462400.0,32.8886,32.9908,32.8184,32.9653,462400.0
2007-11-20 13:00:00,51.61,51.63,50.93,50.96,341900.0,32.9589,32.9717,32.5246,32.5438,341900.0
2007-11-20 13:10:00,50.93,52.75,50.69,51.05,569800.0,32.5246,33.6869,32.3714,32.6013,569800.0
2007-11-20 13:20:00,51.05,51.06,50.58,50.58,464400.0,32.6013,32.6076,32.3011,32.3011,464400.0
2007-11-20 13:30:00,50.58,50.8,50.5,50.75,412300.0,32.3011,32.4416,32.25,32.4097,412300.0
2007-11-20 13:40:00,50.76,50.96,50.73,50.94,326800.0,32.4161,32.5438,32.3969,32.531,326800.0
2007-11-20 13:50:00,50.9,50.93,50.56,50.81,428100.0,32.5055,32.5246,32.2883,32.448,428100.0
2007-11-20 14:00:00,50.81,51.19,50.68,51.05,868500.0,32.448,32.6907,32.365,32.6013,868500.0
2007-11-20 14:10:00,51.05,51.06,50.49,50.61,602300.0,32.6013,32.6076,32.2436,32.3203,602300.0
2007-11-20 14:20:00,50.61,50.66,50.41,50.48,555000.0,32.3203,32.3522,32.1925,32.2372,555000.0
2007-11-20 14:30:00,50.48,50.61,50.25,50.39,599200.0,32.2372,32.3203,32.0904,32.1798,599200.0
2007-11-20 14:40:00,50.39,50.97,50.34,50.86,740400.0,32.1798,32.5502,32.1478,32.4799,740400.0
2007-11-20 14:50:00,50.85,51.07,50.85,50.91,923100.0,32.4735,32.614,32.4735,32.5119,923100.0
2007-11-20 15:00:00,50.91,51.22,50.85,51.16,644300.0,32.5119,32.7098,32.4735,32.6715,644300.0
2007-11-20 15:10:00,51.16,51.4,51.05,51.13,473800.0,32.6715,32.8248,32.6013,32.6523,473800.0
2007-11-20 15:20:00,51.13,51.61,51.12,51.52,517900.0,32.6523,32.9589,32.646,32.9014,517900.0
2007-11-20 15:30:00,51.52,51.81,51.52,51.73,526300.0,32.9014,33.0866,32.9014,33.0355,526300.0
2007-11-20 15:40:00,51.73,51.87,51.58,51.73,830500.0,33.0355,33.1249,32.9397,33.0355,830500.0
2007-11-20 15:50:00,51.73,51.84,51.46,51.8,968200.0,33.0355,33.1058,32.8631,33.0802,968200.0
2007-11-21 09:30:00,51.25,51.4,51.0,51.13,449200.0,32.729,32.8248,32.5693,32.6523,449200.0
2007-11-21 09:40:00,51.15,51.48,51.05,51.46,2973900.0,32.6651,32.8759,32.6013,32.8631,2973900.0
2007-11-21 09:50:00,51.46,51.91,51.43,51.68,478200.0,32.8631,33.1505,32.8439,33.0036,478200.0
2007-11-21 10:00:00,51.68,51.8,51.63,51.76,427800.0,33.0036,33.0802,32.9717,33.0547,427800.0
2007-11-21 10:10:00,51.78,52.18,51.78,52.0,540800.0,33.0674,33.3229,33.0674,33.2079,540800.0
2007-11-21 10:20:00,52.01,52.01,51.75,51.76,351000.0,33.2143,33.2143,33.0483,33.0547,351000.0
2007-11-21 10:30:00,51.76,52.0,51.2,51.53,547600.0,33.0547,33.2079,32.697,32.9078,547600.0
2007-11-21 10:40:00,51.54,51.75,51.4,51.67,322600.0,32.9142,33.0483,32.8248,32.9972,322600.0
2007-11-21 10:50:00,51.68,51.68,51.5,51.51,372400.0,33.0036,33.0036,32.8886,32.895,372400.0
2007-11-21 11:00:00,51.53,51.53,51.31,51.4,324400.0,32.9078,32.9078,32.7673,32.8248,324400.0
2007-11-21 11:10:00,51.43,51.51,51.16,51.18,417000.0,32.8439,32.895,32.6715,32.6843,417000.0
2007-11-21 11:20:00,51.18,51.45,51.07,51.23,666500.0,32.6843,32.8567,32.614,32.7162,666500.0
2007-11-21 11:30:00,51.24,51.43,51.2,51.41,303200.0,32.7226,32.8439,32.697,32.8312,303200.0
2007-11-21 11:40:00,51.4,51.41,51.18,51.37,374300.0,32.8248,32.8312,32.6843,32.8056,374300.0
2007-11-21 11:50:00,51.38,51.39,51.29,51.29,244800.0,32.812,32.8184,32.7545,32.7545,244800.0
2007-11-21 12:00:00,51.31,51.37,51.03,51.09,346500.0,32.7673,32.8056,32.5885,32.6268,346500.0
2007-11-21 12:10:00,51.08,51.14,50.97,51.0,404500.0,32.6204,32.6587,32.5502,32.5693,404500.0
2007-11-21 12:20:00,51.0,51.2,51.0,51.16,199100.0,32.5693,32.697,32.5693,32.6715,199100.0
2007-11-21 12:30:00,51.18,51.69,51.18,51.63,256100.0,32.6843,33.01,32.6843,32.9717,256100.0
2007-11-21 12:40:00,51.62,51.86,51.58,51.7,149900.0,32.9653,33.1185,32.9397,33.0164,149900.0
2007-11-21 12:50:00,51.7,52.36,51.69,52.35,198000.0,33.0164,33.4378,33.01,33.4315,198000.0
2007-11-21 13:00:00,52.35,52.37,52.08,52.19,206400.0,33.4315,33.4442,33.259,33.3293,206400.0
2007-11-21 13:10:00,52.19,52.22,52.04,52.06,149100.0,33.3293,33.3484,33.2335,33.2463,149100.0
2007-11-21 13:20:00,52.06,52.25,51.99,52.02,681200.0,33.2463,33.3676,33.2016,33.2207,681200.0
2007-11-21 13:30:00,52.02,52.15,51.99,52.0,159400.0,33.2207,33.3037,33.2016,33.2079,159400.0
2007-11-21 13:40:00,52.0,52.24,51.84,52.18,149600.0,33.2079,33.3612,33.1058,33.3229,149600.0
2007-11-21 13:50:00,52.18,52.79,52.04,52.59,186600.0,33.3229,33.7124,33.2335,33.5847,186600.0
2007-11-21 14:00:00,52.59,52.88,52.46,52.68,345700.0,33.5847,33.7699,33.5017,33.6422,345700.0
2007-11-21 14:10:00,52.65,52.86,52.58,52.68,258200.0,33.623,33.7571,33.5783,33.6422,258200.0
2007-11-21 14:20:00,52.69,52.85,52.55,52.75,259200.0,33.6486,33.7508,33.5592,33.6869,259200.0
2007-11-21 14:30:00,52.77,52.96,52.77,52.91,223300.0,33.6997,33.821,33.6997,33.7891,223300.0
2007-11-21 14:40:00,52.91,53.11,52.78,53.06,346100.0,33.7891,33.9168,33.7061,33.8849,346100.0
2007-11-21 14:50:00,53.07,53.29,52.95,53.25,252100.0,33.8913,34.0318,33.8146,34.0062,252100.0
2007-11-21 15:00:00,53.26,54.01,53.26,53.81,804200.0,34.0126,34.4916,34.0126,34.3638,804200.0
2007-11-21 15:10:00,53.81,54.06,53.73,53.78,612600.0,34.3638,34.5235,34.3127,34.3447,612600.0
2007-11-21 15:20:00,53.8,54.35,53.66,54.16,661400.0,34.3574,34.7087,34.268,34.5873,661400.0
2007-11-21 15:30:00,54.15,54.56,54.15,54.19,785500.0,34.581,34.8428,34.581,34.6065,785500.0
2007-11-21 15:40:00,54.19,54.25,53.78,54.21,588400.0,34.6065,34.6448,34.3447,34.6193,588400.0
2007-11-21 15:50:00,54.21,54.46,54.09,54.22,1101300.0,34.6193,34.7789,34.5426,34.6257,1101300.0
2007-11-23 09:30:00,54.99,55.01,53.97,54.95,542200.0,35.1174,35.1302,34.466,35.0919,542200.0
2007-11-23 09:40:00,54.95,55.13,54.87,55.09,494900.0,35.0919,35.2068,35.0408,35.1813,494900.0
2007-11-23 09:50:00,55.1,56.09,55.09,56.01,708700.0,35.1876,35.8199,35.1813,35.7688,708700.0
2007-11-23 10:00:00,56.01,56.01,55.78,55.97,514200.0,35.7688,35.7688,35.6219,35.7432,514200.0
2007-11-23 10:10:00,55.97,56.29,55.9,56.23,413200.0,35.7432,35.9476,35.6985,35.9093,413200.0
2007-11-23 10:20:00,56.22,56.37,56.06,56.36,327000.0,35.9029,35.9987,35.8007,35.9923,327000.0
2007-11-23 10:30:00,56.36,56.45,56.24,56.44,263800.0,35.9923,36.0498,35.9157,36.0434,263800.0
2007-11-23 10:40:00,56.45,56.51,56.19,56.45,530100.0,36.0498,36.0881,35.8837,36.0498,530100.0
2007-11-23 10:50:00,56.44,56.64,56.33,56.61,280000.0,36.0434,36.1711,35.9731,36.152,280000.0
2007-11-23 11:00:00,56.6,56.62,56.54,56.6,292100.0,36.1456,36.1583,36.1072,36.1456,292100.0
2007-11-23 11:10:00,56.6,56.61,56.32,56.49,1007100.0,36.1456,36.152,35.9668,36.0753,1007100.0
2007-11-23 11:20:00,56.49,56.74,56.4,56.74,236800.0,36.0753,36.235,36.0178,36.235,236800.0
2007-11-23 11:30:00,56.73,56.87,56.68,56.84,278000.0,36.2286,36.318,36.1967,36.2988,278000.0
2007-11-23 11:40:00,56.84,57.0,56.82,56.95,365600.0,36.2988,36.401,36.2861,36.3691,365600.0
2007-11-23 11:50:00,56.94,57.0,56.84,57.0,299600.0,36.3627,36.401,36.2988,36.401,299600.0
2007-11-23 12:00:00,57.0,57.0,56.88,56.96,216500.0,36.401,36.401,36.3244,36.3755,216500.0
2007-11-23 12:10:00,56.96,57.0,56.81,56.89,348500.0,36.3755,36.401,36.2797,36.3308,348500.0
2007-11-23 12:20:00,56.9,57.0,56.84,56.97,334200.0,36.3371,36.401,36.2988,36.3819,334200.0
2007-11-23 12:30:00,56.97,57.0,56.61,56.61,294900.0,36.3819,36.401,36.152,36.152,294900.0
2007-11-23 12:40:00,56.61,57.12,56.57,57.11,648200.0,36.152,36.4776,36.1264,36.4713,648200.0
2007-11-23 12:50:00,57.1,57.16,56.63,57.07,773300.0,36.4649,36.5032,36.1647,36.4457,773300.0
2007-11-26 09:30:00,57.15,57.39,56.56,56.66,942600.0,36.4968,36.6501,36.12,36.1839,942600.0
2007-11-26 09:40:00,56.67,56.88,56.24,56.6,645600.0,36.1903,36.3244,35.9157,36.1456,645600.0
2007-11-26 09:50:00,56.58,57.39,55.81,55.87,667900.0,36.1328,36.6501,35.6411,35.6794,667900.0
2007-11-26 10:00:00,55.84,56.13,55.73,55.93,489600.0,35.6602,35.8454,35.59,35.7177,489600.0
2007-11-26 10:10:00,55.93,56.4,55.88,55.97,372100.0,35.7177,36.0178,35.6858,35.7432,372100.0
2007-11-26 10:20:00,55.97,55.99,55.45,55.6,450600.0,35.7432,35.756,35.4112,35.507,450600.0
2007-11-26 10:30:00,55.59,55.71,55.43,55.52,383700.0,35.5006,35.5772,35.3984,35.4559,383700.0
2007-11-26 10:40:00,55.52,55.87,55.52,55.85,233800.0,35.4559,35.6794,35.4559,35.6666,233800.0
2007-11-26 10:50:00,55.84,55.96,55.55,55.58,206000.0,35.6602,35.7369,35.475,35.4942,206000.0
2007-11-26 11:00:00,55.57,55.9,55.56,55.89,340700.0,35.4878,35.6985,35.4814,35.6921,340700.0
2007-11-26 11:10:00,55.89,55.9,55.78,55.84,239000.0,35.6921,35.6985,35.6219,35.6602,239000.0
2007-11-26 11:20:00,55.82,55.88,55.75,55.76,200400.0,35.6474,35.6858,35.6027,35.6091,200400.0
2007-11-26 11:30:00,55.75,55.83,55.6,55.61,150900.0,35.6027,35.6538,35.507,35.5133,150900.0
2007-11-26 11:40:00,55.61,55.65,55.42,55.47,152400.0,35.5133,35.5389,35.392,35.4239,152400.0
2007-11-26 11:50:00,55.46,55.55,55.35,55.37,104400.0,35.4175,35.475,35.3473,35.3601,104400.0
2007-11-26 12:00:00,55.37,55.87,55.24,55.25,202800.0,35.3601,35.6794,35.277,35.2834,202800.0
2007-11-26 12:10:00,55.25,55.35,55.07,55.14,269800.0,35.2834,35.3473,35.1685,35.2132,269800.0
2007-11-26 12:20:00,55.15,55.58,55.1,55.54,205100.0,35.2196,35.4942,35.1876,35.4686,205100.0
2007-11-26 12:30:00,55.54,55.67,55.4,55.43,96100.0,35.4686,35.5517,35.3792,35.3984,96100.0
2007-11-26 12:40:00,55.43,55.85,55.42,55.77,195400.0,35.3984,35.6666,35.392,35.6155,195400.0
2007-11-26 12:50:00,55.78,55.98,55.63,55.96,128100.0,35.6219,35.7496,35.5261,35.7369,128100.0
2007-11-26 13:00:00,55.94,56.1,55.76,55.76,195600.0,35.7241,35.8263,35.6091,35.6091,195600.0
2007-11-26 13:10:00,55.76,55.9,55.7,55.9,119300.0,35.6091,35.6985,35.5708,35.6985,119300.0
2007-11-26 13:20:00,55.87,55.91,55.67,55.72,138500.0,35.6794,35.7049,35.5517,35.5836,138500.0
2007-11-26 13:30:00,55.72,55.96,55.72,55.86,99700.0,35.5836,35.7369,35.5836,35.673,99700.0
2007-11-26 13:40:00,55.86,55.92,55.67,55.86,168800.0,35.673,35.7113,35.5517,35.673,168800.0
2007-11-26 13:50:00,55.85,55.94,55.6,55.94,215000.0,35.6666,35.7241,35.507,35.7241,215000.0
2007-11-26 14:00:00,55.93,56.24,55.83,56.0,304300.0,35.7177,35.9157,35.6538,35.7624,304300.0
2007-11-26 14:10:00,56.0,56.1,55.85,55.98,202600.0,35.7624,35.8263,35.6666,35.7496,202600.0
2007-11-26 14:20:00,55.98,56.3,55.94,56.1,268700.0,35.7496,35.954,35.7241,35.8263,268700.0
2007-11-26 14:30:00,56.1,56.21,56.0,56.16,143900.0,35.8263,35.8965,35.7624,35.8646,143900.0
2007-11-26 14:40:00,56.15,56.24,56.06,56.14,231200.0,35.8582,35.9157,35.8007,35.8518,231200.0
2007-11-26 14:50:00,56.14,56.31,55.8,56.05,568300.0,35.8518,35.9604,35.6347,35.7943,568300.0
2007-11-26 15:00:00,56.04,56.1,55.92,55.92,354600.0,35.7879,35.8263,35.7113,35.7113,354600.0
2007-11-26 15:10:00,55.92,55.97,55.77,55.83,444700.0,35.7113,35.7432,35.6155,35.6538,444700.0
2007-11-26 15:20:00,55.83,55.83,55.31,55.34,402700.0,35.6538,35.6538,35.3218,35.3409,402700.0
2007-11-26 15:30:00,55.34,55.7,55.33,55.67,352100.0,35.3409,35.5708,35.3345,35.5517,352100.0
2007-11-26 15:40:00,55.67,55.95,55.57,55.85,709200.0,35.5517,35.7305,35.4878,35.6666,709200.0
2007-11-26 15:50:00,55.85,55.87,55.0,55.09,846500.0,35.6666,35.6794,35.1238,35.1813,846500.0
2007-11-27 09:30:00,55.58,56.64,55.29,56.33,494600.0,35.4942,36.1711,35.309,35.9731,494600.0
2007-11-27 09:40:00,56.34,56.5,56.3,56.44,443100.0,35.9795,36.0817,35.954,36.0434,443100.0
2007-11-27 09:50:00,56.46,56.73,56.35,56.7,377000.0,36.0562,36.2286,35.9859,36.2094,377000.0
2007-11-27 10:00:00,56.7,56.71,56.15,56.16,395200.0,36.2094,36.2158,35.8582,35.8646,395200.0
2007-11-27 10:10:00,56.15,56.48,56.02,56.4,269500.0,35.8582,36.0689,35.7752,36.0178,269500.0
2007-11-27 10:20:00,56.39,56.56,56.21,56.3,288600.0,36.0115,36.12,35.8965,35.954,288600.0
2007-11-27 10:30:00,56.3,56.57,56.3,56.51,289100.0,35.954,36.1264,35.954,36.0881,289100.0
2007-11-27 10:40:00,56.52,56.7,56.43,56.65,321700.0,36.0945,36.2094,36.037,36.1775,321700.0
2007-11-27 10:50:00,56.65,57.02,56.59,56.87,340400.0,36.1775,36.4138,36.1392,36.318,340400.0
2007-11-27 11:00:00,56.87,56.9,56.46,56.56,358500.0,36.318,36.3371,36.0562,36.12,358500.0
2007-11-27 11:10:00,56.58,56.65,56.45,56.51,214900.0,36.1328,36.1775,36.0498,36.0881,214900.0
2007-11-27 11:20:00,56.5,56.5,56.25,56.42,168700.0,36.0817,36.0817,35.9221,36.0306,168700.0
2007-11-27 11:30:00,56.42,56.95,56.42,56.89,378200.0,36.0306,36.3691,36.0306,36.3308,378200.0
2007-11-27 11:40:00,56.89,56.97,56.75,56.83,200100.0,36.3308,36.3819,36.2414,36.2924,200100.0
2007-11-27 11:50:00,56.83,56.84,56.56,56.79,158700.0,36.2924,36.2988,36.12,36.2669,158700.0
2007-11-27 12:00:00,56.78,56.95,56.75,56.85,118600.0,36.2605,36.3691,36.2414,36.3052,118600.0
2007-11-27 12:10:00,56.82,56.83,56.62,56.75,88800.0,36.2861,36.2924,36.1583,36.2414,88800.0
2007-11-27 12:20:00,56.76,56.8,56.48,56.55,189100.0,36.2477,36.2733,36.0689,36.1136,189100.0
2007-11-27 12:30:00,56.55,56.81,56.53,56.68,127200.0,36.1136,36.2797,36.1009,36.1967,127200.0
2007-11-27 12:40:00,56.68,56.73,56.55,56.67,111800.0,36.1967,36.2286,36.1136,36.1903,111800.0
2007-11-27 12:50:00,56.67,56.83,56.47,56.49,133700.0,36.1903,36.2924,36.0625,36.0753,133700.0
2007-11-27 13:00:00,56.5,56.57,56.38,56.48,90800.0,36.0817,36.1264,36.0051,36.0689,90800.0
2007-11-27 13:10:00,56.48,56.7,56.4,56.45,108500.0,36.0689,36.2094,36.0178,36.0498,108500.0
2007-11-27 13:20:00,56.42,56.77,56.42,56.77,92700.0,36.0306,36.2541,36.0306,36.2541,92700.0
2007-11-27 13:30:00,56.75,56.8,56.62,56.78,137700.0,36.2414,36.2733,36.1583,36.2605,137700.0
2007-11-27 13:40:00,56.78,56.99,56.76,56.93,264900.0,36.2605,36.3946,36.2477,36.3563,264900.0
2007-11-27 13:50:00,56.93,56.95,56.68,56.77,161400.0,36.3563,36.3691,36.1967,36.2541,161400.0
2007-11-27 14:00:00,56.77,56.85,56.69,56.82,157300.0,36.2541,36.3052,36.203,36.2861,157300.0
2007-11-27 14:10:00,56.82,56.92,56.57,56.58,544400.0,36.2861,36.3499,36.1264,36.1328,544400.0
2007-11-27 14:20:00,56.58,56.66,56.36,56.45,349900.0,36.1328,36.1839,35.9923,36.0498,349900.0
2007-11-27 14:30:00,56.48,56.8,55.76,55.83,935000.0,36.0689,36.2733,35.6091,35.6538,935000.0
2007-11-27 14:40:00,55.84,56.8,55.56,55.7,399100.0,35.6602,36.2733,35.4814,35.5708,399100.0
2007-11-27 14:50:00,55.71,56.19,55.7,56.09,473700.0,35.5772,35.8837,35.5708,35.8199,473700.0
2007-11-27 15:00:00,56.09,56.8,55.96,56.0,535600.0,35.8199,36.2733,35.7369,35.7624,535600.0
2007-11-27 15:10:00,56.01,56.42,56.01,56.24,245100.0,35.7688,36.0306,35.7688,35.9157,245100.0
2007-11-27 15:20:00,56.23,56.37,56.0,56.23,257600.0,35.9093,35.9987,35.7624,35.9093,257600.0
2007-11-27 15:30:00,56.21,56.71,56.15,56.64,479600.0,35.8965,36.2158,35.8582,36.1711,479600.0
2007-11-27 15:40:00,56.63,56.89,56.36,56.89,477000.0,36.1647,36.3308,35.9923,36.3308,477000.0
2007-11-27 15:50:00,56.88,57.03,56.79,57.0,740600.0,36.3244,36.4202,36.2669,36.401,740600.0
2007-11-28 09:30:00,57.15,58.94,57.01,58.82,1095900.0,36.4968,37.6399,36.4074,37.5633,1095900.0
2007-11-28 09:40:00,58.81,58.95,58.23,58.7,866800.0,37.5569,37.6463,37.1865,37.4867,866800.0
2007-11-28 09:50:00,58.71,59.35,58.58,59.29,585500.0,37.493,37.9018,37.41,37.8634,585500.0
2007-11-28 10:00:00,59.3,59.35,58.55,58.55,814600.0,37.8698,37.9018,37.3909,37.3909,814600.0
2007-11-28 10:10:00,58.55,58.62,58.23,58.36,468900.0,37.3909,37.4356,37.1865,37.2695,468900.0
2007-11-28 10:20:00,58.38,58.87,58.32,58.67,361100.0,37.2823,37.5952,37.244,37.4675,361100.0
2007-11-28 10:30:00,58.65,59.21,58.65,59.2,398300.0,37.4547,37.8123,37.4547,37.806,398300.0
2007-11-28 10:40:00,59.19,59.62,59.19,59.45,500200.0,37.7996,38.0742,37.7996,37.9656,500200.0
2007-11-28 10:50:00,59.45,59.45,58.82,58.96,381100.0,37.9656,37.9656,37.5633,37.6527,381100.0
2007-11-28 11:00:00,58.95,59.5,58.91,59.01,221600.0,37.6463,37.9975,37.6208,37.6846,221600.0
2007-11-28 11:10:00,59.0,59.03,58.65,58.74,237500.0,37.6782,37.6974,37.4547,37.5122,237500.0
2007-11-28 11:20:00,58.76,58.82,58.65,58.71,139600.0,37.525,37.5633,37.4547,37.493,139600.0
2007-11-28 11:30:00,58.73,58.97,58.71,58.88,298300.0,37.5058,37.6591,37.493,37.6016,298300.0
2007-11-28 11:40:00,58.91,59.21,58.87,59.11,406500.0,37.6208,37.8123,37.5952,37.7485,406500.0
2007-11-28 11:50:00,59.12,59.15,58.89,58.91,350200.0,37.7549,37.774,37.608,37.6208,350200.0
2007-11-28 12:00:00,58.92,59.45,58.92,59.45,281900.0,37.6272,37.9656,37.6272,37.9656,281900.0
2007-11-28 12:10:00,59.44,59.49,59.37,59.47,207500.0,37.9592,37.9912,37.9145,37.9784,207500.0
2007-11-28 12:20:00,59.45,59.5,59.33,59.35,191600.0,37.9656,37.9975,37.889,37.9018,191600.0
2007-11-28 12:30:00,59.35,59.45,59.24,59.25,154400.0,37.9018,37.9656,37.8315,37.8379,154400.0
2007-11-28 12:40:00,59.25,59.31,59.22,59.3,121700.0,37.8379,37.8762,37.8187,37.8698,121700.0
2007-11-28 12:50:00,59.29,59.35,59.29,59.3,142200.0,37.8634,37.9018,37.8634,37.8698,142200.0
2007-11-28 13:00:00,59.31,59.31,59.21,59.23,138800.0,37.8762,37.8762,37.8123,37.8251,138800.0
2007-11-28 13:10:00,59.24,59.38,59.15,59.35,175400.0,37.8315,37.9209,37.774,37.9018,175400.0
2007-11-28 13:20:00,59.35,59.51,59.33,59.48,224000.0,37.9018,38.0039,37.889,37.9848,224000.0
2007-11-28 13:30:00,59.48,59.49,59.32,59.42,300300.0,37.9848,37.9912,37.8826,37.9465,300300.0
2007-11-28 13:40:00,59.42,59.6,59.4,59.57,222900.0,37.9465,38.0614,37.9337,38.0422,222900.0
2007-11-28 13:50:00,59.57,59.82,59.55,59.7,366600.0,38.0422,38.2019,38.0295,38.1253,366600.0
2007-11-28 14:00:00,59.7,59.74,59.53,59.73,247400.0,38.1253,38.1508,38.0167,38.1444,247400.0
2007-11-28 14:10:00,59.74,60.0,59.68,59.95,396700.0,38.1508,38.3169,38.1125,38.2849,396700.0
2007-11-28 14:20:00,59.97,60.02,59.76,59.82,429100.0,38.2977,38.3296,38.1636,38.2019,429100.0
2007-11-28 14:30:00,59.82,59.99,59.73,59.99,872600.0,38.2019,38.3105,38.1444,38.3105,872600.0
2007-11-28 14:40:00,59.99,60.03,59.81,59.96,481100.0,38.3105,38.336,38.1955,38.2913,481100.0
2007-11-28 14:50:00,59.96,59.96,59.87,59.89,351600.0,38.2913,38.2913,38.2338,38.2466,351600.0
2007-11-28 15:00:00,59.89,60.0,59.8,59.88,435500.0,38.2466,38.3169,38.1891,38.2402,435500.0
2007-11-28 15:10:00,59.88,59.97,57.5,59.96,423300.0,38.2402,38.2977,36.7203,38.2913,423300.0
2007-11-28 15:20:00,59.98,60.01,59.85,59.89,354200.0,38.3041,38.3232,38.2211,38.2466,354200.0
2007-11-28 15:30:00,59.89,60.06,59.8,60.06,405600.0,38.2466,38.3552,38.1891,38.3552,405600.0
2007-11-28 15:40:00,60.05,60.11,59.78,59.78,672400.0,38.3488,38.3871,38.1764,38.1764,672400.0
2007-11-28 15:50:00,59.78,59.84,59.48,59.53,903500.0,38.1764,38.2147,37.9848,38.0167,903500.0
2007-11-29 09:30:00,59.0,59.04,58.45,58.64,768200.0,37.6782,37.7038,37.327,37.4483,768200.0
2007-11-29 09:40:00,58.62,58.88,58.28,58.3,680500.0,37.4356,37.6016,37.2184,37.2312,680500.0
2007-11-29 09:50:00,58.28,58.54,58.23,58.5,432000.0,37.2184,37.3845,37.1865,37.3589,432000.0
2007-11-29 10:00:00,58.5,58.88,58.44,58.48,379100.0,37.3589,37.6016,37.3206,37.3462,379100.0
2007-11-29 10:10:00,58.46,58.71,58.4,58.62,233400.0,37.3334,37.493,37.2951,37.4356,233400.0
2007-11-29 10:20:00,58.62,58.74,58.4,58.47,259300.0,37.4356,37.5122,37.2951,37.3398,259300.0
2007-11-29 10:30:00,58.49,58.63,58.47,58.61,282100.0,37.3525,37.442,37.3398,37.4292,282100.0
2007-11-29 10:40:00,58.62,58.74,58.5,58.52,166800.0,37.4356,37.5122,37.3589,37.3717,166800.0
2007-11-29 10:50:00,58.53,58.6,58.44,58.6,210400.0,37.3781,37.4228,37.3206,37.4228,210400.0
2007-11-29 11:00:00,58.6,58.79,58.51,58.69,206300.0,37.4228,37.5441,37.3653,37.4803,206300.0
2007-11-29 11:10:00,58.69,58.72,58.58,58.64,116100.0,37.4803,37.4994,37.41,37.4483,116100.0
2007-11-29 11:20:00,58.62,58.81,58.53,58.79,128100.0,37.4356,37.5569,37.3781,37.5441,128100.0
2007-11-29 11:30:00,58.79,59.4,58.78,59.22,370300.0,37.5441,37.9337,37.5377,37.8187,370300.0
2007-11-29 11:40:00,59.2,59.48,59.13,59.43,237100.0,37.806,37.9848,37.7613,37.9528,237100.0
2007-11-29 11:50:00,59.45,59.48,59.32,59.33,86700.0,37.9656,37.9848,37.8826,37.889,86700.0
2007-11-29 12:00:00,59.33,59.42,59.25,59.36,118000.0,37.889,37.9465,37.8379,37.9081,118000.0
2007-11-29 12:10:00,59.35,59.35,59.16,59.2,160200.0,37.9018,37.9018,37.7804,37.806,160200.0
2007-11-29 12:20:00,59.2,59.39,59.13,59.39,181600.0,37.806,37.9273,37.7613,37.9273,181600.0
2007-11-29 12:30:00,59.39,59.55,59.35,59.54,109500.0,37.9273,38.0295,37.9018,38.0231,109500.0
2007-11-29 12:40:00,59.53,59.67,59.27,59.28,218300.0,38.0167,38.1061,37.8507,37.8571,218300.0
2007-11-29 12:50:00,59.28,59.4,59.22,59.26,165500.0,37.8571,37.9337,37.8187,37.8443,165500.0
2007-11-29 13:00:00,59.25,59.43,59.15,59.4,148400.0,37.8379,37.9528,37.774,37.9337,148400.0
2007-11-29 13:10:00,59.42,59.64,59.32,59.55,155800.0,37.9465,38.087,37.8826,38.0295,155800.0
2007-11-29 13:20:00,59.52,59.52,59.25,59.29,96400.0,38.0103,38.0103,37.8379,37.8634,96400.0
2007-11-29 13:30:00,59.27,59.45,59.27,59.39,60700.0,37.8507,37.9656,37.8507,37.9273,60700.0
2007-11-29 13:40:00,59.39,59.39,59.08,59.23,200300.0,37.9273,37.9273,37.7293,37.8251,200300.0
2007-11-29 13:50:00,59.22,59.57,59.22,59.51,118400.0,37.8187,38.0422,37.8187,38.0039,118400.0
2007-11-29 14:00:00,59.51,59.6,59.44,59.54,283200.0,38.0039,38.0614,37.9592,38.0231,283200.0
2007-11-29 14:10:00,59.56,59.73,59.4,59.72,271300.0,38.0359,38.1444,37.9337,38.138,271300.0
2007-11-29 14:20:00,59.73,59.95,59.64,59.89,213600.0,38.1444,38.2849,38.087,38.2466,213600.0
2007-11-29 14:30:00,59.91,59.97,59.83,59.9,234900.0,38.2594,38.2977,38.2083,38.253,234900.0
2007-11-29 14:40:00,59.89,59.98,59.66,59.68,141300.0,38.2466,38.3041,38.0997,38.1125,141300.0
2007-11-29 14:50:00,59.68,59.83,59.6,59.75,212000.0,38.1125,38.2083,38.0614,38.1572,212000.0
2007-11-29 15:00:00,59.76,59.87,59.71,59.8,249200.0,38.1636,38.2338,38.1317,38.1891,249200.0
2007-11-29 15:10:00,59.81,59.84,59.74,59.8,312400.0,38.1955,38.2147,38.1508,38.1891,312400.0
2007-11-29 15:20:00,59.8,59.81,59.55,59.66,249500.0,38.1891,38.1955,38.0295,38.0997,249500.0
2007-11-29 15:30:00,59.67,59.67,59.44,59.53,321700.0,38.1061,38.1061,37.9592,38.0167,321700.0
2007-11-29 15:40:00,59.53,59.73,59.51,59.62,432700.0,38.0167,38.1444,38.0039,38.0742,432700.0
2007-11-29 15:50:00,59.62,59.64,59.34,59.5,409800.0,38.0742,38.087,37.8954,37.9975,409800.0
2007-11-30 09:30:00,60.64,61.0,60.05,60.53,611100.0,38.7256,38.9555,38.3488,38.6553,611100.0
2007-11-30 09:40:00,60.53,60.73,59.92,60.09,384900.0,38.6553,38.783,38.2658,38.3743,384900.0
2007-11-30 09:50:00,60.1,60.45,60.05,60.16,213300.0,38.3807,38.6042,38.3488,38.419,213300.0
2007-11-30 10:00:00,60.18,60.23,59.93,60.22,320200.0,38.4318,38.4637,38.2722,38.4573,320200.0
2007-11-30 10:10:00,60.22,60.23,59.89,60.04,264800.0,38.4573,38.4637,38.2466,38.3424,264800.0
2007-11-30 10:20:00,60.06,60.06,59.78,59.87,302100.0,38.3552,38.3552,38.1764,38.2338,302100.0
2007-11-30 10:30:00,59.86,60.03,59.83,59.99,253400.0,38.2274,38.336,38.2083,38.3105,253400.0
2007-11-30 10:40:00,60.0,60.07,59.96,59.98,168100.0,38.3169,38.3616,38.2913,38.3041,168100.0
2007-11-30 10:50:00,59.99,60.03,59.93,59.93,242200.0,38.3105,38.336,38.2722,38.2722,242200.0
2007-11-30 11:00:00,59.93,59.99,59.77,59.78,281600.0,38.2722,38.3105,38.17,38.1764,281600.0
2007-11-30 11:10:00,59.78,59.89,59.75,59.8,199900.0,38.1764,38.2466,38.1572,38.1891,199900.0
2007-11-30 11:20:00,59.8,60.0,59.79,59.96,257200.0,38.1891,38.3169,38.1827,38.2913,257200.0
2007-11-30 11:30:00,59.98,60.0,59.87,59.93,132300.0,38.3041,38.3169,38.2338,38.2722,132300.0
2007-11-30 11:40:00,59.93,60.01,59.93,59.99,83800.0,38.2722,38.3232,38.2722,38.3105,83800.0
2007-11-30 11:50:00,60.0,60.0,59.96,59.99,119400.0,38.3169,38.3169,38.2913,38.3105,119400.0
2007-11-30 12:00:00,59.99,59.99,59.91,59.94,181600.0,38.3105,38.3105,38.2594,38.2785,181600.0
2007-11-30 12:10:00,59.95,59.99,59.92,59.98,112700.0,38.2849,38.3105,38.2658,38.3041,112700.0
2007-11-30 12:20:00,59.98,60.15,59.92,59.95,229500.0,38.3041,38.4126,38.2658,38.2849,229500.0
2007-11-30 12:30:00,59.96,60.05,59.89,60.05,159500.0,38.2913,38.3488,38.2466,38.3488,159500.0
2007-11-30 12:40:00,60.05,60.14,59.97,60.07,905400.0,38.3488,38.4063,38.2977,38.3616,905400.0
2007-11-30 12:50:00,60.05,60.42,60.0,60.36,124900.0,38.3488,38.5851,38.3169,38.5468,124900.0
2007-11-30 13:00:00,60.37,60.4,60.25,60.37,88700.0,38.5531,38.5723,38.4765,38.5531,88700.0
2007-11-30 13:10:00,60.37,60.49,60.23,60.38,134700.0,38.5531,38.6298,38.4637,38.5595,134700.0
2007-11-30 13:20:00,60.38,60.42,60.3,60.33,180100.0,38.5595,38.5851,38.5084,38.5276,180100.0
2007-11-30 13:30:00,60.32,60.46,60.3,60.39,212600.0,38.5212,38.6106,38.5084,38.5659,212600.0
2007-11-30 13:40:00,60.4,60.45,60.25,60.35,96300.0,38.5723,38.6042,38.4765,38.5404,96300.0
2007-11-30 13:50:00,60.34,60.35,60.21,60.26,109500.0,38.534,38.5404,38.451,38.4829,109500.0
2007-11-30 14:00:00,60.29,60.31,60.08,60.2,140400.0,38.5021,38.5148,38.3679,38.4446,140400.0
2007-11-30 14:10:00,60.2,60.21,60.07,60.12,166400.0,38.4446,38.451,38.3616,38.3935,166400.0
2007-11-30 14:20:00,60.11,60.2,60.0,60.06,176100.0,38.3871,38.4446,38.3169,38.3552,176100.0
2007-11-30 14:30:00,60.06,60.17,59.99,60.08,276900.0,38.3552,38.4254,38.3105,38.3679,276900.0
2007-11-30 14:40:00,60.07,60.13,59.99,60.0,241700.0,38.3616,38.3999,38.3105,38.3169,241700.0
2007-11-30 14:50:00,60.01,60.1,59.95,60.04,492700.0,38.3232,38.3807,38.2849,38.3424,492700.0
2007-11-30 15:00:00,60.05,60.07,59.8,59.9,326900.0,38.3488,38.3616,38.1891,38.253,326900.0
2007-11-30 15:10:00,59.9,60.04,59.75,60.03,268900.0,38.253,38.3424,38.1572,38.336,268900.0
2007-11-30 15:20:00,60.02,60.07,59.91,59.95,243900.0,38.3296,38.3616,38.2594,38.2849,243900.0
2007-11-30 15:30:00,59.95,60.02,59.89,59.93,289300.0,38.2849,38.3296,38.2466,38.2722,289300.0
2007-11-30 15:40:00,59.95,60.12,59.88,59.94,468500.0,38.2849,38.3935,38.2402,38.2785,468500.0
2007-11-30 15:50:00,59.94,60.08,59.84,59.99,590700.0,38.2785,38.3679,38.2147,38.3105,590700.0
2007-12-03 09:30:00,60.0,60.01,59.51,59.56,379400.0,38.3169,38.3232,38.0039,38.0359,379400.0
2007-12-03 09:40:00,59.54,59.82,59.4,59.73,361800.0,38.0231,38.2019,37.9337,38.1444,361800.0
2007-12-03 09:50:00,59.72,59.79,59.61,59.75,240800.0,38.138,38.1827,38.0678,38.1572,240800.0
2007-12-03 10:00:00,59.73,59.78,59.48,59.48,308000.0,38.1444,38.1764,37.9848,37.9848,308000.0
2007-12-03 10:10:00,59.48,59.71,59.32,59.71,292400.0,37.9848,38.1317,37.8826,38.1317,292400.0
2007-12-03 10:20:00,59.67,59.8,59.61,59.77,145800.0,38.1061,38.1891,38.0678,38.17,145800.0
2007-12-03 10:30:00,59.77,60.15,59.76,60.05,308700.0,38.17,38.4126,38.1636,38.3488,308700.0
2007-12-03 10:40:00,60.03,60.06,59.83,59.98,184500.0,38.336,38.3552,38.2083,38.3041,184500.0
2007-12-03 10:50:00,59.98,60.01,59.9,59.92,332300.0,38.3041,38.3232,38.253,38.2658,332300.0
2007-12-03 11:00:00,59.92,60.11,59.91,60.06,178400.0,38.2658,38.3871,38.2594,38.3552,178400.0
2007-12-03 11:10:00,60.06,60.12,59.94,60.03,118200.0,38.3552,38.3935,38.2785,38.336,118200.0
2007-12-03 11:20:00,60.05,60.19,59.91,60.19,101200.0,38.3488,38.4382,38.2594,38.4382,101200.0
2007-12-03 11:30:00,60.2,60.3,59.98,60.2,110900.0,38.4446,38.5084,38.3041,38.4446,110900.0
2007-12-03 11:40:00,60.2,60.25,60.12,60.17,69500.0,38.4446,38.4765,38.3935,38.4254,69500.0
2007-12-03 11:50:00,60.18,60.25,60.08,60.11,49500.0,38.4318,38.4765,38.3679,38.3871,49500.0
2007-12-03 12:00:00,60.11,60.2,60.05,60.18,58100.0,38.3871,38.4446,38.3488,38.4318,58100.0
2007-12-03 12:10:00,60.2,60.3,60.02,60.16,104700.0,38.4446,38.5084,38.3296,38.419,104700.0
2007-12-03 12:20:00,60.17,60.2,60.14,60.17,66800.0,38.4254,38.4446,38.4063,38.4254,66800.0
2007-12-03 12:30:00,60.17,60.2,60.08,60.11,105800.0,38.4254,38.4446,38.3679,38.3871,105800.0
2007-12-03 12:40:00,60.11,60.15,60.02,60.09,96700.0,38.3871,38.4126,38.3296,38.3743,96700.0
2007-12-03 12:50:00,60.1,60.26,60.05,60.07,69300.0,38.3807,38.4829,38.3488,38.3616,69300.0
2007-12-03 13:00:00,60.07,60.07,59.86,59.86,85100.0,38.3616,38.3616,38.2274,38.2274,85100.0
2007-12-03 13:10:00,59.87,60.0,59.86,59.96,101300.0,38.2338,38.3169,38.2274,38.2913,101300.0
2007-12-03 13:20:00,59.98,59.98,59.77,59.78,124300.0,38.3041,38.3041,38.17,38.1764,124300.0
2007-12-03 13:30:00,59.77,59.84,59.73,59.84,74000.0,38.17,38.2147,38.1444,38.2147,74000.0
2007-12-03 13:40:00,59.85,59.91,59.76,59.87,120000.0,38.2211,38.2594,38.1636,38.2338,120000.0
2007-12-03 13:50:00,59.87,59.88,59.68,59.72,174800.0,38.2338,38.2402,38.1125,38.138,174800.0
2007-12-03 14:00:00,59.74,59.94,59.74,59.87,75500.0,38.1508,38.2785,38.1508,38.2338,75500.0
2007-12-03 14:10:00,59.88,59.92,59.7,59.89,82400.0,38.2402,38.2658,38.1253,38.2466,82400.0
2007-12-03 14:20:00,59.9,59.97,59.79,59.8,222000.0,38.253,38.2977,38.1827,38.1891,222000.0
2007-12-03 14:30:00,59.8,59.86,59.76,59.79,188000.0,38.1891,38.2274,38.1636,38.1827,188000.0
2007-12-03 14:40:00,59.79,59.86,59.74,59.82,214800.0,38.1827,38.2274,38.1508,38.2019,214800.0
2007-12-03 14:50:00,59.81,59.99,59.8,59.86,142400.0,38.1955,38.3105,38.1891,38.2274,142400.0
2007-12-03 15:00:00,59.86,59.88,59.69,59.75,194000.0,38.2274,38.2402,38.1189,38.1572,194000.0
2007-12-03 15:10:00,59.75,59.84,59.73,59.81,198100.0,38.1572,38.2147,38.1444,38.1955,198100.0
2007-12-03 15:20:00,59.8,59.9,59.64,59.9,246700.0,38.1891,38.253,38.087,38.253,246700.0
2007-12-03 15:30:00,59.89,60.02,59.89,59.9,327400.0,38.2466,38.3296,38.2466,38.253,327400.0
2007-12-03 15:40:00,59.91,59.91,59.86,59.86,300300.0,38.2594,38.2594,38.2274,38.2274,300300.0
2007-12-03 15:50:00,59.86,59.86,59.43,59.46,492000.0,38.2274,38.2274,37.9528,37.972,492000.0
2007-12-04 09:30:00,59.05,59.37,58.53,58.83,391100.0,37.7102,37.9145,37.3781,37.5697,391100.0
2007-12-04 09:40:00,58.83,59.14,58.71,59.05,631900.0,37.5697,37.7676,37.493,37.7102,631900.0
2007-12-04 09:50:00,59.05,59.26,58.9,59.02,361400.0,37.7102,37.8443,37.6144,37.691,361400.0
2007-12-04 10:00:00,59.02,59.09,58.78,58.82,190000.0,37.691,37.7357,37.5377,37.5633,190000.0
2007-12-04 10:10:00,58.82,59.19,58.82,58.91,167400.0,37.5633,37.7996,37.5633,37.6208,167400.0
2007-12-04 10:20:00,58.91,59.44,58.91,59.42,224400.0,37.6208,37.9592,37.6208,37.9465,224400.0
2007-12-04 10:30:00,59.44,59.6,59.11,59.25,172500.0,37.9592,38.0614,37.7485,37.8379,172500.0
2007-12-04 10:40:00,59.25,59.29,59.13,59.18,79700.0,37.8379,37.8634,37.7613,37.7932,79700.0
2007-12-04 10:50:00,59.17,59.17,58.96,59.06,130100.0,37.7868,37.7868,37.6527,37.7166,130100.0
2007-12-04 11:00:00,59.04,59.12,58.97,59.11,140000.0,37.7038,37.7549,37.6591,37.7485,140000.0
2007-12-04 11:10:00,59.11,59.29,59.05,59.26,145600.0,37.7485,37.8634,37.7102,37.8443,145600.0
2007-12-04 11:20:00,59.27,59.31,59.1,59.18,187300.0,37.8507,37.8762,37.7421,37.7932,187300.0
2007-12-04 11:30:00,59.17,59.24,58.75,59.14,187900.0,37.7868,37.8315,37.5186,37.7676,187900.0
2007-12-04 11:40:00,59.14,59.3,59.05,59.14,100900.0,37.7676,37.8698,37.7102,37.7676,100900.0
2007-12-04 11:50:00,59.16,59.31,59.16,59.25,171800.0,37.7804,37.8762,37.7804,37.8379,171800.0
2007-12-04 12:00:00,59.25,59.44,59.18,59.33,244300.0,37.8379,37.9592,37.7932,37.889,244300.0
2007-12-04 12:10:00,59.33,59.54,59.28,59.48,391500.0,37.889,38.0231,37.8571,37.9848,391500.0
2007-12-04 12:20:00,59.46,59.6,59.41,59.54,96800.0,37.972,38.0614,37.9401,38.0231,96800.0
2007-12-04 12:30:00,59.55,59.62,59.49,59.61,131200.0,38.0295,38.0742,37.9912,38.0678,131200.0
2007-12-04 12:40:00,59.63,59.9,59.62,59.85,175700.0,38.0806,38.253,38.0742,38.2211,175700.0
2007-12-04 12:50:00,59.85,59.93,59.72,59.72,123800.0,38.2211,38.2722,38.138,38.138,123800.0
2007-12-04 13:00:00,59.73,59.87,59.63,59.66,131700.0,38.1444,38.2338,38.0806,38.0997,131700.0
2007-12-04 13:10:00,59.67,59.7,59.57,59.57,73400.0,38.1061,38.1253,38.0422,38.0422,73400.0
2007-12-04 13:20:00,59.57,59.57,59.2,59.27,343800.0,38.0422,38.0422,37.806,37.8507,343800.0
2007-12-04 13:30:00,59.27,59.42,59.26,59.38,176200.0,37.8507,37.9465,37.8443,37.9209,176200.0
2007-12-04 13:40:00,59.38,59.63,59.28,59.63,170400.0,37.9209,38.0806,37.8571,38.0806,170400.0
2007-12-04 13:50:00,59.63,59.8,59.52,59.71,168200.0,38.0806,38.1891,38.0103,38.1317,168200.0
2007-12-04 14:00:00,59.71,59.84,59.62,59.74,229800.0,38.1317,38.2147,38.0742,38.1508,229800.0
2007-12-04 14:10:00,59.72,59.99,59.6,59.89,161800.0,38.138,38.3105,38.0614,38.2466,161800.0
2007-12-04 14:20:00,59.9,59.9,59.59,59.63,114600.0,38.253,38.253,38.055,38.0806,114600.0
2007-12-04 14:30:00,59.63,59.73,59.63,59.66,92400.0,38.0806,38.1444,38.0806,38.0997,92400.0
2007-12-04 14:40:00,59.65,59.74,59.61,59.7,131600.0,38.0933,38.1508,38.0678,38.1253,131600.0
2007-12-04 14:50:00,59.71,59.93,59.7,59.89,138800.0,38.1317,38.2722,38.1253,38.2466,138800.0
2007-12-04 15:00:00,59.91,60.0,59.75,59.89,128100.0,38.2594,38.3169,38.1572,38.2466,128100.0
2007-12-04 15:10:00,59.9,59.98,59.82,59.96,136000.0,38.253,38.3041,38.2019,38.2913,136000.0
2007-12-04 15:20:00,59.96,60.14,59.9,59.97,239000.0,38.2913,38.4063,38.253,38.2977,239000.0
2007-12-04 15:30:00,59.98,59.98,59.82,59.85,258300.0,38.3041,38.3041,38.2019,38.2211,258300.0
2007-12-04 15:40:00,59.85,59.97,59.8,59.86,287500.0,38.2211,38.2977,38.1891,38.2274,287500.0
2007-12-04 15:50:00,59.85,59.85,59.36,59.39,599700.0,38.2211,38.2211,37.9081,37.9273,599700.0
2007-12-05 09:30:00,59.86,60.32,59.77,60.25,362500.0,38.2274,38.5212,38.17,38.4765,362500.0
2007-12-05 09:40:00,60.23,60.36,59.96,59.96,313900.0,38.4637,38.5468,38.2913,38.2913,313900.0
2007-12-05 09:50:00,59.97,60.07,59.92,59.95,154000.0,38.2977,38.3616,38.2658,38.2849,154000.0
2007-12-05 10:00:00,59.96,60.2,59.86,60.01,183400.0,38.2913,38.4446,38.2274,38.3232,183400.0
2007-12-05 10:10:00,60.01,60.07,59.73,59.85,150400.0,38.3232,38.3616,38.1444,38.2211,150400.0
2007-12-05 10:20:00,59.86,59.94,59.79,59.91,160400.0,38.2274,38.2785,38.1827,38.2594,160400.0
2007-12-05 10:30:00,59.9,59.92,59.58,59.68,236600.0,38.253,38.2658,38.0486,38.1125,236600.0
2007-12-05 10:40:00,59.69,59.77,59.52,59.7,203000.0,38.1189,38.17,38.0103,38.1253,203000.0
2007-12-05 10:50:00,59.7,59.98,59.68,59.96,121600.0,38.1253,38.3041,38.1125,38.2913,121600.0
2007-12-05 11:00:00,59.96,59.97,59.72,59.86,143400.0,38.2913,38.2977,38.138,38.2274,143400.0
2007-12-05 11:10:00,59.87,60.07,59.87,60.0,128100.0,38.2338,38.3616,38.2338,38.3169,128100.0
2007-12-05 11:20:00,60.01,60.12,59.97,60.04,145100.0,38.3232,38.3935,38.2977,38.3424,145100.0
2007-12-05 11:30:00,60.03,60.11,59.85,59.85,123600.0,38.336,38.3871,38.2211,38.2211,123600.0
2007-12-05 11:40:00,59.86,60.06,59.86,60.06,103500.0,38.2274,38.3552,38.2274,38.3552,103500.0
2007-12-05 11:50:00,60.05,60.1,59.97,60.07,97400.0,38.3488,38.3807,38.2977,38.3616,97400.0
2007-12-05 12:00:00,60.07,60.12,60.06,60.1,90200.0,38.3616,38.3935,38.3552,38.3807,90200.0
2007-12-05 12:10:00,60.1,60.11,60.02,60.07,103000.0,38.3807,38.3871,38.3296,38.3616,103000.0
2007-12-05 12:20:00,60.07,60.09,59.99,60.06,147200.0,38.3616,38.3743,38.3105,38.3552,147200.0
2007-12-05 12:30:00,60.07,60.22,59.96,60.22,103300.0,38.3616,38.4573,38.2913,38.4573,103300.0
2007-12-05 12:40:00,60.22,60.49,60.21,60.4,217600.0,38.4573,38.6298,38.451,38.5723,217600.0
2007-12-05 12:50:00,60.4,60.41,59.77,59.89,140700.0,38.5723,38.5787,38.17,38.2466,140700.0
2007-12-05 13:00:00,59.88,60.04,59.82,59.82,88700.0,38.2402,38.3424,38.2019,38.2019,88700.0
2007-12-05 13:10:00,59.82,59.87,59.63,59.73,90600.0,38.2019,38.2338,38.0806,38.1444,90600.0
2007-12-05 13:20:00,59.72,59.87,59.66,59.83,77400.0,38.138,38.2338,38.0997,38.2083,77400.0
2007-12-05 13:30:00,59.83,60.0,59.82,59.88,75200.0,38.2083,38.3169,38.2019,38.2402,75200.0
2007-12-05 13:40:00,59.88,59.97,59.7,59.84,87800.0,38.2402,38.2977,38.1253,38.2147,87800.0
2007-12-05 13:50:00,59.85,59.9,59.77,59.81,102500.0,38.2211,38.253,38.17,38.1955,102500.0
2007-12-05 14:00:00,59.81,59.9,59.74,59.82,121200.0,38.1955,38.253,38.1508,38.2019,121200.0
2007-12-05 14:10:00,59.81,59.86,59.7,59.83,91300.0,38.1955,38.2274,38.1253,38.2083,91300.0
2007-12-05 14:20:00,59.83,59.84,59.27,59.32,256800.0,38.2083,38.2147,37.8507,37.8826,256800.0
2007-12-05 14:30:00,59.32,59.41,59.18,59.38,135900.0,37.8826,37.9401,37.7932,37.9209,135900.0
2007-12-05 14:40:00,59.39,59.54,59.37,59.52,113800.0,37.9273,38.0231,37.9145,38.0103,113800.0
2007-12-05 14:50:00,59.52,59.57,59.19,59.42,161300.0,38.0103,38.0422,37.7996,37.9465,161300.0
2007-12-05 15:00:00,59.42,59.54,59.39,59.51,129900.0,37.9465,38.0231,37.9273,38.0039,129900.0
2007-12-05 15:10:00,59.51,59.92,59.51,59.91,238300.0,38.0039,38.2658,38.0039,38.2594,238300.0
2007-12-05 15:20:00,59.92,59.99,59.7,59.75,215500.0,38.2658,38.3105,38.1253,38.1572,215500.0
2007-12-05 15:30:00,59.75,60.01,59.74,59.98,213000.0,38.1572,38.3232,38.1508,38.3041,213000.0
2007-12-05 15:40:00,59.99,60.11,59.83,59.9,258000.0,38.3105,38.3871,38.2083,38.253,258000.0
2007-12-05 15:50:00,59.9,60.19,59.9,60.09,472000.0,38.253,38.4382,38.253,38.3743,472000.0
2007-12-06 09:30:00,55.99,56.65,55.61,56.56,2121400.0,35.756,36.1775,35.5133,36.12,2121400.0
2007-12-06 09:40:00,56.55,57.44,56.41,57.1,1651100.0,36.1136,36.682,36.0242,36.4649,1651100.0
2007-12-06 09:50:00,57.1,57.39,56.23,56.24,956000.0,36.4649,36.6501,35.9093,35.9157,956000.0
2007-12-06 10:00:00,56.23,56.47,56.05,56.18,686700.0,35.9093,36.0625,35.7943,35.8773,686700.0
2007-12-06 10:10:00,56.17,56.6,56.14,56.59,519400.0,35.871,36.1456,35.8518,36.1392,519400.0
2007-12-06 10:20:00,56.56,56.9,56.29,56.41,450900.0,36.12,36.3371,35.9476,36.0242,450900.0
2007-12-06 10:30:00,56.4,56.6,56.21,56.38,322300.0,36.0178,36.1456,35.8965,36.0051,322300.0
2007-12-06 10:40:00,56.38,56.42,56.1,56.17,450600.0,36.0051,36.0306,35.8263,35.871,450600.0
2007-12-06 10:50:00,56.18,56.29,55.92,56.01,559200.0,35.8773,35.9476,35.7113,35.7688,559200.0
2007-12-06 11:00:00,56.02,56.09,55.81,55.81,397700.0,35.7752,35.8199,35.6411,35.6411,397700.0
2007-12-06 11:10:00,55.81,55.98,55.6,55.67,476300.0,35.6411,35.7496,35.507,35.5517,476300.0
2007-12-06 11:20:00,55.68,55.85,55.42,55.58,724000.0,35.558,35.6666,35.392,35.4942,724000.0
2007-12-06 11:30:00,55.57,55.82,55.34,55.74,621800.0,35.4878,35.6474,35.3409,35.5964,621800.0
2007-12-06 11:40:00,55.74,55.82,55.4,55.43,408700.0,35.5964,35.6474,35.3792,35.3984,408700.0
2007-12-06 11:50:00,55.43,55.56,55.3,55.53,303800.0,35.3984,35.4814,35.3154,35.4622,303800.0
2007-12-06 12:00:00,55.53,55.87,55.52,55.75,318400.0,35.4622,35.6794,35.4559,35.6027,318400.0
2007-12-06 12:10:00,55.75,55.75,55.45,55.67,288900.0,35.6027,35.6027,35.4112,35.5517,288900.0
2007-12-06 12:20:00,55.65,55.67,55.37,55.43,469300.0,35.5389,35.5517,35.3601,35.3984,469300.0
2007-12-06 12:30:00,55.43,55.53,55.39,55.48,320400.0,35.3984,35.4622,35.3728,35.4303,320400.0
2007-12-06 12:40:00,55.47,55.47,55.38,55.41,210400.0,35.4239,35.4239,35.3665,35.3856,210400.0
2007-12-06 12:50:00,55.4,55.62,55.38,55.55,234500.0,35.3792,35.5197,35.3665,35.475,234500.0
2007-12-06 13:00:00,55.54,55.78,55.53,55.62,226900.0,35.4686,35.6219,35.4622,35.5197,226900.0
2007-12-06 13:10:00,55.62,55.63,55.33,55.41,326900.0,35.5197,35.5261,35.3345,35.3856,326900.0
2007-12-06 13:20:00,55.41,55.63,55.4,55.5,200700.0,35.3856,35.5261,35.3792,35.4431,200700.0
2007-12-06 13:30:00,55.5,55.53,55.18,55.2,394200.0,35.4431,35.4622,35.2387,35.2515,394200.0
2007-12-06 13:40:00,55.2,55.45,55.17,55.4,227700.0,35.2515,35.4112,35.2323,35.3792,227700.0
2007-12-06 13:50:00,55.4,55.41,55.28,55.31,146200.0,35.3792,35.3856,35.3026,35.3218,146200.0
2007-12-06 14:00:00,55.3,55.58,55.25,55.55,259600.0,35.3154,35.4942,35.2834,35.475,259600.0
2007-12-06 14:10:00,55.55,55.6,55.4,55.57,248200.0,35.475,35.507,35.3792,35.4878,248200.0
2007-12-06 14:20:00,55.57,55.75,55.54,55.62,326900.0,35.4878,35.6027,35.4686,35.5197,326900.0
2007-12-06 14:30:00,55.6,55.65,55.55,55.57,322400.0,35.507,35.5389,35.475,35.4878,322400.0
2007-12-06 14:40:00,55.57,55.74,55.51,55.67,479500.0,35.4878,35.5964,35.4495,35.5517,479500.0
2007-12-06 14:50:00,55.67,55.68,55.57,55.62,317600.0,35.5517,35.558,35.4878,35.5197,317600.0
2007-12-06 15:00:00,55.62,55.78,55.61,55.7,595600.0,35.5197,35.6219,35.5133,35.5708,595600.0
2007-12-06 15:10:00,55.71,55.72,55.32,55.34,531600.0,35.5772,35.5836,35.3281,35.3409,531600.0
2007-12-06 15:20:00,55.35,55.48,55.3,55.46,564900.0,35.3473,35.4303,35.3154,35.4175,564900.0
2007-12-06 15:30:00,55.45,55.57,55.4,55.54,649000.0,35.4112,35.4878,35.3792,35.4686,649000.0
2007-12-06 15:40:00,55.54,56.31,55.5,55.83,1050100.0,35.4686,35.9604,35.4431,35.6538,1050100.0
2007-12-06 15:50:00,55.83,55.97,55.54,55.6,1245700.0,35.6538,35.7432,35.4686,35.507,1245700.0
2007-12-07 09:30:00,55.55,55.6,54.88,55.35,669000.0,35.475,35.507,35.0471,35.3473,669000.0
2007-12-07 09:40:00,55.3,55.38,55.02,55.11,293200.0,35.3154,35.3665,35.1366,35.194,293200.0
2007-12-07 09:50:00,55.11,55.2,54.8,55.08,480700.0,35.194,35.2515,34.9961,35.1749,480700.0
2007-12-07 10:00:00,55.08,55.37,55.06,55.3,441800.0,35.1749,35.3601,35.1621,35.3154,441800.0
2007-12-07 10:10:00,55.29,55.4,55.24,55.38,334200.0,35.309,35.3792,35.277,35.3665,334200.0
2007-12-07 10:20:00,55.38,55.74,55.3,55.53,365300.0,35.3665,35.5964,35.3154,35.4622,365300.0
2007-12-07 10:30:00,55.53,56.07,55.51,56.05,369200.0,35.4622,35.8071,35.4495,35.7943,369200.0
2007-12-07 10:40:00,56.05,56.1,55.51,55.73,266200.0,35.7943,35.8263,35.4495,35.59,266200.0
2007-12-07 10:50:00,55.74,55.74,55.39,55.6,267800.0,35.5964,35.5964,35.3728,35.507,267800.0
2007-12-07 11:00:00,55.59,55.7,55.44,55.63,116600.0,35.5006,35.5708,35.4048,35.5261,116600.0
2007-12-07 11:10:00,55.62,55.88,55.57,55.87,123700.0,35.5197,35.6858,35.4878,35.6794,123700.0
2007-12-07 11:20:00,55.86,55.86,55.76,55.76,67700.0,35.673,35.673,35.6091,35.6091,67700.0
2007-12-07 11:30:00,55.78,55.78,55.63,55.68,121700.0,35.6219,35.6219,35.5261,35.558,121700.0
2007-12-07 11:40:00,55.69,55.86,55.64,55.85,179400.0,35.5644,35.673,35.5325,35.6666,179400.0
2007-12-07 11:50:00,55.86,55.96,55.8,55.84,111600.0,35.673,35.7369,35.6347,35.6602,111600.0
2007-12-07 12:00:00,55.86,55.98,55.86,55.95,90200.0,35.673,35.7496,35.673,35.7305,90200.0
2007-12-07 12:10:00,55.94,56.25,55.93,56.25,207200.0,35.7241,35.9221,35.7177,35.9221,207200.0
2007-12-07 12:20:00,56.25,56.29,56.21,56.22,143100.0,35.9221,35.9476,35.8965,35.9029,143100.0
2007-12-07 12:30:00,56.22,56.25,56.02,56.04,85100.0,35.9029,35.9221,35.7752,35.7879,85100.0
2007-12-07 12:40:00,56.03,56.05,55.98,56.04,96900.0,35.7816,35.7943,35.7496,35.7879,96900.0
2007-12-07 12:50:00,56.02,56.07,55.97,56.0,65700.0,35.7752,35.8071,35.7432,35.7624,65700.0
2007-12-07 13:00:00,55.99,56.01,55.86,55.9,203300.0,35.756,35.7688,35.673,35.6985,203300.0
2007-12-07 13:10:00,55.9,56.05,55.83,55.95,173900.0,35.6985,35.7943,35.6538,35.7305,173900.0
2007-12-07 13:20:00,55.94,55.97,55.55,55.58,149400.0,35.7241,35.7432,35.475,35.4942,149400.0
2007-12-07 13:30:00,55.59,55.68,55.51,55.52,120100.0,35.5006,35.558,35.4495,35.4559,120100.0
2007-12-07 13:40:00,55.51,55.67,55.46,55.66,142900.0,35.4495,35.5517,35.4175,35.5453,142900.0
2007-12-07 13:50:00,55.66,55.68,55.57,55.67,98500.0,35.5453,35.558,35.4878,35.5517,98500.0
2007-12-07 14:00:00,55.66,55.88,55.66,55.88,112800.0,35.5453,35.6858,35.5453,35.6858,112800.0
2007-12-07 14:10:00,55.88,55.95,55.8,55.91,153300.0,35.6858,35.7305,35.6347,35.7049,153300.0
2007-12-07 14:20:00,55.92,55.93,55.8,55.8,104900.0,35.7113,35.7177,35.6347,35.6347,104900.0
2007-12-07 14:30:00,55.81,55.98,55.76,55.88,133700.0,35.6411,35.7496,35.6091,35.6858,133700.0
2007-12-07 14:40:00,55.89,55.91,55.7,55.73,96500.0,35.6921,35.7049,35.5708,35.59,96500.0
2007-12-07 14:50:00,55.73,55.86,55.43,55.85,185900.0,35.59,35.673,35.3984,35.6666,185900.0
2007-12-07 15:00:00,55.85,55.92,55.82,55.89,145300.0,35.6666,35.7113,35.6474,35.6921,145300.0
2007-12-07 15:10:00,55.89,56.0,55.84,55.89,154600.0,35.6921,35.7624,35.6602,35.6921,154600.0
2007-12-07 15:20:00,55.89,55.91,55.69,55.72,198600.0,35.6921,35.7049,35.5644,35.5836,198600.0
2007-12-07 15:30:00,55.72,55.73,55.59,55.67,224900.0,35.5836,35.59,35.5006,35.5517,224900.0
2007-12-07 15:40:00,55.67,55.69,55.44,55.44,409500.0,35.5517,35.5644,35.4048,35.4048,409500.0
2007-12-07 15:50:00,55.45,55.54,55.34,55.46,666300.0,35.4112,35.4686,35.3409,35.4175,666300.0
2007-12-10 09:30:00,55.78,56.0,54.76,54.76,512900.0,35.6219,35.7624,34.9705,34.9705,512900.0
2007-12-10 09:40:00,54.76,55.25,54.65,55.2,581300.0,34.9705,35.2834,34.9003,35.2515,581300.0
2007-12-10 09:50:00,55.21,55.5,55.2,55.35,263100.0,35.2579,35.4431,35.2515,35.3473,263100.0
2007-12-10 10:00:00,55.35,55.5,55.25,55.45,197200.0,35.3473,35.4431,35.2834,35.4112,197200.0
2007-12-10 10:10:00,55.46,55.54,55.25,55.25,174200.0,35.4175,35.4686,35.2834,35.2834,174200.0
2007-12-10 10:20:00,55.25,55.44,55.24,55.37,125100.0,35.2834,35.4048,35.277,35.3601,125100.0
2007-12-10 10:30:00,55.39,55.6,55.38,55.46,215700.0,35.3728,35.507,35.3665,35.4175,215700.0
2007-12-10 10:40:00,55.45,55.84,55.45,55.53,408400.0,35.4112,35.6602,35.4112,35.4622,408400.0
2007-12-10 10:50:00,55.52,55.76,55.5,55.67,128500.0,35.4559,35.6091,35.4431,35.5517,128500.0
2007-12-10 11:00:00,55.66,55.71,55.55,55.57,113600.0,35.5453,35.5772,35.475,35.4878,113600.0
2007-12-10 11:10:00,55.57,55.77,55.56,55.75,146400.0,35.4878,35.6155,35.4814,35.6027,146400.0
2007-12-10 11:20:00,55.74,55.88,55.68,55.8,268800.0,35.5964,35.6858,35.558,35.6347,268800.0
2007-12-10 11:30:00,55.8,55.95,55.77,55.79,160900.0,35.6347,35.7305,35.6155,35.6283,160900.0
2007-12-10 11:40:00,55.8,55.82,55.6,55.7,147700.0,35.6347,35.6474,35.507,35.5708,147700.0
2007-12-10 11:50:00,55.7,55.72,55.64,55.64,95200.0,35.5708,35.5836,35.5325,35.5325,95200.0
2007-12-10 12:00:00,55.64,55.74,55.61,55.7,94000.0,35.5325,35.5964,35.5133,35.5708,94000.0
2007-12-10 12:10:00,55.69,55.73,55.65,55.69,106600.0,35.5644,35.59,35.5389,35.5644,106600.0
2007-12-10 12:20:00,55.69,55.8,55.68,55.68,109600.0,35.5644,35.6347,35.558,35.558,109600.0
2007-12-10 12:30:00,55.69,55.72,55.6,55.61,63300.0,35.5644,35.5836,35.507,35.5133,63300.0
2007-12-10 12:40:00,55.62,55.77,55.62,55.76,87100.0,35.5197,35.6155,35.5197,35.6091,87100.0
2007-12-10 12:50:00,55.76,55.78,55.7,55.72,45300.0,35.6091,35.6219,35.5708,35.5836,45300.0
2007-12-10 13:00:00,55.74,55.84,55.73,55.84,41800.0,35.5964,35.6602,35.59,35.6602,41800.0
2007-12-10 13:10:00,55.83,55.95,55.81,55.95,75600.0,35.6538,35.7305,35.6411,35.7305,75600.0
2007-12-10 13:20:00,55.95,55.99,55.82,55.82,69000.0,35.7305,35.756,35.6474,35.6474,69000.0
2007-12-10 13:30:00,55.82,55.86,55.82,55.85,59300.0,35.6474,35.673,35.6474,35.6666,59300.0
2007-12-10 13:40:00,55.85,55.86,55.75,55.8,84800.0,35.6666,35.673,35.6027,35.6347,84800.0
2007-12-10 13:50:00,55.8,55.8,55.65,55.75,136300.0,35.6347,35.6347,35.5389,35.6027,136300.0
2007-12-10 14:00:00,55.75,55.78,55.69,55.75,124400.0,35.6027,35.6219,35.5644,35.6027,124400.0
2007-12-10 14:10:00,55.75,55.75,55.58,55.6,82600.0,35.6027,35.6027,35.4942,35.507,82600.0
2007-12-10 14:20:00,55.6,55.71,55.59,55.64,70200.0,35.507,35.5772,35.5006,35.5325,70200.0
2007-12-10 14:30:00,55.63,55.7,55.61,55.65,91900.0,35.5261,35.5708,35.5133,35.5389,91900.0
2007-12-10 14:40:00,55.65,55.81,55.62,55.8,80600.0,35.5389,35.6411,35.5197,35.6347,80600.0
2007-12-10 14:50:00,55.79,55.85,55.59,55.67,101400.0,35.6283,35.6666,35.5006,35.5517,101400.0
2007-12-10 15:00:00,55.66,55.83,55.61,55.73,127300.0,35.5453,35.6538,35.5133,35.59,127300.0
2007-12-10 15:10:00,55.73,55.8,55.65,55.67,106300.0,35.59,35.6347,35.5389,35.5517,106300.0
2007-12-10 15:20:00,55.66,55.75,55.64,55.68,184000.0,35.5453,35.6027,35.5325,35.558,184000.0
2007-12-10 15:30:00,55.67,55.7,55.6,55.67,330300.0,35.5517,35.5708,35.507,35.5517,330300.0
2007-12-10 15:40:00,55.67,55.7,55.54,55.55,311300.0,35.5517,35.5708,35.4686,35.475,311300.0
2007-12-10 15:50:00,55.55,55.66,55.53,55.6,786500.0,35.475,35.5453,35.4622,35.507,786500.0
2007-12-11 09:30:00,55.8,55.8,54.71,54.95,424500.0,35.6347,35.6347,34.9386,35.0919,424500.0
2007-12-11 09:40:00,54.95,55.05,54.87,54.97,267300.0,35.0919,35.1557,35.0408,35.1046,267300.0
2007-12-11 09:50:00,54.94,55.09,54.94,54.98,344600.0,35.0855,35.1813,35.0855,35.111,344600.0
2007-12-11 10:00:00,54.99,55.4,54.9,54.99,490900.0,35.1174,35.3792,35.0599,35.1174,490900.0
2007-12-11 10:10:00,54.99,55.15,54.91,54.99,314800.0,35.1174,35.2196,35.0663,35.1174,314800.0
2007-12-11 10:20:00,54.99,55.04,54.78,54.8,175300.0,35.1174,35.1493,34.9833,34.9961,175300.0
2007-12-11 10:30:00,54.8,54.94,54.7,54.88,379000.0,34.9961,35.0855,34.9322,35.0471,379000.0
2007-12-11 10:40:00,54.88,54.92,54.6,54.8,242900.0,35.0471,35.0727,34.8683,34.9961,242900.0
2007-12-11 10:50:00,54.8,54.9,54.72,54.8,386100.0,34.9961,35.0599,34.945,34.9961,386100.0
2007-12-11 11:00:00,54.8,55.1,54.8,55.08,528100.0,34.9961,35.1876,34.9961,35.1749,528100.0
2007-12-11 11:10:00,55.08,55.15,54.89,55.0,298300.0,35.1749,35.2196,35.0535,35.1238,298300.0
2007-12-11 11:20:00,54.98,55.02,54.83,54.88,149800.0,35.111,35.1366,35.0152,35.0471,149800.0
2007-12-11 11:30:00,54.87,54.87,54.7,54.7,133600.0,35.0408,35.0408,34.9322,34.9322,133600.0
2007-12-11 11:40:00,54.7,54.74,54.63,54.7,65000.0,34.9322,34.9577,34.8875,34.9322,65000.0
2007-12-11 11:50:00,54.7,55.0,54.69,54.92,122700.0,34.9322,35.1238,34.9258,35.0727,122700.0
2007-12-11 12:00:00,54.89,54.9,54.8,54.81,43800.0,35.0535,35.0599,34.9961,35.0024,43800.0
2007-12-11 12:10:00,54.81,54.84,54.73,54.74,73100.0,35.0024,35.0216,34.9514,34.9577,73100.0
2007-12-11 12:20:00,54.74,54.86,54.72,54.73,50400.0,34.9577,35.0344,34.945,34.9514,50400.0
2007-12-11 12:30:00,54.73,54.76,54.65,54.69,67800.0,34.9514,34.9705,34.9003,34.9258,67800.0
2007-12-11 12:40:00,54.68,54.82,54.68,54.81,124200.0,34.9194,35.0088,34.9194,35.0024,124200.0
2007-12-11 12:50:00,54.81,54.89,54.74,54.85,67800.0,35.0024,35.0535,34.9577,35.028,67800.0
2007-12-11 13:00:00,54.86,54.88,54.76,54.81,49900.0,35.0344,35.0471,34.9705,35.0024,49900.0
2007-12-11 13:10:00,54.81,54.85,54.65,54.71,348500.0,35.0024,35.028,34.9003,34.9386,348500.0
2007-12-11 13:20:00,54.7,54.78,54.69,54.71,148900.0,34.9322,34.9833,34.9258,34.9386,148900.0
2007-12-11 13:30:00,54.71,54.77,54.6,54.71,167000.0,34.9386,34.9769,34.8683,34.9386,167000.0
2007-12-11 13:40:00,54.71,54.98,54.69,54.85,203900.0,34.9386,35.111,34.9258,35.028,203900.0
2007-12-11 13:50:00,54.85,54.93,54.78,54.85,226300.0,35.028,35.0791,34.9833,35.028,226300.0
2007-12-11 14:00:00,54.85,54.98,54.76,54.98,181600.0,35.028,35.111,34.9705,35.111,181600.0
2007-12-11 14:10:00,54.97,55.05,54.14,54.2,428500.0,35.1046,35.1557,34.5746,34.6129,428500.0
2007-12-11 14:20:00,54.2,54.32,53.53,53.89,746400.0,34.6129,34.6895,34.185,34.4149,746400.0
2007-12-11 14:30:00,53.88,53.9,53.53,53.58,564400.0,34.4085,34.4213,34.185,34.217,564400.0
2007-12-11 14:40:00,53.58,53.72,53.13,53.22,640800.0,34.217,34.3064,33.9296,33.987,640800.0
2007-12-11 14:50:00,53.21,53.32,53.0,53.31,645700.0,33.9807,34.0509,33.8466,34.0445,645700.0
2007-12-11 15:00:00,53.34,53.68,53.11,53.58,613800.0,34.0637,34.2808,33.9168,34.217,613800.0
2007-12-11 15:10:00,53.58,53.65,53.13,53.14,624600.0,34.217,34.2617,33.9296,33.936,624600.0
2007-12-11 15:20:00,53.15,53.17,52.93,53.0,642600.0,33.9423,33.9551,33.8019,33.8466,642600.0
2007-12-11 15:30:00,53.01,53.1,52.87,52.89,764600.0,33.8529,33.9104,33.7635,33.7763,764600.0
2007-12-11 15:40:00,52.88,52.91,52.74,52.84,1234000.0,33.7699,33.7891,33.6805,33.7444,1234000.0
2007-12-11 15:50:00,52.85,53.53,52.69,53.19,1351500.0,33.7508,34.185,33.6486,33.9679,1351500.0
2007-12-12 09:30:00,54.25,54.3,53.11,53.49,1105500.0,34.6448,34.6768,33.9168,34.1595,1105500.0
2007-12-12 09:40:00,53.5,53.54,52.57,52.85,678200.0,34.1659,34.1914,33.5719,33.7508,678200.0
2007-12-12 09:50:00,52.85,53.44,52.64,53.1,572800.0,33.7508,34.1275,33.6167,33.9104,572800.0
2007-12-12 10:00:00,53.1,53.17,52.8,52.93,323200.0,33.9104,33.9551,33.7188,33.8019,323200.0
2007-12-12 10:10:00,52.93,53.35,52.63,52.83,302700.0,33.8019,34.0701,33.6103,33.738,302700.0
2007-12-12 10:20:00,52.83,53.09,52.81,53.05,219500.0,33.738,33.904,33.7252,33.8785,219500.0
2007-12-12 10:30:00,53.04,53.16,52.91,53.04,384000.0,33.8721,33.9487,33.7891,33.8721,384000.0
2007-12-12 10:40:00,53.03,53.2,52.9,52.92,352800.0,33.8657,33.9743,33.7827,33.7955,352800.0
2007-12-12 10:50:00,52.94,53.26,52.89,53.07,394100.0,33.8082,34.0126,33.7763,33.8913,394100.0
2007-12-12 11:00:00,53.07,53.12,53.0,53.05,300400.0,33.8913,33.9232,33.8466,33.8785,300400.0
2007-12-12 11:10:00,53.06,53.28,53.03,53.17,250900.0,33.8849,34.0254,33.8657,33.9551,250900.0
2007-12-12 11:20:00,53.16,53.16,52.96,53.01,341600.0,33.9487,33.9487,33.821,33.8529,341600.0
2007-12-12 11:30:00,53.02,53.11,52.92,53.02,171900.0,33.8593,33.9168,33.7955,33.8593,171900.0
2007-12-12 11:40:00,53.01,53.07,52.98,53.01,266400.0,33.8529,33.8913,33.8338,33.8529,266400.0
2007-12-12 11:50:00,53.01,53.19,52.94,53.04,217200.0,33.8529,33.9679,33.8082,33.8721,217200.0
2007-12-12 12:00:00,53.03,53.14,53.03,53.06,331700.0,33.8657,33.936,33.8657,33.8849,331700.0
2007-12-12 12:10:00,53.07,53.16,53.02,53.13,430000.0,33.8913,33.9487,33.8593,33.9296,430000.0
2007-12-12 12:20:00,53.14,53.3,53.1,53.23,234800.0,33.936,34.0381,33.9104,33.9934,234800.0
2007-12-12 12:30:00,53.2,53.2,52.99,53.07,232800.0,33.9743,33.9743,33.8402,33.8913,232800.0
2007-12-12 12:40:00,53.04,53.09,52.95,53.0,496700.0,33.8721,33.904,33.8146,33.8466,496700.0
2007-12-12 12:50:00,52.99,53.1,52.99,53.1,237800.0,33.8402,33.9104,33.8402,33.9104,237800.0
2007-12-12 13:00:00,53.11,53.16,53.03,53.13,202800.0,33.9168,33.9487,33.8657,33.9296,202800.0
2007-12-12 13:10:00,53.13,53.28,53.08,53.16,117100.0,33.9296,34.0254,33.8976,33.9487,117100.0
2007-12-12 13:20:00,53.16,53.23,53.1,53.14,98400.0,33.9487,33.9934,33.9104,33.936,98400.0
2007-12-12 13:30:00,53.16,53.28,53.1,53.26,152700.0,33.9487,34.0254,33.9104,34.0126,152700.0
2007-12-12 13:40:00,53.26,53.33,53.17,53.29,116700.0,34.0126,34.0573,33.9551,34.0318,116700.0
2007-12-12 13:50:00,53.3,53.3,53.16,53.21,140600.0,34.0381,34.0381,33.9487,33.9807,140600.0
2007-12-12 14:00:00,53.21,53.48,53.08,53.48,174200.0,33.9807,34.1531,33.8976,34.1531,174200.0
2007-12-12 14:10:00,53.48,53.56,53.32,53.37,172200.0,34.1531,34.2042,34.0509,34.0828,172200.0
2007-12-12 14:20:00,53.37,53.37,53.07,53.14,146000.0,34.0828,34.0828,33.8913,33.936,146000.0
2007-12-12 14:30:00,53.14,53.17,53.03,53.14,151400.0,33.936,33.9551,33.8657,33.936,151400.0
2007-12-12 14:40:00,53.13,53.2,53.09,53.17,252400.0,33.9296,33.9743,33.904,33.9551,252400.0
2007-12-12 14:50:00,53.17,53.26,53.1,53.12,142000.0,33.9551,34.0126,33.9104,33.9232,142000.0
2007-12-12 15:00:00,53.1,53.25,52.72,52.87,686000.0,33.9104,34.0062,33.6677,33.7635,686000.0
2007-12-12 15:10:00,52.88,52.89,52.61,52.78,333300.0,33.7699,33.7763,33.5975,33.7061,333300.0
2007-12-12 15:20:00,52.78,53.1,52.76,52.81,402100.0,33.7061,33.9104,33.6933,33.7252,402100.0
2007-12-12 15:30:00,52.81,52.87,52.6,52.65,323200.0,33.7252,33.7635,33.5911,33.623,323200.0
2007-12-12 15:40:00,52.66,52.99,52.61,52.97,453300.0,33.6294,33.8402,33.5975,33.8274,453300.0
2007-12-12 15:50:00,52.96,53.35,52.94,53.22,567600.0,33.821,34.0701,33.8082,33.987,567600.0
2007-12-13 09:30:00,53.02,53.97,52.77,53.3,345800.0,33.8593,34.466,33.6997,34.0381,345800.0
2007-12-13 09:40:00,53.29,53.34,53.0,53.22,230100.0,34.0318,34.0637,33.8466,33.987,230100.0
2007-12-13 09:50:00,53.22,53.24,52.81,52.88,243900.0,33.987,33.9998,33.7252,33.7699,243900.0
2007-12-13 10:00:00,52.9,53.25,52.77,53.16,214200.0,33.7827,34.0062,33.6997,33.9487,214200.0
2007-12-13 10:10:00,53.16,53.4,53.12,53.2,229400.0,33.9487,34.102,33.9232,33.9743,229400.0
2007-12-13 10:20:00,53.2,53.25,52.91,52.97,162500.0,33.9743,34.0062,33.7891,33.8274,162500.0
2007-12-13 10:30:00,52.97,53.01,52.68,52.73,330200.0,33.8274,33.8529,33.6422,33.6741,330200.0
2007-12-13 10:40:00,52.73,52.8,52.51,52.55,245100.0,33.6741,33.7188,33.5336,33.5592,245100.0
2007-12-13 10:50:00,52.55,52.58,52.26,52.3,261500.0,33.5592,33.5783,33.374,33.3995,261500.0
2007-12-13 11:00:00,52.3,52.38,51.88,51.92,640000.0,33.3995,33.4506,33.1313,33.1569,640000.0
2007-12-13 11:10:00,51.92,52.2,51.75,52.11,507800.0,33.1569,33.3357,33.0483,33.2782,507800.0
2007-12-13 11:20:00,52.11,52.15,51.93,52.02,365300.0,33.2782,33.3037,33.1632,33.2207,365300.0
2007-12-13 11:30:00,52.04,52.15,51.82,52.03,248400.0,33.2335,33.3037,33.093,33.2271,248400.0
2007-12-13 11:40:00,52.02,52.06,51.87,51.96,240200.0,33.2207,33.2463,33.1249,33.1824,240200.0
2007-12-13 11:50:00,51.96,52.3,51.89,51.97,313900.0,33.1824,33.3995,33.1377,33.1888,313900.0
2007-12-13 12:00:00,51.97,51.99,51.77,51.96,213300.0,33.1888,33.2016,33.0611,33.1824,213300.0
2007-12-13 12:10:00,51.95,51.98,51.88,51.91,146000.0,33.176,33.1952,33.1313,33.1505,146000.0
2007-12-13 12:20:00,51.91,51.92,51.71,51.71,176300.0,33.1505,33.1569,33.0227,33.0227,176300.0
2007-12-13 12:30:00,51.72,51.77,51.61,51.61,241400.0,33.0291,33.0611,32.9589,32.9589,241400.0
2007-12-13 12:40:00,51.62,51.95,51.4,51.56,373900.0,32.9653,33.176,32.8248,32.9269,373900.0
2007-12-13 12:50:00,51.57,51.95,51.55,51.58,186800.0,32.9333,33.176,32.9206,32.9397,186800.0
2007-12-13 13:00:00,51.58,51.96,51.58,51.85,184700.0,32.9397,33.1824,32.9397,33.1121,184700.0
2007-12-13 13:10:00,51.85,51.95,51.7,51.74,182900.0,33.1121,33.176,33.0164,33.0419,182900.0
2007-12-13 13:20:00,51.74,51.85,51.63,51.77,194900.0,33.0419,33.1121,32.9717,33.0611,194900.0
2007-12-13 13:30:00,51.77,51.87,51.65,51.65,146700.0,33.0611,33.1249,32.9844,32.9844,146700.0
2007-12-13 13:40:00,51.67,51.86,51.67,51.71,136700.0,32.9972,33.1185,32.9972,33.0227,136700.0
2007-12-13 13:50:00,51.71,51.99,51.71,51.97,125600.0,33.0227,33.2016,33.0227,33.1888,125600.0
2007-12-13 14:00:00,51.97,52.14,51.86,52.14,249500.0,33.1888,33.2973,33.1185,33.2973,249500.0
2007-12-13 14:10:00,52.13,52.29,52.03,52.24,177700.0,33.291,33.3931,33.2271,33.3612,177700.0
2007-12-13 14:20:00,52.25,52.41,52.15,52.24,189000.0,33.3676,33.4698,33.3037,33.3612,189000.0
2007-12-13 14:30:00,52.25,52.27,52.0,52.06,255800.0,33.3676,33.3804,33.2079,33.2463,255800.0
2007-12-13 14:40:00,52.05,52.21,52.05,52.06,176600.0,33.2399,33.342,33.2399,33.2463,176600.0
2007-12-13 14:50:00,52.05,52.2,52.02,52.04,153200.0,33.2399,33.3357,33.2207,33.2335,153200.0
2007-12-13 15:00:00,52.04,52.3,52.03,52.22,195900.0,33.2335,33.3995,33.2271,33.3484,195900.0
2007-12-13 15:10:00,52.21,52.26,52.04,52.24,340400.0,33.342,33.374,33.2335,33.3612,340400.0
2007-12-13 15:20:00,52.23,52.26,52.01,52.19,361100.0,33.3548,33.374,33.2143,33.3293,361100.0
2007-12-13 15:30:00,52.19,52.19,52.02,52.04,413700.0,33.3293,33.3293,33.2207,33.2335,413700.0
2007-12-13 15:40:00,52.05,52.26,52.0,52.24,439600.0,33.2399,33.374,33.2079,33.3612,439600.0
2007-12-13 15:50:00,52.23,52.56,52.2,52.5,731400.0,33.3548,33.5656,33.3357,33.5272,731400.0
2007-12-14 09:30:00,52.43,52.43,51.73,52.11,272900.0,33.4825,33.4825,33.0355,33.2782,272900.0
2007-12-14 09:40:00,52.1,52.19,51.86,51.97,255600.0,33.2718,33.3293,33.1185,33.1888,255600.0
2007-12-14 09:50:00,51.97,52.01,51.74,51.74,250600.0,33.1888,33.2143,33.0419,33.0419,250600.0
2007-12-14 10:00:00,51.73,52.03,51.73,51.98,190600.0,33.0355,33.2271,33.0355,33.1952,190600.0
2007-12-14 10:10:00,51.99,52.02,51.85,51.94,181900.0,33.2016,33.2207,33.1121,33.1696,181900.0
2007-12-14 10:20:00,51.94,51.95,51.78,51.81,153300.0,33.1696,33.176,33.0674,33.0866,153300.0
2007-12-14 10:30:00,51.81,51.89,51.68,51.87,142500.0,33.0866,33.1377,33.0036,33.1249,142500.0
2007-12-14 10:40:00,51.87,52.02,51.85,52.0,144000.0,33.1249,33.2207,33.1121,33.2079,144000.0
2007-12-14 10:50:00,52.02,52.34,51.94,52.32,244700.0,33.2207,33.4251,33.1696,33.4123,244700.0
2007-12-14 11:00:00,52.32,52.44,52.11,52.11,238800.0,33.4123,33.4889,33.2782,33.2782,238800.0
2007-12-14 11:10:00,52.1,52.25,52.0,52.05,183900.0,33.2718,33.3676,33.2079,33.2399,183900.0
2007-12-14 11:20:00,52.05,52.18,52.0,52.04,143700.0,33.2399,33.3229,33.2079,33.2335,143700.0
2007-12-14 11:30:00,52.05,52.11,51.96,52.04,162100.0,33.2399,33.2782,33.1824,33.2335,162100.0
2007-12-14 11:40:00,52.03,52.16,52.01,52.03,115300.0,33.2271,33.3101,33.2143,33.2271,115300.0
2007-12-14 11:50:00,52.03,52.21,52.0,52.09,97200.0,33.2271,33.342,33.2079,33.2654,97200.0
2007-12-14 12:00:00,52.08,52.14,52.06,52.09,95300.0,33.259,33.2973,33.2463,33.2654,95300.0
2007-12-14 12:10:00,52.1,52.11,52.02,52.02,66500.0,33.2718,33.2782,33.2207,33.2207,66500.0
2007-12-14 12:20:00,52.02,52.05,51.95,51.98,310800.0,33.2207,33.2399,33.176,33.1952,310800.0
2007-12-14 12:30:00,51.97,52.0,51.92,51.93,153800.0,33.1888,33.2079,33.1569,33.1632,153800.0
2007-12-14 12:40:00,51.94,51.98,51.88,51.95,88100.0,33.1696,33.1952,33.1313,33.176,88100.0
2007-12-14 12:50:00,51.95,52.01,51.94,51.99,135400.0,33.176,33.2143,33.1696,33.2016,135400.0
2007-12-14 13:00:00,51.98,52.0,51.93,51.99,117200.0,33.1952,33.2079,33.1632,33.2016,117200.0
2007-12-14 13:10:00,51.99,51.99,51.94,51.96,114800.0,33.2016,33.2016,33.1696,33.1824,114800.0
2007-12-14 13:20:00,51.96,52.13,51.94,51.98,159400.0,33.1824,33.291,33.1696,33.1952,159400.0
2007-12-14 13:30:00,51.98,52.01,51.91,51.98,103300.0,33.1952,33.2143,33.1505,33.1952,103300.0
2007-12-14 13:40:00,51.98,52.02,51.94,52.01,74100.0,33.1952,33.2207,33.1696,33.2143,74100.0
2007-12-14 13:50:00,52.0,52.08,51.93,51.97,83800.0,33.2079,33.259,33.1632,33.1888,83800.0
2007-12-14 14:00:00,51.95,52.02,51.9,51.97,282900.0,33.176,33.2207,33.1441,33.1888,282900.0
2007-12-14 14:10:00,51.97,51.98,51.89,51.94,163000.0,33.1888,33.1952,33.1377,33.1696,163000.0
2007-12-14 14:20:00,51.93,52.04,51.92,51.93,76700.0,33.1632,33.2335,33.1569,33.1632,76700.0
2007-12-14 14:30:00,51.93,51.98,51.91,51.95,72400.0,33.1632,33.1952,33.1505,33.176,72400.0
2007-12-14 14:40:00,51.96,51.97,51.8,51.81,102500.0,33.1824,33.1888,33.0802,33.0866,102500.0
2007-12-14 14:50:00,51.81,51.93,51.77,51.84,199700.0,33.0866,33.1632,33.0611,33.1058,199700.0
2007-12-14 15:00:00,51.85,51.89,51.75,51.84,160100.0,33.1121,33.1377,33.0483,33.1058,160100.0
2007-12-14 15:10:00,51.85,51.92,51.84,51.85,272300.0,33.1121,33.1569,33.1058,33.1121,272300.0
2007-12-14 15:20:00,51.84,51.85,51.7,51.78,191900.0,33.1058,33.1121,33.0164,33.0674,191900.0
2007-12-14 15:30:00,51.77,51.95,51.66,51.74,270400.0,33.0611,33.176,32.9908,33.0419,270400.0
2007-12-14 15:40:00,51.73,51.86,51.64,51.78,386300.0,33.0355,33.1185,32.978,33.0674,386300.0
2007-12-14 15:50:00,51.78,51.83,51.5,51.61,647400.0,33.0674,33.0994,32.8886,32.9589,647400.0
2007-12-17 09:30:00,51.44,51.44,50.99,51.06,298600.0,32.8503,32.8503,32.5629,32.6076,298600.0
2007-12-17 09:40:00,51.08,51.2,51.0,51.03,225300.0,32.6204,32.697,32.5693,32.5885,225300.0
2007-12-17 09:50:00,51.03,51.94,51.01,51.67,593800.0,32.5885,33.1696,32.5757,32.9972,593800.0
2007-12-17 10:00:00,51.7,51.79,51.37,51.63,257500.0,33.0164,33.0738,32.8056,32.9717,257500.0
2007-12-17 10:10:00,51.61,52.41,51.56,52.3,497400.0,32.9589,33.4698,32.9269,33.3995,497400.0
2007-12-17 10:20:00,52.28,52.6,52.22,52.4,448900.0,33.3868,33.5911,33.3484,33.4634,448900.0
2007-12-17 10:30:00,52.4,52.5,52.33,52.44,247500.0,33.4634,33.5272,33.4187,33.4889,247500.0
2007-12-17 10:40:00,52.45,52.45,52.32,52.36,208600.0,33.4953,33.4953,33.4123,33.4378,208600.0
2007-12-17 10:50:00,52.36,52.44,52.27,52.31,187600.0,33.4378,33.4889,33.3804,33.4059,187600.0
2007-12-17 11:00:00,52.31,52.37,52.3,52.34,246600.0,33.4059,33.4442,33.3995,33.4251,246600.0
2007-12-17 11:10:00,52.33,52.39,52.17,52.28,331200.0,33.4187,33.457,33.3165,33.3868,331200.0
2007-12-17 11:20:00,52.28,52.31,52.22,52.24,190800.0,33.3868,33.4059,33.3484,33.3612,190800.0
2007-12-17 11:30:00,52.25,52.27,52.1,52.12,193200.0,33.3676,33.3804,33.2718,33.2846,193200.0
2007-12-17 11:40:00,52.11,52.12,51.93,51.95,220100.0,33.2782,33.2846,33.1632,33.176,220100.0
2007-12-17 11:50:00,51.95,51.95,51.77,51.79,246800.0,33.176,33.176,33.0611,33.0738,246800.0
2007-12-17 12:00:00,51.79,51.9,51.66,51.9,168100.0,33.0738,33.1441,32.9908,33.1441,168100.0
2007-12-17 12:10:00,51.89,52.22,51.89,52.13,249300.0,33.1377,33.3484,33.1377,33.291,249300.0
2007-12-17 12:20:00,52.14,52.18,52.04,52.13,72700.0,33.2973,33.3229,33.2335,33.291,72700.0
2007-12-17 12:30:00,52.13,52.2,52.09,52.16,86900.0,33.291,33.3357,33.2654,33.3101,86900.0
2007-12-17 12:40:00,52.14,52.15,52.04,52.07,80800.0,33.2973,33.3037,33.2335,33.2526,80800.0
2007-12-17 12:50:00,52.07,52.22,52.02,52.2,98300.0,33.2526,33.3484,33.2207,33.3357,98300.0
2007-12-17 13:00:00,52.19,52.2,51.95,52.02,153300.0,33.3293,33.3357,33.176,33.2207,153300.0
2007-12-17 13:10:00,52.02,52.05,51.83,51.85,223300.0,33.2207,33.2399,33.0994,33.1121,223300.0
2007-12-17 13:20:00,51.84,51.9,51.71,51.77,166900.0,33.1058,33.1441,33.0227,33.0611,166900.0
2007-12-17 13:30:00,51.78,51.9,51.71,51.74,123900.0,33.0674,33.1441,33.0227,33.0419,123900.0
2007-12-17 13:40:00,51.75,51.82,51.7,51.79,118700.0,33.0483,33.093,33.0164,33.0738,118700.0
2007-12-17 13:50:00,51.79,51.99,51.74,51.84,123400.0,33.0738,33.2016,33.0419,33.1058,123400.0
2007-12-17 14:00:00,51.84,52.14,51.81,52.1,106100.0,33.1058,33.2973,33.0866,33.2718,106100.0
2007-12-17 14:10:00,52.09,52.25,52.08,52.23,162100.0,33.2654,33.3676,33.259,33.3548,162100.0
2007-12-17 14:20:00,52.23,52.35,52.19,52.3,157000.0,33.3548,33.4315,33.3293,33.3995,157000.0
2007-12-17 14:30:00,52.31,52.36,52.27,52.34,143000.0,33.4059,33.4378,33.3804,33.4251,143000.0
2007-12-17 14:40:00,52.35,52.46,52.34,52.39,239000.0,33.4315,33.5017,33.4251,33.457,239000.0
2007-12-17 14:50:00,52.39,52.39,52.17,52.23,216500.0,33.457,33.457,33.3165,33.3548,216500.0
2007-12-17 15:00:00,52.23,52.32,52.04,52.07,309800.0,33.3548,33.4123,33.2335,33.2526,309800.0
2007-12-17 15:10:00,52.07,52.15,52.0,52.03,213300.0,33.2526,33.3037,33.2079,33.2271,213300.0
2007-12-17 15:20:00,52.04,52.19,51.99,52.1,277200.0,33.2335,33.3293,33.2016,33.2718,277200.0
2007-12-17 15:30:00,52.1,52.24,52.05,52.12,331200.0,33.2718,33.3612,33.2399,33.2846,331200.0
2007-12-17 15:40:00,52.13,52.13,51.82,51.84,384400.0,33.291,33.291,33.093,33.1058,384400.0
2007-12-17 15:50:00,51.83,51.91,51.8,51.88,613300.0,33.0994,33.1505,33.0802,33.1313,613300.0
2007-12-18 09:30:00,52.4,52.98,52.14,52.2,519000.0,33.4634,33.8338,33.2973,33.3357,519000.0
2007-12-18 09:40:00,52.25,52.43,51.73,51.78,376800.0,33.3676,33.4825,33.0355,33.0674,376800.0
2007-12-18 09:50:00,51.77,52.1,51.67,51.94,345200.0,33.0611,33.2718,32.9972,33.1696,345200.0
2007-12-18 10:00:00,51.95,52.08,51.91,51.99,183200.0,33.176,33.259,33.1505,33.2016,183200.0
2007-12-18 10:10:00,51.99,52.14,51.93,52.12,188200.0,33.2016,33.2973,33.1632,33.2846,188200.0
2007-12-18 10:20:00,52.14,52.27,52.04,52.21,217500.0,33.2973,33.3804,33.2335,33.342,217500.0
2007-12-18 10:30:00,52.21,52.3,52.11,52.21,183000.0,33.342,33.3995,33.2782,33.342,183000.0
2007-12-18 10:40:00,52.22,52.24,52.02,52.06,131300.0,33.3484,33.3612,33.2207,33.2463,131300.0
2007-12-18 10:50:00,52.06,52.18,51.99,52.11,152900.0,33.2463,33.3229,33.2016,33.2782,152900.0
2007-12-18 11:00:00,52.1,52.24,52.04,52.15,141600.0,33.2718,33.3612,33.2335,33.3037,141600.0
2007-12-18 11:10:00,52.15,52.21,52.06,52.11,142900.0,33.3037,33.342,33.2463,33.2782,142900.0
2007-12-18 11:20:00,52.11,52.21,52.0,52.09,137700.0,33.2782,33.342,33.2079,33.2654,137700.0
2007-12-18 11:30:00,52.08,52.1,51.91,52.09,93000.0,33.259,33.2718,33.1505,33.2654,93000.0
2007-12-18 11:40:00,52.07,52.09,51.78,51.88,177800.0,33.2526,33.2654,33.0674,33.1313,177800.0
2007-12-18 11:50:00,51.88,51.95,51.56,51.64,169800.0,33.1313,33.176,32.9269,32.978,169800.0
2007-12-18 12:00:00,51.64,51.73,51.42,51.62,280400.0,32.978,33.0355,32.8375,32.9653,280400.0
2007-12-18 12:10:00,51.63,51.63,51.45,51.5,148000.0,32.9717,32.9717,32.8567,32.8886,148000.0
2007-12-18 12:20:00,51.5,51.66,51.49,51.51,100800.0,32.8886,32.9908,32.8822,32.895,100800.0
2007-12-18 12:30:00,51.51,51.66,51.49,51.6,110400.0,32.895,32.9908,32.8822,32.9525,110400.0
2007-12-18 12:40:00,51.61,51.71,51.51,51.71,109700.0,32.9589,33.0227,32.895,33.0227,109700.0
2007-12-18 12:50:00,51.72,51.82,51.65,51.73,101500.0,33.0291,33.093,32.9844,33.0355,101500.0
2007-12-18 13:00:00,51.75,51.82,51.7,51.82,101700.0,33.0483,33.093,33.0164,33.093,101700.0
2007-12-18 13:10:00,51.81,52.02,51.8,51.98,154800.0,33.0866,33.2207,33.0802,33.1952,154800.0
2007-12-18 13:20:00,52.0,52.39,52.0,52.25,204700.0,33.2079,33.457,33.2079,33.3676,204700.0
2007-12-18 13:30:00,52.25,52.4,52.2,52.38,127200.0,33.3676,33.4634,33.3357,33.4506,127200.0
2007-12-18 13:40:00,52.38,52.66,52.31,52.66,373500.0,33.4506,33.6294,33.4059,33.6294,373500.0
2007-12-18 13:50:00,52.67,52.72,52.38,52.48,282900.0,33.6358,33.6677,33.4506,33.5145,282900.0
2007-12-18 14:00:00,52.47,52.62,52.41,52.56,159800.0,33.5081,33.6039,33.4698,33.5656,159800.0
2007-12-18 14:10:00,52.57,52.75,52.52,52.72,160700.0,33.5719,33.6869,33.54,33.6677,160700.0
2007-12-18 14:20:00,52.73,52.92,52.69,52.91,222400.0,33.6741,33.7955,33.6486,33.7891,222400.0
2007-12-18 14:30:00,52.91,53.08,52.9,52.96,316300.0,33.7891,33.8976,33.7827,33.821,316300.0
2007-12-18 14:40:00,52.96,53.0,52.7,52.72,190400.0,33.821,33.8466,33.655,33.6677,190400.0
2007-12-18 14:50:00,52.72,52.77,52.57,52.74,196500.0,33.6677,33.6997,33.5719,33.6805,196500.0
2007-12-18 15:00:00,52.74,52.92,52.72,52.76,297000.0,33.6805,33.7955,33.6677,33.6933,297000.0
2007-12-18 15:10:00,52.77,53.05,52.72,53.0,312000.0,33.6997,33.8785,33.6677,33.8466,312000.0
2007-12-18 15:20:00,52.99,53.0,52.81,52.98,291000.0,33.8402,33.8466,33.7252,33.8338,291000.0
2007-12-18 15:30:00,52.99,53.35,52.97,53.32,550400.0,33.8402,34.0701,33.8274,34.0509,550400.0
2007-12-18 15:40:00,53.32,53.4,53.21,53.22,641600.0,34.0509,34.102,33.9807,33.987,641600.0
2007-12-18 15:50:00,53.21,53.22,52.91,53.0,856200.0,33.9807,33.987,33.7891,33.8466,856200.0
2007-12-19 09:30:00,52.95,53.24,52.14,52.34,344800.0,33.8146,33.9998,33.2973,33.4251,344800.0
2007-12-19 09:40:00,52.35,52.55,52.22,52.5,740100.0,33.4315,33.5592,33.3484,33.5272,740100.0
2007-12-19 09:50:00,52.48,52.63,52.25,52.5,317800.0,33.5145,33.6103,33.3676,33.5272,317800.0
2007-12-19 10:00:00,52.5,52.51,52.25,52.38,164700.0,33.5272,33.5336,33.3676,33.4506,164700.0
2007-12-19 10:10:00,52.38,52.51,52.35,52.41,148300.0,33.4506,33.5336,33.4315,33.4698,148300.0
2007-12-19 10:20:00,52.41,52.54,52.4,52.5,168600.0,33.4698,33.5528,33.4634,33.5272,168600.0
2007-12-19 10:30:00,52.5,52.53,52.35,52.4,140500.0,33.5272,33.5464,33.4315,33.4634,140500.0
2007-12-19 10:40:00,52.38,52.45,52.34,52.35,150500.0,33.4506,33.4953,33.4251,33.4315,150500.0
2007-12-19 10:50:00,52.35,52.37,52.13,52.17,117500.0,33.4315,33.4442,33.291,33.3165,117500.0
2007-12-19 11:00:00,52.17,52.29,52.11,52.18,108800.0,33.3165,33.3931,33.2782,33.3229,108800.0
2007-12-19 11:10:00,52.19,52.22,52.01,52.01,133500.0,33.3293,33.3484,33.2143,33.2143,133500.0
2007-12-19 11:20:00,52.01,52.23,51.94,51.95,208100.0,33.2143,33.3548,33.1696,33.176,208100.0
2007-12-19 11:30:00,51.94,52.06,51.76,52.0,386100.0,33.1696,33.2463,33.0547,33.2079,386100.0
2007-12-19 11:40:00,52.0,52.08,51.93,52.06,138000.0,33.2079,33.259,33.1632,33.2463,138000.0
2007-12-19 11:50:00,52.08,52.16,51.96,51.99,315300.0,33.259,33.3101,33.1824,33.2016,315300.0
2007-12-19 12:00:00,51.98,52.13,51.93,52.11,158200.0,33.1952,33.291,33.1632,33.2782,158200.0
2007-12-19 12:10:00,52.12,52.26,52.12,52.21,440700.0,33.2846,33.374,33.2846,33.342,440700.0
2007-12-19 12:20:00,52.21,52.29,52.13,52.2,109600.0,33.342,33.3931,33.291,33.3357,109600.0
2007-12-19 12:30:00,52.2,52.21,52.13,52.14,70300.0,33.3357,33.342,33.291,33.2973,70300.0
2007-12-19 12:40:00,52.13,52.14,51.95,52.05,101500.0,33.291,33.2973,33.176,33.2399,101500.0
2007-12-19 12:50:00,52.05,52.19,52.01,52.13,101100.0,33.2399,33.3293,33.2143,33.291,101100.0
2007-12-19 13:00:00,52.12,52.12,51.82,51.95,144800.0,33.2846,33.2846,33.093,33.176,144800.0
2007-12-19 13:10:00,51.97,52.02,51.86,51.94,141300.0,33.1888,33.2207,33.1185,33.1696,141300.0
2007-12-19 13:20:00,51.93,52.13,51.86,52.12,224000.0,33.1632,33.291,33.1185,33.2846,224000.0
2007-12-19 13:30:00,52.12,52.2,51.96,52.01,176700.0,33.2846,33.3357,33.1824,33.2143,176700.0
2007-12-19 13:40:00,52.0,52.01,51.8,51.95,131000.0,33.2079,33.2143,33.0802,33.176,131000.0
2007-12-19 13:50:00,51.95,51.95,51.86,51.89,88200.0,33.176,33.176,33.1185,33.1377,88200.0
2007-12-19 14:00:00,51.9,51.99,51.86,51.89,198200.0,33.1441,33.2016,33.1185,33.1377,198200.0
2007-12-19 14:10:00,51.9,52.0,51.82,51.89,296500.0,33.1441,33.2079,33.093,33.1377,296500.0
2007-12-19 14:20:00,51.89,51.96,51.75,51.75,1775300.0,33.1377,33.1824,33.0483,33.0483,1775300.0
2007-12-19 14:30:00,51.75,51.84,51.66,51.75,692800.0,33.0483,33.1058,32.9908,33.0483,692800.0
2007-12-19 14:40:00,51.75,51.83,51.73,51.74,289300.0,33.0483,33.0994,33.0355,33.0419,289300.0
2007-12-19 14:50:00,51.73,51.78,51.68,51.71,192800.0,33.0355,33.0674,33.0036,33.0227,192800.0
2007-12-19 15:00:00,51.7,51.7,51.59,51.64,310100.0,33.0164,33.0164,32.9461,32.978,310100.0
2007-12-19 15:10:00,51.65,51.75,51.62,51.72,234000.0,32.9844,33.0483,32.9653,33.0291,234000.0
2007-12-19 15:20:00,51.72,51.74,51.65,51.68,292300.0,33.0291,33.0419,32.9844,33.0036,292300.0
2007-12-19 15:30:00,51.68,51.7,51.52,51.63,427300.0,33.0036,33.0164,32.9014,32.9717,427300.0
2007-12-19 15:40:00,51.64,51.67,51.54,51.6,534600.0,32.978,32.9972,32.9142,32.9525,534600.0
2007-12-19 15:50:00,51.6,51.69,51.54,51.61,749100.0,32.9525,33.01,32.9142,32.9589,749100.0
2007-12-20 09:30:00,52.05,52.05,51.43,51.67,397600.0,33.2399,33.2399,32.8439,32.9972,397600.0
2007-12-20 09:40:00,51.66,51.69,51.15,51.15,422900.0,32.9908,33.01,32.6651,32.6651,422900.0
2007-12-20 09:50:00,51.14,51.25,51.01,51.01,233500.0,32.6587,32.729,32.5757,32.5757,233500.0
2007-12-20 10:00:00,51.01,51.02,50.61,50.89,403900.0,32.5757,32.5821,32.3203,32.4991,403900.0
2007-12-20 10:10:00,50.87,50.89,50.58,50.6,265300.0,32.4863,32.4991,32.3011,32.3139,265300.0
2007-12-20 10:20:00,50.6,50.89,50.59,50.78,242000.0,32.3139,32.4991,32.3075,32.4288,242000.0
2007-12-20 10:30:00,50.77,51.04,50.76,50.9,287200.0,32.4224,32.5949,32.4161,32.5055,287200.0
2007-12-20 10:40:00,50.88,50.94,50.75,50.79,152000.0,32.4927,32.531,32.4097,32.4352,152000.0
2007-12-20 10:50:00,50.78,50.79,50.56,50.57,320800.0,32.4288,32.4352,32.2883,32.2947,320800.0
2007-12-20 11:00:00,50.57,50.6,50.27,50.28,430400.0,32.2947,32.3139,32.1031,32.1095,430400.0
2007-12-20 11:10:00,50.28,50.35,49.89,49.9,691800.0,32.1095,32.1542,31.8605,31.8668,691800.0
2007-12-20 11:20:00,49.89,49.9,49.49,49.75,821100.0,31.8605,31.8668,31.605,31.7711,821100.0
2007-12-20 11:30:00,49.76,49.98,49.69,49.87,448000.0,31.7774,31.9179,31.7327,31.8477,448000.0
2007-12-20 11:40:00,49.87,49.88,49.61,49.63,808200.0,31.8477,31.8541,31.6817,31.6944,808200.0
2007-12-20 11:50:00,49.63,49.68,49.02,49.23,966300.0,31.6944,31.7264,31.3049,31.439,966300.0
2007-12-20 12:00:00,49.22,49.47,49.03,49.3,452900.0,31.4326,31.5922,31.3113,31.4837,452900.0
2007-12-20 12:10:00,49.29,49.45,48.85,48.94,718200.0,31.4773,31.5795,31.1963,31.2538,718200.0
2007-12-20 12:20:00,48.96,49.31,48.94,49.28,436100.0,31.2666,31.4901,31.2538,31.4709,436100.0
2007-12-20 12:30:00,49.28,49.51,49.26,49.46,271200.0,31.4709,31.6178,31.4581,31.5859,271200.0
2007-12-20 12:40:00,49.45,49.64,49.43,49.64,256500.0,31.5795,31.7008,31.5667,31.7008,256500.0
2007-12-20 12:50:00,49.63,49.75,49.58,49.71,434900.0,31.6944,31.7711,31.6625,31.7455,434900.0
2007-12-20 13:00:00,49.7,49.8,49.58,49.76,292000.0,31.7391,31.803,31.6625,31.7774,292000.0
2007-12-20 13:10:00,49.76,49.96,49.74,49.91,313500.0,31.7774,31.9052,31.7647,31.8732,313500.0
2007-12-20 13:20:00,49.91,50.18,49.91,49.93,654800.0,31.8732,32.0457,31.8732,31.886,654800.0
2007-12-20 13:30:00,49.93,50.15,49.87,50.03,274400.0,31.886,32.0265,31.8477,31.9499,274400.0
2007-12-20 13:40:00,50.02,50.04,49.85,50.0,232900.0,31.9435,31.9563,31.8349,31.9307,232900.0
2007-12-20 13:50:00,50.0,50.05,49.94,49.95,264800.0,31.9307,31.9626,31.8924,31.8988,264800.0
2007-12-20 14:00:00,49.95,50.16,49.9,50.01,427700.0,31.8988,32.0329,31.8668,31.9371,427700.0
2007-12-20 14:10:00,50.0,50.17,49.98,50.14,363200.0,31.9307,32.0393,31.9179,32.0201,363200.0
2007-12-20 14:20:00,50.13,50.22,49.99,50.1,378800.0,32.0137,32.0712,31.9243,31.9946,378800.0
2007-12-20 14:30:00,50.09,50.16,50.01,50.13,288600.0,31.9882,32.0329,31.9371,32.0137,288600.0
2007-12-20 14:40:00,50.15,50.15,49.99,50.0,355200.0,32.0265,32.0265,31.9243,31.9307,355200.0
2007-12-20 14:50:00,50.0,50.02,49.87,49.99,477500.0,31.9307,31.9435,31.8477,31.9243,477500.0
2007-12-20 15:00:00,49.99,50.11,49.91,50.08,521100.0,31.9243,32.001,31.8732,31.9818,521100.0
2007-12-20 15:10:00,50.07,50.19,50.05,50.13,399800.0,31.9754,32.052,31.9626,32.0137,399800.0
2007-12-20 15:20:00,50.13,50.19,49.99,49.99,682100.0,32.0137,32.052,31.9243,31.9243,682100.0
2007-12-20 15:30:00,49.99,50.29,49.98,50.28,455800.0,31.9243,32.1159,31.9179,32.1095,455800.0
2007-12-20 15:40:00,50.28,50.52,50.22,50.37,601100.0,32.1095,32.2628,32.0712,32.167,601100.0
2007-12-20 15:50:00,50.37,50.46,50.19,50.28,927400.0,32.167,32.2245,32.052,32.1095,927400.0
2007-12-21 09:30:00,50.58,50.98,50.49,50.8,1958200.0,32.3011,32.5566,32.2436,32.4416,1958200.0
2007-12-21 09:40:00,50.8,51.38,50.7,51.15,438600.0,32.4416,32.812,32.3777,32.6651,438600.0
2007-12-21 09:50:00,51.14,51.15,50.52,50.55,376600.0,32.6587,32.6651,32.2628,32.2819,376600.0
2007-12-21 10:00:00,50.55,50.76,50.34,50.37,377600.0,32.2819,32.4161,32.1478,32.167,377600.0
2007-12-21 10:10:00,50.36,50.46,50.23,50.39,305200.0,32.1606,32.2245,32.0776,32.1798,305200.0
2007-12-21 10:20:00,50.39,50.43,49.98,49.99,266000.0,32.1798,32.2053,31.9179,31.9243,266000.0
2007-12-21 10:30:00,49.99,50.2,49.88,49.95,245200.0,31.9243,32.0584,31.8541,31.8988,245200.0
2007-12-21 10:40:00,49.96,50.15,49.93,50.02,240400.0,31.9052,32.0265,31.886,31.9435,240400.0
2007-12-21 10:50:00,50.04,50.31,49.97,50.26,343600.0,31.9563,32.1287,31.9116,32.0968,343600.0
2007-12-21 11:00:00,50.27,50.4,50.21,50.39,161200.0,32.1031,32.1862,32.0648,32.1798,161200.0
2007-12-21 11:10:00,50.39,50.56,50.38,50.47,261200.0,32.1798,32.2883,32.1734,32.2309,261200.0
2007-12-21 11:20:00,50.47,50.49,50.23,50.32,103800.0,32.2309,32.2436,32.0776,32.1351,103800.0
2007-12-21 11:30:00,50.33,50.41,50.16,50.18,238700.0,32.1415,32.1925,32.0329,32.0457,238700.0
2007-12-21 11:40:00,50.19,50.47,50.19,50.45,161000.0,32.052,32.2309,32.052,32.2181,161000.0
2007-12-21 11:50:00,50.45,50.47,50.31,50.37,176500.0,32.2181,32.2309,32.1287,32.167,176500.0
2007-12-21 12:00:00,50.37,50.47,50.3,50.31,154800.0,32.167,32.2309,32.1223,32.1287,154800.0
2007-12-21 12:10:00,50.31,50.34,50.16,50.24,94600.0,32.1287,32.1478,32.0329,32.084,94600.0
2007-12-21 12:20:00,50.25,50.4,50.23,50.38,153900.0,32.0904,32.1862,32.0776,32.1734,153900.0
2007-12-21 12:30:00,50.38,50.39,50.28,50.32,96800.0,32.1734,32.1798,32.1095,32.1351,96800.0
2007-12-21 12:40:00,50.31,50.37,50.29,50.34,151500.0,32.1287,32.167,32.1159,32.1478,151500.0
2007-12-21 12:50:00,50.35,50.35,50.25,50.31,138600.0,32.1542,32.1542,32.0904,32.1287,138600.0
2007-12-21 13:00:00,50.32,50.36,50.25,50.25,91600.0,32.1351,32.1606,32.0904,32.0904,91600.0
2007-12-21 13:10:00,50.26,50.38,50.23,50.29,108300.0,32.0968,32.1734,32.0776,32.1159,108300.0
2007-12-21 13:20:00,50.28,50.37,50.22,50.28,83300.0,32.1095,32.167,32.0712,32.1095,83300.0
2007-12-21 13:30:00,50.27,50.51,50.27,50.35,301300.0,32.1031,32.2564,32.1031,32.1542,301300.0
2007-12-21 13:40:00,50.35,50.4,50.24,50.38,144600.0,32.1542,32.1862,32.084,32.1734,144600.0
2007-12-21 13:50:00,50.4,50.46,50.3,50.31,203800.0,32.1862,32.2245,32.1223,32.1287,203800.0
2007-12-21 14:00:00,50.33,50.54,50.26,50.46,187000.0,32.1415,32.2756,32.0968,32.2245,187000.0
2007-12-21 14:10:00,50.48,50.6,50.38,50.4,181100.0,32.2372,32.3139,32.1734,32.1862,181100.0
2007-12-21 14:20:00,50.41,50.46,50.37,50.46,182400.0,32.1925,32.2245,32.167,32.2245,182400.0
2007-12-21 14:30:00,50.47,50.58,50.45,50.57,118500.0,32.2309,32.3011,32.2181,32.2947,118500.0
2007-12-21 14:40:00,50.57,50.69,50.52,50.69,123300.0,32.2947,32.3714,32.2628,32.3714,123300.0
2007-12-21 14:50:00,50.69,50.87,50.5,50.75,234800.0,32.3714,32.4863,32.25,32.4097,234800.0
2007-12-21 15:00:00,50.76,50.89,50.74,50.77,214800.0,32.4161,32.4991,32.4033,32.4224,214800.0
2007-12-21 15:10:00,50.78,50.83,50.67,50.75,180800.0,32.4288,32.4608,32.3586,32.4097,180800.0
2007-12-21 15:20:00,50.76,50.88,50.75,50.81,254200.0,32.4161,32.4927,32.4097,32.448,254200.0
2007-12-21 15:30:00,50.81,50.83,50.6,50.61,283400.0,32.448,32.4608,32.3139,32.3203,283400.0
2007-12-21 15:40:00,50.62,50.7,50.5,50.51,377600.0,32.3267,32.3777,32.25,32.2564,377600.0
2007-12-21 15:50:00,50.51,50.77,50.5,50.75,470000.0,32.2564,32.4224,32.25,32.4097,470000.0
2007-12-24 09:30:00,51.02,51.75,50.73,51.7,440600.0,32.5821,33.0483,32.3969,33.0164,440600.0
2007-12-24 09:40:00,51.7,51.97,51.52,51.59,388700.0,33.0164,33.1888,32.9014,32.9461,388700.0
2007-12-24 09:50:00,51.59,51.94,51.49,51.85,186800.0,32.9461,33.1696,32.8822,33.1121,186800.0
2007-12-24 10:00:00,51.87,52.15,51.83,51.96,303800.0,33.1249,33.3037,33.0994,33.1824,303800.0
2007-12-24 10:10:00,51.94,51.94,51.76,51.85,125500.0,33.1696,33.1696,33.0547,33.1121,125500.0
2007-12-24 10:20:00,51.84,51.91,51.82,51.86,90800.0,33.1058,33.1505,33.093,33.1185,90800.0
2007-12-24 10:30:00,51.87,52.02,51.84,51.97,159600.0,33.1249,33.2207,33.1058,33.1888,159600.0
2007-12-24 10:40:00,51.97,51.97,51.84,51.88,142900.0,33.1888,33.1888,33.1058,33.1313,142900.0
2007-12-24 10:50:00,51.89,51.89,51.74,51.78,119000.0,33.1377,33.1377,33.0419,33.0674,119000.0
2007-12-24 11:00:00,51.78,51.79,51.57,51.59,273400.0,33.0674,33.0738,32.9333,32.9461,273400.0
2007-12-24 11:10:00,51.62,51.66,51.45,51.53,109200.0,32.9653,32.9908,32.8567,32.9078,109200.0
2007-12-24 11:20:00,51.52,51.61,51.44,51.59,89000.0,32.9014,32.9589,32.8503,32.9461,89000.0
2007-12-24 11:30:00,51.59,51.62,51.5,51.61,120000.0,32.9461,32.9653,32.8886,32.9589,120000.0
2007-12-24 11:40:00,51.61,51.62,51.54,51.58,77900.0,32.9589,32.9653,32.9142,32.9397,77900.0
2007-12-24 11:50:00,51.58,51.61,51.5,51.6,124900.0,32.9397,32.9589,32.8886,32.9525,124900.0
2007-12-24 12:00:00,51.58,51.97,51.53,51.81,190200.0,32.9397,33.1888,32.9078,33.0866,190200.0
2007-12-24 12:10:00,51.83,51.93,51.7,51.93,83700.0,33.0994,33.1632,33.0164,33.1632,83700.0
2007-12-24 12:20:00,51.92,52.11,51.83,52.11,165600.0,33.1569,33.2782,33.0994,33.2782,165600.0
2007-12-24 12:30:00,52.09,52.51,52.08,52.49,245000.0,33.2654,33.5336,33.259,33.5209,245000.0
2007-12-24 12:40:00,52.49,52.73,52.45,52.51,446700.0,33.5209,33.6741,33.4953,33.5336,446700.0
2007-12-24 12:50:00,52.49,52.53,52.25,52.25,486600.0,33.5209,33.5464,33.3676,33.3676,486600.0
2007-12-24 13:00:00,52.25,52.47,52.12,52.12,103200.0,33.3676,33.5081,33.2846,33.2846,103200.0
2007-12-24 13:10:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:20:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:30:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:40:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:50:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:00:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:10:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:20:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:30:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:40:00,52.45,52.45,52.45,52.45,100.0,33.4953,33.4953,33.4953,33.4953,100.0
2007-12-24 14:50:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:00:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:10:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:20:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:30:00,52.07,52.07,52.0,52.0,300.0,33.2526,33.2526,33.2079,33.2079,300.0
2007-12-24 15:40:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-24 15:50:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-26 09:30:00,50.88,51.2,50.41,51.02,1112100.0,32.4927,32.697,32.1925,32.5821,1112100.0
2007-12-26 09:40:00,51.02,51.27,50.9,51.13,497600.0,32.5821,32.7418,32.5055,32.6523,497600.0
2007-12-26 09:50:00,51.12,51.13,50.87,50.93,467400.0,32.646,32.6523,32.4863,32.5246,467400.0
2007-12-26 10:00:00,50.93,51.49,50.83,51.3,531300.0,32.5246,32.8822,32.4608,32.7609,531300.0
2007-12-26 10:10:00,51.3,51.47,51.0,51.02,288500.0,32.7609,32.8695,32.5693,32.5821,288500.0
2007-12-26 10:20:00,51.02,51.18,50.93,51.01,355000.0,32.5821,32.6843,32.5246,32.5757,355000.0
2007-12-26 10:30:00,51.01,51.02,50.93,51.01,226700.0,32.5757,32.5821,32.5246,32.5757,226700.0
2007-12-26 10:40:00,51.01,51.09,51.0,51.02,221700.0,32.5757,32.6268,32.5693,32.5821,221700.0
2007-12-26 10:50:00,51.02,51.09,51.0,51.01,217900.0,32.5821,32.6268,32.5693,32.5757,217900.0
2007-12-26 11:00:00,51.01,51.03,51.0,51.03,146300.0,32.5757,32.5885,32.5693,32.5885,146300.0
2007-12-26 11:10:00,51.02,51.13,51.0,51.12,179200.0,32.5821,32.6523,32.5693,32.646,179200.0
2007-12-26 11:20:00,51.13,51.17,51.03,51.05,117400.0,32.6523,32.6779,32.5885,32.6013,117400.0
2007-12-26 11:30:00,51.05,51.12,51.04,51.1,102000.0,32.6013,32.646,32.5949,32.6332,102000.0
2007-12-26 11:40:00,51.1,51.16,51.04,51.08,314200.0,32.6332,32.6715,32.5949,32.6204,314200.0
2007-12-26 11:50:00,51.07,51.14,51.06,51.1,108900.0,32.614,32.6587,32.6076,32.6332,108900.0
2007-12-26 12:00:00,51.1,51.13,51.09,51.1,60400.0,32.6332,32.6523,32.6268,32.6332,60400.0
2007-12-26 12:10:00,51.1,51.16,51.09,51.16,88900.0,32.6332,32.6715,32.6268,32.6715,88900.0
2007-12-26 12:20:00,51.15,51.16,51.12,51.15,92900.0,32.6651,32.6715,32.646,32.6651,92900.0
2007-12-26 12:30:00,51.15,51.25,51.11,51.23,139400.0,32.6651,32.729,32.6396,32.7162,139400.0
2007-12-26 12:40:00,51.23,51.37,51.22,51.25,125900.0,32.7162,32.8056,32.7098,32.729,125900.0
2007-12-26 12:50:00,51.26,51.33,51.19,51.2,94000.0,32.7354,32.7801,32.6907,32.697,94000.0
2007-12-26 13:00:00,51.2,51.4,51.16,51.28,102300.0,32.697,32.8248,32.6715,32.7481,102300.0
2007-12-26 13:10:00,51.26,51.4,51.25,51.39,91000.0,32.7354,32.8248,32.729,32.8184,91000.0
2007-12-26 13:20:00,51.39,51.41,51.35,51.39,77200.0,32.8184,32.8312,32.7928,32.8184,77200.0
2007-12-26 13:30:00,51.4,51.4,51.34,51.37,55900.0,32.8248,32.8248,32.7865,32.8056,55900.0
2007-12-26 13:40:00,51.36,51.56,51.36,51.53,125300.0,32.7992,32.9269,32.7992,32.9078,125300.0
2007-12-26 13:50:00,51.52,51.6,51.5,51.59,123300.0,32.9014,32.9525,32.8886,32.9461,123300.0
2007-12-26 14:00:00,51.6,51.72,51.47,51.51,181100.0,32.9525,33.0291,32.8695,32.895,181100.0
2007-12-26 14:10:00,51.51,51.54,51.4,51.46,203800.0,32.895,32.9142,32.8248,32.8631,203800.0
2007-12-26 14:20:00,51.45,51.5,51.44,51.48,109200.0,32.8567,32.8886,32.8503,32.8759,109200.0
2007-12-26 14:30:00,51.48,51.51,51.44,51.45,156400.0,32.8759,32.895,32.8503,32.8567,156400.0
2007-12-26 14:40:00,51.45,51.48,51.4,51.45,102900.0,32.8567,32.8759,32.8248,32.8567,102900.0
2007-12-26 14:50:00,51.45,51.57,51.4,51.48,236800.0,32.8567,32.9333,32.8248,32.8759,236800.0
2007-12-26 15:00:00,51.48,51.55,51.46,51.46,184600.0,32.8759,32.9206,32.8631,32.8631,184600.0
2007-12-26 15:10:00,51.46,51.57,51.46,51.51,201600.0,32.8631,32.9333,32.8631,32.895,201600.0
2007-12-26 15:20:00,51.51,51.52,51.25,51.27,278500.0,32.895,32.9014,32.729,32.7418,278500.0
2007-12-26 15:30:00,51.26,51.37,51.05,51.32,472900.0,32.7354,32.8056,32.6013,32.7737,472900.0
2007-12-26 15:40:00,51.33,51.33,51.09,51.12,298000.0,32.7801,32.7801,32.6268,32.646,298000.0
2007-12-26 15:50:00,51.12,51.21,51.03,51.19,594600.0,32.646,32.7034,32.5885,32.6907,594600.0
2007-12-27 09:30:00,51.0,51.22,50.89,51.1,340400.0,32.5693,32.7098,32.4991,32.6332,340400.0
2007-12-27 09:40:00,51.1,51.23,51.04,51.19,185800.0,32.6332,32.7162,32.5949,32.6907,185800.0
2007-12-27 09:50:00,51.19,51.44,51.11,51.14,320700.0,32.6907,32.8503,32.6396,32.6587,320700.0
2007-12-27 10:00:00,51.14,51.22,50.98,51.06,438000.0,32.6587,32.7098,32.5566,32.6076,438000.0
2007-12-27 10:10:00,51.06,51.14,51.04,51.09,149800.0,32.6076,32.6587,32.5949,32.6268,149800.0
2007-12-27 10:20:00,51.1,51.19,51.07,51.11,154100.0,32.6332,32.6907,32.614,32.6396,154100.0
2007-12-27 10:30:00,51.11,51.2,50.8,50.96,500100.0,32.6396,32.697,32.4416,32.5438,500100.0
2007-12-27 10:40:00,50.97,51.2,50.86,50.88,188900.0,32.5502,32.697,32.4799,32.4927,188900.0
2007-12-27 10:50:00,50.87,51.05,50.84,50.95,233000.0,32.4863,32.6013,32.4671,32.5374,233000.0
2007-12-27 11:00:00,50.95,51.0,50.93,50.95,107300.0,32.5374,32.5693,32.5246,32.5374,107300.0
2007-12-27 11:10:00,50.95,50.97,50.88,50.9,154300.0,32.5374,32.5502,32.4927,32.5055,154300.0
2007-12-27 11:20:00,50.9,50.93,50.87,50.88,134500.0,32.5055,32.5246,32.4863,32.4927,134500.0
2007-12-27 11:30:00,50.88,50.92,50.87,50.91,153900.0,32.4927,32.5182,32.4863,32.5119,153900.0
2007-12-27 11:40:00,50.91,50.95,50.87,50.89,100300.0,32.5119,32.5374,32.4863,32.4991,100300.0
2007-12-27 11:50:00,50.88,50.94,50.86,50.93,199200.0,32.4927,32.531,32.4799,32.5246,199200.0
2007-12-27 12:00:00,50.93,50.97,50.85,50.89,164200.0,32.5246,32.5502,32.4735,32.4991,164200.0
2007-12-27 12:10:00,50.89,50.9,50.8,50.82,440000.0,32.4991,32.5055,32.4416,32.4544,440000.0
2007-12-27 12:20:00,50.81,50.82,50.74,50.81,133600.0,32.448,32.4544,32.4033,32.448,133600.0
2007-12-27 12:30:00,50.8,50.81,50.68,50.7,205300.0,32.4416,32.448,32.365,32.3777,205300.0
2007-12-27 12:40:00,50.7,50.81,50.68,50.8,139400.0,32.3777,32.448,32.365,32.4416,139400.0
2007-12-27 12:50:00,50.8,50.93,50.8,50.9,230500.0,32.4416,32.5246,32.4416,32.5055,230500.0
2007-12-27 13:00:00,50.9,50.94,50.84,50.86,151600.0,32.5055,32.531,32.4671,32.4799,151600.0
2007-12-27 13:10:00,50.86,50.87,50.73,50.76,169100.0,32.4799,32.4863,32.3969,32.4161,169100.0
2007-12-27 13:20:00,50.76,50.93,50.69,50.91,102300.0,32.4161,32.5246,32.3714,32.5119,102300.0
2007-12-27 13:30:00,50.91,50.95,50.78,50.82,75800.0,32.5119,32.5374,32.4288,32.4544,75800.0
2007-12-27 13:40:00,50.84,50.97,50.78,50.95,205900.0,32.4671,32.5502,32.4288,32.5374,205900.0
2007-12-27 13:50:00,50.97,51.04,50.91,50.94,345700.0,32.5502,32.5949,32.5119,32.531,345700.0
2007-12-27 14:00:00,50.94,51.06,50.92,50.96,181300.0,32.531,32.6076,32.5182,32.5438,181300.0
2007-12-27 14:10:00,50.97,50.97,50.92,50.94,170500.0,32.5502,32.5502,32.5182,32.531,170500.0
2007-12-27 14:20:00,50.93,51.0,50.89,50.94,230900.0,32.5246,32.5693,32.4991,32.531,230900.0
2007-12-27 14:30:00,50.94,50.95,50.84,50.86,169600.0,32.531,32.5374,32.4671,32.4799,169600.0
2007-12-27 14:40:00,50.86,50.96,50.84,50.96,259700.0,32.4799,32.5438,32.4671,32.5438,259700.0
2007-12-27 14:50:00,50.94,50.96,50.86,50.88,84600.0,32.531,32.5438,32.4799,32.4927,84600.0
2007-12-27 15:00:00,50.88,50.94,50.88,50.91,83600.0,32.4927,32.531,32.4927,32.5119,83600.0
2007-12-27 15:10:00,50.91,51.1,50.89,51.0,342800.0,32.5119,32.6332,32.4991,32.5693,342800.0
2007-12-27 15:20:00,51.0,51.01,50.91,50.92,155200.0,32.5693,32.5757,32.5119,32.5182,155200.0
2007-12-27 15:30:00,50.92,50.95,50.85,50.87,144700.0,32.5182,32.5374,32.4735,32.4863,144700.0
2007-12-27 15:40:00,50.87,50.88,50.74,50.75,404200.0,32.4863,32.4927,32.4033,32.4097,404200.0
2007-12-27 15:50:00,50.75,50.76,50.54,50.7,686700.0,32.4097,32.4161,32.2756,32.3777,686700.0
2007-12-28 09:30:00,51.15,51.18,50.78,51.13,224400.0,32.6651,32.6843,32.4288,32.6523,224400.0
2007-12-28 09:40:00,51.13,51.18,51.02,51.17,341300.0,32.6523,32.6843,32.5821,32.6779,341300.0
2007-12-28 09:50:00,51.17,51.64,51.16,51.25,287500.0,32.6779,32.978,32.6715,32.729,287500.0
2007-12-28 10:00:00,51.25,51.25,50.8,50.95,307000.0,32.729,32.729,32.4416,32.5374,307000.0
2007-12-28 10:10:00,50.95,51.15,50.95,51.07,125100.0,32.5374,32.6651,32.5374,32.614,125100.0
2007-12-28 10:20:00,51.08,51.15,51.01,51.02,50800.0,32.6204,32.6651,32.5757,32.5821,50800.0
2007-12-28 10:30:00,51.02,51.11,51.02,51.06,46800.0,32.5821,32.6396,32.5821,32.6076,46800.0
2007-12-28 10:40:00,51.06,51.06,51.06,51.06,0.0,32.6076,32.6076,32.6076,32.6076,0.0
2007-12-28 10:50:00,51.05,51.1,51.05,51.09,12900.0,32.6013,32.6332,32.6013,32.6268,12900.0
2007-12-28 11:00:00,51.1,51.12,51.03,51.08,473200.0,32.6332,32.646,32.5885,32.6204,473200.0
2007-12-28 11:10:00,51.08,51.1,50.94,51.03,263200.0,32.6204,32.6332,32.531,32.5885,263200.0
2007-12-28 11:20:00,51.03,51.05,50.84,50.85,151700.0,32.5885,32.6013,32.4671,32.4735,151700.0
2007-12-28 11:30:00,50.85,51.15,50.85,50.94,121600.0,32.4735,32.6651,32.4735,32.531,121600.0
2007-12-28 11:40:00,50.94,51.1,50.92,50.97,84100.0,32.531,32.6332,32.5182,32.5502,84100.0
2007-12-28 11:50:00,50.97,51.1,50.9,50.98,101300.0,32.5502,32.6332,32.5055,32.5566,101300.0
2007-12-28 12:00:00,50.98,51.1,50.85,50.85,105000.0,32.5566,32.6332,32.4735,32.4735,105000.0
2007-12-28 12:10:00,50.85,50.97,50.81,50.89,81200.0,32.4735,32.5502,32.448,32.4991,81200.0
2007-12-28 12:20:00,50.9,50.95,50.89,50.93,86400.0,32.5055,32.5374,32.4991,32.5246,86400.0
2007-12-28 12:30:00,50.92,51.04,50.86,50.98,110200.0,32.5182,32.5949,32.4799,32.5566,110200.0
2007-12-28 12:40:00,50.98,51.08,50.88,50.9,96300.0,32.5566,32.6204,32.4927,32.5055,96300.0
2007-12-28 12:50:00,50.9,50.9,50.78,50.8,134000.0,32.5055,32.5055,32.4288,32.4416,134000.0
2007-12-28 13:00:00,50.8,50.97,50.74,50.84,335300.0,32.4416,32.5502,32.4033,32.4671,335300.0
2007-12-28 13:10:00,50.84,50.88,50.82,50.85,152000.0,32.4671,32.4927,32.4544,32.4735,152000.0
2007-12-28 13:20:00,50.84,50.89,50.84,50.85,103900.0,32.4671,32.4991,32.4671,32.4735,103900.0
2007-12-28 13:30:00,50.85,50.86,50.7,50.73,114100.0,32.4735,32.4799,32.3777,32.3969,114100.0
2007-12-28 13:40:00,50.73,50.88,50.71,50.81,75300.0,32.3969,32.4927,32.3841,32.448,75300.0
2007-12-28 13:50:00,50.82,50.89,50.75,50.88,58600.0,32.4544,32.4991,32.4097,32.4927,58600.0
2007-12-28 14:00:00,50.88,51.01,50.83,50.92,207200.0,32.4927,32.5757,32.4608,32.5182,207200.0
2007-12-28 14:10:00,50.92,51.0,50.92,50.96,132400.0,32.5182,32.5693,32.5182,32.5438,132400.0
2007-12-28 14:20:00,50.95,51.0,50.93,50.97,85300.0,32.5374,32.5693,32.5246,32.5502,85300.0
2007-12-28 14:30:00,50.98,51.0,50.91,50.99,86500.0,32.5566,32.5693,32.5119,32.5629,86500.0
2007-12-28 14:40:00,51.0,51.05,50.93,50.96,66400.0,32.5693,32.6013,32.5246,32.5438,66400.0
2007-12-28 14:50:00,50.96,51.02,50.92,51.0,64200.0,32.5438,32.5821,32.5182,32.5693,64200.0
2007-12-28 15:00:00,51.01,51.01,50.79,50.8,484200.0,32.5757,32.5757,32.4352,32.4416,484200.0
2007-12-28 15:10:00,50.79,50.96,50.77,50.92,268000.0,32.4352,32.5438,32.4224,32.5182,268000.0
2007-12-28 15:20:00,50.92,51.12,50.87,50.93,288100.0,32.5182,32.646,32.4863,32.5246,288100.0
2007-12-28 15:30:00,50.93,50.98,50.9,50.98,232800.0,32.5246,32.5566,32.5055,32.5566,232800.0
2007-12-28 15:40:00,50.97,50.99,50.78,50.85,417400.0,32.5502,32.5629,32.4288,32.4735,417400.0
2007-12-28 15:50:00,50.85,50.9,50.69,50.81,606200.0,32.4735,32.5055,32.3714,32.448,606200.0
2007-12-31 09:30:00,50.75,50.91,50.42,50.69,393600.0,32.4097,32.5119,32.1989,32.3714,393600.0
2007-12-31 09:40:00,50.7,50.71,50.46,50.55,269900.0,32.3777,32.3841,32.2245,32.2819,269900.0
2007-12-31 09:50:00,50.54,50.69,50.52,50.58,228700.0,32.2756,32.3714,32.2628,32.3011,228700.0
2007-12-31 10:00:00,50.58,50.64,50.45,50.48,198500.0,32.3011,32.3394,32.2181,32.2372,198500.0
2007-12-31 10:10:00,50.46,50.55,50.41,50.5,141100.0,32.2245,32.2819,32.1925,32.25,141100.0
2007-12-31 10:20:00,50.49,50.5,50.25,50.32,168400.0,32.2436,32.25,32.0904,32.1351,168400.0
2007-12-31 10:30:00,50.34,50.34,50.08,50.11,176100.0,32.1478,32.1478,31.9818,32.001,176100.0
2007-12-31 10:40:00,50.11,50.22,50.03,50.13,99700.0,32.001,32.0712,31.9499,32.0137,99700.0
2007-12-31 10:50:00,50.14,50.18,50.02,50.05,160200.0,32.0201,32.0457,31.9435,31.9626,160200.0
2007-12-31 11:00:00,50.05,50.11,50.0,50.03,158800.0,31.9626,32.001,31.9307,31.9499,158800.0
2007-12-31 11:10:00,50.05,50.08,49.85,49.95,436500.0,31.9626,31.9818,31.8349,31.8988,436500.0
2007-12-31 11:20:00,49.96,50.12,49.94,50.12,180900.0,31.9052,32.0073,31.8924,32.0073,180900.0
2007-12-31 11:30:00,50.12,50.3,50.09,50.15,149000.0,32.0073,32.1223,31.9882,32.0265,149000.0
2007-12-31 11:40:00,50.15,50.16,50.05,50.06,117200.0,32.0265,32.0329,31.9626,31.969,117200.0
2007-12-31 11:50:00,50.06,50.1,50.05,50.07,73700.0,31.969,31.9946,31.9626,31.9754,73700.0
2007-12-31 12:00:00,50.07,50.1,50.04,50.1,168500.0,31.9754,31.9946,31.9563,31.9946,168500.0
2007-12-31 12:10:00,50.09,50.15,50.05,50.14,151900.0,31.9882,32.0265,31.9626,32.0201,151900.0
2007-12-31 12:20:00,50.14,50.14,49.99,50.0,139200.0,32.0201,32.0201,31.9243,31.9307,139200.0
2007-12-31 12:30:00,50.01,50.05,49.99,50.02,141200.0,31.9371,31.9626,31.9243,31.9435,141200.0
2007-12-31 12:40:00,50.02,50.08,49.97,50.03,105500.0,31.9435,31.9818,31.9116,31.9499,105500.0
2007-12-31 12:50:00,50.02,50.2,50.0,50.07,192900.0,31.9435,32.0584,31.9307,31.9754,192900.0
2007-12-31 13:00:00,50.07,50.1,49.97,50.01,587000.0,31.9754,31.9946,31.9116,31.9371,587000.0
2007-12-31 13:10:00,50.01,50.05,49.98,50.01,166000.0,31.9371,31.9626,31.9179,31.9371,166000.0
2007-12-31 13:20:00,50.0,50.16,49.97,49.99,531600.0,31.9307,32.0329,31.9116,31.9243,531600.0
2007-12-31 13:30:00,49.99,50.03,49.94,49.94,343300.0,31.9243,31.9499,31.8924,31.8924,343300.0
2007-12-31 13:40:00,49.95,50.15,49.93,50.0,465100.0,31.8988,32.0265,31.886,31.9307,465100.0
2007-12-31 13:50:00,50.0,50.08,49.94,49.97,204700.0,31.9307,31.9818,31.8924,31.9116,204700.0
2007-12-31 14:00:00,49.98,50.0,49.94,49.98,156300.0,31.9179,31.9307,31.8924,31.9179,156300.0
2007-12-31 14:10:00,49.99,50.0,49.95,50.0,154800.0,31.9243,31.9307,31.8988,31.9307,154800.0
2007-12-31 14:20:00,50.0,50.01,49.95,49.98,156300.0,31.9307,31.9371,31.8988,31.9179,156300.0
2007-12-31 14:30:00,49.96,50.02,49.96,49.99,296900.0,31.9052,31.9435,31.9052,31.9243,296900.0
2007-12-31 14:40:00,49.98,50.05,49.92,50.03,524100.0,31.9179,31.9626,31.8796,31.9499,524100.0
2007-12-31 14:50:00,50.03,50.05,49.99,50.05,213300.0,31.9499,31.9626,31.9243,31.9626,213300.0
2007-12-31 15:00:00,50.04,50.06,50.0,50.02,244000.0,31.9563,31.969,31.9307,31.9435,244000.0
2007-12-31 15:10:00,50.02,50.07,50.01,50.07,212800.0,31.9435,31.9754,31.9371,31.9754,212800.0
2007-12-31 15:20:00,50.07,50.19,50.06,50.15,185500.0,31.9754,32.052,31.969,32.0265,185500.0
2007-12-31 15:30:00,50.15,50.16,50.11,50.12,263500.0,32.0265,32.0329,32.001,32.0073,263500.0
2007-12-31 15:40:00,50.12,50.14,50.0,50.06,375500.0,32.0073,32.0201,31.9307,31.969,375500.0
2007-12-31 15:50:00,50.07,50.12,49.95,50.0,632400.0,31.9754,32.0073,31.8988,31.9307,632400.0
2008-01-02 09:30:00,50.05,50.15,49.49,49.71,315400.0,31.9626,32.0265,31.605,31.7455,315400.0
2008-01-02 09:40:00,49.68,49.75,49.56,49.71,180200.0,31.7264,31.7711,31.6497,31.7455,180200.0
2008-01-02 09:50:00,49.69,49.9,49.56,49.81,248400.0,31.7327,31.8668,31.6497,31.8094,248400.0
2008-01-02 10:00:00,49.81,49.82,49.09,49.17,675600.0,31.8094,31.8158,31.3496,31.4007,675600.0
2008-01-02 10:10:00,49.17,49.37,49.13,49.28,277900.0,31.4007,31.5284,31.3751,31.4709,277900.0
2008-01-02 10:20:00,49.27,49.53,49.21,49.41,418900.0,31.4645,31.6306,31.4262,31.5539,418900.0
2008-01-02 10:30:00,49.39,49.42,49.25,49.33,284900.0,31.5412,31.5603,31.4518,31.5028,284900.0
2008-01-02 10:40:00,49.33,49.51,49.28,49.5,212100.0,31.5028,31.6178,31.4709,31.6114,212100.0
2008-01-02 10:50:00,49.5,49.51,49.31,49.33,133100.0,31.6114,31.6178,31.4901,31.5028,133100.0
2008-01-02 11:00:00,49.33,49.46,49.21,49.24,171300.0,31.5028,31.5859,31.4262,31.4454,171300.0
2008-01-02 11:10:00,49.24,49.38,49.06,49.1,391900.0,31.4454,31.5348,31.3304,31.356,391900.0
2008-01-02 11:20:00,49.1,49.22,49.01,49.21,265000.0,31.356,31.4326,31.2985,31.4262,265000.0
2008-01-02 11:30:00,49.21,49.32,49.2,49.3,211000.0,31.4262,31.4965,31.4198,31.4837,211000.0
2008-01-02 11:40:00,49.3,49.31,49.18,49.21,152200.0,31.4837,31.4901,31.407,31.4262,152200.0
2008-01-02 11:50:00,49.21,49.36,49.15,49.31,127600.0,31.4262,31.522,31.3879,31.4901,127600.0
2008-01-02 12:00:00,49.31,49.33,49.18,49.19,204700.0,31.4901,31.5028,31.407,31.4134,204700.0
2008-01-02 12:10:00,49.19,49.22,49.16,49.22,204800.0,31.4134,31.4326,31.3943,31.4326,204800.0
2008-01-02 12:20:00,49.21,49.23,49.05,49.19,164300.0,31.4262,31.439,31.324,31.4134,164300.0
2008-01-02 12:30:00,49.2,49.37,49.18,49.27,247100.0,31.4198,31.5284,31.407,31.4645,247100.0
2008-01-02 12:40:00,49.28,49.31,49.25,49.26,130700.0,31.4709,31.4901,31.4518,31.4581,130700.0
2008-01-02 12:50:00,49.26,49.36,49.25,49.33,165600.0,31.4581,31.522,31.4518,31.5028,165600.0
2008-01-02 13:00:00,49.32,49.43,49.3,49.42,163100.0,31.4965,31.5667,31.4837,31.5603,163100.0
2008-01-02 13:10:00,49.4,49.48,49.38,49.42,151300.0,31.5475,31.5986,31.5348,31.5603,151300.0
2008-01-02 13:20:00,49.42,49.55,49.41,49.54,126600.0,31.5603,31.6433,31.5539,31.6369,126600.0
2008-01-02 13:30:00,49.53,49.77,49.5,49.57,411400.0,31.6306,31.7838,31.6114,31.6561,411400.0
2008-01-02 13:40:00,49.57,49.71,49.49,49.7,253000.0,31.6561,31.7455,31.605,31.7391,253000.0
2008-01-02 13:50:00,49.7,49.9,49.7,49.89,294900.0,31.7391,31.8668,31.7391,31.8605,294900.0
2008-01-02 14:00:00,49.89,50.16,49.78,50.16,306600.0,31.8605,32.0329,31.7902,32.0329,306600.0
2008-01-02 14:10:00,50.16,50.32,50.04,50.19,267100.0,32.0329,32.1351,31.9563,32.052,267100.0
2008-01-02 14:20:00,50.19,50.2,49.79,49.86,164500.0,32.052,32.0584,31.7966,31.8413,164500.0
2008-01-02 14:30:00,49.87,50.04,49.84,49.85,159100.0,31.8477,31.9563,31.8285,31.8349,159100.0
2008-01-02 14:40:00,49.85,50.04,49.83,50.01,166200.0,31.8349,31.9563,31.8221,31.9371,166200.0
2008-01-02 14:50:00,50.0,50.02,49.92,49.93,117600.0,31.9307,31.9435,31.8796,31.886,117600.0
2008-01-02 15:00:00,49.93,49.93,49.57,49.6,889800.0,31.886,31.886,31.6561,31.6753,889800.0
2008-01-02 15:10:00,49.6,49.81,49.59,49.7,194300.0,31.6753,31.8094,31.6689,31.7391,194300.0
2008-01-02 15:20:00,49.7,49.75,49.51,49.55,212400.0,31.7391,31.7711,31.6178,31.6433,212400.0
2008-01-02 15:30:00,49.54,49.67,49.5,49.66,213700.0,31.6369,31.72,31.6114,31.7136,213700.0
2008-01-02 15:40:00,49.65,49.69,49.57,49.6,395600.0,31.7072,31.7327,31.6561,31.6753,395600.0
2008-01-02 15:50:00,49.61,49.63,49.44,49.51,1017000.0,31.6817,31.6944,31.5731,31.6178,1017000.0
2008-01-03 09:30:00,49.58,49.74,49.47,49.54,202800.0,31.6625,31.7647,31.5922,31.6369,202800.0
2008-01-03 09:40:00,49.55,49.68,49.3,49.65,367200.0,31.6433,31.7264,31.4837,31.7072,367200.0
2008-01-03 09:50:00,49.64,49.89,49.54,49.87,221600.0,31.7008,31.8605,31.6369,31.8477,221600.0
2008-01-03 10:00:00,49.87,50.43,49.87,50.43,360000.0,31.8477,32.2053,31.8477,32.2053,360000.0
2008-01-03 10:10:00,50.43,50.43,50.08,50.15,288600.0,32.2053,32.2053,31.9818,32.0265,288600.0
2008-01-03 10:20:00,50.16,50.24,49.65,50.21,340200.0,32.0329,32.084,31.7072,32.0648,340200.0
2008-01-03 10:30:00,50.23,50.4,50.01,50.15,197300.0,32.0776,32.1862,31.9371,32.0265,197300.0
2008-01-03 10:40:00,50.16,50.3,49.97,50.13,201700.0,32.0329,32.1223,31.9116,32.0137,201700.0
2008-01-03 10:50:00,50.13,50.19,49.78,49.9,186500.0,32.0137,32.052,31.7902,31.8668,186500.0
2008-01-03 11:00:00,49.91,49.97,49.86,49.89,194200.0,31.8732,31.9116,31.8413,31.8605,194200.0
2008-01-03 11:10:00,49.89,50.04,49.86,49.86,321000.0,31.8605,31.9563,31.8413,31.8413,321000.0
2008-01-03 11:20:00,49.86,49.92,49.79,49.8,216800.0,31.8413,31.8796,31.7966,31.803,216800.0
2008-01-03 11:30:00,49.8,49.84,49.77,49.79,232800.0,31.803,31.8285,31.7838,31.7966,232800.0
2008-01-03 11:40:00,49.79,49.84,49.74,49.82,232300.0,31.7966,31.8285,31.7647,31.8158,232300.0
2008-01-03 11:50:00,49.82,49.88,49.78,49.81,209100.0,31.8158,31.8541,31.7902,31.8094,209100.0
2008-01-03 12:00:00,49.8,49.87,49.77,49.78,138900.0,31.803,31.8477,31.7838,31.7902,138900.0
2008-01-03 12:10:00,49.78,49.88,49.7,49.83,226400.0,31.7902,31.8541,31.7391,31.8221,226400.0
2008-01-03 12:20:00,49.83,49.85,49.73,49.79,203500.0,31.8221,31.8349,31.7583,31.7966,203500.0
2008-01-03 12:30:00,49.8,49.84,49.75,49.75,71500.0,31.803,31.8285,31.7711,31.7711,71500.0
2008-01-03 12:40:00,49.75,49.76,49.69,49.74,119400.0,31.7711,31.7774,31.7327,31.7647,119400.0
2008-01-03 12:50:00,49.74,49.75,49.69,49.71,181100.0,31.7647,31.7711,31.7327,31.7455,181100.0
2008-01-03 13:00:00,49.72,49.72,49.44,49.46,444900.0,31.7519,31.7519,31.5731,31.5859,444900.0
2008-01-03 13:10:00,49.46,49.59,49.42,49.55,203600.0,31.5859,31.6689,31.5603,31.6433,203600.0
2008-01-03 13:20:00,49.56,49.65,49.52,49.61,163000.0,31.6497,31.7072,31.6242,31.6817,163000.0
2008-01-03 13:30:00,49.62,49.68,49.58,49.65,146300.0,31.688,31.7264,31.6625,31.7072,146300.0
2008-01-03 13:40:00,49.65,49.68,49.56,49.62,177800.0,31.7072,31.7264,31.6497,31.688,177800.0
2008-01-03 13:50:00,49.63,49.66,49.53,49.53,161000.0,31.6944,31.7136,31.6306,31.6306,161000.0
2008-01-03 14:00:00,49.53,49.55,49.5,49.52,213800.0,31.6306,31.6433,31.6114,31.6242,213800.0
2008-01-03 14:10:00,49.52,49.59,49.49,49.52,360500.0,31.6242,31.6689,31.605,31.6242,360500.0
2008-01-03 14:20:00,49.52,49.56,49.5,49.53,163300.0,31.6242,31.6497,31.6114,31.6306,163300.0
2008-01-03 14:30:00,49.52,49.58,49.51,49.55,237300.0,31.6242,31.6625,31.6178,31.6433,237300.0
2008-01-03 14:40:00,49.54,49.63,49.51,49.52,405500.0,31.6369,31.6944,31.6178,31.6242,405500.0
2008-01-03 14:50:00,49.52,49.58,49.5,49.55,373000.0,31.6242,31.6625,31.6114,31.6433,373000.0
2008-01-03 15:00:00,49.55,49.69,49.54,49.68,446600.0,31.6433,31.7327,31.6369,31.7264,446600.0
2008-01-03 15:10:00,49.68,49.71,49.56,49.6,238300.0,31.7264,31.7455,31.6497,31.6753,238300.0
2008-01-03 15:20:00,49.61,49.61,49.51,49.53,314800.0,31.6817,31.6817,31.6178,31.6306,314800.0
2008-01-03 15:30:00,49.53,49.56,49.5,49.51,513900.0,31.6306,31.6497,31.6114,31.6178,513900.0
2008-01-03 15:40:00,49.51,49.74,49.39,49.58,1737500.0,31.6178,31.7647,31.5412,31.6625,1737500.0
2008-01-03 15:50:00,49.58,49.65,49.48,49.55,973100.0,31.6625,31.7072,31.5986,31.6433,973100.0
2008-01-04 09:30:00,49.05,49.25,48.24,48.24,847000.0,31.324,31.4518,30.8068,30.8068,847000.0
2008-01-04 09:40:00,48.24,48.63,48.2,48.63,587300.0,30.8068,31.0558,30.7812,31.0558,587300.0
2008-01-04 09:50:00,48.63,48.79,48.52,48.66,945500.0,31.0558,31.158,30.9856,31.075,945500.0
2008-01-04 10:00:00,48.66,48.79,48.56,48.77,501600.0,31.075,31.158,31.0111,31.1452,501600.0
2008-01-04 10:10:00,48.77,48.82,48.6,48.6,236700.0,31.1452,31.1771,31.0367,31.0367,236700.0
2008-01-04 10:20:00,48.6,48.62,48.51,48.52,233700.0,31.0367,31.0494,30.9792,30.9856,233700.0
2008-01-04 10:30:00,48.53,48.59,48.45,48.49,250400.0,30.9919,31.0303,30.9409,30.9664,250400.0
2008-01-04 10:40:00,48.49,48.62,48.47,48.53,325300.0,30.9664,31.0494,30.9536,30.9919,325300.0
2008-01-04 10:50:00,48.52,48.65,48.25,48.28,458800.0,30.9856,31.0686,30.8131,30.8323,458800.0
2008-01-04 11:00:00,48.28,48.29,47.86,47.96,686000.0,30.8323,30.8387,30.5641,30.6279,686000.0
2008-01-04 11:10:00,47.96,48.5,47.95,47.98,819600.0,30.6279,30.9728,30.6216,30.6407,819600.0
2008-01-04 11:20:00,47.98,48.25,47.96,48.18,269100.0,30.6407,30.8131,30.6279,30.7684,269100.0
2008-01-04 11:30:00,48.2,48.3,48.12,48.13,192000.0,30.7812,30.8451,30.7301,30.7365,192000.0
2008-01-04 11:40:00,48.13,48.14,47.99,48.12,210000.0,30.7365,30.7429,30.6471,30.7301,210000.0
2008-01-04 11:50:00,48.1,48.36,48.1,48.35,171800.0,30.7173,30.8834,30.7173,30.877,171800.0
2008-01-04 12:00:00,48.34,48.65,48.34,48.62,248200.0,30.8706,31.0686,30.8706,31.0494,248200.0
2008-01-04 12:10:00,48.59,48.72,48.49,48.65,201400.0,31.0303,31.1133,30.9664,31.0686,201400.0
2008-01-04 12:20:00,48.65,48.66,48.32,48.35,234700.0,31.0686,31.075,30.8578,30.877,234700.0
2008-01-04 12:30:00,48.34,48.4,48.2,48.3,309500.0,30.8706,30.9089,30.7812,30.8451,309500.0
2008-01-04 12:40:00,48.31,48.46,48.27,48.46,126800.0,30.8515,30.9472,30.8259,30.9472,126800.0
2008-01-04 12:50:00,48.46,48.53,48.2,48.48,155800.0,30.9472,30.9919,30.7812,30.96,155800.0
2008-01-04 13:00:00,48.49,48.49,48.3,48.37,228700.0,30.9664,30.9664,30.8451,30.8898,228700.0
2008-01-04 13:10:00,48.37,48.38,48.29,48.33,196900.0,30.8898,30.8962,30.8387,30.8642,196900.0
2008-01-04 13:20:00,48.33,48.38,48.26,48.35,118200.0,30.8642,30.8962,30.8195,30.877,118200.0
2008-01-04 13:30:00,48.35,48.36,48.14,48.34,243000.0,30.877,30.8834,30.7429,30.8706,243000.0
2008-01-04 13:40:00,48.35,48.41,48.2,48.3,328400.0,30.877,30.9153,30.7812,30.8451,328400.0
2008-01-04 13:50:00,48.3,48.45,48.28,48.4,226600.0,30.8451,30.9409,30.8323,30.9089,226600.0
2008-01-04 14:00:00,48.39,48.39,48.2,48.22,313400.0,30.9025,30.9025,30.7812,30.794,313400.0
2008-01-04 14:10:00,48.21,48.21,48.01,48.08,363200.0,30.7876,30.7876,30.6599,30.7046,363200.0
2008-01-04 14:20:00,48.08,48.09,47.8,47.82,428200.0,30.7046,30.711,30.5258,30.5385,428200.0
2008-01-04 14:30:00,47.81,47.85,47.67,47.77,543500.0,30.5321,30.5577,30.4427,30.5066,543500.0
2008-01-04 14:40:00,47.78,47.8,47.65,47.75,261800.0,30.513,30.5258,30.43,30.4938,261800.0
2008-01-04 14:50:00,47.75,47.93,47.75,47.92,237100.0,30.4938,30.6088,30.4938,30.6024,237100.0
2008-01-04 15:00:00,47.91,48.24,47.86,48.15,484200.0,30.596,30.8068,30.5641,30.7493,484200.0
2008-01-04 15:10:00,48.15,48.24,47.83,48.18,301400.0,30.7493,30.8068,30.5449,30.7684,301400.0
2008-01-04 15:20:00,48.18,48.34,48.0,48.28,310800.0,30.7684,30.8706,30.6535,30.8323,310800.0
2008-01-04 15:30:00,48.28,48.37,48.19,48.29,347500.0,30.8323,30.8898,30.7748,30.8387,347500.0
2008-01-04 15:40:00,48.29,48.3,48.07,48.23,526200.0,30.8387,30.8451,30.6982,30.8004,526200.0
2008-01-04 15:50:00,48.23,48.36,48.08,48.09,764000.0,30.8004,30.8834,30.7046,30.711,764000.0
2008-01-07 09:30:00,48.28,48.75,47.56,48.11,559600.0,30.8323,31.1324,30.3725,30.7237,559600.0
2008-01-07 09:40:00,48.07,48.44,47.85,48.14,380200.0,30.6982,30.9345,30.5577,30.7429,380200.0
2008-01-07 09:50:00,48.15,48.24,47.91,47.93,280700.0,30.7493,30.8068,30.596,30.6088,280700.0
2008-01-07 10:00:00,47.93,47.93,47.69,47.91,321800.0,30.6088,30.6088,30.4555,30.596,321800.0
2008-01-07 10:10:00,47.91,47.97,47.69,47.69,383700.0,30.596,30.6343,30.4555,30.4555,383700.0
2008-01-07 10:20:00,47.69,47.9,47.35,47.38,633000.0,30.4555,30.5896,30.2384,30.2575,633000.0
2008-01-07 10:30:00,47.39,47.56,47.25,47.47,507900.0,30.2639,30.3725,30.1745,30.315,507900.0
2008-01-07 10:40:00,47.47,47.96,47.47,47.85,284700.0,30.315,30.6279,30.315,30.5577,284700.0
2008-01-07 10:50:00,47.86,48.08,47.85,47.98,296200.0,30.5641,30.7046,30.5577,30.6407,296200.0
2008-01-07 11:00:00,47.99,48.23,47.99,48.22,265600.0,30.6471,30.8004,30.6471,30.794,265600.0
2008-01-07 11:10:00,48.22,48.35,48.22,48.29,187100.0,30.794,30.877,30.794,30.8387,187100.0
2008-01-07 11:20:00,48.29,48.79,48.22,48.77,326000.0,30.8387,31.158,30.794,31.1452,326000.0
2008-01-07 11:30:00,48.77,49.36,48.63,48.93,358500.0,31.1452,31.522,31.0558,31.2474,358500.0
2008-01-07 11:40:00,48.91,49.18,48.88,48.88,253700.0,31.2346,31.407,31.2155,31.2155,253700.0
2008-01-07 11:50:00,48.88,49.02,48.88,48.99,121400.0,31.2155,31.3049,31.2155,31.2857,121400.0
2008-01-07 12:00:00,49.0,49.06,48.94,48.96,173500.0,31.2921,31.3304,31.2538,31.2666,173500.0
2008-01-07 12:10:00,48.93,48.98,48.77,48.8,371500.0,31.2474,31.2793,31.1452,31.1644,371500.0
2008-01-07 12:20:00,48.8,48.9,48.68,48.9,205800.0,31.1644,31.2282,31.0877,31.2282,205800.0
2008-01-07 12:30:00,48.9,49.09,48.88,49.02,379500.0,31.2282,31.3496,31.2155,31.3049,379500.0
2008-01-07 12:40:00,49.02,49.1,48.97,49.1,170900.0,31.3049,31.356,31.2729,31.356,170900.0
2008-01-07 12:50:00,49.1,49.26,49.04,49.12,148000.0,31.356,31.4581,31.3176,31.3687,148000.0
2008-01-07 13:00:00,49.12,49.17,48.98,49.04,241500.0,31.3687,31.4007,31.2793,31.3176,241500.0
2008-01-07 13:10:00,49.04,49.04,48.91,49.0,249200.0,31.3176,31.3176,31.2346,31.2921,249200.0
2008-01-07 13:20:00,48.99,49.04,48.88,49.0,630900.0,31.2857,31.3176,31.2155,31.2921,630900.0
2008-01-07 13:30:00,48.99,49.03,48.94,48.95,159400.0,31.2857,31.3113,31.2538,31.2602,159400.0
2008-01-07 13:40:00,48.95,48.96,48.85,48.87,172800.0,31.2602,31.2666,31.1963,31.2091,172800.0
2008-01-07 13:50:00,48.86,49.01,48.8,48.91,181400.0,31.2027,31.2985,31.1644,31.2346,181400.0
2008-01-07 14:00:00,48.92,48.99,48.63,48.68,299500.0,31.241,31.2857,31.0558,31.0877,299500.0
2008-01-07 14:10:00,48.7,48.76,48.6,48.71,128000.0,31.1005,31.1388,31.0367,31.1069,128000.0
2008-01-07 14:20:00,48.7,48.8,48.62,48.7,260700.0,31.1005,31.1644,31.0494,31.1005,260700.0
2008-01-07 14:30:00,48.7,48.96,48.7,48.9,130400.0,31.1005,31.2666,31.1005,31.2282,130400.0
2008-01-07 14:40:00,48.89,49.05,48.83,48.89,289400.0,31.2218,31.324,31.1835,31.2218,289400.0
2008-01-07 14:50:00,48.9,48.98,48.56,48.82,372500.0,31.2282,31.2793,31.0111,31.1771,372500.0
2008-01-07 15:00:00,48.82,48.88,48.69,48.78,218600.0,31.1771,31.2155,31.0941,31.1516,218600.0
2008-01-07 15:10:00,48.81,48.95,47.99,48.94,277700.0,31.1708,31.2602,30.6471,31.2538,277700.0
2008-01-07 15:20:00,48.94,49.04,48.84,48.86,317700.0,31.2538,31.3176,31.1899,31.2027,317700.0
2008-01-07 15:30:00,48.86,48.93,48.75,48.76,306400.0,31.2027,31.2474,31.1324,31.1388,306400.0
2008-01-07 15:40:00,48.76,49.23,48.75,49.22,378000.0,31.1388,31.439,31.1324,31.4326,378000.0
2008-01-07 15:50:00,49.22,49.3,48.93,48.95,616700.0,31.4326,31.4837,31.2474,31.2602,616700.0
2008-01-08 09:30:00,49.32,49.32,48.96,49.0,376200.0,31.4965,31.4965,31.2666,31.2921,376200.0
2008-01-08 09:40:00,49.0,49.74,48.98,49.54,385700.0,31.2921,31.7647,31.2793,31.6369,385700.0
2008-01-08 09:50:00,49.54,49.87,49.3,49.83,295200.0,31.6369,31.8477,31.4837,31.8221,295200.0
2008-01-08 10:00:00,49.84,49.99,49.77,49.99,356200.0,31.8285,31.9243,31.7838,31.9243,356200.0
2008-01-08 10:10:00,49.99,50.3,49.97,50.0,424100.0,31.9243,32.1223,31.9116,31.9307,424100.0
2008-01-08 10:20:00,50.0,50.19,49.94,50.09,208100.0,31.9307,32.052,31.8924,31.9882,208100.0
2008-01-08 10:30:00,50.07,50.1,50.0,50.09,289400.0,31.9754,31.9946,31.9307,31.9882,289400.0
2008-01-08 10:40:00,50.08,50.15,50.0,50.04,240400.0,31.9818,32.0265,31.9307,31.9563,240400.0
2008-01-08 10:50:00,50.03,50.39,50.02,50.38,171200.0,31.9499,32.1798,31.9435,32.1734,171200.0
2008-01-08 11:00:00,50.38,50.59,50.38,50.47,340300.0,32.1734,32.3075,32.1734,32.2309,340300.0
2008-01-08 11:10:00,50.47,50.49,50.23,50.39,699900.0,32.2309,32.2436,32.0776,32.1798,699900.0
2008-01-08 11:20:00,50.39,50.5,50.33,50.35,166700.0,32.1798,32.25,32.1415,32.1542,166700.0
2008-01-08 11:30:00,50.34,50.37,50.09,50.16,564400.0,32.1478,32.167,31.9882,32.0329,564400.0
2008-01-08 11:40:00,50.17,50.26,50.12,50.25,327900.0,32.0393,32.0968,32.0073,32.0904,327900.0
2008-01-08 11:50:00,50.25,50.5,50.17,50.43,389300.0,32.0904,32.25,32.0393,32.2053,389300.0
2008-01-08 12:00:00,50.44,50.44,50.04,50.28,317700.0,32.2117,32.2117,31.9563,32.1095,317700.0
2008-01-08 12:10:00,50.27,50.27,50.04,50.1,171600.0,32.1031,32.1031,31.9563,31.9946,171600.0
2008-01-08 12:20:00,50.08,50.13,50.01,50.05,137000.0,31.9818,32.0137,31.9371,31.9626,137000.0
2008-01-08 12:30:00,50.05,50.09,49.97,50.0,147800.0,31.9626,31.9882,31.9116,31.9307,147800.0
2008-01-08 12:40:00,50.0,50.08,49.99,50.06,129400.0,31.9307,31.9818,31.9243,31.969,129400.0
2008-01-08 12:50:00,50.07,50.2,50.07,50.17,119500.0,31.9754,32.0584,31.9754,32.0393,119500.0
2008-01-08 13:00:00,50.19,50.21,49.99,50.09,245900.0,32.052,32.0648,31.9243,31.9882,245900.0
2008-01-08 13:10:00,50.1,50.17,49.99,50.03,203900.0,31.9946,32.0393,31.9243,31.9499,203900.0
2008-01-08 13:20:00,50.03,50.33,49.99,50.29,100500.0,31.9499,32.1415,31.9243,32.1159,100500.0
2008-01-08 13:30:00,50.29,50.38,50.11,50.12,155200.0,32.1159,32.1734,32.001,32.0073,155200.0
2008-01-08 13:40:00,50.12,50.25,50.1,50.23,129000.0,32.0073,32.0904,31.9946,32.0776,129000.0
2008-01-08 13:50:00,50.22,50.48,50.22,50.45,159100.0,32.0712,32.2372,32.0712,32.2181,159100.0
2008-01-08 14:00:00,50.45,50.45,50.0,50.44,387600.0,32.2181,32.2181,31.9307,32.2117,387600.0
2008-01-08 14:10:00,50.45,50.52,50.41,50.44,188000.0,32.2181,32.2628,32.1925,32.2117,188000.0
2008-01-08 14:20:00,50.44,50.53,50.32,50.5,193300.0,32.2117,32.2692,32.1351,32.25,193300.0
2008-01-08 14:30:00,50.49,50.53,50.46,50.48,99400.0,32.2436,32.2692,32.2245,32.2372,99400.0
2008-01-08 14:40:00,50.49,50.49,50.0,50.08,358900.0,32.2436,32.2436,31.9307,31.9818,358900.0
2008-01-08 14:50:00,50.08,50.34,50.03,50.03,357500.0,31.9818,32.1478,31.9499,31.9499,357500.0
2008-01-08 15:00:00,50.04,50.05,49.93,49.97,488600.0,31.9563,31.9626,31.886,31.9116,488600.0
2008-01-08 15:10:00,49.97,50.0,49.89,49.92,1389100.0,31.9116,31.9307,31.8605,31.8796,1389100.0
2008-01-08 15:20:00,49.93,49.94,49.5,49.51,1185000.0,31.886,31.8924,31.6114,31.6178,1185000.0
2008-01-08 15:30:00,49.51,49.89,49.51,49.78,692400.0,31.6178,31.8605,31.6178,31.7902,692400.0
2008-01-08 15:40:00,49.79,49.81,49.54,49.54,808500.0,31.7966,31.8094,31.6369,31.6369,808500.0
2008-01-08 15:50:00,49.54,49.54,48.72,48.86,963200.0,31.6369,31.6369,31.1133,31.2027,963200.0
2008-01-09 09:30:00,49.11,49.29,47.89,48.75,779200.0,31.3623,31.4773,30.5832,31.1324,779200.0
2008-01-09 09:40:00,48.76,49.16,48.7,48.99,436900.0,31.1388,31.3943,31.1005,31.2857,436900.0
2008-01-09 09:50:00,48.98,49.04,48.83,48.86,451800.0,31.2793,31.3176,31.1835,31.2027,451800.0
2008-01-09 10:00:00,48.84,49.06,48.84,49.01,339100.0,31.1899,31.3304,31.1899,31.2985,339100.0
2008-01-09 10:10:00,49.01,49.29,48.92,49.04,134100.0,31.2985,31.4773,31.241,31.3176,134100.0
2008-01-09 10:20:00,49.01,49.44,48.82,49.44,331100.0,31.2985,31.5731,31.1771,31.5731,331100.0
2008-01-09 10:30:00,49.45,49.45,48.82,48.86,215000.0,31.5795,31.5795,31.1771,31.2027,215000.0
2008-01-09 10:40:00,48.87,49.37,48.83,49.33,184800.0,31.2091,31.5284,31.1835,31.5028,184800.0
2008-01-09 10:50:00,49.34,49.35,48.8,49.0,276900.0,31.5092,31.5156,31.1644,31.2921,276900.0
2008-01-09 11:00:00,49.01,49.17,48.92,48.94,235500.0,31.2985,31.4007,31.241,31.2538,235500.0
2008-01-09 11:10:00,48.94,49.05,48.87,49.01,144500.0,31.2538,31.324,31.2091,31.2985,144500.0
2008-01-09 11:20:00,49.01,49.06,48.88,48.93,125700.0,31.2985,31.3304,31.2155,31.2474,125700.0
2008-01-09 11:30:00,48.93,48.93,48.68,48.76,210000.0,31.2474,31.2474,31.0877,31.1388,210000.0
2008-01-09 11:40:00,48.74,48.89,48.66,48.85,132600.0,31.1261,31.2218,31.075,31.1963,132600.0
2008-01-09 11:50:00,48.85,48.86,48.51,48.62,252100.0,31.1963,31.2027,30.9792,31.0494,252100.0
2008-01-09 12:00:00,48.62,48.73,48.55,48.71,285100.0,31.0494,31.1197,31.0047,31.1069,285100.0
2008-01-09 12:10:00,48.71,48.77,48.6,48.76,149800.0,31.1069,31.1452,31.0367,31.1388,149800.0
2008-01-09 12:20:00,48.76,48.98,48.55,48.97,186500.0,31.1388,31.2793,31.0047,31.2729,186500.0
2008-01-09 12:30:00,48.97,48.97,48.74,48.75,136600.0,31.2729,31.2729,31.1261,31.1324,136600.0
2008-01-09 12:40:00,48.77,48.83,48.54,48.66,207800.0,31.1452,31.1835,30.9983,31.075,207800.0
2008-01-09 12:50:00,48.65,48.89,48.58,48.77,88400.0,31.0686,31.2218,31.0239,31.1452,88400.0
2008-01-09 13:00:00,48.8,48.8,48.58,48.61,154800.0,31.1644,31.1644,31.0239,31.043,154800.0
2008-01-09 13:10:00,48.61,48.61,48.4,48.43,231600.0,31.043,31.043,30.9089,30.9281,231600.0
2008-01-09 13:20:00,48.4,48.52,48.24,48.26,162400.0,30.9089,30.9856,30.8068,30.8195,162400.0
2008-01-09 13:30:00,48.25,48.35,47.89,48.18,355800.0,30.8131,30.877,30.5832,30.7684,355800.0
2008-01-09 13:40:00,48.2,48.22,47.99,48.01,136200.0,30.7812,30.794,30.6471,30.6599,136200.0
2008-01-09 13:50:00,48.01,48.19,47.93,48.18,225600.0,30.6599,30.7748,30.6088,30.7684,225600.0
2008-01-09 14:00:00,48.19,48.22,48.0,48.01,253000.0,30.7748,30.794,30.6535,30.6599,253000.0
2008-01-09 14:10:00,48.01,48.07,47.96,48.01,463800.0,30.6599,30.6982,30.6279,30.6599,463800.0
2008-01-09 14:20:00,48.01,48.18,48.0,48.18,310100.0,30.6599,30.7684,30.6535,30.7684,310100.0
2008-01-09 14:30:00,48.18,48.58,48.13,48.49,321100.0,30.7684,31.0239,30.7365,30.9664,321100.0
2008-01-09 14:40:00,48.49,48.81,48.34,48.81,190900.0,30.9664,31.1708,30.8706,31.1708,190900.0
2008-01-09 14:50:00,48.8,49.07,48.78,48.89,358400.0,31.1644,31.3368,31.1516,31.2218,358400.0
2008-01-09 15:00:00,48.89,49.33,48.83,49.25,461600.0,31.2218,31.5028,31.1835,31.4518,461600.0
2008-01-09 15:10:00,49.25,49.62,49.11,49.6,417700.0,31.4518,31.688,31.3623,31.6753,417700.0
2008-01-09 15:20:00,49.62,49.86,49.4,49.4,529900.0,31.688,31.8413,31.5475,31.5475,529900.0
2008-01-09 15:30:00,49.4,49.5,49.11,49.49,356800.0,31.5475,31.6114,31.3623,31.605,356800.0
2008-01-09 15:40:00,49.49,49.7,49.42,49.45,567800.0,31.605,31.7391,31.5603,31.5795,567800.0
2008-01-09 15:50:00,49.43,49.99,49.33,49.95,958400.0,31.5667,31.9243,31.5028,31.8988,958400.0
2008-01-10 09:30:00,49.38,50.79,49.01,50.74,818200.0,31.5348,32.4352,31.2985,32.4033,818200.0
2008-01-10 09:40:00,50.79,51.0,50.08,50.56,809200.0,32.4352,32.5693,31.9818,32.2883,809200.0
2008-01-10 09:50:00,50.58,51.0,50.46,50.88,550500.0,32.3011,32.5693,32.2245,32.4927,550500.0
2008-01-10 10:00:00,50.89,51.43,50.82,51.42,803500.0,32.4991,32.8439,32.4544,32.8375,803500.0
2008-01-10 10:10:00,51.4,51.5,50.87,51.15,619000.0,32.8248,32.8886,32.4863,32.6651,619000.0
2008-01-10 10:20:00,51.15,51.5,51.11,51.18,346500.0,32.6651,32.8886,32.6396,32.6843,346500.0
2008-01-10 10:30:00,51.18,51.2,50.63,50.64,512500.0,32.6843,32.697,32.333,32.3394,512500.0
2008-01-10 10:40:00,50.64,50.77,50.38,50.41,344200.0,32.3394,32.4224,32.1734,32.1925,344200.0
2008-01-10 10:50:00,50.42,50.5,50.26,50.41,427100.0,32.1989,32.25,32.0968,32.1925,427100.0
2008-01-10 11:00:00,50.41,50.75,50.35,50.68,263300.0,32.1925,32.4097,32.1542,32.365,263300.0
2008-01-10 11:10:00,50.69,50.93,50.4,50.84,473400.0,32.3714,32.5246,32.1862,32.4671,473400.0
2008-01-10 11:20:00,50.84,50.85,50.63,50.67,280700.0,32.4671,32.4735,32.333,32.3586,280700.0
2008-01-10 11:30:00,50.68,50.78,50.47,50.69,304900.0,32.365,32.4288,32.2309,32.3714,304900.0
2008-01-10 11:40:00,50.68,50.81,50.58,50.8,189800.0,32.365,32.448,32.3011,32.4416,189800.0
2008-01-10 11:50:00,50.8,50.94,50.76,50.84,182400.0,32.4416,32.531,32.4161,32.4671,182400.0
2008-01-10 12:00:00,50.83,50.95,50.69,50.94,186000.0,32.4608,32.5374,32.3714,32.531,186000.0
2008-01-10 12:10:00,50.94,51.68,50.88,51.56,593600.0,32.531,33.0036,32.4927,32.9269,593600.0
2008-01-10 12:20:00,51.56,51.99,51.28,51.69,835700.0,32.9269,33.2016,32.7481,33.01,835700.0
2008-01-10 12:30:00,51.69,51.75,51.11,51.18,529500.0,33.01,33.0483,32.6396,32.6843,529500.0
2008-01-10 12:40:00,51.18,51.2,50.91,50.97,412700.0,32.6843,32.697,32.5119,32.5502,412700.0
2008-01-10 12:50:00,50.97,51.54,50.97,51.37,377600.0,32.5502,32.9142,32.5502,32.8056,377600.0
2008-01-10 13:00:00,51.37,51.74,51.22,51.57,430500.0,32.8056,33.0419,32.7098,32.9333,430500.0
2008-01-10 13:10:00,51.6,51.65,51.19,51.23,220100.0,32.9525,32.9844,32.6907,32.7162,220100.0
2008-01-10 13:20:00,51.22,51.4,51.0,51.0,384700.0,32.7098,32.8248,32.5693,32.5693,384700.0
2008-01-10 13:30:00,51.01,51.07,50.72,50.9,396500.0,32.5757,32.614,32.3905,32.5055,396500.0
2008-01-10 13:40:00,50.9,51.5,50.84,51.5,454400.0,32.5055,32.8886,32.4671,32.8886,454400.0
2008-01-10 13:50:00,51.49,51.5,51.1,51.45,245600.0,32.8822,32.8886,32.6332,32.8567,245600.0
2008-01-10 14:00:00,51.45,51.5,51.17,51.35,259100.0,32.8567,32.8886,32.6779,32.7928,259100.0
2008-01-10 14:10:00,51.36,51.63,51.04,51.57,268400.0,32.7992,32.9717,32.5949,32.9333,268400.0
2008-01-10 14:20:00,51.58,51.74,51.28,51.31,230900.0,32.9397,33.0419,32.7481,32.7673,230900.0
2008-01-10 14:30:00,51.31,51.61,51.25,51.57,272800.0,32.7673,32.9589,32.729,32.9333,272800.0
2008-01-10 14:40:00,51.57,51.72,51.51,51.66,275000.0,32.9333,33.0291,32.895,32.9908,275000.0
2008-01-10 14:50:00,51.67,51.82,51.61,51.76,358500.0,32.9972,33.093,32.9589,33.0547,358500.0
2008-01-10 15:00:00,51.75,51.9,51.55,51.9,459400.0,33.0483,33.1441,32.9206,33.1441,459400.0
2008-01-10 15:10:00,51.9,52.49,51.69,51.7,558800.0,33.1441,33.5209,33.01,33.0164,558800.0
2008-01-10 15:20:00,51.7,51.74,51.47,51.71,334400.0,33.0164,33.0419,32.8695,33.0227,334400.0
2008-01-10 15:30:00,51.71,51.95,51.7,51.76,447200.0,33.0227,33.176,33.0164,33.0547,447200.0
2008-01-10 15:40:00,51.76,51.95,51.19,51.2,757100.0,33.0547,33.176,32.6907,32.697,757100.0
2008-01-10 15:50:00,51.19,51.64,51.05,51.55,1231600.0,32.6907,32.978,32.6013,32.9206,1231600.0
2008-01-11 09:30:00,51.18,51.18,50.15,50.49,609300.0,32.6843,32.6843,32.0265,32.2436,609300.0
2008-01-11 09:40:00,50.45,50.51,50.14,50.37,462200.0,32.2181,32.2564,32.0201,32.167,462200.0
2008-01-11 09:50:00,50.37,50.41,49.87,49.97,698400.0,32.167,32.1925,31.8477,31.9116,698400.0
2008-01-11 10:00:00,49.95,49.98,49.5,49.6,559500.0,31.8988,31.9179,31.6114,31.6753,559500.0
2008-01-11 10:10:00,49.6,49.63,49.53,49.57,305600.0,31.6753,31.6944,31.6306,31.6561,305600.0
2008-01-11 10:20:00,49.56,50.24,49.56,50.06,430200.0,31.6497,32.084,31.6497,31.969,430200.0
2008-01-11 10:30:00,50.06,50.2,50.0,50.04,387600.0,31.969,32.0584,31.9307,31.9563,387600.0
2008-01-11 10:40:00,50.03,50.25,49.77,50.18,307800.0,31.9499,32.0904,31.7838,32.0457,307800.0
2008-01-11 10:50:00,50.16,50.39,50.03,50.15,423000.0,32.0329,32.1798,31.9499,32.0265,423000.0
2008-01-11 11:00:00,50.15,50.4,50.15,50.28,235100.0,32.0265,32.1862,32.0265,32.1095,235100.0
2008-01-11 11:10:00,50.27,50.5,50.13,50.17,256700.0,32.1031,32.25,32.0137,32.0393,256700.0
2008-01-11 11:20:00,50.16,50.4,50.11,50.4,186500.0,32.0329,32.1862,32.001,32.1862,186500.0
2008-01-11 11:30:00,50.38,50.75,50.38,50.56,323300.0,32.1734,32.4097,32.1734,32.2883,323300.0
2008-01-11 11:40:00,50.57,50.7,50.3,50.5,283000.0,32.2947,32.3777,32.1223,32.25,283000.0
2008-01-11 11:50:00,50.52,50.57,50.39,50.49,145500.0,32.2628,32.2947,32.1798,32.2436,145500.0
2008-01-11 12:00:00,50.49,50.49,50.25,50.36,113400.0,32.2436,32.2436,32.0904,32.1606,113400.0
2008-01-11 12:10:00,50.34,50.53,50.29,50.32,124500.0,32.1478,32.2692,32.1159,32.1351,124500.0
2008-01-11 12:20:00,50.34,50.34,50.25,50.26,189700.0,32.1478,32.1478,32.0904,32.0968,189700.0
2008-01-11 12:30:00,50.26,50.32,50.12,50.16,219000.0,32.0968,32.1351,32.0073,32.0329,219000.0
2008-01-11 12:40:00,50.17,50.22,49.99,50.12,226600.0,32.0393,32.0712,31.9243,32.0073,226600.0
2008-01-11 12:50:00,50.15,50.38,50.11,50.24,178500.0,32.0265,32.1734,32.001,32.084,178500.0
2008-01-11 13:00:00,50.23,50.26,50.11,50.23,141100.0,32.0776,32.0968,32.001,32.0776,141100.0
2008-01-11 13:10:00,50.24,50.25,50.07,50.19,136100.0,32.084,32.0904,31.9754,32.052,136100.0
2008-01-11 13:20:00,50.19,50.22,50.13,50.19,260000.0,32.052,32.0712,32.0137,32.052,260000.0
2008-01-11 13:30:00,50.19,50.28,50.1,50.17,353200.0,32.052,32.1095,31.9946,32.0393,353200.0
2008-01-11 13:40:00,50.17,50.28,49.8,49.83,412600.0,32.0393,32.1095,31.803,31.8221,412600.0
2008-01-11 13:50:00,49.83,50.03,49.82,50.0,390800.0,31.8221,31.9499,31.8158,31.9307,390800.0
2008-01-11 14:00:00,50.0,50.04,49.86,50.01,270200.0,31.9307,31.9563,31.8413,31.9371,270200.0
2008-01-11 14:10:00,50.01,50.09,49.93,50.0,391200.0,31.9371,31.9882,31.886,31.9307,391200.0
2008-01-11 14:20:00,50.0,50.09,49.87,50.05,233300.0,31.9307,31.9882,31.8477,31.9626,233300.0
2008-01-11 14:30:00,50.05,50.13,50.0,50.01,264400.0,31.9626,32.0137,31.9307,31.9371,264400.0
2008-01-11 14:40:00,50.0,50.09,49.98,50.0,305900.0,31.9307,31.9882,31.9179,31.9307,305900.0
2008-01-11 14:50:00,50.0,50.02,49.83,49.97,668800.0,31.9307,31.9435,31.8221,31.9116,668800.0
2008-01-11 15:00:00,49.97,50.02,49.81,50.0,475000.0,31.9116,31.9435,31.8094,31.9307,475000.0
2008-01-11 15:10:00,50.0,50.03,49.93,50.01,433500.0,31.9307,31.9499,31.886,31.9371,433500.0
2008-01-11 15:20:00,50.01,50.2,49.92,50.11,347600.0,31.9371,32.0584,31.8796,32.001,347600.0
2008-01-11 15:30:00,50.1,50.22,49.8,50.2,453200.0,31.9946,32.0712,31.803,32.0584,453200.0
2008-01-11 15:40:00,50.2,50.21,50.0,50.13,388400.0,32.0584,32.0648,31.9307,32.0137,388400.0
2008-01-11 15:50:00,50.13,50.2,49.86,49.89,631400.0,32.0137,32.0584,31.8413,31.8605,631400.0
2008-01-14 09:30:00,50.25,50.43,49.63,49.65,377900.0,32.0904,32.2053,31.6944,31.7072,377900.0
2008-01-14 09:40:00,49.6,50.05,49.5,49.85,325700.0,31.6753,31.9626,31.6114,31.8349,325700.0
2008-01-14 09:50:00,49.83,50.15,49.83,49.98,695600.0,31.8221,32.0265,31.8221,31.9179,695600.0
2008-01-14 10:00:00,49.98,49.99,49.66,49.78,252200.0,31.9179,31.9243,31.7136,31.7902,252200.0
2008-01-14 10:10:00,49.79,49.83,49.57,49.65,312900.0,31.7966,31.8221,31.6561,31.7072,312900.0
2008-01-14 10:20:00,49.66,49.78,49.62,49.73,264900.0,31.7136,31.7902,31.688,31.7583,264900.0
2008-01-14 10:30:00,49.74,50.01,49.65,50.0,145200.0,31.7647,31.9371,31.7072,31.9307,145200.0
2008-01-14 10:40:00,50.0,50.01,49.77,49.9,196200.0,31.9307,31.9371,31.7838,31.8668,196200.0
2008-01-14 10:50:00,49.9,49.91,49.61,49.88,220500.0,31.8668,31.8732,31.6817,31.8541,220500.0
2008-01-14 11:00:00,49.89,50.03,49.87,49.9,304300.0,31.8605,31.9499,31.8477,31.8668,304300.0
2008-01-14 11:10:00,49.9,50.07,49.87,50.0,251800.0,31.8668,31.9754,31.8477,31.9307,251800.0
2008-01-14 11:20:00,50.0,50.06,49.68,50.03,280100.0,31.9307,31.969,31.7264,31.9499,280100.0
2008-01-14 11:30:00,50.04,50.06,49.98,50.05,82700.0,31.9563,31.969,31.9179,31.9626,82700.0
2008-01-14 11:40:00,50.05,50.15,50.0,50.06,94900.0,31.9626,32.0265,31.9307,31.969,94900.0
2008-01-14 11:50:00,50.07,50.18,49.96,49.99,93600.0,31.9754,32.0457,31.9052,31.9243,93600.0
2008-01-14 12:00:00,50.0,50.1,49.93,49.96,134700.0,31.9307,31.9946,31.886,31.9052,134700.0
2008-01-14 12:10:00,49.97,50.01,49.88,49.92,226900.0,31.9116,31.9371,31.8541,31.8796,226900.0
2008-01-14 12:20:00,49.93,50.02,49.84,49.84,48700.0,31.886,31.9435,31.8285,31.8285,48700.0
2008-01-14 12:30:00,49.83,50.01,49.7,50.01,130700.0,31.8221,31.9371,31.7391,31.9371,130700.0
2008-01-14 12:40:00,50.01,50.03,49.91,50.0,131600.0,31.9371,31.9499,31.8732,31.9307,131600.0
2008-01-14 12:50:00,50.0,50.21,49.99,50.1,150800.0,31.9307,32.0648,31.9243,31.9946,150800.0
2008-01-14 13:00:00,50.12,50.22,50.09,50.22,144600.0,32.0073,32.0712,31.9882,32.0712,144600.0
2008-01-14 13:10:00,50.22,50.36,50.14,50.25,112200.0,32.0712,32.1606,32.0201,32.0904,112200.0
2008-01-14 13:20:00,50.27,50.48,50.26,50.32,133700.0,32.1031,32.2372,32.0968,32.1351,133700.0
2008-01-14 13:30:00,50.31,50.47,50.27,50.46,114000.0,32.1287,32.2309,32.1031,32.2245,114000.0
2008-01-14 13:40:00,50.43,50.53,50.34,50.44,180000.0,32.2053,32.2692,32.1478,32.2117,180000.0
2008-01-14 13:50:00,50.46,50.46,50.37,50.42,97900.0,32.2245,32.2245,32.167,32.1989,97900.0
2008-01-14 14:00:00,50.42,50.48,50.31,50.38,55700.0,32.1989,32.2372,32.1287,32.1734,55700.0
2008-01-14 14:10:00,50.38,50.41,50.31,50.35,122800.0,32.1734,32.1925,32.1287,32.1542,122800.0
2008-01-14 14:20:00,50.34,50.4,50.24,50.3,165700.0,32.1478,32.1862,32.084,32.1223,165700.0
2008-01-14 14:30:00,50.3,50.4,50.29,50.37,162200.0,32.1223,32.1862,32.1159,32.167,162200.0
2008-01-14 14:40:00,50.37,50.39,50.25,50.34,135000.0,32.167,32.1798,32.0904,32.1478,135000.0
2008-01-14 14:50:00,50.35,50.43,50.28,50.39,139100.0,32.1542,32.2053,32.1095,32.1798,139100.0
2008-01-14 15:00:00,50.39,50.5,50.39,50.45,320200.0,32.1798,32.25,32.1798,32.2181,320200.0
2008-01-14 15:10:00,50.46,50.49,50.25,50.25,167600.0,32.2245,32.2436,32.0904,32.0904,167600.0
2008-01-14 15:20:00,50.26,50.26,50.07,50.15,232600.0,32.0968,32.0968,31.9754,32.0265,232600.0
2008-01-14 15:30:00,50.16,50.26,50.11,50.21,249800.0,32.0329,32.0968,32.001,32.0648,249800.0
2008-01-14 15:40:00,50.21,50.44,50.19,50.41,397000.0,32.0648,32.2117,32.052,32.1925,397000.0
2008-01-14 15:50:00,50.4,50.47,50.39,50.45,403900.0,32.1862,32.2309,32.1798,32.2181,403900.0
2008-01-15 09:30:00,49.96,50.11,49.66,49.68,442600.0,31.9052,32.001,31.7136,31.7264,442600.0
2008-01-15 09:40:00,49.68,49.94,49.5,49.54,255700.0,31.7264,31.8924,31.6114,31.6369,255700.0
2008-01-15 09:50:00,49.54,49.64,49.36,49.39,480000.0,31.6369,31.7008,31.522,31.5412,480000.0
2008-01-15 10:00:00,49.4,49.57,49.36,49.5,443700.0,31.5475,31.6561,31.522,31.6114,443700.0
2008-01-15 10:10:00,49.5,49.58,49.45,49.49,379000.0,31.6114,31.6625,31.5795,31.605,379000.0
2008-01-15 10:20:00,49.49,49.78,49.46,49.67,357500.0,31.605,31.7902,31.5859,31.72,357500.0
2008-01-15 10:30:00,49.67,49.94,49.62,49.89,347700.0,31.72,31.8924,31.688,31.8605,347700.0
2008-01-15 10:40:00,49.9,49.91,49.55,49.6,293200.0,31.8668,31.8732,31.6433,31.6753,293200.0
2008-01-15 10:50:00,49.58,49.61,49.29,49.31,579700.0,31.6625,31.6817,31.4773,31.4901,579700.0
2008-01-15 11:00:00,49.3,49.41,49.3,49.33,277400.0,31.4837,31.5539,31.4837,31.5028,277400.0
2008-01-15 11:10:00,49.33,49.6,49.33,49.56,392800.0,31.5028,31.6753,31.5028,31.6497,392800.0
2008-01-15 11:20:00,49.56,49.6,49.46,49.47,350300.0,31.6497,31.6753,31.5859,31.5922,350300.0
2008-01-15 11:30:00,49.47,49.53,49.42,49.51,314000.0,31.5922,31.6306,31.5603,31.6178,314000.0
2008-01-15 11:40:00,49.51,49.6,49.45,49.51,306500.0,31.6178,31.6753,31.5795,31.6178,306500.0
2008-01-15 11:50:00,49.5,49.59,49.46,49.59,227700.0,31.6114,31.6689,31.5859,31.6689,227700.0
2008-01-15 12:00:00,49.59,49.63,49.56,49.59,148700.0,31.6689,31.6944,31.6497,31.6689,148700.0
2008-01-15 12:10:00,49.59,49.73,49.57,49.71,151200.0,31.6689,31.7583,31.6561,31.7455,151200.0
2008-01-15 12:20:00,49.71,49.78,49.69,49.7,259700.0,31.7455,31.7902,31.7327,31.7391,259700.0
2008-01-15 12:30:00,49.7,49.71,49.55,49.59,182100.0,31.7391,31.7455,31.6433,31.6689,182100.0
2008-01-15 12:40:00,49.59,49.77,49.57,49.73,169600.0,31.6689,31.7838,31.6561,31.7583,169600.0
2008-01-15 12:50:00,49.73,49.86,49.71,49.84,199800.0,31.7583,31.8413,31.7455,31.8285,199800.0
2008-01-15 13:00:00,49.83,49.95,49.78,49.95,187100.0,31.8221,31.8988,31.7902,31.8988,187100.0
2008-01-15 13:10:00,49.95,49.99,49.92,49.92,167900.0,31.8988,31.9243,31.8796,31.8796,167900.0
2008-01-15 13:20:00,49.93,49.93,49.66,49.81,129200.0,31.886,31.886,31.7136,31.8094,129200.0
2008-01-15 13:30:00,49.81,49.9,49.73,49.88,154500.0,31.8094,31.8668,31.7583,31.8541,154500.0
2008-01-15 13:40:00,49.86,49.91,49.68,49.69,176100.0,31.8413,31.8732,31.7264,31.7327,176100.0
2008-01-15 13:50:00,49.68,49.8,49.55,49.74,225800.0,31.7264,31.803,31.6433,31.7647,225800.0
2008-01-15 14:00:00,49.75,49.81,49.7,49.7,159500.0,31.7711,31.8094,31.7391,31.7391,159500.0
2008-01-15 14:10:00,49.7,49.87,49.68,49.86,207200.0,31.7391,31.8477,31.7264,31.8413,207200.0
2008-01-15 14:20:00,49.85,49.86,49.69,49.75,191900.0,31.8349,31.8413,31.7327,31.7711,191900.0
2008-01-15 14:30:00,49.75,49.89,49.69,49.88,127900.0,31.7711,31.8605,31.7327,31.8541,127900.0
2008-01-15 14:40:00,49.87,49.95,49.74,49.74,165700.0,31.8477,31.8988,31.7647,31.7647,165700.0
2008-01-15 14:50:00,49.73,49.83,49.56,49.6,247200.0,31.7583,31.8221,31.6497,31.6753,247200.0
2008-01-15 15:00:00,49.6,49.63,49.54,49.61,340500.0,31.6753,31.6944,31.6369,31.6817,340500.0
2008-01-15 15:10:00,49.61,49.79,49.6,49.76,284100.0,31.6817,31.7966,31.6753,31.7774,284100.0
2008-01-15 15:20:00,49.75,49.99,49.74,49.93,251000.0,31.7711,31.9243,31.7647,31.886,251000.0
2008-01-15 15:30:00,49.93,50.3,49.88,50.23,503400.0,31.886,32.1223,31.8541,32.0776,503400.0
2008-01-15 15:40:00,50.22,50.23,49.87,50.02,559800.0,32.0712,32.0776,31.8477,31.9435,559800.0
2008-01-15 15:50:00,50.03,50.1,49.77,49.81,594300.0,31.9499,31.9946,31.7838,31.8094,594300.0
2008-01-16 09:30:00,49.54,50.39,49.54,49.83,476600.0,31.6369,32.1798,31.6369,31.8221,476600.0
2008-01-16 09:40:00,49.86,50.02,49.8,49.81,719300.0,31.8413,31.9435,31.803,31.8094,719300.0
2008-01-16 09:50:00,49.81,49.88,49.74,49.75,706400.0,31.8094,31.8541,31.7647,31.7711,706400.0
2008-01-16 10:00:00,49.74,49.85,49.7,49.8,386600.0,31.7647,31.8349,31.7391,31.803,386600.0
2008-01-16 10:10:00,49.8,49.82,49.55,49.58,492600.0,31.803,31.8158,31.6433,31.6625,492600.0
2008-01-16 10:20:00,49.58,49.6,49.12,49.15,834900.0,31.6625,31.6753,31.3687,31.3879,834900.0
2008-01-16 10:30:00,49.13,49.7,49.13,49.65,553100.0,31.3751,31.7391,31.3751,31.7072,553100.0
2008-01-16 10:40:00,49.65,49.67,49.54,49.59,416700.0,31.7072,31.72,31.6369,31.6689,416700.0
2008-01-16 10:50:00,49.59,49.83,49.55,49.82,368700.0,31.6689,31.8221,31.6433,31.8158,368700.0
2008-01-16 11:00:00,49.8,50.04,49.7,50.01,584300.0,31.803,31.9563,31.7391,31.9371,584300.0
2008-01-16 11:10:00,50.0,50.13,49.98,50.08,445400.0,31.9307,32.0137,31.9179,31.9818,445400.0
2008-01-16 11:20:00,50.08,50.21,50.03,50.19,562900.0,31.9818,32.0648,31.9499,32.052,562900.0
2008-01-16 11:30:00,50.19,50.21,50.04,50.2,244100.0,32.052,32.0648,31.9563,32.0584,244100.0
2008-01-16 11:40:00,50.19,50.22,50.02,50.14,235200.0,32.052,32.0712,31.9435,32.0201,235200.0
2008-01-16 11:50:00,50.14,50.51,50.13,50.47,518600.0,32.0201,32.2564,32.0137,32.2309,518600.0
2008-01-16 12:00:00,50.46,50.76,50.15,50.76,500000.0,32.2245,32.4161,32.0265,32.4161,500000.0
2008-01-16 12:10:00,50.77,50.77,50.4,50.47,340000.0,32.4224,32.4224,32.1862,32.2309,340000.0
2008-01-16 12:20:00,50.47,50.47,50.2,50.26,250100.0,32.2309,32.2309,32.0584,32.0968,250100.0
2008-01-16 12:30:00,50.26,50.37,50.09,50.14,337400.0,32.0968,32.167,31.9882,32.0201,337400.0
2008-01-16 12:40:00,50.14,50.29,50.09,50.12,304900.0,32.0201,32.1159,31.9882,32.0073,304900.0
2008-01-16 12:50:00,50.11,50.19,50.0,50.06,217300.0,32.001,32.052,31.9307,31.969,217300.0
2008-01-16 13:00:00,50.07,50.08,49.96,50.02,286800.0,31.9754,31.9818,31.9052,31.9435,286800.0
2008-01-16 13:10:00,50.02,50.03,49.78,49.82,302100.0,31.9435,31.9499,31.7902,31.8158,302100.0
2008-01-16 13:20:00,49.81,49.97,49.78,49.82,185900.0,31.8094,31.9116,31.7902,31.8158,185900.0
2008-01-16 13:30:00,49.81,50.21,49.8,50.06,383900.0,31.8094,32.0648,31.803,31.969,383900.0
2008-01-16 13:40:00,50.06,50.12,49.98,50.01,120500.0,31.969,32.0073,31.9179,31.9371,120500.0
2008-01-16 13:50:00,50.01,50.12,49.97,50.06,174400.0,31.9371,32.0073,31.9116,31.969,174400.0
2008-01-16 14:00:00,50.03,50.32,49.87,50.31,279100.0,31.9499,32.1351,31.8477,32.1287,279100.0
2008-01-16 14:10:00,50.31,50.33,50.05,50.25,200700.0,32.1287,32.1415,31.9626,32.0904,200700.0
2008-01-16 14:20:00,50.24,50.49,50.16,50.48,210100.0,32.084,32.2436,32.0329,32.2372,210100.0
2008-01-16 14:30:00,50.48,50.56,50.1,50.52,450200.0,32.2372,32.2883,31.9946,32.2628,450200.0
2008-01-16 14:40:00,50.52,50.75,50.51,50.73,351600.0,32.2628,32.4097,32.2564,32.3969,351600.0
2008-01-16 14:50:00,50.73,50.75,50.23,50.33,394900.0,32.3969,32.4097,32.0776,32.1415,394900.0
2008-01-16 15:00:00,50.26,50.48,50.2,50.35,347400.0,32.0968,32.2372,32.0584,32.1542,347400.0
2008-01-16 15:10:00,50.34,50.76,50.3,50.71,263100.0,32.1478,32.4161,32.1223,32.3841,263100.0
2008-01-16 15:20:00,50.71,50.75,50.54,50.72,316100.0,32.3841,32.4097,32.2756,32.3905,316100.0
2008-01-16 15:30:00,50.72,50.75,50.3,50.31,533000.0,32.3905,32.4097,32.1223,32.1287,533000.0
2008-01-16 15:40:00,50.31,50.4,50.22,50.22,532200.0,32.1287,32.1862,32.0712,32.0712,532200.0
2008-01-16 15:50:00,50.23,50.26,50.01,50.15,496500.0,32.0776,32.0968,31.9371,32.0265,496500.0
2008-01-17 09:30:00,50.63,50.7,50.06,50.7,361800.0,32.333,32.3777,31.969,32.3777,361800.0
2008-01-17 09:40:00,50.7,50.7,50.4,50.59,360100.0,32.3777,32.3777,32.1862,32.3075,360100.0
2008-01-17 09:50:00,50.6,50.69,50.15,50.33,313600.0,32.3139,32.3714,32.0265,32.1415,313600.0
2008-01-17 10:00:00,50.32,50.4,49.9,50.28,537200.0,32.1351,32.1862,31.8668,32.1095,537200.0
2008-01-17 10:10:00,50.28,50.35,49.9,49.9,331900.0,32.1095,32.1542,31.8668,31.8668,331900.0
2008-01-17 10:20:00,49.9,50.3,49.82,50.15,229200.0,31.8668,32.1223,31.8158,32.0265,229200.0
2008-01-17 10:30:00,50.15,50.19,49.96,50.14,281900.0,32.0265,32.052,31.9052,32.0201,281900.0
2008-01-17 10:40:00,50.16,50.27,50.01,50.2,215200.0,32.0329,32.1031,31.9371,32.0584,215200.0
2008-01-17 10:50:00,50.2,50.37,50.0,50.16,368500.0,32.0584,32.167,31.9307,32.0329,368500.0
2008-01-17 11:00:00,50.17,50.42,50.17,50.25,346000.0,32.0393,32.1989,32.0393,32.0904,346000.0
2008-01-17 11:10:00,50.26,50.36,50.1,50.3,191100.0,32.0968,32.1606,31.9946,32.1223,191100.0
2008-01-17 11:20:00,50.29,50.32,50.14,50.3,182200.0,32.1159,32.1351,32.0201,32.1223,182200.0
2008-01-17 11:30:00,50.3,50.38,50.03,50.04,294500.0,32.1223,32.1734,31.9499,31.9563,294500.0
2008-01-17 11:40:00,50.03,50.16,49.99,50.08,201700.0,31.9499,32.0329,31.9243,31.9818,201700.0
2008-01-17 11:50:00,50.08,50.19,49.99,50.1,250500.0,31.9818,32.052,31.9243,31.9946,250500.0
2008-01-17 12:00:00,50.08,50.11,49.98,49.98,253700.0,31.9818,32.001,31.9179,31.9179,253700.0
2008-01-17 12:10:00,49.98,50.01,49.77,50.0,505200.0,31.9179,31.9371,31.7838,31.9307,505200.0
2008-01-17 12:20:00,50.0,50.12,49.9,50.11,138200.0,31.9307,32.0073,31.8668,32.001,138200.0
2008-01-17 12:30:00,50.09,50.3,50.09,50.29,373400.0,31.9882,32.1223,31.9882,32.1159,373400.0
2008-01-17 12:40:00,50.29,50.5,50.29,50.41,263500.0,32.1159,32.25,32.1159,32.1925,263500.0
2008-01-17 12:50:00,50.39,50.44,50.12,50.35,155100.0,32.1798,32.2117,32.0073,32.1542,155100.0
2008-01-17 13:00:00,50.34,50.43,50.18,50.34,131500.0,32.1478,32.2053,32.0457,32.1478,131500.0
2008-01-17 13:10:00,50.33,50.52,50.16,50.43,220200.0,32.1415,32.2628,32.0329,32.2053,220200.0
2008-01-17 13:20:00,50.44,50.48,50.27,50.42,90900.0,32.2117,32.2372,32.1031,32.1989,90900.0
2008-01-17 13:30:00,50.43,50.5,50.35,50.44,124200.0,32.2053,32.25,32.1542,32.2117,124200.0
2008-01-17 13:40:00,50.43,50.5,50.39,50.43,280700.0,32.2053,32.25,32.1798,32.2053,280700.0
2008-01-17 13:50:00,50.43,50.47,50.36,50.44,143100.0,32.2053,32.2309,32.1606,32.2117,143100.0
2008-01-17 14:00:00,50.45,50.53,50.24,50.37,269200.0,32.2181,32.2692,32.084,32.167,269200.0
2008-01-17 14:10:00,50.39,50.45,50.17,50.26,228100.0,32.1798,32.2181,32.0393,32.0968,228100.0
2008-01-17 14:20:00,50.27,50.45,49.99,50.0,336300.0,32.1031,32.2181,31.9243,31.9307,336300.0
2008-01-17 14:30:00,50.0,50.06,49.98,49.99,1177400.0,31.9307,31.969,31.9179,31.9243,1177400.0
2008-01-17 14:40:00,49.98,50.06,49.97,50.04,774900.0,31.9179,31.969,31.9116,31.9563,774900.0
2008-01-17 14:50:00,50.06,50.23,49.99,50.2,234800.0,31.969,32.0776,31.9243,32.0584,234800.0
2008-01-17 15:00:00,50.19,50.33,50.0,50.28,294300.0,32.052,32.1415,31.9307,32.1095,294300.0
2008-01-17 15:10:00,50.27,50.31,50.15,50.25,224300.0,32.1031,32.1287,32.0265,32.0904,224300.0
2008-01-17 15:20:00,50.26,50.29,50.08,50.09,246000.0,32.0968,32.1159,31.9818,31.9882,246000.0
2008-01-17 15:30:00,50.1,50.15,49.96,50.06,519500.0,31.9946,32.0265,31.9052,31.969,519500.0
2008-01-17 15:40:00,50.06,50.2,49.81,50.02,665000.0,31.969,32.0584,31.8094,31.9435,665000.0
2008-01-17 15:50:00,50.02,50.03,49.88,49.96,567100.0,31.9435,31.9499,31.8541,31.9052,567100.0
2008-01-18 09:30:00,50.39,50.75,49.92,50.51,1713800.0,32.1798,32.4097,31.8796,32.2564,1713800.0
2008-01-18 09:40:00,50.5,50.79,50.5,50.69,1257600.0,32.25,32.4352,32.25,32.3714,1257600.0
2008-01-18 09:50:00,50.69,50.69,50.19,50.25,673000.0,32.3714,32.3714,32.052,32.0904,673000.0
2008-01-18 10:00:00,50.25,50.75,50.14,50.75,772600.0,32.0904,32.4097,32.0201,32.4097,772600.0
2008-01-18 10:10:00,50.75,51.18,50.68,51.09,659800.0,32.4097,32.6843,32.365,32.6268,659800.0
2008-01-18 10:20:00,51.09,51.13,50.91,50.93,544100.0,32.6268,32.6523,32.5119,32.5246,544100.0
2008-01-18 10:30:00,50.93,51.0,50.6,50.73,444300.0,32.5246,32.5693,32.3139,32.3969,444300.0
2008-01-18 10:40:00,50.74,50.86,50.5,50.55,324500.0,32.4033,32.4799,32.25,32.2819,324500.0
2008-01-18 10:50:00,50.55,50.84,50.5,50.71,213100.0,32.2819,32.4671,32.25,32.3841,213100.0
2008-01-18 11:00:00,50.71,50.77,50.41,50.49,327900.0,32.3841,32.4224,32.1925,32.2436,327900.0
2008-01-18 11:10:00,50.48,50.57,50.3,50.53,314800.0,32.2372,32.2947,32.1223,32.2692,314800.0
2008-01-18 11:20:00,50.55,50.56,50.25,50.44,226100.0,32.2819,32.2883,32.0904,32.2117,226100.0
2008-01-18 11:30:00,50.41,50.53,50.21,50.31,246600.0,32.1925,32.2692,32.0648,32.1287,246600.0
2008-01-18 11:40:00,50.28,50.28,49.98,50.03,423500.0,32.1095,32.1095,31.9179,31.9499,423500.0
2008-01-18 11:50:00,50.02,50.14,49.98,50.09,521200.0,31.9435,32.0201,31.9179,31.9882,521200.0
2008-01-18 12:00:00,50.09,50.29,50.03,50.22,358500.0,31.9882,32.1159,31.9499,32.0712,358500.0
2008-01-18 12:10:00,50.23,50.29,50.01,50.01,268300.0,32.0776,32.1159,31.9371,31.9371,268300.0
2008-01-18 12:20:00,50.0,50.34,49.95,50.28,362200.0,31.9307,32.1478,31.8988,32.1095,362200.0
2008-01-18 12:30:00,50.28,50.31,50.0,50.03,505200.0,32.1095,32.1287,31.9307,31.9499,505200.0
2008-01-18 12:40:00,50.04,50.13,49.91,50.09,314100.0,31.9563,32.0137,31.8732,31.9882,314100.0
2008-01-18 12:50:00,50.07,50.11,49.98,50.06,243200.0,31.9754,32.001,31.9179,31.969,243200.0
2008-01-18 13:00:00,50.06,50.21,50.01,50.08,201600.0,31.969,32.0648,31.9371,31.9818,201600.0
2008-01-18 13:10:00,50.07,50.14,49.98,49.98,346700.0,31.9754,32.0201,31.9179,31.9179,346700.0
2008-01-18 13:20:00,49.98,50.02,49.97,49.98,381500.0,31.9179,31.9435,31.9116,31.9179,381500.0
2008-01-18 13:30:00,49.99,50.12,49.98,49.99,277500.0,31.9243,32.0073,31.9179,31.9243,277500.0
2008-01-18 13:40:00,49.99,50.1,49.98,50.0,266000.0,31.9243,31.9946,31.9179,31.9307,266000.0
2008-01-18 13:50:00,50.0,50.16,49.98,50.0,305100.0,31.9307,32.0329,31.9179,31.9307,305100.0
2008-01-18 14:00:00,49.99,50.16,49.99,50.13,241700.0,31.9243,32.0329,31.9243,32.0137,241700.0
2008-01-18 14:10:00,50.14,50.17,50.03,50.11,240400.0,32.0201,32.0393,31.9499,32.001,240400.0
2008-01-18 14:20:00,50.13,50.13,49.98,49.99,411500.0,32.0137,32.0137,31.9179,31.9243,411500.0
2008-01-18 14:30:00,49.99,50.08,49.93,50.0,550300.0,31.9243,31.9818,31.886,31.9307,550300.0
2008-01-18 14:40:00,50.01,50.06,49.99,50.01,347300.0,31.9371,31.969,31.9243,31.9371,347300.0
2008-01-18 14:50:00,50.01,50.16,49.98,50.15,423100.0,31.9371,32.0329,31.9179,32.0265,423100.0
2008-01-18 15:00:00,50.16,50.24,50.0,50.22,506800.0,32.0329,32.084,31.9307,32.0712,506800.0
2008-01-18 15:10:00,50.24,50.27,49.99,50.02,428800.0,32.084,32.1031,31.9243,31.9435,428800.0
2008-01-18 15:20:00,50.02,50.04,49.98,50.03,605900.0,31.9435,31.9563,31.9179,31.9499,605900.0
2008-01-18 15:30:00,50.03,50.08,49.98,49.99,398600.0,31.9499,31.9818,31.9179,31.9243,398600.0
2008-01-18 15:40:00,50.0,50.16,49.98,50.15,783300.0,31.9307,32.0329,31.9179,32.0265,783300.0
2008-01-18 15:50:00,50.14,50.15,49.96,50.12,942500.0,32.0201,32.0265,31.9052,32.0073,942500.0
2008-01-22 09:30:00,47.59,48.96,47.01,48.88,878300.0,30.3917,31.2666,30.0213,31.2155,878300.0
2008-01-22 09:40:00,48.89,50.06,48.86,50.02,1030900.0,31.2218,31.969,31.2027,31.9435,1030900.0
2008-01-22 09:50:00,50.02,51.0,49.9,50.17,1366400.0,31.9435,32.5693,31.8668,32.0393,1366400.0
2008-01-22 10:00:00,50.15,50.8,49.72,50.3,1033900.0,32.0265,32.4416,31.7519,32.1223,1033900.0
2008-01-22 10:10:00,50.27,51.09,50.2,51.04,751100.0,32.1031,32.6268,32.0584,32.5949,751100.0
2008-01-22 10:20:00,51.04,52.45,51.01,51.94,1174100.0,32.5949,33.4953,32.5757,33.1696,1174100.0
2008-01-22 10:30:00,51.95,52.19,51.46,51.99,1119200.0,33.176,33.3293,32.8631,33.2016,1119200.0
2008-01-22 10:40:00,51.99,52.52,51.95,52.06,1121800.0,33.2016,33.54,33.176,33.2463,1121800.0
2008-01-22 10:50:00,52.06,52.11,51.66,52.06,578400.0,33.2463,33.2782,32.9908,33.2463,578400.0
2008-01-22 11:00:00,52.07,52.76,52.06,52.68,921700.0,33.2526,33.6933,33.2463,33.6422,921700.0
2008-01-22 11:10:00,52.66,52.92,52.5,52.82,1125400.0,33.6294,33.7955,33.5272,33.7316,1125400.0
2008-01-22 11:20:00,52.82,52.97,52.42,52.52,759000.0,33.7316,33.8274,33.4762,33.54,759000.0
2008-01-22 11:30:00,52.52,52.6,52.37,52.45,764300.0,33.54,33.5911,33.4442,33.4953,764300.0
2008-01-22 11:40:00,52.45,52.66,52.35,52.66,638900.0,33.4953,33.6294,33.4315,33.6294,638900.0
2008-01-22 11:50:00,52.64,52.66,52.2,52.28,670800.0,33.6167,33.6294,33.3357,33.3868,670800.0
2008-01-22 12:00:00,52.26,52.75,52.2,52.61,469900.0,33.374,33.6869,33.3357,33.5975,469900.0
2008-01-22 12:10:00,52.6,52.66,52.13,52.18,387400.0,33.5911,33.6294,33.291,33.3229,387400.0
2008-01-22 12:20:00,52.16,52.68,52.05,52.63,310600.0,33.3101,33.6422,33.2399,33.6103,310600.0
2008-01-22 12:30:00,52.63,52.78,52.53,52.69,381800.0,33.6103,33.7061,33.5464,33.6486,381800.0
2008-01-22 12:40:00,52.69,52.93,52.6,52.9,438100.0,33.6486,33.8019,33.5911,33.7827,438100.0
2008-01-22 12:50:00,52.9,53.23,52.85,53.06,507800.0,33.7827,33.9934,33.7508,33.8849,507800.0
2008-01-22 13:00:00,53.05,53.13,52.9,53.05,469600.0,33.8785,33.9296,33.7827,33.8785,469600.0
2008-01-22 13:10:00,53.05,53.12,52.8,52.84,385900.0,33.8785,33.9232,33.7188,33.7444,385900.0
2008-01-22 13:20:00,52.85,52.86,52.47,52.72,364400.0,33.7508,33.7571,33.5081,33.6677,364400.0
2008-01-22 13:30:00,52.72,53.04,52.56,52.89,687700.0,33.6677,33.8721,33.5656,33.7763,687700.0
2008-01-22 13:40:00,52.9,53.23,52.86,53.08,574100.0,33.7827,33.9934,33.7571,33.8976,574100.0
2008-01-22 13:50:00,53.07,53.11,52.65,52.79,386600.0,33.8913,33.9168,33.623,33.7124,386600.0
2008-01-22 14:00:00,52.79,52.82,52.43,52.49,441700.0,33.7124,33.7316,33.4825,33.5209,441700.0
2008-01-22 14:10:00,52.5,52.91,52.46,52.87,326800.0,33.5272,33.7891,33.5017,33.7635,326800.0
2008-01-22 14:20:00,52.88,53.08,52.76,52.93,347200.0,33.7699,33.8976,33.6933,33.8019,347200.0
2008-01-22 14:30:00,52.93,52.96,52.57,52.62,383200.0,33.8019,33.821,33.5719,33.6039,383200.0
2008-01-22 14:40:00,52.61,52.99,52.5,52.98,284300.0,33.5975,33.8402,33.5272,33.8338,284300.0
2008-01-22 14:50:00,52.97,53.03,52.85,52.98,305100.0,33.8274,33.8657,33.7508,33.8338,305100.0
2008-01-22 15:00:00,52.99,53.34,52.93,53.29,442200.0,33.8402,34.0637,33.8019,34.0318,442200.0
2008-01-22 15:10:00,53.27,53.28,53.0,53.05,525000.0,34.019,34.0254,33.8466,33.8785,525000.0
2008-01-22 15:20:00,53.06,53.53,53.05,53.51,660400.0,33.8849,34.185,33.8785,34.1722,660400.0
2008-01-22 15:30:00,53.51,54.02,53.44,53.85,1555000.0,34.1722,34.4979,34.1275,34.3894,1555000.0
2008-01-22 15:40:00,53.84,54.02,53.74,53.97,877500.0,34.383,34.4979,34.3191,34.466,877500.0
2008-01-22 15:50:00,53.97,54.0,53.5,53.74,1325800.0,34.466,34.4852,34.1659,34.3191,1325800.0
2008-01-23 09:30:00,52.95,53.59,52.7,53.19,999500.0,33.8146,34.2233,33.655,33.9679,999500.0
2008-01-23 09:40:00,53.13,53.35,52.7,52.89,745100.0,33.9296,34.0701,33.655,33.7763,745100.0
2008-01-23 09:50:00,52.88,54.0,52.77,53.27,774900.0,33.7699,34.4852,33.6997,34.019,774900.0
2008-01-23 10:00:00,53.27,54.3,53.2,54.0,1110300.0,34.019,34.6768,33.9743,34.4852,1110300.0
2008-01-23 10:10:00,54.0,55.53,53.98,55.33,1350200.0,34.4852,35.4622,34.4724,35.3345,1350200.0
2008-01-23 10:20:00,55.49,56.17,54.91,54.94,961400.0,35.4367,35.871,35.0663,35.0855,961400.0
2008-01-23 10:30:00,54.93,54.95,54.19,54.67,833500.0,35.0791,35.0919,34.6065,34.913,833500.0
2008-01-23 10:40:00,54.66,55.0,54.25,54.68,699800.0,34.9067,35.1238,34.6448,34.9194,699800.0
2008-01-23 10:50:00,54.66,55.03,54.28,54.83,504500.0,34.9067,35.1429,34.664,35.0152,504500.0
2008-01-23 11:00:00,54.82,54.95,54.57,54.66,347200.0,35.0088,35.0919,34.8492,34.9067,347200.0
2008-01-23 11:10:00,54.66,54.82,54.53,54.69,247400.0,34.9067,35.0088,34.8236,34.9258,247400.0
2008-01-23 11:20:00,54.68,54.92,54.5,54.6,379300.0,34.9194,35.0727,34.8045,34.8683,379300.0
2008-01-23 11:30:00,54.64,54.69,54.0,54.55,459000.0,34.8939,34.9258,34.4852,34.8364,459000.0
2008-01-23 11:40:00,54.54,54.67,54.15,54.26,849900.0,34.83,34.913,34.581,34.6512,849900.0
2008-01-23 11:50:00,54.27,54.34,54.0,54.02,422800.0,34.6576,34.7023,34.4852,34.4979,422800.0
2008-01-23 12:00:00,54.0,54.38,53.94,54.29,380600.0,34.4852,34.7278,34.4469,34.6704,380600.0
2008-01-23 12:10:00,54.29,54.52,54.16,54.45,279600.0,34.6704,34.8172,34.5873,34.7725,279600.0
2008-01-23 12:20:00,54.45,54.83,54.4,54.59,220500.0,34.7725,35.0152,34.7406,34.862,220500.0
2008-01-23 12:30:00,54.58,54.59,53.95,54.0,228700.0,34.8556,34.862,34.4532,34.4852,228700.0
2008-01-23 12:40:00,54.05,54.4,53.93,54.27,462900.0,34.5171,34.7406,34.4405,34.6576,462900.0
2008-01-23 12:50:00,54.25,54.25,53.84,54.03,289900.0,34.6448,34.6448,34.383,34.5043,289900.0
2008-01-23 13:00:00,54.03,54.33,53.96,54.15,199700.0,34.5043,34.6959,34.4596,34.581,199700.0
2008-01-23 13:10:00,54.14,54.24,53.86,54.08,190700.0,34.5746,34.6384,34.3958,34.5363,190700.0
2008-01-23 13:20:00,54.07,54.41,54.03,54.3,277000.0,34.5299,34.747,34.5043,34.6768,277000.0
2008-01-23 13:30:00,54.27,54.5,54.05,54.46,218400.0,34.6576,34.8045,34.5171,34.7789,218400.0
2008-01-23 13:40:00,54.42,54.7,54.08,54.62,305600.0,34.7534,34.9322,34.5363,34.8811,305600.0
2008-01-23 13:50:00,54.65,54.68,54.23,54.3,282600.0,34.9003,34.9194,34.632,34.6768,282600.0
2008-01-23 14:00:00,54.31,54.46,54.15,54.32,426500.0,34.6831,34.7789,34.581,34.6895,426500.0
2008-01-23 14:10:00,54.33,54.39,54.1,54.11,326500.0,34.6959,34.7342,34.549,34.5554,326500.0
2008-01-23 14:20:00,54.11,54.56,54.1,54.43,765200.0,34.5554,34.8428,34.549,34.7598,765200.0
2008-01-23 14:30:00,54.43,54.44,54.03,54.19,574800.0,34.7598,34.7662,34.5043,34.6065,574800.0
2008-01-23 14:40:00,54.19,54.24,53.88,54.09,596300.0,34.6065,34.6384,34.4085,34.5426,596300.0
2008-01-23 14:50:00,54.11,54.27,53.89,54.27,249500.0,34.5554,34.6576,34.4149,34.6576,249500.0
2008-01-23 15:00:00,54.28,54.54,54.12,54.5,580100.0,34.664,34.83,34.5618,34.8045,580100.0
2008-01-23 15:10:00,54.49,54.56,54.0,54.46,906700.0,34.7981,34.8428,34.4852,34.7789,906700.0
2008-01-23 15:20:00,54.44,54.84,54.42,54.72,738400.0,34.7662,35.0216,34.7534,34.945,738400.0
2008-01-23 15:30:00,54.72,55.05,54.69,54.94,833200.0,34.945,35.1557,34.9258,35.0855,833200.0
2008-01-23 15:40:00,54.96,55.08,54.62,54.65,942800.0,35.0982,35.1749,34.8811,34.9003,942800.0
2008-01-23 15:50:00,54.65,54.96,53.29,54.0,1846600.0,34.9003,35.0982,34.0318,34.4852,1846600.0
2008-01-24 09:30:00,54.07,54.33,53.5,53.62,702900.0,34.5299,34.6959,34.1659,34.2425,702900.0
2008-01-24 09:40:00,53.62,53.9,53.51,53.68,464000.0,34.2425,34.4213,34.1722,34.2808,464000.0
2008-01-24 09:50:00,53.66,53.9,53.04,53.09,487000.0,34.268,34.4213,33.8721,33.904,487000.0
2008-01-24 10:00:00,53.05,54.17,53.04,53.5,708400.0,33.8785,34.5937,33.8721,34.1659,708400.0
2008-01-24 10:10:00,53.51,53.65,53.04,53.19,341200.0,34.1722,34.2617,33.8721,33.9679,341200.0
2008-01-24 10:20:00,53.18,53.76,53.1,53.66,479000.0,33.9615,34.3319,33.9104,34.268,479000.0
2008-01-24 10:30:00,53.63,53.74,53.2,53.55,363500.0,34.2489,34.3191,33.9743,34.1978,363500.0
2008-01-24 10:40:00,53.55,53.63,53.17,53.42,311100.0,34.1978,34.2489,33.9551,34.1148,311100.0
2008-01-24 10:50:00,53.42,53.63,53.25,53.43,161300.0,34.1148,34.2489,34.0062,34.1212,161300.0
2008-01-24 11:00:00,53.43,53.45,53.14,53.18,203300.0,34.1212,34.1339,33.936,33.9615,203300.0
2008-01-24 11:10:00,53.18,53.51,53.15,53.35,201300.0,33.9615,34.1722,33.9423,34.0701,201300.0
2008-01-24 11:20:00,53.37,53.45,53.28,53.4,211500.0,34.0828,34.1339,34.0254,34.102,211500.0
2008-01-24 11:30:00,53.39,53.5,53.28,53.45,191400.0,34.0956,34.1659,34.0254,34.1339,191400.0
2008-01-24 11:40:00,53.43,53.61,53.38,53.56,215300.0,34.1212,34.2361,34.0892,34.2042,215300.0
2008-01-24 11:50:00,53.55,53.68,53.35,53.39,198200.0,34.1978,34.2808,34.0701,34.0956,198200.0
2008-01-24 12:00:00,53.36,53.52,53.24,53.34,154900.0,34.0765,34.1786,33.9998,34.0637,154900.0
2008-01-24 12:10:00,53.36,53.36,53.16,53.19,227000.0,34.0765,34.0765,33.9487,33.9679,227000.0
2008-01-24 12:20:00,53.2,53.2,53.03,53.09,168900.0,33.9743,33.9743,33.8657,33.904,168900.0
2008-01-24 12:30:00,53.09,53.15,52.84,52.84,609700.0,33.904,33.9423,33.7444,33.7444,609700.0
2008-01-24 12:40:00,52.84,53.02,52.78,52.82,314900.0,33.7444,33.8593,33.7061,33.7316,314900.0
2008-01-24 12:50:00,52.82,52.87,52.68,52.8,411700.0,33.7316,33.7635,33.6422,33.7188,411700.0
2008-01-24 13:00:00,52.81,52.85,52.61,52.63,370300.0,33.7252,33.7508,33.5975,33.6103,370300.0
2008-01-24 13:10:00,52.64,53.07,52.62,52.83,308700.0,33.6167,33.8913,33.6039,33.738,308700.0
2008-01-24 13:20:00,52.83,52.99,52.68,52.68,359500.0,33.738,33.8402,33.6422,33.6422,359500.0
2008-01-24 13:30:00,52.68,52.87,52.6,52.85,175700.0,33.6422,33.7635,33.5911,33.7508,175700.0
2008-01-24 13:40:00,52.86,52.95,52.79,52.8,338100.0,33.7571,33.8146,33.7124,33.7188,338100.0
2008-01-24 13:50:00,52.84,53.04,52.55,52.6,361200.0,33.7444,33.8721,33.5592,33.5911,361200.0
2008-01-24 14:00:00,52.61,52.86,52.55,52.85,401100.0,33.5975,33.7571,33.5592,33.7508,401100.0
2008-01-24 14:10:00,52.86,52.86,52.5,52.59,330200.0,33.7571,33.7571,33.5272,33.5847,330200.0
2008-01-24 14:20:00,52.59,52.9,52.56,52.75,219100.0,33.5847,33.7827,33.5656,33.6869,219100.0
2008-01-24 14:30:00,52.75,52.84,52.6,52.71,270700.0,33.6869,33.7444,33.5911,33.6614,270700.0
2008-01-24 14:40:00,52.71,52.75,52.56,52.58,331500.0,33.6614,33.6869,33.5656,33.5783,331500.0
2008-01-24 14:50:00,52.59,52.7,52.44,52.67,830700.0,33.5847,33.655,33.4889,33.6358,830700.0
2008-01-24 15:00:00,52.66,52.78,52.46,52.48,373100.0,33.6294,33.7061,33.5017,33.5145,373100.0
2008-01-24 15:10:00,52.49,52.62,52.38,52.46,349700.0,33.5209,33.6039,33.4506,33.5017,349700.0
2008-01-24 15:20:00,52.47,52.9,52.26,52.26,499600.0,33.5081,33.7827,33.374,33.374,499600.0
2008-01-24 15:30:00,52.27,52.35,52.17,52.22,490800.0,33.3804,33.4315,33.3165,33.3484,490800.0
2008-01-24 15:40:00,52.25,52.39,52.08,52.19,1281300.0,33.3676,33.457,33.259,33.3293,1281300.0
2008-01-24 15:50:00,52.19,53.01,52.14,53.0,1820300.0,33.3293,33.8529,33.2973,33.8466,1820300.0
2008-01-25 09:30:00,53.33,53.63,52.62,52.66,617100.0,34.0573,34.2489,33.6039,33.6294,617100.0
2008-01-25 09:40:00,52.66,53.02,52.56,53.0,362800.0,33.6294,33.8593,33.5656,33.8466,362800.0
2008-01-25 09:50:00,53.0,53.08,52.75,52.95,311900.0,33.8466,33.8976,33.6869,33.8146,311900.0
2008-01-25 10:00:00,52.94,53.17,52.86,53.14,459600.0,33.8082,33.9551,33.7571,33.936,459600.0
2008-01-25 10:10:00,53.13,53.3,52.91,53.1,416000.0,33.9296,34.0381,33.7891,33.9104,416000.0
2008-01-25 10:20:00,53.11,53.12,52.75,52.81,223400.0,33.9168,33.9232,33.6869,33.7252,223400.0
2008-01-25 10:30:00,52.81,52.85,52.46,52.53,387700.0,33.7252,33.7508,33.5017,33.5464,387700.0
2008-01-25 10:40:00,52.55,52.78,52.27,52.53,469000.0,33.5592,33.7061,33.3804,33.5464,469000.0
2008-01-25 10:50:00,52.5,52.52,52.24,52.28,382600.0,33.5272,33.54,33.3612,33.3868,382600.0
2008-01-25 11:00:00,52.28,52.53,52.1,52.46,323400.0,33.3868,33.5464,33.2718,33.5017,323400.0
2008-01-25 11:10:00,52.45,52.52,52.2,52.39,239300.0,33.4953,33.54,33.3357,33.457,239300.0
2008-01-25 11:20:00,52.44,52.46,52.23,52.39,147200.0,33.4889,33.5017,33.3548,33.457,147200.0
2008-01-25 11:30:00,52.39,52.65,52.36,52.54,156400.0,33.457,33.623,33.4378,33.5528,156400.0
2008-01-25 11:40:00,52.55,52.65,52.37,52.38,111600.0,33.5592,33.623,33.4442,33.4506,111600.0
2008-01-25 11:50:00,52.4,52.73,52.4,52.63,99000.0,33.4634,33.6741,33.4634,33.6103,99000.0
2008-01-25 12:00:00,52.63,52.79,52.55,52.65,112000.0,33.6103,33.7124,33.5592,33.623,112000.0
2008-01-25 12:10:00,52.64,52.7,52.62,52.67,78600.0,33.6167,33.655,33.6039,33.6358,78600.0
2008-01-25 12:20:00,52.67,52.7,52.53,52.64,67600.0,33.6358,33.655,33.5464,33.6167,67600.0
2008-01-25 12:30:00,52.63,52.76,52.5,52.51,119500.0,33.6103,33.6933,33.5272,33.5336,119500.0
2008-01-25 12:40:00,52.51,52.64,52.19,52.22,185800.0,33.5336,33.6167,33.3293,33.3484,185800.0
2008-01-25 12:50:00,52.23,52.37,52.01,52.05,262400.0,33.3548,33.4442,33.2143,33.2399,262400.0
2008-01-25 13:00:00,52.06,52.15,52.0,52.04,226400.0,33.2463,33.3037,33.2079,33.2335,226400.0
2008-01-25 13:10:00,52.04,52.25,52.01,52.14,137500.0,33.2335,33.3676,33.2143,33.2973,137500.0
2008-01-25 13:20:00,52.14,52.23,52.0,52.09,253500.0,33.2973,33.3548,33.2079,33.2654,253500.0
2008-01-25 13:30:00,52.07,52.5,51.75,52.05,333900.0,33.2526,33.5272,33.0483,33.2399,333900.0
2008-01-25 13:40:00,52.06,52.11,51.93,51.96,263200.0,33.2463,33.2782,33.1632,33.1824,263200.0
2008-01-25 13:50:00,51.96,51.98,51.75,51.79,261300.0,33.1824,33.1952,33.0483,33.0738,261300.0
2008-01-25 14:00:00,51.79,52.1,51.72,51.98,333000.0,33.0738,33.2718,33.0291,33.1952,333000.0
2008-01-25 14:10:00,51.98,52.18,51.91,52.05,281900.0,33.1952,33.3229,33.1505,33.2399,281900.0
2008-01-25 14:20:00,52.06,52.08,51.77,51.81,224100.0,33.2463,33.259,33.0611,33.0866,224100.0
2008-01-25 14:30:00,51.81,52.01,51.8,51.92,183300.0,33.0866,33.2143,33.0802,33.1569,183300.0
2008-01-25 14:40:00,51.92,52.0,51.63,51.67,161300.0,33.1569,33.2079,32.9717,32.9972,161300.0
2008-01-25 14:50:00,51.68,52.0,51.38,51.82,281200.0,33.0036,33.2079,32.812,33.093,281200.0
2008-01-25 15:00:00,51.81,51.97,51.64,51.69,291300.0,33.0866,33.1888,32.978,33.01,291300.0
2008-01-25 15:10:00,51.7,52.23,51.61,52.22,261000.0,33.0164,33.3548,32.9589,33.3484,261000.0
2008-01-25 15:20:00,52.22,52.32,51.98,52.15,252500.0,33.3484,33.4123,33.1952,33.3037,252500.0
2008-01-25 15:30:00,52.15,52.25,52.0,52.04,272900.0,33.3037,33.3676,33.2079,33.2335,272900.0
2008-01-25 15:40:00,52.03,52.13,51.53,51.54,369400.0,33.2271,33.291,32.9078,32.9142,369400.0
2008-01-25 15:50:00,51.53,51.71,51.48,51.62,729800.0,32.9078,33.0227,32.8759,32.9653,729800.0
2008-01-28 09:30:00,51.57,52.24,51.37,51.5,289000.0,32.9333,33.3612,32.8056,32.8886,289000.0
2008-01-28 09:40:00,51.52,52.36,51.24,52.35,413300.0,32.9014,33.4378,32.7226,33.4315,413300.0
2008-01-28 09:50:00,52.38,52.44,52.11,52.34,355200.0,33.4506,33.4889,33.2782,33.4251,355200.0
2008-01-28 10:00:00,52.33,52.33,51.6,51.67,417500.0,33.4187,33.4187,32.9525,32.9972,417500.0
2008-01-28 10:10:00,51.69,52.11,51.69,51.98,428300.0,33.01,33.2782,33.01,33.1952,428300.0
2008-01-28 10:20:00,51.95,52.27,51.85,52.19,338500.0,33.176,33.3804,33.1121,33.3293,338500.0
2008-01-28 10:30:00,52.18,52.4,52.06,52.17,432900.0,33.3229,33.4634,33.2463,33.3165,432900.0
2008-01-28 10:40:00,52.17,52.39,52.17,52.37,325900.0,33.3165,33.457,33.3165,33.4442,325900.0
2008-01-28 10:50:00,52.36,52.61,52.35,52.55,446300.0,33.4378,33.5975,33.4315,33.5592,446300.0
2008-01-28 11:00:00,52.53,52.82,52.44,52.71,310100.0,33.5464,33.7316,33.4889,33.6614,310100.0
2008-01-28 11:10:00,52.71,52.81,52.43,52.43,360100.0,33.6614,33.7252,33.4825,33.4825,360100.0
2008-01-28 11:20:00,52.44,52.55,52.31,52.35,232700.0,33.4889,33.5592,33.4059,33.4315,232700.0
2008-01-28 11:30:00,52.34,52.64,52.27,52.53,363600.0,33.4251,33.6167,33.3804,33.5464,363600.0
2008-01-28 11:40:00,52.54,52.6,52.36,52.38,202500.0,33.5528,33.5911,33.4378,33.4506,202500.0
2008-01-28 11:50:00,52.36,52.43,52.15,52.34,185600.0,33.4378,33.4825,33.3037,33.4251,185600.0
2008-01-28 12:00:00,52.34,52.47,52.21,52.35,168700.0,33.4251,33.5081,33.342,33.4315,168700.0
2008-01-28 12:10:00,52.38,52.44,52.19,52.2,145000.0,33.4506,33.4889,33.3293,33.3357,145000.0
2008-01-28 12:20:00,52.2,52.4,52.19,52.37,61200.0,33.3357,33.4634,33.3293,33.4442,61200.0
2008-01-28 12:30:00,52.38,52.48,52.25,52.48,113000.0,33.4506,33.5145,33.3676,33.5145,113000.0
2008-01-28 12:40:00,52.48,52.72,52.45,52.6,118800.0,33.5145,33.6677,33.4953,33.5911,118800.0
2008-01-28 12:50:00,52.59,52.6,52.5,52.53,93900.0,33.5847,33.5911,33.5272,33.5464,93900.0
2008-01-28 13:00:00,52.53,52.79,52.51,52.59,179100.0,33.5464,33.7124,33.5336,33.5847,179100.0
2008-01-28 13:10:00,52.6,52.68,52.48,52.67,151300.0,33.5911,33.6422,33.5145,33.6358,151300.0
2008-01-28 13:20:00,52.67,52.75,52.67,52.68,117800.0,33.6358,33.6869,33.6358,33.6422,117800.0
2008-01-28 13:30:00,52.68,52.75,52.59,52.74,187300.0,33.6422,33.6869,33.5847,33.6805,187300.0
2008-01-28 13:40:00,52.74,52.76,52.49,52.61,115600.0,33.6805,33.6933,33.5209,33.5975,115600.0
2008-01-28 13:50:00,52.6,52.67,52.55,52.6,149200.0,33.5911,33.6358,33.5592,33.5911,149200.0
2008-01-28 14:00:00,52.61,52.75,52.57,52.67,165100.0,33.5975,33.6869,33.5719,33.6358,165100.0
2008-01-28 14:10:00,52.67,52.8,52.67,52.76,170500.0,33.6358,33.7188,33.6358,33.6933,170500.0
2008-01-28 14:20:00,52.77,53.05,52.76,53.0,248500.0,33.6997,33.8785,33.6933,33.8466,248500.0
2008-01-28 14:30:00,53.0,53.26,52.99,53.21,254400.0,33.8466,34.0126,33.8402,33.9807,254400.0
2008-01-28 14:40:00,53.22,53.47,53.2,53.37,236300.0,33.987,34.1467,33.9743,34.0828,236300.0
2008-01-28 14:50:00,53.37,53.37,53.14,53.21,230300.0,34.0828,34.0828,33.936,33.9807,230300.0
2008-01-28 15:00:00,53.22,53.28,52.93,53.08,410100.0,33.987,34.0254,33.8019,33.8976,410100.0
2008-01-28 15:10:00,53.11,53.14,52.69,52.74,247200.0,33.9168,33.936,33.6486,33.6805,247200.0
2008-01-28 15:20:00,52.75,53.01,52.75,52.87,263600.0,33.6869,33.8529,33.6869,33.7635,263600.0
2008-01-28 15:30:00,52.87,53.02,52.84,53.01,310700.0,33.7635,33.8593,33.7444,33.8529,310700.0
2008-01-28 15:40:00,53.01,53.41,52.85,53.28,542200.0,33.8529,34.1084,33.7508,34.0254,542200.0
2008-01-28 15:50:00,53.28,53.48,53.2,53.48,576700.0,34.0254,34.1531,33.9743,34.1531,576700.0
2008-01-29 09:30:00,53.89,53.9,52.84,53.54,374800.0,34.4149,34.4213,33.7444,34.1914,374800.0
2008-01-29 09:40:00,53.52,53.79,52.8,53.0,401000.0,34.1786,34.3511,33.7188,33.8466,401000.0
2008-01-29 09:50:00,53.0,53.12,52.8,52.92,477200.0,33.8466,33.9232,33.7188,33.7955,477200.0
2008-01-29 10:00:00,52.92,53.16,52.49,52.96,496800.0,33.7955,33.9487,33.5209,33.821,496800.0
2008-01-29 10:10:00,52.96,53.43,52.92,53.05,335800.0,33.821,34.1212,33.7955,33.8785,335800.0
2008-01-29 10:20:00,53.05,53.31,52.99,53.18,280000.0,33.8785,34.0445,33.8402,33.9615,280000.0
2008-01-29 10:30:00,53.16,53.37,53.11,53.3,336300.0,33.9487,34.0828,33.9168,34.0381,336300.0
2008-01-29 10:40:00,53.3,53.39,52.85,52.89,227300.0,34.0381,34.0956,33.7508,33.7763,227300.0
2008-01-29 10:50:00,52.88,53.05,52.66,53.03,304800.0,33.7699,33.8785,33.6294,33.8657,304800.0
2008-01-29 11:00:00,53.04,53.14,52.92,53.0,237600.0,33.8721,33.936,33.7955,33.8466,237600.0
2008-01-29 11:10:00,53.0,53.06,52.8,53.04,178800.0,33.8466,33.8849,33.7188,33.8721,178800.0
2008-01-29 11:20:00,53.05,53.18,52.9,52.99,153300.0,33.8785,33.9615,33.7827,33.8402,153300.0
2008-01-29 11:30:00,53.0,53.14,52.98,53.1,159300.0,33.8466,33.936,33.8338,33.9104,159300.0
2008-01-29 11:40:00,53.11,53.11,52.84,52.85,168000.0,33.9168,33.9168,33.7444,33.7508,168000.0
2008-01-29 11:50:00,52.85,53.02,52.84,52.95,171000.0,33.7508,33.8593,33.7444,33.8146,171000.0
2008-01-29 12:00:00,52.94,53.01,52.82,52.91,91600.0,33.8082,33.8529,33.7316,33.7891,91600.0
2008-01-29 12:10:00,52.91,52.97,52.84,52.86,155500.0,33.7891,33.8274,33.7444,33.7571,155500.0
2008-01-29 12:20:00,52.85,53.15,52.84,52.95,243400.0,33.7508,33.9423,33.7444,33.8146,243400.0
2008-01-29 12:30:00,52.92,52.98,52.74,52.74,217100.0,33.7955,33.8338,33.6805,33.6805,217100.0
2008-01-29 12:40:00,52.76,52.83,52.7,52.76,136400.0,33.6933,33.738,33.655,33.6933,136400.0
2008-01-29 12:50:00,52.77,52.95,52.77,52.81,255800.0,33.6997,33.8146,33.6997,33.7252,255800.0
2008-01-29 13:00:00,52.82,52.86,52.65,52.71,97800.0,33.7316,33.7571,33.623,33.6614,97800.0
2008-01-29 13:10:00,52.7,52.78,52.61,52.68,213500.0,33.655,33.7061,33.5975,33.6422,213500.0
2008-01-29 13:20:00,52.68,53.09,52.5,53.09,396000.0,33.6422,33.904,33.5272,33.904,396000.0
2008-01-29 13:30:00,53.08,53.25,52.73,53.06,675100.0,33.8976,34.0062,33.6741,33.8849,675100.0
2008-01-29 13:40:00,53.09,53.17,52.91,52.96,303300.0,33.904,33.9551,33.7891,33.821,303300.0
2008-01-29 13:50:00,52.94,52.99,52.74,52.8,194100.0,33.8082,33.8402,33.6805,33.7188,194100.0
2008-01-29 14:00:00,52.79,52.82,52.36,52.36,328500.0,33.7124,33.7316,33.4378,33.4378,328500.0
2008-01-29 14:10:00,52.36,52.46,52.25,52.33,382700.0,33.4378,33.5017,33.3676,33.4187,382700.0
2008-01-29 14:20:00,52.33,52.4,52.24,52.37,468100.0,33.4187,33.4634,33.3612,33.4442,468100.0
2008-01-29 14:30:00,52.36,53.03,52.3,52.46,293100.0,33.4378,33.8657,33.3995,33.5017,293100.0
2008-01-29 14:40:00,52.46,52.57,52.42,52.57,183800.0,33.5017,33.5719,33.4762,33.5719,183800.0
2008-01-29 14:50:00,52.57,52.77,52.56,52.7,197200.0,33.5719,33.6997,33.5656,33.655,197200.0
2008-01-29 15:00:00,52.7,52.97,52.22,52.95,322900.0,33.655,33.8274,33.3484,33.8146,322900.0
2008-01-29 15:10:00,52.95,52.95,52.8,52.84,324900.0,33.8146,33.8146,33.7188,33.7444,324900.0
2008-01-29 15:20:00,52.84,53.01,52.82,52.92,264400.0,33.7444,33.8529,33.7316,33.7955,264400.0
2008-01-29 15:30:00,52.91,52.93,52.68,52.69,219000.0,33.7891,33.8019,33.6422,33.6486,219000.0
2008-01-29 15:40:00,52.69,52.71,52.52,52.6,338200.0,33.6486,33.6614,33.54,33.5911,338200.0
2008-01-29 15:50:00,52.6,52.89,52.58,52.8,560400.0,33.5911,33.7763,33.5783,33.7188,560400.0
2008-01-30 09:30:00,52.68,52.68,52.07,52.15,420100.0,33.6422,33.6422,33.2526,33.3037,420100.0
2008-01-30 09:40:00,52.14,52.39,52.01,52.27,384100.0,33.2973,33.457,33.2143,33.3804,384100.0
2008-01-30 09:50:00,52.28,52.28,52.05,52.12,250400.0,33.3868,33.3868,33.2399,33.2846,250400.0
2008-01-30 10:00:00,52.12,52.39,52.12,52.35,241100.0,33.2846,33.457,33.2846,33.4315,241100.0
2008-01-30 10:10:00,52.35,52.51,52.25,52.49,323200.0,33.4315,33.5336,33.3676,33.5209,323200.0
2008-01-30 10:20:00,52.49,52.65,52.39,52.6,219100.0,33.5209,33.623,33.457,33.5911,219100.0
2008-01-30 10:30:00,52.6,52.65,52.55,52.59,200400.0,33.5911,33.623,33.5592,33.5847,200400.0
2008-01-30 10:40:00,52.59,52.79,52.59,52.65,154700.0,33.5847,33.7124,33.5847,33.623,154700.0
2008-01-30 10:50:00,52.65,52.95,52.65,52.9,229600.0,33.623,33.8146,33.623,33.7827,229600.0
2008-01-30 11:00:00,52.91,53.05,52.91,52.96,159300.0,33.7891,33.8785,33.7891,33.821,159300.0
2008-01-30 11:10:00,52.96,52.96,52.7,52.7,102500.0,33.821,33.821,33.655,33.655,102500.0
2008-01-30 11:20:00,52.7,52.75,52.65,52.7,108600.0,33.655,33.6869,33.623,33.655,108600.0
2008-01-30 11:30:00,52.7,52.7,52.54,52.57,256800.0,33.655,33.655,33.5528,33.5719,256800.0
2008-01-30 11:40:00,52.57,52.62,52.53,52.62,182200.0,33.5719,33.6039,33.5464,33.6039,182200.0
2008-01-30 11:50:00,52.62,52.65,52.43,52.56,204900.0,33.6039,33.623,33.4825,33.5656,204900.0
2008-01-30 12:00:00,52.58,52.9,52.54,52.87,94000.0,33.5783,33.7827,33.5528,33.7635,94000.0
2008-01-30 12:10:00,52.85,52.87,52.66,52.66,104200.0,33.7508,33.7635,33.6294,33.6294,104200.0
2008-01-30 12:20:00,52.67,52.69,52.5,52.52,155100.0,33.6358,33.6486,33.5272,33.54,155100.0
2008-01-30 12:30:00,52.52,52.55,52.38,52.42,122200.0,33.54,33.5592,33.4506,33.4762,122200.0
2008-01-30 12:40:00,52.43,52.45,52.33,52.35,146500.0,33.4825,33.4953,33.4187,33.4315,146500.0
2008-01-30 12:50:00,52.34,52.39,52.22,52.22,173400.0,33.4251,33.457,33.3484,33.3484,173400.0
2008-01-30 13:00:00,52.21,52.28,52.17,52.26,166800.0,33.342,33.3868,33.3165,33.374,166800.0
2008-01-30 13:10:00,52.27,52.31,52.24,52.31,96200.0,33.3804,33.4059,33.3612,33.4059,96200.0
2008-01-30 13:20:00,52.3,52.32,52.24,52.25,111800.0,33.3995,33.4123,33.3612,33.3676,111800.0
2008-01-30 13:30:00,52.24,52.25,52.16,52.21,202700.0,33.3612,33.3676,33.3101,33.342,202700.0
2008-01-30 13:40:00,52.22,52.38,52.16,52.24,164700.0,33.3484,33.4506,33.3101,33.3612,164700.0
2008-01-30 13:50:00,52.24,52.37,52.22,52.28,158600.0,33.3612,33.4442,33.3484,33.3868,158600.0
2008-01-30 14:00:00,52.28,52.39,52.18,52.34,119300.0,33.3868,33.457,33.3229,33.4251,119300.0
2008-01-30 14:10:00,52.33,53.02,52.28,52.81,398700.0,33.4187,33.8593,33.3868,33.7252,398700.0
2008-01-30 14:20:00,52.8,53.02,52.63,52.92,515700.0,33.7188,33.8593,33.6103,33.7955,515700.0
2008-01-30 14:30:00,52.91,52.96,52.33,52.64,572200.0,33.7891,33.821,33.4187,33.6167,572200.0
2008-01-30 14:40:00,52.65,52.91,52.51,52.66,269800.0,33.623,33.7891,33.5336,33.6294,269800.0
2008-01-30 14:50:00,52.68,53.01,52.38,53.01,282700.0,33.6422,33.8529,33.4506,33.8529,282700.0
2008-01-30 15:00:00,53.02,53.48,53.0,53.43,597400.0,33.8593,34.1531,33.8466,34.1212,597400.0
2008-01-30 15:10:00,53.42,53.55,53.33,53.4,561600.0,34.1148,34.1978,34.0573,34.102,561600.0
2008-01-30 15:20:00,53.4,53.57,53.18,53.28,233800.0,34.102,34.2106,33.9615,34.0254,233800.0
2008-01-30 15:30:00,53.28,53.43,52.69,52.84,256400.0,34.0254,34.1212,33.6486,33.7444,256400.0
2008-01-30 15:40:00,52.85,52.97,52.57,52.73,581400.0,33.7508,33.8274,33.5719,33.6741,581400.0
2008-01-30 15:50:00,52.73,52.85,52.3,52.34,692900.0,33.6741,33.7508,33.3995,33.4251,692900.0
2008-01-31 09:30:00,51.65,52.62,51.5,52.16,516000.0,32.9844,33.6039,32.8886,33.3101,516000.0
2008-01-31 09:40:00,52.16,52.62,52.0,52.62,352100.0,33.3101,33.6039,33.2079,33.6039,352100.0
2008-01-31 09:50:00,52.63,53.42,52.47,53.41,698700.0,33.6103,34.1148,33.5081,34.1084,698700.0
2008-01-31 10:00:00,53.41,53.45,52.84,53.3,740600.0,34.1084,34.1339,33.7444,34.0381,740600.0
2008-01-31 10:10:00,53.31,53.75,53.09,53.59,779300.0,34.0445,34.3255,33.904,34.2233,779300.0
2008-01-31 10:20:00,53.57,53.73,53.41,53.66,421400.0,34.2106,34.3127,34.1084,34.268,421400.0
2008-01-31 10:30:00,53.68,53.73,53.44,53.51,273600.0,34.2808,34.3127,34.1275,34.1722,273600.0
2008-01-31 10:40:00,53.49,53.78,53.45,53.77,262700.0,34.1595,34.3447,34.1339,34.3383,262700.0
2008-01-31 10:50:00,53.78,54.93,53.77,54.89,868000.0,34.3447,35.0791,34.3383,35.0535,868000.0
2008-01-31 11:00:00,54.89,54.89,54.36,54.43,436200.0,35.0535,35.0535,34.7151,34.7598,436200.0
2008-01-31 11:10:00,54.43,54.44,54.03,54.2,463800.0,34.7598,34.7662,34.5043,34.6129,463800.0
2008-01-31 11:20:00,54.2,55.21,54.2,54.88,653700.0,34.6129,35.2579,34.6129,35.0471,653700.0
2008-01-31 11:30:00,54.88,55.03,54.71,54.73,514000.0,35.0471,35.1429,34.9386,34.9514,514000.0
2008-01-31 11:40:00,54.73,55.17,54.66,55.05,490600.0,34.9514,35.2323,34.9067,35.1557,490600.0
2008-01-31 11:50:00,55.05,55.47,54.66,55.08,934700.0,35.1557,35.4239,34.9067,35.1749,934700.0
2008-01-31 12:00:00,55.08,55.17,54.6,54.67,430100.0,35.1749,35.2323,34.8683,34.913,430100.0
2008-01-31 12:10:00,54.67,54.89,54.63,54.81,234700.0,34.913,35.0535,34.8875,35.0024,234700.0
2008-01-31 12:20:00,54.81,54.94,54.59,54.88,236000.0,35.0024,35.0855,34.862,35.0471,236000.0
2008-01-31 12:30:00,54.88,55.05,54.75,54.83,212800.0,35.0471,35.1557,34.9641,35.0152,212800.0
2008-01-31 12:40:00,54.83,54.85,54.69,54.81,181200.0,35.0152,35.028,34.9258,35.0024,181200.0
2008-01-31 12:50:00,54.81,54.81,54.58,54.8,174700.0,35.0024,35.0024,34.8556,34.9961,174700.0
2008-01-31 13:00:00,54.8,54.89,54.69,54.73,129800.0,34.9961,35.0535,34.9258,34.9514,129800.0
2008-01-31 13:10:00,54.72,55.04,54.72,54.87,153600.0,34.945,35.1493,34.945,35.0408,153600.0
2008-01-31 13:20:00,54.78,55.03,54.63,54.99,191300.0,34.9833,35.1429,34.8875,35.1174,191300.0
2008-01-31 13:30:00,54.99,55.18,54.94,55.13,186600.0,35.1174,35.2387,35.0855,35.2068,186600.0
2008-01-31 13:40:00,55.14,55.24,55.0,55.24,222600.0,35.2132,35.277,35.1238,35.277,222600.0
2008-01-31 13:50:00,55.24,55.32,54.89,54.96,321200.0,35.277,35.3281,35.0535,35.0982,321200.0
2008-01-31 14:00:00,54.95,55.16,54.9,55.05,189400.0,35.0919,35.226,35.0599,35.1557,189400.0
2008-01-31 14:10:00,55.04,55.57,55.04,55.52,525900.0,35.1493,35.4878,35.1493,35.4559,525900.0
2008-01-31 14:20:00,55.51,55.83,55.45,55.63,602700.0,35.4495,35.6538,35.4112,35.5261,602700.0
2008-01-31 14:30:00,55.62,55.86,55.48,55.5,463700.0,35.5197,35.673,35.4303,35.4431,463700.0
2008-01-31 14:40:00,55.5,55.85,54.8,55.83,658300.0,35.4431,35.6666,34.9961,35.6538,658300.0
2008-01-31 14:50:00,55.84,55.84,55.51,55.82,270900.0,35.6602,35.6602,35.4495,35.6474,270900.0
2008-01-31 15:00:00,55.82,55.9,55.67,55.87,528900.0,35.6474,35.6985,35.5517,35.6794,528900.0
2008-01-31 15:10:00,55.87,55.99,55.6,55.85,565900.0,35.6794,35.756,35.507,35.6666,565900.0
2008-01-31 15:20:00,55.86,56.31,55.86,56.13,595700.0,35.673,35.9604,35.673,35.8454,595700.0
2008-01-31 15:30:00,56.11,56.29,56.09,56.2,844600.0,35.8326,35.9476,35.8199,35.8901,844600.0
2008-01-31 15:40:00,56.2,56.27,55.81,55.86,727700.0,35.8901,35.9348,35.6411,35.673,727700.0
2008-01-31 15:50:00,55.85,55.91,55.23,55.36,1044400.0,35.6666,35.7049,35.2707,35.3537,1044400.0
2008-02-01 09:30:00,55.35,55.35,54.88,54.99,607800.0,35.3473,35.3473,35.0471,35.1174,607800.0
2008-02-01 09:40:00,54.95,55.33,54.84,55.23,593100.0,35.0919,35.3345,35.0216,35.2707,593100.0
2008-02-01 09:50:00,55.22,55.38,55.0,55.14,416700.0,35.2643,35.3665,35.1238,35.2132,416700.0
2008-02-01 10:00:00,55.14,56.0,55.12,55.6,759300.0,35.2132,35.7624,35.2004,35.507,759300.0
2008-02-01 10:10:00,55.62,55.95,55.6,55.62,351100.0,35.5197,35.7305,35.507,35.5197,351100.0
2008-02-01 10:20:00,55.6,55.7,55.47,55.52,430600.0,35.507,35.5708,35.4239,35.4559,430600.0
2008-02-01 10:30:00,55.53,55.59,55.24,55.4,450100.0,35.4622,35.5006,35.277,35.3792,450100.0
2008-02-01 10:40:00,55.4,55.47,55.06,55.1,344800.0,35.3792,35.4239,35.1621,35.1876,344800.0
2008-02-01 10:50:00,55.09,55.3,55.08,55.16,285100.0,35.1813,35.3154,35.1749,35.226,285100.0
2008-02-01 11:00:00,55.16,55.22,55.0,55.06,343900.0,35.226,35.2643,35.1238,35.1621,343900.0
2008-02-01 11:10:00,55.05,55.4,55.0,55.18,238300.0,35.1557,35.3792,35.1238,35.2387,238300.0
2008-02-01 11:20:00,55.19,55.4,55.07,55.1,212500.0,35.2451,35.3792,35.1685,35.1876,212500.0
2008-02-01 11:30:00,55.09,55.44,55.05,55.42,99300.0,35.1813,35.4048,35.1557,35.392,99300.0
2008-02-01 11:40:00,55.42,55.65,55.34,55.64,216000.0,35.392,35.5389,35.3409,35.5325,216000.0
2008-02-01 11:50:00,55.65,55.79,55.57,55.71,399900.0,35.5389,35.6283,35.4878,35.5772,399900.0
2008-02-01 12:00:00,55.71,55.84,55.62,55.72,241500.0,35.5772,35.6602,35.5197,35.5836,241500.0
2008-02-01 12:10:00,55.73,55.8,55.61,55.69,195500.0,35.59,35.6347,35.5133,35.5644,195500.0
2008-02-01 12:20:00,55.69,55.88,55.67,55.76,209400.0,35.5644,35.6858,35.5517,35.6091,209400.0
2008-02-01 12:30:00,55.73,55.88,55.7,55.78,170200.0,35.59,35.6858,35.5708,35.6219,170200.0
2008-02-01 12:40:00,55.76,55.86,55.72,55.76,87000.0,35.6091,35.673,35.5836,35.6091,87000.0
2008-02-01 12:50:00,55.76,55.85,55.7,55.82,90500.0,35.6091,35.6666,35.5708,35.6474,90500.0
2008-02-01 13:00:00,55.82,56.17,55.81,56.13,339700.0,35.6474,35.871,35.6411,35.8454,339700.0
2008-02-01 13:10:00,56.12,56.36,55.94,56.21,303300.0,35.839,35.9923,35.7241,35.8965,303300.0
2008-02-01 13:20:00,56.2,56.34,56.1,56.3,260900.0,35.8901,35.9795,35.8263,35.954,260900.0
2008-02-01 13:30:00,56.3,56.37,56.24,56.29,247200.0,35.954,35.9987,35.9157,35.9476,247200.0
2008-02-01 13:40:00,56.3,56.4,56.27,56.37,211400.0,35.954,36.0178,35.9348,35.9987,211400.0
2008-02-01 13:50:00,56.37,56.5,56.27,56.27,284100.0,35.9987,36.0817,35.9348,35.9348,284100.0
2008-02-01 14:00:00,56.27,56.45,56.25,56.43,166400.0,35.9348,36.0498,35.9221,36.037,166400.0
2008-02-01 14:10:00,56.44,56.5,56.39,56.46,174200.0,36.0434,36.0817,36.0115,36.0562,174200.0
2008-02-01 14:20:00,56.47,56.64,56.46,56.6,214700.0,36.0625,36.1711,36.0562,36.1456,214700.0
2008-02-01 14:30:00,56.6,56.95,56.54,56.91,434600.0,36.1456,36.3691,36.1072,36.3435,434600.0
2008-02-01 14:40:00,56.91,56.99,56.82,56.89,321700.0,36.3435,36.3946,36.2861,36.3308,321700.0
2008-02-01 14:50:00,56.9,57.02,56.81,56.92,213800.0,36.3371,36.4138,36.2797,36.3499,213800.0
2008-02-01 15:00:00,56.92,56.97,56.86,56.95,319400.0,36.3499,36.3819,36.3116,36.3691,319400.0
2008-02-01 15:10:00,56.95,56.99,56.6,56.95,410500.0,36.3691,36.3946,36.1456,36.3691,410500.0
2008-02-01 15:20:00,56.96,57.15,55.31,57.11,590300.0,36.3755,36.4968,35.3218,36.4713,590300.0
2008-02-01 15:30:00,57.12,57.16,56.93,57.01,364200.0,36.4776,36.5032,36.3563,36.4074,364200.0
2008-02-01 15:40:00,57.02,57.19,56.99,57.07,484300.0,36.4138,36.5223,36.3946,36.4457,484300.0
2008-02-01 15:50:00,57.07,57.08,56.9,56.94,770900.0,36.4457,36.4521,36.3371,36.3627,770900.0
2008-02-04 09:30:00,57.17,57.32,56.29,56.33,267400.0,36.5096,36.6054,35.9476,35.9731,267400.0
2008-02-04 09:40:00,56.32,57.17,56.23,56.25,362100.0,35.9668,36.5096,35.9093,35.9221,362100.0
2008-02-04 09:50:00,56.25,56.32,56.04,56.15,408900.0,35.9221,35.9668,35.7879,35.8582,408900.0
2008-02-04 10:00:00,56.15,56.18,55.75,55.98,329200.0,35.8582,35.8773,35.6027,35.7496,329200.0
2008-02-04 10:10:00,55.99,56.11,55.82,55.92,165000.0,35.756,35.8326,35.6474,35.7113,165000.0
2008-02-04 10:20:00,55.94,55.98,55.73,55.79,300400.0,35.7241,35.7496,35.59,35.6283,300400.0
2008-02-04 10:30:00,55.79,55.82,55.51,55.55,272600.0,35.6283,35.6474,35.4495,35.475,272600.0
2008-02-04 10:40:00,55.55,55.76,55.36,55.48,388800.0,35.475,35.6091,35.3537,35.4303,388800.0
2008-02-04 10:50:00,55.5,55.79,55.49,55.61,110600.0,35.4431,35.6283,35.4367,35.5133,110600.0
2008-02-04 11:00:00,55.6,55.8,55.58,55.71,76700.0,35.507,35.6347,35.4942,35.5772,76700.0
2008-02-04 11:10:00,55.71,55.81,55.59,55.63,223000.0,35.5772,35.6411,35.5006,35.5261,223000.0
2008-02-04 11:20:00,55.63,55.77,55.55,55.64,185800.0,35.5261,35.6155,35.475,35.5325,185800.0
2008-02-04 11:30:00,55.64,55.76,55.46,55.54,146400.0,35.5325,35.6091,35.4175,35.4686,146400.0
2008-02-04 11:40:00,55.55,55.56,55.38,55.47,101700.0,35.475,35.4814,35.3665,35.4239,101700.0
2008-02-04 11:50:00,55.48,55.55,55.17,55.33,118800.0,35.4303,35.475,35.2323,35.3345,118800.0
2008-02-04 12:00:00,55.34,55.38,55.01,55.03,195100.0,35.3409,35.3665,35.1302,35.1429,195100.0
2008-02-04 12:10:00,55.03,55.16,55.01,55.08,131500.0,35.1429,35.226,35.1302,35.1749,131500.0
2008-02-04 12:20:00,55.08,55.1,54.93,54.97,245500.0,35.1749,35.1876,35.0791,35.1046,245500.0
2008-02-04 12:30:00,54.98,55.01,54.93,54.95,135500.0,35.111,35.1302,35.0791,35.0919,135500.0
2008-02-04 12:40:00,54.95,55.02,54.8,55.0,166000.0,35.0919,35.1366,34.9961,35.1238,166000.0
2008-02-04 12:50:00,55.0,55.0,54.75,54.82,157500.0,35.1238,35.1238,34.9641,35.0088,157500.0
2008-02-04 13:00:00,54.81,54.83,54.6,54.6,202200.0,35.0024,35.0152,34.8683,34.8683,202200.0
2008-02-04 13:10:00,54.6,54.79,54.51,54.62,317900.0,34.8683,34.9897,34.8109,34.8811,317900.0
2008-02-04 13:20:00,54.62,54.71,54.6,54.61,217700.0,34.8811,34.9386,34.8683,34.8747,217700.0
2008-02-04 13:30:00,54.61,54.91,54.6,54.9,274200.0,34.8747,35.0663,34.8683,35.0599,274200.0
2008-02-04 13:40:00,54.9,54.94,54.7,54.72,170400.0,35.0599,35.0855,34.9322,34.945,170400.0
2008-02-04 13:50:00,54.72,54.76,54.59,54.61,160300.0,34.945,34.9705,34.862,34.8747,160300.0
2008-02-04 14:00:00,54.61,54.65,54.53,54.64,212400.0,34.8747,34.9003,34.8236,34.8939,212400.0
2008-02-04 14:10:00,54.64,54.74,54.55,54.72,133200.0,34.8939,34.9577,34.8364,34.945,133200.0
2008-02-04 14:20:00,54.72,54.76,54.63,54.65,313200.0,34.945,34.9705,34.8875,34.9003,313200.0
2008-02-04 14:30:00,54.65,54.65,54.48,54.51,286100.0,34.9003,34.9003,34.7917,34.8109,286100.0
2008-02-04 14:40:00,54.5,54.7,54.42,54.7,357100.0,34.8045,34.9322,34.7534,34.9322,357100.0
2008-02-04 14:50:00,54.69,54.75,54.31,54.48,252000.0,34.9258,34.9641,34.6831,34.7917,252000.0
2008-02-04 15:00:00,54.48,54.71,54.4,54.61,310600.0,34.7917,34.9386,34.7406,34.8747,310600.0
2008-02-04 15:10:00,54.61,54.73,54.47,54.47,325300.0,34.8747,34.9514,34.7853,34.7853,325300.0
2008-02-04 15:20:00,54.48,54.64,54.41,54.55,202200.0,34.7917,34.8939,34.747,34.8364,202200.0
2008-02-04 15:30:00,54.55,54.55,54.28,54.34,222900.0,34.8364,34.8364,34.664,34.7023,222900.0
2008-02-04 15:40:00,54.34,54.54,54.3,54.4,325100.0,34.7023,34.83,34.6768,34.7406,325100.0
2008-02-04 15:50:00,54.41,54.45,54.05,54.19,1020500.0,34.747,34.7725,34.5171,34.6065,1020500.0
2008-02-05 09:30:00,53.68,53.68,53.05,53.22,691900.0,34.2808,34.2808,33.8785,33.987,691900.0
2008-02-05 09:40:00,53.22,53.55,53.19,53.53,347600.0,33.987,34.1978,33.9679,34.185,347600.0
2008-02-05 09:50:00,53.53,54.5,53.43,54.02,776200.0,34.185,34.8045,34.1212,34.4979,776200.0
2008-02-05 10:00:00,54.02,54.16,53.62,53.85,400500.0,34.4979,34.5873,34.2425,34.3894,400500.0
2008-02-05 10:10:00,53.85,54.05,53.71,53.86,328800.0,34.3894,34.5171,34.3,34.3958,328800.0
2008-02-05 10:20:00,53.84,54.16,53.82,54.04,331200.0,34.383,34.5873,34.3702,34.5107,331200.0
2008-02-05 10:30:00,54.06,54.18,53.72,53.92,319700.0,34.5235,34.6001,34.3064,34.4341,319700.0
2008-02-05 10:40:00,53.91,53.99,53.44,53.51,225400.0,34.4277,34.4788,34.1275,34.1722,225400.0
2008-02-05 10:50:00,53.51,53.7,53.45,53.59,191500.0,34.1722,34.2936,34.1339,34.2233,191500.0
2008-02-05 11:00:00,53.6,53.62,53.44,53.5,256800.0,34.2297,34.2425,34.1275,34.1659,256800.0
2008-02-05 11:10:00,53.52,53.62,53.45,53.5,111600.0,34.1786,34.2425,34.1339,34.1659,111600.0
2008-02-05 11:20:00,53.5,53.74,53.47,53.72,158400.0,34.1659,34.3191,34.1467,34.3064,158400.0
2008-02-05 11:30:00,53.71,54.04,53.61,54.0,279600.0,34.3,34.5107,34.2361,34.4852,279600.0
2008-02-05 11:40:00,54.0,54.12,53.72,53.96,234200.0,34.4852,34.5618,34.3064,34.4596,234200.0
2008-02-05 11:50:00,53.94,54.03,53.8,53.81,241400.0,34.4469,34.5043,34.3574,34.3638,241400.0
2008-02-05 12:00:00,53.82,53.83,53.6,53.66,82600.0,34.3702,34.3766,34.2297,34.268,82600.0
2008-02-05 12:10:00,53.67,53.72,53.46,53.7,91900.0,34.2744,34.3064,34.1403,34.2936,91900.0
2008-02-05 12:20:00,53.7,53.7,53.45,53.53,97500.0,34.2936,34.2936,34.1339,34.185,97500.0
2008-02-05 12:30:00,53.55,53.74,53.45,53.61,158800.0,34.1978,34.3191,34.1339,34.2361,158800.0
2008-02-05 12:40:00,53.6,53.93,53.6,53.78,100000.0,34.2297,34.4405,34.2297,34.3447,100000.0
2008-02-05 12:50:00,53.79,53.89,53.63,53.64,82700.0,34.3511,34.4149,34.2489,34.2553,82700.0
2008-02-05 13:00:00,53.66,53.85,53.52,53.52,110400.0,34.268,34.3894,34.1786,34.1786,110400.0
2008-02-05 13:10:00,53.51,53.7,53.36,53.68,123400.0,34.1722,34.2936,34.0765,34.2808,123400.0
2008-02-05 13:20:00,53.69,53.79,53.49,53.63,73800.0,34.2872,34.3511,34.1595,34.2489,73800.0
2008-02-05 13:30:00,53.62,53.67,53.42,53.53,124000.0,34.2425,34.2744,34.1148,34.185,124000.0
2008-02-05 13:40:00,53.52,53.6,53.3,53.34,171600.0,34.1786,34.2297,34.0381,34.0637,171600.0
2008-02-05 13:50:00,53.33,53.42,53.29,53.33,100600.0,34.0573,34.1148,34.0318,34.0573,100600.0
2008-02-05 14:00:00,53.35,53.46,53.21,53.4,207900.0,34.0701,34.1403,33.9807,34.102,207900.0
2008-02-05 14:10:00,53.39,53.45,53.24,53.31,100100.0,34.0956,34.1339,33.9998,34.0445,100100.0
2008-02-05 14:20:00,53.32,53.65,53.31,53.53,128400.0,34.0509,34.2617,34.0445,34.185,128400.0
2008-02-05 14:30:00,53.53,53.98,53.47,53.93,172300.0,34.185,34.4724,34.1467,34.4405,172300.0
2008-02-05 14:40:00,53.92,53.99,53.57,53.59,118300.0,34.4341,34.4788,34.2106,34.2233,118300.0
2008-02-05 14:50:00,53.6,53.61,53.48,53.51,166700.0,34.2297,34.2361,34.1531,34.1722,166700.0
2008-02-05 15:00:00,53.5,53.5,53.24,53.29,147500.0,34.1659,34.1659,33.9998,34.0318,147500.0
2008-02-05 15:10:00,53.29,53.33,53.15,53.19,208800.0,34.0318,34.0573,33.9423,33.9679,208800.0
2008-02-05 15:20:00,53.2,53.26,53.03,53.12,334700.0,33.9743,34.0126,33.8657,33.9232,334700.0
2008-02-05 15:30:00,53.12,53.25,52.99,53.17,294900.0,33.9232,34.0062,33.8402,33.9551,294900.0
2008-02-05 15:40:00,53.15,53.15,52.79,52.85,426400.0,33.9423,33.9423,33.7124,33.7508,426400.0
2008-02-05 15:50:00,52.84,52.99,52.75,52.79,553000.0,33.7444,33.8402,33.6869,33.7124,553000.0
2008-02-06 09:30:00,53.01,53.29,52.77,52.78,319100.0,33.8529,34.0318,33.6997,33.7061,319100.0
2008-02-06 09:40:00,52.78,52.98,52.64,52.82,381200.0,33.7061,33.8338,33.6167,33.7316,381200.0
2008-02-06 09:50:00,52.82,53.03,52.56,52.69,253400.0,33.7316,33.8657,33.5656,33.6486,253400.0
2008-02-06 10:00:00,52.68,52.93,52.61,52.93,417200.0,33.6422,33.8019,33.5975,33.8019,417200.0
2008-02-06 10:10:00,52.94,53.17,52.6,52.65,598400.0,33.8082,33.9551,33.5911,33.623,598400.0
2008-02-06 10:20:00,52.66,52.9,52.65,52.75,415100.0,33.6294,33.7827,33.623,33.6869,415100.0
2008-02-06 10:30:00,52.75,53.31,52.75,53.19,490400.0,33.6869,34.0445,33.6869,33.9679,490400.0
2008-02-06 10:40:00,53.19,53.29,53.03,53.08,589600.0,33.9679,34.0318,33.8657,33.8976,589600.0
2008-02-06 10:50:00,53.08,53.1,52.86,52.9,219800.0,33.8976,33.9104,33.7571,33.7827,219800.0
2008-02-06 11:00:00,52.9,53.23,52.79,53.15,336900.0,33.7827,33.9934,33.7124,33.9423,336900.0
2008-02-06 11:10:00,53.14,53.14,52.86,52.93,230100.0,33.936,33.936,33.7571,33.8019,230100.0
2008-02-06 11:20:00,52.92,53.23,52.92,53.07,163000.0,33.7955,33.9934,33.7955,33.8913,163000.0
2008-02-06 11:30:00,53.07,53.21,53.04,53.08,114500.0,33.8913,33.9807,33.8721,33.8976,114500.0
2008-02-06 11:40:00,53.08,53.11,52.89,52.97,131500.0,33.8976,33.9168,33.7763,33.8274,131500.0
2008-02-06 11:50:00,52.97,53.06,52.96,53.04,57800.0,33.8274,33.8849,33.821,33.8721,57800.0
2008-02-06 12:00:00,53.04,53.06,52.98,53.03,154900.0,33.8721,33.8849,33.8338,33.8657,154900.0
2008-02-06 12:10:00,53.03,53.03,52.7,52.71,194300.0,33.8657,33.8657,33.655,33.6614,194300.0
2008-02-06 12:20:00,52.7,52.83,52.69,52.79,123400.0,33.655,33.738,33.6486,33.7124,123400.0
2008-02-06 12:30:00,52.78,52.82,52.71,52.78,108100.0,33.7061,33.7316,33.6614,33.7061,108100.0
2008-02-06 12:40:00,52.79,52.79,52.61,52.66,103900.0,33.7124,33.7124,33.5975,33.6294,103900.0
2008-02-06 12:50:00,52.66,52.67,52.5,52.59,132400.0,33.6294,33.6358,33.5272,33.5847,132400.0
2008-02-06 13:00:00,52.59,52.82,52.36,52.57,415700.0,33.5847,33.7316,33.4378,33.5719,415700.0
2008-02-06 13:10:00,52.58,52.58,52.25,52.3,273000.0,33.5783,33.5783,33.3676,33.3995,273000.0
2008-02-06 13:20:00,52.3,52.42,52.3,52.32,102800.0,33.3995,33.4762,33.3995,33.4123,102800.0
2008-02-06 13:30:00,52.32,52.35,52.25,52.27,146200.0,33.4123,33.4315,33.3676,33.3804,146200.0
2008-02-06 13:40:00,52.27,52.27,51.89,51.89,272900.0,33.3804,33.3804,33.1377,33.1377,272900.0
2008-02-06 13:50:00,51.88,52.04,51.67,51.68,262700.0,33.1313,33.2335,32.9972,33.0036,262700.0
2008-02-06 14:00:00,51.68,51.88,51.34,51.85,415500.0,33.0036,33.1313,32.7865,33.1121,415500.0
2008-02-06 14:10:00,51.86,51.86,51.15,51.18,791600.0,33.1185,33.1185,32.6651,32.6843,791600.0
2008-02-06 14:20:00,51.18,51.5,51.01,51.26,1072800.0,32.6843,32.8886,32.5757,32.7354,1072800.0
2008-02-06 14:30:00,51.26,51.75,51.16,51.56,321600.0,32.7354,33.0483,32.6715,32.9269,321600.0
2008-02-06 14:40:00,51.56,51.96,51.55,51.9,639900.0,32.9269,33.1824,32.9206,33.1441,639900.0
2008-02-06 14:50:00,51.9,52.06,51.7,51.85,470700.0,33.1441,33.2463,33.0164,33.1121,470700.0
2008-02-06 15:00:00,51.85,51.89,51.8,51.83,383500.0,33.1121,33.1377,33.0802,33.0994,383500.0
2008-02-06 15:10:00,51.83,51.9,51.34,51.52,463700.0,33.0994,33.1441,32.7865,32.9014,463700.0
2008-02-06 15:20:00,51.5,51.59,51.28,51.43,249300.0,32.8886,32.9461,32.7481,32.8439,249300.0
2008-02-06 15:30:00,51.43,51.43,51.01,51.09,473500.0,32.8439,32.8439,32.5757,32.6268,473500.0
2008-02-06 15:40:00,51.1,51.14,50.86,50.98,702300.0,32.6332,32.6587,32.4799,32.5566,702300.0
2008-02-06 15:50:00,50.97,51.0,50.75,50.96,848900.0,32.5502,32.5693,32.4097,32.5438,848900.0
2008-02-07 09:30:00,50.87,52.65,50.83,52.39,1298500.0,32.4863,33.623,32.4608,33.457,1298500.0
2008-02-07 09:40:00,52.32,52.41,50.53,50.99,873900.0,33.4123,33.4698,32.2692,32.5629,873900.0
2008-02-07 09:50:00,51.04,51.71,50.85,51.4,650000.0,32.5949,33.0227,32.4735,32.8248,650000.0
2008-02-07 10:00:00,51.4,52.48,51.36,52.13,984800.0,32.8248,33.5145,32.7992,33.291,984800.0
2008-02-07 10:10:00,52.14,52.3,51.83,52.23,414600.0,33.2973,33.3995,33.0994,33.3548,414600.0
2008-02-07 10:20:00,52.23,52.44,51.94,52.06,448500.0,33.3548,33.4889,33.1696,33.2463,448500.0
2008-02-07 10:30:00,52.06,52.17,51.93,51.98,227800.0,33.2463,33.3165,33.1632,33.1952,227800.0
2008-02-07 10:40:00,51.98,52.0,51.75,51.8,288600.0,33.1952,33.2079,33.0483,33.0802,288600.0
2008-02-07 10:50:00,51.8,52.15,51.79,52.09,166400.0,33.0802,33.3037,33.0738,33.2654,166400.0
2008-02-07 11:00:00,52.09,52.23,51.72,51.74,211400.0,33.2654,33.3548,33.0291,33.0419,211400.0
2008-02-07 11:10:00,51.74,51.88,51.6,51.67,192300.0,33.0419,33.1313,32.9525,32.9972,192300.0
2008-02-07 11:20:00,51.66,51.97,51.66,51.76,103300.0,32.9908,33.1888,32.9908,33.0547,103300.0
2008-02-07 11:30:00,51.75,52.1,51.75,52.05,147800.0,33.0483,33.2718,33.0483,33.2399,147800.0
2008-02-07 11:40:00,52.05,52.35,52.04,52.3,244600.0,33.2399,33.4315,33.2335,33.3995,244600.0
2008-02-07 11:50:00,52.32,52.33,52.09,52.12,175900.0,33.4123,33.4187,33.2654,33.2846,175900.0
2008-02-07 12:00:00,52.13,52.15,52.02,52.04,112800.0,33.291,33.3037,33.2207,33.2335,112800.0
2008-02-07 12:10:00,52.05,52.12,52.04,52.1,108300.0,33.2399,33.2846,33.2335,33.2718,108300.0
2008-02-07 12:20:00,52.09,52.29,51.99,52.28,167400.0,33.2654,33.3931,33.2016,33.3868,167400.0
2008-02-07 12:30:00,52.26,52.46,52.17,52.37,426400.0,33.374,33.5017,33.3165,33.4442,426400.0
2008-02-07 12:40:00,52.37,52.63,52.3,52.6,256900.0,33.4442,33.6103,33.3995,33.5911,256900.0
2008-02-07 12:50:00,52.59,52.75,52.49,52.75,252300.0,33.5847,33.6869,33.5209,33.6869,252300.0
2008-02-07 13:00:00,52.75,52.78,52.44,52.6,224900.0,33.6869,33.7061,33.4889,33.5911,224900.0
2008-02-07 13:10:00,52.61,52.61,52.45,52.5,148500.0,33.5975,33.5975,33.4953,33.5272,148500.0
2008-02-07 13:20:00,52.5,53.4,52.49,53.37,447300.0,33.5272,34.102,33.5209,34.0828,447300.0
2008-02-07 13:30:00,53.37,53.55,53.29,53.41,470100.0,34.0828,34.1978,34.0318,34.1084,470100.0
2008-02-07 13:40:00,53.42,53.99,53.25,53.97,438000.0,34.1148,34.4788,34.0062,34.466,438000.0
2008-02-07 13:50:00,53.96,54.64,53.92,54.54,1120100.0,34.4596,34.8939,34.4341,34.83,1120100.0
2008-02-07 14:00:00,54.55,54.62,53.91,54.08,597000.0,34.8364,34.8811,34.4277,34.5363,597000.0
2008-02-07 14:10:00,54.09,54.13,53.65,53.92,477600.0,34.5426,34.5682,34.2617,34.4341,477600.0
2008-02-07 14:20:00,53.92,54.2,53.66,54.07,374400.0,34.4341,34.6129,34.268,34.5299,374400.0
2008-02-07 14:30:00,54.07,54.08,53.52,53.64,423100.0,34.5299,34.5363,34.1786,34.2553,423100.0
2008-02-07 14:40:00,53.64,53.95,53.55,53.92,457000.0,34.2553,34.4532,34.1978,34.4341,457000.0
2008-02-07 14:50:00,53.9,54.3,53.8,53.89,359800.0,34.4213,34.6768,34.3574,34.4149,359800.0
2008-02-07 15:00:00,53.89,53.94,53.45,53.5,489000.0,34.4149,34.4469,34.1339,34.1659,489000.0
2008-02-07 15:10:00,53.5,54.05,53.47,54.03,472500.0,34.1659,34.5171,34.1467,34.5043,472500.0
2008-02-07 15:20:00,54.03,54.54,54.0,54.21,669700.0,34.5043,34.83,34.4852,34.6193,669700.0
2008-02-07 15:30:00,54.21,54.57,54.19,54.45,502100.0,34.6193,34.8492,34.6065,34.7725,502100.0
2008-02-07 15:40:00,54.45,54.53,53.79,53.92,819700.0,34.7725,34.8236,34.3511,34.4341,819700.0
2008-02-07 15:50:00,53.92,54.4,53.85,54.07,933500.0,34.4341,34.7406,34.3894,34.5299,933500.0
2008-02-08 09:30:00,53.7,54.0,53.5,53.78,449100.0,34.2936,34.4852,34.1659,34.3447,449100.0
2008-02-08 09:40:00,53.76,53.83,53.25,53.57,489200.0,34.3319,34.3766,34.0062,34.2106,489200.0
2008-02-08 09:50:00,53.58,54.24,53.58,54.16,325500.0,34.217,34.6384,34.217,34.5873,325500.0
2008-02-08 10:00:00,54.18,54.18,53.77,53.8,356100.0,34.6001,34.6001,34.3383,34.3574,356100.0
2008-02-08 10:10:00,53.81,54.09,53.75,53.81,310500.0,34.3638,34.5426,34.3255,34.3638,310500.0
2008-02-08 10:20:00,53.81,54.0,53.69,53.79,218200.0,34.3638,34.4852,34.2872,34.3511,218200.0
2008-02-08 10:30:00,53.79,53.84,53.29,53.41,291600.0,34.3511,34.383,34.0318,34.1084,291600.0
2008-02-08 10:40:00,53.41,53.61,53.31,53.45,351700.0,34.1084,34.2361,34.0445,34.1339,351700.0
2008-02-08 10:50:00,53.47,53.55,53.36,53.36,131900.0,34.1467,34.1978,34.0765,34.0765,131900.0
2008-02-08 11:00:00,53.38,53.62,53.29,53.59,221400.0,34.0892,34.2425,34.0318,34.2233,221400.0
2008-02-08 11:10:00,53.59,53.63,53.38,53.51,195900.0,34.2233,34.2489,34.0892,34.1722,195900.0
2008-02-08 11:20:00,53.5,53.55,53.23,53.49,254500.0,34.1659,34.1978,33.9934,34.1595,254500.0
2008-02-08 11:30:00,53.49,53.67,53.47,53.51,162000.0,34.1595,34.2744,34.1467,34.1722,162000.0
2008-02-08 11:40:00,53.5,53.55,53.3,53.32,171200.0,34.1659,34.1978,34.0381,34.0509,171200.0
2008-02-08 11:50:00,53.32,53.35,53.1,53.12,252800.0,34.0509,34.0701,33.9104,33.9232,252800.0
2008-02-08 12:00:00,53.12,53.12,52.79,52.88,318800.0,33.9232,33.9232,33.7124,33.7699,318800.0
2008-02-08 12:10:00,52.87,53.08,52.8,52.81,162700.0,33.7635,33.8976,33.7188,33.7252,162700.0
2008-02-08 12:20:00,52.8,53.0,52.54,52.93,284800.0,33.7188,33.8466,33.5528,33.8019,284800.0
2008-02-08 12:30:00,52.94,53.0,52.77,52.84,90900.0,33.8082,33.8466,33.6997,33.7444,90900.0
2008-02-08 12:40:00,52.86,53.01,52.59,52.63,160900.0,33.7571,33.8529,33.5847,33.6103,160900.0
2008-02-08 12:50:00,52.63,52.8,52.58,52.73,213500.0,33.6103,33.7188,33.5783,33.6741,213500.0
2008-02-08 13:00:00,52.72,52.74,52.43,52.55,221700.0,33.6677,33.6805,33.4825,33.5592,221700.0
2008-02-08 13:10:00,52.55,52.62,52.21,52.21,222600.0,33.5592,33.6039,33.342,33.342,222600.0
2008-02-08 13:20:00,52.21,52.35,52.0,52.28,384200.0,33.342,33.4315,33.2079,33.3868,384200.0
2008-02-08 13:30:00,52.28,52.34,52.13,52.2,284600.0,33.3868,33.4251,33.291,33.3357,284600.0
2008-02-08 13:40:00,52.2,52.75,52.19,52.67,391000.0,33.3357,33.6869,33.3293,33.6358,391000.0
2008-02-08 13:50:00,52.67,52.89,52.58,52.58,290500.0,33.6358,33.7763,33.5783,33.5783,290500.0
2008-02-08 14:00:00,52.59,52.79,52.48,52.65,222600.0,33.5847,33.7124,33.5145,33.623,222600.0
2008-02-08 14:10:00,52.64,53.07,52.56,53.07,176600.0,33.6167,33.8913,33.5656,33.8913,176600.0
2008-02-08 14:20:00,53.07,53.2,52.82,53.04,178200.0,33.8913,33.9743,33.7316,33.8721,178200.0
2008-02-08 14:30:00,53.05,53.05,52.8,52.85,93200.0,33.8785,33.8785,33.7188,33.7508,93200.0
2008-02-08 14:40:00,52.87,52.92,52.55,52.55,104700.0,33.7635,33.7955,33.5592,33.5592,104700.0
2008-02-08 14:50:00,52.55,52.64,52.45,52.54,174100.0,33.5592,33.6167,33.4953,33.5528,174100.0
2008-02-08 15:00:00,52.54,52.55,52.29,52.45,253900.0,33.5528,33.5592,33.3931,33.4953,253900.0
2008-02-08 15:10:00,52.45,52.55,52.27,52.47,166200.0,33.4953,33.5592,33.3804,33.5081,166200.0
2008-02-08 15:20:00,52.47,52.55,52.31,52.54,301300.0,33.5081,33.5592,33.4059,33.5528,301300.0
2008-02-08 15:30:00,52.55,52.8,52.31,52.38,349400.0,33.5592,33.7188,33.4059,33.4506,349400.0
2008-02-08 15:40:00,52.38,52.92,52.34,52.81,370400.0,33.4506,33.7955,33.4251,33.7252,370400.0
2008-02-08 15:50:00,52.8,52.95,52.41,52.56,555400.0,33.7188,33.8146,33.4698,33.5656,555400.0
2008-02-11 09:30:00,52.59,52.59,52.0,52.05,211700.0,33.5847,33.5847,33.2079,33.2399,211700.0
2008-02-11 09:40:00,52.11,52.4,51.99,52.05,332300.0,33.2782,33.4634,33.2016,33.2399,332300.0
2008-02-11 09:50:00,52.05,52.37,52.01,52.2,313100.0,33.2399,33.4442,33.2143,33.3357,313100.0
2008-02-11 10:00:00,52.2,52.38,51.96,52.0,339000.0,33.3357,33.4506,33.1824,33.2079,339000.0
2008-02-11 10:10:00,51.98,52.18,51.93,52.02,168700.0,33.1952,33.3229,33.1632,33.2207,168700.0
2008-02-11 10:20:00,52.03,52.25,51.98,52.25,163100.0,33.2271,33.3676,33.1952,33.3676,163100.0
2008-02-11 10:30:00,52.25,52.52,52.08,52.41,198500.0,33.3676,33.54,33.259,33.4698,198500.0
2008-02-11 10:40:00,52.4,52.68,52.4,52.48,159600.0,33.4634,33.6422,33.4634,33.5145,159600.0
2008-02-11 10:50:00,52.48,53.05,52.35,52.98,204400.0,33.5145,33.8785,33.4315,33.8338,204400.0
2008-02-11 11:00:00,52.99,53.19,52.87,52.97,361000.0,33.8402,33.9679,33.7635,33.8274,361000.0
2008-02-11 11:10:00,52.96,53.27,52.95,53.24,238600.0,33.821,34.019,33.8146,33.9998,238600.0
2008-02-11 11:20:00,53.26,53.42,52.97,53.08,293700.0,34.0126,34.1148,33.8274,33.8976,293700.0
2008-02-11 11:30:00,53.07,53.14,52.94,53.07,218300.0,33.8913,33.936,33.8082,33.8913,218300.0
2008-02-11 11:40:00,53.09,53.34,53.07,53.26,159800.0,33.904,34.0637,33.8913,34.0126,159800.0
2008-02-11 11:50:00,53.26,53.32,53.05,53.21,141500.0,34.0126,34.0509,33.8785,33.9807,141500.0
2008-02-11 12:00:00,53.22,53.55,53.1,53.5,370400.0,33.987,34.1978,33.9104,34.1659,370400.0
2008-02-11 12:10:00,53.49,53.64,53.3,53.41,129700.0,34.1595,34.2553,34.0381,34.1084,129700.0
2008-02-11 12:20:00,53.43,53.53,53.29,53.48,108200.0,34.1212,34.185,34.0318,34.1531,108200.0
2008-02-11 12:30:00,53.49,53.75,53.38,53.71,82500.0,34.1595,34.3255,34.0892,34.3,82500.0
2008-02-11 12:40:00,53.7,53.91,53.65,53.85,129200.0,34.2936,34.4277,34.2617,34.3894,129200.0
2008-02-11 12:50:00,53.86,53.89,53.71,53.86,134200.0,34.3958,34.4149,34.3,34.3958,134200.0
2008-02-11 13:00:00,53.86,53.97,53.77,53.83,114900.0,34.3958,34.466,34.3383,34.3766,114900.0
2008-02-11 13:10:00,53.83,53.9,53.72,53.81,95100.0,34.3766,34.4213,34.3064,34.3638,95100.0
2008-02-11 13:20:00,53.82,53.92,53.78,53.9,82200.0,34.3702,34.4341,34.3447,34.4213,82200.0
2008-02-11 13:30:00,53.9,54.15,53.9,54.0,220700.0,34.4213,34.581,34.4213,34.4852,220700.0
2008-02-11 13:40:00,53.99,54.09,53.75,53.88,126000.0,34.4788,34.5426,34.3255,34.4085,126000.0
2008-02-11 13:50:00,53.89,54.05,53.8,53.9,109300.0,34.4149,34.5171,34.3574,34.4213,109300.0
2008-02-11 14:00:00,53.9,54.0,53.76,53.91,151200.0,34.4213,34.4852,34.3319,34.4277,151200.0
2008-02-11 14:10:00,53.88,54.09,53.85,53.91,116400.0,34.4085,34.5426,34.3894,34.4277,116400.0
2008-02-11 14:20:00,53.91,54.06,53.85,53.86,117200.0,34.4277,34.5235,34.3894,34.3958,117200.0
2008-02-11 14:30:00,53.86,53.86,53.59,53.66,144900.0,34.3958,34.3958,34.2233,34.268,144900.0
2008-02-11 14:40:00,53.65,53.91,53.62,53.87,101300.0,34.2617,34.4277,34.2425,34.4021,101300.0
2008-02-11 14:50:00,53.88,53.98,53.75,53.94,142400.0,34.4085,34.4724,34.3255,34.4469,142400.0
2008-02-11 15:00:00,53.93,53.95,53.71,53.87,149100.0,34.4405,34.4532,34.3,34.4021,149100.0
2008-02-11 15:10:00,53.87,54.14,53.86,54.1,165600.0,34.4021,34.5746,34.3958,34.549,165600.0
2008-02-11 15:20:00,54.11,54.26,54.07,54.14,199700.0,34.5554,34.6512,34.5299,34.5746,199700.0
2008-02-11 15:30:00,54.13,54.22,54.02,54.19,230000.0,34.5682,34.6257,34.4979,34.6065,230000.0
2008-02-11 15:40:00,54.19,54.2,53.99,54.18,248600.0,34.6065,34.6129,34.4788,34.6001,248600.0
2008-02-11 15:50:00,54.17,54.3,54.08,54.2,406600.0,34.5937,34.6768,34.5363,34.6129,406600.0
2008-02-12 09:30:00,54.41,54.68,54.07,54.68,275800.0,34.747,34.9194,34.5299,34.9194,275800.0
2008-02-12 09:40:00,54.71,54.85,54.2,54.29,431100.0,34.9386,35.028,34.6129,34.6704,431100.0
2008-02-12 09:50:00,54.29,54.32,53.75,54.3,393400.0,34.6704,34.6895,34.3255,34.6768,393400.0
2008-02-12 10:00:00,54.31,54.59,54.26,54.56,257800.0,34.6831,34.862,34.6512,34.8428,257800.0
2008-02-12 10:10:00,54.56,54.78,54.47,54.47,274600.0,34.8428,34.9833,34.7853,34.7853,274600.0
2008-02-12 10:20:00,54.48,54.75,54.02,54.2,288600.0,34.7917,34.9641,34.4979,34.6129,288600.0
2008-02-12 10:30:00,54.2,54.82,54.19,54.47,215800.0,34.6129,35.0088,34.6065,34.7853,215800.0
2008-02-12 10:40:00,54.47,54.77,54.41,54.72,116300.0,34.7853,34.9769,34.747,34.945,116300.0
2008-02-12 10:50:00,54.72,54.76,54.56,54.67,159600.0,34.945,34.9705,34.8428,34.913,159600.0
2008-02-12 11:00:00,54.67,54.7,54.5,54.65,122400.0,34.913,34.9322,34.8045,34.9003,122400.0
2008-02-12 11:10:00,54.65,54.76,54.52,54.68,107500.0,34.9003,34.9705,34.8172,34.9194,107500.0
2008-02-12 11:20:00,54.67,54.75,54.39,54.41,237300.0,34.913,34.9641,34.7342,34.747,237300.0
2008-02-12 11:30:00,54.42,54.58,54.32,54.34,87800.0,34.7534,34.8556,34.6895,34.7023,87800.0
2008-02-12 11:40:00,54.35,54.56,54.29,54.52,84800.0,34.7087,34.8428,34.6704,34.8172,84800.0
2008-02-12 11:50:00,54.53,54.55,54.24,54.39,90600.0,34.8236,34.8364,34.6384,34.7342,90600.0
2008-02-12 12:00:00,54.39,54.53,54.3,54.53,74000.0,34.7342,34.8236,34.6768,34.8236,74000.0
2008-02-12 12:10:00,54.53,54.6,54.32,54.53,109300.0,34.8236,34.8683,34.6895,34.8236,109300.0
2008-02-12 12:20:00,54.54,54.55,54.34,54.34,113600.0,34.83,34.8364,34.7023,34.7023,113600.0
2008-02-12 12:30:00,54.34,54.45,54.2,54.24,173500.0,34.7023,34.7725,34.6129,34.6384,173500.0
2008-02-12 12:40:00,54.24,54.3,54.1,54.28,186300.0,34.6384,34.6768,34.549,34.664,186300.0
2008-02-12 12:50:00,54.28,54.4,54.25,54.33,78600.0,34.664,34.7406,34.6448,34.6959,78600.0
2008-02-12 13:00:00,54.33,54.38,54.25,54.35,86900.0,34.6959,34.7278,34.6448,34.7087,86900.0
2008-02-12 13:10:00,54.35,54.48,54.29,54.3,83200.0,34.7087,34.7917,34.6704,34.6768,83200.0
2008-02-12 13:20:00,54.31,54.49,54.31,54.45,90100.0,34.6831,34.7981,34.6831,34.7725,90100.0
2008-02-12 13:30:00,54.45,54.53,54.3,54.44,111900.0,34.7725,34.8236,34.6768,34.7662,111900.0
2008-02-12 13:40:00,54.44,54.6,54.34,54.57,164900.0,34.7662,34.8683,34.7023,34.8492,164900.0
2008-02-12 13:50:00,54.57,54.65,54.5,54.63,113000.0,34.8492,34.9003,34.8045,34.8875,113000.0
2008-02-12 14:00:00,54.62,54.64,54.39,54.45,76800.0,34.8811,34.8939,34.7342,34.7725,76800.0
2008-02-12 14:10:00,54.44,54.6,54.27,54.3,110400.0,34.7662,34.8683,34.6576,34.6768,110400.0
2008-02-12 14:20:00,54.3,54.35,54.2,54.33,136700.0,34.6768,34.7087,34.6129,34.6959,136700.0
2008-02-12 14:30:00,54.32,54.35,54.15,54.19,214200.0,34.6895,34.7087,34.581,34.6065,214200.0
2008-02-12 14:40:00,54.2,54.5,54.13,54.43,173500.0,34.6129,34.8045,34.5682,34.7598,173500.0
2008-02-12 14:50:00,54.45,54.49,54.3,54.46,98500.0,34.7725,34.7981,34.6768,34.7789,98500.0
2008-02-12 15:00:00,54.46,54.46,53.98,54.07,174700.0,34.7789,34.7789,34.4724,34.5299,174700.0
2008-02-12 15:10:00,54.06,54.37,53.92,53.99,362500.0,34.5235,34.7215,34.4341,34.4788,362500.0
2008-02-12 15:20:00,53.99,54.04,53.55,53.64,416900.0,34.4788,34.5107,34.1978,34.2553,416900.0
2008-02-12 15:30:00,53.64,53.8,53.6,53.69,334400.0,34.2553,34.3574,34.2297,34.2872,334400.0
2008-02-12 15:40:00,53.69,53.99,53.67,53.93,400500.0,34.2872,34.4788,34.2744,34.4405,400500.0
2008-02-12 15:50:00,53.95,53.99,53.74,53.91,445200.0,34.4532,34.4788,34.3191,34.4277,445200.0
2008-02-13 09:30:00,54.28,54.67,54.07,54.17,386600.0,34.664,34.913,34.5299,34.5937,386600.0
2008-02-13 09:40:00,54.2,54.47,53.99,54.21,339500.0,34.6129,34.7853,34.4788,34.6193,339500.0
2008-02-13 09:50:00,54.2,54.29,54.01,54.06,214900.0,34.6129,34.6704,34.4916,34.5235,214900.0
2008-02-13 10:00:00,54.04,54.26,53.88,54.23,212700.0,34.5107,34.6512,34.4085,34.632,212700.0
2008-02-13 10:10:00,54.23,54.33,53.97,54.09,207900.0,34.632,34.6959,34.466,34.5426,207900.0
2008-02-13 10:20:00,54.09,54.2,53.77,54.0,237500.0,34.5426,34.6129,34.3383,34.4852,237500.0
2008-02-13 10:30:00,54.0,54.12,53.72,54.1,209400.0,34.4852,34.5618,34.3064,34.549,209400.0
2008-02-13 10:40:00,54.11,54.12,53.75,53.81,165000.0,34.5554,34.5618,34.3255,34.3638,165000.0
2008-02-13 10:50:00,53.81,54.07,53.75,53.9,153000.0,34.3638,34.5299,34.3255,34.4213,153000.0
2008-02-13 11:00:00,53.91,54.16,53.84,54.13,73600.0,34.4277,34.5873,34.383,34.5682,73600.0
2008-02-13 11:10:00,54.14,54.17,53.96,53.96,75300.0,34.5746,34.5937,34.4596,34.4596,75300.0
2008-02-13 11:20:00,53.96,54.05,53.87,54.04,160500.0,34.4596,34.5171,34.4021,34.5107,160500.0
2008-02-13 11:30:00,54.05,54.06,53.61,53.7,155200.0,34.5171,34.5235,34.2361,34.2936,155200.0
2008-02-13 11:40:00,53.7,54.12,53.7,54.01,252600.0,34.2936,34.5618,34.2936,34.4916,252600.0
2008-02-13 11:50:00,54.01,54.04,53.9,53.94,124800.0,34.4916,34.5107,34.4213,34.4469,124800.0
2008-02-13 12:00:00,53.94,54.2,53.9,54.1,183000.0,34.4469,34.6129,34.4213,34.549,183000.0
2008-02-13 12:10:00,54.1,54.21,54.1,54.15,107400.0,34.549,34.6193,34.549,34.581,107400.0
2008-02-13 12:20:00,54.15,54.22,54.01,54.04,100600.0,34.581,34.6257,34.4916,34.5107,100600.0
2008-02-13 12:30:00,54.04,54.11,54.02,54.08,36400.0,34.5107,34.5554,34.4979,34.5363,36400.0
2008-02-13 12:40:00,54.09,54.14,54.05,54.1,161600.0,34.5426,34.5746,34.5171,34.549,161600.0
2008-02-13 12:50:00,54.11,54.2,54.07,54.19,52700.0,34.5554,34.6129,34.5299,34.6065,52700.0
2008-02-13 13:00:00,54.19,54.5,54.17,54.45,214500.0,34.6065,34.8045,34.5937,34.7725,214500.0
2008-02-13 13:10:00,54.45,54.54,54.45,54.54,238800.0,34.7725,34.83,34.7725,34.83,238800.0
2008-02-13 13:20:00,54.53,54.59,54.45,54.48,191400.0,34.8236,34.862,34.7725,34.7917,191400.0
2008-02-13 13:30:00,54.48,54.51,54.35,54.48,92100.0,34.7917,34.8109,34.7087,34.7917,92100.0
2008-02-13 13:40:00,54.49,54.62,54.47,54.56,136700.0,34.7981,34.8811,34.7853,34.8428,136700.0
2008-02-13 13:50:00,54.57,54.62,54.39,54.52,78000.0,34.8492,34.8811,34.7342,34.8172,78000.0
2008-02-13 14:00:00,54.51,54.7,54.45,54.51,116800.0,34.8109,34.9322,34.7725,34.8109,116800.0
2008-02-13 14:10:00,54.51,54.57,54.43,54.53,149700.0,34.8109,34.8492,34.7598,34.8236,149700.0
2008-02-13 14:20:00,54.53,54.54,54.3,54.37,142400.0,34.8236,34.83,34.6768,34.7215,142400.0
2008-02-13 14:30:00,54.38,54.54,54.31,54.54,105500.0,34.7278,34.83,34.6831,34.83,105500.0
2008-02-13 14:40:00,54.54,54.58,54.44,54.49,84300.0,34.83,34.8556,34.7662,34.7981,84300.0
2008-02-13 14:50:00,54.5,54.65,54.47,54.53,151800.0,34.8045,34.9003,34.7853,34.8236,151800.0
2008-02-13 15:00:00,54.53,54.65,54.43,54.49,140300.0,34.8236,34.9003,34.7598,34.7981,140300.0
2008-02-13 15:10:00,54.49,54.53,54.38,54.44,193400.0,34.7981,34.8236,34.7278,34.7662,193400.0
2008-02-13 15:20:00,54.46,54.66,54.43,54.56,255800.0,34.7789,34.9067,34.7598,34.8428,255800.0
2008-02-13 15:30:00,54.56,54.71,54.52,54.71,293900.0,34.8428,34.9386,34.8172,34.9386,293900.0
2008-02-13 15:40:00,54.7,54.71,54.43,54.46,297400.0,34.9322,34.9386,34.7598,34.7789,297400.0
2008-02-13 15:50:00,54.45,54.55,54.35,54.43,333000.0,34.7725,34.8364,34.7087,34.7598,333000.0
2008-02-14 09:30:00,54.63,54.63,54.1,54.17,174900.0,34.8875,34.8875,34.549,34.5937,174900.0
2008-02-14 09:40:00,54.15,54.3,53.76,54.06,253400.0,34.581,34.6768,34.3319,34.5235,253400.0
2008-02-14 09:50:00,54.06,54.19,53.92,53.94,193900.0,34.5235,34.6065,34.4341,34.4469,193900.0
2008-02-14 10:00:00,53.95,54.11,53.82,53.87,182600.0,34.4532,34.5554,34.3702,34.4021,182600.0
2008-02-14 10:10:00,53.87,53.98,53.81,53.95,148000.0,34.4021,34.4724,34.3638,34.4532,148000.0
2008-02-14 10:20:00,53.96,54.22,53.9,53.96,175600.0,34.4596,34.6257,34.4213,34.4596,175600.0
2008-02-14 10:30:00,53.98,54.07,53.66,53.66,285600.0,34.4724,34.5299,34.268,34.268,285600.0
2008-02-14 10:40:00,53.68,53.83,53.26,53.74,337400.0,34.2808,34.3766,34.0126,34.3191,337400.0
2008-02-14 10:50:00,53.75,53.77,53.51,53.6,238300.0,34.3255,34.3383,34.1722,34.2297,238300.0
2008-02-14 11:00:00,53.6,53.7,53.43,53.55,247300.0,34.2297,34.2936,34.1212,34.1978,247300.0
2008-02-14 11:10:00,53.55,53.57,53.25,53.38,180200.0,34.1978,34.2106,34.0062,34.0892,180200.0
2008-02-14 11:20:00,53.38,53.63,53.38,53.48,94600.0,34.0892,34.2489,34.0892,34.1531,94600.0
2008-02-14 11:30:00,53.47,53.66,53.37,53.55,87100.0,34.1467,34.268,34.0828,34.1978,87100.0
2008-02-14 11:40:00,53.57,53.59,53.39,53.47,127500.0,34.2106,34.2233,34.0956,34.1467,127500.0
2008-02-14 11:50:00,53.48,53.7,53.48,53.66,67700.0,34.1531,34.2936,34.1531,34.268,67700.0
2008-02-14 12:00:00,53.66,53.67,53.4,53.56,79300.0,34.268,34.2744,34.102,34.2042,79300.0
2008-02-14 12:10:00,53.56,53.86,53.56,53.61,128900.0,34.2042,34.3958,34.2042,34.2361,128900.0
2008-02-14 12:20:00,53.61,53.79,53.59,53.73,60100.0,34.2361,34.3511,34.2233,34.3127,60100.0
2008-02-14 12:30:00,53.73,53.76,53.61,53.65,70000.0,34.3127,34.3319,34.2361,34.2617,70000.0
2008-02-14 12:40:00,53.65,53.7,53.57,53.59,67800.0,34.2617,34.2936,34.2106,34.2233,67800.0
2008-02-14 12:50:00,53.58,53.71,53.42,53.42,157000.0,34.217,34.3,34.1148,34.1148,157000.0
2008-02-14 13:00:00,53.41,53.62,53.35,53.37,164100.0,34.1084,34.2425,34.0701,34.0828,164100.0
2008-02-14 13:10:00,53.37,53.52,53.37,53.49,96200.0,34.0828,34.1786,34.0828,34.1595,96200.0
2008-02-14 13:20:00,53.49,53.5,53.39,53.44,67500.0,34.1595,34.1659,34.0956,34.1275,67500.0
2008-02-14 13:30:00,53.44,53.61,53.43,53.47,74600.0,34.1275,34.2361,34.1212,34.1467,74600.0
2008-02-14 13:40:00,53.47,53.47,53.38,53.42,103200.0,34.1467,34.1467,34.0892,34.1148,103200.0
2008-02-14 13:50:00,53.42,53.61,53.38,53.53,117400.0,34.1148,34.2361,34.0892,34.185,117400.0
2008-02-14 14:00:00,53.54,53.64,53.49,53.5,80800.0,34.1914,34.2553,34.1595,34.1659,80800.0
2008-02-14 14:10:00,53.49,53.61,53.42,53.59,130100.0,34.1595,34.2361,34.1148,34.2233,130100.0
2008-02-14 14:20:00,53.6,53.66,53.36,53.41,88500.0,34.2297,34.268,34.0765,34.1084,88500.0
2008-02-14 14:30:00,53.42,53.44,53.26,53.29,134900.0,34.1148,34.1275,34.0126,34.0318,134900.0
2008-02-14 14:40:00,53.29,53.31,52.91,53.11,202300.0,34.0318,34.0445,33.7891,33.9168,202300.0
2008-02-14 14:50:00,53.13,53.38,53.09,53.21,125800.0,33.9296,34.0892,33.904,33.9807,125800.0
2008-02-14 15:00:00,53.21,53.3,53.1,53.21,122500.0,33.9807,34.0381,33.9104,33.9807,122500.0
2008-02-14 15:10:00,53.2,53.58,53.2,53.57,206000.0,33.9743,34.217,33.9743,34.2106,206000.0
2008-02-14 15:20:00,53.57,53.6,53.36,53.4,177000.0,34.2106,34.2297,34.0765,34.102,177000.0
2008-02-14 15:30:00,53.39,53.55,53.29,53.35,156100.0,34.0956,34.1978,34.0318,34.0701,156100.0
2008-02-14 15:40:00,53.35,53.36,53.19,53.31,226200.0,34.0701,34.0765,33.9679,34.0445,226200.0
2008-02-14 15:50:00,53.31,53.33,53.1,53.13,442000.0,34.0445,34.0573,33.9104,33.9296,442000.0
2008-02-15 09:30:00,52.9,52.91,52.42,52.67,807600.0,33.8718,33.8782,33.5645,33.7245,807600.0
2008-02-15 09:40:00,52.68,53.05,52.6,52.92,188500.0,33.7309,33.9679,33.6797,33.8846,188500.0
2008-02-15 09:50:00,52.92,53.02,52.39,52.55,436200.0,33.8846,33.9486,33.5453,33.6477,436200.0
2008-02-15 10:00:00,52.54,52.55,52.4,52.53,291500.0,33.6413,33.6477,33.5517,33.6349,291500.0
2008-02-15 10:10:00,52.53,52.56,52.41,52.45,239200.0,33.6349,33.6541,33.5581,33.5837,239200.0
2008-02-15 10:20:00,52.45,52.79,52.43,52.78,282300.0,33.5837,33.8014,33.5709,33.795,282300.0
2008-02-15 10:30:00,52.78,53.0,52.78,52.84,287300.0,33.795,33.9358,33.795,33.8334,287300.0
2008-02-15 10:40:00,52.85,52.87,52.53,52.62,234000.0,33.8398,33.8526,33.6349,33.6925,234000.0
2008-02-15 10:50:00,52.62,52.79,52.6,52.73,117800.0,33.6925,33.8014,33.6797,33.763,117800.0
2008-02-15 11:00:00,52.73,52.79,52.6,52.66,108200.0,33.763,33.8014,33.6797,33.7181,108200.0
2008-02-15 11:10:00,52.65,52.87,52.62,52.66,73500.0,33.7117,33.8526,33.6925,33.7181,73500.0
2008-02-15 11:20:00,52.66,52.78,52.53,52.67,98900.0,33.7181,33.795,33.6349,33.7245,98900.0
2008-02-15 11:30:00,52.67,52.69,52.5,52.5,71700.0,33.7245,33.7373,33.6157,33.6157,71700.0
2008-02-15 11:40:00,52.51,52.51,52.4,52.46,88200.0,33.6221,33.6221,33.5517,33.5901,88200.0
2008-02-15 11:50:00,52.46,52.61,52.4,52.41,98400.0,33.5901,33.6861,33.5517,33.5581,98400.0
2008-02-15 12:00:00,52.42,52.62,52.4,52.5,114300.0,33.5645,33.6925,33.5517,33.6157,114300.0
2008-02-15 12:10:00,52.51,52.53,52.45,52.48,55200.0,33.6221,33.6349,33.5837,33.6029,55200.0
2008-02-15 12:20:00,52.5,52.61,52.28,52.33,184000.0,33.6157,33.6861,33.4748,33.5068,184000.0
2008-02-15 12:30:00,52.33,52.49,52.25,52.43,194900.0,33.5068,33.6093,33.4556,33.5709,194900.0
2008-02-15 12:40:00,52.44,52.48,52.35,52.43,90500.0,33.5773,33.6029,33.5196,33.5709,90500.0
2008-02-15 12:50:00,52.43,52.59,52.4,52.5,80300.0,33.5709,33.6733,33.5517,33.6157,80300.0
2008-02-15 13:00:00,52.5,52.52,52.32,52.36,41800.0,33.6157,33.6285,33.5004,33.5261,41800.0
2008-02-15 13:10:00,52.35,52.51,52.31,52.37,61600.0,33.5196,33.6221,33.494,33.5325,61600.0
2008-02-15 13:20:00,52.36,52.38,52.28,52.32,96200.0,33.5261,33.5389,33.4748,33.5004,96200.0
2008-02-15 13:30:00,52.33,52.35,52.26,52.27,76300.0,33.5068,33.5196,33.462,33.4684,76300.0
2008-02-15 13:40:00,52.27,52.38,52.26,52.36,123100.0,33.4684,33.5389,33.462,33.5261,123100.0
2008-02-15 13:50:00,52.36,52.51,52.3,52.51,119100.0,33.5261,33.6221,33.4876,33.6221,119100.0
2008-02-15 14:00:00,52.51,52.52,52.39,52.45,105900.0,33.6221,33.6285,33.5453,33.5837,105900.0
2008-02-15 14:10:00,52.45,52.49,52.4,52.49,153900.0,33.5837,33.6093,33.5517,33.6093,153900.0
2008-02-15 14:20:00,52.48,52.59,52.44,52.56,237800.0,33.6029,33.6733,33.5773,33.6541,237800.0
2008-02-15 14:30:00,52.56,52.62,52.48,52.57,143300.0,33.6541,33.6925,33.6029,33.6605,143300.0
2008-02-15 14:40:00,52.56,52.62,52.52,52.59,111400.0,33.6541,33.6925,33.6285,33.6733,111400.0
2008-02-15 14:50:00,52.59,52.77,52.58,52.64,160500.0,33.6733,33.7886,33.6669,33.7053,160500.0
2008-02-15 15:00:00,52.63,52.89,52.61,52.85,226300.0,33.6989,33.8654,33.6861,33.8398,226300.0
2008-02-15 15:10:00,52.84,52.87,52.72,52.78,298500.0,33.8334,33.8526,33.7566,33.795,298500.0
2008-02-15 15:20:00,52.78,52.93,52.78,52.78,253900.0,33.795,33.891,33.795,33.795,253900.0
2008-02-15 15:30:00,52.78,52.9,52.75,52.9,188000.0,33.795,33.8718,33.7758,33.8718,188000.0
2008-02-15 15:40:00,52.9,53.02,52.81,52.99,435300.0,33.8718,33.9486,33.8142,33.9294,435300.0
2008-02-15 15:50:00,52.99,53.13,52.84,53.1,490600.0,33.9294,34.0191,33.8334,33.9999,490600.0
2008-02-19 09:30:00,53.71,54.03,53.1,53.14,342400.0,34.3905,34.5954,33.9999,34.0255,342400.0
2008-02-19 09:40:00,53.11,53.14,52.7,52.94,346400.0,34.0063,34.0255,33.7438,33.8974,346400.0
2008-02-19 09:50:00,52.93,52.96,52.69,52.72,248500.0,33.891,33.9102,33.7373,33.7566,248500.0
2008-02-19 10:00:00,52.73,52.86,52.54,52.6,395300.0,33.763,33.8462,33.6413,33.6797,395300.0
2008-02-19 10:10:00,52.6,52.67,52.3,52.66,271100.0,33.6797,33.7245,33.4876,33.7181,271100.0
2008-02-19 10:20:00,52.66,52.8,52.51,52.64,208000.0,33.7181,33.8078,33.6221,33.7053,208000.0
2008-02-19 10:30:00,52.66,52.67,52.29,52.47,214700.0,33.7181,33.7245,33.4812,33.5965,214700.0
2008-02-19 10:40:00,52.47,52.56,52.36,52.53,90500.0,33.5965,33.6541,33.5261,33.6349,90500.0
2008-02-19 10:50:00,52.54,52.73,52.53,52.63,78200.0,33.6413,33.763,33.6349,33.6989,78200.0
2008-02-19 11:00:00,52.65,52.71,52.33,52.39,134000.0,33.7117,33.7502,33.5068,33.5453,134000.0
2008-02-19 11:10:00,52.36,52.37,52.25,52.3,117900.0,33.5261,33.5325,33.4556,33.4876,117900.0
2008-02-19 11:20:00,52.29,52.47,52.18,52.42,233200.0,33.4812,33.5965,33.4108,33.5645,233200.0
2008-02-19 11:30:00,52.44,52.72,52.42,52.59,69700.0,33.5773,33.7566,33.5645,33.6733,69700.0
2008-02-19 11:40:00,52.6,52.68,52.53,52.67,97100.0,33.6797,33.7309,33.6349,33.7245,97100.0
2008-02-19 11:50:00,52.67,52.8,52.54,52.78,77700.0,33.7245,33.8078,33.6413,33.795,77700.0
2008-02-19 12:00:00,52.79,52.79,52.6,52.79,68400.0,33.8014,33.8014,33.6797,33.8014,68400.0
2008-02-19 12:10:00,52.8,52.82,52.4,52.5,139000.0,33.8078,33.8206,33.5517,33.6157,139000.0
2008-02-19 12:20:00,52.51,52.65,52.51,52.56,99000.0,33.6221,33.7117,33.6221,33.6541,99000.0
2008-02-19 12:30:00,52.55,52.55,52.29,52.32,87200.0,33.6477,33.6477,33.4812,33.5004,87200.0
2008-02-19 12:40:00,52.31,52.4,52.26,52.37,110400.0,33.494,33.5517,33.462,33.5325,110400.0
2008-02-19 12:50:00,52.37,52.43,52.28,52.3,106300.0,33.5325,33.5709,33.4748,33.4876,106300.0
2008-02-19 13:00:00,52.3,52.5,52.3,52.47,195400.0,33.4876,33.6157,33.4876,33.5965,195400.0
2008-02-19 13:10:00,52.47,52.73,52.43,52.72,173500.0,33.5965,33.763,33.5709,33.7566,173500.0
2008-02-19 13:20:00,52.72,52.77,52.57,52.57,105200.0,33.7566,33.7886,33.6605,33.6605,105200.0
2008-02-19 13:30:00,52.55,52.59,52.43,52.58,122100.0,33.6477,33.6733,33.5709,33.6669,122100.0
2008-02-19 13:40:00,52.58,52.67,52.44,52.48,105900.0,33.6669,33.7245,33.5773,33.6029,105900.0
2008-02-19 13:50:00,52.47,52.78,52.47,52.7,172600.0,33.5965,33.795,33.5965,33.7438,172600.0
2008-02-19 14:00:00,52.7,52.83,52.67,52.83,160700.0,33.7438,33.827,33.7245,33.827,160700.0
2008-02-19 14:10:00,52.82,52.95,52.78,52.93,205000.0,33.8206,33.9038,33.795,33.891,205000.0
2008-02-19 14:20:00,52.92,53.04,52.61,52.61,297600.0,33.8846,33.9615,33.6861,33.6861,297600.0
2008-02-19 14:30:00,52.61,52.64,52.43,52.62,220800.0,33.6861,33.7053,33.5709,33.6925,220800.0
2008-02-19 14:40:00,52.62,52.68,52.44,52.51,188000.0,33.6925,33.7309,33.5773,33.6221,188000.0
2008-02-19 14:50:00,52.51,52.55,52.34,52.35,147900.0,33.6221,33.6477,33.5132,33.5196,147900.0
2008-02-19 15:00:00,52.35,52.35,52.2,52.27,370800.0,33.5196,33.5196,33.4236,33.4684,370800.0
2008-02-19 15:10:00,52.27,52.37,52.24,52.26,181200.0,33.4684,33.5325,33.4492,33.462,181200.0
2008-02-19 15:20:00,52.27,52.35,52.17,52.21,223500.0,33.4684,33.5196,33.4044,33.43,223500.0
2008-02-19 15:30:00,52.21,52.46,52.12,52.37,210800.0,33.43,33.5901,33.3724,33.5325,210800.0
2008-02-19 15:40:00,52.37,52.44,52.11,52.12,277500.0,33.5325,33.5773,33.366,33.3724,277500.0
2008-02-19 15:50:00,52.11,52.22,51.9,52.18,539600.0,33.366,33.4364,33.2315,33.4108,539600.0
2008-02-20 09:30:00,51.91,52.62,51.75,52.51,507000.0,33.2379,33.6925,33.1355,33.6221,507000.0
2008-02-20 09:40:00,52.52,52.64,52.14,52.53,466600.0,33.6285,33.7053,33.3852,33.6349,466600.0
2008-02-20 09:50:00,52.51,53.18,52.49,52.94,244400.0,33.6221,34.0511,33.6093,33.8974,244400.0
2008-02-20 10:00:00,52.91,52.94,52.27,52.68,215700.0,33.8782,33.8974,33.4684,33.7309,215700.0
2008-02-20 10:10:00,52.68,52.92,52.4,52.92,252200.0,33.7309,33.8846,33.5517,33.8846,252200.0
2008-02-20 10:20:00,52.92,53.01,52.77,52.89,125500.0,33.8846,33.9422,33.7886,33.8654,125500.0
2008-02-20 10:30:00,52.9,53.0,52.73,52.98,192800.0,33.8718,33.9358,33.763,33.923,192800.0
2008-02-20 10:40:00,52.98,53.01,52.79,52.83,258700.0,33.923,33.9422,33.8014,33.827,258700.0
2008-02-20 10:50:00,52.83,52.99,52.77,52.89,110200.0,33.827,33.9294,33.7886,33.8654,110200.0
2008-02-20 11:00:00,52.91,53.0,52.75,52.78,142300.0,33.8782,33.9358,33.7758,33.795,142300.0
2008-02-20 11:10:00,52.8,52.92,52.77,52.88,96300.0,33.8078,33.8846,33.7886,33.859,96300.0
2008-02-20 11:20:00,52.88,52.98,52.81,52.86,135600.0,33.859,33.923,33.8142,33.8462,135600.0
2008-02-20 11:30:00,52.85,52.85,52.58,52.61,133500.0,33.8398,33.8398,33.6669,33.6861,133500.0
2008-02-20 11:40:00,52.62,52.88,52.61,52.88,98100.0,33.6925,33.859,33.6861,33.859,98100.0
2008-02-20 11:50:00,52.88,52.91,52.74,52.74,145300.0,33.859,33.8782,33.7694,33.7694,145300.0
2008-02-20 12:00:00,52.74,53.03,52.62,53.02,190500.0,33.7694,33.9551,33.6925,33.9486,190500.0
2008-02-20 12:10:00,53.03,53.32,52.91,53.02,218400.0,33.9551,34.1407,33.8782,33.9486,218400.0
2008-02-20 12:20:00,53.02,53.28,53.02,53.03,411700.0,33.9486,34.1151,33.9486,33.9551,411700.0
2008-02-20 12:30:00,53.04,53.22,53.03,53.12,136600.0,33.9615,34.0767,33.9551,34.0127,136600.0
2008-02-20 12:40:00,53.11,53.15,52.89,52.96,223300.0,34.0063,34.0319,33.8654,33.9102,223300.0
2008-02-20 12:50:00,52.96,53.1,52.89,52.97,101000.0,33.9102,33.9999,33.8654,33.9166,101000.0
2008-02-20 13:00:00,52.97,53.42,52.96,53.34,156800.0,33.9166,34.2048,33.9102,34.1535,156800.0
2008-02-20 13:10:00,53.32,53.35,53.11,53.2,194400.0,34.1407,34.1599,34.0063,34.0639,194400.0
2008-02-20 13:20:00,53.2,53.26,53.07,53.15,169700.0,34.0639,34.1023,33.9807,34.0319,169700.0
2008-02-20 13:30:00,53.14,53.33,53.09,53.33,239600.0,34.0255,34.1471,33.9935,34.1471,239600.0
2008-02-20 13:40:00,53.33,53.49,53.32,53.4,283900.0,34.1471,34.2496,34.1407,34.192,283900.0
2008-02-20 13:50:00,53.4,53.65,53.1,53.4,207800.0,34.192,34.352,33.9999,34.192,207800.0
2008-02-20 14:00:00,53.39,53.73,53.25,53.56,300900.0,34.1856,34.4033,34.0959,34.2944,300900.0
2008-02-20 14:10:00,53.54,53.6,53.15,53.21,191800.0,34.2816,34.32,34.0319,34.0703,191800.0
2008-02-20 14:20:00,53.2,53.4,53.11,53.35,192800.0,34.0639,34.192,34.0063,34.1599,192800.0
2008-02-20 14:30:00,53.35,53.53,53.23,53.32,315900.0,34.1599,34.2752,34.0831,34.1407,315900.0
2008-02-20 14:40:00,53.32,53.77,53.27,53.75,247800.0,34.1407,34.4289,34.1087,34.4161,247800.0
2008-02-20 14:50:00,53.75,53.87,53.69,53.71,233300.0,34.4161,34.4929,34.3776,34.3905,233300.0
2008-02-20 15:00:00,53.71,53.71,53.41,53.46,236800.0,34.3905,34.3905,34.1984,34.2304,236800.0
2008-02-20 15:10:00,53.46,53.61,53.25,53.28,196100.0,34.2304,34.3264,34.0959,34.1151,196100.0
2008-02-20 15:20:00,53.28,53.43,53.15,53.23,306400.0,34.1151,34.2112,34.0319,34.0831,306400.0
2008-02-20 15:30:00,53.21,53.43,53.13,53.36,254400.0,34.0703,34.2112,34.0191,34.1663,254400.0
2008-02-20 15:40:00,53.36,53.47,52.89,53.33,283400.0,34.1663,34.2368,33.8654,34.1471,283400.0
2008-02-20 15:50:00,53.35,53.49,53.2,53.39,372900.0,34.1599,34.2496,34.0639,34.1856,372900.0
2008-02-21 09:30:00,52.7,53.4,52.48,53.17,813700.0,33.7438,34.192,33.6029,34.0447,813700.0
2008-02-21 09:40:00,53.17,53.39,52.68,52.79,456900.0,34.0447,34.1856,33.7309,33.8014,456900.0
2008-02-21 09:50:00,52.77,53.13,52.7,53.06,290200.0,33.7886,34.0191,33.7438,33.9743,290200.0
2008-02-21 10:00:00,53.06,53.12,52.92,53.07,306500.0,33.9743,34.0127,33.8846,33.9807,306500.0
2008-02-21 10:10:00,53.07,53.19,53.01,53.08,212400.0,33.9807,34.0575,33.9422,33.9871,212400.0
2008-02-21 10:20:00,53.07,53.15,52.79,52.87,311600.0,33.9807,34.0319,33.8014,33.8526,311600.0
2008-02-21 10:30:00,52.87,52.99,52.68,52.78,333900.0,33.8526,33.9294,33.7309,33.795,333900.0
2008-02-21 10:40:00,52.79,52.79,52.52,52.61,452200.0,33.8014,33.8014,33.6285,33.6861,452200.0
2008-02-21 10:50:00,52.6,52.66,52.5,52.5,379300.0,33.6797,33.7181,33.6157,33.6157,379300.0
2008-02-21 11:00:00,52.51,52.61,52.48,52.57,247200.0,33.6221,33.6861,33.6029,33.6605,247200.0
2008-02-21 11:10:00,52.56,52.6,52.5,52.55,231700.0,33.6541,33.6797,33.6157,33.6477,231700.0
2008-02-21 11:20:00,52.55,52.56,52.37,52.56,284700.0,33.6477,33.6541,33.5325,33.6541,284700.0
2008-02-21 11:30:00,52.56,52.78,52.5,52.51,298300.0,33.6541,33.795,33.6157,33.6221,298300.0
2008-02-21 11:40:00,52.52,52.75,52.5,52.67,190300.0,33.6285,33.7758,33.6157,33.7245,190300.0
2008-02-21 11:50:00,52.66,52.73,52.61,52.69,126600.0,33.7181,33.763,33.6861,33.7373,126600.0
2008-02-21 12:00:00,52.69,52.71,52.52,52.52,86900.0,33.7373,33.7502,33.6285,33.6285,86900.0
2008-02-21 12:10:00,52.52,52.58,52.4,52.48,206700.0,33.6285,33.6669,33.5517,33.6029,206700.0
2008-02-21 12:20:00,52.49,52.5,52.35,52.39,171000.0,33.6093,33.6157,33.5196,33.5453,171000.0
2008-02-21 12:30:00,52.39,52.49,52.3,52.4,184200.0,33.5453,33.6093,33.4876,33.5517,184200.0
2008-02-21 12:40:00,52.4,52.7,52.34,52.35,221900.0,33.5517,33.7438,33.5132,33.5196,221900.0
2008-02-21 12:50:00,52.35,52.5,52.25,52.46,230700.0,33.5196,33.6157,33.4556,33.5901,230700.0
2008-02-21 13:00:00,52.46,52.51,52.39,52.43,360600.0,33.5901,33.6221,33.5453,33.5709,360600.0
2008-02-21 13:10:00,52.43,52.44,52.25,52.31,342100.0,33.5709,33.5773,33.4556,33.494,342100.0
2008-02-21 13:20:00,52.29,52.37,52.25,52.37,148900.0,33.4812,33.5325,33.4556,33.5325,148900.0
2008-02-21 13:30:00,52.38,52.38,52.13,52.13,117300.0,33.5389,33.5389,33.3788,33.3788,117300.0
2008-02-21 13:40:00,52.14,52.16,52.02,52.02,194500.0,33.3852,33.398,33.3083,33.3083,194500.0
2008-02-21 13:50:00,52.01,52.4,51.98,52.22,287000.0,33.3019,33.5517,33.2827,33.4364,287000.0
2008-02-21 14:00:00,52.21,52.35,52.09,52.14,120900.0,33.43,33.5196,33.3532,33.3852,120900.0
2008-02-21 14:10:00,52.13,52.17,52.02,52.05,89400.0,33.3788,33.4044,33.3083,33.3276,89400.0
2008-02-21 14:20:00,52.06,52.26,52.05,52.19,215100.0,33.334,33.462,33.3276,33.4172,215100.0
2008-02-21 14:30:00,52.21,52.29,52.09,52.17,168200.0,33.43,33.4812,33.3532,33.4044,168200.0
2008-02-21 14:40:00,52.17,52.17,52.0,52.04,225100.0,33.4044,33.4044,33.2955,33.3212,225100.0
2008-02-21 14:50:00,52.05,52.06,51.76,51.85,448100.0,33.3276,33.334,33.1419,33.1995,448100.0
2008-02-21 15:00:00,51.86,51.86,51.49,51.6,538800.0,33.2059,33.2059,32.969,33.0394,538800.0
2008-02-21 15:10:00,51.6,51.82,51.55,51.61,423800.0,33.0394,33.1803,33.0074,33.0458,423800.0
2008-02-21 15:20:00,51.61,51.85,51.53,51.6,336400.0,33.0458,33.1995,32.9946,33.0394,336400.0
2008-02-21 15:30:00,51.6,51.71,51.25,51.29,529600.0,33.0394,33.1099,32.8153,32.8409,529600.0
2008-02-21 15:40:00,51.29,51.6,51.11,51.21,1082600.0,32.8409,33.0394,32.7257,32.7897,1082600.0
2008-02-21 15:50:00,51.2,51.41,51.0,51.41,1216200.0,32.7833,32.9178,32.6552,32.9178,1216200.0
2008-02-22 09:30:00,51.47,51.55,50.77,51.11,588300.0,32.9562,33.0074,32.508,32.7257,588300.0
2008-02-22 09:40:00,51.11,51.16,50.72,50.81,400200.0,32.7257,32.7577,32.476,32.5336,400200.0
2008-02-22 09:50:00,50.82,50.92,50.65,50.92,396000.0,32.54,32.604,32.4311,32.604,396000.0
2008-02-22 10:00:00,50.92,51.05,50.7,51.01,475600.0,32.604,32.6873,32.4632,32.6616,475600.0
2008-02-22 10:10:00,51.01,51.08,50.89,51.04,377500.0,32.6616,32.7065,32.5848,32.6809,377500.0
2008-02-22 10:20:00,51.03,51.41,50.87,51.29,359000.0,32.6745,32.9178,32.572,32.8409,359000.0
2008-02-22 10:30:00,51.3,51.35,51.05,51.06,361500.0,32.8473,32.8793,32.6873,32.6937,361500.0
2008-02-22 10:40:00,51.07,51.28,50.97,51.16,297800.0,32.7001,32.8345,32.636,32.7577,297800.0
2008-02-22 10:50:00,51.16,51.32,51.07,51.24,212200.0,32.7577,32.8601,32.7001,32.8089,212200.0
2008-02-22 11:00:00,51.24,51.33,51.07,51.17,236700.0,32.8089,32.8665,32.7001,32.7641,236700.0
2008-02-22 11:10:00,51.17,51.54,51.08,51.53,318500.0,32.7641,33.001,32.7065,32.9946,318500.0
2008-02-22 11:20:00,51.52,51.55,51.4,51.41,345900.0,32.9882,33.0074,32.9114,32.9178,345900.0
2008-02-22 11:30:00,51.42,51.79,51.4,51.78,237000.0,32.9242,33.1611,32.9114,33.1547,237000.0
2008-02-22 11:40:00,51.79,51.79,51.47,51.59,188300.0,33.1611,33.1611,32.9562,33.033,188300.0
2008-02-22 11:50:00,51.59,51.64,51.46,51.5,149200.0,33.033,33.065,32.9498,32.9754,149200.0
2008-02-22 12:00:00,51.5,51.53,51.37,51.45,138800.0,32.9754,32.9946,32.8922,32.9434,138800.0
2008-02-22 12:10:00,51.45,51.51,51.3,51.32,167600.0,32.9434,32.9818,32.8473,32.8601,167600.0
2008-02-22 12:20:00,51.33,51.41,51.23,51.31,193500.0,32.8665,32.9178,32.8025,32.8537,193500.0
2008-02-22 12:30:00,51.3,51.57,51.23,51.49,168500.0,32.8473,33.0202,32.8025,32.969,168500.0
2008-02-22 12:40:00,51.49,51.69,51.41,51.45,135400.0,32.969,33.0971,32.9178,32.9434,135400.0
2008-02-22 12:50:00,51.45,51.58,51.38,51.45,109400.0,32.9434,33.0266,32.8986,32.9434,109400.0
2008-02-22 13:00:00,51.47,51.49,51.3,51.45,110200.0,32.9562,32.969,32.8473,32.9434,110200.0
2008-02-22 13:10:00,51.46,51.65,51.36,51.55,97600.0,32.9498,33.0714,32.8858,33.0074,97600.0
2008-02-22 13:20:00,51.55,51.59,51.39,51.48,117100.0,33.0074,33.033,32.905,32.9626,117100.0
2008-02-22 13:30:00,51.47,51.47,51.25,51.39,127000.0,32.9562,32.9562,32.8153,32.905,127000.0
2008-02-22 13:40:00,51.4,51.53,51.24,51.48,207900.0,32.9114,32.9946,32.8089,32.9626,207900.0
2008-02-22 13:50:00,51.47,51.56,51.43,51.48,159600.0,32.9562,33.0138,32.9306,32.9626,159600.0
2008-02-22 14:00:00,51.48,51.56,51.42,51.52,352400.0,32.9626,33.0138,32.9242,32.9882,352400.0
2008-02-22 14:10:00,51.52,51.61,51.48,51.59,211400.0,32.9882,33.0458,32.9626,33.033,211400.0
2008-02-22 14:20:00,51.58,51.59,51.4,51.44,392800.0,33.0266,33.033,32.9114,32.937,392800.0
2008-02-22 14:30:00,51.44,51.51,51.25,51.43,501900.0,32.937,32.9818,32.8153,32.9306,501900.0
2008-02-22 14:40:00,51.41,51.6,51.37,51.55,262000.0,32.9178,33.0394,32.8922,33.0074,262000.0
2008-02-22 14:50:00,51.56,51.67,51.48,51.54,399800.0,33.0138,33.0842,32.9626,33.001,399800.0
2008-02-22 15:00:00,51.54,51.64,51.54,51.6,257500.0,33.001,33.065,33.001,33.0394,257500.0
2008-02-22 15:10:00,51.59,51.62,51.4,51.51,410200.0,33.033,33.0522,32.9114,32.9818,410200.0
2008-02-22 15:20:00,51.5,51.64,51.42,51.63,394800.0,32.9754,33.065,32.9242,33.0586,394800.0
2008-02-22 15:30:00,51.63,51.98,51.61,51.9,752900.0,33.0586,33.2827,33.0458,33.2315,752900.0
2008-02-22 15:40:00,51.92,52.1,51.79,52.0,505500.0,33.2443,33.3596,33.1611,33.2955,505500.0
2008-02-22 15:50:00,51.99,52.13,51.81,52.1,496100.0,33.2891,33.3788,33.1739,33.3596,496100.0
2008-02-25 09:30:00,51.42,52.07,51.42,51.65,322700.0,32.9242,33.3404,32.9242,33.0714,322700.0
2008-02-25 09:40:00,51.65,51.88,51.65,51.84,208400.0,33.0714,33.2187,33.0714,33.1931,208400.0
2008-02-25 09:50:00,51.85,51.86,51.64,51.68,183800.0,33.1995,33.2059,33.065,33.0906,183800.0
2008-02-25 10:00:00,51.68,52.06,51.65,52.06,254000.0,33.0906,33.334,33.0714,33.334,254000.0
2008-02-25 10:10:00,52.06,52.39,52.06,52.12,254100.0,33.334,33.5453,33.334,33.3724,254100.0
2008-02-25 10:20:00,52.11,52.32,52.02,52.3,160100.0,33.366,33.5004,33.3083,33.4876,160100.0
2008-02-25 10:30:00,52.3,52.49,52.29,52.39,274000.0,33.4876,33.6093,33.4812,33.5453,274000.0
2008-02-25 10:40:00,52.37,52.48,52.22,52.44,227100.0,33.5325,33.6029,33.4364,33.5773,227100.0
2008-02-25 10:50:00,52.44,52.78,52.44,52.64,332900.0,33.5773,33.795,33.5773,33.7053,332900.0
2008-02-25 11:00:00,52.65,52.75,52.6,52.7,270900.0,33.7117,33.7758,33.6797,33.7438,270900.0
2008-02-25 11:10:00,52.7,52.78,52.5,52.7,292700.0,33.7438,33.795,33.6157,33.7438,292700.0
2008-02-25 11:20:00,52.72,52.81,52.67,52.75,228100.0,33.7566,33.8142,33.7245,33.7758,228100.0
2008-02-25 11:30:00,52.75,52.77,52.45,52.49,122800.0,33.7758,33.7886,33.5837,33.6093,122800.0
2008-02-25 11:40:00,52.5,52.67,52.46,52.61,129500.0,33.6157,33.7245,33.5901,33.6861,129500.0
2008-02-25 11:50:00,52.61,52.7,52.44,52.53,160500.0,33.6861,33.7438,33.5773,33.6349,160500.0
2008-02-25 12:00:00,52.53,52.69,52.51,52.6,99100.0,33.6349,33.7373,33.6221,33.6797,99100.0
2008-02-25 12:10:00,52.62,52.75,52.53,52.55,143800.0,33.6925,33.7758,33.6349,33.6477,143800.0
2008-02-25 12:20:00,52.54,52.55,52.4,52.54,104300.0,33.6413,33.6477,33.5517,33.6413,104300.0
2008-02-25 12:30:00,52.54,52.74,52.52,52.71,99300.0,33.6413,33.7694,33.6285,33.7502,99300.0
2008-02-25 12:40:00,52.73,52.75,52.56,52.58,113600.0,33.763,33.7758,33.6541,33.6669,113600.0
2008-02-25 12:50:00,52.56,52.72,52.51,52.62,85200.0,33.6541,33.7566,33.6221,33.6925,85200.0
2008-02-25 13:00:00,52.63,52.85,52.51,52.75,145400.0,33.6989,33.8398,33.6221,33.7758,145400.0
2008-02-25 13:10:00,52.74,52.79,52.56,52.56,134600.0,33.7694,33.8014,33.6541,33.6541,134600.0
2008-02-25 13:20:00,52.56,52.69,52.43,52.5,142400.0,33.6541,33.7373,33.5709,33.6157,142400.0
2008-02-25 13:30:00,52.51,52.68,52.45,52.6,134100.0,33.6221,33.7309,33.5837,33.6797,134100.0
2008-02-25 13:40:00,52.6,52.7,52.44,52.59,128200.0,33.6797,33.7438,33.5773,33.6733,128200.0
2008-02-25 13:50:00,52.6,52.7,52.49,52.54,139600.0,33.6797,33.7438,33.6093,33.6413,139600.0
2008-02-25 14:00:00,52.54,52.69,52.45,52.62,164200.0,33.6413,33.7373,33.5837,33.6925,164200.0
2008-02-25 14:10:00,52.62,52.74,52.55,52.72,162500.0,33.6925,33.7694,33.6477,33.7566,162500.0
2008-02-25 14:20:00,52.72,53.17,52.66,53.08,431000.0,33.7566,34.0447,33.7181,33.9871,431000.0
2008-02-25 14:30:00,53.08,53.1,52.76,53.0,241300.0,33.9871,33.9999,33.7822,33.9358,241300.0
2008-02-25 14:40:00,52.97,53.15,52.78,52.94,297100.0,33.9166,34.0319,33.795,33.8974,297100.0
2008-02-25 14:50:00,52.95,53.13,52.82,52.98,220200.0,33.9038,34.0191,33.8206,33.923,220200.0
2008-02-25 15:00:00,52.99,53.01,52.87,53.01,273600.0,33.9294,33.9422,33.8526,33.9422,273600.0
2008-02-25 15:10:00,53.01,53.25,52.9,53.02,468900.0,33.9422,34.0959,33.8718,33.9486,468900.0
2008-02-25 15:20:00,53.03,53.11,52.98,53.11,231200.0,33.9551,34.0063,33.923,34.0063,231200.0
2008-02-25 15:30:00,53.1,53.31,52.93,53.24,534300.0,33.9999,34.1343,33.891,34.0895,534300.0
2008-02-25 15:40:00,53.23,53.46,53.02,53.02,577400.0,34.0831,34.2304,33.9486,33.9486,577400.0
2008-02-25 15:50:00,53.03,53.25,52.98,53.18,611200.0,33.9551,34.0959,33.923,34.0511,611200.0
2008-02-26 09:30:00,52.89,54.35,52.89,54.05,805500.0,33.8654,34.8002,33.8654,34.6082,805500.0
2008-02-26 09:40:00,54.05,54.08,53.54,53.88,705500.0,34.6082,34.6274,34.2816,34.4993,705500.0
2008-02-26 09:50:00,53.87,53.98,53.72,53.85,330300.0,34.4929,34.5633,34.3969,34.4801,330300.0
2008-02-26 10:00:00,53.84,53.84,52.99,53.44,606900.0,34.4737,34.4737,33.9294,34.2176,606900.0
2008-02-26 10:10:00,53.45,55.25,53.44,54.7,1917100.0,34.224,35.3765,34.2176,35.0244,1917100.0
2008-02-26 10:20:00,54.7,54.71,54.25,54.33,608300.0,35.0244,35.0308,34.7362,34.7874,608300.0
2008-02-26 10:30:00,54.33,54.79,54.21,54.5,626900.0,34.7874,35.082,34.7106,34.8963,626900.0
2008-02-26 10:40:00,54.5,54.75,54.26,54.63,253800.0,34.8963,35.0564,34.7426,34.9795,253800.0
2008-02-26 10:50:00,54.61,54.93,54.61,54.66,440900.0,34.9667,35.1716,34.9667,34.9987,440900.0
2008-02-26 11:00:00,54.67,54.79,54.56,54.67,231800.0,35.0051,35.082,34.9347,35.0051,231800.0
2008-02-26 11:10:00,54.67,54.7,54.27,54.63,413400.0,35.0051,35.0244,34.749,34.9795,413400.0
2008-02-26 11:20:00,54.63,55.0,54.63,54.99,352700.0,34.9795,35.2164,34.9795,35.21,352700.0
2008-02-26 11:30:00,54.99,55.21,54.7,55.2,493100.0,35.21,35.3509,35.0244,35.3445,493100.0
2008-02-26 11:40:00,55.21,55.28,54.98,55.12,399000.0,35.3509,35.3957,35.2036,35.2933,399000.0
2008-02-26 11:50:00,55.1,55.27,55.05,55.2,186300.0,35.2805,35.3893,35.2485,35.3445,186300.0
2008-02-26 12:00:00,55.2,55.25,55.07,55.18,268300.0,35.3445,35.3765,35.2613,35.3317,268300.0
2008-02-26 12:10:00,55.17,55.3,55.1,55.28,216400.0,35.3253,35.4085,35.2805,35.3957,216400.0
2008-02-26 12:20:00,55.29,55.48,55.08,55.11,246900.0,35.4021,35.5238,35.2677,35.2869,246900.0
2008-02-26 12:30:00,55.11,55.15,54.96,55.03,134300.0,35.2869,35.3125,35.1908,35.2356,134300.0
2008-02-26 12:40:00,55.02,55.14,54.98,55.1,238000.0,35.2292,35.3061,35.2036,35.2805,238000.0
2008-02-26 12:50:00,55.11,55.32,55.08,55.28,188500.0,35.2869,35.4213,35.2677,35.3957,188500.0
2008-02-26 13:00:00,55.28,55.45,55.21,55.32,120500.0,35.3957,35.5046,35.3509,35.4213,120500.0
2008-02-26 13:10:00,55.31,55.32,55.01,55.06,118900.0,35.4149,35.4213,35.2228,35.2549,118900.0
2008-02-26 13:20:00,55.06,55.2,55.0,55.0,162800.0,35.2549,35.3445,35.2164,35.2164,162800.0
2008-02-26 13:30:00,54.99,55.06,54.88,54.93,234100.0,35.21,35.2549,35.1396,35.1716,234100.0
2008-02-26 13:40:00,54.94,55.04,54.92,55.0,177900.0,35.178,35.2421,35.1652,35.2164,177900.0
2008-02-26 13:50:00,54.99,55.14,54.86,54.86,118600.0,35.21,35.3061,35.1268,35.1268,118600.0
2008-02-26 14:00:00,54.86,55.09,54.82,54.92,112200.0,35.1268,35.2741,35.1012,35.1652,112200.0
2008-02-26 14:10:00,54.92,55.08,54.85,55.03,137000.0,35.1652,35.2677,35.1204,35.2356,137000.0
2008-02-26 14:20:00,55.03,55.1,54.9,54.94,93700.0,35.2356,35.2805,35.1524,35.178,93700.0
2008-02-26 14:30:00,54.94,55.15,54.91,54.95,136000.0,35.178,35.3125,35.1588,35.1844,136000.0
2008-02-26 14:40:00,54.94,54.98,54.82,54.95,114200.0,35.178,35.2036,35.1012,35.1844,114200.0
2008-02-26 14:50:00,54.95,55.04,54.87,54.99,271000.0,35.1844,35.2421,35.1332,35.21,271000.0
2008-02-26 15:00:00,54.98,55.0,54.86,54.97,414100.0,35.2036,35.2164,35.1268,35.1972,414100.0
2008-02-26 15:10:00,54.97,54.98,54.7,54.84,401500.0,35.1972,35.2036,35.0244,35.114,401500.0
2008-02-26 15:20:00,54.84,54.97,54.67,54.97,280300.0,35.114,35.1972,35.0051,35.1972,280300.0
2008-02-26 15:30:00,54.98,55.07,54.81,54.94,479900.0,35.2036,35.2613,35.0948,35.178,479900.0
2008-02-26 15:40:00,54.94,54.98,54.81,54.96,339500.0,35.178,35.2036,35.0948,35.1908,339500.0
2008-02-26 15:50:00,54.96,55.03,54.83,55.02,711500.0,35.1908,35.2356,35.1076,35.2292,711500.0
2008-02-27 09:30:00,54.45,54.55,54.3,54.49,453000.0,34.8643,34.9283,34.7682,34.8899,453000.0
2008-02-27 09:40:00,54.49,54.71,54.45,54.66,401600.0,34.8899,35.0308,34.8643,34.9987,401600.0
2008-02-27 09:50:00,54.64,54.72,54.22,54.28,243900.0,34.9859,35.0372,34.717,34.7554,243900.0
2008-02-27 10:00:00,54.28,54.6,54.1,54.28,355300.0,34.7554,34.9603,34.6402,34.7554,355300.0
2008-02-27 10:10:00,54.29,54.61,54.2,54.47,194900.0,34.7618,34.9667,34.7042,34.8771,194900.0
2008-02-27 10:20:00,54.47,54.68,54.41,54.55,339400.0,34.8771,35.0115,34.8387,34.9283,339400.0
2008-02-27 10:30:00,54.53,54.66,54.52,54.59,227700.0,34.9155,34.9987,34.9091,34.9539,227700.0
2008-02-27 10:40:00,54.61,55.03,54.61,54.88,338400.0,34.9667,35.2356,34.9667,35.1396,338400.0
2008-02-27 10:50:00,54.91,54.96,54.59,54.63,200900.0,35.1588,35.1908,34.9539,34.9795,200900.0
2008-02-27 11:00:00,54.64,54.69,54.51,54.54,158000.0,34.9859,35.0179,34.9027,34.9219,158000.0
2008-02-27 11:10:00,54.53,54.69,54.5,54.68,191200.0,34.9155,35.0179,34.8963,35.0115,191200.0
2008-02-27 11:20:00,54.69,54.83,54.6,54.63,86700.0,35.0179,35.1076,34.9603,34.9795,86700.0
2008-02-27 11:30:00,54.63,54.73,54.54,54.67,188800.0,34.9795,35.0436,34.9219,35.0051,188800.0
2008-02-27 11:40:00,54.69,54.88,54.65,54.84,113100.0,35.0179,35.1396,34.9923,35.114,113100.0
2008-02-27 11:50:00,54.85,54.95,54.81,54.94,75100.0,35.1204,35.1844,35.0948,35.178,75100.0
2008-02-27 12:00:00,54.94,54.95,54.73,54.78,92400.0,35.178,35.1844,35.0436,35.0756,92400.0
2008-02-27 12:10:00,54.79,54.88,54.57,54.58,50900.0,35.082,35.1396,34.9411,34.9475,50900.0
2008-02-27 12:20:00,54.57,54.74,54.51,54.71,122100.0,34.9411,35.05,34.9027,35.0308,122100.0
2008-02-27 12:30:00,54.71,54.8,54.68,54.79,166100.0,35.0308,35.0884,35.0115,35.082,166100.0
2008-02-27 12:40:00,54.78,54.89,54.78,54.83,179900.0,35.0756,35.146,35.0756,35.1076,179900.0
2008-02-27 12:50:00,54.82,54.85,54.73,54.76,155100.0,35.1012,35.1204,35.0436,35.0628,155100.0
2008-02-27 13:00:00,54.76,54.83,54.75,54.79,121300.0,35.0628,35.1076,35.0564,35.082,121300.0
2008-02-27 13:10:00,54.77,54.88,54.73,54.81,141400.0,35.0692,35.1396,35.0436,35.0948,141400.0
2008-02-27 13:20:00,54.81,54.83,54.72,54.75,230700.0,35.0948,35.1076,35.0372,35.0564,230700.0
2008-02-27 13:30:00,54.76,54.79,54.57,54.65,221200.0,35.0628,35.082,34.9411,34.9923,221200.0
2008-02-27 13:40:00,54.65,54.76,54.63,54.76,194400.0,34.9923,35.0628,34.9795,35.0628,194400.0
2008-02-27 13:50:00,54.76,54.9,54.76,54.85,181900.0,35.0628,35.1524,35.0628,35.1204,181900.0
2008-02-27 14:00:00,54.84,54.85,54.63,54.66,295900.0,35.114,35.1204,34.9795,34.9987,295900.0
2008-02-27 14:10:00,54.67,54.87,54.67,54.86,132400.0,35.0051,35.1332,35.0051,35.1268,132400.0
2008-02-27 14:20:00,54.85,54.85,54.69,54.74,218700.0,35.1204,35.1204,35.0179,35.05,218700.0
2008-02-27 14:30:00,54.76,54.89,54.7,54.85,363800.0,35.0628,35.146,35.0244,35.1204,363800.0
2008-02-27 14:40:00,54.84,54.98,54.84,54.9,276100.0,35.114,35.2036,35.114,35.1524,276100.0
2008-02-27 14:50:00,54.91,54.91,54.66,54.84,160600.0,35.1588,35.1588,34.9987,35.114,160600.0
2008-02-27 15:00:00,54.83,54.95,54.7,54.77,226400.0,35.1076,35.1844,35.0244,35.0692,226400.0
2008-02-27 15:10:00,54.76,54.85,54.67,54.8,143400.0,35.0628,35.1204,35.0051,35.0884,143400.0
2008-02-27 15:20:00,54.81,54.9,54.7,54.83,193900.0,35.0948,35.1524,35.0244,35.1076,193900.0
2008-02-27 15:30:00,54.83,54.86,54.74,54.78,169800.0,35.1076,35.1268,35.05,35.0756,169800.0
2008-02-27 15:40:00,54.78,54.79,54.56,54.75,294300.0,35.0756,35.082,34.9347,35.0564,294300.0
2008-02-27 15:50:00,54.75,54.8,54.57,54.8,349000.0,35.0564,35.0884,34.9411,35.0884,349000.0
2008-02-28 09:30:00,54.53,54.58,54.12,54.2,253000.0,34.9155,34.9475,34.653,34.7042,253000.0
2008-02-28 09:40:00,54.21,54.37,54.01,54.02,228300.0,34.7106,34.8131,34.5825,34.5889,228300.0
2008-02-28 09:50:00,54.03,54.26,54.0,54.16,248100.0,34.5954,34.7426,34.5761,34.6786,248100.0
2008-02-28 10:00:00,54.16,54.27,54.09,54.12,202700.0,34.6786,34.749,34.6338,34.653,202700.0
2008-02-28 10:10:00,54.11,54.27,54.05,54.05,171300.0,34.6466,34.749,34.6082,34.6082,171300.0
2008-02-28 10:20:00,54.05,54.28,54.03,54.27,148700.0,34.6082,34.7554,34.5954,34.749,148700.0
2008-02-28 10:30:00,54.29,54.29,54.04,54.16,83700.0,34.7618,34.7618,34.6018,34.6786,83700.0
2008-02-28 10:40:00,54.16,54.22,54.02,54.03,137700.0,34.6786,34.717,34.5889,34.5954,137700.0
2008-02-28 10:50:00,54.03,54.12,54.02,54.05,140200.0,34.5954,34.653,34.5889,34.6082,140200.0
2008-02-28 11:00:00,54.04,54.07,53.56,53.76,345300.0,34.6018,34.621,34.2944,34.4225,345300.0
2008-02-28 11:10:00,53.78,53.97,53.65,53.92,105100.0,34.4353,34.5569,34.352,34.5249,105100.0
2008-02-28 11:20:00,53.95,53.95,53.67,53.67,169300.0,34.5441,34.5441,34.3648,34.3648,169300.0
2008-02-28 11:30:00,53.67,53.74,53.55,53.58,129400.0,34.3648,34.4097,34.288,34.3072,129400.0
2008-02-28 11:40:00,53.58,53.6,53.31,53.35,234100.0,34.3072,34.32,34.1343,34.1599,234100.0
2008-02-28 11:50:00,53.35,53.68,53.35,53.6,191900.0,34.1599,34.3712,34.1599,34.32,191900.0
2008-02-28 12:00:00,53.6,53.7,53.5,53.62,128400.0,34.32,34.3841,34.256,34.3328,128400.0
2008-02-28 12:10:00,53.62,53.7,53.56,53.67,68700.0,34.3328,34.3841,34.2944,34.3648,68700.0
2008-02-28 12:20:00,53.68,53.8,53.65,53.76,65200.0,34.3712,34.4481,34.352,34.4225,65200.0
2008-02-28 12:30:00,53.76,53.86,53.68,53.83,87800.0,34.4225,34.4865,34.3712,34.4673,87800.0
2008-02-28 12:40:00,53.82,54.06,53.81,54.0,126700.0,34.4609,34.6146,34.4545,34.5761,126700.0
2008-02-28 12:50:00,54.02,54.02,53.87,53.95,160300.0,34.5889,34.5889,34.4929,34.5441,160300.0
2008-02-28 13:00:00,53.93,54.19,53.85,54.19,215800.0,34.5313,34.6978,34.4801,34.6978,215800.0
2008-02-28 13:10:00,54.19,54.2,53.94,54.0,196000.0,34.6978,34.7042,34.5377,34.5761,196000.0
2008-02-28 13:20:00,54.0,54.11,53.85,54.0,125300.0,34.5761,34.6466,34.4801,34.5761,125300.0
2008-02-28 13:30:00,54.01,54.05,53.91,53.99,197200.0,34.5825,34.6082,34.5185,34.5697,197200.0
2008-02-28 13:40:00,53.99,54.09,53.97,54.0,108800.0,34.5697,34.6338,34.5569,34.5761,108800.0
2008-02-28 13:50:00,53.99,54.1,53.96,54.1,154700.0,34.5697,34.6402,34.5505,34.6402,154700.0
2008-02-28 14:00:00,54.11,54.11,53.94,53.98,55900.0,34.6466,34.6466,34.5377,34.5633,55900.0
2008-02-28 14:10:00,53.98,54.16,53.9,54.14,156900.0,34.5633,34.6786,34.5121,34.6658,156900.0
2008-02-28 14:20:00,54.14,54.37,54.11,54.23,217900.0,34.6658,34.8131,34.6466,34.7234,217900.0
2008-02-28 14:30:00,54.23,54.25,54.06,54.1,260200.0,34.7234,34.7362,34.6146,34.6402,260200.0
2008-02-28 14:40:00,54.09,54.24,54.0,54.11,133200.0,34.6338,34.7298,34.5761,34.6466,133200.0
2008-02-28 14:50:00,54.11,54.27,54.1,54.26,165900.0,34.6466,34.749,34.6402,34.7426,165900.0
2008-02-28 15:00:00,54.27,54.27,54.0,54.16,321800.0,34.749,34.749,34.5761,34.6786,321800.0
2008-02-28 15:10:00,54.16,54.25,54.12,54.21,175000.0,34.6786,34.7362,34.653,34.7106,175000.0
2008-02-28 15:20:00,54.21,54.21,53.98,54.0,207500.0,34.7106,34.7106,34.5633,34.5761,207500.0
2008-02-28 15:30:00,54.0,54.11,53.9,53.9,439500.0,34.5761,34.6466,34.5121,34.5121,439500.0
2008-02-28 15:40:00,53.9,54.1,53.8,53.89,449700.0,34.5121,34.6402,34.4481,34.5057,449700.0
2008-02-28 15:50:00,53.89,53.97,53.75,53.92,393300.0,34.5057,34.5569,34.4161,34.5249,393300.0
2008-02-29 09:30:00,53.33,53.66,53.26,53.57,191600.0,34.1471,34.3584,34.1023,34.3008,191600.0
2008-02-29 09:40:00,53.57,53.62,53.26,53.37,233500.0,34.3008,34.3328,34.1023,34.1728,233500.0
2008-02-29 09:50:00,53.37,53.38,53.05,53.32,332800.0,34.1728,34.1792,33.9679,34.1407,332800.0
2008-02-29 10:00:00,53.31,53.96,53.31,53.83,227300.0,34.1343,34.5505,34.1343,34.4673,227300.0
2008-02-29 10:10:00,53.85,53.85,53.31,53.63,168700.0,34.4801,34.4801,34.1343,34.3392,168700.0
2008-02-29 10:20:00,53.65,53.89,53.53,53.87,216300.0,34.352,34.5057,34.2752,34.4929,216300.0
2008-02-29 10:30:00,53.87,53.88,53.56,53.56,216400.0,34.4929,34.4993,34.2944,34.2944,216400.0
2008-02-29 10:40:00,53.58,53.71,53.55,53.6,187900.0,34.3072,34.3905,34.288,34.32,187900.0
2008-02-29 10:50:00,53.6,53.87,53.5,53.82,177800.0,34.32,34.4929,34.256,34.4609,177800.0
2008-02-29 11:00:00,53.83,53.89,53.62,53.88,100000.0,34.4673,34.5057,34.3328,34.4993,100000.0
2008-02-29 11:10:00,53.88,53.88,53.72,53.87,136700.0,34.4993,34.4993,34.3969,34.4929,136700.0
2008-02-29 11:20:00,53.87,54.16,53.86,54.02,203700.0,34.4929,34.6786,34.4865,34.5889,203700.0
2008-02-29 11:30:00,54.02,54.12,53.95,54.12,146500.0,34.5889,34.653,34.5441,34.653,146500.0
2008-02-29 11:40:00,54.11,54.25,54.05,54.18,140500.0,34.6466,34.7362,34.6082,34.6914,140500.0
2008-02-29 11:50:00,54.17,54.27,54.12,54.26,192200.0,34.685,34.749,34.653,34.7426,192200.0
2008-02-29 12:00:00,54.26,54.3,54.03,54.11,115600.0,34.7426,34.7682,34.5954,34.6466,115600.0
2008-02-29 12:10:00,54.1,54.12,53.82,53.83,128100.0,34.6402,34.653,34.4609,34.4673,128100.0
2008-02-29 12:20:00,53.82,53.95,53.82,53.92,130100.0,34.4609,34.5441,34.4609,34.5249,130100.0
2008-02-29 12:30:00,53.92,53.94,53.72,53.75,82500.0,34.5249,34.5377,34.3969,34.4161,82500.0
2008-02-29 12:40:00,53.75,53.9,53.69,53.7,127600.0,34.4161,34.5121,34.3776,34.3841,127600.0
2008-02-29 12:50:00,53.7,53.77,53.68,53.7,69400.0,34.3841,34.4289,34.3712,34.3841,69400.0
2008-02-29 13:00:00,53.69,53.87,53.64,53.86,112900.0,34.3776,34.4929,34.3456,34.4865,112900.0
2008-02-29 13:10:00,53.85,53.88,53.73,53.73,58000.0,34.4801,34.4993,34.4033,34.4033,58000.0
2008-02-29 13:20:00,53.73,53.82,53.63,53.67,52000.0,34.4033,34.4609,34.3392,34.3648,52000.0
2008-02-29 13:30:00,53.66,53.66,53.29,53.49,205700.0,34.3584,34.3584,34.1215,34.2496,205700.0
2008-02-29 13:40:00,53.48,53.55,53.35,53.4,184700.0,34.2432,34.288,34.1599,34.192,184700.0
2008-02-29 13:50:00,53.41,53.42,53.25,53.29,202500.0,34.1984,34.2048,34.0959,34.1215,202500.0
2008-02-29 14:00:00,53.29,53.34,53.18,53.27,167100.0,34.1215,34.1535,34.0511,34.1087,167100.0
2008-02-29 14:10:00,53.28,53.4,53.14,53.18,154700.0,34.1151,34.192,34.0255,34.0511,154700.0
2008-02-29 14:20:00,53.19,53.3,53.03,53.08,105800.0,34.0575,34.1279,33.9551,33.9871,105800.0
2008-02-29 14:30:00,53.1,53.11,53.0,53.03,132300.0,33.9999,34.0063,33.9358,33.9551,132300.0
2008-02-29 14:40:00,53.03,53.22,53.01,53.03,136400.0,33.9551,34.0767,33.9422,33.9551,136400.0
2008-02-29 14:50:00,53.04,53.11,52.97,53.0,163200.0,33.9615,34.0063,33.9166,33.9358,163200.0
2008-02-29 15:00:00,53.0,53.07,52.86,52.93,145900.0,33.9358,33.9807,33.8462,33.891,145900.0
2008-02-29 15:10:00,52.93,53.06,52.82,52.83,225000.0,33.891,33.9743,33.8206,33.827,225000.0
2008-02-29 15:20:00,52.84,53.05,52.8,53.0,212000.0,33.8334,33.9679,33.8078,33.9358,212000.0
2008-02-29 15:30:00,53.01,53.01,52.67,52.67,242200.0,33.9422,33.9422,33.7245,33.7245,242200.0
2008-02-29 15:40:00,52.67,52.68,52.4,52.4,326400.0,33.7245,33.7309,33.5517,33.5517,326400.0
2008-02-29 15:50:00,52.41,52.72,52.35,52.59,781800.0,33.5581,33.7566,33.5196,33.6733,781800.0
2008-03-03 09:30:00,52.43,52.78,52.06,52.08,196100.0,33.5709,33.795,33.334,33.3468,196100.0
2008-03-03 09:40:00,52.07,52.31,51.97,52.18,257400.0,33.3404,33.494,33.2763,33.4108,257400.0
2008-03-03 09:50:00,52.19,52.19,51.99,52.09,342200.0,33.4172,33.4172,33.2891,33.3532,342200.0
2008-03-03 10:00:00,52.09,52.37,51.9,52.07,378600.0,33.3532,33.5325,33.2315,33.3404,378600.0
2008-03-03 10:10:00,52.1,52.51,52.06,52.5,182000.0,33.3596,33.6221,33.334,33.6157,182000.0
2008-03-03 10:20:00,52.5,52.61,52.38,52.41,237400.0,33.6157,33.6861,33.5389,33.5581,237400.0
2008-03-03 10:30:00,52.4,52.41,52.15,52.3,196400.0,33.5517,33.5581,33.3916,33.4876,196400.0
2008-03-03 10:40:00,52.3,52.35,52.19,52.28,120300.0,33.4876,33.5196,33.4172,33.4748,120300.0
2008-03-03 10:50:00,52.28,52.35,52.08,52.24,183500.0,33.4748,33.5196,33.3468,33.4492,183500.0
2008-03-03 11:00:00,52.24,52.4,52.04,52.39,213900.0,33.4492,33.5517,33.3212,33.5453,213900.0
2008-03-03 11:10:00,52.39,52.47,52.28,52.29,111100.0,33.5453,33.5965,33.4748,33.4812,111100.0
2008-03-03 11:20:00,52.29,52.52,52.27,52.5,93800.0,33.4812,33.6285,33.4684,33.6157,93800.0
2008-03-03 11:30:00,52.5,52.65,52.49,52.64,129800.0,33.6157,33.7117,33.6093,33.7053,129800.0
2008-03-03 11:40:00,52.65,52.65,52.42,52.53,79700.0,33.7117,33.7117,33.5645,33.6349,79700.0
2008-03-03 11:50:00,52.53,52.73,52.37,52.67,165600.0,33.6349,33.763,33.5325,33.7245,165600.0
2008-03-03 12:00:00,52.67,52.72,52.57,52.68,81900.0,33.7245,33.7566,33.6605,33.7309,81900.0
2008-03-03 12:10:00,52.67,52.77,52.62,52.75,99000.0,33.7245,33.7886,33.6925,33.7758,99000.0
2008-03-03 12:20:00,52.74,53.11,52.74,53.0,170700.0,33.7694,34.0063,33.7694,33.9358,170700.0
2008-03-03 12:30:00,52.99,53.33,52.92,53.0,279700.0,33.9294,34.1471,33.8846,33.9358,279700.0
2008-03-03 12:40:00,52.99,53.1,52.9,53.0,180700.0,33.9294,33.9999,33.8718,33.9358,180700.0
2008-03-03 12:50:00,53.0,53.15,52.57,53.12,126500.0,33.9358,34.0319,33.6605,34.0127,126500.0
2008-03-03 13:00:00,53.13,53.23,53.09,53.2,141400.0,34.0191,34.0831,33.9935,34.0639,141400.0
2008-03-03 13:10:00,53.19,53.25,52.57,53.2,120300.0,34.0575,34.0959,33.6605,34.0639,120300.0
2008-03-03 13:20:00,53.2,53.26,53.05,53.22,87900.0,34.0639,34.1023,33.9679,34.0767,87900.0
2008-03-03 13:30:00,53.23,53.25,53.0,53.07,92800.0,34.0831,34.0959,33.9358,33.9807,92800.0
2008-03-03 13:40:00,53.05,53.23,52.9,53.17,173200.0,33.9679,34.0831,33.8718,34.0447,173200.0
2008-03-03 13:50:00,53.17,53.24,52.93,52.97,119300.0,34.0447,34.0895,33.891,33.9166,119300.0
2008-03-03 14:00:00,52.95,52.98,52.83,52.92,113800.0,33.9038,33.923,33.827,33.8846,113800.0
2008-03-03 14:10:00,52.92,53.05,52.72,52.72,98600.0,33.8846,33.9679,33.7566,33.7566,98600.0
2008-03-03 14:20:00,52.73,52.84,52.67,52.74,96700.0,33.763,33.8334,33.7245,33.7694,96700.0
2008-03-03 14:30:00,52.75,52.95,52.62,52.65,144100.0,33.7758,33.9038,33.6925,33.7117,144100.0
2008-03-03 14:40:00,52.65,52.75,52.5,52.52,139300.0,33.7117,33.7758,33.6157,33.6285,139300.0
2008-03-03 14:50:00,52.52,52.65,52.37,52.37,198700.0,33.6285,33.7117,33.5325,33.5325,198700.0
2008-03-03 15:00:00,52.38,52.61,52.37,52.45,182300.0,33.5389,33.6861,33.5325,33.5837,182300.0
2008-03-03 15:10:00,52.47,52.67,52.39,52.67,158800.0,33.5965,33.7245,33.5453,33.7245,158800.0
2008-03-03 15:20:00,52.66,52.71,52.53,52.63,153000.0,33.7181,33.7502,33.6349,33.6989,153000.0
2008-03-03 15:30:00,52.62,52.8,52.59,52.78,211200.0,33.6925,33.8078,33.6733,33.795,211200.0
2008-03-03 15:40:00,52.78,52.97,52.7,52.9,249600.0,33.795,33.9166,33.7438,33.8718,249600.0
2008-03-03 15:50:00,52.91,53.01,52.87,52.94,373300.0,33.8782,33.9422,33.8526,33.8974,373300.0
2008-03-04 09:30:00,52.32,52.62,52.31,52.59,213000.0,33.5004,33.6925,33.494,33.6733,213000.0
2008-03-04 09:40:00,52.56,52.85,52.41,52.58,146100.0,33.6541,33.8398,33.5581,33.6669,146100.0
2008-03-04 09:50:00,52.59,52.9,52.58,52.87,160700.0,33.6733,33.8718,33.6669,33.8526,160700.0
2008-03-04 10:00:00,52.88,52.88,52.46,52.47,162100.0,33.859,33.859,33.5901,33.5965,162100.0
2008-03-04 10:10:00,52.48,52.76,52.44,52.48,152500.0,33.6029,33.7822,33.5773,33.6029,152500.0
2008-03-04 10:20:00,52.51,52.63,52.37,52.41,106100.0,33.6221,33.6989,33.5325,33.5581,106100.0
2008-03-04 10:30:00,52.41,52.5,52.32,52.48,83600.0,33.5581,33.6157,33.5004,33.6029,83600.0
2008-03-04 10:40:00,52.49,52.5,52.33,52.35,78600.0,33.6093,33.6157,33.5068,33.5196,78600.0
2008-03-04 10:50:00,52.34,52.55,52.25,52.32,238400.0,33.5132,33.6477,33.4556,33.5004,238400.0
2008-03-04 11:00:00,52.33,52.4,52.25,52.36,140600.0,33.5068,33.5517,33.4556,33.5261,140600.0
2008-03-04 11:10:00,52.36,52.53,52.32,52.48,75400.0,33.5261,33.6349,33.5004,33.6029,75400.0
2008-03-04 11:20:00,52.49,52.81,52.48,52.66,198700.0,33.6093,33.8142,33.6029,33.7181,198700.0
2008-03-04 11:30:00,52.66,52.97,52.64,52.96,240700.0,33.7181,33.9166,33.7053,33.9102,240700.0
2008-03-04 11:40:00,52.95,52.98,52.77,52.83,146200.0,33.9038,33.923,33.7886,33.827,146200.0
2008-03-04 11:50:00,52.83,52.84,52.43,52.46,128300.0,33.827,33.8334,33.5709,33.5901,128300.0
2008-03-04 12:00:00,52.45,52.85,52.42,52.75,163100.0,33.5837,33.8398,33.5645,33.7758,163100.0
2008-03-04 12:10:00,52.76,52.87,52.6,52.64,59900.0,33.7822,33.8526,33.6797,33.7053,59900.0
2008-03-04 12:20:00,52.63,52.88,52.62,52.85,70700.0,33.6989,33.859,33.6925,33.8398,70700.0
2008-03-04 12:30:00,52.85,52.96,52.84,52.9,107300.0,33.8398,33.9102,33.8334,33.8718,107300.0
2008-03-04 12:40:00,52.9,52.95,52.82,52.88,98000.0,33.8718,33.9038,33.8206,33.859,98000.0
2008-03-04 12:50:00,52.88,52.93,52.63,52.7,112700.0,33.859,33.891,33.6989,33.7438,112700.0
2008-03-04 13:00:00,52.69,52.7,52.3,52.4,277300.0,33.7373,33.7438,33.4876,33.5517,277300.0
2008-03-04 13:10:00,52.42,52.6,52.4,52.5,96200.0,33.5645,33.6797,33.5517,33.6157,96200.0
2008-03-04 13:20:00,52.5,52.66,52.47,52.49,60800.0,33.6157,33.7181,33.5965,33.6093,60800.0
2008-03-04 13:30:00,52.52,52.53,52.16,52.2,225600.0,33.6285,33.6349,33.398,33.4236,225600.0
2008-03-04 13:40:00,52.22,52.49,52.2,52.46,200400.0,33.4364,33.6093,33.4236,33.5901,200400.0
2008-03-04 13:50:00,52.46,52.61,52.44,52.49,143700.0,33.5901,33.6861,33.5773,33.6093,143700.0
2008-03-04 14:00:00,52.49,52.59,52.42,52.51,243300.0,33.6093,33.6733,33.5645,33.6221,243300.0
2008-03-04 14:10:00,52.5,52.75,52.47,52.74,165600.0,33.6157,33.7758,33.5965,33.7694,165600.0
2008-03-04 14:20:00,52.75,52.79,52.65,52.66,219100.0,33.7758,33.8014,33.7117,33.7181,219100.0
2008-03-04 14:30:00,52.64,52.7,52.54,52.56,95400.0,33.7053,33.7438,33.6413,33.6541,95400.0
2008-03-04 14:40:00,52.59,52.68,52.54,52.61,272200.0,33.6733,33.7309,33.6413,33.6861,272200.0
2008-03-04 14:50:00,52.61,52.75,52.42,52.53,379500.0,33.6861,33.7758,33.5645,33.6349,379500.0
2008-03-04 15:00:00,52.53,53.0,52.45,52.98,505900.0,33.6349,33.9358,33.5837,33.923,505900.0
2008-03-04 15:10:00,52.98,53.1,52.66,53.1,453800.0,33.923,33.9999,33.7181,33.9999,453800.0
2008-03-04 15:20:00,53.08,53.15,52.7,52.74,317900.0,33.9871,34.0319,33.7438,33.7694,317900.0
2008-03-04 15:30:00,52.73,52.79,52.63,52.75,385000.0,33.763,33.8014,33.6989,33.7758,385000.0
2008-03-04 15:40:00,52.75,53.25,52.7,53.06,375500.0,33.7758,34.0959,33.7438,33.9743,375500.0
2008-03-04 15:50:00,53.05,53.15,52.99,53.04,473100.0,33.9679,34.0319,33.9294,33.9615,473100.0
2008-03-05 09:30:00,53.0,53.2,52.84,52.9,955300.0,33.9358,34.0639,33.8334,33.8718,955300.0
2008-03-05 09:40:00,52.9,53.4,52.89,53.33,397800.0,33.8718,34.192,33.8654,34.1471,397800.0
2008-03-05 09:50:00,53.32,53.5,53.3,53.33,234500.0,34.1407,34.256,34.1279,34.1471,234500.0
2008-03-05 10:00:00,53.31,53.59,53.25,53.4,395100.0,34.1343,34.3136,34.0959,34.192,395100.0
2008-03-05 10:10:00,53.39,53.52,53.2,53.36,379300.0,34.1856,34.2688,34.0639,34.1663,379300.0
2008-03-05 10:20:00,53.36,53.46,53.25,53.27,172200.0,34.1663,34.2304,34.0959,34.1087,172200.0
2008-03-05 10:30:00,53.27,53.27,52.8,53.12,420300.0,34.1087,34.1087,33.8078,34.0127,420300.0
2008-03-05 10:40:00,53.12,53.36,53.09,53.25,127300.0,34.0127,34.1663,33.9935,34.0959,127300.0
2008-03-05 10:50:00,53.25,53.37,53.02,53.03,151300.0,34.0959,34.1728,33.9486,33.9551,151300.0
2008-03-05 11:00:00,53.04,53.07,52.85,52.9,191900.0,33.9615,33.9807,33.8398,33.8718,191900.0
2008-03-05 11:10:00,52.92,53.11,52.92,53.0,91600.0,33.8846,34.0063,33.8846,33.9358,91600.0
2008-03-05 11:20:00,53.01,53.21,52.9,53.16,262100.0,33.9422,34.0703,33.8718,34.0383,262100.0
2008-03-05 11:30:00,53.16,53.21,53.07,53.13,70300.0,34.0383,34.0703,33.9807,34.0191,70300.0
2008-03-05 11:40:00,53.13,53.14,52.88,52.92,160600.0,34.0191,34.0255,33.859,33.8846,160600.0
2008-03-05 11:50:00,52.91,53.01,52.91,53.0,163400.0,33.8782,33.9422,33.8782,33.9358,163400.0
2008-03-05 12:00:00,53.0,53.2,52.9,53.0,396100.0,33.9358,34.0639,33.8718,33.9358,396100.0
2008-03-05 12:10:00,52.98,53.17,52.92,53.12,240500.0,33.923,34.0447,33.8846,34.0127,240500.0
2008-03-05 12:20:00,53.09,53.11,52.96,53.06,186300.0,33.9935,34.0063,33.9102,33.9743,186300.0
2008-03-05 12:30:00,53.06,53.12,52.85,52.92,399200.0,33.9743,34.0127,33.8398,33.8846,399200.0
2008-03-05 12:40:00,52.92,52.99,52.82,52.85,219400.0,33.8846,33.9294,33.8206,33.8398,219400.0
2008-03-05 12:50:00,52.85,52.93,52.73,52.85,128600.0,33.8398,33.891,33.763,33.8398,128600.0
2008-03-05 13:00:00,52.87,52.94,52.85,52.94,190500.0,33.8526,33.8974,33.8398,33.8974,190500.0
2008-03-05 13:10:00,52.95,53.0,52.71,52.75,233000.0,33.9038,33.9358,33.7502,33.7758,233000.0
2008-03-05 13:20:00,52.75,52.75,52.42,52.69,204600.0,33.7758,33.7758,33.5645,33.7373,204600.0
2008-03-05 13:30:00,52.68,52.74,52.3,52.4,350600.0,33.7309,33.7694,33.4876,33.5517,350600.0
2008-03-05 13:40:00,52.41,52.65,52.31,52.59,219500.0,33.5581,33.7117,33.494,33.6733,219500.0
2008-03-05 13:50:00,52.59,52.59,52.37,52.51,122400.0,33.6733,33.6733,33.5325,33.6221,122400.0
2008-03-05 14:00:00,52.53,52.7,52.42,52.42,208800.0,33.6349,33.7438,33.5645,33.5645,208800.0
2008-03-05 14:10:00,52.42,52.56,52.37,52.44,237400.0,33.5645,33.6541,33.5325,33.5773,237400.0
2008-03-05 14:20:00,52.45,52.47,52.38,52.41,167300.0,33.5837,33.5965,33.5389,33.5581,167300.0
2008-03-05 14:30:00,52.4,52.47,52.36,52.41,120000.0,33.5517,33.5965,33.5261,33.5581,120000.0
2008-03-05 14:40:00,52.4,52.65,52.39,52.62,150300.0,33.5517,33.7117,33.5453,33.6925,150300.0
2008-03-05 14:50:00,52.61,52.78,52.49,52.57,226400.0,33.6861,33.795,33.6093,33.6605,226400.0
2008-03-05 15:00:00,52.58,52.75,52.45,52.66,180600.0,33.6669,33.7758,33.5837,33.7181,180600.0
2008-03-05 15:10:00,52.66,52.72,52.5,52.64,191900.0,33.7181,33.7566,33.6157,33.7053,191900.0
2008-03-05 15:20:00,52.64,52.89,52.61,52.78,266900.0,33.7053,33.8654,33.6861,33.795,266900.0
2008-03-05 15:30:00,52.77,53.0,52.74,52.82,264000.0,33.7886,33.9358,33.7694,33.8206,264000.0
2008-03-05 15:40:00,52.83,52.89,52.64,52.66,186900.0,33.827,33.8654,33.7053,33.7181,186900.0
2008-03-05 15:50:00,52.67,52.85,52.63,52.83,250400.0,33.7245,33.8398,33.6989,33.827,250400.0
2008-03-06 09:30:00,52.64,53.2,52.53,53.0,447100.0,33.7053,34.0639,33.6349,33.9358,447100.0
2008-03-06 09:40:00,53.0,53.02,52.8,52.93,182800.0,33.9358,33.9486,33.8078,33.891,182800.0
2008-03-06 09:50:00,52.93,53.09,52.8,53.04,468600.0,33.891,33.9935,33.8078,33.9615,468600.0
2008-03-06 10:00:00,53.04,53.08,52.78,52.85,726400.0,33.9615,33.9871,33.795,33.8398,726400.0
2008-03-06 10:10:00,52.87,52.9,52.63,52.67,144600.0,33.8526,33.8718,33.6989,33.7245,144600.0
2008-03-06 10:20:00,52.67,52.95,52.66,52.85,208300.0,33.7245,33.9038,33.7181,33.8398,208300.0
2008-03-06 10:30:00,52.85,52.93,52.68,52.7,204400.0,33.8398,33.891,33.7309,33.7438,204400.0
2008-03-06 10:40:00,52.72,52.88,52.69,52.77,273300.0,33.7566,33.859,33.7373,33.7886,273300.0
2008-03-06 10:50:00,52.77,52.88,52.77,52.81,173100.0,33.7886,33.859,33.7886,33.8142,173100.0
2008-03-06 11:00:00,52.84,52.9,52.47,52.53,372800.0,33.8334,33.8718,33.5965,33.6349,372800.0
2008-03-06 11:10:00,52.52,52.63,52.5,52.6,232000.0,33.6285,33.6989,33.6157,33.6797,232000.0
2008-03-06 11:20:00,52.59,52.8,52.59,52.74,418200.0,33.6733,33.8078,33.6733,33.7694,418200.0
2008-03-06 11:30:00,52.74,52.84,52.59,52.71,136900.0,33.7694,33.8334,33.6733,33.7502,136900.0
2008-03-06 11:40:00,52.7,52.85,52.67,52.73,107500.0,33.7438,33.8398,33.7245,33.763,107500.0
2008-03-06 11:50:00,52.73,52.74,52.51,52.57,252400.0,33.763,33.7694,33.6221,33.6605,252400.0
2008-03-06 12:00:00,52.57,52.57,52.3,52.34,268600.0,33.6605,33.6605,33.4876,33.5132,268600.0
2008-03-06 12:10:00,52.34,52.34,51.99,52.06,313800.0,33.5132,33.5132,33.2891,33.334,313800.0
2008-03-06 12:20:00,52.06,52.25,52.03,52.25,152600.0,33.334,33.4556,33.3148,33.4556,152600.0
2008-03-06 12:30:00,52.25,52.28,52.1,52.11,181600.0,33.4556,33.4748,33.3596,33.366,181600.0
2008-03-06 12:40:00,52.11,52.28,52.09,52.2,213000.0,33.366,33.4748,33.3532,33.4236,213000.0
2008-03-06 12:50:00,52.19,52.45,52.05,52.07,423300.0,33.4172,33.5837,33.3276,33.3404,423300.0
2008-03-06 13:00:00,52.09,52.36,52.09,52.35,178300.0,33.3532,33.5261,33.3532,33.5196,178300.0
2008-03-06 13:10:00,52.33,52.41,52.3,52.39,117700.0,33.5068,33.5581,33.4876,33.5453,117700.0
2008-03-06 13:20:00,52.38,52.4,52.3,52.38,114400.0,33.5389,33.5517,33.4876,33.5389,114400.0
2008-03-06 13:30:00,52.38,52.49,52.33,52.47,122300.0,33.5389,33.6093,33.5068,33.5965,122300.0
2008-03-06 13:40:00,52.47,52.58,52.45,52.58,139600.0,33.5965,33.6669,33.5837,33.6669,139600.0
2008-03-06 13:50:00,52.58,52.65,52.54,52.57,163000.0,33.6669,33.7117,33.6413,33.6605,163000.0
2008-03-06 14:00:00,52.57,52.73,52.54,52.55,162900.0,33.6605,33.763,33.6413,33.6477,162900.0
2008-03-06 14:10:00,52.57,52.59,52.44,52.5,82200.0,33.6605,33.6733,33.5773,33.6157,82200.0
2008-03-06 14:20:00,52.5,52.5,52.2,52.22,121000.0,33.6157,33.6157,33.4236,33.4364,121000.0
2008-03-06 14:30:00,52.24,52.4,52.18,52.37,103500.0,33.4492,33.5517,33.4108,33.5325,103500.0
2008-03-06 14:40:00,52.37,52.64,52.33,52.54,165100.0,33.5325,33.7053,33.5068,33.6413,165100.0
2008-03-06 14:50:00,52.53,52.56,52.41,52.44,97800.0,33.6349,33.6541,33.5581,33.5773,97800.0
2008-03-06 15:00:00,52.43,52.46,52.29,52.3,212400.0,33.5709,33.5901,33.4812,33.4876,212400.0
2008-03-06 15:10:00,52.31,52.4,52.29,52.35,320600.0,33.494,33.5517,33.4812,33.5196,320600.0
2008-03-06 15:20:00,52.36,52.62,52.35,52.59,264900.0,33.5261,33.6925,33.5196,33.6733,264900.0
2008-03-06 15:30:00,52.58,52.6,52.48,52.52,396900.0,33.6669,33.6797,33.6029,33.6285,396900.0
2008-03-06 15:40:00,52.53,52.73,52.52,52.57,577900.0,33.6349,33.763,33.6285,33.6605,577900.0
2008-03-06 15:50:00,52.58,52.59,52.18,52.25,515700.0,33.6669,33.6733,33.4108,33.4556,515700.0
2008-03-07 09:30:00,51.89,52.43,51.8,52.32,697600.0,33.2251,33.5709,33.1675,33.5004,697600.0
2008-03-07 09:40:00,52.33,52.91,52.22,52.83,484200.0,33.5068,33.8782,33.4364,33.827,484200.0
2008-03-07 09:50:00,52.83,52.9,52.69,52.82,453600.0,33.827,33.8718,33.7373,33.8206,453600.0
2008-03-07 10:00:00,52.8,52.8,52.26,52.33,339600.0,33.8078,33.8078,33.462,33.5068,339600.0
2008-03-07 10:10:00,52.33,52.63,52.27,52.6,223800.0,33.5068,33.6989,33.4684,33.6797,223800.0
2008-03-07 10:20:00,52.62,52.85,52.46,52.53,251500.0,33.6925,33.8398,33.5901,33.6349,251500.0
2008-03-07 10:30:00,52.51,53.09,52.49,52.98,285000.0,33.6221,33.9935,33.6093,33.923,285000.0
2008-03-07 10:40:00,52.97,53.15,52.8,52.93,207500.0,33.9166,34.0319,33.8078,33.891,207500.0
2008-03-07 10:50:00,52.94,52.96,52.74,52.79,95900.0,33.8974,33.9102,33.7694,33.8014,95900.0
2008-03-07 11:00:00,52.79,52.88,52.74,52.83,117300.0,33.8014,33.859,33.7694,33.827,117300.0
2008-03-07 11:10:00,52.83,52.91,52.69,52.72,168100.0,33.827,33.8782,33.7373,33.7566,168100.0
2008-03-07 11:20:00,52.71,52.73,52.46,52.46,185200.0,33.7502,33.763,33.5901,33.5901,185200.0
2008-03-07 11:30:00,52.47,52.68,52.45,52.68,79900.0,33.5965,33.7309,33.5837,33.7309,79900.0
2008-03-07 11:40:00,52.68,52.76,52.42,52.54,155200.0,33.7309,33.7822,33.5645,33.6413,155200.0
2008-03-07 11:50:00,52.54,52.61,52.43,52.56,87600.0,33.6413,33.6861,33.5709,33.6541,87600.0
2008-03-07 12:00:00,52.55,52.55,52.3,52.34,154700.0,33.6477,33.6477,33.4876,33.5132,154700.0
2008-03-07 12:10:00,52.35,52.4,52.26,52.36,122200.0,33.5196,33.5517,33.462,33.5261,122200.0
2008-03-07 12:20:00,52.36,52.46,52.34,52.36,80200.0,33.5261,33.5901,33.5132,33.5261,80200.0
2008-03-07 12:30:00,52.38,52.55,52.15,52.21,196000.0,33.5389,33.6477,33.3916,33.43,196000.0
2008-03-07 12:40:00,52.21,52.39,52.21,52.33,73100.0,33.43,33.5453,33.43,33.5068,73100.0
2008-03-07 12:50:00,52.35,52.36,52.27,52.35,76100.0,33.5196,33.5261,33.4684,33.5196,76100.0
2008-03-07 13:00:00,52.34,52.39,52.33,52.36,120800.0,33.5132,33.5453,33.5068,33.5261,120800.0
2008-03-07 13:10:00,52.35,52.4,52.34,52.35,163500.0,33.5196,33.5517,33.5132,33.5196,163500.0
2008-03-07 13:20:00,52.35,52.38,52.32,52.34,294400.0,33.5196,33.5389,33.5004,33.5132,294400.0
2008-03-07 13:30:00,52.33,52.35,52.29,52.3,221800.0,33.5068,33.5196,33.4812,33.4876,221800.0
2008-03-07 13:40:00,52.32,52.42,52.25,52.35,331600.0,33.5004,33.5645,33.4556,33.5196,331600.0
2008-03-07 13:50:00,52.35,52.36,52.16,52.16,209900.0,33.5196,33.5261,33.398,33.398,209900.0
2008-03-07 14:00:00,52.15,52.2,51.99,52.2,221700.0,33.3916,33.4236,33.2891,33.4236,221700.0
2008-03-07 14:10:00,52.2,52.33,52.03,52.05,383600.0,33.4236,33.5068,33.3148,33.3276,383600.0
2008-03-07 14:20:00,52.04,52.04,51.92,51.95,222300.0,33.3212,33.3212,33.2443,33.2635,222300.0
2008-03-07 14:30:00,51.95,51.99,51.67,51.69,374800.0,33.2635,33.2891,33.0842,33.0971,374800.0
2008-03-07 14:40:00,51.7,51.97,51.67,51.95,149400.0,33.1035,33.2763,33.0842,33.2635,149400.0
2008-03-07 14:50:00,51.94,52.09,51.7,52.08,390300.0,33.2571,33.3532,33.1035,33.3468,390300.0
2008-03-07 15:00:00,52.08,52.12,51.77,51.99,201000.0,33.3468,33.3724,33.1483,33.2891,201000.0
2008-03-07 15:10:00,51.99,52.4,51.89,52.34,298500.0,33.2891,33.5517,33.2251,33.5132,298500.0
2008-03-07 15:20:00,52.33,52.42,51.97,52.11,618600.0,33.5068,33.5645,33.2763,33.366,618600.0
2008-03-07 15:30:00,52.11,52.33,51.89,52.24,385000.0,33.366,33.5068,33.2251,33.4492,385000.0
2008-03-07 15:40:00,52.21,52.36,51.95,52.02,394300.0,33.43,33.5261,33.2635,33.3083,394300.0
2008-03-07 15:50:00,52.01,52.06,51.94,51.94,587900.0,33.3019,33.334,33.2571,33.2571,587900.0
2008-03-10 09:30:00,52.15,52.44,51.84,52.26,320300.0,33.3916,33.5773,33.1931,33.462,320300.0
2008-03-10 09:40:00,52.26,52.3,51.82,51.84,311300.0,33.462,33.4876,33.1803,33.1931,311300.0
2008-03-10 09:50:00,51.84,52.33,51.8,52.31,242200.0,33.1931,33.5068,33.1675,33.494,242200.0
2008-03-10 10:00:00,52.31,52.5,51.98,52.0,443200.0,33.494,33.6157,33.2827,33.2955,443200.0
2008-03-10 10:10:00,52.0,52.27,51.92,52.12,147400.0,33.2955,33.4684,33.2443,33.3724,147400.0
2008-03-10 10:20:00,52.12,52.32,52.04,52.23,245900.0,33.3724,33.5004,33.3212,33.4428,245900.0
2008-03-10 10:30:00,52.22,52.4,52.04,52.25,182700.0,33.4364,33.5517,33.3212,33.4556,182700.0
2008-03-10 10:40:00,52.26,52.34,52.01,52.21,148100.0,33.462,33.5132,33.3019,33.43,148100.0
2008-03-10 10:50:00,52.19,52.27,52.03,52.07,422500.0,33.4172,33.4684,33.3148,33.3404,422500.0
2008-03-10 11:00:00,52.07,52.25,51.96,51.98,142800.0,33.3404,33.4556,33.2699,33.2827,142800.0
2008-03-10 11:10:00,51.98,52.1,51.92,52.09,106700.0,33.2827,33.3596,33.2443,33.3532,106700.0
2008-03-10 11:20:00,52.09,52.11,51.63,51.65,422200.0,33.3532,33.366,33.0586,33.0714,422200.0
2008-03-10 11:30:00,51.69,51.88,51.65,51.69,75500.0,33.0971,33.2187,33.0714,33.0971,75500.0
2008-03-10 11:40:00,51.69,51.8,51.51,51.76,290300.0,33.0971,33.1675,32.9818,33.1419,290300.0
2008-03-10 11:50:00,51.75,51.91,51.75,51.82,106800.0,33.1355,33.2379,33.1355,33.1803,106800.0
2008-03-10 12:00:00,51.82,51.84,51.63,51.83,103300.0,33.1803,33.1931,33.0586,33.1867,103300.0
2008-03-10 12:10:00,51.85,51.98,51.78,51.98,195900.0,33.1995,33.2827,33.1547,33.2827,195900.0
2008-03-10 12:20:00,51.99,52.1,51.86,51.99,247000.0,33.2891,33.3596,33.2059,33.2891,247000.0
2008-03-10 12:30:00,51.97,52.12,51.86,52.09,103400.0,33.2763,33.3724,33.2059,33.3532,103400.0
2008-03-10 12:40:00,52.09,52.15,51.94,51.97,112000.0,33.3532,33.3916,33.2571,33.2763,112000.0
2008-03-10 12:50:00,51.97,52.21,51.93,52.21,314000.0,33.2763,33.43,33.2507,33.43,314000.0
2008-03-10 13:00:00,52.21,52.24,52.0,52.05,79400.0,33.43,33.4492,33.2955,33.3276,79400.0
2008-03-10 13:10:00,52.04,52.15,52.0,52.06,42600.0,33.3212,33.3916,33.2955,33.334,42600.0
2008-03-10 13:20:00,52.03,52.07,51.9,51.95,56800.0,33.3148,33.3404,33.2315,33.2635,56800.0
2008-03-10 13:30:00,51.95,52.0,51.82,51.86,205800.0,33.2635,33.2955,33.1803,33.2059,205800.0
2008-03-10 13:40:00,51.87,51.97,51.85,51.94,49500.0,33.2123,33.2763,33.1995,33.2571,49500.0
2008-03-10 13:50:00,51.95,51.99,51.62,51.62,206200.0,33.2635,33.2891,33.0522,33.0522,206200.0
2008-03-10 14:00:00,51.63,51.73,51.55,51.56,221300.0,33.0586,33.1227,33.0074,33.0138,221300.0
2008-03-10 14:10:00,51.56,51.77,51.56,51.62,120600.0,33.0138,33.1483,33.0138,33.0522,120600.0
2008-03-10 14:20:00,51.6,51.64,51.23,51.45,403100.0,33.0394,33.065,32.8025,32.9434,403100.0
2008-03-10 14:30:00,51.46,51.68,51.43,51.56,267100.0,32.9498,33.0906,32.9306,33.0138,267100.0
2008-03-10 14:40:00,51.57,51.59,51.45,51.55,133700.0,33.0202,33.033,32.9434,33.0074,133700.0
2008-03-10 14:50:00,51.54,51.58,51.33,51.4,158300.0,33.001,33.0266,32.8665,32.9114,158300.0
2008-03-10 15:00:00,51.4,51.48,51.24,51.39,368500.0,32.9114,32.9626,32.8089,32.905,368500.0
2008-03-10 15:10:00,51.38,51.41,51.27,51.32,273200.0,32.8986,32.9178,32.8281,32.8601,273200.0
2008-03-10 15:20:00,51.33,51.49,51.25,51.38,282900.0,32.8665,32.969,32.8153,32.8986,282900.0
2008-03-10 15:30:00,51.39,51.47,51.3,51.31,191300.0,32.905,32.9562,32.8473,32.8537,191300.0
2008-03-10 15:40:00,51.31,51.37,51.12,51.22,390500.0,32.8537,32.8922,32.7321,32.7961,390500.0
2008-03-10 15:50:00,51.22,51.4,51.15,51.32,386600.0,32.7961,32.9114,32.7513,32.8601,386600.0
2008-03-11 09:30:00,52.28,52.35,51.54,52.29,946100.0,33.4748,33.5196,33.001,33.4812,946100.0
2008-03-11 09:40:00,52.28,52.45,51.76,51.76,715700.0,33.4748,33.5837,33.1419,33.1419,715700.0
2008-03-11 09:50:00,51.77,51.84,51.5,51.51,520300.0,33.1483,33.1931,32.9754,32.9818,520300.0
2008-03-11 10:00:00,51.5,51.6,51.18,51.46,718500.0,32.9754,33.0394,32.7705,32.9498,718500.0
2008-03-11 10:10:00,51.46,51.51,51.31,51.34,603200.0,32.9498,32.9818,32.8537,32.8729,603200.0
2008-03-11 10:20:00,51.33,51.72,51.31,51.58,731100.0,32.8665,33.1163,32.8537,33.0266,731100.0
2008-03-11 10:30:00,51.6,51.73,51.53,51.53,404800.0,33.0394,33.1227,32.9946,32.9946,404800.0
2008-03-11 10:40:00,51.54,51.67,51.43,51.59,287900.0,33.001,33.0842,32.9306,33.033,287900.0
2008-03-11 10:50:00,51.58,51.62,51.49,51.54,171800.0,33.0266,33.0522,32.969,33.001,171800.0
2008-03-11 11:00:00,51.53,51.56,51.33,51.4,182500.0,32.9946,33.0138,32.8665,32.9114,182500.0
2008-03-11 11:10:00,51.4,51.52,51.25,51.34,297300.0,32.9114,32.9882,32.8153,32.8729,297300.0
2008-03-11 11:20:00,51.34,51.35,51.14,51.14,428400.0,32.8729,32.8793,32.7449,32.7449,428400.0
2008-03-11 11:30:00,51.15,51.2,50.79,50.8,458800.0,32.7513,32.7833,32.5208,32.5272,458800.0
2008-03-11 11:40:00,50.79,51.01,50.75,50.86,676600.0,32.5208,32.6616,32.4952,32.5656,676600.0
2008-03-11 11:50:00,50.86,50.89,50.5,50.58,504100.0,32.5656,32.5848,32.3351,32.3863,504100.0
2008-03-11 12:00:00,50.62,50.71,50.56,50.69,305100.0,32.4119,32.4696,32.3735,32.4568,305100.0
2008-03-11 12:10:00,50.69,50.72,50.5,50.51,343500.0,32.4568,32.476,32.3351,32.3415,343500.0
2008-03-11 12:20:00,50.5,50.63,50.4,50.5,293700.0,32.3351,32.4183,32.2711,32.3351,293700.0
2008-03-11 12:30:00,50.49,50.54,50.23,50.25,281600.0,32.3287,32.3607,32.1622,32.175,281600.0
2008-03-11 12:40:00,50.26,50.41,50.24,50.26,206900.0,32.1814,32.2775,32.1686,32.1814,206900.0
2008-03-11 12:50:00,50.26,50.51,50.0,50.41,346000.0,32.1814,32.3415,32.0149,32.2775,346000.0
2008-03-11 13:00:00,50.4,50.42,50.05,50.08,215900.0,32.2711,32.2839,32.047,32.0662,215900.0
2008-03-11 13:10:00,50.08,50.3,50.0,50.18,218100.0,32.0662,32.207,32.0149,32.1302,218100.0
2008-03-11 13:20:00,50.18,50.67,50.08,50.52,410100.0,32.1302,32.4439,32.0662,32.3479,410100.0
2008-03-11 13:30:00,50.52,50.55,50.18,50.2,469400.0,32.3479,32.3671,32.1302,32.143,469400.0
2008-03-11 13:40:00,50.19,50.47,50.13,50.44,387500.0,32.1366,32.3159,32.0982,32.2967,387500.0
2008-03-11 13:50:00,50.45,50.61,50.29,50.47,395700.0,32.3031,32.4055,32.2006,32.3159,395700.0
2008-03-11 14:00:00,50.47,50.69,50.41,50.58,372300.0,32.3159,32.4568,32.2775,32.3863,372300.0
2008-03-11 14:10:00,50.59,50.74,50.52,50.73,200400.0,32.3927,32.4888,32.3479,32.4824,200400.0
2008-03-11 14:20:00,50.72,50.78,50.59,50.66,329600.0,32.476,32.5144,32.3927,32.4375,329600.0
2008-03-11 14:30:00,50.65,50.86,50.65,50.83,244500.0,32.4311,32.5656,32.4311,32.5464,244500.0
2008-03-11 14:40:00,50.83,51.15,50.59,51.14,596700.0,32.5464,32.7513,32.3927,32.7449,596700.0
2008-03-11 14:50:00,51.13,51.37,51.09,51.29,575000.0,32.7385,32.8922,32.7129,32.8409,575000.0
2008-03-11 15:00:00,51.29,51.33,50.6,51.12,306900.0,32.8409,32.8665,32.3991,32.7321,306900.0
2008-03-11 15:10:00,51.13,51.25,51.12,51.23,318700.0,32.7385,32.8153,32.7321,32.8025,318700.0
2008-03-11 15:20:00,51.22,51.38,51.2,51.35,359700.0,32.7961,32.8986,32.7833,32.8793,359700.0
2008-03-11 15:30:00,51.34,51.35,51.11,51.3,666200.0,32.8729,32.8793,32.7257,32.8473,666200.0
2008-03-11 15:40:00,51.33,51.36,51.19,51.25,557100.0,32.8665,32.8858,32.7769,32.8153,557100.0
2008-03-11 15:50:00,51.25,51.57,51.25,51.57,841000.0,32.8153,33.0202,32.8153,33.0202,841000.0
2008-03-12 09:30:00,51.59,52.0,51.59,51.9,427600.0,33.033,33.2955,33.033,33.2315,427600.0
2008-03-12 09:40:00,51.9,51.93,51.11,51.32,345100.0,33.2315,33.2507,32.7257,32.8601,345100.0
2008-03-12 09:50:00,51.31,51.44,51.02,51.31,406100.0,32.8537,32.937,32.6681,32.8537,406100.0
2008-03-12 10:00:00,51.33,51.42,50.94,51.0,208300.0,32.8665,32.9242,32.6168,32.6552,208300.0
2008-03-12 10:10:00,51.01,51.45,51.0,51.45,208900.0,32.6616,32.9434,32.6552,32.9434,208900.0
2008-03-12 10:20:00,51.45,51.67,51.45,51.63,298200.0,32.9434,33.0842,32.9434,33.0586,298200.0
2008-03-12 10:30:00,51.63,52.0,51.6,51.96,418800.0,33.0586,33.2955,33.0394,33.2699,418800.0
2008-03-12 10:40:00,51.96,51.99,51.88,51.95,250100.0,33.2699,33.2891,33.2187,33.2635,250100.0
2008-03-12 10:50:00,51.95,51.98,51.85,51.91,268200.0,33.2635,33.2827,33.1995,33.2379,268200.0
2008-03-12 11:00:00,51.91,52.14,51.91,52.01,376500.0,33.2379,33.3852,33.2379,33.3019,376500.0
2008-03-12 11:10:00,52.0,52.3,52.0,52.2,481800.0,33.2955,33.4876,33.2955,33.4236,481800.0
2008-03-12 11:20:00,52.19,52.19,51.98,52.0,150300.0,33.4172,33.4172,33.2827,33.2955,150300.0
2008-03-12 11:30:00,51.99,52.03,51.91,51.94,290900.0,33.2891,33.3148,33.2379,33.2571,290900.0
2008-03-12 11:40:00,51.94,52.07,51.89,51.91,142300.0,33.2571,33.3404,33.2251,33.2379,142300.0
2008-03-12 11:50:00,51.91,51.93,51.71,51.88,212100.0,33.2379,33.2507,33.1099,33.2187,212100.0
2008-03-12 12:00:00,51.89,51.91,51.67,51.71,118100.0,33.2251,33.2379,33.0842,33.1099,118100.0
2008-03-12 12:10:00,51.72,51.89,51.71,51.85,165100.0,33.1163,33.2251,33.1099,33.1995,165100.0
2008-03-12 12:20:00,51.85,51.92,51.73,51.76,170600.0,33.1995,33.2443,33.1227,33.1419,170600.0
2008-03-12 12:30:00,51.75,51.97,51.74,51.93,101700.0,33.1355,33.2763,33.1291,33.2507,101700.0
2008-03-12 12:40:00,51.93,52.15,51.66,51.74,319000.0,33.2507,33.3916,33.0778,33.1291,319000.0
2008-03-12 12:50:00,51.75,51.81,51.7,51.76,106000.0,33.1355,33.1739,33.1035,33.1419,106000.0
2008-03-12 13:00:00,51.78,51.96,51.75,51.76,201100.0,33.1547,33.2699,33.1355,33.1419,201100.0
2008-03-12 13:10:00,51.76,51.79,51.72,51.74,52800.0,33.1419,33.1611,33.1163,33.1291,52800.0
2008-03-12 13:20:00,51.75,52.01,51.75,51.85,218100.0,33.1355,33.3019,33.1355,33.1995,218100.0
2008-03-12 13:30:00,51.84,51.87,51.73,51.77,69700.0,33.1931,33.2123,33.1227,33.1483,69700.0
2008-03-12 13:40:00,51.77,51.83,51.51,51.65,100400.0,33.1483,33.1867,32.9818,33.0714,100400.0
2008-03-12 13:50:00,51.66,51.74,51.59,51.61,174000.0,33.0778,33.1291,33.033,33.0458,174000.0
2008-03-12 14:00:00,51.61,51.71,51.57,51.6,198500.0,33.0458,33.1099,33.0202,33.0394,198500.0
2008-03-12 14:10:00,51.6,51.72,51.52,51.66,203400.0,33.0394,33.1163,32.9882,33.0778,203400.0
2008-03-12 14:20:00,51.66,51.75,51.53,51.6,88300.0,33.0778,33.1355,32.9946,33.0394,88300.0
2008-03-12 14:30:00,51.57,51.73,51.55,51.6,306000.0,33.0202,33.1227,33.0074,33.0394,306000.0
2008-03-12 14:40:00,51.6,51.71,51.56,51.67,289700.0,33.0394,33.1099,33.0138,33.0842,289700.0
2008-03-12 14:50:00,51.68,51.7,51.58,51.61,143700.0,33.0906,33.1035,33.0266,33.0458,143700.0
2008-03-12 15:00:00,51.61,51.63,51.53,51.53,211200.0,33.0458,33.0586,32.9946,32.9946,211200.0
2008-03-12 15:10:00,51.53,51.62,51.49,51.59,251100.0,32.9946,33.0522,32.969,33.033,251100.0
2008-03-12 15:20:00,51.59,51.62,51.39,51.42,304200.0,33.033,33.0522,32.905,32.9242,304200.0
2008-03-12 15:30:00,51.42,51.44,51.29,51.3,356600.0,32.9242,32.937,32.8409,32.8473,356600.0
2008-03-12 15:40:00,51.31,51.34,51.16,51.27,297200.0,32.8537,32.8729,32.7577,32.8281,297200.0
2008-03-12 15:50:00,51.28,51.31,51.01,51.16,579100.0,32.8345,32.8537,32.6616,32.7577,579100.0
2008-03-13 09:30:00,50.28,51.0,50.05,50.11,1059300.0,32.1942,32.6552,32.047,32.0854,1059300.0
2008-03-13 09:40:00,50.07,50.44,49.87,50.4,952400.0,32.0598,32.2967,31.9317,32.2711,952400.0
2008-03-13 09:50:00,50.39,50.4,49.9,49.9,578600.0,32.2647,32.2711,31.9509,31.9509,578600.0
2008-03-13 10:00:00,49.91,50.03,49.75,50.03,495900.0,31.9573,32.0342,31.8549,32.0342,495900.0
2008-03-13 10:10:00,50.03,50.4,50.0,50.03,563800.0,32.0342,32.2711,32.0149,32.0342,563800.0
2008-03-13 10:20:00,50.03,50.05,49.51,49.89,739100.0,32.0342,32.047,31.7012,31.9445,739100.0
2008-03-13 10:30:00,49.91,50.03,49.82,49.83,526700.0,31.9573,32.0342,31.8997,31.9061,526700.0
2008-03-13 10:40:00,49.83,50.02,49.81,49.95,504700.0,31.9061,32.0278,31.8933,31.9829,504700.0
2008-03-13 10:50:00,49.96,50.05,49.76,49.92,596800.0,31.9893,32.047,31.8613,31.9637,596800.0
2008-03-13 11:00:00,49.94,50.2,49.87,50.03,491900.0,31.9765,32.143,31.9317,32.0342,491900.0
2008-03-13 11:10:00,50.03,50.29,49.9,49.91,474000.0,32.0342,32.2006,31.9509,31.9573,474000.0
2008-03-13 11:20:00,49.93,50.53,49.91,50.28,409500.0,31.9701,32.3543,31.9573,32.1942,409500.0
2008-03-13 11:30:00,50.28,50.33,50.09,50.27,223500.0,32.1942,32.2262,32.0726,32.1878,223500.0
2008-03-13 11:40:00,50.29,50.42,50.14,50.21,207700.0,32.2006,32.2839,32.1046,32.1494,207700.0
2008-03-13 11:50:00,50.21,50.47,50.16,50.4,173800.0,32.1494,32.3159,32.1174,32.2711,173800.0
2008-03-13 12:00:00,50.4,50.6,50.4,50.46,335000.0,32.2711,32.3991,32.2711,32.3095,335000.0
2008-03-13 12:10:00,50.46,50.56,50.35,50.37,272800.0,32.3095,32.3735,32.2391,32.2519,272800.0
2008-03-13 12:20:00,50.36,50.39,50.07,50.13,199900.0,32.2455,32.2647,32.0598,32.0982,199900.0
2008-03-13 12:30:00,50.13,50.39,50.11,50.25,284000.0,32.0982,32.2647,32.0854,32.175,284000.0
2008-03-13 12:40:00,50.25,50.31,49.84,49.95,292100.0,32.175,32.2134,31.9125,31.9829,292100.0
2008-03-13 12:50:00,49.95,50.12,49.87,50.03,363600.0,31.9829,32.0918,31.9317,32.0342,363600.0
2008-03-13 13:00:00,50.04,50.38,49.97,50.23,196700.0,32.0406,32.2583,31.9957,32.1622,196700.0
2008-03-13 13:10:00,50.24,50.43,50.14,50.38,220300.0,32.1686,32.2903,32.1046,32.2583,220300.0
2008-03-13 13:20:00,50.38,50.57,50.27,50.46,297800.0,32.2583,32.3799,32.1878,32.3095,297800.0
2008-03-13 13:30:00,50.46,50.6,50.34,50.4,374800.0,32.3095,32.3991,32.2326,32.2711,374800.0
2008-03-13 13:40:00,50.39,50.49,50.06,50.09,427300.0,32.2647,32.3287,32.0534,32.0726,427300.0
2008-03-13 13:50:00,50.07,50.7,50.06,50.51,420300.0,32.0598,32.4632,32.0534,32.3415,420300.0
2008-03-13 14:00:00,50.5,50.63,50.29,50.56,355300.0,32.3351,32.4183,32.2006,32.3735,355300.0
2008-03-13 14:10:00,50.56,50.62,50.3,50.45,315200.0,32.3735,32.4119,32.207,32.3031,315200.0
2008-03-13 14:20:00,50.46,50.56,50.31,50.56,268000.0,32.3095,32.3735,32.2134,32.3735,268000.0
2008-03-13 14:30:00,50.54,50.63,50.44,50.52,379500.0,32.3607,32.4183,32.2967,32.3479,379500.0
2008-03-13 14:40:00,50.52,50.57,50.36,50.45,246700.0,32.3479,32.3799,32.2455,32.3031,246700.0
2008-03-13 14:50:00,50.45,50.5,50.34,50.48,233500.0,32.3031,32.3351,32.2326,32.3223,233500.0
2008-03-13 15:00:00,50.49,50.53,50.3,50.47,513000.0,32.3287,32.3543,32.207,32.3159,513000.0
2008-03-13 15:10:00,50.47,50.51,50.39,50.42,287900.0,32.3159,32.3415,32.2647,32.2839,287900.0
2008-03-13 15:20:00,50.45,50.54,50.35,50.44,342000.0,32.3031,32.3607,32.2391,32.2967,342000.0
2008-03-13 15:30:00,50.43,50.74,50.37,50.71,371800.0,32.2903,32.4888,32.2519,32.4696,371800.0
2008-03-13 15:40:00,50.7,51.0,50.52,50.57,1081900.0,32.4632,32.6552,32.3479,32.3799,1081900.0
2008-03-13 15:50:00,50.56,50.68,50.5,50.54,518600.0,32.3735,32.4503,32.3351,32.3607,518600.0
2008-03-14 09:30:00,51.02,51.25,50.25,50.65,347100.0,32.6681,32.8153,32.175,32.4311,347100.0
2008-03-14 09:40:00,50.63,50.82,50.06,50.1,334100.0,32.4183,32.54,32.0534,32.079,334100.0
2008-03-14 09:50:00,50.1,50.14,49.75,49.75,522000.0,32.079,32.1046,31.8549,31.8549,522000.0
2008-03-14 10:00:00,49.75,49.8,49.27,49.72,848700.0,31.8549,31.8869,31.5475,31.8357,848700.0
2008-03-14 10:10:00,49.72,49.9,49.5,49.7,553000.0,31.8357,31.9509,31.6948,31.8229,553000.0
2008-03-14 10:20:00,49.69,49.69,49.26,49.62,450700.0,31.8165,31.8165,31.5411,31.7716,450700.0
2008-03-14 10:30:00,49.6,49.8,49.42,49.43,268900.0,31.7588,31.8869,31.6436,31.65,268900.0
2008-03-14 10:40:00,49.43,49.5,49.2,49.25,466300.0,31.65,31.6948,31.5027,31.5347,466300.0
2008-03-14 10:50:00,49.25,49.77,49.15,49.44,255100.0,31.5347,31.8677,31.4707,31.6564,255100.0
2008-03-14 11:00:00,49.44,49.75,49.38,49.73,271300.0,31.6564,31.8549,31.618,31.8421,271300.0
2008-03-14 11:10:00,49.73,49.8,49.33,49.47,231500.0,31.8421,31.8869,31.5859,31.6756,231500.0
2008-03-14 11:20:00,49.45,49.68,49.33,49.63,201900.0,31.6628,31.81,31.5859,31.778,201900.0
2008-03-14 11:30:00,49.58,49.84,49.51,49.8,148500.0,31.746,31.9125,31.7012,31.8869,148500.0
2008-03-14 11:40:00,49.83,50.21,49.71,50.02,199500.0,31.9061,32.1494,31.8293,32.0278,199500.0
2008-03-14 11:50:00,50.03,50.04,49.46,49.58,188100.0,32.0342,32.0406,31.6692,31.746,188100.0
2008-03-14 12:00:00,49.57,49.88,49.57,49.74,150400.0,31.7396,31.9381,31.7396,31.8485,150400.0
2008-03-14 12:10:00,49.77,49.93,49.68,49.74,150700.0,31.8677,31.9701,31.81,31.8485,150700.0
2008-03-14 12:20:00,49.73,49.86,49.57,49.77,122200.0,31.8421,31.9253,31.7396,31.8677,122200.0
2008-03-14 12:30:00,49.77,49.84,49.55,49.57,138400.0,31.8677,31.9125,31.7268,31.7396,138400.0
2008-03-14 12:40:00,49.56,49.75,49.41,49.72,152500.0,31.7332,31.8549,31.6372,31.8357,152500.0
2008-03-14 12:50:00,49.71,49.94,49.47,49.64,170200.0,31.8293,31.9765,31.6756,31.7844,170200.0
2008-03-14 13:00:00,49.64,49.69,49.35,49.37,233800.0,31.7844,31.8165,31.5988,31.6116,233800.0
2008-03-14 13:10:00,49.38,49.46,49.25,49.33,194100.0,31.618,31.6692,31.5347,31.5859,194100.0
2008-03-14 13:20:00,49.33,49.45,49.25,49.33,113300.0,31.5859,31.6628,31.5347,31.5859,113300.0
2008-03-14 13:30:00,49.32,49.63,49.25,49.57,163300.0,31.5795,31.778,31.5347,31.7396,163300.0
2008-03-14 13:40:00,49.57,49.74,49.46,49.66,116600.0,31.7396,31.8485,31.6692,31.7972,116600.0
2008-03-14 13:50:00,49.65,49.68,49.4,49.44,259600.0,31.7908,31.81,31.6308,31.6564,259600.0
2008-03-14 14:00:00,49.43,49.6,49.36,49.51,99900.0,31.65,31.7588,31.6052,31.7012,99900.0
2008-03-14 14:10:00,49.53,49.63,49.37,49.46,157400.0,31.714,31.778,31.6116,31.6692,157400.0
2008-03-14 14:20:00,49.46,49.51,49.28,49.3,242900.0,31.6692,31.7012,31.5539,31.5667,242900.0
2008-03-14 14:30:00,49.3,49.36,49.1,49.1,296500.0,31.5667,31.6052,31.4387,31.4387,296500.0
2008-03-14 14:40:00,49.12,49.48,49.1,49.15,291300.0,31.4515,31.682,31.4387,31.4707,291300.0
2008-03-14 14:50:00,49.15,49.37,49.08,49.27,330300.0,31.4707,31.6116,31.4259,31.5475,330300.0
2008-03-14 15:00:00,49.28,49.43,49.22,49.43,261600.0,31.5539,31.65,31.5155,31.65,261600.0
2008-03-14 15:10:00,49.42,49.99,49.39,49.79,531400.0,31.6436,32.0085,31.6244,31.8805,531400.0
2008-03-14 15:20:00,49.78,50.19,49.63,50.0,508800.0,31.8741,32.1366,31.778,32.0149,508800.0
2008-03-14 15:30:00,50.0,50.06,49.68,49.9,395000.0,32.0149,32.0534,31.81,31.9509,395000.0
2008-03-14 15:40:00,49.9,49.91,49.5,49.69,407300.0,31.9509,31.9573,31.6948,31.8165,407300.0
2008-03-14 15:50:00,49.71,50.08,49.5,49.82,472400.0,31.8293,32.0662,31.6948,31.8997,472400.0
2008-03-17 09:30:00,48.71,49.24,48.37,48.5,899700.0,31.189,31.5283,30.9713,31.0545,899700.0
2008-03-17 09:40:00,48.49,48.7,48.38,48.38,512500.0,31.0481,31.1826,30.9777,30.9777,512500.0
2008-03-17 09:50:00,48.39,48.65,48.28,48.47,388600.0,30.9841,31.1505,30.9136,31.0353,388600.0
2008-03-17 10:00:00,48.49,49.0,48.48,48.98,307200.0,31.0481,31.3746,31.0417,31.3618,307200.0
2008-03-17 10:10:00,48.97,49.04,48.84,48.98,238800.0,31.3554,31.4003,31.2722,31.3618,238800.0
2008-03-17 10:20:00,48.98,49.34,48.9,49.04,249900.0,31.3618,31.5923,31.3106,31.4003,249900.0
2008-03-17 10:30:00,49.05,49.33,48.87,49.13,347000.0,31.4067,31.5859,31.2914,31.4579,347000.0
2008-03-17 10:40:00,49.13,49.51,49.1,49.18,228300.0,31.4579,31.7012,31.4387,31.4899,228300.0
2008-03-17 10:50:00,49.18,49.66,49.12,49.15,268500.0,31.4899,31.7972,31.4515,31.4707,268500.0
2008-03-17 11:00:00,49.17,49.25,48.9,49.14,211700.0,31.4835,31.5347,31.3106,31.4643,211700.0
2008-03-17 11:10:00,49.13,49.13,48.75,48.78,226500.0,31.4579,31.4579,31.2146,31.2338,226500.0
2008-03-17 11:20:00,48.77,49.02,48.69,48.79,172800.0,31.2274,31.3875,31.1762,31.2402,172800.0
2008-03-17 11:30:00,48.8,49.1,48.73,48.77,166300.0,31.2466,31.4387,31.2018,31.2274,166300.0
2008-03-17 11:40:00,48.76,48.91,48.73,48.86,151300.0,31.221,31.317,31.2018,31.285,151300.0
2008-03-17 11:50:00,48.84,48.85,48.28,48.31,350700.0,31.2722,31.2786,30.9136,30.9328,350700.0
2008-03-17 12:00:00,48.31,48.38,48.25,48.32,337500.0,30.9328,30.9777,30.8944,30.9392,337500.0
2008-03-17 12:10:00,48.33,48.8,48.15,48.26,321200.0,30.9456,31.2466,30.8304,30.9008,321200.0
2008-03-17 12:20:00,48.25,48.25,48.0,48.1,227600.0,30.8944,30.8944,30.7343,30.7984,227600.0
2008-03-17 12:30:00,48.1,49.37,48.04,48.22,240000.0,30.7984,31.6116,30.76,30.8752,240000.0
2008-03-17 12:40:00,48.23,48.37,48.2,48.29,130500.0,30.8816,30.9713,30.8624,30.92,130500.0
2008-03-17 12:50:00,48.32,48.51,48.32,48.39,126800.0,30.9392,31.0609,30.9392,30.9841,126800.0
2008-03-17 13:00:00,48.39,48.43,48.08,48.25,166200.0,30.9841,31.0097,30.7856,30.8944,166200.0
2008-03-17 13:10:00,48.23,48.25,47.86,47.89,261700.0,30.8816,30.8944,30.6447,30.6639,261700.0
2008-03-17 13:20:00,47.88,48.02,47.71,48.01,292800.0,30.6575,30.7472,30.5487,30.7408,292800.0
2008-03-17 13:30:00,47.99,48.06,47.84,47.93,263200.0,30.7279,30.7728,30.6319,30.6895,263200.0
2008-03-17 13:40:00,47.92,48.14,47.84,47.97,357100.0,30.6831,30.824,30.6319,30.7151,357100.0
2008-03-17 13:50:00,47.98,48.21,47.91,48.21,235600.0,30.7215,30.8688,30.6767,30.8688,235600.0
2008-03-17 14:00:00,48.21,48.56,48.16,48.51,309200.0,30.8688,31.0929,30.8368,31.0609,309200.0
2008-03-17 14:10:00,48.51,48.53,48.15,48.16,176200.0,31.0609,31.0737,30.8304,30.8368,176200.0
2008-03-17 14:20:00,48.16,48.3,47.94,47.95,227900.0,30.8368,30.9264,30.6959,30.7023,227900.0
2008-03-17 14:30:00,47.96,48.19,47.76,48.14,208200.0,30.7087,30.856,30.5807,30.824,208200.0
2008-03-17 14:40:00,48.15,48.37,47.98,48.07,232800.0,30.8304,30.9713,30.7215,30.7792,232800.0
2008-03-17 14:50:00,48.07,48.5,48.07,48.35,350000.0,30.7792,31.0545,30.7792,30.9585,350000.0
2008-03-17 15:00:00,48.36,48.67,48.28,48.46,424500.0,30.9649,31.1633,30.9136,31.0289,424500.0
2008-03-17 15:10:00,48.47,48.49,48.27,48.36,419600.0,31.0353,31.0481,30.9072,30.9649,419600.0
2008-03-17 15:20:00,48.36,48.78,48.35,48.44,436500.0,30.9649,31.2338,30.9585,31.0161,436500.0
2008-03-17 15:30:00,48.44,48.92,48.43,48.78,453300.0,31.0161,31.3234,31.0097,31.2338,453300.0
2008-03-17 15:40:00,48.78,48.95,48.62,48.75,489200.0,31.2338,31.3426,31.1313,31.2146,489200.0
2008-03-17 15:50:00,48.75,48.82,48.45,48.5,999300.0,31.2146,31.2594,31.0225,31.0545,999300.0
2008-03-18 09:30:00,49.33,50.04,49.26,49.63,535900.0,31.5859,32.0406,31.5411,31.778,535900.0
2008-03-18 09:40:00,49.64,49.66,49.27,49.59,297900.0,31.7844,31.7972,31.5475,31.7524,297900.0
2008-03-18 09:50:00,49.6,49.74,49.39,49.69,251900.0,31.7588,31.8485,31.6244,31.8165,251900.0
2008-03-18 10:00:00,49.7,49.87,49.67,49.8,314100.0,31.8229,31.9317,31.8036,31.8869,314100.0
2008-03-18 10:10:00,49.82,49.83,49.7,49.83,351700.0,31.8997,31.9061,31.8229,31.9061,351700.0
2008-03-18 10:20:00,49.83,49.95,49.76,49.82,346000.0,31.9061,31.9829,31.8613,31.8997,346000.0
2008-03-18 10:30:00,49.82,49.85,49.58,49.66,326400.0,31.8997,31.9189,31.746,31.7972,326400.0
2008-03-18 10:40:00,49.66,49.95,49.66,49.92,274300.0,31.7972,31.9829,31.7972,31.9637,274300.0
2008-03-18 10:50:00,49.92,50.36,49.9,50.34,343100.0,31.9637,32.2455,31.9509,32.2326,343100.0
2008-03-18 11:00:00,50.33,50.43,50.11,50.41,388800.0,32.2262,32.2903,32.0854,32.2775,388800.0
2008-03-18 11:10:00,50.4,50.52,50.32,50.47,360100.0,32.2711,32.3479,32.2198,32.3159,360100.0
2008-03-18 11:20:00,50.47,50.63,50.39,50.5,350600.0,32.3159,32.4183,32.2647,32.3351,350600.0
2008-03-18 11:30:00,50.51,51.05,50.5,51.02,297000.0,32.3415,32.6873,32.3351,32.6681,297000.0
2008-03-18 11:40:00,51.02,51.04,50.84,50.97,273600.0,32.6681,32.6809,32.5528,32.636,273600.0
2008-03-18 11:50:00,50.97,51.0,50.9,50.95,368800.0,32.636,32.6552,32.5912,32.6232,368800.0
2008-03-18 12:00:00,50.95,51.05,50.83,50.96,355600.0,32.6232,32.6873,32.5464,32.6296,355600.0
2008-03-18 12:10:00,50.96,51.0,50.72,50.86,356700.0,32.6296,32.6552,32.476,32.5656,356700.0
2008-03-18 12:20:00,50.85,50.87,50.45,50.6,290200.0,32.5592,32.572,32.3031,32.3991,290200.0
2008-03-18 12:30:00,50.61,50.98,50.6,50.95,298200.0,32.4055,32.6424,32.3991,32.6232,298200.0
2008-03-18 12:40:00,50.95,50.98,50.63,50.64,243400.0,32.6232,32.6424,32.4183,32.4247,243400.0
2008-03-18 12:50:00,50.64,50.76,50.64,50.7,207500.0,32.4247,32.5016,32.4247,32.4632,207500.0
2008-03-18 13:00:00,50.7,50.73,50.56,50.57,164000.0,32.4632,32.4824,32.3735,32.3799,164000.0
2008-03-18 13:10:00,50.57,50.79,50.56,50.77,134800.0,32.3799,32.5208,32.3735,32.508,134800.0
2008-03-18 13:20:00,50.77,50.81,50.64,50.67,152900.0,32.508,32.5336,32.4247,32.4439,152900.0
2008-03-18 13:30:00,50.67,50.78,50.54,50.68,157200.0,32.4439,32.5144,32.3607,32.4503,157200.0
2008-03-18 13:40:00,50.68,50.75,50.58,50.67,140000.0,32.4503,32.4952,32.3863,32.4439,140000.0
2008-03-18 13:50:00,50.68,50.75,50.63,50.67,150300.0,32.4503,32.4952,32.4183,32.4439,150300.0
2008-03-18 14:00:00,50.69,50.7,50.4,50.49,289400.0,32.4568,32.4632,32.2711,32.3287,289400.0
2008-03-18 14:10:00,50.48,50.7,50.03,50.6,493500.0,32.3223,32.4632,32.0342,32.3991,493500.0
2008-03-18 14:20:00,50.6,50.75,50.02,50.09,318800.0,32.3991,32.4952,32.0278,32.0726,318800.0
2008-03-18 14:30:00,50.09,50.14,49.76,49.95,478600.0,32.0726,32.1046,31.8613,31.9829,478600.0
2008-03-18 14:40:00,49.94,50.44,49.89,50.36,332600.0,31.9765,32.2967,31.9445,32.2455,332600.0
2008-03-18 14:50:00,50.35,50.85,50.28,50.82,391100.0,32.2391,32.5592,32.1942,32.54,391100.0
2008-03-18 15:00:00,50.81,50.85,50.51,50.81,283900.0,32.5336,32.5592,32.3415,32.5336,283900.0
2008-03-18 15:10:00,50.81,50.82,50.47,50.62,280300.0,32.5336,32.54,32.3159,32.4119,280300.0
2008-03-18 15:20:00,50.63,50.85,50.56,50.74,252900.0,32.4183,32.5592,32.3735,32.4888,252900.0
2008-03-18 15:30:00,50.76,50.86,50.65,50.77,299500.0,32.5016,32.5656,32.4311,32.508,299500.0
2008-03-18 15:40:00,50.77,50.98,50.74,50.76,480900.0,32.508,32.6424,32.4888,32.5016,480900.0
2008-03-18 15:50:00,50.75,51.17,50.75,51.05,788000.0,32.4952,32.7641,32.4952,32.6873,788000.0
2008-03-19 09:30:00,51.34,51.99,51.11,51.9,599800.0,32.8729,33.2891,32.7257,33.2315,599800.0
2008-03-19 09:40:00,51.84,52.21,51.58,52.1,361600.0,33.1931,33.43,33.0266,33.3596,361600.0
2008-03-19 09:50:00,52.1,52.11,51.6,51.64,388300.0,33.3596,33.366,33.0394,33.065,388300.0
2008-03-19 10:00:00,51.63,51.65,51.19,51.19,429500.0,33.0586,33.0714,32.7769,32.7769,429500.0
2008-03-19 10:10:00,51.19,51.21,50.65,50.84,861400.0,32.7769,32.7897,32.4311,32.5528,861400.0
2008-03-19 10:20:00,50.84,51.2,50.77,50.86,336100.0,32.5528,32.7833,32.508,32.5656,336100.0
2008-03-19 10:30:00,50.84,50.86,50.71,50.75,306900.0,32.5528,32.5656,32.4696,32.4952,306900.0
2008-03-19 10:40:00,50.74,51.05,50.66,51.04,485900.0,32.4888,32.6873,32.4375,32.6809,485900.0
2008-03-19 10:50:00,51.04,51.13,50.96,51.08,262800.0,32.6809,32.7385,32.6296,32.7065,262800.0
2008-03-19 11:00:00,51.07,51.2,50.94,51.14,259500.0,32.7001,32.7833,32.6168,32.7449,259500.0
2008-03-19 11:10:00,51.14,51.23,51.06,51.06,167200.0,32.7449,32.8025,32.6937,32.6937,167200.0
2008-03-19 11:20:00,51.06,51.25,50.99,51.16,216500.0,32.6937,32.8153,32.6488,32.7577,216500.0
2008-03-19 11:30:00,51.17,51.3,51.05,51.26,230400.0,32.7641,32.8473,32.6873,32.8217,230400.0
2008-03-19 11:40:00,51.29,51.34,51.12,51.21,191200.0,32.8409,32.8729,32.7321,32.7897,191200.0
2008-03-19 11:50:00,51.2,51.39,51.13,51.16,163900.0,32.7833,32.905,32.7385,32.7577,163900.0
2008-03-19 12:00:00,51.16,51.3,51.01,51.28,226700.0,32.7577,32.8473,32.6616,32.8345,226700.0
2008-03-19 12:10:00,51.29,51.4,51.2,51.34,224200.0,32.8409,32.9114,32.7833,32.8729,224200.0
2008-03-19 12:20:00,51.32,51.45,51.3,51.35,247000.0,32.8601,32.9434,32.8473,32.8793,247000.0
2008-03-19 12:30:00,51.36,51.51,51.16,51.21,188500.0,32.8858,32.9818,32.7577,32.7897,188500.0
2008-03-19 12:40:00,51.22,51.25,51.05,51.1,242200.0,32.7961,32.8153,32.6873,32.7193,242200.0
2008-03-19 12:50:00,51.12,51.16,50.97,51.0,315500.0,32.7321,32.7577,32.636,32.6552,315500.0
2008-03-19 13:00:00,51.01,51.16,50.97,50.99,285600.0,32.6616,32.7577,32.636,32.6488,285600.0
2008-03-19 13:10:00,50.98,51.21,50.91,51.13,155400.0,32.6424,32.7897,32.5976,32.7385,155400.0
2008-03-19 13:20:00,51.15,51.15,50.8,50.9,345800.0,32.7513,32.7513,32.5272,32.5912,345800.0
2008-03-19 13:30:00,50.87,50.93,50.75,50.88,150100.0,32.572,32.6104,32.4952,32.5784,150100.0
2008-03-19 13:40:00,50.86,51.12,50.76,50.96,144100.0,32.5656,32.7321,32.5016,32.6296,144100.0
2008-03-19 13:50:00,50.96,50.96,50.63,50.68,349700.0,32.6296,32.6296,32.4183,32.4503,349700.0
2008-03-19 14:00:00,50.67,50.79,50.4,50.5,220900.0,32.4439,32.5208,32.2711,32.3351,220900.0
2008-03-19 14:10:00,50.5,50.79,50.47,50.6,344100.0,32.3351,32.5208,32.3159,32.3991,344100.0
2008-03-19 14:20:00,50.6,50.85,50.45,50.66,389500.0,32.3991,32.5592,32.3031,32.4375,389500.0
2008-03-19 14:30:00,50.69,50.73,50.33,50.36,320300.0,32.4568,32.4824,32.2262,32.2455,320300.0
2008-03-19 14:40:00,50.35,50.65,50.24,50.51,238600.0,32.2391,32.4311,32.1686,32.3415,238600.0
2008-03-19 14:50:00,50.51,50.81,50.3,50.75,242500.0,32.3415,32.5336,32.207,32.4952,242500.0
2008-03-19 15:00:00,50.75,50.98,50.67,50.88,234600.0,32.4952,32.6424,32.4439,32.5784,234600.0
2008-03-19 15:10:00,50.9,50.99,50.53,50.56,181100.0,32.5912,32.6488,32.3543,32.3735,181100.0
2008-03-19 15:20:00,50.59,50.72,50.22,50.28,311600.0,32.3927,32.476,32.1558,32.1942,311600.0
2008-03-19 15:30:00,50.29,50.45,50.07,50.08,329900.0,32.2006,32.3031,32.0598,32.0662,329900.0
2008-03-19 15:40:00,50.08,50.46,50.07,50.42,422000.0,32.0662,32.3095,32.0598,32.2839,422000.0
2008-03-19 15:50:00,50.42,50.48,50.04,50.14,661400.0,32.2839,32.3223,32.0406,32.1046,661400.0
2008-03-20 09:30:00,50.2,51.0,50.15,50.68,1266600.0,32.143,32.6552,32.111,32.4503,1266600.0
2008-03-20 09:40:00,50.7,50.83,50.54,50.77,271400.0,32.4632,32.5464,32.3607,32.508,271400.0
2008-03-20 09:50:00,50.78,51.22,50.74,51.01,338400.0,32.5144,32.7961,32.4888,32.6616,338400.0
2008-03-20 10:00:00,51.0,51.36,50.93,51.0,259800.0,32.6552,32.8858,32.6104,32.6552,259800.0
2008-03-20 10:10:00,50.97,51.36,50.91,51.3,187200.0,32.636,32.8858,32.5976,32.8473,187200.0
2008-03-20 10:20:00,51.29,51.4,51.16,51.38,190100.0,32.8409,32.9114,32.7577,32.8986,190100.0
2008-03-20 10:30:00,51.35,51.49,51.13,51.36,269900.0,32.8793,32.969,32.7385,32.8858,269900.0
2008-03-20 10:40:00,51.34,51.7,51.28,51.55,250400.0,32.8729,33.1035,32.8345,33.0074,250400.0
2008-03-20 10:50:00,51.55,51.98,51.55,51.95,235000.0,33.0074,33.2827,33.0074,33.2635,235000.0
2008-03-20 11:00:00,51.95,52.0,51.73,51.79,163000.0,33.2635,33.2955,33.1227,33.1611,163000.0
2008-03-20 11:10:00,51.79,51.95,51.64,51.89,313900.0,33.1611,33.2635,33.065,33.2251,313900.0
2008-03-20 11:20:00,51.88,52.09,51.87,51.96,304000.0,33.2187,33.3532,33.2123,33.2699,304000.0
2008-03-20 11:30:00,51.96,51.96,51.77,51.86,261200.0,33.2699,33.2699,33.1483,33.2059,261200.0
2008-03-20 11:40:00,51.88,51.9,51.55,51.63,179400.0,33.2187,33.2315,33.0074,33.0586,179400.0
2008-03-20 11:50:00,51.62,51.72,51.57,51.63,105600.0,33.0522,33.1163,33.0202,33.0586,105600.0
2008-03-20 12:00:00,51.63,51.9,51.6,51.71,234000.0,33.0586,33.2315,33.0394,33.1099,234000.0
2008-03-20 12:10:00,51.71,51.98,51.57,51.9,131800.0,33.1099,33.2827,33.0202,33.2315,131800.0
2008-03-20 12:20:00,51.88,51.95,51.66,51.72,98600.0,33.2187,33.2635,33.0778,33.1163,98600.0
2008-03-20 12:30:00,51.73,51.85,51.45,51.57,109300.0,33.1227,33.1995,32.9434,33.0202,109300.0
2008-03-20 12:40:00,51.55,51.76,51.41,51.62,127500.0,33.0074,33.1419,32.9178,33.0522,127500.0
2008-03-20 12:50:00,51.63,51.8,51.61,51.66,115700.0,33.0586,33.1675,33.0458,33.0778,115700.0
2008-03-20 13:00:00,51.66,51.88,51.64,51.77,72400.0,33.0778,33.2187,33.065,33.1483,72400.0
2008-03-20 13:10:00,51.78,51.8,51.64,51.8,44500.0,33.1547,33.1675,33.065,33.1675,44500.0
2008-03-20 13:20:00,51.8,52.08,51.8,52.06,111600.0,33.1675,33.3468,33.1675,33.334,111600.0
2008-03-20 13:30:00,52.06,52.15,51.98,52.14,155900.0,33.334,33.3916,33.2827,33.3852,155900.0
2008-03-20 13:40:00,52.14,52.19,51.98,52.01,138900.0,33.3852,33.4172,33.2827,33.3019,138900.0
2008-03-20 13:50:00,52.01,52.04,51.77,51.84,169700.0,33.3019,33.3212,33.1483,33.1931,169700.0
2008-03-20 14:00:00,51.84,52.08,51.84,51.9,149900.0,33.1931,33.3468,33.1931,33.2315,149900.0
2008-03-20 14:10:00,51.94,52.03,51.83,51.91,147400.0,33.2571,33.3148,33.1867,33.2379,147400.0
2008-03-20 14:20:00,51.91,52.02,51.82,51.99,94000.0,33.2379,33.3083,33.1803,33.2891,94000.0
2008-03-20 14:30:00,51.99,52.17,51.94,52.14,220000.0,33.2891,33.4044,33.2571,33.3852,220000.0
2008-03-20 14:40:00,52.15,52.25,52.05,52.25,265200.0,33.3916,33.4556,33.3276,33.4556,265200.0
2008-03-20 14:50:00,52.24,52.4,52.23,52.39,261300.0,33.4492,33.5517,33.4428,33.5453,261300.0
2008-03-20 15:00:00,52.38,52.59,52.37,52.49,344000.0,33.5389,33.6733,33.5325,33.6093,344000.0
2008-03-20 15:10:00,52.5,52.54,52.39,52.48,234500.0,33.6157,33.6413,33.5453,33.6029,234500.0
2008-03-20 15:20:00,52.48,52.69,52.38,52.45,464000.0,33.6029,33.7373,33.5389,33.5837,464000.0
2008-03-20 15:30:00,52.46,52.51,52.25,52.36,417400.0,33.5901,33.6221,33.4556,33.5261,417400.0
2008-03-20 15:40:00,52.36,52.43,52.21,52.27,488000.0,33.5261,33.5709,33.43,33.4684,488000.0
2008-03-20 15:50:00,52.27,52.51,50.14,52.4,1092300.0,33.4684,33.6221,32.1046,33.5517,1092300.0
2008-03-24 09:30:00,52.35,53.4,52.08,53.19,608100.0,33.5196,34.192,33.3468,34.0575,608100.0
2008-03-24 09:40:00,53.19,53.29,53.06,53.26,270600.0,34.0575,34.1215,33.9743,34.1023,270600.0
2008-03-24 09:50:00,53.26,53.48,53.18,53.47,214400.0,34.1023,34.2432,34.0511,34.2368,214400.0
2008-03-24 10:00:00,53.47,53.75,53.35,53.7,435200.0,34.2368,34.4161,34.1599,34.3841,435200.0
2008-03-24 10:10:00,53.7,53.79,53.5,53.67,313600.0,34.3841,34.4417,34.256,34.3648,313600.0
2008-03-24 10:20:00,53.68,53.7,53.23,53.43,235700.0,34.3712,34.3841,34.0831,34.2112,235700.0
2008-03-24 10:30:00,53.41,53.74,53.4,53.74,247800.0,34.1984,34.4097,34.192,34.4097,247800.0
2008-03-24 10:40:00,53.74,53.95,53.57,53.89,286400.0,34.4097,34.5441,34.3008,34.5057,286400.0
2008-03-24 10:50:00,53.89,53.93,53.68,53.74,101400.0,34.5057,34.5313,34.3712,34.4097,101400.0
2008-03-24 11:00:00,53.72,53.73,53.55,53.65,117300.0,34.3969,34.4033,34.288,34.352,117300.0
2008-03-24 11:10:00,53.66,53.73,53.6,53.69,102100.0,34.3584,34.4033,34.32,34.3776,102100.0
2008-03-24 11:20:00,53.69,53.84,53.59,53.81,111200.0,34.3776,34.4737,34.3136,34.4545,111200.0
2008-03-24 11:30:00,53.81,53.93,53.68,53.83,101700.0,34.4545,34.5313,34.3712,34.4673,101700.0
2008-03-24 11:40:00,53.83,53.89,53.66,53.68,137600.0,34.4673,34.5057,34.3584,34.3712,137600.0
2008-03-24 11:50:00,53.67,53.72,53.56,53.64,105400.0,34.3648,34.3969,34.2944,34.3456,105400.0
2008-03-24 12:00:00,53.65,53.65,53.45,53.53,82600.0,34.352,34.352,34.224,34.2752,82600.0
2008-03-24 12:10:00,53.51,53.65,53.44,53.64,104800.0,34.2624,34.352,34.2176,34.3456,104800.0
2008-03-24 12:20:00,53.64,53.71,53.52,53.71,66000.0,34.3456,34.3905,34.2688,34.3905,66000.0
2008-03-24 12:30:00,53.72,53.89,53.7,53.85,272100.0,34.3969,34.5057,34.3841,34.4801,272100.0
2008-03-24 12:40:00,53.84,53.88,53.72,53.87,79500.0,34.4737,34.4993,34.3969,34.4929,79500.0
2008-03-24 12:50:00,53.86,54.04,53.75,53.82,124100.0,34.4865,34.6018,34.4161,34.4609,124100.0
2008-03-24 13:00:00,53.81,53.81,53.64,53.75,57300.0,34.4545,34.4545,34.3456,34.4161,57300.0
2008-03-24 13:10:00,53.74,53.74,53.6,53.61,58300.0,34.4097,34.4097,34.32,34.3264,58300.0
2008-03-24 13:20:00,53.62,53.71,53.54,53.56,70100.0,34.3328,34.3905,34.2816,34.2944,70100.0
2008-03-24 13:30:00,53.56,53.56,53.36,53.47,142700.0,34.2944,34.2944,34.1663,34.2368,142700.0
2008-03-24 13:40:00,53.46,53.52,53.32,53.39,121300.0,34.2304,34.2688,34.1407,34.1856,121300.0
2008-03-24 13:50:00,53.38,53.57,53.37,53.57,151700.0,34.1792,34.3008,34.1728,34.3008,151700.0
2008-03-24 14:00:00,53.57,53.57,53.32,53.44,263200.0,34.3008,34.3008,34.1407,34.2176,263200.0
2008-03-24 14:10:00,53.44,53.59,53.37,53.58,151500.0,34.2176,34.3136,34.1728,34.3072,151500.0
2008-03-24 14:20:00,53.58,53.64,53.47,53.63,94500.0,34.3072,34.3456,34.2368,34.3392,94500.0
2008-03-24 14:30:00,53.63,53.7,53.5,53.56,139300.0,34.3392,34.3841,34.256,34.2944,139300.0
2008-03-24 14:40:00,53.56,53.68,53.32,53.33,184800.0,34.2944,34.3712,34.1407,34.1471,184800.0
2008-03-24 14:50:00,53.33,53.34,53.09,53.12,301200.0,34.1471,34.1535,33.9935,34.0127,301200.0
2008-03-24 15:00:00,53.12,53.28,53.1,53.2,231100.0,34.0127,34.1151,33.9999,34.0639,231100.0
2008-03-24 15:10:00,53.19,53.38,53.19,53.28,278100.0,34.0575,34.1792,34.0575,34.1151,278100.0
2008-03-24 15:20:00,53.28,53.41,53.22,53.25,197900.0,34.1151,34.1984,34.0767,34.0959,197900.0
2008-03-24 15:30:00,53.25,53.47,53.24,53.46,262100.0,34.0959,34.2368,34.0895,34.2304,262100.0
2008-03-24 15:40:00,53.47,53.69,53.43,53.53,393500.0,34.2368,34.3776,34.2112,34.2752,393500.0
2008-03-24 15:50:00,53.53,53.7,53.47,53.61,621000.0,34.2752,34.3841,34.2368,34.3264,621000.0
2008-03-25 09:30:00,53.58,53.58,53.0,53.38,432000.0,34.3072,34.3072,33.9358,34.1792,432000.0
2008-03-25 09:40:00,53.37,53.82,53.35,53.55,496400.0,34.1728,34.4609,34.1599,34.288,496400.0
2008-03-25 09:50:00,53.55,53.72,53.2,53.28,515600.0,34.288,34.3969,34.0639,34.1151,515600.0
2008-03-25 10:00:00,53.28,53.49,53.06,53.4,441500.0,34.1151,34.2496,33.9743,34.192,441500.0
2008-03-25 10:10:00,53.39,53.53,53.36,53.43,318100.0,34.1856,34.2752,34.1663,34.2112,318100.0
2008-03-25 10:20:00,53.42,53.52,53.31,53.35,461700.0,34.2048,34.2688,34.1343,34.1599,461700.0
2008-03-25 10:30:00,53.38,53.59,53.16,53.35,591800.0,34.1792,34.3136,34.0383,34.1599,591800.0
2008-03-25 10:40:00,53.35,53.55,53.27,53.55,393500.0,34.1599,34.288,34.1087,34.288,393500.0
2008-03-25 10:50:00,53.57,53.64,53.4,53.48,293500.0,34.3008,34.3456,34.192,34.2432,293500.0
2008-03-25 11:00:00,53.48,53.58,53.34,53.38,158400.0,34.2432,34.3072,34.1535,34.1792,158400.0
2008-03-25 11:10:00,53.35,53.52,53.22,53.23,130500.0,34.1599,34.2688,34.0767,34.0831,130500.0
2008-03-25 11:20:00,53.22,53.34,53.1,53.29,144800.0,34.0767,34.1535,33.9999,34.1215,144800.0
2008-03-25 11:30:00,53.29,53.43,53.12,53.14,151900.0,34.1215,34.2112,34.0127,34.0255,151900.0
2008-03-25 11:40:00,53.15,53.24,53.11,53.2,167700.0,34.0319,34.0895,34.0063,34.0639,167700.0
2008-03-25 11:50:00,53.19,53.34,53.14,53.23,154600.0,34.0575,34.1535,34.0255,34.0831,154600.0
2008-03-25 12:00:00,53.23,53.5,53.15,53.46,188000.0,34.0831,34.256,34.0319,34.2304,188000.0
2008-03-25 12:10:00,53.48,53.5,53.27,53.46,165800.0,34.2432,34.256,34.1087,34.2304,165800.0
2008-03-25 12:20:00,53.48,53.48,53.3,53.45,75600.0,34.2432,34.2432,34.1279,34.224,75600.0
2008-03-25 12:30:00,53.45,53.46,53.33,53.43,135100.0,34.224,34.2304,34.1471,34.2112,135100.0
2008-03-25 12:40:00,53.44,53.46,53.35,53.43,106700.0,34.2176,34.2304,34.1599,34.2112,106700.0
2008-03-25 12:50:00,53.43,53.5,53.28,53.28,166200.0,34.2112,34.256,34.1151,34.1151,166200.0
2008-03-25 13:00:00,53.3,53.34,53.18,53.2,139300.0,34.1279,34.1535,34.0511,34.0639,139300.0
2008-03-25 13:10:00,53.23,53.44,53.21,53.35,162100.0,34.0831,34.2176,34.0703,34.1599,162100.0
2008-03-25 13:20:00,53.35,53.5,53.31,53.39,91800.0,34.1599,34.256,34.1343,34.1856,91800.0
2008-03-25 13:30:00,53.41,53.5,53.36,53.37,102100.0,34.1984,34.256,34.1663,34.1728,102100.0
2008-03-25 13:40:00,53.37,53.49,53.29,53.48,86400.0,34.1728,34.2496,34.1215,34.2432,86400.0
2008-03-25 13:50:00,53.49,53.64,53.45,53.64,172900.0,34.2496,34.3456,34.224,34.3456,172900.0
2008-03-25 14:00:00,53.65,53.85,53.47,53.63,138500.0,34.352,34.4801,34.2368,34.3392,138500.0
2008-03-25 14:10:00,53.64,53.64,53.41,53.42,123000.0,34.3456,34.3456,34.1984,34.2048,123000.0
2008-03-25 14:20:00,53.42,53.6,53.4,53.46,152000.0,34.2048,34.32,34.192,34.2304,152000.0
2008-03-25 14:30:00,53.46,53.46,53.34,53.41,93100.0,34.2304,34.2304,34.1535,34.1984,93100.0
2008-03-25 14:40:00,53.41,53.55,53.35,53.5,137000.0,34.1984,34.288,34.1599,34.256,137000.0
2008-03-25 14:50:00,53.51,53.68,53.48,53.57,127900.0,34.2624,34.3712,34.2432,34.3008,127900.0
2008-03-25 15:00:00,53.58,53.64,53.44,53.46,127500.0,34.3072,34.3456,34.2176,34.2304,127500.0
2008-03-25 15:10:00,53.46,53.67,53.35,53.52,115700.0,34.2304,34.3648,34.1599,34.2688,115700.0
2008-03-25 15:20:00,53.52,53.59,53.38,53.43,160500.0,34.2688,34.3136,34.1792,34.2112,160500.0
2008-03-25 15:30:00,53.44,53.56,53.37,53.4,174000.0,34.2176,34.2944,34.1728,34.192,174000.0
2008-03-25 15:40:00,53.4,53.61,53.39,53.5,266800.0,34.192,34.3264,34.1856,34.256,266800.0
2008-03-25 15:50:00,53.49,53.58,53.39,53.47,508900.0,34.2496,34.3072,34.1856,34.2368,508900.0
2008-03-26 09:30:00,53.07,53.34,52.91,53.05,385500.0,33.9807,34.1535,33.8782,33.9679,385500.0
2008-03-26 09:40:00,53.05,53.24,52.75,52.82,242800.0,33.9679,34.0895,33.7758,33.8206,242800.0
2008-03-26 09:50:00,52.84,52.95,52.77,52.91,207800.0,33.8334,33.9038,33.7886,33.8782,207800.0
2008-03-26 10:00:00,52.92,53.14,52.9,53.03,160300.0,33.8846,34.0255,33.8718,33.9551,160300.0
2008-03-26 10:10:00,53.04,53.13,52.8,52.88,150000.0,33.9615,34.0191,33.8078,33.859,150000.0
2008-03-26 10:20:00,52.89,53.13,52.8,53.12,134200.0,33.8654,34.0191,33.8078,34.0127,134200.0
2008-03-26 10:30:00,53.1,53.1,52.8,52.82,219500.0,33.9999,33.9999,33.8078,33.8206,219500.0
2008-03-26 10:40:00,52.82,52.92,52.76,52.77,295000.0,33.8206,33.8846,33.7822,33.7886,295000.0
2008-03-26 10:50:00,52.77,52.99,52.74,52.89,210200.0,33.7886,33.9294,33.7694,33.8654,210200.0
2008-03-26 11:00:00,52.87,53.01,52.79,52.84,118400.0,33.8526,33.9422,33.8014,33.8334,118400.0
2008-03-26 11:10:00,52.83,52.91,52.76,52.87,396000.0,33.827,33.8782,33.7822,33.8526,396000.0
2008-03-26 11:20:00,52.87,52.93,52.76,52.86,208700.0,33.8526,33.891,33.7822,33.8462,208700.0
2008-03-26 11:30:00,52.85,52.94,52.77,52.8,166900.0,33.8398,33.8974,33.7886,33.8078,166900.0
2008-03-26 11:40:00,52.81,52.89,52.74,52.85,137500.0,33.8142,33.8654,33.7694,33.8398,137500.0
2008-03-26 11:50:00,52.85,53.03,52.81,52.9,82700.0,33.8398,33.9551,33.8142,33.8718,82700.0
2008-03-26 12:00:00,52.9,52.9,52.78,52.88,63300.0,33.8718,33.8718,33.795,33.859,63300.0
2008-03-26 12:10:00,52.88,52.91,52.75,52.79,71900.0,33.859,33.8782,33.7758,33.8014,71900.0
2008-03-26 12:20:00,52.78,52.84,52.75,52.79,84600.0,33.795,33.8334,33.7758,33.8014,84600.0
2008-03-26 12:30:00,52.78,52.83,52.75,52.79,98900.0,33.795,33.827,33.7758,33.8014,98900.0
2008-03-26 12:40:00,52.8,52.82,52.72,52.78,119900.0,33.8078,33.8206,33.7566,33.795,119900.0
2008-03-26 12:50:00,52.77,52.79,52.61,52.69,150300.0,33.7886,33.8014,33.6861,33.7373,150300.0
2008-03-26 13:00:00,52.7,52.85,52.63,52.76,146100.0,33.7438,33.8398,33.6989,33.7822,146100.0
2008-03-26 13:10:00,52.73,52.89,52.71,52.83,76700.0,33.763,33.8654,33.7502,33.827,76700.0
2008-03-26 13:20:00,52.83,52.86,52.66,52.66,71800.0,33.827,33.8462,33.7181,33.7181,71800.0
2008-03-26 13:30:00,52.68,52.71,52.47,52.6,208700.0,33.7309,33.7502,33.5965,33.6797,208700.0
2008-03-26 13:40:00,52.59,52.64,52.53,52.56,66300.0,33.6733,33.7053,33.6349,33.6541,66300.0
2008-03-26 13:50:00,52.56,52.63,52.5,52.54,56900.0,33.6541,33.6989,33.6157,33.6413,56900.0
2008-03-26 14:00:00,52.53,52.62,52.42,52.56,121800.0,33.6349,33.6925,33.5645,33.6541,121800.0
2008-03-26 14:10:00,52.55,52.62,52.46,52.55,94900.0,33.6477,33.6925,33.5901,33.6477,94900.0
2008-03-26 14:20:00,52.55,52.58,52.41,52.53,157200.0,33.6477,33.6669,33.5581,33.6349,157200.0
2008-03-26 14:30:00,52.52,52.6,52.39,52.5,115900.0,33.6285,33.6797,33.5453,33.6157,115900.0
2008-03-26 14:40:00,52.5,52.5,52.36,52.45,111600.0,33.6157,33.6157,33.5261,33.5837,111600.0
2008-03-26 14:50:00,52.44,52.7,52.41,52.7,173400.0,33.5773,33.7438,33.5581,33.7438,173400.0
2008-03-26 15:00:00,52.69,52.74,52.47,52.5,356000.0,33.7373,33.7694,33.5965,33.6157,356000.0
2008-03-26 15:10:00,52.5,52.5,52.39,52.41,214800.0,33.6157,33.6157,33.5453,33.5581,214800.0
2008-03-26 15:20:00,52.4,52.49,52.25,52.29,448300.0,33.5517,33.6093,33.4556,33.4812,448300.0
2008-03-26 15:30:00,52.28,52.36,52.08,52.09,463400.0,33.4748,33.5261,33.3468,33.3532,463400.0
2008-03-26 15:40:00,52.09,52.31,51.92,52.31,1253200.0,33.3532,33.494,33.2443,33.494,1253200.0
2008-03-26 15:50:00,52.32,52.58,52.26,52.41,1257900.0,33.5004,33.6669,33.462,33.5581,1257900.0
2008-03-27 09:30:00,52.52,53.0,52.21,52.26,357300.0,33.6285,33.9358,33.43,33.462,357300.0
2008-03-27 09:40:00,52.25,52.45,52.04,52.06,297200.0,33.4556,33.5837,33.3212,33.334,297200.0
2008-03-27 09:50:00,52.06,52.06,51.56,52.01,584400.0,33.334,33.334,33.0138,33.3019,584400.0
2008-03-27 10:00:00,52.0,52.08,51.71,51.74,197600.0,33.2955,33.3468,33.1099,33.1291,197600.0
2008-03-27 10:10:00,51.75,51.81,51.65,51.71,332100.0,33.1355,33.1739,33.0714,33.1099,332100.0
2008-03-27 10:20:00,51.7,51.79,51.59,51.68,309700.0,33.1035,33.1611,33.033,33.0906,309700.0
2008-03-27 10:30:00,51.68,51.8,51.49,51.74,233200.0,33.0906,33.1675,32.969,33.1291,233200.0
2008-03-27 10:40:00,51.74,51.8,51.68,51.68,109200.0,33.1291,33.1675,33.0906,33.0906,109200.0
2008-03-27 10:50:00,51.68,51.87,51.61,51.67,127500.0,33.0906,33.2123,33.0458,33.0842,127500.0
2008-03-27 11:00:00,51.69,51.82,51.64,51.8,81900.0,33.0971,33.1803,33.065,33.1675,81900.0
2008-03-27 11:10:00,51.8,51.96,51.67,51.92,107700.0,33.1675,33.2699,33.0842,33.2443,107700.0
2008-03-27 11:20:00,51.92,52.0,51.8,51.83,84000.0,33.2443,33.2955,33.1675,33.1867,84000.0
2008-03-27 11:30:00,51.84,52.02,51.78,51.98,97900.0,33.1931,33.3083,33.1547,33.2827,97900.0
2008-03-27 11:40:00,51.99,52.13,51.95,52.12,121800.0,33.2891,33.3788,33.2635,33.3724,121800.0
2008-03-27 11:50:00,52.09,52.1,51.84,51.88,75000.0,33.3532,33.3596,33.1931,33.2187,75000.0
2008-03-27 12:00:00,51.87,52.05,51.85,52.05,58000.0,33.2123,33.3276,33.1995,33.3276,58000.0
2008-03-27 12:10:00,52.06,52.14,51.86,52.1,154000.0,33.334,33.3852,33.2059,33.3596,154000.0
2008-03-27 12:20:00,52.1,52.18,52.02,52.18,85800.0,33.3596,33.4108,33.3083,33.4108,85800.0
2008-03-27 12:30:00,52.18,52.28,52.15,52.19,113200.0,33.4108,33.4748,33.3916,33.4172,113200.0
2008-03-27 12:40:00,52.19,52.25,52.14,52.21,67500.0,33.4172,33.4556,33.3852,33.43,67500.0
2008-03-27 12:50:00,52.2,52.2,51.91,51.91,60400.0,33.4236,33.4236,33.2379,33.2379,60400.0
2008-03-27 13:00:00,51.92,52.09,51.84,52.04,64000.0,33.2443,33.3532,33.1931,33.3212,64000.0
2008-03-27 13:10:00,52.03,52.13,51.87,51.87,61200.0,33.3148,33.3788,33.2123,33.2123,61200.0
2008-03-27 13:20:00,51.87,51.87,51.75,51.83,53900.0,33.2123,33.2123,33.1355,33.1867,53900.0
2008-03-27 13:30:00,51.83,51.84,51.48,51.61,107900.0,33.1867,33.1931,32.9626,33.0458,107900.0
2008-03-27 13:40:00,51.61,51.62,51.41,51.53,80800.0,33.0458,33.0522,32.9178,32.9946,80800.0
2008-03-27 13:50:00,51.53,51.61,51.49,51.55,59300.0,32.9946,33.0458,32.969,33.0074,59300.0
2008-03-27 14:00:00,51.54,51.54,51.29,51.49,123600.0,33.001,33.001,32.8409,32.969,123600.0
2008-03-27 14:10:00,51.49,51.57,51.32,51.5,560800.0,32.969,33.0202,32.8601,32.9754,560800.0
2008-03-27 14:20:00,51.5,51.76,51.5,51.68,101700.0,32.9754,33.1419,32.9754,33.0906,101700.0
2008-03-27 14:30:00,51.68,51.95,51.65,51.89,252800.0,33.0906,33.2635,33.0714,33.2251,252800.0
2008-03-27 14:40:00,51.89,52.0,51.79,51.93,100700.0,33.2251,33.2955,33.1611,33.2507,100700.0
2008-03-27 14:50:00,51.91,52.01,51.68,51.74,127600.0,33.2379,33.3019,33.0906,33.1291,127600.0
2008-03-27 15:00:00,51.75,51.9,51.59,51.59,133600.0,33.1355,33.2315,33.033,33.033,133600.0
2008-03-27 15:10:00,51.59,51.61,51.44,51.48,216600.0,33.033,33.0458,32.937,32.9626,216600.0
2008-03-27 15:20:00,51.48,51.48,51.31,51.38,206100.0,32.9626,32.9626,32.8537,32.8986,206100.0
2008-03-27 15:30:00,51.37,51.37,50.93,50.94,466800.0,32.8922,32.8922,32.6104,32.6168,466800.0
2008-03-27 15:40:00,50.93,51.13,50.87,50.87,650000.0,32.6104,32.7385,32.572,32.572,650000.0
2008-03-27 15:50:00,50.88,51.05,50.77,51.0,873400.0,32.5784,32.6873,32.508,32.6552,873400.0
2008-03-28 09:30:00,50.05,50.52,49.5,50.2,980700.0,32.047,32.3479,31.6948,32.143,980700.0
2008-03-28 09:40:00,50.2,50.42,49.94,50.02,693800.0,32.143,32.2839,31.9765,32.0278,693800.0
2008-03-28 09:50:00,50.01,50.3,50.01,50.14,384000.0,32.0213,32.207,32.0213,32.1046,384000.0
2008-03-28 10:00:00,50.11,50.46,50.09,50.4,402000.0,32.0854,32.3095,32.0726,32.2711,402000.0
2008-03-28 10:10:00,50.41,50.43,50.09,50.11,446200.0,32.2775,32.2903,32.0726,32.0854,446200.0
2008-03-28 10:20:00,50.11,50.26,50.0,50.2,340500.0,32.0854,32.1814,32.0149,32.143,340500.0
2008-03-28 10:30:00,50.2,50.32,50.05,50.05,306600.0,32.143,32.2198,32.047,32.047,306600.0
2008-03-28 10:40:00,50.05,50.3,50.03,50.12,198100.0,32.047,32.207,32.0342,32.0918,198100.0
2008-03-28 10:50:00,50.12,50.21,50.08,50.11,189900.0,32.0918,32.1494,32.0662,32.0854,189900.0
2008-03-28 11:00:00,50.11,50.13,49.82,49.82,331100.0,32.0854,32.0982,31.8997,31.8997,331100.0
2008-03-28 11:10:00,49.82,49.96,49.7,49.81,314200.0,31.8997,31.9893,31.8229,31.8933,314200.0
2008-03-28 11:20:00,49.8,50.1,49.77,49.97,144000.0,31.8869,32.079,31.8677,31.9957,144000.0
2008-03-28 11:30:00,49.98,50.11,49.89,49.93,167800.0,32.0021,32.0854,31.9445,31.9701,167800.0
2008-03-28 11:40:00,49.95,50.16,49.93,50.1,306800.0,31.9829,32.1174,31.9701,32.079,306800.0
2008-03-28 11:50:00,50.09,50.35,50.07,50.29,206500.0,32.0726,32.2391,32.0598,32.2006,206500.0
2008-03-28 12:00:00,50.29,50.35,50.17,50.3,162900.0,32.2006,32.2391,32.1238,32.207,162900.0
2008-03-28 12:10:00,50.3,50.3,50.09,50.13,119000.0,32.207,32.207,32.0726,32.0982,119000.0
2008-03-28 12:20:00,50.13,50.24,50.13,50.23,101900.0,32.0982,32.1686,32.0982,32.1622,101900.0
2008-03-28 12:30:00,50.23,50.25,50.07,50.1,101500.0,32.1622,32.175,32.0598,32.079,101500.0
2008-03-28 12:40:00,50.1,50.22,49.94,50.02,150000.0,32.079,32.1558,31.9765,32.0278,150000.0
2008-03-28 12:50:00,50.02,50.08,49.98,49.98,158200.0,32.0278,32.0662,32.0021,32.0021,158200.0
2008-03-28 13:00:00,49.99,50.13,49.97,50.1,376000.0,32.0085,32.0982,31.9957,32.079,376000.0
2008-03-28 13:10:00,50.1,50.19,50.08,50.18,1031200.0,32.079,32.1366,32.0662,32.1302,1031200.0
2008-03-28 13:20:00,50.19,50.25,50.15,50.23,118800.0,32.1366,32.175,32.111,32.1622,118800.0
2008-03-28 13:30:00,50.23,50.23,50.12,50.15,179700.0,32.1622,32.1622,32.0918,32.111,179700.0
2008-03-28 13:40:00,50.14,50.15,49.93,50.02,201800.0,32.1046,32.111,31.9701,32.0278,201800.0
2008-03-28 13:50:00,50.02,50.04,49.96,50.02,166200.0,32.0278,32.0406,31.9893,32.0278,166200.0
2008-03-28 14:00:00,50.02,50.1,50.0,50.05,117100.0,32.0278,32.079,32.0149,32.047,117100.0
2008-03-28 14:10:00,50.06,50.14,49.99,49.99,155300.0,32.0534,32.1046,32.0085,32.0085,155300.0
2008-03-28 14:20:00,49.99,50.07,49.81,49.96,331400.0,32.0085,32.0598,31.8933,31.9893,331400.0
2008-03-28 14:30:00,49.97,50.04,49.86,49.94,164200.0,31.9957,32.0406,31.9253,31.9765,164200.0
2008-03-28 14:40:00,49.93,50.03,49.9,50.02,106000.0,31.9701,32.0342,31.9509,32.0278,106000.0
2008-03-28 14:50:00,50.02,50.1,49.91,50.08,168400.0,32.0278,32.079,31.9573,32.0662,168400.0
2008-03-28 15:00:00,50.09,50.09,49.95,49.98,283900.0,32.0726,32.0726,31.9829,32.0021,283900.0
2008-03-28 15:10:00,49.98,50.03,49.82,49.86,325400.0,32.0021,32.0342,31.8997,31.9253,325400.0
2008-03-28 15:20:00,49.86,49.96,49.84,49.92,319400.0,31.9253,31.9893,31.9125,31.9637,319400.0
2008-03-28 15:30:00,49.92,50.0,49.82,49.83,650900.0,31.9637,32.0149,31.8997,31.9061,650900.0
2008-03-28 15:40:00,49.83,50.0,49.49,49.61,988000.0,31.9061,32.0149,31.6884,31.7652,988000.0
2008-03-28 15:50:00,49.6,49.82,49.5,49.8,1054700.0,31.7588,31.8997,31.6948,31.8869,1054700.0
2008-03-31 08:50:00,49.51,49.51,49.51,49.51,300.0,31.7012,31.7012,31.7012,31.7012,300.0
2008-03-31 09:00:00,49.51,49.51,49.51,49.51,0.0,31.7012,31.7012,31.7012,31.7012,0.0
2008-03-31 09:10:00,49.51,49.51,49.41,49.41,2000.0,31.7012,31.7012,31.6372,31.6372,2000.0
2008-03-31 09:20:00,49.41,49.41,49.41,49.41,0.0,31.6372,31.6372,31.6372,31.6372,0.0
2008-03-31 09:30:00,49.76,49.76,49.25,49.37,374200.0,31.8613,31.8613,31.5347,31.6116,374200.0
2008-03-31 09:40:00,49.4,50.18,49.38,50.14,223700.0,31.6308,32.1302,31.618,32.1046,223700.0
2008-03-31 09:50:00,50.14,50.15,49.87,50.01,111400.0,32.1046,32.111,31.9317,32.0213,111400.0
2008-03-31 10:00:00,50.0,50.02,49.63,49.72,205200.0,32.0149,32.0278,31.778,31.8357,205200.0
2008-03-31 10:10:00,49.71,49.76,49.47,49.58,157300.0,31.8293,31.8613,31.6756,31.746,157300.0
2008-03-31 10:20:00,49.57,49.61,49.25,49.27,207200.0,31.7396,31.7652,31.5347,31.5475,207200.0
2008-03-31 10:30:00,49.26,49.5,49.22,49.49,213100.0,31.5411,31.6948,31.5155,31.6884,213100.0
2008-03-31 10:40:00,49.49,49.65,49.46,49.57,212500.0,31.6884,31.7908,31.6692,31.7396,212500.0
2008-03-31 10:50:00,49.56,49.79,49.54,49.74,108700.0,31.7332,31.8805,31.7204,31.8485,108700.0
2008-03-31 11:00:00,49.73,49.73,49.48,49.56,191900.0,31.8421,31.8421,31.682,31.7332,191900.0
2008-03-31 11:10:00,49.55,49.67,49.49,49.58,76200.0,31.7268,31.8036,31.6884,31.746,76200.0
2008-03-31 11:20:00,49.58,49.73,49.58,49.67,145300.0,31.746,31.8421,31.746,31.8036,145300.0
2008-03-31 11:30:00,49.67,49.97,49.67,49.97,117500.0,31.8036,31.9957,31.8036,31.9957,117500.0
2008-03-31 11:40:00,49.96,50.16,49.9,50.16,141700.0,31.9893,32.1174,31.9509,32.1174,141700.0
2008-03-31 11:50:00,50.17,50.45,50.17,50.31,178100.0,32.1238,32.3031,32.1238,32.2134,178100.0
2008-03-31 12:00:00,50.29,50.34,50.22,50.26,60100.0,32.2006,32.2326,32.1558,32.1814,60100.0
2008-03-31 12:10:00,50.26,50.32,50.23,50.32,72700.0,32.1814,32.2198,32.1622,32.2198,72700.0
2008-03-31 12:20:00,50.31,50.4,50.26,50.4,483500.0,32.2134,32.2711,32.1814,32.2711,483500.0
2008-03-31 12:30:00,50.39,50.5,50.36,50.41,72000.0,32.2647,32.3351,32.2455,32.2775,72000.0
2008-03-31 12:40:00,50.41,50.42,50.3,50.41,75800.0,32.2775,32.2839,32.207,32.2775,75800.0
2008-03-31 12:50:00,50.41,50.65,50.4,50.6,81100.0,32.2775,32.4311,32.2711,32.3991,81100.0
2008-03-31 13:00:00,50.6,50.93,50.5,50.91,312800.0,32.3991,32.6104,32.3351,32.5976,312800.0
2008-03-31 13:10:00,50.91,50.91,50.71,50.74,112000.0,32.5976,32.5976,32.4696,32.4888,112000.0
2008-03-31 13:20:00,50.73,50.87,50.67,50.87,163200.0,32.4824,32.572,32.4439,32.572,163200.0
2008-03-31 13:30:00,50.86,51.05,50.85,51.0,186500.0,32.5656,32.6873,32.5592,32.6552,186500.0
2008-03-31 13:40:00,51.0,51.01,50.82,50.88,105100.0,32.6552,32.6616,32.54,32.5784,105100.0
2008-03-31 13:50:00,50.88,50.98,50.82,50.83,100900.0,32.5784,32.6424,32.54,32.5464,100900.0
2008-03-31 14:00:00,50.82,50.84,50.63,50.67,122400.0,32.54,32.5528,32.4183,32.4439,122400.0
2008-03-31 14:10:00,50.66,50.74,50.53,50.54,154100.0,32.4375,32.4888,32.3543,32.3607,154100.0
2008-03-31 14:20:00,50.55,50.65,50.47,50.58,176600.0,32.3671,32.4311,32.3159,32.3863,176600.0
2008-03-31 14:30:00,50.57,50.59,50.5,50.55,172300.0,32.3799,32.3927,32.3351,32.3671,172300.0
2008-03-31 14:40:00,50.55,50.55,50.32,50.35,187700.0,32.3671,32.3671,32.2198,32.2391,187700.0
2008-03-31 14:50:00,50.35,50.41,50.19,50.4,174900.0,32.2391,32.2775,32.1366,32.2711,174900.0
2008-03-31 15:00:00,50.4,50.43,50.28,50.36,152800.0,32.2711,32.2903,32.1942,32.2455,152800.0
2008-03-31 15:10:00,50.36,50.47,50.26,50.45,243600.0,32.2455,32.3159,32.1814,32.3031,243600.0
2008-03-31 15:20:00,50.45,50.72,50.4,50.6,324400.0,32.3031,32.476,32.2711,32.3991,324400.0
2008-03-31 15:30:00,50.61,50.67,50.52,50.53,347000.0,32.4055,32.4439,32.3479,32.3543,347000.0
2008-03-31 15:40:00,50.53,50.9,50.53,50.86,516300.0,32.3543,32.5912,32.3543,32.5656,516300.0
2008-03-31 15:50:00,50.86,50.93,50.58,50.59,1117100.0,32.5656,32.6104,32.3863,32.3927,1117100.0
2008-04-01 08:40:00,50.68,50.68,50.68,50.68,7700.0,32.4503,32.4503,32.4503,32.4503,7700.0
2008-04-01 08:50:00,50.68,51.43,50.68,51.43,6800.0,32.4503,32.9306,32.4503,32.9306,6800.0
2008-04-01 09:00:00,50.68,50.68,50.68,50.68,4300.0,32.4503,32.4503,32.4503,32.4503,4300.0
2008-04-01 09:10:00,50.68,50.68,50.68,50.68,0.0,32.4503,32.4503,32.4503,32.4503,0.0
2008-04-01 09:20:00,50.68,50.68,50.68,50.68,200.0,32.4503,32.4503,32.4503,32.4503,200.0
2008-04-01 09:30:00,51.06,51.99,51.06,51.97,375700.0,32.6937,33.2891,32.6937,33.2763,375700.0
2008-04-01 09:40:00,51.96,52.18,51.93,52.05,346700.0,33.2699,33.4108,33.2507,33.3276,346700.0
2008-04-01 09:50:00,52.05,52.13,51.7,52.05,503900.0,33.3276,33.3788,33.1035,33.3276,503900.0
2008-04-01 10:00:00,52.04,52.24,51.95,52.0,446800.0,33.3212,33.4492,33.2635,33.2955,446800.0
2008-04-01 10:10:00,52.01,52.15,51.85,52.15,193700.0,33.3019,33.3916,33.1995,33.3916,193700.0
2008-04-01 10:20:00,52.15,52.15,51.99,52.09,245900.0,33.3916,33.3916,33.2891,33.3532,245900.0
2008-04-01 10:30:00,52.1,52.19,52.07,52.15,257100.0,33.3596,33.4172,33.3404,33.3916,257100.0
2008-04-01 10:40:00,52.14,52.23,51.98,52.11,267600.0,33.3852,33.4428,33.2827,33.366,267600.0
2008-04-01 10:50:00,52.11,52.3,52.02,52.2,233900.0,33.366,33.4876,33.3083,33.4236,233900.0
2008-04-01 11:00:00,52.19,52.3,52.16,52.2,246700.0,33.4172,33.4876,33.398,33.4236,246700.0
2008-04-01 11:10:00,52.19,52.41,52.14,52.4,280600.0,33.4172,33.5581,33.3852,33.5517,280600.0
2008-04-01 11:20:00,52.41,52.48,52.32,52.43,174300.0,33.5581,33.6029,33.5004,33.5709,174300.0
2008-04-01 11:30:00,52.43,52.51,52.37,52.48,252500.0,33.5709,33.6221,33.5325,33.6029,252500.0
2008-04-01 11:40:00,52.48,52.57,52.47,52.48,126100.0,33.6029,33.6605,33.5965,33.6029,126100.0
2008-04-01 11:50:00,52.48,52.59,52.42,52.56,272500.0,33.6029,33.6733,33.5645,33.6541,272500.0
2008-04-01 12:00:00,52.55,52.67,52.37,52.67,270600.0,33.6477,33.7245,33.5325,33.7245,270600.0
2008-04-01 12:10:00,52.68,52.76,52.62,52.72,162100.0,33.7309,33.7822,33.6925,33.7566,162100.0
2008-04-01 12:20:00,52.72,52.85,52.65,52.81,168100.0,33.7566,33.8398,33.7117,33.8142,168100.0
2008-04-01 12:30:00,52.81,52.83,52.5,52.65,133600.0,33.8142,33.827,33.6157,33.7117,133600.0
2008-04-01 12:40:00,52.66,52.69,52.65,52.68,97000.0,33.7181,33.7373,33.7117,33.7309,97000.0
2008-04-01 12:50:00,52.68,52.69,52.61,52.62,137100.0,33.7309,33.7373,33.6861,33.6925,137100.0
2008-04-01 13:00:00,52.62,52.75,52.59,52.71,135000.0,33.6925,33.7758,33.6733,33.7502,135000.0
2008-04-01 13:10:00,52.71,52.8,52.5,52.79,145800.0,33.7502,33.8078,33.6157,33.8014,145800.0
2008-04-01 13:20:00,52.8,52.95,52.78,52.89,148300.0,33.8078,33.9038,33.795,33.8654,148300.0
2008-04-01 13:30:00,52.9,52.96,52.88,52.94,88500.0,33.8718,33.9102,33.859,33.8974,88500.0
2008-04-01 13:40:00,52.95,52.99,52.88,52.9,153300.0,33.9038,33.9294,33.859,33.8718,153300.0
2008-04-01 13:50:00,52.9,52.96,52.81,52.91,155200.0,33.8718,33.9102,33.8142,33.8782,155200.0
2008-04-01 14:00:00,52.94,52.94,52.8,52.85,93000.0,33.8974,33.8974,33.8078,33.8398,93000.0
2008-04-01 14:10:00,52.85,52.89,52.7,52.76,145200.0,33.8398,33.8654,33.7438,33.7822,145200.0
2008-04-01 14:20:00,52.77,53.01,52.75,52.87,367200.0,33.7886,33.9422,33.7758,33.8526,367200.0
2008-04-01 14:30:00,52.87,53.2,52.87,53.07,244600.0,33.8526,34.0639,33.8526,33.9807,244600.0
2008-04-01 14:40:00,53.07,53.15,52.95,53.14,291300.0,33.9807,34.0319,33.9038,34.0255,291300.0
2008-04-01 14:50:00,53.14,53.22,53.0,53.0,321200.0,34.0255,34.0767,33.9358,33.9358,321200.0
2008-04-01 15:00:00,53.0,53.05,52.95,53.04,298300.0,33.9358,33.9679,33.9038,33.9615,298300.0
2008-04-01 15:10:00,53.04,53.21,53.03,53.03,241200.0,33.9615,34.0703,33.9551,33.9551,241200.0
2008-04-01 15:20:00,53.05,53.09,52.94,53.06,228900.0,33.9679,33.9935,33.8974,33.9743,228900.0
2008-04-01 15:30:00,53.07,53.09,52.71,53.01,284300.0,33.9807,33.9935,33.7502,33.9422,284300.0
2008-04-01 15:40:00,53.01,53.32,53.01,53.24,619700.0,33.9422,34.1407,33.9422,34.0895,619700.0
2008-04-01 15:50:00,53.24,53.42,53.24,53.28,1120100.0,34.0895,34.2048,34.0895,34.1151,1120100.0
2008-04-02 09:30:00,53.23,53.4,53.01,53.19,254300.0,34.0831,34.192,33.9422,34.0575,254300.0
2008-04-02 09:40:00,53.19,53.75,53.06,53.07,273200.0,34.0575,34.4161,33.9743,33.9807,273200.0
2008-04-02 09:50:00,53.09,53.22,52.94,52.95,231300.0,33.9935,34.0767,33.8974,33.9038,231300.0
2008-04-02 10:00:00,52.94,53.04,52.83,52.96,435600.0,33.8974,33.9615,33.827,33.9102,435600.0
2008-04-02 10:10:00,52.95,53.12,52.95,53.09,139500.0,33.9038,34.0127,33.9038,33.9935,139500.0
2008-04-02 10:20:00,53.12,53.58,53.03,53.36,348500.0,34.0127,34.3072,33.9551,34.1663,348500.0
2008-04-02 10:30:00,53.37,53.75,53.36,53.7,414500.0,34.1728,34.4161,34.1663,34.3841,414500.0
2008-04-02 10:40:00,53.71,54.0,53.7,53.96,667100.0,34.3905,34.5761,34.3841,34.5505,667100.0
2008-04-02 10:50:00,53.96,54.14,53.95,54.06,418600.0,34.5505,34.6658,34.5441,34.6146,418600.0
2008-04-02 11:00:00,54.07,54.11,53.86,54.02,303300.0,34.621,34.6466,34.4865,34.5889,303300.0
2008-04-02 11:10:00,54.03,54.03,53.9,53.91,222600.0,34.5954,34.5954,34.5121,34.5185,222600.0
2008-04-02 11:20:00,53.91,54.0,53.78,53.83,416500.0,34.5185,34.5761,34.4353,34.4673,416500.0
2008-04-02 11:30:00,53.84,53.86,53.6,53.72,484500.0,34.4737,34.4865,34.32,34.3969,484500.0
2008-04-02 11:40:00,53.71,53.72,53.61,53.63,372800.0,34.3905,34.3969,34.3264,34.3392,372800.0
2008-04-02 11:50:00,53.64,53.71,53.59,53.66,292200.0,34.3456,34.3905,34.3136,34.3584,292200.0
2008-04-02 12:00:00,53.66,53.72,53.6,53.6,327500.0,34.3584,34.3969,34.32,34.32,327500.0
2008-04-02 12:10:00,53.6,53.62,53.45,53.53,200900.0,34.32,34.3328,34.224,34.2752,200900.0
2008-04-02 12:20:00,53.52,53.56,53.37,53.44,219700.0,34.2688,34.2944,34.1728,34.2176,219700.0
2008-04-02 12:30:00,53.44,53.52,53.32,53.32,133600.0,34.2176,34.2688,34.1407,34.1407,133600.0
2008-04-02 12:40:00,53.33,53.51,53.33,53.41,146600.0,34.1471,34.2624,34.1471,34.1984,146600.0
2008-04-02 12:50:00,53.41,53.44,53.26,53.39,233500.0,34.1984,34.2176,34.1023,34.1856,233500.0
2008-04-02 13:00:00,53.39,53.57,53.35,53.37,205400.0,34.1856,34.3008,34.1599,34.1728,205400.0
2008-04-02 13:10:00,53.38,53.51,53.34,53.5,186300.0,34.1792,34.2624,34.1535,34.256,186300.0
2008-04-02 13:20:00,53.5,53.74,53.47,53.63,148800.0,34.256,34.4097,34.2368,34.3392,148800.0
2008-04-02 13:30:00,53.62,53.69,53.5,53.68,81300.0,34.3328,34.3776,34.256,34.3712,81300.0
2008-04-02 13:40:00,53.69,53.74,53.56,53.59,140700.0,34.3776,34.4097,34.2944,34.3136,140700.0
2008-04-02 13:50:00,53.58,53.68,53.56,53.64,129800.0,34.3072,34.3712,34.2944,34.3456,129800.0
2008-04-02 14:00:00,53.63,53.71,53.56,53.69,141100.0,34.3392,34.3905,34.2944,34.3776,141100.0
2008-04-02 14:10:00,53.69,53.75,53.66,53.68,132600.0,34.3776,34.4161,34.3584,34.3712,132600.0
2008-04-02 14:20:00,53.69,53.69,53.38,53.44,180400.0,34.3776,34.3776,34.1792,34.2176,180400.0
2008-04-02 14:30:00,53.44,53.54,53.36,53.52,158600.0,34.2176,34.2816,34.1663,34.2688,158600.0
2008-04-02 14:40:00,53.54,53.56,53.42,53.44,182800.0,34.2816,34.2944,34.2048,34.2176,182800.0
2008-04-02 14:50:00,53.44,53.55,53.37,53.39,183000.0,34.2176,34.288,34.1728,34.1856,183000.0
2008-04-02 15:00:00,53.4,53.41,53.3,53.4,305100.0,34.192,34.1984,34.1279,34.192,305100.0
2008-04-02 15:10:00,53.4,53.52,53.34,53.49,270300.0,34.192,34.2688,34.1535,34.2496,270300.0
2008-04-02 15:20:00,53.49,53.6,53.34,53.49,568800.0,34.2496,34.32,34.1535,34.2496,568800.0
2008-04-02 15:30:00,53.49,53.5,53.35,53.39,270000.0,34.2496,34.256,34.1599,34.1856,270000.0
2008-04-02 15:40:00,53.38,53.55,53.36,53.52,328900.0,34.1792,34.288,34.1663,34.2688,328900.0
2008-04-02 15:50:00,53.52,53.54,53.35,53.52,480200.0,34.2688,34.2816,34.1599,34.2688,480200.0
2008-04-03 09:30:00,53.23,53.33,52.76,52.76,259100.0,34.0831,34.1471,33.7822,33.7822,259100.0
2008-04-03 09:40:00,52.76,52.8,52.5,52.68,311100.0,33.7822,33.8078,33.6157,33.7309,311100.0
2008-04-03 09:50:00,52.67,52.91,52.62,52.9,202800.0,33.7245,33.8782,33.6925,33.8718,202800.0
2008-04-03 10:00:00,52.9,53.25,52.86,53.21,286000.0,33.8718,34.0959,33.8462,34.0703,286000.0
2008-04-03 10:10:00,53.19,53.23,53.05,53.08,129000.0,34.0575,34.0831,33.9679,33.9871,129000.0
2008-04-03 10:20:00,53.09,53.1,52.71,52.75,135300.0,33.9935,33.9999,33.7502,33.7758,135300.0
2008-04-03 10:30:00,52.74,52.89,52.67,52.74,90600.0,33.7694,33.8654,33.7245,33.7694,90600.0
2008-04-03 10:40:00,52.76,52.9,52.55,52.64,161700.0,33.7822,33.8718,33.6477,33.7053,161700.0
2008-04-03 10:50:00,52.65,52.71,52.54,52.56,72900.0,33.7117,33.7502,33.6413,33.6541,72900.0
2008-04-03 11:00:00,52.57,52.8,52.53,52.78,70400.0,33.6605,33.8078,33.6349,33.795,70400.0
2008-04-03 11:10:00,52.76,52.85,52.7,52.8,80600.0,33.7822,33.8398,33.7438,33.8078,80600.0
2008-04-03 11:20:00,52.8,52.94,52.75,52.94,265100.0,33.8078,33.8974,33.7758,33.8974,265100.0
2008-04-03 11:30:00,52.94,53.05,52.91,53.05,107000.0,33.8974,33.9679,33.8782,33.9679,107000.0
2008-04-03 11:40:00,53.05,53.15,52.96,53.15,89700.0,33.9679,34.0319,33.9102,34.0319,89700.0
2008-04-03 11:50:00,53.15,53.23,53.06,53.16,155700.0,34.0319,34.0831,33.9743,34.0383,155700.0
2008-04-03 12:00:00,53.16,53.25,53.07,53.23,98300.0,34.0383,34.0959,33.9807,34.0831,98300.0
2008-04-03 12:10:00,53.22,53.23,53.1,53.18,62800.0,34.0767,34.0831,33.9999,34.0511,62800.0
2008-04-03 12:20:00,53.18,53.19,53.06,53.07,41000.0,34.0511,34.0575,33.9743,33.9807,41000.0
2008-04-03 12:30:00,53.06,53.25,53.02,53.25,100900.0,33.9743,34.0959,33.9486,34.0959,100900.0
2008-04-03 12:40:00,53.25,53.4,53.09,53.23,237800.0,34.0959,34.192,33.9935,34.0831,237800.0
2008-04-03 12:50:00,53.23,53.27,53.16,53.2,113900.0,34.0831,34.1087,34.0383,34.0639,113900.0
2008-04-03 13:00:00,53.2,53.22,53.15,53.16,56800.0,34.0639,34.0767,34.0319,34.0383,56800.0
2008-04-03 13:10:00,53.16,53.36,53.15,53.32,119600.0,34.0383,34.1663,34.0319,34.1407,119600.0
2008-04-03 13:20:00,53.32,53.38,53.24,53.31,134300.0,34.1407,34.1792,34.0895,34.1343,134300.0
2008-04-03 13:30:00,53.3,53.36,53.22,53.35,91100.0,34.1279,34.1663,34.0767,34.1599,91100.0
2008-04-03 13:40:00,53.34,53.43,53.28,53.42,73900.0,34.1535,34.2112,34.1151,34.2048,73900.0
2008-04-03 13:50:00,53.41,53.42,53.23,53.24,68700.0,34.1984,34.2048,34.0831,34.0895,68700.0
2008-04-03 14:00:00,53.24,53.44,53.23,53.31,84700.0,34.0895,34.2176,34.0831,34.1343,84700.0
2008-04-03 14:10:00,53.31,53.37,53.18,53.23,84700.0,34.1343,34.1728,34.0511,34.0831,84700.0
2008-04-03 14:20:00,53.23,53.29,53.21,53.26,43900.0,34.0831,34.1215,34.0703,34.1023,43900.0
2008-04-03 14:30:00,53.26,53.31,53.07,53.11,94200.0,34.1023,34.1343,33.9807,34.0063,94200.0
2008-04-03 14:40:00,53.11,53.22,53.11,53.19,72000.0,34.0063,34.0767,34.0063,34.0575,72000.0
2008-04-03 14:50:00,53.18,53.28,53.15,53.28,57700.0,34.0511,34.1151,34.0319,34.1151,57700.0
2008-04-03 15:00:00,53.27,53.29,53.16,53.17,73800.0,34.1087,34.1215,34.0383,34.0447,73800.0
2008-04-03 15:10:00,53.17,53.21,53.07,53.09,94900.0,34.0447,34.0703,33.9807,33.9935,94900.0
2008-04-03 15:20:00,53.09,53.14,53.04,53.08,94700.0,33.9935,34.0255,33.9615,33.9871,94700.0
2008-04-03 15:30:00,53.08,53.2,53.04,53.04,240300.0,33.9871,34.0639,33.9615,33.9615,240300.0
2008-04-03 15:40:00,53.04,53.29,53.03,53.29,400500.0,33.9615,34.1215,33.9551,34.1215,400500.0
2008-04-03 15:50:00,53.29,53.34,53.13,53.26,499700.0,34.1215,34.1535,34.0191,34.1023,499700.0
2008-04-04 09:30:00,52.56,53.16,52.46,52.58,304700.0,33.6541,34.0383,33.5901,33.6669,304700.0
2008-04-04 09:40:00,52.6,52.78,52.58,52.67,323500.0,33.6797,33.795,33.6669,33.7245,323500.0
2008-04-04 09:50:00,52.67,52.93,52.5,52.86,493500.0,33.7245,33.891,33.6157,33.8462,493500.0
2008-04-04 10:00:00,52.86,53.0,52.72,52.83,239100.0,33.8462,33.9358,33.7566,33.827,239100.0
2008-04-04 10:10:00,52.84,52.93,52.65,52.83,178200.0,33.8334,33.891,33.7117,33.827,178200.0
2008-04-04 10:20:00,52.84,53.02,52.79,52.98,193100.0,33.8334,33.9486,33.8014,33.923,193100.0
2008-04-04 10:30:00,52.98,53.01,52.63,52.83,149300.0,33.923,33.9422,33.6989,33.827,149300.0
2008-04-04 10:40:00,52.82,53.0,52.81,52.95,108400.0,33.8206,33.9358,33.8142,33.9038,108400.0
2008-04-04 10:50:00,52.97,53.0,52.88,52.95,66300.0,33.9166,33.9358,33.859,33.9038,66300.0
2008-04-04 11:00:00,52.95,53.39,52.95,53.35,183200.0,33.9038,34.1856,33.9038,34.1599,183200.0
2008-04-04 11:10:00,53.36,53.4,53.23,53.25,165700.0,34.1663,34.192,34.0831,34.0959,165700.0
2008-04-04 11:20:00,53.25,53.39,53.21,53.36,124600.0,34.0959,34.1856,34.0703,34.1663,124600.0
2008-04-04 11:30:00,53.36,53.37,53.28,53.3,64800.0,34.1663,34.1728,34.1151,34.1279,64800.0
2008-04-04 11:40:00,53.3,53.3,53.05,53.06,93600.0,34.1279,34.1279,33.9679,33.9743,93600.0
2008-04-04 11:50:00,53.06,53.06,52.82,52.84,145500.0,33.9743,33.9743,33.8206,33.8334,145500.0
2008-04-04 12:00:00,52.86,52.98,52.81,52.95,81900.0,33.8462,33.923,33.8142,33.9038,81900.0
2008-04-04 12:10:00,52.95,53.21,52.94,53.12,186200.0,33.9038,34.0703,33.8974,34.0127,186200.0
2008-04-04 12:20:00,53.13,53.17,52.98,53.12,87700.0,34.0191,34.0447,33.923,34.0127,87700.0
2008-04-04 12:30:00,53.12,53.21,53.03,53.16,80900.0,34.0127,34.0703,33.9551,34.0383,80900.0
2008-04-04 12:40:00,53.15,53.16,52.99,53.04,99800.0,34.0319,34.0383,33.9294,33.9615,99800.0
2008-04-04 12:50:00,53.04,53.11,52.96,53.03,219900.0,33.9615,34.0063,33.9102,33.9551,219900.0
2008-04-04 13:00:00,53.04,53.09,52.91,52.95,95700.0,33.9615,33.9935,33.8782,33.9038,95700.0
2008-04-04 13:10:00,52.95,53.02,52.91,52.99,44900.0,33.9038,33.9486,33.8782,33.9294,44900.0
2008-04-04 13:20:00,52.98,53.13,52.92,53.13,83600.0,33.923,34.0191,33.8846,34.0191,83600.0
2008-04-04 13:30:00,53.12,53.13,53.0,53.0,105100.0,34.0127,34.0191,33.9358,33.9358,105100.0
2008-04-04 13:40:00,53.06,53.08,53.0,53.03,97100.0,33.9743,33.9871,33.9358,33.9551,97100.0
2008-04-04 13:50:00,53.04,53.05,52.98,53.0,81500.0,33.9615,33.9679,33.923,33.9358,81500.0
2008-04-04 14:00:00,53.02,53.05,52.95,52.98,127700.0,33.9486,33.9679,33.9038,33.923,127700.0
2008-04-04 14:10:00,52.98,53.0,52.9,52.92,101200.0,33.923,33.9358,33.8718,33.8846,101200.0
2008-04-04 14:20:00,52.92,52.98,52.8,52.86,101000.0,33.8846,33.923,33.8078,33.8462,101000.0
2008-04-04 14:30:00,52.85,52.96,52.78,52.94,118600.0,33.8398,33.9102,33.795,33.8974,118600.0
2008-04-04 14:40:00,52.95,53.0,52.9,52.97,94400.0,33.9038,33.9358,33.8718,33.9166,94400.0
2008-04-04 14:50:00,52.98,53.05,52.93,52.93,165700.0,33.923,33.9679,33.891,33.891,165700.0
2008-04-04 15:00:00,52.93,53.03,52.89,52.92,130100.0,33.891,33.9551,33.8654,33.8846,130100.0
2008-04-04 15:10:00,52.92,52.92,52.79,52.85,181700.0,33.8846,33.8846,33.8014,33.8398,181700.0
2008-04-04 15:20:00,52.85,52.92,52.81,52.85,280800.0,33.8398,33.8846,33.8142,33.8398,280800.0
2008-04-04 15:30:00,52.85,52.88,52.65,52.67,335200.0,33.8398,33.859,33.7117,33.7245,335200.0
2008-04-04 15:40:00,52.68,52.73,52.5,52.52,630900.0,33.7309,33.763,33.6157,33.6285,630900.0
2008-04-04 15:50:00,52.53,52.76,52.51,52.7,571500.0,33.6349,33.7822,33.6221,33.7438,571500.0
2008-04-07 09:30:00,53.16,53.16,52.5,52.61,417100.0,34.0383,34.0383,33.6157,33.6861,417100.0
2008-04-07 09:40:00,52.61,52.72,52.59,52.7,284400.0,33.6861,33.7566,33.6733,33.7438,284400.0
2008-04-07 09:50:00,52.7,52.99,52.67,52.97,137600.0,33.7438,33.9294,33.7245,33.9166,137600.0
2008-04-07 10:00:00,52.96,53.04,52.87,52.88,192800.0,33.9102,33.9615,33.8526,33.859,192800.0
2008-04-07 10:10:00,52.87,52.91,52.72,52.8,177000.0,33.8526,33.8782,33.7566,33.8078,177000.0
2008-04-07 10:20:00,52.79,52.88,52.73,52.79,115600.0,33.8014,33.859,33.763,33.8014,115600.0
2008-04-07 10:30:00,52.79,52.92,52.72,52.9,126200.0,33.8014,33.8846,33.7566,33.8718,126200.0
2008-04-07 10:40:00,52.9,53.03,52.85,52.85,102100.0,33.8718,33.9551,33.8398,33.8398,102100.0
2008-04-07 10:50:00,52.85,53.0,52.78,52.99,61800.0,33.8398,33.9358,33.795,33.9294,61800.0
2008-04-07 11:00:00,52.97,53.03,52.83,52.87,88800.0,33.9166,33.9551,33.827,33.8526,88800.0
2008-04-07 11:10:00,52.87,52.95,52.83,52.93,90500.0,33.8526,33.9038,33.827,33.891,90500.0
2008-04-07 11:20:00,52.94,52.97,52.89,52.94,51400.0,33.8974,33.9166,33.8654,33.8974,51400.0
2008-04-07 11:30:00,52.95,53.11,52.86,52.89,110700.0,33.9038,34.0063,33.8462,33.8654,110700.0
2008-04-07 11:40:00,52.91,53.0,52.91,52.96,62200.0,33.8782,33.9358,33.8782,33.9102,62200.0
2008-04-07 11:50:00,52.96,52.97,52.82,52.85,78300.0,33.9102,33.9166,33.8206,33.8398,78300.0
2008-04-07 12:00:00,52.85,52.93,52.85,52.93,67300.0,33.8398,33.891,33.8398,33.891,67300.0
2008-04-07 12:10:00,52.91,52.99,52.87,52.93,42500.0,33.8782,33.9294,33.8526,33.891,42500.0
2008-04-07 12:20:00,52.92,53.03,52.9,53.01,46100.0,33.8846,33.9551,33.8718,33.9422,46100.0
2008-04-07 12:30:00,53.02,53.17,53.0,53.16,69500.0,33.9486,34.0447,33.9358,34.0383,69500.0
2008-04-07 12:40:00,53.16,53.2,53.06,53.09,91200.0,34.0383,34.0639,33.9743,33.9935,91200.0
2008-04-07 12:50:00,53.1,53.13,53.02,53.09,48700.0,33.9999,34.0191,33.9486,33.9935,48700.0
2008-04-07 13:00:00,53.09,53.11,52.99,52.99,39200.0,33.9935,34.0063,33.9294,33.9294,39200.0
2008-04-07 13:10:00,53.0,53.14,52.98,53.09,73300.0,33.9358,34.0255,33.923,33.9935,73300.0
2008-04-07 13:20:00,53.09,53.17,53.07,53.15,61400.0,33.9935,34.0447,33.9807,34.0319,61400.0
2008-04-07 13:30:00,53.16,53.22,53.13,53.17,70500.0,34.0383,34.0767,34.0191,34.0447,70500.0
2008-04-07 13:40:00,53.16,53.19,53.01,53.12,61900.0,34.0383,34.0575,33.9422,34.0127,61900.0
2008-04-07 13:50:00,53.11,53.11,52.94,52.96,53200.0,34.0063,34.0063,33.8974,33.9102,53200.0
2008-04-07 14:00:00,52.97,53.04,52.96,53.02,50600.0,33.9166,33.9615,33.9102,33.9486,50600.0
2008-04-07 14:10:00,53.02,53.12,53.02,53.06,76900.0,33.9486,34.0127,33.9486,33.9743,76900.0
2008-04-07 14:20:00,53.07,53.1,52.87,52.89,122900.0,33.9807,33.9999,33.8526,33.8654,122900.0
2008-04-07 14:30:00,52.89,52.93,52.67,52.81,127300.0,33.8654,33.891,33.7245,33.8142,127300.0
2008-04-07 14:40:00,52.8,52.83,52.74,52.81,98300.0,33.8078,33.827,33.7694,33.8142,98300.0
2008-04-07 14:50:00,52.81,52.87,52.73,52.73,103600.0,33.8142,33.8526,33.763,33.763,103600.0
2008-04-07 15:00:00,52.73,52.83,52.64,52.73,241700.0,33.763,33.827,33.7053,33.763,241700.0
2008-04-07 15:10:00,52.73,52.73,52.63,52.69,212600.0,33.763,33.763,33.6989,33.7373,212600.0
2008-04-07 15:20:00,52.69,52.81,52.6,52.8,242300.0,33.7373,33.8142,33.6797,33.8078,242300.0
2008-04-07 15:30:00,52.8,52.81,52.6,52.66,321000.0,33.8078,33.8142,33.6797,33.7181,321000.0
2008-04-07 15:40:00,52.66,52.72,52.6,52.65,651100.0,33.7181,33.7566,33.6797,33.7117,651100.0
2008-04-07 15:50:00,52.65,52.76,52.62,52.76,436300.0,33.7117,33.7822,33.6925,33.7822,436300.0
2008-04-08 09:30:00,52.5,52.5,51.91,52.42,386000.0,33.6157,33.6157,33.2379,33.5645,386000.0
2008-04-08 09:40:00,52.42,52.7,52.38,52.58,300400.0,33.5645,33.7438,33.5389,33.6669,300400.0
2008-04-08 09:50:00,52.58,52.83,52.45,52.81,229700.0,33.6669,33.827,33.5837,33.8142,229700.0
2008-04-08 10:00:00,52.81,52.84,52.63,52.78,399900.0,33.8142,33.8334,33.6989,33.795,399900.0
2008-04-08 10:10:00,52.79,52.97,52.75,52.94,258000.0,33.8014,33.9166,33.7758,33.8974,258000.0
2008-04-08 10:20:00,52.95,52.96,52.81,52.91,177300.0,33.9038,33.9102,33.8142,33.8782,177300.0
2008-04-08 10:30:00,52.9,52.98,52.82,52.97,184700.0,33.8718,33.923,33.8206,33.9166,184700.0
2008-04-08 10:40:00,52.96,53.15,52.95,53.09,242700.0,33.9102,34.0319,33.9038,33.9935,242700.0
2008-04-08 10:50:00,53.09,53.19,53.01,53.1,115800.0,33.9935,34.0575,33.9422,33.9999,115800.0
2008-04-08 11:00:00,53.11,53.3,53.0,53.3,422100.0,34.0063,34.1279,33.9358,34.1279,422100.0
2008-04-08 11:10:00,53.29,53.45,53.21,53.36,204900.0,34.1215,34.224,34.0703,34.1663,204900.0
2008-04-08 11:20:00,53.35,53.35,53.27,53.28,62900.0,34.1599,34.1599,34.1087,34.1151,62900.0
2008-04-08 11:30:00,53.28,53.38,53.25,53.3,82100.0,34.1151,34.1792,34.0959,34.1279,82100.0
2008-04-08 11:40:00,53.3,53.3,53.15,53.16,137400.0,34.1279,34.1279,34.0319,34.0383,137400.0
2008-04-08 11:50:00,53.15,53.25,53.15,53.24,111900.0,34.0319,34.0959,34.0319,34.0895,111900.0
2008-04-08 12:00:00,53.23,53.33,53.22,53.24,127900.0,34.0831,34.1471,34.0767,34.0895,127900.0
2008-04-08 12:10:00,53.24,53.26,53.06,53.24,247600.0,34.0895,34.1023,33.9743,34.0895,247600.0
2008-04-08 12:20:00,53.25,53.3,53.11,53.11,100800.0,34.0959,34.1279,34.0063,34.0063,100800.0
2008-04-08 12:30:00,53.11,53.13,53.06,53.1,52000.0,34.0063,34.0191,33.9743,33.9999,52000.0
2008-04-08 12:40:00,53.11,53.17,53.06,53.16,39900.0,34.0063,34.0447,33.9743,34.0383,39900.0
2008-04-08 12:50:00,53.17,53.23,53.1,53.23,142500.0,34.0447,34.0831,33.9999,34.0831,142500.0
2008-04-08 13:00:00,53.21,53.25,53.04,53.1,79200.0,34.0703,34.0959,33.9615,33.9999,79200.0
2008-04-08 13:10:00,53.09,53.13,53.06,53.1,74600.0,33.9935,34.0191,33.9743,33.9999,74600.0
2008-04-08 13:20:00,53.1,53.16,53.08,53.1,71000.0,33.9999,34.0383,33.9871,33.9999,71000.0
2008-04-08 13:30:00,53.1,53.11,53.05,53.09,87300.0,33.9999,34.0063,33.9679,33.9935,87300.0
2008-04-08 13:40:00,53.08,53.13,53.06,53.09,68400.0,33.9871,34.0191,33.9743,33.9935,68400.0
2008-04-08 13:50:00,53.1,53.16,53.09,53.1,100400.0,33.9999,34.0383,33.9935,33.9999,100400.0
2008-04-08 14:00:00,53.09,53.11,52.99,53.0,166700.0,33.9935,34.0063,33.9294,33.9358,166700.0
2008-04-08 14:10:00,53.0,53.0,52.82,52.92,277400.0,33.9358,33.9358,33.8206,33.8846,277400.0
2008-04-08 14:20:00,52.92,53.03,52.86,53.03,209000.0,33.8846,33.9551,33.8462,33.9551,209000.0
2008-04-08 14:30:00,53.04,53.05,52.91,52.96,109600.0,33.9615,33.9679,33.8782,33.9102,109600.0
2008-04-08 14:40:00,52.95,53.01,52.92,53.0,129200.0,33.9038,33.9422,33.8846,33.9358,129200.0
2008-04-08 14:50:00,53.0,53.11,52.99,53.08,274800.0,33.9358,34.0063,33.9294,33.9871,274800.0
2008-04-08 15:00:00,53.08,53.12,52.98,53.05,198200.0,33.9871,34.0127,33.923,33.9679,198200.0
2008-04-08 15:10:00,53.08,53.08,52.95,53.01,171500.0,33.9871,33.9871,33.9038,33.9422,171500.0
2008-04-08 15:20:00,53.0,53.02,52.9,53.0,203300.0,33.9358,33.9486,33.8718,33.9358,203300.0
2008-04-08 15:30:00,53.0,53.16,52.99,53.07,272800.0,33.9358,34.0383,33.9294,33.9807,272800.0
2008-04-08 15:40:00,53.07,53.22,53.05,53.12,210800.0,33.9807,34.0767,33.9679,34.0127,210800.0
2008-04-08 15:50:00,53.12,53.22,53.1,53.21,412500.0,34.0127,34.0767,33.9999,34.0703,412500.0
2008-04-09 09:30:00,53.2,53.28,52.96,53.07,398300.0,34.0639,34.1151,33.9102,33.9807,398300.0
2008-04-09 09:40:00,53.08,53.1,52.84,52.9,353500.0,33.9871,33.9999,33.8334,33.8718,353500.0
2008-04-09 09:50:00,52.9,52.93,52.46,52.69,243900.0,33.8718,33.891,33.5901,33.7373,243900.0
2008-04-09 10:00:00,52.69,52.84,52.55,52.84,172500.0,33.7373,33.8334,33.6477,33.8334,172500.0
2008-04-09 10:10:00,52.82,52.92,52.7,52.77,176500.0,33.8206,33.8846,33.7438,33.7886,176500.0
2008-04-09 10:20:00,52.78,52.79,52.62,52.77,81000.0,33.795,33.8014,33.6925,33.7886,81000.0
2008-04-09 10:30:00,52.77,52.78,52.36,52.56,314600.0,33.7886,33.795,33.5261,33.6541,314600.0
2008-04-09 10:40:00,52.56,52.58,52.34,52.5,346500.0,33.6541,33.6669,33.5132,33.6157,346500.0
2008-04-09 10:50:00,52.49,52.54,52.34,52.4,142100.0,33.6093,33.6413,33.5132,33.5517,142100.0
2008-04-09 11:00:00,52.41,52.61,52.29,52.3,242900.0,33.5581,33.6861,33.4812,33.4876,242900.0
2008-04-09 11:10:00,52.29,52.34,52.22,52.33,215600.0,33.4812,33.5132,33.4364,33.5068,215600.0
2008-04-09 11:20:00,52.3,52.33,52.06,52.06,270600.0,33.4876,33.5068,33.334,33.334,270600.0
2008-04-09 11:30:00,52.07,52.3,52.03,52.05,192700.0,33.3404,33.4876,33.3148,33.3276,192700.0
2008-04-09 11:40:00,52.05,52.1,52.0,52.01,242700.0,33.3276,33.3596,33.2955,33.3019,242700.0
2008-04-09 11:50:00,52.02,52.02,51.8,51.81,228700.0,33.3083,33.3083,33.1675,33.1739,228700.0
2008-04-09 12:00:00,51.82,51.98,51.79,51.92,262200.0,33.1803,33.2827,33.1611,33.2443,262200.0
2008-04-09 12:10:00,51.91,51.97,51.84,51.95,119500.0,33.2379,33.2763,33.1931,33.2635,119500.0
2008-04-09 12:20:00,51.95,52.1,51.87,52.06,135800.0,33.2635,33.3596,33.2123,33.334,135800.0
2008-04-09 12:30:00,52.05,52.2,52.05,52.19,157400.0,33.3276,33.4236,33.3276,33.4172,157400.0
2008-04-09 12:40:00,52.19,52.21,52.1,52.1,94600.0,33.4172,33.43,33.3596,33.3596,94600.0
2008-04-09 12:50:00,52.1,52.15,52.08,52.09,137300.0,33.3596,33.3916,33.3468,33.3532,137300.0
2008-04-09 13:00:00,52.09,52.19,52.05,52.12,141700.0,33.3532,33.4172,33.3276,33.3724,141700.0
2008-04-09 13:10:00,52.13,52.19,52.09,52.15,79600.0,33.3788,33.4172,33.3532,33.3916,79600.0
2008-04-09 13:20:00,52.15,52.16,52.06,52.07,82300.0,33.3916,33.398,33.334,33.3404,82300.0
2008-04-09 13:30:00,52.07,52.15,52.04,52.13,108800.0,33.3404,33.3916,33.3212,33.3788,108800.0
2008-04-09 13:40:00,52.14,52.15,52.06,52.1,78900.0,33.3852,33.3916,33.334,33.3596,78900.0
2008-04-09 13:50:00,52.1,52.36,52.05,52.36,142400.0,33.3596,33.5261,33.3276,33.5261,142400.0
2008-04-09 14:00:00,52.36,52.44,52.29,52.42,167500.0,33.5261,33.5773,33.4812,33.5645,167500.0
2008-04-09 14:10:00,52.43,52.44,52.21,52.3,179300.0,33.5709,33.5773,33.43,33.4876,179300.0
2008-04-09 14:20:00,52.31,52.33,52.14,52.29,172500.0,33.494,33.5068,33.3852,33.4812,172500.0
2008-04-09 14:30:00,52.29,52.34,52.25,52.31,153400.0,33.4812,33.5132,33.4556,33.494,153400.0
2008-04-09 14:40:00,52.31,52.36,52.26,52.28,112600.0,33.494,33.5261,33.462,33.4748,112600.0
2008-04-09 14:50:00,52.28,52.29,52.05,52.15,176800.0,33.4748,33.4812,33.3276,33.3916,176800.0
2008-04-09 15:00:00,52.15,52.19,52.07,52.13,167200.0,33.3916,33.4172,33.3404,33.3788,167200.0
2008-04-09 15:10:00,52.13,52.19,52.01,52.18,317200.0,33.3788,33.4172,33.3019,33.4108,317200.0
2008-04-09 15:20:00,52.19,52.24,52.1,52.21,173300.0,33.4172,33.4492,33.3596,33.43,173300.0
2008-04-09 15:30:00,52.21,52.46,52.2,52.45,381600.0,33.43,33.5901,33.4236,33.5837,381600.0
2008-04-09 15:40:00,52.45,52.51,52.34,52.34,293100.0,33.5837,33.6221,33.5132,33.5132,293100.0
2008-04-09 15:50:00,52.35,52.41,52.24,52.39,509000.0,33.5196,33.5581,33.4492,33.5453,509000.0
2008-04-10 09:30:00,52.47,53.0,52.13,52.98,551900.0,33.5965,33.9358,33.3788,33.923,551900.0
2008-04-10 09:40:00,52.99,53.33,52.69,52.7,734200.0,33.9294,34.1471,33.7373,33.7438,734200.0
2008-04-10 09:50:00,52.72,52.72,52.04,52.12,500100.0,33.7566,33.7566,33.3212,33.3724,500100.0
2008-04-10 10:00:00,52.11,52.84,52.08,52.7,338600.0,33.366,33.8334,33.3468,33.7438,338600.0
2008-04-10 10:10:00,52.7,53.07,52.66,52.98,300500.0,33.7438,33.9807,33.7181,33.923,300500.0
2008-04-10 10:20:00,52.98,53.24,52.9,53.14,559800.0,33.923,34.0895,33.8718,34.0255,559800.0
2008-04-10 10:30:00,53.13,53.2,52.89,53.2,270200.0,34.0191,34.0639,33.8654,34.0639,270200.0
2008-04-10 10:40:00,53.2,53.48,53.2,53.45,262200.0,34.0639,34.2432,34.0639,34.224,262200.0
2008-04-10 10:50:00,53.45,53.7,53.25,53.61,590100.0,34.224,34.3841,34.0959,34.3264,590100.0
2008-04-10 11:00:00,53.61,53.67,53.18,53.19,527900.0,34.3264,34.3648,34.0511,34.0575,527900.0
2008-04-10 11:10:00,53.19,53.36,53.12,53.31,288400.0,34.0575,34.1663,34.0127,34.1343,288400.0
2008-04-10 11:20:00,53.32,53.46,53.27,53.29,359700.0,34.1407,34.2304,34.1087,34.1215,359700.0
2008-04-10 11:30:00,53.3,53.42,53.28,53.3,639600.0,34.1279,34.2048,34.1151,34.1279,639600.0
2008-04-10 11:40:00,53.3,53.37,53.22,53.31,206300.0,34.1279,34.1728,34.0767,34.1343,206300.0
2008-04-10 11:50:00,53.32,53.34,53.25,53.29,103600.0,34.1407,34.1535,34.0959,34.1215,103600.0
2008-04-10 12:00:00,53.29,53.36,53.14,53.16,188700.0,34.1215,34.1663,34.0255,34.0383,188700.0
2008-04-10 12:10:00,53.16,53.19,52.92,52.99,258700.0,34.0383,34.0575,33.8846,33.9294,258700.0
2008-04-10 12:20:00,52.99,53.1,52.97,52.98,148300.0,33.9294,33.9999,33.9166,33.923,148300.0
2008-04-10 12:30:00,52.98,53.27,52.97,53.22,184000.0,33.923,34.1087,33.9166,34.0767,184000.0
2008-04-10 12:40:00,53.23,53.31,53.04,53.06,219900.0,34.0831,34.1343,33.9615,33.9743,219900.0
2008-04-10 12:50:00,53.06,53.09,52.97,53.02,122600.0,33.9743,33.9935,33.9166,33.9486,122600.0
2008-04-10 13:00:00,53.02,53.13,53.01,53.11,56500.0,33.9486,34.0191,33.9422,34.0063,56500.0
2008-04-10 13:10:00,53.12,53.2,53.08,53.14,56500.0,34.0127,34.0639,33.9871,34.0255,56500.0
2008-04-10 13:20:00,53.13,53.28,53.12,53.24,64900.0,34.0191,34.1151,34.0127,34.0895,64900.0
2008-04-10 13:30:00,53.26,53.43,53.23,53.43,89100.0,34.1023,34.2112,34.0831,34.2112,89100.0
2008-04-10 13:40:00,53.44,53.58,53.42,53.54,137600.0,34.2176,34.3072,34.2048,34.2816,137600.0
2008-04-10 13:50:00,53.54,53.61,53.33,53.34,106800.0,34.2816,34.3264,34.1471,34.1535,106800.0
2008-04-10 14:00:00,53.33,53.4,53.27,53.31,125700.0,34.1471,34.192,34.1087,34.1343,125700.0
2008-04-10 14:10:00,53.32,53.43,53.32,53.41,85700.0,34.1407,34.2112,34.1407,34.1984,85700.0
2008-04-10 14:20:00,53.42,53.42,53.33,53.33,169600.0,34.2048,34.2048,34.1471,34.1471,169600.0
2008-04-10 14:30:00,53.32,53.4,53.24,53.31,195000.0,34.1407,34.192,34.0895,34.1343,195000.0
2008-04-10 14:40:00,53.31,53.35,53.24,53.25,171500.0,34.1343,34.1599,34.0895,34.0959,171500.0
2008-04-10 14:50:00,53.25,53.42,53.23,53.37,178000.0,34.0959,34.2048,34.0831,34.1728,178000.0
2008-04-10 15:00:00,53.37,53.5,53.35,53.43,124000.0,34.1728,34.256,34.1599,34.2112,124000.0
2008-04-10 15:10:00,53.43,53.44,53.23,53.24,235200.0,34.2112,34.2176,34.0831,34.0895,235200.0
2008-04-10 15:20:00,53.25,53.25,53.16,53.22,289000.0,34.0959,34.0959,34.0383,34.0767,289000.0
2008-04-10 15:30:00,53.22,53.25,53.04,53.07,444200.0,34.0767,34.0959,33.9615,33.9807,444200.0
2008-04-10 15:40:00,53.08,53.08,52.84,52.97,488000.0,33.9871,33.9871,33.8334,33.9166,488000.0
2008-04-10 15:50:00,52.97,53.25,52.97,53.17,766600.0,33.9166,34.0959,33.9166,34.0447,766600.0
2008-04-11 09:30:00,52.26,52.96,52.18,52.84,216100.0,33.462,33.9102,33.4108,33.8334,216100.0
2008-04-11 09:40:00,52.83,52.9,52.58,52.7,126800.0,33.827,33.8718,33.6669,33.7438,126800.0
2008-04-11 09:50:00,52.68,52.87,52.58,52.73,242200.0,33.7309,33.8526,33.6669,33.763,242200.0
2008-04-11 10:00:00,52.74,52.81,52.6,52.7,150600.0,33.7694,33.8142,33.6797,33.7438,150600.0
2008-04-11 10:10:00,52.7,52.83,52.66,52.74,334200.0,33.7438,33.827,33.7181,33.7694,334200.0
2008-04-11 10:20:00,52.74,52.83,52.64,52.69,289000.0,33.7694,33.827,33.7053,33.7373,289000.0
2008-04-11 10:30:00,52.7,52.72,52.51,52.53,268200.0,33.7438,33.7566,33.6221,33.6349,268200.0
2008-04-11 10:40:00,52.53,52.67,52.5,52.63,521200.0,33.6349,33.7245,33.6157,33.6989,521200.0
2008-04-11 10:50:00,52.64,52.65,52.51,52.56,242400.0,33.7053,33.7117,33.6221,33.6541,242400.0
2008-04-11 11:00:00,52.56,52.6,52.37,52.6,209300.0,33.6541,33.6797,33.5325,33.6797,209300.0
2008-04-11 11:10:00,52.6,52.61,52.47,52.52,138800.0,33.6797,33.6861,33.5965,33.6285,138800.0
2008-04-11 11:20:00,52.52,52.66,52.5,52.59,83100.0,33.6285,33.7181,33.6157,33.6733,83100.0
2008-04-11 11:30:00,52.59,52.62,52.56,52.58,77400.0,33.6733,33.6925,33.6541,33.6669,77400.0
2008-04-11 11:40:00,52.57,52.6,52.49,52.49,162800.0,33.6605,33.6797,33.6093,33.6093,162800.0
2008-04-11 11:50:00,52.49,52.51,52.34,52.37,214900.0,33.6093,33.6221,33.5132,33.5325,214900.0
2008-04-11 12:00:00,52.37,52.4,52.25,52.25,161100.0,33.5325,33.5517,33.4556,33.4556,161100.0
2008-04-11 12:10:00,52.26,52.26,52.05,52.21,197800.0,33.462,33.462,33.3276,33.43,197800.0
2008-04-11 12:20:00,52.19,52.2,51.99,52.0,250700.0,33.4172,33.4236,33.2891,33.2955,250700.0
2008-04-11 12:30:00,52.0,52.17,52.0,52.17,152200.0,33.2955,33.4044,33.2955,33.4044,152200.0
2008-04-11 12:40:00,52.17,52.25,52.13,52.23,255500.0,33.4044,33.4556,33.3788,33.4428,255500.0
2008-04-11 12:50:00,52.22,52.26,52.09,52.11,97400.0,33.4364,33.462,33.3532,33.366,97400.0
2008-04-11 13:00:00,52.1,52.13,52.04,52.13,135400.0,33.3596,33.3788,33.3212,33.3788,135400.0
2008-04-11 13:10:00,52.13,52.15,52.09,52.12,194400.0,33.3788,33.3916,33.3532,33.3724,194400.0
2008-04-11 13:20:00,52.11,52.15,52.05,52.07,152600.0,33.366,33.3916,33.3276,33.3404,152600.0
2008-04-11 13:30:00,52.06,52.08,52.0,52.08,151300.0,33.334,33.3468,33.2955,33.3468,151300.0
2008-04-11 13:40:00,52.07,52.11,52.07,52.1,118900.0,33.3404,33.366,33.3404,33.3596,118900.0
2008-04-11 13:50:00,52.1,52.11,52.0,52.05,197600.0,33.3596,33.366,33.2955,33.3276,197600.0
2008-04-11 14:00:00,52.06,52.1,52.02,52.06,74600.0,33.334,33.3596,33.3083,33.334,74600.0
2008-04-11 14:10:00,52.05,52.08,52.0,52.06,134900.0,33.3276,33.3468,33.2955,33.334,134900.0
2008-04-11 14:20:00,52.06,52.09,52.04,52.04,189400.0,33.334,33.3532,33.3212,33.3212,189400.0
2008-04-11 14:30:00,52.03,52.06,52.0,52.04,112100.0,33.3148,33.334,33.2955,33.3212,112100.0
2008-04-11 14:40:00,52.04,52.08,52.0,52.05,147200.0,33.3212,33.3468,33.2955,33.3276,147200.0
2008-04-11 14:50:00,52.06,52.15,52.01,52.02,119200.0,33.334,33.3916,33.3019,33.3083,119200.0
2008-04-11 15:00:00,52.04,52.07,51.94,51.97,220500.0,33.3212,33.3404,33.2571,33.2763,220500.0
2008-04-11 15:10:00,51.98,52.01,51.87,51.95,243400.0,33.2827,33.3019,33.2123,33.2635,243400.0
2008-04-11 15:20:00,51.95,52.06,51.88,51.99,206000.0,33.2635,33.334,33.2187,33.2891,206000.0
2008-04-11 15:30:00,51.99,51.99,51.76,51.78,235000.0,33.2891,33.2891,33.1419,33.1547,235000.0
2008-04-11 15:40:00,51.78,51.85,51.73,51.82,416700.0,33.1547,33.1995,33.1227,33.1803,416700.0
2008-04-11 15:50:00,51.82,51.99,51.75,51.89,717900.0,33.1803,33.2891,33.1355,33.2251,717900.0
2008-04-14 09:30:00,52.03,52.3,51.8,52.22,254500.0,33.3148,33.4876,33.1675,33.4364,254500.0
2008-04-14 09:40:00,52.22,52.26,52.0,52.05,150300.0,33.4364,33.462,33.2955,33.3276,150300.0
2008-04-14 09:50:00,52.03,52.13,51.88,52.11,154500.0,33.3148,33.3788,33.2187,33.366,154500.0
2008-04-14 10:00:00,52.11,52.14,51.86,51.88,112000.0,33.366,33.3852,33.2059,33.2187,112000.0
2008-04-14 10:10:00,51.87,52.05,51.8,52.04,189600.0,33.2123,33.3276,33.1675,33.3212,189600.0
2008-04-14 10:20:00,52.04,52.12,51.89,52.02,87200.0,33.3212,33.3724,33.2251,33.3083,87200.0
2008-04-14 10:30:00,52.04,52.18,52.0,52.04,131900.0,33.3212,33.4108,33.2955,33.3212,131900.0
2008-04-14 10:40:00,52.02,52.13,51.84,51.88,163000.0,33.3083,33.3788,33.1931,33.2187,163000.0
2008-04-14 10:50:00,51.87,52.13,51.81,52.09,123500.0,33.2123,33.3788,33.1739,33.3532,123500.0
2008-04-14 11:00:00,52.09,52.22,52.05,52.06,192200.0,33.3532,33.4364,33.3276,33.334,192200.0
2008-04-14 11:10:00,52.05,52.15,52.03,52.1,60100.0,33.3276,33.3916,33.3148,33.3596,60100.0
2008-04-14 11:20:00,52.09,52.12,51.82,51.85,95900.0,33.3532,33.3724,33.1803,33.1995,95900.0
2008-04-14 11:30:00,51.84,51.98,51.79,51.98,95300.0,33.1931,33.2827,33.1611,33.2827,95300.0
2008-04-14 11:40:00,51.99,52.06,51.93,52.03,71600.0,33.2891,33.334,33.2507,33.3148,71600.0
2008-04-14 11:50:00,52.04,52.11,52.02,52.11,74500.0,33.3212,33.366,33.3083,33.366,74500.0
2008-04-14 12:00:00,52.11,52.14,51.93,52.0,89100.0,33.366,33.3852,33.2507,33.2955,89100.0
2008-04-14 12:10:00,51.98,52.06,51.95,52.06,50500.0,33.2827,33.334,33.2635,33.334,50500.0
2008-04-14 12:20:00,52.06,52.22,52.04,52.21,87200.0,33.334,33.4364,33.3212,33.43,87200.0
2008-04-14 12:30:00,52.21,52.22,52.16,52.18,36300.0,33.43,33.4364,33.398,33.4108,36300.0
2008-04-14 12:40:00,52.16,52.22,52.15,52.2,56100.0,33.398,33.4364,33.3916,33.4236,56100.0
2008-04-14 12:50:00,52.21,52.22,52.16,52.19,72100.0,33.43,33.4364,33.398,33.4172,72100.0
2008-04-14 13:00:00,52.19,52.23,52.18,52.19,59600.0,33.4172,33.4428,33.4108,33.4172,59600.0
2008-04-14 13:10:00,52.18,52.26,52.11,52.16,127600.0,33.4108,33.462,33.366,33.398,127600.0
2008-04-14 13:20:00,52.16,52.2,52.08,52.17,56100.0,33.398,33.4236,33.3468,33.4044,56100.0
2008-04-14 13:30:00,52.18,52.2,52.11,52.18,44200.0,33.4108,33.4236,33.366,33.4108,44200.0
2008-04-14 13:40:00,52.18,52.25,52.06,52.08,75600.0,33.4108,33.4556,33.334,33.3468,75600.0
2008-04-14 13:50:00,52.09,52.16,52.07,52.14,49300.0,33.3532,33.398,33.3404,33.3852,49300.0
2008-04-14 14:00:00,52.15,52.18,52.04,52.06,58100.0,33.3916,33.4108,33.3212,33.334,58100.0
2008-04-14 14:10:00,52.06,52.11,51.95,51.95,80600.0,33.334,33.366,33.2635,33.2635,80600.0
2008-04-14 14:20:00,51.95,52.09,51.93,51.97,63200.0,33.2635,33.3532,33.2507,33.2763,63200.0
2008-04-14 14:30:00,51.96,52.07,51.91,52.0,90300.0,33.2699,33.3404,33.2379,33.2955,90300.0
2008-04-14 14:40:00,51.99,52.05,51.94,51.94,54800.0,33.2891,33.3276,33.2571,33.2571,54800.0
2008-04-14 14:50:00,51.94,51.96,51.9,51.92,73400.0,33.2571,33.2699,33.2315,33.2443,73400.0
2008-04-14 15:00:00,51.92,51.96,51.83,51.92,142300.0,33.2443,33.2699,33.1867,33.2443,142300.0
2008-04-14 15:10:00,51.91,51.92,51.85,51.89,73500.0,33.2379,33.2443,33.1995,33.2251,73500.0
2008-04-14 15:20:00,51.9,51.96,51.85,51.91,106800.0,33.2315,33.2699,33.1995,33.2379,106800.0
2008-04-14 15:30:00,51.9,52.05,51.84,52.01,188600.0,33.2315,33.3276,33.1931,33.3019,188600.0
2008-04-14 15:40:00,52.01,52.12,52.0,52.1,208100.0,33.3019,33.3724,33.2955,33.3596,208100.0
2008-04-14 15:50:00,52.1,52.11,51.92,51.96,369200.0,33.3596,33.366,33.2443,33.2699,369200.0
2008-04-15 09:30:00,52.28,52.48,51.88,51.89,190600.0,33.4748,33.6029,33.2187,33.2251,190600.0
2008-04-15 09:40:00,51.91,51.92,51.73,51.86,155400.0,33.2379,33.2443,33.1227,33.2059,155400.0
2008-04-15 09:50:00,51.87,52.05,51.85,51.87,127300.0,33.2123,33.3276,33.1995,33.2123,127300.0
2008-04-15 10:00:00,51.87,52.04,51.86,51.91,117700.0,33.2123,33.3212,33.2059,33.2379,117700.0
2008-04-15 10:10:00,51.9,52.01,51.88,51.88,75500.0,33.2315,33.3019,33.2187,33.2187,75500.0
2008-04-15 10:20:00,51.88,51.95,51.81,51.91,64600.0,33.2187,33.2635,33.1739,33.2379,64600.0
2008-04-15 10:30:00,51.92,52.18,51.92,52.16,112900.0,33.2443,33.4108,33.2443,33.398,112900.0
2008-04-15 10:40:00,52.17,52.3,52.1,52.22,87600.0,33.4044,33.4876,33.3596,33.4364,87600.0
2008-04-15 10:50:00,52.21,52.22,51.93,52.16,93000.0,33.43,33.4364,33.2507,33.398,93000.0
2008-04-15 11:00:00,52.16,52.19,51.99,52.03,49900.0,33.398,33.4172,33.2891,33.3148,49900.0
2008-04-15 11:10:00,52.02,52.14,51.94,51.97,78200.0,33.3083,33.3852,33.2571,33.2763,78200.0
2008-04-15 11:20:00,51.97,52.14,51.93,51.98,69300.0,33.2763,33.3852,33.2507,33.2827,69300.0
2008-04-15 11:30:00,51.96,52.06,51.96,51.97,54300.0,33.2699,33.334,33.2699,33.2763,54300.0
2008-04-15 11:40:00,51.98,52.01,51.9,51.99,76400.0,33.2827,33.3019,33.2315,33.2891,76400.0
2008-04-15 11:50:00,52.01,52.04,51.96,51.99,39400.0,33.3019,33.3212,33.2699,33.2891,39400.0
2008-04-15 12:00:00,52.0,52.03,51.95,51.96,43900.0,33.2955,33.3148,33.2635,33.2699,43900.0
2008-04-15 12:10:00,51.98,52.02,51.96,51.96,29700.0,33.2827,33.3083,33.2699,33.2699,29700.0
2008-04-15 12:20:00,51.97,52.04,51.94,52.04,53600.0,33.2763,33.3212,33.2571,33.3212,53600.0
2008-04-15 12:30:00,52.04,52.15,52.02,52.14,54000.0,33.3212,33.3916,33.3083,33.3852,54000.0
2008-04-15 12:40:00,52.15,52.15,52.02,52.04,59500.0,33.3916,33.3916,33.3083,33.3212,59500.0
2008-04-15 12:50:00,52.05,52.06,51.95,51.96,111000.0,33.3276,33.334,33.2635,33.2699,111000.0
2008-04-15 13:00:00,51.96,51.99,51.9,51.9,80200.0,33.2699,33.2891,33.2315,33.2315,80200.0
2008-04-15 13:10:00,51.9,52.03,51.87,51.96,90000.0,33.2315,33.3148,33.2123,33.2699,90000.0
2008-04-15 13:20:00,51.98,52.01,51.95,51.99,48000.0,33.2827,33.3019,33.2635,33.2891,48000.0
2008-04-15 13:30:00,51.99,52.05,51.95,52.02,32900.0,33.2891,33.3276,33.2635,33.3083,32900.0
2008-04-15 13:40:00,52.02,52.14,52.01,52.14,68900.0,33.3083,33.3852,33.3019,33.3852,68900.0
2008-04-15 13:50:00,52.13,52.15,52.08,52.15,48100.0,33.3788,33.3916,33.3468,33.3916,48100.0
2008-04-15 14:00:00,52.13,52.15,52.06,52.11,62700.0,33.3788,33.3916,33.334,33.366,62700.0
2008-04-15 14:10:00,52.13,52.14,52.05,52.07,50700.0,33.3788,33.3852,33.3276,33.3404,50700.0
2008-04-15 14:20:00,52.06,52.11,52.04,52.09,56200.0,33.334,33.366,33.3212,33.3532,56200.0
2008-04-15 14:30:00,52.08,52.2,52.08,52.17,95800.0,33.3468,33.4236,33.3468,33.4044,95800.0
2008-04-15 14:40:00,52.18,52.2,52.13,52.2,108600.0,33.4108,33.4236,33.3788,33.4236,108600.0
2008-04-15 14:50:00,52.2,52.2,52.1,52.15,110100.0,33.4236,33.4236,33.3596,33.3916,110100.0
2008-04-15 15:00:00,52.14,52.19,52.06,52.07,105000.0,33.3852,33.4172,33.334,33.3404,105000.0
2008-04-15 15:10:00,52.07,52.34,52.06,52.33,148700.0,33.3404,33.5132,33.334,33.5068,148700.0
2008-04-15 15:20:00,52.33,52.41,52.28,52.37,194500.0,33.5068,33.5581,33.4748,33.5325,194500.0
2008-04-15 15:30:00,52.38,52.44,52.29,52.32,215400.0,33.5389,33.5773,33.4812,33.5004,215400.0
2008-04-15 15:40:00,52.32,52.36,52.1,52.2,761200.0,33.5004,33.5261,33.3596,33.4236,761200.0
2008-04-15 15:50:00,52.2,52.6,52.2,52.56,1017700.0,33.4236,33.6797,33.4236,33.6541,1017700.0
2008-04-16 09:30:00,52.93,53.16,52.74,52.97,208700.0,33.891,34.0383,33.7694,33.9166,208700.0
2008-04-16 09:40:00,52.96,53.13,52.94,52.99,300000.0,33.9102,34.0191,33.8974,33.9294,300000.0
2008-04-16 09:50:00,52.99,53.02,52.89,52.92,171600.0,33.9294,33.9486,33.8654,33.8846,171600.0
2008-04-16 10:00:00,52.92,52.93,52.64,52.75,183300.0,33.8846,33.891,33.7053,33.7758,183300.0
2008-04-16 10:10:00,52.75,52.99,52.73,52.91,173000.0,33.7758,33.9294,33.763,33.8782,173000.0
2008-04-16 10:20:00,52.91,53.13,52.9,52.95,172000.0,33.8782,34.0191,33.8718,33.9038,172000.0
2008-04-16 10:30:00,52.99,53.17,52.89,52.91,249500.0,33.9294,34.0447,33.8654,33.8782,249500.0
2008-04-16 10:40:00,52.91,52.91,52.73,52.83,128300.0,33.8782,33.8782,33.763,33.827,128300.0
2008-04-16 10:50:00,52.85,53.05,52.84,53.0,103300.0,33.8398,33.9679,33.8334,33.9358,103300.0
2008-04-16 11:00:00,52.99,53.04,52.76,52.76,111600.0,33.9294,33.9615,33.7822,33.7822,111600.0
2008-04-16 11:10:00,52.76,52.9,52.74,52.89,73500.0,33.7822,33.8718,33.7694,33.8654,73500.0
2008-04-16 11:20:00,52.9,53.02,52.89,52.99,122900.0,33.8718,33.9486,33.8654,33.9294,122900.0
2008-04-16 11:30:00,52.99,53.26,52.97,53.2,188700.0,33.9294,34.1023,33.9166,34.0639,188700.0
2008-04-16 11:40:00,53.2,53.3,52.9,53.23,540300.0,34.0639,34.1279,33.8718,34.0831,540300.0
2008-04-16 11:50:00,53.24,53.36,53.0,53.27,145800.0,34.0895,34.1663,33.9358,34.1087,145800.0
2008-04-16 12:00:00,53.28,53.44,53.28,53.44,56800.0,34.1151,34.2176,34.1151,34.2176,56800.0
2008-04-16 12:10:00,53.42,53.52,53.37,53.41,96600.0,34.2048,34.2688,34.1728,34.1984,96600.0
2008-04-16 12:20:00,53.38,53.54,53.38,53.49,65900.0,34.1792,34.2816,34.1792,34.2496,65900.0
2008-04-16 12:30:00,53.49,53.56,53.27,53.28,228000.0,34.2496,34.2944,34.1087,34.1151,228000.0
2008-04-16 12:40:00,53.27,53.38,53.27,53.36,66400.0,34.1087,34.1792,34.1087,34.1663,66400.0
2008-04-16 12:50:00,53.35,53.45,53.33,53.37,68600.0,34.1599,34.224,34.1471,34.1728,68600.0
2008-04-16 13:00:00,53.38,53.45,53.29,53.31,89800.0,34.1792,34.224,34.1215,34.1343,89800.0
2008-04-16 13:10:00,53.31,53.33,53.25,53.3,44400.0,34.1343,34.1471,34.0959,34.1279,44400.0
2008-04-16 13:20:00,53.28,53.4,53.27,53.38,48800.0,34.1151,34.192,34.1087,34.1792,48800.0
2008-04-16 13:30:00,53.38,53.42,53.11,53.16,57000.0,34.1792,34.2048,34.0063,34.0383,57000.0
2008-04-16 13:40:00,53.17,53.31,53.14,53.31,36800.0,34.0447,34.1343,34.0255,34.1343,36800.0
2008-04-16 13:50:00,53.3,53.35,53.15,53.17,91000.0,34.1279,34.1599,34.0319,34.0447,91000.0
2008-04-16 14:00:00,53.16,53.2,53.07,53.16,119100.0,34.0383,34.0639,33.9807,34.0383,119100.0
2008-04-16 14:10:00,53.16,53.2,53.06,53.16,66400.0,34.0383,34.0639,33.9743,34.0383,66400.0
2008-04-16 14:20:00,53.17,53.25,53.13,53.19,79600.0,34.0447,34.0959,34.0191,34.0575,79600.0
2008-04-16 14:30:00,53.19,53.23,53.17,53.2,47100.0,34.0575,34.0831,34.0447,34.0639,47100.0
2008-04-16 14:40:00,53.21,53.25,53.18,53.24,45100.0,34.0703,34.0959,34.0511,34.0895,45100.0
2008-04-16 14:50:00,53.24,53.43,53.24,53.28,83200.0,34.0895,34.2112,34.0895,34.1151,83200.0
2008-04-16 15:00:00,53.27,53.39,53.27,53.36,126900.0,34.1087,34.1856,34.1087,34.1663,126900.0
2008-04-16 15:10:00,53.37,53.53,53.36,53.51,221700.0,34.1728,34.2752,34.1663,34.2624,221700.0
2008-04-16 15:20:00,53.5,53.51,53.4,53.41,204100.0,34.256,34.2624,34.192,34.1984,204100.0
2008-04-16 15:30:00,53.41,53.47,53.34,53.43,308100.0,34.1984,34.2368,34.1535,34.2112,308100.0
2008-04-16 15:40:00,53.43,53.59,53.41,53.53,381600.0,34.2112,34.3136,34.1984,34.2752,381600.0
2008-04-16 15:50:00,53.52,53.67,53.51,53.55,655100.0,34.2688,34.3648,34.2624,34.288,655100.0
2008-04-17 09:30:00,53.33,53.51,53.13,53.22,282400.0,34.1471,34.2624,34.0191,34.0767,282400.0
2008-04-17 09:40:00,53.21,53.68,53.21,53.48,263400.0,34.0703,34.3712,34.0703,34.2432,263400.0
2008-04-17 09:50:00,53.49,53.5,52.92,53.13,171300.0,34.2496,34.256,33.8846,34.0191,171300.0
2008-04-17 10:00:00,53.13,53.3,52.89,53.26,165000.0,34.0191,34.1279,33.8654,34.1023,165000.0
2008-04-17 10:10:00,53.26,53.38,53.24,53.35,156200.0,34.1023,34.1792,34.0895,34.1599,156200.0
2008-04-17 10:20:00,53.36,53.37,53.07,53.2,128000.0,34.1663,34.1728,33.9807,34.0639,128000.0
2008-04-17 10:30:00,53.21,53.36,53.12,53.36,58400.0,34.0703,34.1663,34.0127,34.1663,58400.0
2008-04-17 10:40:00,53.36,53.5,53.26,53.29,130600.0,34.1663,34.256,34.1023,34.1215,130600.0
2008-04-17 10:50:00,53.3,53.36,53.21,53.35,58400.0,34.1279,34.1663,34.0703,34.1599,58400.0
2008-04-17 11:00:00,53.34,53.37,53.05,53.09,86000.0,34.1535,34.1728,33.9679,33.9935,86000.0
2008-04-17 11:10:00,53.09,53.24,53.08,53.2,72700.0,33.9935,34.0895,33.9871,34.0639,72700.0
2008-04-17 11:20:00,53.21,53.24,53.11,53.2,121500.0,34.0703,34.0895,34.0063,34.0639,121500.0
2008-04-17 11:30:00,53.19,53.32,53.17,53.23,52800.0,34.0575,34.1407,34.0447,34.0831,52800.0
2008-04-17 11:40:00,53.23,53.29,53.11,53.25,46800.0,34.0831,34.1215,34.0063,34.0959,46800.0
2008-04-17 11:50:00,53.25,53.3,53.1,53.14,40400.0,34.0959,34.1279,33.9999,34.0255,40400.0
2008-04-17 12:00:00,53.15,53.28,53.1,53.28,47900.0,34.0319,34.1151,33.9999,34.1151,47900.0
2008-04-17 12:10:00,53.29,53.32,53.23,53.3,39900.0,34.1215,34.1407,34.0831,34.1279,39900.0
2008-04-17 12:20:00,53.28,53.28,53.18,53.2,37800.0,34.1151,34.1151,34.0511,34.0639,37800.0
2008-04-17 12:30:00,53.21,53.28,53.11,53.27,89900.0,34.0703,34.1151,34.0063,34.1087,89900.0
2008-04-17 12:40:00,53.25,53.32,53.23,53.27,101900.0,34.0959,34.1407,34.0831,34.1087,101900.0
2008-04-17 12:50:00,53.27,53.34,53.26,53.3,59400.0,34.1087,34.1535,34.1023,34.1279,59400.0
2008-04-17 13:00:00,53.32,53.35,53.29,53.31,62400.0,34.1407,34.1599,34.1215,34.1343,62400.0
2008-04-17 13:10:00,53.32,53.33,53.26,53.27,69700.0,34.1407,34.1471,34.1023,34.1087,69700.0
2008-04-17 13:20:00,53.28,53.4,53.26,53.4,59700.0,34.1151,34.192,34.1023,34.192,59700.0
2008-04-17 13:30:00,53.39,53.52,53.38,53.51,134100.0,34.1856,34.2688,34.1792,34.2624,134100.0
2008-04-17 13:40:00,53.52,53.56,53.4,53.4,89500.0,34.2688,34.2944,34.192,34.192,89500.0
2008-04-17 13:50:00,53.4,53.44,53.28,53.32,80600.0,34.192,34.2176,34.1151,34.1407,80600.0
2008-04-17 14:00:00,53.32,53.37,53.28,53.33,52600.0,34.1407,34.1728,34.1151,34.1471,52600.0
2008-04-17 14:10:00,53.33,53.33,53.23,53.28,102800.0,34.1471,34.1471,34.0831,34.1151,102800.0
2008-04-17 14:20:00,53.28,53.35,53.27,53.3,69000.0,34.1151,34.1599,34.1087,34.1279,69000.0
2008-04-17 14:30:00,53.31,53.4,53.29,53.37,92800.0,34.1343,34.192,34.1215,34.1728,92800.0
2008-04-17 14:40:00,53.38,53.39,53.26,53.26,65100.0,34.1792,34.1856,34.1023,34.1023,65100.0
2008-04-17 14:50:00,53.25,53.29,53.21,53.28,92100.0,34.0959,34.1215,34.0703,34.1151,92100.0
2008-04-17 15:00:00,53.28,53.39,53.23,53.35,124500.0,34.1151,34.1856,34.0831,34.1599,124500.0
2008-04-17 15:10:00,53.35,53.41,53.34,53.36,132300.0,34.1599,34.1984,34.1535,34.1663,132300.0
2008-04-17 15:20:00,53.37,53.38,53.27,53.28,175000.0,34.1728,34.1792,34.1087,34.1151,175000.0
2008-04-17 15:30:00,53.28,53.44,53.27,53.41,304500.0,34.1151,34.2176,34.1087,34.1984,304500.0
2008-04-17 15:40:00,53.41,53.44,53.31,53.35,400400.0,34.1984,34.2176,34.1343,34.1599,400400.0
2008-04-17 15:50:00,53.34,53.43,53.32,53.38,535200.0,34.1535,34.2112,34.1407,34.1792,535200.0
2008-04-18 09:30:00,53.92,54.94,53.92,54.9,1013800.0,34.5249,35.178,34.5249,35.1524,1013800.0
2008-04-18 09:40:00,54.92,54.93,54.34,54.5,357700.0,35.1652,35.1716,34.7938,34.8963,357700.0
2008-04-18 09:50:00,54.5,54.51,54.11,54.12,420500.0,34.8963,34.9027,34.6466,34.653,420500.0
2008-04-18 10:00:00,54.12,54.44,54.07,54.37,214700.0,34.653,34.8579,34.621,34.8131,214700.0
2008-04-18 10:10:00,54.37,54.61,54.35,54.54,160400.0,34.8131,34.9667,34.8002,34.9219,160400.0
2008-04-18 10:20:00,54.54,54.7,54.47,54.53,142700.0,34.9219,35.0244,34.8771,34.9155,142700.0
2008-04-18 10:30:00,54.53,54.9,54.49,54.89,270500.0,34.9155,35.1524,34.8899,35.146,270500.0
2008-04-18 10:40:00,54.89,54.9,54.4,54.51,604000.0,35.146,35.1524,34.8323,34.9027,604000.0
2008-04-18 10:50:00,54.51,54.57,54.39,54.55,213800.0,34.9027,34.9411,34.8259,34.9283,213800.0
2008-04-18 11:00:00,54.56,54.7,54.4,54.51,127600.0,34.9347,35.0244,34.8323,34.9027,127600.0
2008-04-18 11:10:00,54.52,54.52,54.29,54.42,97400.0,34.9091,34.9091,34.7618,34.8451,97400.0
2008-04-18 11:20:00,54.41,54.69,54.41,54.62,108300.0,34.8387,35.0179,34.8387,34.9731,108300.0
2008-04-18 11:30:00,54.62,54.67,54.53,54.54,70600.0,34.9731,35.0051,34.9155,34.9219,70600.0
2008-04-18 11:40:00,54.54,54.79,54.54,54.77,72400.0,34.9219,35.082,34.9219,35.0692,72400.0
2008-04-18 11:50:00,54.77,54.88,54.71,54.86,132300.0,35.0692,35.1396,35.0308,35.1268,132300.0
2008-04-18 12:00:00,54.86,54.99,54.82,54.96,153800.0,35.1268,35.21,35.1012,35.1908,153800.0
2008-04-18 12:10:00,54.94,55.06,54.88,54.95,364900.0,35.178,35.2549,35.1396,35.1844,364900.0
2008-04-18 12:20:00,54.96,55.1,54.87,55.07,359700.0,35.1908,35.2805,35.1332,35.2613,359700.0
2008-04-18 12:30:00,55.07,55.08,54.9,54.98,177900.0,35.2613,35.2677,35.1524,35.2036,177900.0
2008-04-18 12:40:00,54.97,54.99,54.85,54.86,196600.0,35.1972,35.21,35.1204,35.1268,196600.0
2008-04-18 12:50:00,54.86,54.94,54.84,54.89,108300.0,35.1268,35.178,35.114,35.146,108300.0
2008-04-18 13:00:00,54.89,54.98,54.81,54.97,104300.0,35.146,35.2036,35.0948,35.1972,104300.0
2008-04-18 13:10:00,54.96,54.99,54.85,54.85,67400.0,35.1908,35.21,35.1204,35.1204,67400.0
2008-04-18 13:20:00,54.86,54.88,54.73,54.85,93000.0,35.1268,35.1396,35.0436,35.1204,93000.0
2008-04-18 13:30:00,54.85,54.9,54.68,54.68,64300.0,35.1204,35.1524,35.0115,35.0115,64300.0
2008-04-18 13:40:00,54.68,54.69,54.59,54.65,116400.0,35.0115,35.0179,34.9539,34.9923,116400.0
2008-04-18 13:50:00,54.65,54.71,54.58,54.63,112700.0,34.9923,35.0308,34.9475,34.9795,112700.0
2008-04-18 14:00:00,54.62,54.64,54.5,54.51,96400.0,34.9731,34.9859,34.8963,34.9027,96400.0
2008-04-18 14:10:00,54.51,54.69,54.48,54.68,187600.0,34.9027,35.0179,34.8835,35.0115,187600.0
2008-04-18 14:20:00,54.68,54.73,54.52,54.55,152800.0,35.0115,35.0436,34.9091,34.9283,152800.0
2008-04-18 14:30:00,54.56,54.63,54.54,54.59,100200.0,34.9347,34.9795,34.9219,34.9539,100200.0
2008-04-18 14:40:00,54.59,54.73,54.56,54.6,131800.0,34.9539,35.0436,34.9347,34.9603,131800.0
2008-04-18 14:50:00,54.6,54.63,54.51,54.54,141200.0,34.9603,34.9795,34.9027,34.9219,141200.0
2008-04-18 15:00:00,54.53,54.65,54.48,54.65,246900.0,34.9155,34.9923,34.8835,34.9923,246900.0
2008-04-18 15:10:00,54.65,54.69,54.5,54.51,198100.0,34.9923,35.0179,34.8963,34.9027,198100.0
2008-04-18 15:20:00,54.5,54.6,54.48,54.49,397800.0,34.8963,34.9603,34.8835,34.8899,397800.0
2008-04-18 15:30:00,54.49,54.56,54.48,54.52,261600.0,34.8899,34.9347,34.8835,34.9091,261600.0
2008-04-18 15:40:00,54.5,54.54,54.38,54.5,540200.0,34.8963,34.9219,34.8195,34.8963,540200.0
2008-04-18 15:50:00,54.5,54.63,54.49,54.57,710300.0,34.8963,34.9795,34.8899,34.9411,710300.0
2008-04-21 09:30:00,54.5,54.5,54.2,54.25,211800.0,34.8963,34.8963,34.7042,34.7362,211800.0
2008-04-21 09:40:00,54.28,54.71,54.25,54.71,91400.0,34.7554,35.0308,34.7362,35.0308,91400.0
2008-04-21 09:50:00,54.71,54.74,54.51,54.56,105000.0,35.0308,35.05,34.9027,34.9347,105000.0
2008-04-21 10:00:00,54.55,54.55,54.31,54.44,170800.0,34.9283,34.9283,34.7746,34.8579,170800.0
2008-04-21 10:10:00,54.44,54.44,54.07,54.25,199700.0,34.8579,34.8579,34.621,34.7362,199700.0
2008-04-21 10:20:00,54.25,54.27,54.05,54.08,205900.0,34.7362,34.749,34.6082,34.6274,205900.0
2008-04-21 10:30:00,54.08,54.29,54.03,54.29,173000.0,34.6274,34.7618,34.5954,34.7618,173000.0
2008-04-21 10:40:00,54.3,54.32,54.15,54.15,70200.0,34.7682,34.781,34.6722,34.6722,70200.0
2008-04-21 10:50:00,54.15,54.3,54.15,54.15,68000.0,34.6722,34.7682,34.6722,34.6722,68000.0
2008-04-21 11:00:00,54.15,54.37,54.15,54.35,77200.0,34.6722,34.8131,34.6722,34.8002,77200.0
2008-04-21 11:10:00,54.35,54.44,54.29,54.42,71500.0,34.8002,34.8579,34.7618,34.8451,71500.0
2008-04-21 11:20:00,54.43,54.47,54.3,54.35,156200.0,34.8515,34.8771,34.7682,34.8002,156200.0
2008-04-21 11:30:00,54.35,54.37,54.21,54.35,158200.0,34.8002,34.8131,34.7106,34.8002,158200.0
2008-04-21 11:40:00,54.35,54.36,54.24,54.29,125200.0,34.8002,34.8066,34.7298,34.7618,125200.0
2008-04-21 11:50:00,54.28,54.4,54.28,54.31,105900.0,34.7554,34.8323,34.7554,34.7746,105900.0
2008-04-21 12:00:00,54.31,54.37,54.28,54.34,65000.0,34.7746,34.8131,34.7554,34.7938,65000.0
2008-04-21 12:10:00,54.34,54.34,54.25,54.3,71000.0,34.7938,34.7938,34.7362,34.7682,71000.0
2008-04-21 12:20:00,54.29,54.36,54.29,54.33,76900.0,34.7618,34.8066,34.7618,34.7874,76900.0
2008-04-21 12:30:00,54.33,54.42,54.26,54.38,146500.0,34.7874,34.8451,34.7426,34.8195,146500.0
2008-04-21 12:40:00,54.37,54.52,54.37,54.48,159500.0,34.8131,34.9091,34.8131,34.8835,159500.0
2008-04-21 12:50:00,54.47,54.47,54.39,54.43,91600.0,34.8771,34.8771,34.8259,34.8515,91600.0
2008-04-21 13:00:00,54.44,54.52,54.44,54.48,67700.0,34.8579,34.9091,34.8579,34.8835,67700.0
2008-04-21 13:10:00,54.49,54.49,54.43,54.47,170300.0,34.8899,34.8899,34.8515,34.8771,170300.0
2008-04-21 13:20:00,54.47,54.52,54.45,54.49,230700.0,34.8771,34.9091,34.8643,34.8899,230700.0
2008-04-21 13:30:00,54.5,54.58,54.46,54.56,72400.0,34.8963,34.9475,34.8707,34.9347,72400.0
2008-04-21 13:40:00,54.57,54.57,54.46,54.49,56400.0,34.9411,34.9411,34.8707,34.8899,56400.0
2008-04-21 13:50:00,54.49,54.49,54.39,54.41,67000.0,34.8899,34.8899,34.8259,34.8387,67000.0
2008-04-21 14:00:00,54.41,54.44,54.39,54.39,83500.0,34.8387,34.8579,34.8259,34.8259,83500.0
2008-04-21 14:10:00,54.39,54.42,54.33,54.41,108800.0,34.8259,34.8451,34.7874,34.8387,108800.0
2008-04-21 14:20:00,54.41,54.41,54.25,54.33,108000.0,34.8387,34.8387,34.7362,34.7874,108000.0
2008-04-21 14:30:00,54.34,54.48,54.32,54.48,189700.0,34.7938,34.8835,34.781,34.8835,189700.0
2008-04-21 14:40:00,54.48,54.63,54.45,54.61,108500.0,34.8835,34.9795,34.8643,34.9667,108500.0
2008-04-21 14:50:00,54.6,54.66,54.56,54.6,137700.0,34.9603,34.9987,34.9347,34.9603,137700.0
2008-04-21 15:00:00,54.59,54.66,54.59,54.62,138300.0,34.9539,34.9987,34.9539,34.9731,138300.0
2008-04-21 15:10:00,54.62,54.71,54.6,54.65,121000.0,34.9731,35.0308,34.9603,34.9923,121000.0
2008-04-21 15:20:00,54.65,54.69,54.55,54.58,205100.0,34.9923,35.0179,34.9283,34.9475,205100.0
2008-04-21 15:30:00,54.58,54.71,54.54,54.62,281500.0,34.9475,35.0308,34.9219,34.9731,281500.0
2008-04-21 15:40:00,54.62,54.67,54.6,54.64,389400.0,34.9731,35.0051,34.9603,34.9859,389400.0
2008-04-21 15:50:00,54.64,54.66,54.56,54.6,691400.0,34.9859,34.9987,34.9347,34.9603,691400.0
2008-04-22 09:30:00,54.42,54.42,53.75,53.81,324100.0,34.8451,34.8451,34.4161,34.4545,324100.0
2008-04-22 09:40:00,53.81,53.87,53.75,53.83,193300.0,34.4545,34.4929,34.4161,34.4673,193300.0
2008-04-22 09:50:00,53.83,53.87,53.68,53.72,186200.0,34.4673,34.4929,34.3712,34.3969,186200.0
2008-04-22 10:00:00,53.71,53.89,53.57,53.69,367100.0,34.3905,34.5057,34.3008,34.3776,367100.0
2008-04-22 10:10:00,53.67,53.73,53.59,53.63,294400.0,34.3648,34.4033,34.3136,34.3392,294400.0
2008-04-22 10:20:00,53.63,53.66,53.55,53.6,345100.0,34.3392,34.3584,34.288,34.32,345100.0
2008-04-22 10:30:00,53.6,53.68,53.54,53.55,289500.0,34.32,34.3712,34.2816,34.288,289500.0
2008-04-22 10:40:00,53.55,53.72,53.55,53.7,133000.0,34.288,34.3969,34.288,34.3841,133000.0
2008-04-22 10:50:00,53.7,53.8,53.64,53.79,209600.0,34.3841,34.4481,34.3456,34.4417,209600.0
2008-04-22 11:00:00,53.78,53.89,53.64,53.67,266700.0,34.4353,34.5057,34.3456,34.3648,266700.0
2008-04-22 11:10:00,53.66,53.82,53.64,53.68,152300.0,34.3584,34.4609,34.3456,34.3712,152300.0
2008-04-22 11:20:00,53.67,53.72,53.61,53.64,245400.0,34.3648,34.3969,34.3264,34.3456,245400.0
2008-04-22 11:30:00,53.64,53.69,53.56,53.57,198400.0,34.3456,34.3776,34.2944,34.3008,198400.0
2008-04-22 11:40:00,53.57,53.69,53.39,53.39,170300.0,34.3008,34.3776,34.1856,34.1856,170300.0
2008-04-22 11:50:00,53.38,53.48,53.21,53.26,156900.0,34.1792,34.2432,34.0703,34.1023,156900.0
2008-04-22 12:00:00,53.26,53.38,53.26,53.27,235100.0,34.1023,34.1792,34.1023,34.1087,235100.0
2008-04-22 12:10:00,53.28,53.38,53.25,53.31,110300.0,34.1151,34.1792,34.0959,34.1343,110300.0
2008-04-22 12:20:00,53.32,53.39,53.27,53.32,201600.0,34.1407,34.1856,34.1087,34.1407,201600.0
2008-04-22 12:30:00,53.32,53.38,53.14,53.17,376400.0,34.1407,34.1792,34.0255,34.0447,376400.0
2008-04-22 12:40:00,53.17,53.19,53.02,53.12,299700.0,34.0447,34.0575,33.9486,34.0127,299700.0
2008-04-22 12:50:00,53.13,53.15,53.05,53.11,185500.0,34.0191,34.0319,33.9679,34.0063,185500.0
2008-04-22 13:00:00,53.11,53.21,53.1,53.17,201600.0,34.0063,34.0703,33.9999,34.0447,201600.0
2008-04-22 13:10:00,53.17,53.19,53.05,53.06,139700.0,34.0447,34.0575,33.9679,33.9743,139700.0
2008-04-22 13:20:00,53.07,53.1,53.02,53.06,211600.0,33.9807,33.9999,33.9486,33.9743,211600.0
2008-04-22 13:30:00,53.06,53.07,52.96,52.98,253300.0,33.9743,33.9807,33.9102,33.923,253300.0
2008-04-22 13:40:00,52.99,53.06,52.97,53.06,124500.0,33.9294,33.9743,33.9166,33.9743,124500.0
2008-04-22 13:50:00,53.06,53.17,53.04,53.08,185800.0,33.9743,34.0447,33.9615,33.9871,185800.0
2008-04-22 14:00:00,53.08,53.09,52.93,52.98,226500.0,33.9871,33.9935,33.891,33.923,226500.0
2008-04-22 14:10:00,52.98,53.05,52.87,52.89,362400.0,33.923,33.9679,33.8526,33.8654,362400.0
2008-04-22 14:20:00,52.89,52.9,52.75,52.79,385700.0,33.8654,33.8718,33.7758,33.8014,385700.0
2008-04-22 14:30:00,52.79,52.9,52.75,52.76,232000.0,33.8014,33.8718,33.7758,33.7822,232000.0
2008-04-22 14:40:00,52.76,52.8,52.54,52.57,544800.0,33.7822,33.8078,33.6413,33.6605,544800.0
2008-04-22 14:50:00,52.56,52.56,52.17,52.35,967100.0,33.6541,33.6541,33.4044,33.5196,967100.0
2008-04-22 15:00:00,52.36,52.59,52.34,52.48,312300.0,33.5261,33.6733,33.5132,33.6029,312300.0
2008-04-22 15:10:00,52.49,52.53,52.41,52.49,395800.0,33.6093,33.6349,33.5581,33.6093,395800.0
2008-04-22 15:20:00,52.5,52.61,52.41,52.57,366200.0,33.6157,33.6861,33.5581,33.6605,366200.0
2008-04-22 15:30:00,52.56,52.61,52.47,52.5,702100.0,33.6541,33.6861,33.5965,33.6157,702100.0
2008-04-22 15:40:00,52.5,52.61,52.47,52.57,829700.0,33.6157,33.6861,33.5965,33.6605,829700.0
2008-04-22 15:50:00,52.57,52.7,52.46,52.68,1043200.0,33.6605,33.7438,33.5901,33.7309,1043200.0
2008-04-23 09:30:00,52.63,52.8,52.31,52.41,255900.0,33.6989,33.8078,33.494,33.5581,255900.0
2008-04-23 09:40:00,52.42,52.44,52.2,52.37,289100.0,33.5645,33.5773,33.4236,33.5325,289100.0
2008-04-23 09:50:00,52.37,52.48,52.29,52.31,292900.0,33.5325,33.6029,33.4812,33.494,292900.0
2008-04-23 10:00:00,52.3,52.54,52.26,52.39,518900.0,33.4876,33.6413,33.462,33.5453,518900.0
2008-04-23 10:10:00,52.4,52.45,52.16,52.28,540900.0,33.5517,33.5837,33.398,33.4748,540900.0
2008-04-23 10:20:00,52.29,52.41,52.03,52.23,665100.0,33.4812,33.5581,33.3148,33.4428,665100.0
2008-04-23 10:30:00,52.22,52.31,52.01,52.3,537400.0,33.4364,33.494,33.3019,33.4876,537400.0
2008-04-23 10:40:00,52.29,52.31,51.96,52.16,738400.0,33.4812,33.494,33.2699,33.398,738400.0
2008-04-23 10:50:00,52.16,52.46,52.15,52.25,508900.0,33.398,33.5901,33.3916,33.4556,508900.0
2008-04-23 11:00:00,52.25,52.33,52.18,52.23,307200.0,33.4556,33.5068,33.4108,33.4428,307200.0
2008-04-23 11:10:00,52.22,52.28,52.1,52.1,159000.0,33.4364,33.4748,33.3596,33.3596,159000.0
2008-04-23 11:20:00,52.1,52.28,52.04,52.28,135900.0,33.3596,33.4748,33.3212,33.4748,135900.0
2008-04-23 11:30:00,52.27,52.29,52.19,52.22,316700.0,33.4684,33.4812,33.4172,33.4364,316700.0
2008-04-23 11:40:00,52.22,52.33,52.19,52.24,288100.0,33.4364,33.5068,33.4172,33.4492,288100.0
2008-04-23 11:50:00,52.24,52.25,52.01,52.05,259500.0,33.4492,33.4556,33.3019,33.3276,259500.0
2008-04-23 12:00:00,52.04,52.11,52.0,52.1,299000.0,33.3212,33.366,33.2955,33.3596,299000.0
2008-04-23 12:10:00,52.1,52.14,52.05,52.06,153400.0,33.3596,33.3852,33.3276,33.334,153400.0
2008-04-23 12:20:00,52.05,52.06,51.86,51.91,276500.0,33.3276,33.334,33.2059,33.2379,276500.0
2008-04-23 12:30:00,51.91,51.97,51.8,51.86,242500.0,33.2379,33.2763,33.1675,33.2059,242500.0
2008-04-23 12:40:00,51.86,52.14,51.85,51.87,378300.0,33.2059,33.3852,33.1995,33.2123,378300.0
2008-04-23 12:50:00,51.87,51.95,51.83,51.85,128800.0,33.2123,33.2635,33.1867,33.1995,128800.0
2008-04-23 13:00:00,51.86,51.98,51.84,51.94,221700.0,33.2059,33.2827,33.1931,33.2571,221700.0
2008-04-23 13:10:00,51.94,52.04,51.91,51.92,134900.0,33.2571,33.3212,33.2379,33.2443,134900.0
2008-04-23 13:20:00,51.93,52.04,51.9,52.0,114800.0,33.2507,33.3212,33.2315,33.2955,114800.0
2008-04-23 13:30:00,51.99,52.1,51.89,52.02,319200.0,33.2891,33.3596,33.2251,33.3083,319200.0
2008-04-23 13:40:00,52.02,52.28,51.99,52.23,187300.0,33.3083,33.4748,33.2891,33.4428,187300.0
2008-04-23 13:50:00,52.23,52.24,52.05,52.05,164900.0,33.4428,33.4492,33.3276,33.3276,164900.0
2008-04-23 14:00:00,52.05,52.1,51.93,51.94,184700.0,33.3276,33.3596,33.2507,33.2571,184700.0
2008-04-23 14:10:00,51.94,52.07,51.93,51.99,273800.0,33.2571,33.3404,33.2507,33.2891,273800.0
2008-04-23 14:20:00,52.0,52.04,51.94,52.0,155000.0,33.2955,33.3212,33.2571,33.2955,155000.0
2008-04-23 14:30:00,52.01,52.2,52.0,52.12,201700.0,33.3019,33.4236,33.2955,33.3724,201700.0
2008-04-23 14:40:00,52.11,52.2,52.11,52.19,172000.0,33.366,33.4236,33.366,33.4172,172000.0
2008-04-23 14:50:00,52.19,52.26,52.17,52.23,155900.0,33.4172,33.462,33.4044,33.4428,155900.0
2008-04-23 15:00:00,52.22,52.31,52.19,52.3,243900.0,33.4364,33.494,33.4172,33.4876,243900.0
2008-04-23 15:10:00,52.29,52.43,52.29,52.41,354900.0,33.4812,33.5709,33.4812,33.5581,354900.0
2008-04-23 15:20:00,52.41,52.44,52.32,52.4,598600.0,33.5581,33.5773,33.5004,33.5517,598600.0
2008-04-23 15:30:00,52.39,52.46,52.31,52.43,822700.0,33.5453,33.5901,33.494,33.5709,822700.0
2008-04-23 15:40:00,52.43,52.43,52.19,52.3,848700.0,33.5709,33.5709,33.4172,33.4876,848700.0
2008-04-23 15:50:00,52.29,52.38,52.26,52.32,822100.0,33.4812,33.5389,33.462,33.5004,822100.0
2008-04-24 09:30:00,52.35,53.46,52.35,52.9,321400.0,33.5196,34.2304,33.5196,33.8718,321400.0
2008-04-24 09:40:00,52.9,53.2,52.78,53.06,267100.0,33.8718,34.0639,33.795,33.9743,267100.0
2008-04-24 09:50:00,53.06,53.17,52.94,52.95,284600.0,33.9743,34.0447,33.8974,33.9038,284600.0
2008-04-24 10:00:00,52.95,52.95,52.65,52.79,311200.0,33.9038,33.9038,33.7117,33.8014,311200.0
2008-04-24 10:10:00,52.77,53.13,52.77,53.04,259100.0,33.7886,34.0191,33.7886,33.9615,259100.0
2008-04-24 10:20:00,53.04,53.09,52.73,52.86,276300.0,33.9615,33.9935,33.763,33.8462,276300.0
2008-04-24 10:30:00,52.88,53.02,52.75,53.0,254900.0,33.859,33.9486,33.7758,33.9358,254900.0
2008-04-24 10:40:00,53.0,53.15,52.76,52.77,148900.0,33.9358,34.0319,33.7822,33.7886,148900.0
2008-04-24 10:50:00,52.78,53.0,52.7,52.73,225900.0,33.795,33.9358,33.7438,33.763,225900.0
2008-04-24 11:00:00,52.73,52.85,52.73,52.78,154100.0,33.763,33.8398,33.763,33.795,154100.0
2008-04-24 11:10:00,52.78,52.91,52.73,52.89,86900.0,33.795,33.8782,33.763,33.8654,86900.0
2008-04-24 11:20:00,52.89,53.05,52.78,53.05,96900.0,33.8654,33.9679,33.795,33.9679,96900.0
2008-04-24 11:30:00,53.06,53.14,52.98,53.12,231800.0,33.9743,34.0255,33.923,34.0127,231800.0
2008-04-24 11:40:00,53.13,53.25,53.06,53.15,233600.0,34.0191,34.0959,33.9743,34.0319,233600.0
2008-04-24 11:50:00,53.14,53.24,53.08,53.09,217000.0,34.0255,34.0895,33.9871,33.9935,217000.0
2008-04-24 12:00:00,53.1,53.45,53.07,53.42,185300.0,33.9999,34.224,33.9807,34.2048,185300.0
2008-04-24 12:10:00,53.42,53.68,53.4,53.58,552100.0,34.2048,34.3712,34.192,34.3072,552100.0
2008-04-24 12:20:00,53.59,53.6,53.46,53.46,213500.0,34.3136,34.32,34.2304,34.2304,213500.0
2008-04-24 12:30:00,53.47,53.56,53.43,53.54,177800.0,34.2368,34.2944,34.2112,34.2816,177800.0
2008-04-24 12:40:00,53.54,53.7,53.53,53.59,230100.0,34.2816,34.3841,34.2752,34.3136,230100.0
2008-04-24 12:50:00,53.58,53.6,53.48,53.51,68000.0,34.3072,34.32,34.2432,34.2624,68000.0
2008-04-24 13:00:00,53.51,53.76,53.51,53.71,210600.0,34.2624,34.4225,34.2624,34.3905,210600.0
2008-04-24 13:10:00,53.71,53.76,53.61,53.63,78800.0,34.3905,34.4225,34.3264,34.3392,78800.0
2008-04-24 13:20:00,53.63,53.73,53.6,53.6,89500.0,34.3392,34.4033,34.32,34.32,89500.0
2008-04-24 13:30:00,53.6,53.71,53.49,53.61,158400.0,34.32,34.3905,34.2496,34.3264,158400.0
2008-04-24 13:40:00,53.61,53.72,53.53,53.7,120400.0,34.3264,34.3969,34.2752,34.3841,120400.0
2008-04-24 13:50:00,53.7,53.8,53.62,53.76,94500.0,34.3841,34.4481,34.3328,34.4225,94500.0
2008-04-24 14:00:00,53.76,53.89,53.68,53.85,91000.0,34.4225,34.5057,34.3712,34.4801,91000.0
2008-04-24 14:10:00,53.86,53.96,53.78,53.91,215100.0,34.4865,34.5505,34.4353,34.5185,215100.0
2008-04-24 14:20:00,53.9,53.93,53.81,53.9,98400.0,34.5121,34.5313,34.4545,34.5121,98400.0
2008-04-24 14:30:00,53.9,53.9,53.72,53.83,179500.0,34.5121,34.5121,34.3969,34.4673,179500.0
2008-04-24 14:40:00,53.83,53.9,53.76,53.87,297700.0,34.4673,34.5121,34.4225,34.4929,297700.0
2008-04-24 14:50:00,53.86,53.87,53.67,53.68,339300.0,34.4865,34.4929,34.3648,34.3712,339300.0
2008-04-24 15:00:00,53.68,53.7,53.58,53.61,599700.0,34.3712,34.3841,34.3072,34.3264,599700.0
2008-04-24 15:10:00,53.61,53.63,53.38,53.44,391600.0,34.3264,34.3392,34.1792,34.2176,391600.0
2008-04-24 15:20:00,53.44,53.52,53.38,53.49,355600.0,34.2176,34.2688,34.1792,34.2496,355600.0
2008-04-24 15:30:00,53.49,53.52,53.37,53.39,285700.0,34.2496,34.2688,34.1728,34.1856,285700.0
2008-04-24 15:40:00,53.39,53.46,53.19,53.23,670000.0,34.1856,34.2304,34.0575,34.0831,670000.0
2008-04-24 15:50:00,53.23,53.26,52.91,52.95,1490400.0,34.0831,34.1023,33.8782,33.9038,1490400.0
2008-04-25 09:30:00,53.05,53.87,53.0,53.69,289000.0,33.9679,34.4929,33.9358,34.3776,289000.0
2008-04-25 09:40:00,53.7,53.94,53.63,53.64,316700.0,34.3841,34.5377,34.3392,34.3456,316700.0
2008-04-25 09:50:00,53.64,53.65,53.27,53.3,385900.0,34.3456,34.352,34.1087,34.1279,385900.0
2008-04-25 10:00:00,53.33,53.49,53.2,53.37,319300.0,34.1471,34.2496,34.0639,34.1728,319300.0
2008-04-25 10:10:00,53.37,53.4,53.23,53.34,223500.0,34.1728,34.192,34.0831,34.1535,223500.0
2008-04-25 10:20:00,53.34,53.47,53.28,53.31,256100.0,34.1535,34.2368,34.1151,34.1343,256100.0
2008-04-25 10:30:00,53.31,53.32,53.1,53.17,231000.0,34.1343,34.1407,33.9999,34.0447,231000.0
2008-04-25 10:40:00,53.17,53.3,53.1,53.13,510100.0,34.0447,34.1279,33.9999,34.0191,510100.0
2008-04-25 10:50:00,53.14,53.28,53.01,53.17,297700.0,34.0255,34.1151,33.9422,34.0447,297700.0
2008-04-25 11:00:00,53.18,53.31,53.12,53.2,266900.0,34.0511,34.1343,34.0127,34.0639,266900.0
2008-04-25 11:10:00,53.18,53.22,52.95,52.97,246800.0,34.0511,34.0767,33.9038,33.9166,246800.0
2008-04-25 11:20:00,52.95,53.11,52.87,53.09,664500.0,33.9038,34.0063,33.8526,33.9935,664500.0
2008-04-25 11:30:00,53.1,53.12,53.05,53.1,139800.0,33.9999,34.0127,33.9679,33.9999,139800.0
2008-04-25 11:40:00,53.09,53.22,53.06,53.19,147200.0,33.9935,34.0767,33.9743,34.0575,147200.0
2008-04-25 11:50:00,53.19,53.3,53.17,53.23,142200.0,34.0575,34.1279,34.0447,34.0831,142200.0
2008-04-25 12:00:00,53.23,53.26,53.06,53.22,87900.0,34.0831,34.1023,33.9743,34.0767,87900.0
2008-04-25 12:10:00,53.23,53.35,53.23,53.34,81600.0,34.0831,34.1599,34.0831,34.1535,81600.0
2008-04-25 12:20:00,53.34,53.35,53.29,53.32,56600.0,34.1535,34.1599,34.1215,34.1407,56600.0
2008-04-25 12:30:00,53.32,53.35,53.27,53.32,114900.0,34.1407,34.1599,34.1087,34.1407,114900.0
2008-04-25 12:40:00,53.31,53.38,53.29,53.33,117400.0,34.1343,34.1792,34.1215,34.1471,117400.0
2008-04-25 12:50:00,53.33,53.35,53.15,53.19,93400.0,34.1471,34.1599,34.0319,34.0575,93400.0
2008-04-25 13:00:00,53.19,53.3,53.18,53.22,131600.0,34.0575,34.1279,34.0511,34.0767,131600.0
2008-04-25 13:10:00,53.22,53.27,53.12,53.2,111100.0,34.0767,34.1087,34.0127,34.0639,111100.0
2008-04-25 13:20:00,53.2,53.25,53.14,53.2,206900.0,34.0639,34.0959,34.0255,34.0639,206900.0
2008-04-25 13:30:00,53.21,53.37,53.16,53.34,192300.0,34.0703,34.1728,34.0383,34.1535,192300.0
2008-04-25 13:40:00,53.33,53.39,53.31,53.38,148700.0,34.1471,34.1856,34.1343,34.1792,148700.0
2008-04-25 13:50:00,53.39,53.61,53.35,53.61,302900.0,34.1856,34.3264,34.1599,34.3264,302900.0
2008-04-25 14:00:00,53.61,53.78,53.55,53.78,204600.0,34.3264,34.4353,34.288,34.4353,204600.0
2008-04-25 14:10:00,53.77,53.79,53.64,53.67,149700.0,34.4289,34.4417,34.3456,34.3648,149700.0
2008-04-25 14:20:00,53.67,53.71,53.6,53.66,263900.0,34.3648,34.3905,34.32,34.3584,263900.0
2008-04-25 14:30:00,53.67,53.7,53.61,53.68,172500.0,34.3648,34.3841,34.3264,34.3712,172500.0
2008-04-25 14:40:00,53.68,53.71,53.65,53.68,229000.0,34.3712,34.3905,34.352,34.3712,229000.0
2008-04-25 14:50:00,53.67,53.7,53.6,53.69,375600.0,34.3648,34.3841,34.32,34.3776,375600.0
2008-04-25 15:00:00,53.69,53.88,53.58,53.84,514900.0,34.3776,34.4993,34.3072,34.4737,514900.0
2008-04-25 15:10:00,53.85,54.0,53.85,53.97,436700.0,34.4801,34.5761,34.4801,34.5569,436700.0
2008-04-25 15:20:00,53.98,54.05,53.94,53.99,336400.0,34.5633,34.6082,34.5377,34.5697,336400.0
2008-04-25 15:30:00,53.99,54.07,53.97,54.06,304000.0,34.5697,34.621,34.5569,34.6146,304000.0
2008-04-25 15:40:00,54.06,54.06,53.94,54.0,437400.0,34.6146,34.6146,34.5377,34.5761,437400.0
2008-04-25 15:50:00,53.99,54.06,53.88,54.0,665400.0,34.5697,34.6146,34.4993,34.5761,665400.0
2008-04-28 09:30:00,54.49,54.49,53.58,53.76,249600.0,34.8899,34.8899,34.3072,34.4225,249600.0
2008-04-28 09:40:00,53.75,53.78,53.6,53.61,307900.0,34.4161,34.4353,34.32,34.3264,307900.0
2008-04-28 09:50:00,53.62,53.92,53.56,53.91,338800.0,34.3328,34.5249,34.2944,34.5185,338800.0
2008-04-28 10:00:00,53.91,53.93,53.67,53.69,266700.0,34.5185,34.5313,34.3648,34.3776,266700.0
2008-04-28 10:10:00,53.7,54.04,53.7,53.99,187300.0,34.3841,34.6018,34.3841,34.5697,187300.0
2008-04-28 10:20:00,53.99,54.1,53.92,54.01,124000.0,34.5697,34.6402,34.5249,34.5825,124000.0
2008-04-28 10:30:00,54.01,54.18,53.97,54.11,120600.0,34.5825,34.6914,34.5569,34.6466,120600.0
2008-04-28 10:40:00,54.12,54.21,54.01,54.02,122000.0,34.653,34.7106,34.5825,34.5889,122000.0
2008-04-28 10:50:00,54.02,54.1,53.93,54.1,92500.0,34.5889,34.6402,34.5313,34.6402,92500.0
2008-04-28 11:00:00,54.1,54.11,54.06,54.07,98100.0,34.6402,34.6466,34.6146,34.621,98100.0
2008-04-28 11:10:00,54.08,54.09,53.85,53.92,152100.0,34.6274,34.6338,34.4801,34.5249,152100.0
2008-04-28 11:20:00,53.92,54.08,53.89,54.04,88400.0,34.5249,34.6274,34.5057,34.6018,88400.0
2008-04-28 11:30:00,54.03,54.04,53.9,53.92,55200.0,34.5954,34.6018,34.5121,34.5249,55200.0
2008-04-28 11:40:00,53.92,54.0,53.9,53.99,63600.0,34.5249,34.5761,34.5121,34.5697,63600.0
2008-04-28 11:50:00,54.0,54.08,54.0,54.06,58800.0,34.5761,34.6274,34.5761,34.6146,58800.0
2008-04-28 12:00:00,54.05,54.06,53.97,54.01,95700.0,34.6082,34.6146,34.5569,34.5825,95700.0
2008-04-28 12:10:00,54.0,54.13,54.0,54.1,139500.0,34.5761,34.6594,34.5761,34.6402,139500.0
2008-04-28 12:20:00,54.1,54.17,54.07,54.17,63700.0,34.6402,34.685,34.621,34.685,63700.0
2008-04-28 12:30:00,54.18,54.26,54.15,54.16,100500.0,34.6914,34.7426,34.6722,34.6786,100500.0
2008-04-28 12:40:00,54.17,54.2,54.07,54.12,85400.0,34.685,34.7042,34.621,34.653,85400.0
2008-04-28 12:50:00,54.13,54.16,54.1,54.16,53900.0,34.6594,34.6786,34.6402,34.6786,53900.0
2008-04-28 13:00:00,54.16,54.28,54.12,54.23,136600.0,34.6786,34.7554,34.653,34.7234,136600.0
2008-04-28 13:10:00,54.22,54.25,54.11,54.19,88700.0,34.717,34.7362,34.6466,34.6978,88700.0
2008-04-28 13:20:00,54.18,54.36,54.17,54.36,100500.0,34.6914,34.8066,34.685,34.8066,100500.0
2008-04-28 13:30:00,54.35,54.43,54.29,54.3,138900.0,34.8002,34.8515,34.7618,34.7682,138900.0
2008-04-28 13:40:00,54.31,54.32,54.26,54.31,92700.0,34.7746,34.781,34.7426,34.7746,92700.0
2008-04-28 13:50:00,54.31,54.42,54.29,54.39,186300.0,34.7746,34.8451,34.7618,34.8259,186300.0
2008-04-28 14:00:00,54.39,54.4,54.3,54.34,157800.0,34.8259,34.8323,34.7682,34.7938,157800.0
2008-04-28 14:10:00,54.33,54.34,54.23,54.26,265900.0,34.7874,34.7938,34.7234,34.7426,265900.0
2008-04-28 14:20:00,54.27,54.3,54.21,54.24,128800.0,34.749,34.7682,34.7106,34.7298,128800.0
2008-04-28 14:30:00,54.23,54.24,54.15,54.2,178700.0,34.7234,34.7298,34.6722,34.7042,178700.0
2008-04-28 14:40:00,54.19,54.23,54.09,54.11,152900.0,34.6978,34.7234,34.6338,34.6466,152900.0
2008-04-28 14:50:00,54.11,54.12,54.02,54.06,164000.0,34.6466,34.653,34.5889,34.6146,164000.0
2008-04-28 15:00:00,54.06,54.17,54.03,54.13,152300.0,34.6146,34.685,34.5954,34.6594,152300.0
2008-04-28 15:10:00,54.12,54.26,54.12,54.23,79000.0,34.653,34.7426,34.653,34.7234,79000.0
2008-04-28 15:20:00,54.24,54.25,54.05,54.08,171300.0,34.7298,34.7362,34.6082,34.6274,171300.0
2008-04-28 15:30:00,54.08,54.1,53.91,53.94,167600.0,34.6274,34.6402,34.5185,34.5377,167600.0
2008-04-28 15:40:00,53.94,53.98,53.88,53.89,266900.0,34.5377,34.5633,34.4993,34.5057,266900.0
2008-04-28 15:50:00,53.9,54.01,53.86,53.96,472000.0,34.5121,34.5825,34.4865,34.5505,472000.0
2008-04-29 09:30:00,53.94,54.2,53.83,54.16,288300.0,34.5377,34.7042,34.4673,34.6786,288300.0
2008-04-29 09:40:00,54.16,54.45,54.11,54.39,365300.0,34.6786,34.8643,34.6466,34.8259,365300.0
2008-04-29 09:50:00,54.39,54.48,54.11,54.19,205600.0,34.8259,34.8835,34.6466,34.6978,205600.0
2008-04-29 10:00:00,54.19,54.4,54.01,54.04,390300.0,34.6978,34.8323,34.5825,34.6018,390300.0
2008-04-29 10:10:00,54.04,54.08,53.8,53.86,198900.0,34.6018,34.6274,34.4481,34.4865,198900.0
2008-04-29 10:20:00,53.86,53.87,53.68,53.72,334800.0,34.4865,34.4929,34.3712,34.3969,334800.0
2008-04-29 10:30:00,53.72,53.8,53.69,53.75,176700.0,34.3969,34.4481,34.3776,34.4161,176700.0
2008-04-29 10:40:00,53.76,53.81,53.63,53.64,188600.0,34.4225,34.4545,34.3392,34.3456,188600.0
2008-04-29 10:50:00,53.64,53.83,53.64,53.69,231000.0,34.3456,34.4673,34.3456,34.3776,231000.0
2008-04-29 11:00:00,53.7,53.76,53.66,53.71,126100.0,34.3841,34.4225,34.3584,34.3905,126100.0
2008-04-29 11:10:00,53.71,53.71,53.63,53.68,127300.0,34.3905,34.3905,34.3392,34.3712,127300.0
2008-04-29 11:20:00,53.68,53.8,53.65,53.75,100900.0,34.3712,34.4481,34.352,34.4161,100900.0
2008-04-29 11:30:00,53.75,53.82,53.69,53.72,71500.0,34.4161,34.4609,34.3776,34.3969,71500.0
2008-04-29 11:40:00,53.71,53.78,53.69,53.7,121800.0,34.3905,34.4353,34.3776,34.3841,121800.0
2008-04-29 11:50:00,53.71,53.77,53.7,53.72,96000.0,34.3905,34.4289,34.3841,34.3969,96000.0
2008-04-29 12:00:00,53.73,53.77,53.7,53.75,172400.0,34.4033,34.4289,34.3841,34.4161,172400.0
2008-04-29 12:10:00,53.74,53.84,53.73,53.8,159200.0,34.4097,34.4737,34.4033,34.4481,159200.0
2008-04-29 12:20:00,53.8,54.03,53.74,54.01,165300.0,34.4481,34.5954,34.4097,34.5825,165300.0
2008-04-29 12:30:00,54.01,54.07,53.88,53.96,111400.0,34.5825,34.621,34.4993,34.5505,111400.0
2008-04-29 12:40:00,53.96,54.03,53.92,53.99,88800.0,34.5505,34.5954,34.5249,34.5697,88800.0
2008-04-29 12:50:00,53.99,53.99,53.88,53.91,66800.0,34.5697,34.5697,34.4993,34.5185,66800.0
2008-04-29 13:00:00,53.91,53.98,53.86,53.97,58400.0,34.5185,34.5633,34.4865,34.5569,58400.0
2008-04-29 13:10:00,53.99,54.08,53.98,54.03,127600.0,34.5697,34.6274,34.5633,34.5954,127600.0
2008-04-29 13:20:00,54.04,54.16,54.02,54.11,144300.0,34.6018,34.6786,34.5889,34.6466,144300.0
2008-04-29 13:30:00,54.12,54.36,54.1,54.31,208900.0,34.653,34.8066,34.6402,34.7746,208900.0
2008-04-29 13:40:00,54.31,54.32,54.2,54.26,403100.0,34.7746,34.781,34.7042,34.7426,403100.0
2008-04-29 13:50:00,54.26,54.31,54.19,54.22,203300.0,34.7426,34.7746,34.6978,34.717,203300.0
2008-04-29 14:00:00,54.23,54.23,54.15,54.19,116500.0,34.7234,34.7234,34.6722,34.6978,116500.0
2008-04-29 14:10:00,54.18,54.27,53.8,54.22,265300.0,34.6914,34.749,34.4481,34.717,265300.0
2008-04-29 14:20:00,54.23,54.27,54.07,54.19,346800.0,34.7234,34.749,34.621,34.6978,346800.0
2008-04-29 14:30:00,54.19,54.24,54.13,54.17,274500.0,34.6978,34.7298,34.6594,34.685,274500.0
2008-04-29 14:40:00,54.18,54.36,54.16,54.3,228700.0,34.6914,34.8066,34.6786,34.7682,228700.0
2008-04-29 14:50:00,54.3,54.41,54.29,54.38,225800.0,34.7682,34.8387,34.7618,34.8195,225800.0
2008-04-29 15:00:00,54.39,54.43,54.22,54.3,240100.0,34.8259,34.8515,34.717,34.7682,240100.0
2008-04-29 15:10:00,54.3,54.36,54.2,54.27,186300.0,34.7682,34.8066,34.7042,34.749,186300.0
2008-04-29 15:20:00,54.26,54.26,54.09,54.1,200900.0,34.7426,34.7426,34.6338,34.6402,200900.0
2008-04-29 15:30:00,54.09,54.22,54.05,54.2,335200.0,34.6338,34.717,34.6082,34.7042,335200.0
2008-04-29 15:40:00,54.19,54.19,54.0,54.06,312500.0,34.6978,34.6978,34.5761,34.6146,312500.0
2008-04-29 15:50:00,54.06,54.16,54.0,54.12,443700.0,34.6146,34.6786,34.5761,34.653,443700.0
2008-04-30 09:30:00,54.1,54.11,53.7,53.74,205300.0,34.6402,34.6466,34.3841,34.4097,205300.0
2008-04-30 09:40:00,53.7,53.95,53.46,53.85,161000.0,34.3841,34.5441,34.2304,34.4801,161000.0
2008-04-30 09:50:00,53.85,53.85,53.62,53.65,149700.0,34.4801,34.4801,34.3328,34.352,149700.0
2008-04-30 10:00:00,53.66,53.79,53.54,53.6,246800.0,34.3584,34.4417,34.2816,34.32,246800.0
2008-04-30 10:10:00,53.6,53.68,53.48,53.5,173800.0,34.32,34.3712,34.2432,34.256,173800.0
2008-04-30 10:20:00,53.51,53.6,53.5,53.51,104800.0,34.2624,34.32,34.256,34.2624,104800.0
2008-04-30 10:30:00,53.52,53.8,53.51,53.73,165000.0,34.2688,34.4481,34.2624,34.4033,165000.0
2008-04-30 10:40:00,53.73,53.88,53.67,53.71,92100.0,34.4033,34.4993,34.3648,34.3905,92100.0
2008-04-30 10:50:00,53.72,53.93,53.62,53.84,195700.0,34.3969,34.5313,34.3328,34.4737,195700.0
2008-04-30 11:00:00,53.86,53.86,53.73,53.81,321300.0,34.4865,34.4865,34.4033,34.4545,321300.0
2008-04-30 11:10:00,53.82,53.98,53.81,53.94,122600.0,34.4609,34.5633,34.4545,34.5377,122600.0
2008-04-30 11:20:00,53.95,54.0,53.94,53.97,77400.0,34.5441,34.5761,34.5377,34.5569,77400.0
2008-04-30 11:30:00,53.97,54.01,53.92,53.95,54000.0,34.5569,34.5825,34.5249,34.5441,54000.0
2008-04-30 11:40:00,53.94,53.98,53.84,53.88,83100.0,34.5377,34.5633,34.4737,34.4993,83100.0
2008-04-30 11:50:00,53.89,53.96,53.84,53.96,145100.0,34.5057,34.5505,34.4737,34.5505,145100.0
2008-04-30 12:00:00,53.97,54.04,53.88,54.01,81800.0,34.5569,34.6018,34.4993,34.5825,81800.0
2008-04-30 12:10:00,54.01,54.01,53.82,53.84,73300.0,34.5825,34.5825,34.4609,34.4737,73300.0
2008-04-30 12:20:00,53.85,53.86,53.78,53.82,57300.0,34.4801,34.4865,34.4353,34.4609,57300.0
2008-04-30 12:30:00,53.83,53.86,53.8,53.85,48900.0,34.4673,34.4865,34.4481,34.4801,48900.0
2008-04-30 12:40:00,53.84,53.9,53.82,53.82,49600.0,34.4737,34.5121,34.4609,34.4609,49600.0
2008-04-30 12:50:00,53.84,53.89,53.82,53.83,58700.0,34.4737,34.5057,34.4609,34.4673,58700.0
2008-04-30 13:00:00,53.84,53.86,53.81,53.85,52900.0,34.4737,34.4865,34.4545,34.4801,52900.0
2008-04-30 13:10:00,53.85,53.86,53.81,53.84,44400.0,34.4801,34.4865,34.4545,34.4737,44400.0
2008-04-30 13:20:00,53.83,53.91,53.83,53.88,127400.0,34.4673,34.5185,34.4673,34.4993,127400.0
2008-04-30 13:30:00,53.88,53.9,53.86,53.87,76600.0,34.4993,34.5121,34.4865,34.4929,76600.0
2008-04-30 13:40:00,53.88,53.92,53.85,53.92,68300.0,34.4993,34.5249,34.4801,34.5249,68300.0
2008-04-30 13:50:00,53.91,54.01,53.9,53.99,140900.0,34.5185,34.5825,34.5121,34.5697,140900.0
2008-04-30 14:00:00,53.99,54.1,53.9,54.08,94900.0,34.5697,34.6402,34.5121,34.6274,94900.0
2008-04-30 14:10:00,54.1,54.38,53.84,54.26,345500.0,34.6402,34.8195,34.4737,34.7426,345500.0
2008-04-30 14:20:00,54.26,54.28,53.65,53.94,335000.0,34.7426,34.7554,34.352,34.5377,335000.0
2008-04-30 14:30:00,53.93,54.04,53.67,53.74,128800.0,34.5313,34.6018,34.3648,34.4097,128800.0
2008-04-30 14:40:00,53.73,53.75,53.41,53.41,220300.0,34.4033,34.4161,34.1984,34.1984,220300.0
2008-04-30 14:50:00,53.41,53.55,53.19,53.19,373400.0,34.1984,34.288,34.0575,34.0575,373400.0
2008-04-30 15:00:00,53.19,53.38,53.15,53.25,414200.0,34.0575,34.1792,34.0319,34.0959,414200.0
2008-04-30 15:10:00,53.25,53.28,52.82,53.07,497900.0,34.0959,34.1151,33.8206,33.9807,497900.0
2008-04-30 15:20:00,53.07,53.2,53.04,53.11,630900.0,33.9807,34.0639,33.9615,34.0063,630900.0
2008-04-30 15:30:00,53.1,53.19,52.99,53.12,352300.0,33.9999,34.0575,33.9294,34.0127,352300.0
2008-04-30 15:40:00,53.12,53.2,53.0,53.14,531100.0,34.0127,34.0639,33.9358,34.0255,531100.0
2008-04-30 15:50:00,53.14,53.21,53.06,53.15,732000.0,34.0255,34.0703,33.9743,34.0319,732000.0
2008-05-01 09:30:00,52.96,53.34,52.73,52.75,200100.0,33.9102,34.1535,33.763,33.7758,200100.0
2008-05-01 09:40:00,52.75,53.25,52.67,53.17,257600.0,33.7758,34.0959,33.7245,34.0447,257600.0
2008-05-01 09:50:00,53.17,53.22,52.9,52.92,131600.0,34.0447,34.0767,33.8718,33.8846,131600.0
2008-05-01 10:00:00,52.92,53.26,52.88,53.26,297900.0,33.8846,34.1023,33.859,34.1023,297900.0
2008-05-01 10:10:00,53.27,53.52,53.26,53.33,235500.0,34.1087,34.2688,34.1023,34.1471,235500.0
2008-05-01 10:20:00,53.32,53.65,53.27,53.58,164100.0,34.1407,34.352,34.1087,34.3072,164100.0
2008-05-01 10:30:00,53.57,53.74,53.56,53.64,179700.0,34.3008,34.4097,34.2944,34.3456,179700.0
2008-05-01 10:40:00,53.64,53.71,53.55,53.68,184900.0,34.3456,34.3905,34.288,34.3712,184900.0
2008-05-01 10:50:00,53.7,53.95,53.68,53.93,264800.0,34.3841,34.5441,34.3712,34.5313,264800.0
2008-05-01 11:00:00,53.94,54.36,53.9,54.32,312700.0,34.5377,34.8066,34.5121,34.781,312700.0
2008-05-01 11:10:00,54.32,54.39,53.64,54.17,241400.0,34.781,34.8259,34.3456,34.685,241400.0
2008-05-01 11:20:00,54.17,54.25,54.0,54.0,111800.0,34.685,34.7362,34.5761,34.5761,111800.0
2008-05-01 11:30:00,54.0,54.2,53.86,54.0,238200.0,34.5761,34.7042,34.4865,34.5761,238200.0
2008-05-01 11:40:00,54.0,54.33,54.0,54.32,183800.0,34.5761,34.7874,34.5761,34.781,183800.0
2008-05-01 11:50:00,54.33,54.52,54.25,54.26,297900.0,34.7874,34.9091,34.7362,34.7426,297900.0
2008-05-01 12:00:00,54.25,54.35,54.25,54.34,93900.0,34.7362,34.8002,34.7362,34.7938,93900.0
2008-05-01 12:10:00,54.34,54.41,54.3,54.41,211800.0,34.7938,34.8387,34.7682,34.8387,211800.0
2008-05-01 12:20:00,54.4,54.46,54.39,54.4,193800.0,34.8323,34.8707,34.8259,34.8323,193800.0
2008-05-01 12:30:00,54.4,54.53,54.39,54.53,305100.0,34.8323,34.9155,34.8259,34.9155,305100.0
2008-05-01 12:40:00,54.54,54.57,54.46,54.5,260000.0,34.9219,34.9411,34.8707,34.8963,260000.0
2008-05-01 12:50:00,54.52,54.81,54.4,54.73,517000.0,34.9091,35.0948,34.8323,35.0436,517000.0
2008-05-01 13:00:00,54.73,54.73,54.5,54.55,173800.0,35.0436,35.0436,34.8963,34.9283,173800.0
2008-05-01 13:10:00,54.54,54.72,54.48,54.57,704400.0,34.9219,35.0372,34.8835,34.9411,704400.0
2008-05-01 13:20:00,54.57,54.58,54.38,54.45,118400.0,34.9411,34.9475,34.8195,34.8643,118400.0
2008-05-01 13:30:00,54.44,54.58,54.41,54.55,257400.0,34.8579,34.9475,34.8387,34.9283,257400.0
2008-05-01 13:40:00,54.55,54.56,54.36,54.36,132900.0,34.9283,34.9347,34.8066,34.8066,132900.0
2008-05-01 13:50:00,54.36,54.36,54.22,54.28,121100.0,34.8066,34.8066,34.717,34.7554,121100.0
2008-05-01 14:00:00,54.28,54.4,54.15,54.16,187800.0,34.7554,34.8323,34.6722,34.6786,187800.0
2008-05-01 14:10:00,54.15,54.4,54.14,54.31,86300.0,34.6722,34.8323,34.6658,34.7746,86300.0
2008-05-01 14:20:00,54.31,54.4,54.13,54.16,126500.0,34.7746,34.8323,34.6594,34.6786,126500.0
2008-05-01 14:30:00,54.16,54.35,54.15,54.29,85400.0,34.6786,34.8002,34.6722,34.7618,85400.0
2008-05-01 14:40:00,54.27,54.36,54.23,54.35,108000.0,34.749,34.8066,34.7234,34.8002,108000.0
2008-05-01 14:50:00,54.34,54.43,54.18,54.21,120400.0,34.7938,34.8515,34.6914,34.7106,120400.0
2008-05-01 15:00:00,54.22,54.34,54.17,54.22,139600.0,34.717,34.7938,34.685,34.717,139600.0
2008-05-01 15:10:00,54.22,54.29,54.14,54.15,199700.0,34.717,34.7618,34.6658,34.6722,199700.0
2008-05-01 15:20:00,54.16,54.24,54.14,54.19,218900.0,34.6786,34.7298,34.6658,34.6978,218900.0
2008-05-01 15:30:00,54.18,54.18,54.01,54.03,376800.0,34.6914,34.6914,34.5825,34.5954,376800.0
2008-05-01 15:40:00,54.04,54.14,54.0,54.14,315100.0,34.6018,34.6658,34.5761,34.6658,315100.0
2008-05-01 15:50:00,54.14,54.34,54.13,54.29,537400.0,34.6658,34.7938,34.6594,34.7618,537400.0
2008-05-02 09:30:00,54.66,55.0,54.26,54.68,971700.0,34.9987,35.2164,34.7426,35.0115,971700.0
2008-05-02 09:40:00,54.69,54.89,54.51,54.63,369300.0,35.0179,35.146,34.9027,34.9795,369300.0
2008-05-02 09:50:00,54.63,54.85,54.61,54.81,219100.0,34.9795,35.1204,34.9667,35.0948,219100.0
2008-05-02 10:00:00,54.81,54.86,54.62,54.73,245600.0,35.0948,35.1268,34.9731,35.0436,245600.0
2008-05-02 10:10:00,54.73,54.78,54.54,54.62,273300.0,35.0436,35.0756,34.9219,34.9731,273300.0
2008-05-02 10:20:00,54.62,54.65,54.28,54.31,313300.0,34.9731,34.9923,34.7554,34.7746,313300.0
2008-05-02 10:30:00,54.32,54.6,54.31,54.47,180800.0,34.781,34.9603,34.7746,34.8771,180800.0
2008-05-02 10:40:00,54.47,54.62,54.4,54.52,158900.0,34.8771,34.9731,34.8323,34.9091,158900.0
2008-05-02 10:50:00,54.52,54.58,54.3,54.3,292200.0,34.9091,34.9475,34.7682,34.7682,292200.0
2008-05-02 11:00:00,54.31,54.51,54.26,54.43,253600.0,34.7746,34.9027,34.7426,34.8515,253600.0
2008-05-02 11:10:00,54.43,54.64,54.33,54.33,101500.0,34.8515,34.9859,34.7874,34.7874,101500.0
2008-05-02 11:20:00,54.32,54.41,54.27,54.36,212100.0,34.781,34.8387,34.749,34.8066,212100.0
2008-05-02 11:30:00,54.36,54.48,54.35,54.36,155700.0,34.8066,34.8835,34.8002,34.8066,155700.0
2008-05-02 11:40:00,54.37,54.51,54.36,54.41,180800.0,34.8131,34.9027,34.8066,34.8387,180800.0
2008-05-02 11:50:00,54.41,54.52,54.29,54.3,205900.0,34.8387,34.9091,34.7618,34.7682,205900.0
2008-05-02 12:00:00,54.3,54.35,54.18,54.2,228200.0,34.7682,34.8002,34.6914,34.7042,228200.0
2008-05-02 12:10:00,54.22,54.23,54.19,54.19,144400.0,34.717,34.7234,34.6978,34.6978,144400.0
2008-05-02 12:20:00,54.2,54.2,54.03,54.13,114600.0,34.7042,34.7042,34.5954,34.6594,114600.0
2008-05-02 12:30:00,54.14,54.2,54.03,54.2,104300.0,34.6658,34.7042,34.5954,34.7042,104300.0
2008-05-02 12:40:00,54.19,54.19,54.12,54.14,64800.0,34.6978,34.6978,34.653,34.6658,64800.0
2008-05-02 12:50:00,54.15,54.19,54.09,54.13,76200.0,34.6722,34.6978,34.6338,34.6594,76200.0
2008-05-02 13:00:00,54.14,54.17,54.0,54.02,75000.0,34.6658,34.685,34.5761,34.5889,75000.0
2008-05-02 13:10:00,54.03,54.09,54.0,54.06,58200.0,34.5954,34.6338,34.5761,34.6146,58200.0
2008-05-02 13:20:00,54.06,54.31,54.05,54.3,104300.0,34.6146,34.7746,34.6082,34.7682,104300.0
2008-05-02 13:30:00,54.3,54.33,54.21,54.26,78800.0,34.7682,34.7874,34.7106,34.7426,78800.0
2008-05-02 13:40:00,54.24,54.4,54.16,54.28,77600.0,34.7298,34.8323,34.6786,34.7554,77600.0
2008-05-02 13:50:00,54.3,54.32,54.17,54.22,56900.0,34.7682,34.781,34.685,34.717,56900.0
2008-05-02 14:00:00,54.21,54.34,54.1,54.15,160000.0,34.7106,34.7938,34.6402,34.6722,160000.0
2008-05-02 14:10:00,54.15,54.31,54.15,54.24,180900.0,34.6722,34.7746,34.6722,34.7298,180900.0
2008-05-02 14:20:00,54.24,54.25,54.04,54.04,498300.0,34.7298,34.7362,34.6018,34.6018,498300.0
2008-05-02 14:30:00,54.05,54.22,54.02,54.2,314200.0,34.6082,34.717,34.5889,34.7042,314200.0
2008-05-02 14:40:00,54.2,54.22,54.03,54.07,251600.0,34.7042,34.717,34.5954,34.621,251600.0
2008-05-02 14:50:00,54.07,54.09,53.97,54.0,322400.0,34.621,34.6338,34.5569,34.5761,322400.0
2008-05-02 15:00:00,54.0,54.03,53.92,54.02,154400.0,34.5761,34.5954,34.5249,34.5889,154400.0
2008-05-02 15:10:00,54.04,54.23,54.01,54.05,213800.0,34.6018,34.7234,34.5825,34.6082,213800.0
2008-05-02 15:20:00,54.05,54.07,53.95,53.97,158700.0,34.6082,34.621,34.5441,34.5569,158700.0
2008-05-02 15:30:00,53.99,54.07,53.93,54.0,205700.0,34.5697,34.621,34.5313,34.5761,205700.0
2008-05-02 15:40:00,54.0,54.02,53.93,53.99,259200.0,34.5761,34.5889,34.5313,34.5697,259200.0
2008-05-02 15:50:00,53.99,54.33,53.99,54.27,367200.0,34.5697,34.7874,34.5697,34.749,367200.0
2008-05-05 09:30:00,53.7,53.75,53.38,53.41,284100.0,34.3841,34.4161,34.1792,34.1984,284100.0
2008-05-05 09:40:00,53.41,53.56,53.36,53.5,323800.0,34.1984,34.2944,34.1663,34.256,323800.0
2008-05-05 09:50:00,53.5,53.63,53.49,53.57,117600.0,34.256,34.3392,34.2496,34.3008,117600.0
2008-05-05 10:00:00,53.6,54.11,53.52,54.03,211900.0,34.32,34.6466,34.2688,34.5954,211900.0
2008-05-05 10:10:00,54.02,54.03,53.5,53.5,219900.0,34.5889,34.5954,34.256,34.256,219900.0
2008-05-05 10:20:00,53.5,53.75,53.44,53.47,194600.0,34.256,34.4161,34.2176,34.2368,194600.0
2008-05-05 10:30:00,53.45,53.49,53.4,53.41,103200.0,34.224,34.2496,34.192,34.1984,103200.0
2008-05-05 10:40:00,53.41,53.67,53.33,53.52,137200.0,34.1984,34.3648,34.1471,34.2688,137200.0
2008-05-05 10:50:00,53.53,53.55,53.29,53.29,233900.0,34.2752,34.288,34.1215,34.1215,233900.0
2008-05-05 11:00:00,53.29,53.41,53.27,53.3,150500.0,34.1215,34.1984,34.1087,34.1279,150500.0
2008-05-05 11:10:00,53.29,53.6,53.25,53.28,339800.0,34.1215,34.32,34.0959,34.1151,339800.0
2008-05-05 11:20:00,53.29,53.31,53.23,53.3,120500.0,34.1215,34.1343,34.0831,34.1279,120500.0
2008-05-05 11:30:00,53.31,53.53,53.3,53.3,111300.0,34.1343,34.2752,34.1279,34.1279,111300.0
2008-05-05 11:40:00,53.31,53.49,53.3,53.39,62400.0,34.1343,34.2496,34.1279,34.1856,62400.0
2008-05-05 11:50:00,53.38,53.46,53.34,53.4,106500.0,34.1792,34.2304,34.1535,34.192,106500.0
2008-05-05 12:00:00,53.4,53.49,53.39,53.43,402500.0,34.192,34.2496,34.1856,34.2112,402500.0
2008-05-05 12:10:00,53.43,53.53,53.43,53.49,78100.0,34.2112,34.2752,34.2112,34.2496,78100.0
2008-05-05 12:20:00,53.5,53.5,53.34,53.44,65700.0,34.256,34.256,34.1535,34.2176,65700.0
2008-05-05 12:30:00,53.44,53.55,53.41,53.5,81500.0,34.2176,34.288,34.1984,34.256,81500.0
2008-05-05 12:40:00,53.49,53.63,53.48,53.63,50900.0,34.2496,34.3392,34.2432,34.3392,50900.0
2008-05-05 12:50:00,53.64,53.65,53.51,53.55,58600.0,34.3456,34.352,34.2624,34.288,58600.0
2008-05-05 13:00:00,53.55,53.56,53.46,53.51,51600.0,34.288,34.2944,34.2304,34.2624,51600.0
2008-05-05 13:10:00,53.51,53.58,53.45,53.47,62400.0,34.2624,34.3072,34.224,34.2368,62400.0
2008-05-05 13:20:00,53.48,53.51,53.42,53.42,58000.0,34.2432,34.2624,34.2048,34.2048,58000.0
2008-05-05 13:30:00,53.42,53.51,53.42,53.48,103800.0,34.2048,34.2624,34.2048,34.2432,103800.0
2008-05-05 13:40:00,53.46,53.54,53.43,53.45,109600.0,34.2304,34.2816,34.2112,34.224,109600.0
2008-05-05 13:50:00,53.46,53.51,53.44,53.49,115100.0,34.2304,34.2624,34.2176,34.2496,115100.0
2008-05-05 14:00:00,53.48,53.54,53.46,53.49,72900.0,34.2432,34.2816,34.2304,34.2496,72900.0
2008-05-05 14:10:00,53.49,53.52,53.3,53.47,118500.0,34.2496,34.2688,34.1279,34.2368,118500.0
2008-05-05 14:20:00,53.47,53.49,53.44,53.47,176700.0,34.2368,34.2496,34.2176,34.2368,176700.0
2008-05-05 14:30:00,53.47,53.48,53.4,53.41,113200.0,34.2368,34.2432,34.192,34.1984,113200.0
2008-05-05 14:40:00,53.41,53.44,53.36,53.37,152600.0,34.1984,34.2176,34.1663,34.1728,152600.0
2008-05-05 14:50:00,53.37,53.45,53.35,53.37,116000.0,34.1728,34.224,34.1599,34.1728,116000.0
2008-05-05 15:00:00,53.37,53.47,53.35,53.37,97800.0,34.1728,34.2368,34.1599,34.1728,97800.0
2008-05-05 15:10:00,53.38,53.47,53.37,53.39,161500.0,34.1792,34.2368,34.1728,34.1856,161500.0
2008-05-05 15:20:00,53.38,53.41,53.3,53.35,162900.0,34.1792,34.1984,34.1279,34.1599,162900.0
2008-05-05 15:30:00,53.36,53.39,53.3,53.3,235900.0,34.1663,34.1856,34.1279,34.1279,235900.0
2008-05-05 15:40:00,53.3,53.39,53.26,53.27,443900.0,34.1279,34.1856,34.1023,34.1087,443900.0
2008-05-05 15:50:00,53.28,53.33,53.1,53.2,1211000.0,34.1151,34.1471,33.9999,34.0639,1211000.0
2008-05-06 09:30:00,53.25,53.48,53.1,53.47,425900.0,34.0959,34.2432,33.9999,34.2368,425900.0
2008-05-06 09:40:00,53.45,53.46,52.93,53.0,544100.0,34.224,34.2304,33.891,33.9358,544100.0
2008-05-06 09:50:00,52.99,52.99,52.78,52.95,488100.0,33.9294,33.9294,33.795,33.9038,488100.0
2008-05-06 10:00:00,52.94,53.0,52.8,52.85,285100.0,33.8974,33.9358,33.8078,33.8398,285100.0
2008-05-06 10:10:00,52.85,52.96,52.81,52.91,154300.0,33.8398,33.9102,33.8142,33.8782,154300.0
2008-05-06 10:20:00,52.91,53.19,52.89,53.14,232300.0,33.8782,34.0575,33.8654,34.0255,232300.0
2008-05-06 10:30:00,53.14,53.18,53.08,53.1,186000.0,34.0255,34.0511,33.9871,33.9999,186000.0
2008-05-06 10:40:00,53.1,53.41,53.08,53.28,176700.0,33.9999,34.1984,33.9871,34.1151,176700.0
2008-05-06 10:50:00,53.29,53.38,53.18,53.28,132400.0,34.1215,34.1792,34.0511,34.1151,132400.0
2008-05-06 11:00:00,53.3,53.38,53.06,53.14,167100.0,34.1279,34.1792,33.9743,34.0255,167100.0
2008-05-06 11:10:00,53.12,53.27,53.1,53.14,124500.0,34.0127,34.1087,33.9999,34.0255,124500.0
2008-05-06 11:20:00,53.14,53.21,53.1,53.13,111500.0,34.0255,34.0703,33.9999,34.0191,111500.0
2008-05-06 11:30:00,53.11,53.14,53.0,53.04,111300.0,34.0063,34.0255,33.9358,33.9615,111300.0
2008-05-06 11:40:00,53.03,53.09,53.0,53.0,79300.0,33.9551,33.9935,33.9358,33.9358,79300.0
2008-05-06 11:50:00,53.0,53.08,53.0,53.03,83200.0,33.9358,33.9871,33.9358,33.9551,83200.0
2008-05-06 12:00:00,53.03,53.4,53.02,53.4,99600.0,33.9551,34.192,33.9486,34.192,99600.0
2008-05-06 12:10:00,53.41,53.59,53.31,53.54,183300.0,34.1984,34.3136,34.1343,34.2816,183300.0
2008-05-06 12:20:00,53.54,53.64,53.39,53.39,161200.0,34.2816,34.3456,34.1856,34.1856,161200.0
2008-05-06 12:30:00,53.38,53.51,53.36,53.38,57600.0,34.1792,34.2624,34.1663,34.1792,57600.0
2008-05-06 12:40:00,53.4,53.53,53.4,53.51,843000.0,34.192,34.2752,34.192,34.2624,843000.0
2008-05-06 12:50:00,53.51,53.63,53.44,53.44,165500.0,34.2624,34.3392,34.2176,34.2176,165500.0
2008-05-06 13:00:00,53.45,53.49,53.39,53.49,78500.0,34.224,34.2496,34.1856,34.2496,78500.0
2008-05-06 13:10:00,53.49,53.54,53.45,53.53,102600.0,34.2496,34.2816,34.224,34.2752,102600.0
2008-05-06 13:20:00,53.52,53.6,53.47,53.49,152600.0,34.2688,34.32,34.2368,34.2496,152600.0
2008-05-06 13:30:00,53.49,53.51,53.39,53.48,80000.0,34.2496,34.2624,34.1856,34.2432,80000.0
2008-05-06 13:40:00,53.48,53.53,53.22,53.28,119100.0,34.2432,34.2752,34.0767,34.1151,119100.0
2008-05-06 13:50:00,53.28,53.43,53.27,53.33,83500.0,34.1151,34.2112,34.1087,34.1471,83500.0
2008-05-06 14:00:00,53.33,53.38,53.2,53.23,138300.0,34.1471,34.1792,34.0639,34.0831,138300.0
2008-05-06 14:10:00,53.23,53.29,53.14,53.19,131200.0,34.0831,34.1215,34.0255,34.0575,131200.0
2008-05-06 14:20:00,53.18,53.32,53.12,53.27,95200.0,34.0511,34.1407,34.0127,34.1087,95200.0
2008-05-06 14:30:00,53.27,53.38,53.24,53.24,54700.0,34.1087,34.1792,34.0895,34.0895,54700.0
2008-05-06 14:40:00,53.24,53.5,53.2,53.39,152700.0,34.0895,34.256,34.0639,34.1856,152700.0
2008-05-06 14:50:00,53.41,53.52,53.36,53.4,181400.0,34.1984,34.2688,34.1663,34.192,181400.0
2008-05-06 15:00:00,53.4,53.51,53.3,53.5,194900.0,34.192,34.2624,34.1279,34.256,194900.0
2008-05-06 15:10:00,53.5,53.5,53.25,53.44,128000.0,34.256,34.256,34.0959,34.2176,128000.0
2008-05-06 15:20:00,53.44,53.49,53.37,53.37,110700.0,34.2176,34.2496,34.1728,34.1728,110700.0
2008-05-06 15:30:00,53.38,53.55,53.0,53.51,401800.0,34.1792,34.288,33.9358,34.2624,401800.0
2008-05-06 15:40:00,53.5,53.52,53.36,53.37,266200.0,34.256,34.2688,34.1663,34.1728,266200.0
2008-05-06 15:50:00,53.37,53.49,53.37,53.39,513000.0,34.1728,34.2496,34.1728,34.1856,513000.0
2008-05-07 09:30:00,53.16,53.45,53.1,53.11,287300.0,34.0383,34.224,33.9999,34.0063,287300.0
2008-05-07 09:40:00,53.15,53.89,53.07,53.86,239800.0,34.0319,34.5057,33.9807,34.4865,239800.0
2008-05-07 09:50:00,53.86,53.99,53.68,53.87,380400.0,34.4865,34.5697,34.3712,34.4929,380400.0
2008-05-07 10:00:00,53.88,53.88,53.59,53.81,442700.0,34.4993,34.4993,34.3136,34.4545,442700.0
2008-05-07 10:10:00,53.82,53.94,53.74,53.9,233400.0,34.4609,34.5377,34.4097,34.5121,233400.0
2008-05-07 10:20:00,53.9,53.94,53.82,53.92,88100.0,34.5121,34.5377,34.4609,34.5249,88100.0
2008-05-07 10:30:00,53.93,54.29,53.92,54.17,275800.0,34.5313,34.7618,34.5249,34.685,275800.0
2008-05-07 10:40:00,54.18,54.3,54.06,54.19,595200.0,34.6914,34.7682,34.6146,34.6978,595200.0
2008-05-07 10:50:00,54.19,54.21,53.73,53.8,173600.0,34.6978,34.7106,34.4033,34.4481,173600.0
2008-05-07 11:00:00,53.8,54.02,53.75,54.0,160200.0,34.4481,34.5889,34.4161,34.5761,160200.0
2008-05-07 11:10:00,54.0,54.15,53.91,54.08,293600.0,34.5761,34.6722,34.5185,34.6274,293600.0
2008-05-07 11:20:00,54.09,54.13,53.96,54.01,261100.0,34.6338,34.6594,34.5505,34.5825,261100.0
2008-05-07 11:30:00,54.01,54.18,53.88,53.9,362500.0,34.5825,34.6914,34.4993,34.5121,362500.0
2008-05-07 11:40:00,53.9,54.02,53.82,53.92,192000.0,34.5121,34.5889,34.4609,34.5249,192000.0
2008-05-07 11:50:00,53.93,53.98,53.9,53.92,119100.0,34.5313,34.5633,34.5121,34.5249,119100.0
2008-05-07 12:00:00,53.91,54.0,53.89,53.97,84200.0,34.5185,34.5761,34.5057,34.5569,84200.0
2008-05-07 12:10:00,53.97,54.0,53.95,53.97,87100.0,34.5569,34.5761,34.5441,34.5569,87100.0
2008-05-07 12:20:00,53.97,53.99,53.9,53.94,83100.0,34.5569,34.5697,34.5121,34.5377,83100.0
2008-05-07 12:30:00,53.94,53.99,53.9,53.95,85100.0,34.5377,34.5697,34.5121,34.5441,85100.0
2008-05-07 12:40:00,53.96,53.98,53.95,53.95,62600.0,34.5505,34.5633,34.5441,34.5441,62600.0
2008-05-07 12:50:00,53.96,54.17,53.95,54.16,193300.0,34.5505,34.685,34.5441,34.6786,193300.0
2008-05-07 13:00:00,54.17,54.17,53.8,53.84,279100.0,34.685,34.685,34.4481,34.4737,279100.0
2008-05-07 13:10:00,53.84,53.99,53.82,53.95,333800.0,34.4737,34.5697,34.4609,34.5441,333800.0
2008-05-07 13:20:00,53.95,54.01,53.91,53.94,243000.0,34.5441,34.5825,34.5185,34.5377,243000.0
2008-05-07 13:30:00,53.94,54.0,53.85,53.92,244000.0,34.5377,34.5761,34.4801,34.5249,244000.0
2008-05-07 13:40:00,53.9,53.94,53.8,53.82,199900.0,34.5121,34.5377,34.4481,34.4609,199900.0
2008-05-07 13:50:00,53.83,53.85,53.73,53.8,157900.0,34.4673,34.4801,34.4033,34.4481,157900.0
2008-05-07 14:00:00,53.8,53.86,53.78,53.84,186700.0,34.4481,34.4865,34.4353,34.4737,186700.0
2008-05-07 14:10:00,53.83,53.91,53.77,53.85,302300.0,34.4673,34.5185,34.4289,34.4801,302300.0
2008-05-07 14:20:00,53.85,53.91,53.68,53.71,212400.0,34.4801,34.5185,34.3712,34.3905,212400.0
2008-05-07 14:30:00,53.7,53.72,53.52,53.6,288200.0,34.3841,34.3969,34.2688,34.32,288200.0
2008-05-07 14:40:00,53.6,53.67,53.52,53.55,272400.0,34.32,34.3648,34.2688,34.288,272400.0
2008-05-07 14:50:00,53.54,53.74,53.54,53.71,175900.0,34.2816,34.4097,34.2816,34.3905,175900.0
2008-05-07 15:00:00,53.71,53.85,53.64,53.7,250100.0,34.3905,34.4801,34.3456,34.3841,250100.0
2008-05-07 15:10:00,53.7,53.97,53.66,53.9,207700.0,34.3841,34.5569,34.3584,34.5121,207700.0
2008-05-07 15:20:00,53.9,53.96,53.67,53.8,399500.0,34.5121,34.5505,34.3648,34.4481,399500.0
2008-05-07 15:30:00,53.8,53.8,53.57,53.67,573500.0,34.4481,34.4481,34.3008,34.3648,573500.0
2008-05-07 15:40:00,53.67,53.79,53.6,53.66,493000.0,34.3648,34.4417,34.32,34.3584,493000.0
2008-05-07 15:50:00,53.66,53.68,53.44,53.47,630400.0,34.3584,34.3712,34.2176,34.2368,630400.0
2008-05-08 09:30:00,53.54,53.65,52.24,52.33,898500.0,34.2816,34.352,33.4492,33.5068,898500.0
2008-05-08 09:40:00,52.33,52.44,52.1,52.16,1309500.0,33.5068,33.5773,33.3596,33.398,1309500.0
2008-05-08 09:50:00,52.15,52.33,51.95,51.97,1146400.0,33.3916,33.5068,33.2635,33.2763,1146400.0
2008-05-08 10:00:00,51.97,51.98,51.72,51.75,772300.0,33.2763,33.2827,33.1163,33.1355,772300.0
2008-05-08 10:10:00,51.75,51.75,51.35,51.41,840700.0,33.1355,33.1355,32.8793,32.9178,840700.0
2008-05-08 10:20:00,51.41,51.95,51.36,51.93,905900.0,32.9178,33.2635,32.8858,33.2507,905900.0
2008-05-08 10:30:00,51.92,52.0,51.52,51.62,681700.0,33.2443,33.2955,32.9882,33.0522,681700.0
2008-05-08 10:40:00,51.62,51.75,51.61,51.69,349200.0,33.0522,33.1355,33.0458,33.0971,349200.0
2008-05-08 10:50:00,51.69,52.05,51.65,51.96,300000.0,33.0971,33.3276,33.0714,33.2699,300000.0
2008-05-08 11:00:00,51.97,52.24,51.85,52.23,392300.0,33.2763,33.4492,33.1995,33.4428,392300.0
2008-05-08 11:10:00,52.23,52.26,52.08,52.17,317700.0,33.4428,33.462,33.3468,33.4044,317700.0
2008-05-08 11:20:00,52.18,52.34,52.16,52.31,294300.0,33.4108,33.5132,33.398,33.494,294300.0
2008-05-08 11:30:00,52.3,52.42,51.91,52.38,169000.0,33.4876,33.5645,33.2379,33.5389,169000.0
2008-05-08 11:40:00,52.38,52.47,52.35,52.47,117900.0,33.5389,33.5965,33.5196,33.5965,117900.0
2008-05-08 11:50:00,52.48,52.52,52.38,52.4,177000.0,33.6029,33.6285,33.5389,33.5517,177000.0
2008-05-08 12:00:00,52.41,52.44,52.35,52.44,89500.0,33.5581,33.5773,33.5196,33.5773,89500.0
2008-05-08 12:10:00,52.44,52.49,52.32,52.37,130200.0,33.5773,33.6093,33.5004,33.5325,130200.0
2008-05-08 12:20:00,52.37,52.42,52.35,52.4,133300.0,33.5325,33.5645,33.5196,33.5517,133300.0
2008-05-08 12:30:00,52.4,52.42,52.32,52.37,127900.0,33.5517,33.5645,33.5004,33.5325,127900.0
2008-05-08 12:40:00,52.38,52.4,52.33,52.37,123000.0,33.5389,33.5517,33.5068,33.5325,123000.0
2008-05-08 12:50:00,52.37,52.4,52.35,52.38,54900.0,33.5325,33.5517,33.5196,33.5389,54900.0
2008-05-08 13:00:00,52.4,52.47,52.22,52.25,112800.0,33.5517,33.5965,33.4364,33.4556,112800.0
2008-05-08 13:10:00,52.25,52.26,52.07,52.2,171300.0,33.4556,33.462,33.3404,33.4236,171300.0
2008-05-08 13:20:00,52.21,52.51,52.2,52.47,621200.0,33.43,33.6221,33.4236,33.5965,621200.0
2008-05-08 13:30:00,52.48,52.51,52.26,52.33,145400.0,33.6029,33.6221,33.462,33.5068,145400.0
2008-05-08 13:40:00,52.33,52.38,52.29,52.33,398200.0,33.5068,33.5389,33.4812,33.5068,398200.0
2008-05-08 13:50:00,52.33,52.56,52.33,52.54,299100.0,33.5068,33.6541,33.5068,33.6413,299100.0
2008-05-08 14:00:00,52.55,52.55,52.32,52.34,100000.0,33.6477,33.6477,33.5004,33.5132,100000.0
2008-05-08 14:10:00,52.33,52.45,52.33,52.41,181300.0,33.5068,33.5837,33.5068,33.5581,181300.0
2008-05-08 14:20:00,52.41,52.55,52.37,52.44,202400.0,33.5581,33.6477,33.5325,33.5773,202400.0
2008-05-08 14:30:00,52.45,52.59,52.4,52.46,254800.0,33.5837,33.6733,33.5517,33.5901,254800.0
2008-05-08 14:40:00,52.46,52.46,52.2,52.26,260500.0,33.5901,33.5901,33.4236,33.462,260500.0
2008-05-08 14:50:00,52.25,52.32,52.13,52.2,310800.0,33.4556,33.5004,33.3788,33.4236,310800.0
2008-05-08 15:00:00,52.2,52.38,52.2,52.33,268100.0,33.4236,33.5389,33.4236,33.5068,268100.0
2008-05-08 15:10:00,52.34,52.39,52.17,52.25,262500.0,33.5132,33.5453,33.4044,33.4556,262500.0
2008-05-08 15:20:00,52.25,52.39,52.12,52.26,346400.0,33.4556,33.5453,33.3724,33.462,346400.0
2008-05-08 15:30:00,52.26,52.41,52.25,52.37,301600.0,33.462,33.5581,33.4556,33.5325,301600.0
2008-05-08 15:40:00,52.38,52.48,52.29,52.48,432300.0,33.5389,33.6029,33.4812,33.6029,432300.0
2008-05-08 15:50:00,52.48,52.53,52.28,52.37,727600.0,33.6029,33.6349,33.4748,33.5325,727600.0
2008-05-09 09:30:00,52.25,52.59,51.81,52.59,306900.0,33.4556,33.6733,33.1739,33.6733,306900.0
2008-05-09 09:40:00,52.57,52.76,52.51,52.64,325300.0,33.6605,33.7822,33.6221,33.7053,325300.0
2008-05-09 09:50:00,52.65,52.66,52.16,52.16,379400.0,33.7117,33.7181,33.398,33.398,379400.0
2008-05-09 10:00:00,52.17,52.8,52.17,52.75,233800.0,33.4044,33.8078,33.4044,33.7758,233800.0
2008-05-09 10:10:00,52.74,52.75,52.38,52.51,171900.0,33.7694,33.7758,33.5389,33.6221,171900.0
2008-05-09 10:20:00,52.53,52.66,52.4,52.55,172600.0,33.6349,33.7181,33.5517,33.6477,172600.0
2008-05-09 10:30:00,52.54,52.7,52.5,52.54,199100.0,33.6413,33.7438,33.6157,33.6413,199100.0
2008-05-09 10:40:00,52.55,52.84,52.5,52.72,173600.0,33.6477,33.8334,33.6157,33.7566,173600.0
2008-05-09 10:50:00,52.72,52.74,52.54,52.67,160900.0,33.7566,33.7694,33.6413,33.7245,160900.0
2008-05-09 11:00:00,52.65,52.67,52.46,52.56,140400.0,33.7117,33.7245,33.5901,33.6541,140400.0
2008-05-09 11:10:00,52.56,52.58,52.45,52.5,79900.0,33.6541,33.6669,33.5837,33.6157,79900.0
2008-05-09 11:20:00,52.5,52.58,52.46,52.47,86700.0,33.6157,33.6669,33.5901,33.5965,86700.0
2008-05-09 11:30:00,52.48,52.49,52.33,52.34,82500.0,33.6029,33.6093,33.5068,33.5132,82500.0
2008-05-09 11:40:00,52.35,52.46,52.34,52.46,123700.0,33.5196,33.5901,33.5132,33.5901,123700.0
2008-05-09 11:50:00,52.46,52.46,52.32,52.38,95400.0,33.5901,33.5901,33.5004,33.5389,95400.0
2008-05-09 12:00:00,52.37,52.4,52.33,52.33,73300.0,33.5325,33.5517,33.5068,33.5068,73300.0
2008-05-09 12:10:00,52.33,52.45,52.33,52.41,76500.0,33.5068,33.5837,33.5068,33.5581,76500.0
2008-05-09 12:20:00,52.41,52.46,52.35,52.46,76500.0,33.5581,33.5901,33.5196,33.5901,76500.0
2008-05-09 12:30:00,52.47,52.52,52.39,52.5,94900.0,33.5965,33.6285,33.5453,33.6157,94900.0
2008-05-09 12:40:00,52.49,52.5,52.38,52.46,99900.0,33.6093,33.6157,33.5389,33.5901,99900.0
2008-05-09 12:50:00,52.45,52.58,52.44,52.57,99100.0,33.5837,33.6669,33.5773,33.6605,99100.0
2008-05-09 13:00:00,52.57,52.57,52.39,52.39,145100.0,33.6605,33.6605,33.5453,33.5453,145100.0
2008-05-09 13:10:00,52.39,52.41,52.26,52.28,108700.0,33.5453,33.5581,33.462,33.4748,108700.0
2008-05-09 13:20:00,52.28,52.45,52.24,52.31,150600.0,33.4748,33.5837,33.4492,33.494,150600.0
2008-05-09 13:30:00,52.31,52.36,52.19,52.36,112200.0,33.494,33.5261,33.4172,33.5261,112200.0
2008-05-09 13:40:00,52.35,52.48,52.35,52.42,102800.0,33.5196,33.6029,33.5196,33.5645,102800.0
2008-05-09 13:50:00,52.42,52.56,52.36,52.53,112800.0,33.5645,33.6541,33.5261,33.6349,112800.0
2008-05-09 14:00:00,52.53,52.56,52.3,52.33,83300.0,33.6349,33.6541,33.4876,33.5068,83300.0
2008-05-09 14:10:00,52.33,52.5,52.31,52.43,76900.0,33.5068,33.6157,33.494,33.5709,76900.0
2008-05-09 14:20:00,52.42,52.43,52.25,52.28,105100.0,33.5645,33.5709,33.4556,33.4748,105100.0
2008-05-09 14:30:00,52.28,52.34,52.25,52.31,65800.0,33.4748,33.5132,33.4556,33.494,65800.0
2008-05-09 14:40:00,52.31,52.33,52.27,52.27,77300.0,33.494,33.5068,33.4684,33.4684,77300.0
2008-05-09 14:50:00,52.27,52.33,52.22,52.27,146700.0,33.4684,33.5068,33.4364,33.4684,146700.0
2008-05-09 15:00:00,52.26,52.41,52.22,52.35,67300.0,33.462,33.5581,33.4364,33.5196,67300.0
2008-05-09 15:10:00,52.35,52.35,52.26,52.3,107400.0,33.5196,33.5196,33.462,33.4876,107400.0
2008-05-09 15:20:00,52.29,52.36,52.22,52.35,216500.0,33.4812,33.5261,33.4364,33.5196,216500.0
2008-05-09 15:30:00,52.34,52.38,52.28,52.35,278500.0,33.5132,33.5389,33.4748,33.5196,278500.0
2008-05-09 15:40:00,52.35,52.44,52.19,52.29,248100.0,33.5196,33.5773,33.4172,33.4812,248100.0
2008-05-09 15:50:00,52.29,52.31,52.16,52.19,246700.0,33.4812,33.494,33.398,33.4172,246700.0
2008-05-12 09:30:00,52.37,52.75,52.37,52.59,214400.0,33.5325,33.7758,33.5325,33.6733,214400.0
2008-05-12 09:40:00,52.61,52.74,52.5,52.57,203800.0,33.6861,33.7694,33.6157,33.6605,203800.0
2008-05-12 09:50:00,52.56,52.69,52.39,52.55,140100.0,33.6541,33.7373,33.5453,33.6477,140100.0
2008-05-12 10:00:00,52.57,52.65,52.48,52.6,119600.0,33.6605,33.7117,33.6029,33.6797,119600.0
2008-05-12 10:10:00,52.61,52.68,52.53,52.57,153400.0,33.6861,33.7309,33.6349,33.6605,153400.0
2008-05-12 10:20:00,52.58,52.73,52.54,52.54,140500.0,33.6669,33.763,33.6413,33.6413,140500.0
2008-05-12 10:30:00,52.55,52.67,52.46,52.62,101000.0,33.6477,33.7245,33.5901,33.6925,101000.0
2008-05-12 10:40:00,52.62,52.68,52.43,52.67,157200.0,33.6925,33.7309,33.5709,33.7245,157200.0
2008-05-12 10:50:00,52.66,52.69,52.5,52.55,154600.0,33.7181,33.7373,33.6157,33.6477,154600.0
2008-05-12 11:00:00,52.56,52.8,52.53,52.67,148400.0,33.6541,33.8078,33.6349,33.7245,148400.0
2008-05-12 11:10:00,52.69,52.88,52.67,52.79,164600.0,33.7373,33.859,33.7245,33.8014,164600.0
2008-05-12 11:20:00,52.78,53.02,52.78,53.01,196900.0,33.795,33.9486,33.795,33.9422,196900.0
2008-05-12 11:30:00,53.01,53.22,52.91,53.22,157800.0,33.9422,34.0767,33.8782,34.0767,157800.0
2008-05-12 11:40:00,53.21,53.25,53.05,53.24,163600.0,34.0703,34.0959,33.9679,34.0895,163600.0
2008-05-12 11:50:00,53.24,53.25,53.11,53.18,112200.0,34.0895,34.0959,34.0063,34.0511,112200.0
2008-05-12 12:00:00,53.18,53.39,53.17,53.36,112800.0,34.0511,34.1856,34.0447,34.1663,112800.0
2008-05-12 12:10:00,53.37,53.45,53.26,53.36,136300.0,34.1728,34.224,34.1023,34.1663,136300.0
2008-05-12 12:20:00,53.37,53.51,53.36,53.48,87900.0,34.1728,34.2624,34.1663,34.2432,87900.0
2008-05-12 12:30:00,53.47,53.48,53.17,53.21,105900.0,34.2368,34.2432,34.0447,34.0703,105900.0
2008-05-12 12:40:00,53.22,53.41,53.22,53.38,115200.0,34.0767,34.1984,34.0767,34.1792,115200.0
2008-05-12 12:50:00,53.38,53.5,53.33,53.36,80700.0,34.1792,34.256,34.1471,34.1663,80700.0
2008-05-12 13:00:00,53.35,53.36,53.2,53.2,124600.0,34.1599,34.1663,34.0639,34.0639,124600.0
2008-05-12 13:10:00,53.22,53.23,53.1,53.16,101100.0,34.0767,34.0831,33.9999,34.0383,101100.0
2008-05-12 13:20:00,53.16,53.22,53.1,53.13,74400.0,34.0383,34.0767,33.9999,34.0191,74400.0
2008-05-12 13:30:00,53.12,53.15,53.06,53.1,106500.0,34.0127,34.0319,33.9743,33.9999,106500.0
2008-05-12 13:40:00,53.11,53.22,53.06,53.13,106900.0,34.0063,34.0767,33.9743,34.0191,106900.0
2008-05-12 13:50:00,53.13,53.14,53.01,53.14,67100.0,34.0191,34.0255,33.9422,34.0255,67100.0
2008-05-12 14:00:00,53.14,53.18,53.06,53.13,41800.0,34.0255,34.0511,33.9743,34.0191,41800.0
2008-05-12 14:10:00,53.13,53.32,53.07,53.28,173000.0,34.0191,34.1407,33.9807,34.1151,173000.0
2008-05-12 14:20:00,53.28,53.49,53.22,53.45,147500.0,34.1151,34.2496,34.0767,34.224,147500.0
2008-05-12 14:30:00,53.45,53.53,53.45,53.47,121400.0,34.224,34.2752,34.224,34.2368,121400.0
2008-05-12 14:40:00,53.48,53.55,53.47,53.5,154200.0,34.2432,34.288,34.2368,34.256,154200.0
2008-05-12 14:50:00,53.5,53.6,53.42,53.46,208800.0,34.256,34.32,34.2048,34.2304,208800.0
2008-05-12 15:00:00,53.46,53.51,53.39,53.49,243700.0,34.2304,34.2624,34.1856,34.2496,243700.0
2008-05-12 15:10:00,53.48,53.5,53.42,53.43,125600.0,34.2432,34.256,34.2048,34.2112,125600.0
2008-05-12 15:20:00,53.44,53.51,53.36,53.43,243000.0,34.2176,34.2624,34.1663,34.2112,243000.0
2008-05-12 15:30:00,53.43,53.52,53.38,53.49,251600.0,34.2112,34.2688,34.1792,34.2496,251600.0
2008-05-12 15:40:00,53.5,53.51,53.41,53.5,370100.0,34.256,34.2624,34.1984,34.256,370100.0
2008-05-12 15:50:00,53.49,53.58,53.44,53.46,693300.0,34.2496,34.3072,34.2176,34.2304,693300.0
2008-05-13 09:30:00,53.46,53.78,53.21,53.38,185700.0,34.2304,34.4353,34.0703,34.1792,185700.0
2008-05-13 09:40:00,53.39,53.55,53.22,53.39,201000.0,34.1856,34.288,34.0767,34.1856,201000.0
2008-05-13 09:50:00,53.38,53.52,53.26,53.4,160000.0,34.1792,34.2688,34.1023,34.192,160000.0
2008-05-13 10:00:00,53.4,53.5,53.12,53.17,304200.0,34.192,34.256,34.0127,34.0447,304200.0
2008-05-13 10:10:00,53.18,53.43,53.15,53.33,156200.0,34.0511,34.2112,34.0319,34.1471,156200.0
2008-05-13 10:20:00,53.33,53.54,53.28,53.38,132900.0,34.1471,34.2816,34.1151,34.1792,132900.0
2008-05-13 10:30:00,53.36,53.52,53.35,53.5,66100.0,34.1663,34.2688,34.1599,34.256,66100.0
2008-05-13 10:40:00,53.5,53.55,53.23,53.29,123000.0,34.256,34.288,34.0831,34.1215,123000.0
2008-05-13 10:50:00,53.27,53.3,53.13,53.13,64200.0,34.1087,34.1279,34.0191,34.0191,64200.0
2008-05-13 11:00:00,53.14,53.25,53.06,53.24,146600.0,34.0255,34.0959,33.9743,34.0895,146600.0
2008-05-13 11:10:00,53.24,53.34,53.11,53.14,120600.0,34.0895,34.1535,34.0063,34.0255,120600.0
2008-05-13 11:20:00,53.13,53.16,53.06,53.09,165300.0,34.0191,34.0383,33.9743,33.9935,165300.0
2008-05-13 11:30:00,53.09,53.09,52.81,52.88,187300.0,33.9935,33.9935,33.8142,33.859,187300.0
2008-05-13 11:40:00,52.88,53.08,52.85,52.97,137600.0,33.859,33.9871,33.8398,33.9166,137600.0
2008-05-13 11:50:00,52.96,53.12,52.93,53.12,93300.0,33.9102,34.0127,33.891,34.0127,93300.0
2008-05-13 12:00:00,53.13,53.32,53.12,53.2,109600.0,34.0191,34.1407,34.0127,34.0639,109600.0
2008-05-13 12:10:00,53.19,53.37,53.13,53.34,66600.0,34.0575,34.1728,34.0191,34.1535,66600.0
2008-05-13 12:20:00,53.32,53.33,53.24,53.24,42600.0,34.1407,34.1471,34.0895,34.0895,42600.0
2008-05-13 12:30:00,53.25,53.37,53.25,53.3,34300.0,34.0959,34.1728,34.0959,34.1279,34300.0
2008-05-13 12:40:00,53.31,53.38,53.14,53.17,97700.0,34.1343,34.1792,34.0255,34.0447,97700.0
2008-05-13 12:50:00,53.17,53.24,53.1,53.23,70600.0,34.0447,34.0895,33.9999,34.0831,70600.0
2008-05-13 13:00:00,53.23,53.31,53.18,53.3,55800.0,34.0831,34.1343,34.0511,34.1279,55800.0
2008-05-13 13:10:00,53.3,53.3,53.17,53.24,35800.0,34.1279,34.1279,34.0447,34.0895,35800.0
2008-05-13 13:20:00,53.23,53.31,53.22,53.29,48900.0,34.0831,34.1343,34.0767,34.1215,48900.0
2008-05-13 13:30:00,53.29,53.35,53.19,53.28,50700.0,34.1215,34.1599,34.0575,34.1151,50700.0
2008-05-13 13:40:00,53.27,53.34,53.26,53.28,29400.0,34.1087,34.1535,34.1023,34.1151,29400.0
2008-05-13 13:50:00,53.27,53.41,53.26,53.28,66700.0,34.1087,34.1984,34.1023,34.1151,66700.0
2008-05-13 14:00:00,53.28,53.4,53.25,53.31,59900.0,34.1151,34.192,34.0959,34.1343,59900.0
2008-05-13 14:10:00,53.31,53.31,53.14,53.2,69200.0,34.1343,34.1343,34.0255,34.0639,69200.0
2008-05-13 14:20:00,53.2,53.24,53.02,53.13,242700.0,34.0639,34.0895,33.9486,34.0191,242700.0
2008-05-13 14:30:00,53.14,53.14,52.98,52.99,192300.0,34.0255,34.0255,33.923,33.9294,192300.0
2008-05-13 14:40:00,52.98,53.01,52.92,52.98,103600.0,33.923,33.9422,33.8846,33.923,103600.0
2008-05-13 14:50:00,52.98,53.19,52.97,53.19,175200.0,33.923,34.0575,33.9166,34.0575,175200.0
2008-05-13 15:00:00,53.19,53.28,53.18,53.22,170300.0,34.0575,34.1151,34.0511,34.0767,170300.0
2008-05-13 15:10:00,53.22,53.24,53.0,53.01,126500.0,34.0767,34.0895,33.9358,33.9422,126500.0
2008-05-13 15:20:00,53.0,53.13,53.0,53.07,185400.0,33.9358,34.0191,33.9358,33.9807,185400.0
2008-05-13 15:30:00,53.07,53.16,53.07,53.11,125400.0,33.9807,34.0383,33.9807,34.0063,125400.0
2008-05-13 15:40:00,53.1,53.22,53.09,53.2,183500.0,33.9999,34.0767,33.9935,34.0639,183500.0
2008-05-13 15:50:00,53.2,53.38,53.2,53.27,477600.0,34.0639,34.1792,34.0639,34.1087,477600.0
2008-05-14 09:30:00,53.39,53.82,53.39,53.76,227300.0,34.1856,34.4609,34.1856,34.4225,227300.0
2008-05-14 09:40:00,53.75,54.09,53.66,53.95,285600.0,34.4161,34.6338,34.3584,34.5441,285600.0
2008-05-14 09:50:00,53.94,54.06,53.87,53.99,282100.0,34.5377,34.6146,34.4929,34.5697,282100.0
2008-05-14 10:00:00,54.0,54.02,53.87,53.95,174600.0,34.5761,34.5889,34.4929,34.5441,174600.0
2008-05-14 10:10:00,53.95,53.98,53.81,53.91,144000.0,34.5441,34.5633,34.4545,34.5185,144000.0
2008-05-14 10:20:00,53.91,54.0,53.85,53.91,224800.0,34.5185,34.5761,34.4801,34.5185,224800.0
2008-05-14 10:30:00,53.9,54.03,53.75,53.97,205100.0,34.5121,34.5954,34.4161,34.5569,205100.0
2008-05-14 10:40:00,53.97,54.03,53.85,53.87,142100.0,34.5569,34.5954,34.4801,34.4929,142100.0
2008-05-14 10:50:00,53.89,54.0,53.86,53.97,72000.0,34.5057,34.5761,34.4865,34.5569,72000.0
2008-05-14 11:00:00,53.99,54.01,53.95,53.99,81500.0,34.5697,34.5825,34.5441,34.5697,81500.0
2008-05-14 11:10:00,53.99,54.01,53.83,53.89,110200.0,34.5697,34.5825,34.4673,34.5057,110200.0
2008-05-14 11:20:00,53.9,53.99,53.82,53.99,129500.0,34.5121,34.5697,34.4609,34.5697,129500.0
2008-05-14 11:30:00,53.97,54.0,53.92,53.92,72400.0,34.5569,34.5761,34.5249,34.5249,72400.0
2008-05-14 11:40:00,53.94,53.94,53.85,53.88,115200.0,34.5377,34.5377,34.4801,34.4993,115200.0
2008-05-14 11:50:00,53.87,53.95,53.85,53.87,49200.0,34.4929,34.5441,34.4801,34.4929,49200.0
2008-05-14 12:00:00,53.88,53.96,53.25,53.93,47800.0,34.4993,34.5505,34.0959,34.5313,47800.0
2008-05-14 12:10:00,53.92,53.97,53.25,53.95,45100.0,34.5249,34.5569,34.0959,34.5441,45100.0
2008-05-14 12:20:00,53.94,54.13,53.92,54.01,118200.0,34.5377,34.6594,34.5249,34.5825,118200.0
2008-05-14 12:30:00,54.0,54.0,53.92,53.93,123100.0,34.5761,34.5761,34.5249,34.5313,123100.0
2008-05-14 12:40:00,53.93,54.02,53.9,54.0,264500.0,34.5313,34.5889,34.5121,34.5761,264500.0
2008-05-14 12:50:00,54.0,54.01,53.95,54.0,94000.0,34.5761,34.5825,34.5441,34.5761,94000.0
2008-05-14 13:00:00,54.0,54.13,53.98,54.12,135100.0,34.5761,34.6594,34.5633,34.653,135100.0
2008-05-14 13:10:00,54.12,54.22,54.1,54.17,120000.0,34.653,34.717,34.6402,34.685,120000.0
2008-05-14 13:20:00,54.18,54.22,54.08,54.11,56200.0,34.6914,34.717,34.6274,34.6466,56200.0
2008-05-14 13:30:00,54.11,54.2,54.06,54.15,85200.0,34.6466,34.7042,34.6146,34.6722,85200.0
2008-05-14 13:40:00,54.15,54.27,54.15,54.22,92300.0,34.6722,34.749,34.6722,34.717,92300.0
2008-05-14 13:50:00,54.22,54.26,54.2,54.24,75800.0,34.717,34.7426,34.7042,34.7298,75800.0
2008-05-14 14:00:00,54.25,54.26,54.16,54.23,78400.0,34.7362,34.7426,34.6786,34.7234,78400.0
2008-05-14 14:10:00,54.24,54.24,54.16,54.19,64100.0,34.7298,34.7298,34.6786,34.6978,64100.0
2008-05-14 14:20:00,54.19,54.21,54.14,54.17,69000.0,34.6978,34.7106,34.6658,34.685,69000.0
2008-05-14 14:30:00,54.17,54.26,54.15,54.19,110300.0,34.685,34.7426,34.6722,34.6978,110300.0
2008-05-14 14:40:00,54.19,54.26,54.18,54.25,78600.0,34.6978,34.7426,34.6914,34.7362,78600.0
2008-05-14 14:50:00,54.24,54.25,54.13,54.17,120000.0,34.7298,34.7362,34.6594,34.685,120000.0
2008-05-14 15:00:00,54.17,54.2,53.98,53.98,253900.0,34.685,34.7042,34.5633,34.5633,253900.0
2008-05-14 15:10:00,53.98,54.03,53.97,54.0,199300.0,34.5633,34.5954,34.5569,34.5761,199300.0
2008-05-14 15:20:00,54.0,54.01,53.87,53.97,247200.0,34.5761,34.5825,34.4929,34.5569,247200.0
2008-05-14 15:30:00,53.97,54.0,53.77,53.86,288100.0,34.5569,34.5761,34.4289,34.4865,288100.0
2008-05-14 15:40:00,53.86,53.96,53.7,53.78,441700.0,34.4865,34.5505,34.3841,34.4353,441700.0
2008-05-14 15:50:00,53.78,53.9,53.75,53.89,491700.0,34.4353,34.5121,34.4161,34.5057,491700.0
2008-05-15 09:30:00,53.77,53.85,53.24,53.49,195400.0,34.4289,34.4801,34.0895,34.2496,195400.0
2008-05-15 09:40:00,53.51,54.16,53.4,53.45,297500.0,34.2624,34.6786,34.192,34.224,297500.0
2008-05-15 09:50:00,53.46,53.59,53.26,53.56,257900.0,34.2304,34.3136,34.1023,34.2944,257900.0
2008-05-15 10:00:00,53.55,53.85,53.52,53.83,190800.0,34.288,34.4801,34.2688,34.4673,190800.0
2008-05-15 10:10:00,53.84,53.94,53.52,53.88,127300.0,34.4737,34.5377,34.2688,34.4993,127300.0
2008-05-15 10:20:00,53.9,54.08,53.85,54.03,196700.0,34.5121,34.6274,34.4801,34.5954,196700.0
2008-05-15 10:30:00,54.03,54.16,53.91,54.11,181600.0,34.5954,34.6786,34.5185,34.6466,181600.0
2008-05-15 10:40:00,54.11,54.25,54.08,54.16,155900.0,34.6466,34.7362,34.6274,34.6786,155900.0
2008-05-15 10:50:00,54.18,54.23,54.09,54.16,81400.0,34.6914,34.7234,34.6338,34.6786,81400.0
2008-05-15 11:00:00,54.17,54.24,54.11,54.16,71100.0,34.685,34.7298,34.6466,34.6786,71100.0
2008-05-15 11:10:00,54.16,54.18,54.0,54.06,89600.0,34.6786,34.6914,34.5761,34.6146,89600.0
2008-05-15 11:20:00,54.06,54.2,54.03,54.05,213000.0,34.6146,34.7042,34.5954,34.6082,213000.0
2008-05-15 11:30:00,54.05,54.17,54.01,54.03,76200.0,34.6082,34.685,34.5825,34.5954,76200.0
2008-05-15 11:40:00,54.03,54.15,53.94,54.12,134100.0,34.5954,34.6722,34.5377,34.653,134100.0
2008-05-15 11:50:00,54.13,54.22,54.03,54.2,76500.0,34.6594,34.717,34.5954,34.7042,76500.0
2008-05-15 12:00:00,54.2,54.3,54.17,54.22,153500.0,34.7042,34.7682,34.685,34.717,153500.0
2008-05-15 12:10:00,54.22,54.41,54.18,54.27,95500.0,34.717,34.8387,34.6914,34.749,95500.0
2008-05-15 12:20:00,54.28,54.55,54.26,54.53,137300.0,34.7554,34.9283,34.7426,34.9155,137300.0
2008-05-15 12:30:00,54.53,54.72,54.4,54.72,197100.0,34.9155,35.0372,34.8323,35.0372,197100.0
2008-05-15 12:40:00,54.7,54.78,54.66,54.76,322100.0,35.0244,35.0756,34.9987,35.0628,322100.0
2008-05-15 12:50:00,54.76,54.88,54.73,54.86,219100.0,35.0628,35.1396,35.0436,35.1268,219100.0
2008-05-15 13:00:00,54.86,55.08,54.84,54.98,429200.0,35.1268,35.2677,35.114,35.2036,429200.0
2008-05-15 13:10:00,54.99,55.0,54.9,54.93,196700.0,35.21,35.2164,35.1524,35.1716,196700.0
2008-05-15 13:20:00,54.93,55.05,54.91,55.0,318400.0,35.1716,35.2485,35.1588,35.2164,318400.0
2008-05-15 13:30:00,55.0,55.04,54.93,54.94,241900.0,35.2164,35.2421,35.1716,35.178,241900.0
2008-05-15 13:40:00,54.93,54.99,54.79,54.91,199100.0,35.1716,35.21,35.082,35.1588,199100.0
2008-05-15 13:50:00,54.91,54.91,54.71,54.78,150000.0,35.1588,35.1588,35.0308,35.0756,150000.0
2008-05-15 14:00:00,54.79,55.0,54.73,54.96,148400.0,35.082,35.2164,35.0436,35.1908,148400.0
2008-05-15 14:10:00,54.96,55.02,54.87,54.88,176300.0,35.1908,35.2292,35.1332,35.1396,176300.0
2008-05-15 14:20:00,54.88,54.99,54.71,54.72,134600.0,35.1396,35.21,35.0308,35.0372,134600.0
2008-05-15 14:30:00,54.72,54.86,54.71,54.79,133800.0,35.0372,35.1268,35.0308,35.082,133800.0
2008-05-15 14:40:00,54.77,54.86,54.73,54.77,105200.0,35.0692,35.1268,35.0436,35.0692,105200.0
2008-05-15 14:50:00,54.77,55.0,54.76,54.85,219900.0,35.0692,35.2164,35.0628,35.1204,219900.0
2008-05-15 15:00:00,54.86,54.91,54.77,54.89,166100.0,35.1268,35.1588,35.0692,35.146,166100.0
2008-05-15 15:10:00,54.88,54.97,54.85,54.95,118000.0,35.1396,35.1972,35.1204,35.1844,118000.0
2008-05-15 15:20:00,54.95,54.95,54.85,54.9,277700.0,35.1844,35.1844,35.1204,35.1524,277700.0
2008-05-15 15:30:00,54.91,54.99,54.85,54.97,215700.0,35.1588,35.21,35.1204,35.1972,215700.0
2008-05-15 15:40:00,54.96,55.14,54.96,55.11,540800.0,35.1908,35.3061,35.1908,35.2869,540800.0
2008-05-15 15:50:00,55.12,55.13,54.96,55.08,645900.0,35.2933,35.2997,35.1908,35.2677,645900.0
2008-05-16 09:30:00,54.88,54.98,54.42,54.8,952000.0,35.2292,35.2934,34.934,35.1779,952000.0
2008-05-16 09:40:00,54.8,55.0,54.62,54.84,453400.0,35.1779,35.3063,35.0623,35.2036,453400.0
2008-05-16 09:50:00,54.83,54.93,54.72,54.8,390500.0,35.1971,35.2613,35.1265,35.1779,390500.0
2008-05-16 10:00:00,54.8,54.8,54.65,54.76,351600.0,35.1779,35.1779,35.0816,35.1522,351600.0
2008-05-16 10:10:00,54.76,54.84,54.67,54.77,210200.0,35.1522,35.2036,35.0944,35.1586,210200.0
2008-05-16 10:20:00,54.78,54.94,54.71,54.92,242500.0,35.1651,35.2678,35.1201,35.2549,242500.0
2008-05-16 10:30:00,54.92,54.97,54.71,54.85,273700.0,35.2549,35.287,35.1201,35.21,273700.0
2008-05-16 10:40:00,54.85,54.9,54.78,54.8,209700.0,35.21,35.2421,35.1651,35.1779,209700.0
2008-05-16 10:50:00,54.8,54.8,54.68,54.68,175600.0,35.1779,35.1779,35.1009,35.1009,175600.0
2008-05-16 11:00:00,54.67,54.86,54.64,54.82,151600.0,35.0944,35.2164,35.0752,35.1907,151600.0
2008-05-16 11:10:00,54.83,54.84,54.53,54.55,262800.0,35.1971,35.2036,35.0046,35.0174,262800.0
2008-05-16 11:20:00,54.56,54.68,54.54,54.65,198100.0,35.0238,35.1009,35.011,35.0816,198100.0
2008-05-16 11:30:00,54.66,54.73,54.59,54.71,115200.0,35.088,35.133,35.0431,35.1201,115200.0
2008-05-16 11:40:00,54.7,54.83,54.69,54.82,84800.0,35.1137,35.1971,35.1073,35.1907,84800.0
2008-05-16 11:50:00,54.81,54.91,54.75,54.75,104900.0,35.1843,35.2485,35.1458,35.1458,104900.0
2008-05-16 12:00:00,54.75,54.78,54.7,54.76,96900.0,35.1458,35.1651,35.1137,35.1522,96900.0
2008-05-16 12:10:00,54.76,54.86,54.74,54.83,84000.0,35.1522,35.2164,35.1394,35.1971,84000.0
2008-05-16 12:20:00,54.82,54.87,54.6,54.87,273600.0,35.1907,35.2228,35.0495,35.2228,273600.0
2008-05-16 12:30:00,54.87,54.9,54.8,54.89,112500.0,35.2228,35.2421,35.1779,35.2357,112500.0
2008-05-16 12:40:00,54.89,54.91,54.83,54.87,98700.0,35.2357,35.2485,35.1971,35.2228,98700.0
2008-05-16 12:50:00,54.87,54.92,54.84,54.88,349200.0,35.2228,35.2549,35.2036,35.2292,349200.0
2008-05-16 13:00:00,54.88,55.0,54.84,54.97,106700.0,35.2292,35.3063,35.2036,35.287,106700.0
2008-05-16 13:10:00,54.98,54.98,54.9,54.92,129800.0,35.2934,35.2934,35.2421,35.2549,129800.0
2008-05-16 13:20:00,54.92,54.95,54.81,54.9,209200.0,35.2549,35.2742,35.1843,35.2421,209200.0
2008-05-16 13:30:00,54.89,54.91,54.72,54.73,132300.0,35.2357,35.2485,35.1265,35.133,132300.0
2008-05-16 13:40:00,54.73,54.8,54.67,54.69,125300.0,35.133,35.1779,35.0944,35.1073,125300.0
2008-05-16 13:50:00,54.69,54.85,54.65,54.78,228200.0,35.1073,35.21,35.0816,35.1651,228200.0
2008-05-16 14:00:00,54.78,54.82,54.68,54.78,112400.0,35.1651,35.1907,35.1009,35.1651,112400.0
2008-05-16 14:10:00,54.78,54.8,54.73,54.8,131900.0,35.1651,35.1779,35.133,35.1779,131900.0
2008-05-16 14:20:00,54.8,54.86,54.76,54.86,149100.0,35.1779,35.2164,35.1522,35.2164,149100.0
2008-05-16 14:30:00,54.85,54.85,54.75,54.81,154200.0,35.21,35.21,35.1458,35.1843,154200.0
2008-05-16 14:40:00,54.8,54.9,54.79,54.87,178500.0,35.1779,35.2421,35.1715,35.2228,178500.0
2008-05-16 14:50:00,54.86,54.95,54.84,54.93,101600.0,35.2164,35.2742,35.2036,35.2613,101600.0
2008-05-16 15:00:00,54.93,54.99,54.89,54.98,155300.0,35.2613,35.2999,35.2357,35.2934,155300.0
2008-05-16 15:10:00,54.97,55.05,54.95,55.01,177400.0,35.287,35.3384,35.2742,35.3127,177400.0
2008-05-16 15:20:00,55.01,55.03,54.94,55.01,257400.0,35.3127,35.3255,35.2678,35.3127,257400.0
2008-05-16 15:30:00,55.0,55.05,54.97,55.03,273700.0,35.3063,35.3384,35.287,35.3255,273700.0
2008-05-16 15:40:00,55.03,55.06,54.97,55.0,362600.0,35.3255,35.3448,35.287,35.3063,362600.0
2008-05-16 15:50:00,55.0,55.03,54.95,54.96,859500.0,35.3063,35.3255,35.2742,35.2806,859500.0
2008-05-19 09:30:00,54.24,55.24,54.24,54.79,360600.0,34.8184,35.4603,34.8184,35.1715,360600.0
2008-05-19 09:40:00,54.79,54.96,54.72,54.84,277400.0,35.1715,35.2806,35.1265,35.2036,277400.0
2008-05-19 09:50:00,54.84,55.03,54.82,54.98,244600.0,35.2036,35.3255,35.1907,35.2934,244600.0
2008-05-19 10:00:00,54.98,54.99,54.76,54.9,187900.0,35.2934,35.2999,35.1522,35.2421,187900.0
2008-05-19 10:10:00,54.9,54.96,54.85,54.94,180500.0,35.2421,35.2806,35.21,35.2678,180500.0
2008-05-19 10:20:00,54.93,54.96,54.85,54.87,128400.0,35.2613,35.2806,35.21,35.2228,128400.0
2008-05-19 10:30:00,54.88,55.21,54.87,55.09,268800.0,35.2292,35.4411,35.2228,35.3641,268800.0
2008-05-19 10:40:00,55.09,55.09,55.0,55.07,197600.0,35.3641,35.3641,35.3063,35.3512,197600.0
2008-05-19 10:50:00,55.06,55.23,54.9,55.15,241900.0,35.3448,35.4539,35.2421,35.4026,241900.0
2008-05-19 11:00:00,55.15,55.26,55.14,55.21,278400.0,35.4026,35.4732,35.3961,35.4411,278400.0
2008-05-19 11:10:00,55.2,55.46,55.16,55.44,301900.0,35.4347,35.6016,35.409,35.5887,301900.0
2008-05-19 11:20:00,55.44,55.5,55.29,55.44,356600.0,35.5887,35.6272,35.4924,35.5887,356600.0
2008-05-19 11:30:00,55.43,55.5,55.4,55.45,182900.0,35.5823,35.6272,35.5631,35.5951,182900.0
2008-05-19 11:40:00,55.45,55.72,55.45,55.61,229800.0,35.5951,35.7685,35.5951,35.6979,229800.0
2008-05-19 11:50:00,55.62,55.67,55.4,55.41,144200.0,35.7043,35.7364,35.5631,35.5695,144200.0
2008-05-19 12:00:00,55.41,55.43,55.33,55.43,141200.0,35.5695,35.5823,35.5181,35.5823,141200.0
2008-05-19 12:10:00,55.42,55.43,55.27,55.3,137200.0,35.5759,35.5823,35.4796,35.4989,137200.0
2008-05-19 12:20:00,55.29,55.35,55.22,55.27,97300.0,35.4924,35.531,35.4475,35.4796,97300.0
2008-05-19 12:30:00,55.26,55.35,55.26,55.32,100200.0,35.4732,35.531,35.4732,35.5117,100200.0
2008-05-19 12:40:00,55.31,55.37,54.9,55.35,198200.0,35.5053,35.5438,35.2421,35.531,198200.0
2008-05-19 12:50:00,55.36,55.41,55.35,55.4,142500.0,35.5374,35.5695,35.531,35.5631,142500.0
2008-05-19 13:00:00,55.4,55.59,55.4,55.51,237800.0,35.5631,35.685,35.5631,35.6337,237800.0
2008-05-19 13:10:00,55.52,55.53,55.4,55.49,138200.0,35.6401,35.6465,35.5631,35.6208,138200.0
2008-05-19 13:20:00,55.48,55.64,55.47,55.64,160200.0,35.6144,35.7171,35.608,35.7171,160200.0
2008-05-19 13:30:00,55.64,55.7,55.56,55.58,188500.0,35.7171,35.7556,35.6658,35.6786,188500.0
2008-05-19 13:40:00,55.58,55.63,55.45,55.49,132800.0,35.6786,35.7107,35.5951,35.6208,132800.0
2008-05-19 13:50:00,55.48,55.51,55.21,55.3,190800.0,35.6144,35.6337,35.4411,35.4989,190800.0
2008-05-19 14:00:00,55.3,55.3,55.08,55.11,218900.0,35.4989,35.4989,35.3576,35.3769,218900.0
2008-05-19 14:10:00,55.11,55.11,54.71,54.95,353600.0,35.3769,35.3769,35.1201,35.2742,353600.0
2008-05-19 14:20:00,54.95,55.0,54.67,54.85,208300.0,35.2742,35.3063,35.0944,35.21,208300.0
2008-05-19 14:30:00,54.87,54.99,54.17,54.96,191000.0,35.2228,35.2999,34.7735,35.2806,191000.0
2008-05-19 14:40:00,54.96,55.05,54.88,54.88,267300.0,35.2806,35.3384,35.2292,35.2292,267300.0
2008-05-19 14:50:00,54.88,55.0,54.88,54.96,156200.0,35.2292,35.3063,35.2292,35.2806,156200.0
2008-05-19 15:00:00,54.96,55.0,54.88,54.98,220700.0,35.2806,35.3063,35.2292,35.2934,220700.0
2008-05-19 15:10:00,54.97,55.07,54.95,55.04,225600.0,35.287,35.3512,35.2742,35.332,225600.0
2008-05-19 15:20:00,55.05,55.23,55.05,55.09,275500.0,35.3384,35.4539,35.3384,35.3641,275500.0
2008-05-19 15:30:00,55.1,55.11,54.79,54.79,301200.0,35.3705,35.3769,35.1715,35.1715,301200.0
2008-05-19 15:40:00,54.8,54.86,54.75,54.85,571700.0,35.1779,35.2164,35.1458,35.21,571700.0
2008-05-19 15:50:00,54.86,54.87,54.75,54.87,633000.0,35.2164,35.2228,35.1458,35.2228,633000.0
2008-05-20 09:30:00,54.61,55.49,54.49,55.11,900300.0,35.0559,35.6208,34.9789,35.3769,900300.0
2008-05-20 09:40:00,55.11,55.61,55.01,55.35,672600.0,35.3769,35.6979,35.3127,35.531,672600.0
2008-05-20 09:50:00,55.31,55.56,54.94,55.02,578000.0,35.5053,35.6658,35.2678,35.3191,578000.0
2008-05-20 10:00:00,55.02,55.06,54.59,54.93,560400.0,35.3191,35.3448,35.0431,35.2613,560400.0
2008-05-20 10:10:00,54.93,55.1,54.78,55.0,556700.0,35.2613,35.3705,35.1651,35.3063,556700.0
2008-05-20 10:20:00,55.0,55.06,54.86,54.98,312500.0,35.3063,35.3448,35.2164,35.2934,312500.0
2008-05-20 10:30:00,54.98,55.14,54.91,54.93,629300.0,35.2934,35.3961,35.2485,35.2613,629300.0
2008-05-20 10:40:00,54.92,55.07,54.2,54.4,1280000.0,35.2549,35.3512,34.7927,34.9211,1280000.0
2008-05-20 10:50:00,54.38,54.82,54.13,54.47,1102100.0,34.9083,35.1907,34.7478,34.9661,1102100.0
2008-05-20 11:00:00,54.46,54.57,54.08,54.09,394700.0,34.9596,35.0302,34.7157,34.7221,394700.0
2008-05-20 11:10:00,54.09,54.32,54.09,54.27,303000.0,34.7221,34.8698,34.7221,34.8377,303000.0
2008-05-20 11:20:00,54.28,54.29,54.14,54.23,295600.0,34.8441,34.8505,34.7542,34.812,295600.0
2008-05-20 11:30:00,54.23,54.42,54.21,54.3,357900.0,34.812,34.934,34.7992,34.8569,357900.0
2008-05-20 11:40:00,54.3,54.55,54.29,54.49,337600.0,34.8569,35.0174,34.8505,34.9789,337600.0
2008-05-20 11:50:00,54.49,54.63,54.46,54.6,233800.0,34.9789,35.0688,34.9596,35.0495,233800.0
2008-05-20 12:00:00,54.58,54.7,54.5,54.69,382900.0,35.0367,35.1137,34.9853,35.1073,382900.0
2008-05-20 12:10:00,54.69,54.78,54.64,54.66,113800.0,35.1073,35.1651,35.0752,35.088,113800.0
2008-05-20 12:20:00,54.66,54.88,54.66,54.79,264800.0,35.088,35.2292,35.088,35.1715,264800.0
2008-05-20 12:30:00,54.79,54.8,54.47,54.5,186100.0,35.1715,35.1779,34.9661,34.9853,186100.0
2008-05-20 12:40:00,54.49,54.58,54.42,54.47,70100.0,34.9789,35.0367,34.934,34.9661,70100.0
2008-05-20 12:50:00,54.47,54.5,54.36,54.46,289400.0,34.9661,34.9853,34.8954,34.9596,289400.0
2008-05-20 13:00:00,54.46,54.65,54.44,54.49,144400.0,34.9596,35.0816,34.9468,34.9789,144400.0
2008-05-20 13:10:00,54.48,54.66,54.48,54.66,59200.0,34.9725,35.088,34.9725,35.088,59200.0
2008-05-20 13:20:00,54.66,54.66,54.41,54.41,154100.0,35.088,35.088,34.9275,34.9275,154100.0
2008-05-20 13:30:00,54.43,54.44,54.32,54.35,99400.0,34.9404,34.9468,34.8698,34.889,99400.0
2008-05-20 13:40:00,54.35,54.49,54.34,54.43,113000.0,34.889,34.9789,34.8826,34.9404,113000.0
2008-05-20 13:50:00,54.43,54.44,54.26,54.3,168300.0,34.9404,34.9468,34.8312,34.8569,168300.0
2008-05-20 14:00:00,54.3,54.38,54.25,54.31,132600.0,34.8569,34.9083,34.8248,34.8633,132600.0
2008-05-20 14:10:00,54.3,54.35,54.26,54.31,96300.0,34.8569,34.889,34.8312,34.8633,96300.0
2008-05-20 14:20:00,54.3,54.45,54.3,54.44,105100.0,34.8569,34.9532,34.8569,34.9468,105100.0
2008-05-20 14:30:00,54.45,54.55,54.41,54.44,167200.0,34.9532,35.0174,34.9275,34.9468,167200.0
2008-05-20 14:40:00,54.44,54.47,54.35,54.44,191800.0,34.9468,34.9661,34.889,34.9468,191800.0
2008-05-20 14:50:00,54.44,54.47,54.35,54.4,141300.0,34.9468,34.9661,34.889,34.9211,141300.0
2008-05-20 15:00:00,54.4,54.44,54.37,54.38,131200.0,34.9211,34.9468,34.9019,34.9083,131200.0
2008-05-20 15:10:00,54.38,54.48,54.35,54.45,179700.0,34.9083,34.9725,34.889,34.9532,179700.0
2008-05-20 15:20:00,54.46,54.49,54.35,54.45,255700.0,34.9596,34.9789,34.889,34.9532,255700.0
2008-05-20 15:30:00,54.45,54.46,54.3,54.36,252600.0,34.9532,34.9596,34.8569,34.8954,252600.0
2008-05-20 15:40:00,54.37,54.63,54.35,54.55,377000.0,34.9019,35.0688,34.889,35.0174,377000.0
2008-05-20 15:50:00,54.54,54.62,54.2,54.35,630000.0,35.011,35.0623,34.7927,34.889,630000.0
2008-05-21 09:30:00,54.24,54.48,54.11,54.3,202600.0,34.8184,34.9725,34.735,34.8569,202600.0
2008-05-21 09:40:00,54.32,54.44,53.86,53.87,282200.0,34.8698,34.9468,34.5745,34.5809,282200.0
2008-05-21 09:50:00,53.86,54.01,53.8,53.9,273600.0,34.5745,34.6708,34.536,34.6002,273600.0
2008-05-21 10:00:00,53.9,54.05,53.87,53.97,202700.0,34.6002,34.6964,34.5809,34.6451,202700.0
2008-05-21 10:10:00,53.97,54.28,53.94,54.27,240300.0,34.6451,34.8441,34.6258,34.8377,240300.0
2008-05-21 10:20:00,54.28,54.47,54.23,54.31,285300.0,34.8441,34.9661,34.812,34.8633,285300.0
2008-05-21 10:30:00,54.3,54.32,53.85,54.02,387800.0,34.8569,34.8698,34.5681,34.6772,387800.0
2008-05-21 10:40:00,54.02,54.11,53.87,53.87,95700.0,34.6772,34.735,34.5809,34.5809,95700.0
2008-05-21 10:50:00,53.87,53.88,53.65,53.68,126700.0,34.5809,34.5873,34.4397,34.4589,126700.0
2008-05-21 11:00:00,53.68,53.92,53.63,53.65,538100.0,34.4589,34.613,34.4268,34.4397,538100.0
2008-05-21 11:10:00,53.66,53.76,53.63,53.75,94200.0,34.4461,34.5103,34.4268,34.5039,94200.0
2008-05-21 11:20:00,53.73,53.8,53.67,53.7,180100.0,34.491,34.536,34.4525,34.4718,180100.0
2008-05-21 11:30:00,53.68,53.81,53.58,53.77,157200.0,34.4589,34.5424,34.3947,34.5167,157200.0
2008-05-21 11:40:00,53.78,53.83,53.69,53.7,101900.0,34.5231,34.5552,34.4653,34.4718,101900.0
2008-05-21 11:50:00,53.69,53.83,53.68,53.74,76900.0,34.4653,34.5552,34.4589,34.4974,76900.0
2008-05-21 12:00:00,53.72,53.72,53.59,53.61,118400.0,34.4846,34.4846,34.4012,34.414,118400.0
2008-05-21 12:10:00,53.61,53.63,53.5,53.56,114800.0,34.414,34.4268,34.3434,34.3819,114800.0
2008-05-21 12:20:00,53.56,53.64,53.52,53.56,108400.0,34.3819,34.4332,34.3562,34.3819,108400.0
2008-05-21 12:30:00,53.56,53.63,53.51,53.62,64100.0,34.3819,34.4268,34.3498,34.4204,64100.0
2008-05-21 12:40:00,53.62,53.74,53.55,53.59,200200.0,34.4204,34.4974,34.3755,34.4012,200200.0
2008-05-21 12:50:00,53.59,53.61,53.45,53.47,162900.0,34.4012,34.414,34.3113,34.3241,162900.0
2008-05-21 13:00:00,53.46,53.48,53.25,53.31,148600.0,34.3177,34.3305,34.1829,34.2214,148600.0
2008-05-21 13:10:00,53.3,53.38,53.3,53.32,78300.0,34.215,34.2663,34.215,34.2278,78300.0
2008-05-21 13:20:00,53.31,53.35,53.25,53.26,220400.0,34.2214,34.2471,34.1829,34.1893,220400.0
2008-05-21 13:30:00,53.27,53.33,53.25,53.29,159800.0,34.1957,34.2343,34.1829,34.2086,159800.0
2008-05-21 13:40:00,53.29,53.5,53.28,53.29,185200.0,34.2086,34.3434,34.2022,34.2086,185200.0
2008-05-21 13:50:00,53.29,53.33,53.24,53.26,190400.0,34.2086,34.2343,34.1765,34.1893,190400.0
2008-05-21 14:00:00,53.25,53.26,53.0,53.04,278800.0,34.1829,34.1893,34.0224,34.0481,278800.0
2008-05-21 14:10:00,53.03,53.08,52.9,52.98,230700.0,34.0417,34.0738,33.9582,34.0096,230700.0
2008-05-21 14:20:00,52.97,53.17,52.95,53.05,256900.0,34.0032,34.1315,33.9903,34.0545,256900.0
2008-05-21 14:30:00,53.03,53.08,52.76,52.85,254900.0,34.0417,34.0738,33.8683,33.9261,254900.0
2008-05-21 14:40:00,52.84,53.0,52.75,52.77,241400.0,33.9197,34.0224,33.8619,33.8748,241400.0
2008-05-21 14:50:00,52.77,52.98,52.75,52.98,178500.0,33.8748,34.0096,33.8619,34.0096,178500.0
2008-05-21 15:00:00,52.98,53.06,52.83,53.02,214900.0,34.0096,34.0609,33.9133,34.0353,214900.0
2008-05-21 15:10:00,53.01,53.24,52.93,53.11,191300.0,34.0288,34.1765,33.9775,34.093,191300.0
2008-05-21 15:20:00,53.11,53.16,52.97,52.99,192700.0,34.093,34.1251,34.0032,34.016,192700.0
2008-05-21 15:30:00,52.99,53.05,52.91,52.96,218200.0,34.016,34.0545,33.9646,33.9967,218200.0
2008-05-21 15:40:00,52.95,53.09,52.81,53.02,365000.0,33.9903,34.0802,33.9004,34.0353,365000.0
2008-05-21 15:50:00,53.02,53.06,52.87,52.93,517700.0,34.0353,34.0609,33.939,33.9775,517700.0
2008-05-22 09:30:00,52.84,53.38,52.5,52.56,365100.0,33.9197,34.2663,33.7014,33.74,365100.0
2008-05-22 09:40:00,52.58,52.65,52.29,52.64,318500.0,33.7528,33.7977,33.5666,33.7913,318500.0
2008-05-22 09:50:00,52.62,52.75,52.46,52.6,254100.0,33.7785,33.8619,33.6758,33.7656,254100.0
2008-05-22 10:00:00,52.6,52.81,52.6,52.74,222500.0,33.7656,33.9004,33.7656,33.8555,222500.0
2008-05-22 10:10:00,52.74,52.81,52.53,52.73,261200.0,33.8555,33.9004,33.7207,33.8491,261200.0
2008-05-22 10:20:00,52.74,53.09,52.68,53.09,417400.0,33.8555,34.0802,33.817,34.0802,417400.0
2008-05-22 10:30:00,53.08,53.14,52.8,52.83,291100.0,34.0738,34.1123,33.894,33.9133,291100.0
2008-05-22 10:40:00,52.84,52.89,52.63,52.72,206600.0,33.9197,33.9518,33.7849,33.8427,206600.0
2008-05-22 10:50:00,52.74,52.77,52.6,52.72,174400.0,33.8555,33.8748,33.7656,33.8427,174400.0
2008-05-22 11:00:00,52.73,52.87,52.61,52.79,133300.0,33.8491,33.939,33.7721,33.8876,133300.0
2008-05-22 11:10:00,52.79,52.98,52.71,52.94,246800.0,33.8876,34.0096,33.8363,33.9839,246800.0
2008-05-22 11:20:00,52.93,53.09,52.82,52.85,168100.0,33.9775,34.0802,33.9069,33.9261,168100.0
2008-05-22 11:30:00,52.83,52.85,52.66,52.79,79300.0,33.9133,33.9261,33.8042,33.8876,79300.0
2008-05-22 11:40:00,52.79,52.83,52.56,52.67,168100.0,33.8876,33.9133,33.74,33.8106,168100.0
2008-05-22 11:50:00,52.67,52.88,52.66,52.86,96700.0,33.8106,33.9454,33.8042,33.9325,96700.0
2008-05-22 12:00:00,52.84,52.91,52.74,52.79,65900.0,33.9197,33.9646,33.8555,33.8876,65900.0
2008-05-22 12:10:00,52.77,52.89,52.69,52.85,151700.0,33.8748,33.9518,33.8234,33.9261,151700.0
2008-05-22 12:20:00,52.85,52.97,52.84,52.95,109500.0,33.9261,34.0032,33.9197,33.9903,109500.0
2008-05-22 12:30:00,52.95,53.06,52.86,53.05,108900.0,33.9903,34.0609,33.9325,34.0545,108900.0
2008-05-22 12:40:00,53.05,53.13,53.02,53.06,125000.0,34.0545,34.1059,34.0353,34.0609,125000.0
2008-05-22 12:50:00,53.07,53.11,53.02,53.06,154100.0,34.0673,34.093,34.0353,34.0609,154100.0
2008-05-22 13:00:00,53.06,53.11,53.03,53.08,141800.0,34.0609,34.093,34.0417,34.0738,141800.0
2008-05-22 13:10:00,53.08,53.1,52.95,53.07,151400.0,34.0738,34.0866,33.9903,34.0673,151400.0
2008-05-22 13:20:00,53.07,53.1,53.03,53.05,95800.0,34.0673,34.0866,34.0417,34.0545,95800.0
2008-05-22 13:30:00,53.05,53.25,53.01,53.23,161400.0,34.0545,34.1829,34.0288,34.1701,161400.0
2008-05-22 13:40:00,53.23,53.4,53.22,53.4,122000.0,34.1701,34.2792,34.1636,34.2792,122000.0
2008-05-22 13:50:00,53.4,53.4,53.23,53.32,225100.0,34.2792,34.2792,34.1701,34.2278,225100.0
2008-05-22 14:00:00,53.33,53.49,53.0,53.28,162900.0,34.2343,34.337,34.0224,34.2022,162900.0
2008-05-22 14:10:00,53.28,53.34,53.0,53.24,139100.0,34.2022,34.2407,34.0224,34.1765,139100.0
2008-05-22 14:20:00,53.25,53.33,53.08,53.22,129600.0,34.1829,34.2343,34.0738,34.1636,129600.0
2008-05-22 14:30:00,53.23,53.23,53.07,53.14,236700.0,34.1701,34.1701,34.0673,34.1123,236700.0
2008-05-22 14:40:00,53.13,53.15,53.06,53.08,302300.0,34.1059,34.1187,34.0609,34.0738,302300.0
2008-05-22 14:50:00,53.09,53.21,53.04,53.1,141800.0,34.0802,34.1572,34.0481,34.0866,141800.0
2008-05-22 15:00:00,53.11,53.11,53.01,53.1,133900.0,34.093,34.093,34.0288,34.0866,133900.0
2008-05-22 15:10:00,53.1,53.12,53.06,53.09,164600.0,34.0866,34.0994,34.0609,34.0802,164600.0
2008-05-22 15:20:00,53.09,53.13,52.89,52.92,280500.0,34.0802,34.1059,33.9518,33.9711,280500.0
2008-05-22 15:30:00,52.92,52.96,52.81,52.92,291700.0,33.9711,33.9967,33.9004,33.9711,291700.0
2008-05-22 15:40:00,52.92,53.01,52.86,53.0,310500.0,33.9711,34.0288,33.9325,34.0224,310500.0
2008-05-22 15:50:00,53.01,53.06,52.95,52.96,311400.0,34.0288,34.0609,33.9903,33.9967,311400.0
2008-05-23 09:30:00,52.95,52.95,52.46,52.52,208500.0,33.9903,33.9903,33.6758,33.7143,208500.0
2008-05-23 09:40:00,52.53,52.53,52.0,52.0,274700.0,33.7207,33.7207,33.3805,33.3805,274700.0
2008-05-23 09:50:00,52.0,52.14,51.92,52.06,270300.0,33.3805,33.4704,33.3291,33.419,270300.0
2008-05-23 10:00:00,52.06,52.12,51.99,52.06,360800.0,33.419,33.4575,33.3741,33.419,360800.0
2008-05-23 10:10:00,52.06,52.21,52.05,52.12,222800.0,33.419,33.5153,33.4126,33.4575,222800.0
2008-05-23 10:20:00,52.12,52.19,52.05,52.05,226600.0,33.4575,33.5024,33.4126,33.4126,226600.0
2008-05-23 10:30:00,52.05,52.12,51.74,51.79,530100.0,33.4126,33.4575,33.2136,33.2457,530100.0
2008-05-23 10:40:00,51.79,51.79,51.65,51.73,204300.0,33.2457,33.2457,33.1558,33.2072,204300.0
2008-05-23 10:50:00,51.73,51.87,51.68,51.86,139100.0,33.2072,33.297,33.1751,33.2906,139100.0
2008-05-23 11:00:00,51.85,51.93,51.76,51.79,179100.0,33.2842,33.3355,33.2264,33.2457,179100.0
2008-05-23 11:10:00,51.78,51.78,51.66,51.73,149800.0,33.2393,33.2393,33.1622,33.2072,149800.0
2008-05-23 11:20:00,51.72,51.74,51.65,51.69,145100.0,33.2007,33.2136,33.1558,33.1815,145100.0
2008-05-23 11:30:00,51.69,51.85,51.63,51.85,154800.0,33.1815,33.2842,33.143,33.2842,154800.0
2008-05-23 11:40:00,51.85,52.07,51.84,52.01,161300.0,33.2842,33.4254,33.2778,33.3869,161300.0
2008-05-23 11:50:00,52.02,52.05,51.91,51.99,171800.0,33.3933,33.4126,33.3227,33.3741,171800.0
2008-05-23 12:00:00,51.99,52.23,51.99,52.07,144900.0,33.3741,33.5281,33.3741,33.4254,144900.0
2008-05-23 12:10:00,52.07,52.25,52.07,52.19,81700.0,33.4254,33.541,33.4254,33.5024,81700.0
2008-05-23 12:20:00,52.2,52.2,52.08,52.18,88700.0,33.5089,33.5089,33.4318,33.496,88700.0
2008-05-23 12:30:00,52.18,52.2,52.05,52.06,110500.0,33.496,33.5089,33.4126,33.419,110500.0
2008-05-23 12:40:00,52.05,52.12,51.97,52.06,104300.0,33.4126,33.4575,33.3612,33.419,104300.0
2008-05-23 12:50:00,52.07,52.08,51.93,51.98,109400.0,33.4254,33.4318,33.3355,33.3676,109400.0
2008-05-23 13:00:00,51.99,52.04,51.9,52.0,97400.0,33.3741,33.4062,33.3163,33.3805,97400.0
2008-05-23 13:10:00,51.99,52.09,51.97,52.07,55500.0,33.3741,33.4383,33.3612,33.4254,55500.0
2008-05-23 13:20:00,52.07,52.19,52.07,52.19,215500.0,33.4254,33.5024,33.4254,33.5024,215500.0
2008-05-23 13:30:00,52.19,52.3,52.14,52.16,115800.0,33.5024,33.5731,33.4704,33.4832,115800.0
2008-05-23 13:40:00,52.15,52.23,52.13,52.22,92300.0,33.4768,33.5281,33.4639,33.5217,92300.0
2008-05-23 13:50:00,52.24,52.24,52.11,52.13,146200.0,33.5345,33.5345,33.4511,33.4639,146200.0
2008-05-23 14:00:00,52.13,52.29,52.11,52.2,129500.0,33.4639,33.5666,33.4511,33.5089,129500.0
2008-05-23 14:10:00,52.19,52.3,52.14,52.22,111700.0,33.5024,33.5731,33.4704,33.5217,111700.0
2008-05-23 14:20:00,52.23,52.24,52.08,52.21,111400.0,33.5281,33.5345,33.4318,33.5153,111400.0
2008-05-23 14:30:00,52.2,52.22,52.1,52.13,188200.0,33.5089,33.5217,33.4447,33.4639,188200.0
2008-05-23 14:40:00,52.13,52.23,52.12,52.23,88700.0,33.4639,33.5281,33.4575,33.5281,88700.0
2008-05-23 14:50:00,52.23,52.29,52.19,52.19,110400.0,33.5281,33.5666,33.5024,33.5024,110400.0
2008-05-23 15:00:00,52.19,52.25,52.17,52.21,100100.0,33.5024,33.541,33.4896,33.5153,100100.0
2008-05-23 15:10:00,52.2,52.25,52.09,52.17,189700.0,33.5089,33.541,33.4383,33.4896,189700.0
2008-05-23 15:20:00,52.17,52.25,52.13,52.24,185200.0,33.4896,33.541,33.4639,33.5345,185200.0
2008-05-23 15:30:00,52.24,52.28,52.18,52.22,296700.0,33.5345,33.5602,33.496,33.5217,296700.0
2008-05-23 15:40:00,52.22,52.23,52.01,52.05,352400.0,33.5217,33.5281,33.3869,33.4126,352400.0
2008-05-23 15:50:00,52.05,52.12,52.02,52.06,320300.0,33.4126,33.4575,33.3933,33.419,320300.0
2008-05-27 09:30:00,51.97,52.8,51.92,52.8,184600.0,33.3612,33.894,33.3291,33.894,184600.0
2008-05-27 09:40:00,52.77,53.08,52.68,52.97,258400.0,33.8748,34.0738,33.817,34.0032,258400.0
2008-05-27 09:50:00,52.97,53.12,52.91,53.06,181100.0,34.0032,34.0994,33.9646,34.0609,181100.0
2008-05-27 10:00:00,53.06,53.33,52.99,53.1,355900.0,34.0609,34.2343,34.016,34.0866,355900.0
2008-05-27 10:10:00,53.1,53.12,52.97,53.02,240400.0,34.0866,34.0994,34.0032,34.0353,240400.0
2008-05-27 10:20:00,53.01,53.04,52.75,52.89,148200.0,34.0288,34.0481,33.8619,33.9518,148200.0
2008-05-27 10:30:00,52.89,52.97,52.65,52.67,139300.0,33.9518,34.0032,33.7977,33.8106,139300.0
2008-05-27 10:40:00,52.66,52.84,52.66,52.84,116500.0,33.8042,33.9197,33.8042,33.9197,116500.0
2008-05-27 10:50:00,52.82,52.82,52.54,52.63,90600.0,33.9069,33.9069,33.7271,33.7849,90600.0
2008-05-27 11:00:00,52.63,52.69,52.2,52.21,165300.0,33.7849,33.8234,33.5089,33.5153,165300.0
2008-05-27 11:10:00,52.21,52.23,52.01,52.14,193000.0,33.5153,33.5281,33.3869,33.4704,193000.0
2008-05-27 11:20:00,52.14,52.18,51.93,52.02,205300.0,33.4704,33.496,33.3355,33.3933,205300.0
2008-05-27 11:30:00,52.02,52.21,51.92,51.98,210600.0,33.3933,33.5153,33.3291,33.3676,210600.0
2008-05-27 11:40:00,51.99,52.07,51.91,51.91,139000.0,33.3741,33.4254,33.3227,33.3227,139000.0
2008-05-27 11:50:00,51.91,52.08,51.88,51.9,94300.0,33.3227,33.4318,33.3034,33.3163,94300.0
2008-05-27 12:00:00,51.9,51.98,51.8,51.96,98800.0,33.3163,33.3676,33.2521,33.3548,98800.0
2008-05-27 12:10:00,51.97,52.13,51.97,52.09,114900.0,33.3612,33.4639,33.3612,33.4383,114900.0
2008-05-27 12:20:00,52.08,52.17,52.06,52.11,87600.0,33.4318,33.4896,33.419,33.4511,87600.0
2008-05-27 12:30:00,52.11,52.18,52.08,52.16,98800.0,33.4511,33.496,33.4318,33.4832,98800.0
2008-05-27 12:40:00,52.17,52.21,52.0,52.01,129800.0,33.4896,33.5153,33.3805,33.3869,129800.0
2008-05-27 12:50:00,52.01,52.05,51.97,52.03,116400.0,33.3869,33.4126,33.3612,33.3997,116400.0
2008-05-27 13:00:00,52.03,52.03,51.93,51.98,86400.0,33.3997,33.3997,33.3355,33.3676,86400.0
2008-05-27 13:10:00,51.97,52.0,51.9,51.97,79200.0,33.3612,33.3805,33.3163,33.3612,79200.0
2008-05-27 13:20:00,51.98,52.03,51.85,51.91,75600.0,33.3676,33.3997,33.2842,33.3227,75600.0
2008-05-27 13:30:00,51.91,51.95,51.84,51.92,109800.0,33.3227,33.3484,33.2778,33.3291,109800.0
2008-05-27 13:40:00,51.91,51.99,51.78,51.81,181400.0,33.3227,33.3741,33.2393,33.2585,181400.0
2008-05-27 13:50:00,51.81,51.89,51.75,51.88,187700.0,33.2585,33.3099,33.22,33.3034,187700.0
2008-05-27 14:00:00,51.89,51.96,51.79,51.8,391500.0,33.3099,33.3548,33.2457,33.2521,391500.0
2008-05-27 14:10:00,51.81,51.91,51.69,51.69,419300.0,33.2585,33.3227,33.1815,33.1815,419300.0
2008-05-27 14:20:00,51.7,51.88,51.67,51.76,177700.0,33.1879,33.3034,33.1686,33.2264,177700.0
2008-05-27 14:30:00,51.76,51.98,51.76,51.92,947500.0,33.2264,33.3676,33.2264,33.3291,947500.0
2008-05-27 14:40:00,51.92,52.1,51.91,52.03,394700.0,33.3291,33.4447,33.3227,33.3997,394700.0
2008-05-27 14:50:00,52.03,52.06,51.95,52.0,261600.0,33.3997,33.419,33.3484,33.3805,261600.0
2008-05-27 15:00:00,51.99,52.05,51.9,52.05,229600.0,33.3741,33.4126,33.3163,33.4126,229600.0
2008-05-27 15:10:00,52.05,52.14,52.05,52.08,265800.0,33.4126,33.4704,33.4126,33.4318,265800.0
2008-05-27 15:20:00,52.07,52.1,51.94,51.96,251400.0,33.4254,33.4447,33.342,33.3548,251400.0
2008-05-27 15:30:00,51.96,52.03,51.91,52.0,406900.0,33.3548,33.3997,33.3227,33.3805,406900.0
2008-05-27 15:40:00,52.0,52.04,51.92,52.02,422300.0,33.3805,33.4062,33.3291,33.3933,422300.0
2008-05-27 15:50:00,52.01,52.17,51.96,52.16,572400.0,33.3869,33.4896,33.3548,33.4832,572400.0
2008-05-28 09:30:00,52.11,52.75,52.11,52.41,286800.0,33.4511,33.8619,33.4511,33.6437,286800.0
2008-05-28 09:40:00,52.39,52.73,52.36,52.45,233900.0,33.6308,33.8491,33.6116,33.6694,233900.0
2008-05-28 09:50:00,52.48,52.56,52.01,52.32,229000.0,33.6886,33.74,33.3869,33.5859,229000.0
2008-05-28 10:00:00,52.3,52.3,52.0,52.08,168000.0,33.5731,33.5731,33.3805,33.4318,168000.0
2008-05-28 10:10:00,52.08,52.23,52.03,52.05,104500.0,33.4318,33.5281,33.3997,33.4126,104500.0
2008-05-28 10:20:00,52.06,52.1,51.89,51.99,166200.0,33.419,33.4447,33.3099,33.3741,166200.0
2008-05-28 10:30:00,51.99,52.21,51.99,52.09,388200.0,33.3741,33.5153,33.3741,33.4383,388200.0
2008-05-28 10:40:00,52.09,52.37,52.08,52.25,171900.0,33.4383,33.618,33.4318,33.541,171900.0
2008-05-28 10:50:00,52.25,52.42,52.19,52.41,108900.0,33.541,33.6501,33.5024,33.6437,108900.0
2008-05-28 11:00:00,52.41,52.43,52.23,52.31,112300.0,33.6437,33.6565,33.5281,33.5795,112300.0
2008-05-28 11:10:00,52.31,52.38,52.24,52.35,95200.0,33.5795,33.6244,33.5345,33.6052,95200.0
2008-05-28 11:20:00,52.34,52.4,52.22,52.26,90700.0,33.5987,33.6373,33.5217,33.5474,90700.0
2008-05-28 11:30:00,52.27,52.36,52.19,52.21,113200.0,33.5538,33.6116,33.5024,33.5153,113200.0
2008-05-28 11:40:00,52.22,52.28,52.13,52.16,84700.0,33.5217,33.5602,33.4639,33.4832,84700.0
2008-05-28 11:50:00,52.17,52.4,52.11,52.13,239200.0,33.4896,33.6373,33.4511,33.4639,239200.0
2008-05-28 12:00:00,52.13,52.35,51.95,51.98,200000.0,33.4639,33.6052,33.3484,33.3676,200000.0
2008-05-28 12:10:00,51.97,52.24,51.9,52.14,160100.0,33.3612,33.5345,33.3163,33.4704,160100.0
2008-05-28 12:20:00,52.13,52.14,52.03,52.03,77300.0,33.4639,33.4704,33.3997,33.3997,77300.0
2008-05-28 12:30:00,52.04,52.1,52.0,52.04,90900.0,33.4062,33.4447,33.3805,33.4062,90900.0
2008-05-28 12:40:00,52.04,52.04,51.98,52.02,76500.0,33.4062,33.4062,33.3676,33.3933,76500.0
2008-05-28 12:50:00,52.02,52.03,51.82,51.98,101000.0,33.3933,33.3997,33.2649,33.3676,101000.0
2008-05-28 13:00:00,51.98,52.09,51.94,52.06,50500.0,33.3676,33.4383,33.342,33.419,50500.0
2008-05-28 13:10:00,52.06,52.15,52.05,52.12,69200.0,33.419,33.4768,33.4126,33.4575,69200.0
2008-05-28 13:20:00,52.12,52.13,52.07,52.09,57600.0,33.4575,33.4639,33.4254,33.4383,57600.0
2008-05-28 13:30:00,52.1,52.13,52.0,52.0,90000.0,33.4447,33.4639,33.3805,33.3805,90000.0
2008-05-28 13:40:00,52.02,52.03,51.92,51.98,125100.0,33.3933,33.3997,33.3291,33.3676,125100.0
2008-05-28 13:50:00,51.98,52.05,51.95,52.0,63500.0,33.3676,33.4126,33.3484,33.3805,63500.0
2008-05-28 14:00:00,52.0,52.06,51.92,52.0,68500.0,33.3805,33.419,33.3291,33.3805,68500.0
2008-05-28 14:10:00,52.01,52.1,51.98,51.99,90100.0,33.3869,33.4447,33.3676,33.3741,90100.0
2008-05-28 14:20:00,51.99,52.07,51.89,52.0,121600.0,33.3741,33.4254,33.3099,33.3805,121600.0
2008-05-28 14:30:00,52.0,52.13,51.95,52.07,84000.0,33.3805,33.4639,33.3484,33.4254,84000.0
2008-05-28 14:40:00,52.08,52.2,52.07,52.1,64800.0,33.4318,33.5089,33.4254,33.4447,64800.0
2008-05-28 14:50:00,52.1,52.16,52.05,52.13,83000.0,33.4447,33.4832,33.4126,33.4639,83000.0
2008-05-28 15:00:00,52.15,52.27,52.15,52.17,165000.0,33.4768,33.5538,33.4768,33.4896,165000.0
2008-05-28 15:10:00,52.17,52.22,52.08,52.21,120400.0,33.4896,33.5217,33.4318,33.5153,120400.0
2008-05-28 15:20:00,52.2,52.4,52.14,52.35,208400.0,33.5089,33.6373,33.4704,33.6052,208400.0
2008-05-28 15:30:00,52.35,52.41,52.27,52.27,157100.0,33.6052,33.6437,33.5538,33.5538,157100.0
2008-05-28 15:40:00,52.27,52.32,52.15,52.17,257000.0,33.5538,33.5859,33.4768,33.4896,257000.0
2008-05-28 15:50:00,52.17,52.38,52.15,52.38,318000.0,33.4896,33.6244,33.4768,33.6244,318000.0
2008-05-29 09:30:00,52.33,52.94,52.15,52.94,263900.0,33.5923,33.9839,33.4768,33.9839,263900.0
2008-05-29 09:40:00,52.91,53.27,52.86,53.2,477200.0,33.9646,34.1957,33.9325,34.1508,477200.0
2008-05-29 09:50:00,53.19,53.2,52.95,53.16,181200.0,34.1444,34.1508,33.9903,34.1251,181200.0
2008-05-29 10:00:00,53.16,53.2,52.8,53.14,169100.0,34.1251,34.1508,33.894,34.1123,169100.0
2008-05-29 10:10:00,53.15,53.16,52.86,52.97,198300.0,34.1187,34.1251,33.9325,34.0032,198300.0
2008-05-29 10:20:00,52.97,53.2,52.95,53.16,147200.0,34.0032,34.1508,33.9903,34.1251,147200.0
2008-05-29 10:30:00,53.15,53.16,52.43,52.96,485200.0,34.1187,34.1251,33.6565,33.9967,485200.0
2008-05-29 10:40:00,52.95,53.2,52.78,53.2,270900.0,33.9903,34.1508,33.8812,34.1508,270900.0
2008-05-29 10:50:00,53.19,53.5,53.0,53.3,408800.0,34.1444,34.3434,34.0224,34.215,408800.0
2008-05-29 11:00:00,53.3,53.45,53.22,53.4,185300.0,34.215,34.3113,34.1636,34.2792,185300.0
2008-05-29 11:10:00,53.4,53.52,53.3,53.48,259200.0,34.2792,34.3562,34.215,34.3305,259200.0
2008-05-29 11:20:00,53.48,53.53,53.34,53.5,288500.0,34.3305,34.3626,34.2407,34.3434,288500.0
2008-05-29 11:30:00,53.49,53.67,53.39,53.57,274500.0,34.337,34.4525,34.2728,34.3883,274500.0
2008-05-29 11:40:00,53.57,53.65,53.32,53.41,199200.0,34.3883,34.4397,34.2278,34.2856,199200.0
2008-05-29 11:50:00,53.4,53.61,53.35,53.57,129500.0,34.2792,34.414,34.2471,34.3883,129500.0
2008-05-29 12:00:00,53.57,53.64,53.49,53.59,97300.0,34.3883,34.4332,34.337,34.4012,97300.0
2008-05-29 12:10:00,53.57,53.8,53.47,53.55,262900.0,34.3883,34.536,34.3241,34.3755,262900.0
2008-05-29 12:20:00,53.58,53.58,53.44,53.51,88200.0,34.3947,34.3947,34.3049,34.3498,88200.0
2008-05-29 12:30:00,53.5,53.85,53.47,53.74,275900.0,34.3434,34.5681,34.3241,34.4974,275900.0
2008-05-29 12:40:00,53.74,53.84,53.69,53.73,173400.0,34.4974,34.5616,34.4653,34.491,173400.0
2008-05-29 12:50:00,53.73,53.75,53.63,53.74,83300.0,34.491,34.5039,34.4268,34.4974,83300.0
2008-05-29 13:00:00,53.74,53.83,53.66,53.77,379200.0,34.4974,34.5552,34.4461,34.5167,379200.0
2008-05-29 13:10:00,53.77,53.85,53.75,53.85,135400.0,34.5167,34.5681,34.5039,34.5681,135400.0
2008-05-29 13:20:00,53.84,53.96,53.7,53.84,218300.0,34.5616,34.6387,34.4718,34.5616,218300.0
2008-05-29 13:30:00,53.84,54.05,53.84,53.99,245900.0,34.5616,34.6964,34.5616,34.6579,245900.0
2008-05-29 13:40:00,53.99,54.04,53.9,53.98,156600.0,34.6579,34.69,34.6002,34.6515,156600.0
2008-05-29 13:50:00,53.97,53.99,53.88,53.89,96800.0,34.6451,34.6579,34.5873,34.5937,96800.0
2008-05-29 14:00:00,53.9,53.98,53.85,53.87,111900.0,34.6002,34.6515,34.5681,34.5809,111900.0
2008-05-29 14:10:00,53.87,53.98,53.81,53.91,119400.0,34.5809,34.6515,34.5424,34.6066,119400.0
2008-05-29 14:20:00,53.91,53.97,53.82,53.84,144400.0,34.6066,34.6451,34.5488,34.5616,144400.0
2008-05-29 14:30:00,53.84,53.91,53.73,53.76,124100.0,34.5616,34.6066,34.491,34.5103,124100.0
2008-05-29 14:40:00,53.75,53.89,53.7,53.74,151700.0,34.5039,34.5937,34.4718,34.4974,151700.0
2008-05-29 14:50:00,53.74,53.87,53.72,53.8,215600.0,34.4974,34.5809,34.4846,34.536,215600.0
2008-05-29 15:00:00,53.79,53.86,53.73,53.79,130200.0,34.5295,34.5745,34.491,34.5295,130200.0
2008-05-29 15:10:00,53.79,53.87,53.73,53.8,143000.0,34.5295,34.5809,34.491,34.536,143000.0
2008-05-29 15:20:00,53.8,53.85,53.62,53.65,172000.0,34.536,34.5681,34.4204,34.4397,172000.0
2008-05-29 15:30:00,53.66,53.85,53.65,53.84,212900.0,34.4461,34.5681,34.4397,34.5616,212900.0
2008-05-29 15:40:00,53.85,53.87,53.73,53.74,284100.0,34.5681,34.5809,34.491,34.4974,284100.0
2008-05-29 15:50:00,53.73,53.84,53.67,53.72,523300.0,34.491,34.5616,34.4525,34.4846,523300.0
2008-05-30 09:30:00,53.85,54.0,53.38,53.5,267500.0,34.5681,34.6643,34.2663,34.3434,267500.0
2008-05-30 09:40:00,53.5,53.63,53.33,53.45,525300.0,34.3434,34.4268,34.2343,34.3113,525300.0
2008-05-30 09:50:00,53.43,53.44,53.26,53.41,330200.0,34.2984,34.3049,34.1893,34.2856,330200.0
2008-05-30 10:00:00,53.41,53.49,53.3,53.37,175100.0,34.2856,34.337,34.215,34.2599,175100.0
2008-05-30 10:10:00,53.37,53.52,53.32,53.49,105400.0,34.2599,34.3562,34.2278,34.337,105400.0
2008-05-30 10:20:00,53.47,53.68,53.41,53.67,111700.0,34.3241,34.4589,34.2856,34.4525,111700.0
2008-05-30 10:30:00,53.69,53.69,53.48,53.54,83200.0,34.4653,34.4653,34.3305,34.3691,83200.0
2008-05-30 10:40:00,53.52,53.64,53.5,53.6,74800.0,34.3562,34.4332,34.3434,34.4076,74800.0
2008-05-30 10:50:00,53.6,53.6,53.4,53.45,55800.0,34.4076,34.4076,34.2792,34.3113,55800.0
2008-05-30 11:00:00,53.44,53.44,53.35,53.37,118900.0,34.3049,34.3049,34.2471,34.2599,118900.0
2008-05-30 11:10:00,53.37,53.46,53.33,53.42,114600.0,34.2599,34.3177,34.2343,34.292,114600.0
2008-05-30 11:20:00,53.4,53.46,53.35,53.39,54000.0,34.2792,34.3177,34.2471,34.2728,54000.0
2008-05-30 11:30:00,53.37,53.5,53.37,53.47,73400.0,34.2599,34.3434,34.2599,34.3241,73400.0
2008-05-30 11:40:00,53.48,53.58,53.41,53.44,63300.0,34.3305,34.3947,34.2856,34.3049,63300.0
2008-05-30 11:50:00,53.44,53.53,53.43,53.48,58500.0,34.3049,34.3626,34.2984,34.3305,58500.0
2008-05-30 12:00:00,53.49,53.55,53.45,53.47,64700.0,34.337,34.3755,34.3113,34.3241,64700.0
2008-05-30 12:10:00,53.47,53.56,53.47,53.5,41500.0,34.3241,34.3819,34.3241,34.3434,41500.0
2008-05-30 12:20:00,53.49,53.55,53.44,53.55,109400.0,34.337,34.3755,34.3049,34.3755,109400.0
2008-05-30 12:30:00,53.56,53.66,53.49,53.51,159600.0,34.3819,34.4461,34.337,34.3498,159600.0
2008-05-30 12:40:00,53.51,53.6,53.46,53.47,118600.0,34.3498,34.4076,34.3177,34.3241,118600.0
2008-05-30 12:50:00,53.46,53.51,53.43,53.46,71000.0,34.3177,34.3498,34.2984,34.3177,71000.0
2008-05-30 13:00:00,53.45,53.48,53.41,53.43,55400.0,34.3113,34.3305,34.2856,34.2984,55400.0
2008-05-30 13:10:00,53.42,53.43,53.35,53.38,98600.0,34.292,34.2984,34.2471,34.2663,98600.0
2008-05-30 13:20:00,53.39,53.47,53.37,53.43,76400.0,34.2728,34.3241,34.2599,34.2984,76400.0
2008-05-30 13:30:00,53.44,53.48,53.41,53.47,67800.0,34.3049,34.3305,34.2856,34.3241,67800.0
2008-05-30 13:40:00,53.47,53.59,53.45,53.53,142800.0,34.3241,34.4012,34.3113,34.3626,142800.0
2008-05-30 13:50:00,53.55,53.59,53.46,53.49,85400.0,34.3755,34.4012,34.3177,34.337,85400.0
2008-05-30 14:00:00,53.49,53.51,53.39,53.44,112800.0,34.337,34.3498,34.2728,34.3049,112800.0
2008-05-30 14:10:00,53.43,53.49,53.39,53.39,99200.0,34.2984,34.337,34.2728,34.2728,99200.0
2008-05-30 14:20:00,53.4,53.43,53.35,53.35,103500.0,34.2792,34.2984,34.2471,34.2471,103500.0
2008-05-30 14:30:00,53.35,53.37,53.32,53.34,99500.0,34.2471,34.2599,34.2278,34.2407,99500.0
2008-05-30 14:40:00,53.34,53.38,53.31,53.31,115700.0,34.2407,34.2663,34.2214,34.2214,115700.0
2008-05-30 14:50:00,53.31,53.39,53.3,53.34,157800.0,34.2214,34.2728,34.215,34.2407,157800.0
2008-05-30 15:00:00,53.35,53.42,53.34,53.39,147000.0,34.2471,34.292,34.2407,34.2728,147000.0
2008-05-30 15:10:00,53.39,53.41,53.31,53.33,201800.0,34.2728,34.2856,34.2214,34.2343,201800.0
2008-05-30 15:20:00,53.33,53.4,53.31,53.4,152800.0,34.2343,34.2792,34.2214,34.2792,152800.0
2008-05-30 15:30:00,53.4,53.46,53.31,53.43,271300.0,34.2792,34.3177,34.2214,34.2984,271300.0
2008-05-30 15:40:00,53.43,53.56,53.38,53.55,390300.0,34.2984,34.3819,34.2663,34.3755,390300.0
2008-05-30 15:50:00,53.55,53.57,53.26,53.3,625500.0,34.3755,34.3883,34.1893,34.215,625500.0
2008-06-02 09:30:00,53.54,53.64,53.01,53.15,192200.0,34.3691,34.4332,34.0288,34.1187,192200.0
2008-06-02 09:40:00,53.13,53.17,53.09,53.11,167300.0,34.1059,34.1315,34.0802,34.093,167300.0
2008-06-02 09:50:00,53.12,53.12,53.02,53.04,148900.0,34.0994,34.0994,34.0353,34.0481,148900.0
2008-06-02 10:00:00,53.03,53.31,53.01,53.08,263800.0,34.0417,34.2214,34.0288,34.0738,263800.0
2008-06-02 10:10:00,53.08,53.13,52.99,53.0,129300.0,34.0738,34.1059,34.016,34.0224,129300.0
2008-06-02 10:20:00,53.0,53.04,52.83,52.92,224800.0,34.0224,34.0481,33.9133,33.9711,224800.0
2008-06-02 10:30:00,52.92,52.92,52.8,52.85,193600.0,33.9711,33.9711,33.894,33.9261,193600.0
2008-06-02 10:40:00,52.85,52.91,52.82,52.91,87200.0,33.9261,33.9646,33.9069,33.9646,87200.0
2008-06-02 10:50:00,52.91,52.93,52.81,52.81,95900.0,33.9646,33.9775,33.9004,33.9004,95900.0
2008-06-02 11:00:00,52.81,52.88,52.75,52.83,145800.0,33.9004,33.9454,33.8619,33.9133,145800.0
2008-06-02 11:10:00,52.84,52.87,52.79,52.81,103200.0,33.9197,33.939,33.8876,33.9004,103200.0
2008-06-02 11:20:00,52.81,52.83,52.7,52.76,167000.0,33.9004,33.9133,33.8298,33.8683,167000.0
2008-06-02 11:30:00,52.75,52.76,52.51,52.54,127200.0,33.8619,33.8683,33.7079,33.7271,127200.0
2008-06-02 11:40:00,52.55,52.62,52.52,52.59,115000.0,33.7335,33.7785,33.7143,33.7592,115000.0
2008-06-02 11:50:00,52.58,52.63,52.53,52.55,122400.0,33.7528,33.7849,33.7207,33.7335,122400.0
2008-06-02 12:00:00,52.56,52.61,52.51,52.53,178600.0,33.74,33.7721,33.7079,33.7207,178600.0
2008-06-02 12:10:00,52.53,52.56,52.44,52.46,134100.0,33.7207,33.74,33.6629,33.6758,134100.0
2008-06-02 12:20:00,52.46,52.46,52.37,52.38,55200.0,33.6758,33.6758,33.618,33.6244,55200.0
2008-06-02 12:30:00,52.37,52.4,52.16,52.27,249500.0,33.618,33.6373,33.4832,33.5538,249500.0
2008-06-02 12:40:00,52.28,52.3,52.12,52.2,173400.0,33.5602,33.5731,33.4575,33.5089,173400.0
2008-06-02 12:50:00,52.19,52.37,52.17,52.35,111200.0,33.5024,33.618,33.4896,33.6052,111200.0
2008-06-02 13:00:00,52.35,52.46,52.33,52.43,94100.0,33.6052,33.6758,33.5923,33.6565,94100.0
2008-06-02 13:10:00,52.43,52.48,52.38,52.4,60300.0,33.6565,33.6886,33.6244,33.6373,60300.0
2008-06-02 13:20:00,52.4,52.47,52.39,52.41,57400.0,33.6373,33.6822,33.6308,33.6437,57400.0
2008-06-02 13:30:00,52.41,52.41,52.3,52.3,103200.0,33.6437,33.6437,33.5731,33.5731,103200.0
2008-06-02 13:40:00,52.3,52.34,52.26,52.28,90300.0,33.5731,33.5987,33.5474,33.5602,90300.0
2008-06-02 13:50:00,52.28,52.35,52.24,52.35,93500.0,33.5602,33.6052,33.5345,33.6052,93500.0
2008-06-02 14:00:00,52.36,52.5,52.26,52.49,112000.0,33.6116,33.7014,33.5474,33.695,112000.0
2008-06-02 14:10:00,52.49,52.54,52.35,52.51,535500.0,33.695,33.7271,33.6052,33.7079,535500.0
2008-06-02 14:20:00,52.5,52.59,52.47,52.58,139600.0,33.7014,33.7592,33.6822,33.7528,139600.0
2008-06-02 14:30:00,52.57,52.6,52.53,52.53,71100.0,33.7464,33.7656,33.7207,33.7207,71100.0
2008-06-02 14:40:00,52.53,52.62,52.44,52.58,90100.0,33.7207,33.7785,33.6629,33.7528,90100.0
2008-06-02 14:50:00,52.58,52.58,52.47,52.48,111900.0,33.7528,33.7528,33.6822,33.6886,111900.0
2008-06-02 15:00:00,52.47,52.56,52.42,52.45,95300.0,33.6822,33.74,33.6501,33.6694,95300.0
2008-06-02 15:10:00,52.45,52.59,52.44,52.58,223300.0,33.6694,33.7592,33.6629,33.7528,223300.0
2008-06-02 15:20:00,52.58,52.84,52.55,52.77,331600.0,33.7528,33.9197,33.7335,33.8748,331600.0
2008-06-02 15:30:00,52.77,52.83,52.74,52.75,173700.0,33.8748,33.9133,33.8555,33.8619,173700.0
2008-06-02 15:40:00,52.75,52.94,52.73,52.9,348300.0,33.8619,33.9839,33.8491,33.9582,348300.0
2008-06-02 15:50:00,52.9,52.94,52.77,52.8,405400.0,33.9582,33.9839,33.8748,33.894,405400.0
2008-06-03 09:30:00,52.97,53.26,52.59,53.09,337900.0,34.0032,34.1893,33.7592,34.0802,337900.0
2008-06-03 09:40:00,53.08,53.29,53.0,53.2,372300.0,34.0738,34.2086,34.0224,34.1508,372300.0
2008-06-03 09:50:00,53.22,53.22,53.01,53.1,251400.0,34.1636,34.1636,34.0288,34.0866,251400.0
2008-06-03 10:00:00,53.11,53.42,53.11,53.36,339600.0,34.093,34.292,34.093,34.2535,339600.0
2008-06-03 10:10:00,53.36,53.55,53.26,53.33,467500.0,34.2535,34.3755,34.1893,34.2343,467500.0
2008-06-03 10:20:00,53.34,53.39,52.78,53.26,543000.0,34.2407,34.2728,33.8812,34.1893,543000.0
2008-06-03 10:30:00,53.25,53.29,53.2,53.25,126200.0,34.1829,34.2086,34.1508,34.1829,126200.0
2008-06-03 10:40:00,53.25,53.35,53.18,53.25,189900.0,34.1829,34.2471,34.138,34.1829,189900.0
2008-06-03 10:50:00,53.25,53.46,53.25,53.44,108500.0,34.1829,34.3177,34.1829,34.3049,108500.0
2008-06-03 11:00:00,53.44,53.53,53.43,53.45,224200.0,34.3049,34.3626,34.2984,34.3113,224200.0
2008-06-03 11:10:00,53.45,53.69,53.45,53.65,154500.0,34.3113,34.4653,34.3113,34.4397,154500.0
2008-06-03 11:20:00,53.66,53.89,53.61,53.88,182600.0,34.4461,34.5937,34.414,34.5873,182600.0
2008-06-03 11:30:00,53.87,54.09,53.84,54.05,363900.0,34.5809,34.7221,34.5616,34.6964,363900.0
2008-06-03 11:40:00,54.05,54.39,54.03,54.2,437400.0,34.6964,34.9147,34.6836,34.7927,437400.0
2008-06-03 11:50:00,54.2,54.48,54.19,54.46,342000.0,34.7927,34.9725,34.7863,34.9596,342000.0
2008-06-03 12:00:00,54.46,54.59,54.22,54.27,667400.0,34.9596,35.0431,34.8056,34.8377,667400.0
2008-06-03 12:10:00,54.28,54.46,54.21,54.46,266100.0,34.8441,34.9596,34.7992,34.9596,266100.0
2008-06-03 12:20:00,54.46,54.48,54.27,54.29,186800.0,34.9596,34.9725,34.8377,34.8505,186800.0
2008-06-03 12:30:00,54.29,54.37,54.23,54.23,136900.0,34.8505,34.9019,34.812,34.812,136900.0
2008-06-03 12:40:00,54.24,54.45,54.15,54.18,365300.0,34.8184,34.9532,34.7606,34.7799,365300.0
2008-06-03 12:50:00,54.19,54.23,54.16,54.2,178800.0,34.7863,34.812,34.7671,34.7927,178800.0
2008-06-03 13:00:00,54.21,54.27,54.12,54.16,182000.0,34.7992,34.8377,34.7414,34.7671,182000.0
2008-06-03 13:10:00,54.16,54.25,54.13,54.21,232300.0,34.7671,34.8248,34.7478,34.7992,232300.0
2008-06-03 13:20:00,54.21,54.24,54.1,54.17,339600.0,34.7992,34.8184,34.7285,34.7735,339600.0
2008-06-03 13:30:00,54.16,54.2,53.92,54.06,635100.0,34.7671,34.7927,34.613,34.7029,635100.0
2008-06-03 13:40:00,54.06,54.2,53.89,53.98,719500.0,34.7029,34.7927,34.5937,34.6515,719500.0
2008-06-03 13:50:00,53.99,54.11,53.94,54.06,556500.0,34.6579,34.735,34.6258,34.7029,556500.0
2008-06-03 14:00:00,54.06,54.15,54.0,54.14,358000.0,34.7029,34.7606,34.6643,34.7542,358000.0
2008-06-03 14:10:00,54.14,54.22,54.1,54.2,343000.0,34.7542,34.8056,34.7285,34.7927,343000.0
2008-06-03 14:20:00,54.2,54.26,54.12,54.17,382700.0,34.7927,34.8312,34.7414,34.7735,382700.0
2008-06-03 14:30:00,54.17,54.33,54.09,54.21,369400.0,34.7735,34.8762,34.7221,34.7992,369400.0
2008-06-03 14:40:00,54.2,54.44,54.16,54.44,347000.0,34.7927,34.9468,34.7671,34.9468,347000.0
2008-06-03 14:50:00,54.44,54.5,54.42,54.48,327200.0,34.9468,34.9853,34.934,34.9725,327200.0
2008-06-03 15:00:00,54.47,54.72,54.36,54.71,665500.0,34.9661,35.1265,34.8954,35.1201,665500.0
2008-06-03 15:10:00,54.7,54.7,54.47,54.48,573900.0,35.1137,35.1137,34.9661,34.9725,573900.0
2008-06-03 15:20:00,54.49,54.91,54.46,54.9,698600.0,34.9789,35.2485,34.9596,35.2421,698600.0
2008-06-03 15:30:00,54.89,54.98,54.5,54.96,1026700.0,35.2357,35.2934,34.9853,35.2806,1026700.0
2008-06-03 15:40:00,54.96,54.98,54.66,54.66,724000.0,35.2806,35.2934,35.088,35.088,724000.0
2008-06-03 15:50:00,54.66,55.06,54.63,54.93,1676600.0,35.088,35.3448,35.0688,35.2613,1676600.0
2008-06-04 09:30:00,54.92,54.92,54.38,54.43,377500.0,35.2549,35.2549,34.9083,34.9404,377500.0
2008-06-04 09:40:00,54.41,54.77,54.4,54.76,424500.0,34.9275,35.1586,34.9211,35.1522,424500.0
2008-06-04 09:50:00,54.76,54.77,54.52,54.63,263200.0,35.1522,35.1586,34.9982,35.0688,263200.0
2008-06-04 10:00:00,54.62,54.67,54.26,54.44,491200.0,35.0623,35.0944,34.8312,34.9468,491200.0
2008-06-04 10:10:00,54.44,54.54,54.3,54.41,265200.0,34.9468,35.011,34.8569,34.9275,265200.0
2008-06-04 10:20:00,54.4,54.41,54.25,54.36,254000.0,34.9211,34.9275,34.8248,34.8954,254000.0
2008-06-04 10:30:00,54.34,54.58,54.2,54.31,650200.0,34.8826,35.0367,34.7927,34.8633,650200.0
2008-06-04 10:40:00,54.32,54.38,54.15,54.28,354000.0,34.8698,34.9083,34.7606,34.8441,354000.0
2008-06-04 10:50:00,54.28,54.41,54.25,54.36,217800.0,34.8441,34.9275,34.8248,34.8954,217800.0
2008-06-04 11:00:00,54.36,54.59,54.35,54.58,439900.0,34.8954,35.0431,34.889,35.0367,439900.0
2008-06-04 11:10:00,54.59,54.68,54.56,54.6,183800.0,35.0431,35.1009,35.0238,35.0495,183800.0
2008-06-04 11:20:00,54.61,54.75,54.58,54.65,162100.0,35.0559,35.1458,35.0367,35.0816,162100.0
2008-06-04 11:30:00,54.64,54.7,54.4,54.54,260000.0,35.0752,35.1137,34.9211,35.011,260000.0
2008-06-04 11:40:00,54.54,54.55,54.37,54.47,111400.0,35.011,35.0174,34.9019,34.9661,111400.0
2008-06-04 11:50:00,54.46,54.64,54.44,54.55,81400.0,34.9596,35.0752,34.9468,35.0174,81400.0
2008-06-04 12:00:00,54.54,54.55,54.35,54.38,94900.0,35.011,35.0174,34.889,34.9083,94900.0
2008-06-04 12:10:00,54.39,54.44,54.35,54.44,130700.0,34.9147,34.9468,34.889,34.9468,130700.0
2008-06-04 12:20:00,54.45,54.54,54.4,54.42,86200.0,34.9532,35.011,34.9211,34.934,86200.0
2008-06-04 12:30:00,54.43,54.45,54.28,54.31,154200.0,34.9404,34.9532,34.8441,34.8633,154200.0
2008-06-04 12:40:00,54.31,54.44,54.28,54.28,149800.0,34.8633,34.9468,34.8441,34.8441,149800.0
2008-06-04 12:50:00,54.29,54.37,54.04,54.06,252200.0,34.8505,34.9019,34.69,34.7029,252200.0
2008-06-04 13:00:00,54.06,54.13,53.97,54.03,213300.0,34.7029,34.7478,34.6451,34.6836,213300.0
2008-06-04 13:10:00,54.03,54.18,54.03,54.13,148600.0,34.6836,34.7799,34.6836,34.7478,148600.0
2008-06-04 13:20:00,54.14,54.27,54.1,54.27,872500.0,34.7542,34.8377,34.7285,34.8377,872500.0
2008-06-04 13:30:00,54.26,54.29,54.19,54.2,120700.0,34.8312,34.8505,34.7863,34.7927,120700.0
2008-06-04 13:40:00,54.21,54.21,54.1,54.1,126900.0,34.7992,34.7992,34.7285,34.7285,126900.0
2008-06-04 13:50:00,54.1,54.34,54.1,54.32,128300.0,34.7285,34.8826,34.7285,34.8698,128300.0
2008-06-04 14:00:00,54.32,54.41,54.28,54.3,221900.0,34.8698,34.9275,34.8441,34.8569,221900.0
2008-06-04 14:10:00,54.3,54.37,54.12,54.17,239800.0,34.8569,34.9019,34.7414,34.7735,239800.0
2008-06-04 14:20:00,54.18,54.36,54.11,54.31,214800.0,34.7799,34.8954,34.735,34.8633,214800.0
2008-06-04 14:30:00,54.32,54.49,54.26,54.47,174700.0,34.8698,34.9789,34.8312,34.9661,174700.0
2008-06-04 14:40:00,54.47,54.49,54.21,54.26,222700.0,34.9661,34.9789,34.7992,34.8312,222700.0
2008-06-04 14:50:00,54.26,54.34,54.06,54.12,193300.0,34.8312,34.8826,34.7029,34.7414,193300.0
2008-06-04 15:00:00,54.12,54.29,54.1,54.26,182600.0,34.7414,34.8505,34.7285,34.8312,182600.0
2008-06-04 15:10:00,54.26,54.31,54.17,54.19,541400.0,34.8312,34.8633,34.7735,34.7863,541400.0
2008-06-04 15:20:00,54.19,54.36,54.1,54.18,434400.0,34.7863,34.8954,34.7285,34.7799,434400.0
2008-06-04 15:30:00,54.18,54.24,54.13,54.17,449000.0,34.7799,34.8184,34.7478,34.7735,449000.0
2008-06-04 15:40:00,54.16,54.34,53.96,54.28,913100.0,34.7671,34.8826,34.6387,34.8441,913100.0
2008-06-04 15:50:00,54.29,54.35,54.14,54.19,713800.0,34.8505,34.889,34.7542,34.7863,713800.0
2008-06-05 09:30:00,54.1,54.3,53.55,54.24,555300.0,34.7285,34.8569,34.3755,34.8184,555300.0
2008-06-05 09:40:00,54.2,54.53,53.96,54.44,438000.0,34.7927,35.0046,34.6387,34.9468,438000.0
2008-06-05 09:50:00,54.45,54.96,54.38,54.89,518900.0,34.9532,35.2806,34.9083,35.2357,518900.0
2008-06-05 10:00:00,54.89,54.89,54.38,54.41,412600.0,35.2357,35.2357,34.9083,34.9275,412600.0
2008-06-05 10:10:00,54.41,54.91,54.37,54.9,512500.0,34.9275,35.2485,34.9019,35.2421,512500.0
2008-06-05 10:20:00,54.9,54.91,54.68,54.8,370900.0,35.2421,35.2485,35.1009,35.1779,370900.0
2008-06-05 10:30:00,54.8,55.0,54.8,54.87,337100.0,35.1779,35.3063,35.1779,35.2228,337100.0
2008-06-05 10:40:00,54.87,54.96,54.82,54.88,345700.0,35.2228,35.2806,35.1907,35.2292,345700.0
2008-06-05 10:50:00,54.88,54.93,54.71,54.75,192300.0,35.2292,35.2613,35.1201,35.1458,192300.0
2008-06-05 11:00:00,54.76,54.85,54.53,54.57,231700.0,35.1522,35.21,35.0046,35.0302,231700.0
2008-06-05 11:10:00,54.57,54.65,54.46,54.6,174400.0,35.0302,35.0816,34.9596,35.0495,174400.0
2008-06-05 11:20:00,54.61,54.62,54.4,54.59,166800.0,35.0559,35.0623,34.9211,35.0431,166800.0
2008-06-05 11:30:00,54.57,54.66,54.56,54.6,108200.0,35.0302,35.088,35.0238,35.0495,108200.0
2008-06-05 11:40:00,54.58,54.68,54.54,54.6,120700.0,35.0367,35.1009,35.011,35.0495,120700.0
2008-06-05 11:50:00,54.6,54.71,54.57,54.6,141900.0,35.0495,35.1201,35.0302,35.0495,141900.0
2008-06-05 12:00:00,54.61,54.73,54.54,54.59,191400.0,35.0559,35.133,35.011,35.0431,191400.0
2008-06-05 12:10:00,54.58,54.61,54.44,54.56,191400.0,35.0367,35.0559,34.9468,35.0238,191400.0
2008-06-05 12:20:00,54.57,54.82,54.55,54.81,178700.0,35.0302,35.1907,35.0174,35.1843,178700.0
2008-06-05 12:30:00,54.81,54.89,54.79,54.88,132300.0,35.1843,35.2357,35.1715,35.2292,132300.0
2008-06-05 12:40:00,54.88,54.95,54.79,54.83,184500.0,35.2292,35.2742,35.1715,35.1971,184500.0
2008-06-05 12:50:00,54.84,54.86,54.73,54.84,133400.0,35.2036,35.2164,35.133,35.2036,133400.0
2008-06-05 13:00:00,54.84,54.86,54.63,54.68,191900.0,35.2036,35.2164,35.0688,35.1009,191900.0
2008-06-05 13:10:00,54.66,54.71,54.47,54.51,168200.0,35.088,35.1201,34.9661,34.9917,168200.0
2008-06-05 13:20:00,54.51,54.53,54.4,54.4,276000.0,34.9917,35.0046,34.9211,34.9211,276000.0
2008-06-05 13:30:00,54.4,54.44,54.34,54.4,247900.0,34.9211,34.9468,34.8826,34.9211,247900.0
2008-06-05 13:40:00,54.4,54.51,54.4,54.43,204800.0,34.9211,34.9917,34.9211,34.9404,204800.0
2008-06-05 13:50:00,54.42,54.6,54.27,54.45,355400.0,34.934,35.0495,34.8377,34.9532,355400.0
2008-06-05 14:00:00,54.44,54.46,54.25,54.3,245000.0,34.9468,34.9596,34.8248,34.8569,245000.0
2008-06-05 14:10:00,54.3,54.4,54.29,54.3,180900.0,34.8569,34.9211,34.8505,34.8569,180900.0
2008-06-05 14:20:00,54.3,54.3,54.07,54.2,426400.0,34.8569,34.8569,34.7093,34.7927,426400.0
2008-06-05 14:30:00,54.21,54.24,54.1,54.15,382500.0,34.7992,34.8184,34.7285,34.7606,382500.0
2008-06-05 14:40:00,54.15,54.25,54.1,54.24,180000.0,34.7606,34.8248,34.7285,34.8184,180000.0
2008-06-05 14:50:00,54.24,54.35,54.18,54.28,194600.0,34.8184,34.889,34.7799,34.8441,194600.0
2008-06-05 15:00:00,54.28,54.72,54.24,54.42,210100.0,34.8441,35.1265,34.8184,34.934,210100.0
2008-06-05 15:10:00,54.41,54.49,54.35,54.43,182600.0,34.9275,34.9789,34.889,34.9404,182600.0
2008-06-05 15:20:00,54.43,54.5,54.41,54.44,287500.0,34.9404,34.9853,34.9275,34.9468,287500.0
2008-06-05 15:30:00,54.44,54.53,54.41,54.51,292900.0,34.9468,35.0046,34.9275,34.9917,292900.0
2008-06-05 15:40:00,54.51,54.63,54.46,54.63,435600.0,34.9917,35.0688,34.9596,35.0688,435600.0
2008-06-05 15:50:00,54.63,54.71,54.59,54.61,524900.0,35.0688,35.1201,35.0431,35.0559,524900.0
2008-06-06 09:30:00,54.27,54.27,53.21,53.58,490200.0,34.8377,34.8377,34.1572,34.3947,490200.0
2008-06-06 09:40:00,53.58,53.62,53.44,53.45,706300.0,34.3947,34.4204,34.3049,34.3113,706300.0
2008-06-06 09:50:00,53.45,53.76,53.4,53.63,390800.0,34.3113,34.5103,34.2792,34.4268,390800.0
2008-06-06 10:00:00,53.64,53.71,53.44,53.55,366800.0,34.4332,34.4782,34.3049,34.3755,366800.0
2008-06-06 10:10:00,53.54,53.72,53.5,53.7,270700.0,34.3691,34.4846,34.3434,34.4718,270700.0
2008-06-06 10:20:00,53.71,54.04,53.63,53.7,456900.0,34.4782,34.69,34.4268,34.4718,456900.0
2008-06-06 10:30:00,53.7,53.8,53.62,53.67,252400.0,34.4718,34.536,34.4204,34.4525,252400.0
2008-06-06 10:40:00,53.67,53.76,53.62,53.76,206600.0,34.4525,34.5103,34.4204,34.5103,206600.0
2008-06-06 10:50:00,53.76,53.77,53.55,53.55,177300.0,34.5103,34.5167,34.3755,34.3755,177300.0
2008-06-06 11:00:00,53.55,53.57,53.29,53.36,321100.0,34.3755,34.3883,34.2086,34.2535,321100.0
2008-06-06 11:10:00,53.38,53.41,53.29,53.39,199800.0,34.2663,34.2856,34.2086,34.2728,199800.0
2008-06-06 11:20:00,53.38,53.4,53.25,53.3,143700.0,34.2663,34.2792,34.1829,34.215,143700.0
2008-06-06 11:30:00,53.3,53.48,53.25,53.4,232200.0,34.215,34.3305,34.1829,34.2792,232200.0
2008-06-06 11:40:00,53.4,53.48,53.33,53.41,124600.0,34.2792,34.3305,34.2343,34.2856,124600.0
2008-06-06 11:50:00,53.4,53.51,53.34,53.35,112100.0,34.2792,34.3498,34.2407,34.2471,112100.0
2008-06-06 12:00:00,53.34,53.37,53.2,53.22,279400.0,34.2407,34.2599,34.1508,34.1636,279400.0
2008-06-06 12:10:00,53.23,53.38,53.23,53.33,288300.0,34.1701,34.2663,34.1701,34.2343,288300.0
2008-06-06 12:20:00,53.32,53.35,53.25,53.33,170400.0,34.2278,34.2471,34.1829,34.2343,170400.0
2008-06-06 12:30:00,53.33,53.44,53.3,53.39,105400.0,34.2343,34.3049,34.215,34.2728,105400.0
2008-06-06 12:40:00,53.39,53.42,53.32,53.35,120400.0,34.2728,34.292,34.2278,34.2471,120400.0
2008-06-06 12:50:00,53.34,53.35,53.18,53.23,181800.0,34.2407,34.2471,34.138,34.1701,181800.0
2008-06-06 13:00:00,53.23,53.27,53.02,53.04,198500.0,34.1701,34.1957,34.0353,34.0481,198500.0
2008-06-06 13:10:00,53.04,53.19,52.94,52.96,266000.0,34.0481,34.1444,33.9839,33.9967,266000.0
2008-06-06 13:20:00,52.95,53.1,52.94,53.0,241700.0,33.9903,34.0866,33.9839,34.0224,241700.0
2008-06-06 13:30:00,53.0,53.15,52.94,53.03,208300.0,34.0224,34.1187,33.9839,34.0417,208300.0
2008-06-06 13:40:00,53.04,53.13,52.96,52.97,152800.0,34.0481,34.1059,33.9967,34.0032,152800.0
2008-06-06 13:50:00,52.97,53.0,52.82,52.85,227600.0,34.0032,34.0224,33.9069,33.9261,227600.0
2008-06-06 14:00:00,52.85,52.87,52.63,52.63,182500.0,33.9261,33.939,33.7849,33.7849,182500.0
2008-06-06 14:10:00,52.63,52.73,52.45,52.53,303300.0,33.7849,33.8491,33.6694,33.7207,303300.0
2008-06-06 14:20:00,52.54,52.61,52.4,52.51,298000.0,33.7271,33.7721,33.6373,33.7079,298000.0
2008-06-06 14:30:00,52.5,52.64,52.42,52.46,520700.0,33.7014,33.7913,33.6501,33.6758,520700.0
2008-06-06 14:40:00,52.47,52.81,52.43,52.69,621500.0,33.6822,33.9004,33.6565,33.8234,621500.0
2008-06-06 14:50:00,52.69,52.76,52.5,52.74,739300.0,33.8234,33.8683,33.7014,33.8555,739300.0
2008-06-06 15:00:00,52.74,52.97,52.72,52.96,336200.0,33.8555,34.0032,33.8427,33.9967,336200.0
2008-06-06 15:10:00,52.96,53.1,52.93,52.93,524300.0,33.9967,34.0866,33.9775,33.9775,524300.0
2008-06-06 15:20:00,52.93,52.98,52.69,52.72,355300.0,33.9775,34.0096,33.8234,33.8427,355300.0
2008-06-06 15:30:00,52.72,52.82,52.56,52.7,407400.0,33.8427,33.9069,33.74,33.8298,407400.0
2008-06-06 15:40:00,52.71,52.73,52.5,52.56,480600.0,33.8363,33.8491,33.7014,33.74,480600.0
2008-06-06 15:50:00,52.56,52.72,52.51,52.52,668800.0,33.74,33.8427,33.7079,33.7143,668800.0
2008-06-09 09:30:00,52.7,52.7,52.17,52.57,358800.0,33.8298,33.8298,33.4896,33.7464,358800.0
2008-06-09 09:40:00,52.54,52.65,52.26,52.45,274700.0,33.7271,33.7977,33.5474,33.6694,274700.0
2008-06-09 09:50:00,52.48,52.94,52.47,52.84,228100.0,33.6886,33.9839,33.6822,33.9197,228100.0
2008-06-09 10:00:00,52.85,53.07,52.84,53.01,308900.0,33.9261,34.0673,33.9197,34.0288,308900.0
2008-06-09 10:10:00,53.01,53.37,52.95,53.32,433700.0,34.0288,34.2599,33.9903,34.2278,433700.0
2008-06-09 10:20:00,53.33,53.34,53.03,53.1,338300.0,34.2343,34.2407,34.0417,34.0866,338300.0
2008-06-09 10:30:00,53.09,53.2,53.0,53.04,240600.0,34.0802,34.1508,34.0224,34.0481,240600.0
2008-06-09 10:40:00,53.04,53.05,52.86,52.91,279400.0,34.0481,34.0545,33.9325,33.9646,279400.0
2008-06-09 10:50:00,52.92,52.92,52.76,52.79,220500.0,33.9711,33.9711,33.8683,33.8876,220500.0
2008-06-09 11:00:00,52.77,52.87,52.77,52.79,141700.0,33.8748,33.939,33.8748,33.8876,141700.0
2008-06-09 11:10:00,52.81,53.04,52.8,53.01,109700.0,33.9004,34.0481,33.894,34.0288,109700.0
2008-06-09 11:20:00,52.99,53.09,52.99,53.03,75400.0,34.016,34.0802,34.016,34.0417,75400.0
2008-06-09 11:30:00,53.04,53.08,52.94,52.96,78600.0,34.0481,34.0738,33.9839,33.9967,78600.0
2008-06-09 11:40:00,52.95,52.96,52.87,52.94,88700.0,33.9903,33.9967,33.939,33.9839,88700.0
2008-06-09 11:50:00,52.93,52.99,52.9,52.92,91000.0,33.9775,34.016,33.9582,33.9711,91000.0
2008-06-09 12:00:00,52.92,52.93,52.81,52.89,75700.0,33.9711,33.9775,33.9004,33.9518,75700.0
2008-06-09 12:10:00,52.88,52.95,52.88,52.91,61500.0,33.9454,33.9903,33.9454,33.9646,61500.0
2008-06-09 12:20:00,52.9,53.01,52.9,52.97,38800.0,33.9582,34.0288,33.9582,34.0032,38800.0
2008-06-09 12:30:00,52.97,52.99,52.92,52.98,86900.0,34.0032,34.016,33.9711,34.0096,86900.0
2008-06-09 12:40:00,52.98,53.14,52.98,53.05,99100.0,34.0096,34.1123,34.0096,34.0545,99100.0
2008-06-09 12:50:00,53.04,53.1,52.99,53.0,92000.0,34.0481,34.0866,34.016,34.0224,92000.0
2008-06-09 13:00:00,53.0,53.0,52.87,52.88,137700.0,34.0224,34.0224,33.939,33.9454,137700.0
2008-06-09 13:10:00,52.88,52.93,52.68,52.72,135000.0,33.9454,33.9775,33.817,33.8427,135000.0
2008-06-09 13:20:00,52.73,52.88,52.7,52.83,156000.0,33.8491,33.9454,33.8298,33.9133,156000.0
2008-06-09 13:30:00,52.83,52.86,52.75,52.82,108200.0,33.9133,33.9325,33.8619,33.9069,108200.0
2008-06-09 13:40:00,52.83,52.85,52.67,52.67,152300.0,33.9133,33.9261,33.8106,33.8106,152300.0
2008-06-09 13:50:00,52.66,52.66,52.38,52.44,284700.0,33.8042,33.8042,33.6244,33.6629,284700.0
2008-06-09 14:00:00,52.43,52.46,52.17,52.18,402800.0,33.6565,33.6758,33.4896,33.496,402800.0
2008-06-09 14:10:00,52.18,52.19,51.92,51.98,362600.0,33.496,33.5024,33.3291,33.3676,362600.0
2008-06-09 14:20:00,51.99,52.32,51.94,52.25,369800.0,33.3741,33.5859,33.342,33.541,369800.0
2008-06-09 14:30:00,52.25,52.28,52.12,52.25,231900.0,33.541,33.5602,33.4575,33.541,231900.0
2008-06-09 14:40:00,52.24,52.24,52.02,52.08,223100.0,33.5345,33.5345,33.3933,33.4318,223100.0
2008-06-09 14:50:00,52.09,52.87,51.98,52.0,322300.0,33.4383,33.939,33.3676,33.3805,322300.0
2008-06-09 15:00:00,52.0,52.12,51.98,52.03,341100.0,33.3805,33.4575,33.3676,33.3997,341100.0
2008-06-09 15:10:00,52.02,52.2,52.02,52.15,216400.0,33.3933,33.5089,33.3933,33.4768,216400.0
2008-06-09 15:20:00,52.15,52.27,52.09,52.13,287300.0,33.4768,33.5538,33.4383,33.4639,287300.0
2008-06-09 15:30:00,52.14,52.31,52.04,52.24,310600.0,33.4704,33.5795,33.4062,33.5345,310600.0
2008-06-09 15:40:00,52.25,52.46,52.22,52.39,747200.0,33.541,33.6758,33.5217,33.6308,747200.0
2008-06-09 15:50:00,52.38,52.5,52.37,52.5,450100.0,33.6244,33.7014,33.618,33.7014,450100.0
2008-06-10 09:30:00,52.03,52.2,51.77,52.1,134200.0,33.3997,33.5089,33.2328,33.4447,134200.0
2008-06-10 09:40:00,52.11,52.18,52.0,52.12,149200.0,33.4511,33.496,33.3805,33.4575,149200.0
2008-06-10 09:50:00,52.11,52.28,52.0,52.01,161100.0,33.4511,33.5602,33.3805,33.3869,161100.0
2008-06-10 10:00:00,52.0,52.09,51.91,51.96,187900.0,33.3805,33.4383,33.3227,33.3548,187900.0
2008-06-10 10:10:00,51.96,52.24,51.91,52.24,261700.0,33.3548,33.5345,33.3227,33.5345,261700.0
2008-06-10 10:20:00,52.24,52.25,52.06,52.11,190100.0,33.5345,33.541,33.419,33.4511,190100.0
2008-06-10 10:30:00,52.1,52.15,51.95,52.02,259100.0,33.4447,33.4768,33.3484,33.3933,259100.0
2008-06-10 10:40:00,52.01,52.21,51.9,52.21,213800.0,33.3869,33.5153,33.3163,33.5153,213800.0
2008-06-10 10:50:00,52.2,52.36,52.07,52.21,185500.0,33.5089,33.6116,33.4254,33.5153,185500.0
2008-06-10 11:00:00,52.2,52.46,52.01,52.1,226300.0,33.5089,33.6758,33.3869,33.4447,226300.0
2008-06-10 11:10:00,52.1,52.27,52.07,52.26,144100.0,33.4447,33.5538,33.4254,33.5474,144100.0
2008-06-10 11:20:00,52.26,52.45,52.26,52.41,139100.0,33.5474,33.6694,33.5474,33.6437,139100.0
2008-06-10 11:30:00,52.41,52.45,52.31,52.41,107200.0,33.6437,33.6694,33.5795,33.6437,107200.0
2008-06-10 11:40:00,52.4,52.72,52.39,52.7,260400.0,33.6373,33.8427,33.6308,33.8298,260400.0
2008-06-10 11:50:00,52.7,52.73,52.5,52.5,200000.0,33.8298,33.8491,33.7014,33.7014,200000.0
2008-06-10 12:00:00,52.5,52.76,52.48,52.61,232300.0,33.7014,33.8683,33.6886,33.7721,232300.0
2008-06-10 12:10:00,52.63,52.93,52.63,52.93,239700.0,33.7849,33.9775,33.7849,33.9775,239700.0
2008-06-10 12:20:00,52.91,53.08,52.8,52.89,304400.0,33.9646,34.0738,33.894,33.9518,304400.0
2008-06-10 12:30:00,52.89,53.02,52.84,52.96,202300.0,33.9518,34.0353,33.9197,33.9967,202300.0
2008-06-10 12:40:00,52.97,53.05,52.92,52.97,199700.0,34.0032,34.0545,33.9711,34.0032,199700.0
2008-06-10 12:50:00,52.96,53.16,52.89,53.11,213600.0,33.9967,34.1251,33.9518,34.093,213600.0
2008-06-10 13:00:00,53.11,53.18,53.06,53.15,154800.0,34.093,34.138,34.0609,34.1187,154800.0
2008-06-10 13:10:00,53.15,53.4,53.14,53.34,354200.0,34.1187,34.2792,34.1123,34.2407,354200.0
2008-06-10 13:20:00,53.33,53.47,53.26,53.46,224600.0,34.2343,34.3241,34.1893,34.3177,224600.0
2008-06-10 13:30:00,53.46,53.47,53.22,53.26,157400.0,34.3177,34.3241,34.1636,34.1893,157400.0
2008-06-10 13:40:00,53.26,53.39,53.25,53.34,163900.0,34.1893,34.2728,34.1829,34.2407,163900.0
2008-06-10 13:50:00,53.35,53.37,53.16,53.19,302900.0,34.2471,34.2599,34.1251,34.1444,302900.0
2008-06-10 14:00:00,53.18,53.22,52.98,53.06,311700.0,34.138,34.1636,34.0096,34.0609,311700.0
2008-06-10 14:10:00,53.06,53.08,52.95,52.98,190800.0,34.0609,34.0738,33.9903,34.0096,190800.0
2008-06-10 14:20:00,52.98,53.35,52.97,53.33,346400.0,34.0096,34.2471,34.0032,34.2343,346400.0
2008-06-10 14:30:00,53.34,53.34,53.01,53.27,224900.0,34.2407,34.2407,34.0288,34.1957,224900.0
2008-06-10 14:40:00,53.27,53.38,53.23,53.26,175300.0,34.1957,34.2663,34.1701,34.1893,175300.0
2008-06-10 14:50:00,53.26,53.43,53.2,53.41,216200.0,34.1893,34.2984,34.1508,34.2856,216200.0
2008-06-10 15:00:00,53.42,53.47,53.36,53.4,213200.0,34.292,34.3241,34.2535,34.2792,213200.0
2008-06-10 15:10:00,53.4,53.42,53.2,53.26,250700.0,34.2792,34.292,34.1508,34.1893,250700.0
2008-06-10 15:20:00,53.26,53.42,52.95,53.41,262900.0,34.1893,34.292,33.9903,34.2856,262900.0
2008-06-10 15:30:00,53.41,53.41,53.17,53.17,333100.0,34.2856,34.2856,34.1315,34.1315,333100.0
2008-06-10 15:40:00,53.17,53.26,53.08,53.22,390100.0,34.1315,34.1893,34.0738,34.1636,390100.0
2008-06-10 15:50:00,53.22,53.23,53.03,53.14,525200.0,34.1636,34.1701,34.0417,34.1123,525200.0
2008-06-11 09:30:00,53.19,53.19,52.44,53.05,215000.0,34.1444,34.1444,33.6629,34.0545,215000.0
2008-06-11 09:40:00,53.02,53.04,52.71,52.8,126800.0,34.0353,34.0481,33.8363,33.894,126800.0
2008-06-11 09:50:00,52.8,52.87,52.68,52.7,188500.0,33.894,33.939,33.817,33.8298,188500.0
2008-06-11 10:00:00,52.7,52.76,52.51,52.54,347700.0,33.8298,33.8683,33.7079,33.7271,347700.0
2008-06-11 10:10:00,52.54,52.6,52.13,52.42,319900.0,33.7271,33.7656,33.4639,33.6501,319900.0
2008-06-11 10:20:00,52.42,52.42,52.08,52.13,329000.0,33.6501,33.6501,33.4318,33.4639,329000.0
2008-06-11 10:30:00,52.14,52.29,52.01,52.11,476700.0,33.4704,33.5666,33.3869,33.4511,476700.0
2008-06-11 10:40:00,52.11,52.25,52.06,52.23,274400.0,33.4511,33.541,33.419,33.5281,274400.0
2008-06-11 10:50:00,52.22,52.47,52.09,52.41,213600.0,33.5217,33.6822,33.4383,33.6437,213600.0
2008-06-11 11:00:00,52.4,52.41,52.17,52.2,215000.0,33.6373,33.6437,33.4896,33.5089,215000.0
2008-06-11 11:10:00,52.19,52.43,52.19,52.4,207000.0,33.5024,33.6565,33.5024,33.6373,207000.0
2008-06-11 11:20:00,52.4,52.4,52.08,52.11,178100.0,33.6373,33.6373,33.4318,33.4511,178100.0
2008-06-11 11:30:00,52.11,52.24,52.07,52.12,173400.0,33.4511,33.5345,33.4254,33.4575,173400.0
2008-06-11 11:40:00,52.11,52.2,52.04,52.1,192200.0,33.4511,33.5089,33.4062,33.4447,192200.0
2008-06-11 11:50:00,52.1,52.27,52.08,52.21,188700.0,33.4447,33.5538,33.4318,33.5153,188700.0
2008-06-11 12:00:00,52.22,52.25,52.11,52.23,116600.0,33.5217,33.541,33.4511,33.5281,116600.0
2008-06-11 12:10:00,52.23,52.34,52.14,52.25,130000.0,33.5281,33.5987,33.4704,33.541,130000.0
2008-06-11 12:20:00,52.26,52.3,52.05,52.1,96800.0,33.5474,33.5731,33.4126,33.4447,96800.0
2008-06-11 12:30:00,52.09,52.17,52.03,52.08,133900.0,33.4383,33.4896,33.3997,33.4318,133900.0
2008-06-11 12:40:00,52.08,52.18,51.9,52.01,188100.0,33.4318,33.496,33.3163,33.3869,188100.0
2008-06-11 12:50:00,52.02,52.04,51.9,52.04,220100.0,33.3933,33.4062,33.3163,33.4062,220100.0
2008-06-11 13:00:00,52.04,52.08,51.9,51.95,215000.0,33.4062,33.4318,33.3163,33.3484,215000.0
2008-06-11 13:10:00,51.94,52.13,51.9,52.05,135100.0,33.342,33.4639,33.3163,33.4126,135100.0
2008-06-11 13:20:00,52.05,52.08,51.94,52.02,96800.0,33.4126,33.4318,33.342,33.3933,96800.0
2008-06-11 13:30:00,52.02,52.06,51.93,51.94,124100.0,33.3933,33.419,33.3355,33.342,124100.0
2008-06-11 13:40:00,51.93,52.13,51.93,52.04,150000.0,33.3355,33.4639,33.3355,33.4062,150000.0
2008-06-11 13:50:00,52.04,52.15,51.99,52.12,160500.0,33.4062,33.4768,33.3741,33.4575,160500.0
2008-06-11 14:00:00,52.13,52.19,51.99,52.07,284800.0,33.4639,33.5024,33.3741,33.4254,284800.0
2008-06-11 14:10:00,52.08,52.15,52.01,52.11,144100.0,33.4318,33.4768,33.3869,33.4511,144100.0
2008-06-11 14:20:00,52.12,52.28,52.11,52.15,163000.0,33.4575,33.5602,33.4511,33.4768,163000.0
2008-06-11 14:30:00,52.16,52.2,52.04,52.08,171000.0,33.4832,33.5089,33.4062,33.4318,171000.0
2008-06-11 14:40:00,52.08,52.13,51.95,51.96,247800.0,33.4318,33.4639,33.3484,33.3548,247800.0
2008-06-11 14:50:00,51.96,52.15,51.91,51.92,130000.0,33.3548,33.4768,33.3227,33.3291,130000.0
2008-06-11 15:00:00,51.92,52.0,51.9,51.92,141400.0,33.3291,33.3805,33.3163,33.3291,141400.0
2008-06-11 15:10:00,51.94,52.02,51.83,51.85,201500.0,33.342,33.3933,33.2714,33.2842,201500.0
2008-06-11 15:20:00,51.85,51.97,51.75,51.96,284200.0,33.2842,33.3612,33.22,33.3548,284200.0
2008-06-11 15:30:00,51.97,52.07,51.78,51.79,364700.0,33.3612,33.4254,33.2393,33.2457,364700.0
2008-06-11 15:40:00,51.8,51.85,51.64,51.65,550900.0,33.2521,33.2842,33.1494,33.1558,550900.0
2008-06-11 15:50:00,51.65,52.0,51.54,51.6,902600.0,33.1558,33.3805,33.0852,33.1237,902600.0
2008-06-12 09:30:00,51.97,52.5,51.81,52.24,489200.0,33.3612,33.7014,33.2585,33.5345,489200.0
2008-06-12 09:40:00,52.26,52.64,52.24,52.47,466000.0,33.5474,33.7913,33.5345,33.6822,466000.0
2008-06-12 09:50:00,52.48,52.5,52.32,52.49,275000.0,33.6886,33.7014,33.5859,33.695,275000.0
2008-06-12 10:00:00,52.49,52.61,52.12,52.46,656600.0,33.695,33.7721,33.4575,33.6758,656600.0
2008-06-12 10:10:00,52.46,52.73,52.44,52.7,268500.0,33.6758,33.8491,33.6629,33.8298,268500.0
2008-06-12 10:20:00,52.69,52.73,52.5,52.7,256900.0,33.8234,33.8491,33.7014,33.8298,256900.0
2008-06-12 10:30:00,52.69,52.85,52.66,52.81,198600.0,33.8234,33.9261,33.8042,33.9004,198600.0
2008-06-12 10:40:00,52.81,52.9,52.7,52.79,164800.0,33.9004,33.9582,33.8298,33.8876,164800.0
2008-06-12 10:50:00,52.77,52.79,52.63,52.71,174500.0,33.8748,33.8876,33.7849,33.8363,174500.0
2008-06-12 11:00:00,52.71,52.84,52.67,52.7,124800.0,33.8363,33.9197,33.8106,33.8298,124800.0
2008-06-12 11:10:00,52.71,52.78,52.61,52.7,108200.0,33.8363,33.8812,33.7721,33.8298,108200.0
2008-06-12 11:20:00,52.7,52.8,52.66,52.72,102700.0,33.8298,33.894,33.8042,33.8427,102700.0
2008-06-12 11:30:00,52.74,52.83,52.68,52.69,97900.0,33.8555,33.9133,33.817,33.8234,97900.0
2008-06-12 11:40:00,52.69,52.71,52.59,52.65,185700.0,33.8234,33.8363,33.7592,33.7977,185700.0
2008-06-12 11:50:00,52.65,52.65,52.55,52.58,105500.0,33.7977,33.7977,33.7335,33.7528,105500.0
2008-06-12 12:00:00,52.58,52.65,52.52,52.61,155300.0,33.7528,33.7977,33.7143,33.7721,155300.0
2008-06-12 12:10:00,52.61,52.65,52.52,52.55,105800.0,33.7721,33.7977,33.7143,33.7335,105800.0
2008-06-12 12:20:00,52.55,52.6,52.49,52.55,133400.0,33.7335,33.7656,33.695,33.7335,133400.0
2008-06-12 12:30:00,52.55,52.64,52.51,52.51,166300.0,33.7335,33.7913,33.7079,33.7079,166300.0
2008-06-12 12:40:00,52.51,52.56,52.45,52.47,122100.0,33.7079,33.74,33.6694,33.6822,122100.0
2008-06-12 12:50:00,52.48,52.49,52.3,52.36,193400.0,33.6886,33.695,33.5731,33.6116,193400.0
2008-06-12 13:00:00,52.34,52.42,52.13,52.17,159300.0,33.5987,33.6501,33.4639,33.4896,159300.0
2008-06-12 13:10:00,52.17,52.26,52.04,52.1,237400.0,33.4896,33.5474,33.4062,33.4447,237400.0
2008-06-12 13:20:00,52.11,52.23,52.08,52.13,125700.0,33.4511,33.5281,33.4318,33.4639,125700.0
2008-06-12 13:30:00,52.14,52.22,52.03,52.2,112500.0,33.4704,33.5217,33.3997,33.5089,112500.0
2008-06-12 13:40:00,52.2,52.2,52.0,52.0,145200.0,33.5089,33.5089,33.3805,33.3805,145200.0
2008-06-12 13:50:00,52.0,52.08,51.92,52.05,124100.0,33.3805,33.4318,33.3291,33.4126,124100.0
2008-06-12 14:00:00,52.06,52.1,51.92,52.04,161700.0,33.419,33.4447,33.3291,33.4062,161700.0
2008-06-12 14:10:00,52.04,52.19,51.96,52.13,155600.0,33.4062,33.5024,33.3548,33.4639,155600.0
2008-06-12 14:20:00,52.13,52.19,52.04,52.04,204800.0,33.4639,33.5024,33.4062,33.4062,204800.0
2008-06-12 14:30:00,52.05,52.18,51.93,51.99,158400.0,33.4126,33.496,33.3355,33.3741,158400.0
2008-06-12 14:40:00,51.99,52.03,51.83,51.86,154400.0,33.3741,33.3997,33.2714,33.2906,154400.0
2008-06-12 14:50:00,51.86,52.19,51.82,51.95,173900.0,33.2906,33.5024,33.2649,33.3484,173900.0
2008-06-12 15:00:00,51.94,52.04,51.86,52.03,163600.0,33.342,33.4062,33.2906,33.3997,163600.0
2008-06-12 15:10:00,52.02,52.04,51.78,51.84,280100.0,33.3933,33.4062,33.2393,33.2778,280100.0
2008-06-12 15:20:00,51.84,51.87,51.61,51.74,413000.0,33.2778,33.297,33.1301,33.2136,413000.0
2008-06-12 15:30:00,51.74,51.85,51.72,51.82,302400.0,33.2136,33.2842,33.2007,33.2649,302400.0
2008-06-12 15:40:00,51.83,52.14,51.77,52.1,401800.0,33.2714,33.4704,33.2328,33.4447,401800.0
2008-06-12 15:50:00,52.1,52.22,52.04,52.19,420900.0,33.4447,33.5217,33.4062,33.5024,420900.0
2008-06-13 09:30:00,52.65,53.17,52.65,52.83,416400.0,33.7977,34.1315,33.7977,33.9133,416400.0
2008-06-13 09:40:00,52.82,52.82,52.42,52.6,251700.0,33.9069,33.9069,33.6501,33.7656,251700.0
2008-06-13 09:50:00,52.58,53.28,52.54,53.19,431000.0,33.7528,34.2022,33.7271,34.1444,431000.0
2008-06-13 10:00:00,53.2,53.38,53.03,53.2,333000.0,34.1508,34.2663,34.0417,34.1508,333000.0
2008-06-13 10:10:00,53.22,53.31,53.03,53.22,299200.0,34.1636,34.2214,34.0417,34.1636,299200.0
2008-06-13 10:20:00,53.21,53.48,53.14,53.34,318300.0,34.1572,34.3305,34.1123,34.2407,318300.0
2008-06-13 10:30:00,53.34,53.38,53.18,53.21,195000.0,34.2407,34.2663,34.138,34.1572,195000.0
2008-06-13 10:40:00,53.21,53.3,53.09,53.3,163300.0,34.1572,34.215,34.0802,34.215,163300.0
2008-06-13 10:50:00,53.3,53.35,53.11,53.16,228800.0,34.215,34.2471,34.093,34.1251,228800.0
2008-06-13 11:00:00,53.18,53.36,53.16,53.25,184300.0,34.138,34.2535,34.1251,34.1829,184300.0
2008-06-13 11:10:00,53.24,53.35,53.19,53.2,191800.0,34.1765,34.2471,34.1444,34.1508,191800.0
2008-06-13 11:20:00,53.21,53.25,53.11,53.2,203500.0,34.1572,34.1829,34.093,34.1508,203500.0
2008-06-13 11:30:00,53.21,53.33,53.19,53.3,199300.0,34.1572,34.2343,34.1444,34.215,199300.0
2008-06-13 11:40:00,53.3,53.33,53.19,53.21,190600.0,34.215,34.2343,34.1444,34.1572,190600.0
2008-06-13 11:50:00,53.22,53.25,53.14,53.14,133500.0,34.1636,34.1829,34.1123,34.1123,133500.0
2008-06-13 12:00:00,53.16,53.28,53.04,53.28,170300.0,34.1251,34.2022,34.0481,34.2022,170300.0
2008-06-13 12:10:00,53.28,53.37,53.24,53.35,119900.0,34.2022,34.2599,34.1765,34.2471,119900.0
2008-06-13 12:20:00,53.35,53.35,53.19,53.23,112200.0,34.2471,34.2471,34.1444,34.1701,112200.0
2008-06-13 12:30:00,53.24,53.36,53.24,53.27,109400.0,34.1765,34.2535,34.1765,34.1957,109400.0
2008-06-13 12:40:00,53.26,53.3,53.15,53.23,134400.0,34.1893,34.215,34.1187,34.1701,134400.0
2008-06-13 12:50:00,53.23,53.29,53.19,53.26,107100.0,34.1701,34.2086,34.1444,34.1893,107100.0
2008-06-13 13:00:00,53.26,53.29,53.07,53.14,115500.0,34.1893,34.2086,34.0673,34.1123,115500.0
2008-06-13 13:10:00,53.14,53.32,53.13,53.3,110800.0,34.1123,34.2278,34.1059,34.215,110800.0
2008-06-13 13:20:00,53.31,53.36,53.19,53.28,124900.0,34.2214,34.2535,34.1444,34.2022,124900.0
2008-06-13 13:30:00,53.3,53.34,53.13,53.18,146400.0,34.215,34.2407,34.1059,34.138,146400.0
2008-06-13 13:40:00,53.17,53.18,53.0,53.1,146700.0,34.1315,34.138,34.0224,34.0866,146700.0
2008-06-13 13:50:00,53.11,53.15,53.03,53.1,96300.0,34.093,34.1187,34.0417,34.0866,96300.0
2008-06-13 14:00:00,53.11,53.14,53.0,53.07,172600.0,34.093,34.1123,34.0224,34.0673,172600.0
2008-06-13 14:10:00,53.09,53.27,53.08,53.26,180700.0,34.0802,34.1957,34.0738,34.1893,180700.0
2008-06-13 14:20:00,53.26,53.28,53.13,53.2,187000.0,34.1893,34.2022,34.1059,34.1508,187000.0
2008-06-13 14:30:00,53.2,53.25,53.18,53.19,123400.0,34.1508,34.1829,34.138,34.1444,123400.0
2008-06-13 14:40:00,53.19,53.35,53.17,53.31,171700.0,34.1444,34.2471,34.1315,34.2214,171700.0
2008-06-13 14:50:00,53.3,53.42,53.25,53.4,161900.0,34.215,34.292,34.1829,34.2792,161900.0
2008-06-13 15:00:00,53.41,53.43,53.31,53.31,149300.0,34.2856,34.2984,34.2214,34.2214,149300.0
2008-06-13 15:10:00,53.32,53.33,53.21,53.25,309700.0,34.2278,34.2343,34.1572,34.1829,309700.0
2008-06-13 15:20:00,53.25,53.32,53.13,53.18,416200.0,34.1829,34.2278,34.1059,34.138,416200.0
2008-06-13 15:30:00,53.18,53.23,52.99,53.22,515800.0,34.138,34.1701,34.016,34.1636,515800.0
2008-06-13 15:40:00,53.22,53.43,53.2,53.35,735000.0,34.1636,34.2984,34.1508,34.2471,735000.0
2008-06-13 15:50:00,53.35,53.54,53.35,53.51,699500.0,34.2471,34.3691,34.2471,34.3498,699500.0
2008-06-16 09:30:00,53.29,53.29,52.51,52.6,310100.0,34.2086,34.2086,33.7079,33.7656,310100.0
2008-06-16 09:40:00,52.6,52.82,52.6,52.75,158800.0,33.7656,33.9069,33.7656,33.8619,158800.0
2008-06-16 09:50:00,52.73,52.85,52.6,52.75,116600.0,33.8491,33.9261,33.7656,33.8619,116600.0
2008-06-16 10:00:00,52.75,52.85,52.62,52.75,163300.0,33.8619,33.9261,33.7785,33.8619,163300.0
2008-06-16 10:10:00,52.76,52.8,52.71,52.74,135600.0,33.8683,33.894,33.8363,33.8555,135600.0
2008-06-16 10:20:00,52.73,52.8,52.64,52.69,174700.0,33.8491,33.894,33.7913,33.8234,174700.0
2008-06-16 10:30:00,52.7,52.76,52.65,52.72,152300.0,33.8298,33.8683,33.7977,33.8427,152300.0
2008-06-16 10:40:00,52.73,52.84,52.72,52.84,169400.0,33.8491,33.9197,33.8427,33.9197,169400.0
2008-06-16 10:50:00,52.84,52.93,52.78,52.93,313100.0,33.9197,33.9775,33.8812,33.9775,313100.0
2008-06-16 11:00:00,52.93,52.95,52.78,52.8,200300.0,33.9775,33.9903,33.8812,33.894,200300.0
2008-06-16 11:10:00,52.79,52.8,52.71,52.71,111800.0,33.8876,33.894,33.8363,33.8363,111800.0
2008-06-16 11:20:00,52.71,52.76,52.65,52.7,109500.0,33.8363,33.8683,33.7977,33.8298,109500.0
2008-06-16 11:30:00,52.7,52.8,52.68,52.78,76300.0,33.8298,33.894,33.817,33.8812,76300.0
2008-06-16 11:40:00,52.77,52.8,52.72,52.79,81000.0,33.8748,33.894,33.8427,33.8876,81000.0
2008-06-16 11:50:00,52.78,52.8,52.69,52.78,53700.0,33.8812,33.894,33.8234,33.8812,53700.0
2008-06-16 12:00:00,52.78,52.78,52.61,52.62,187500.0,33.8812,33.8812,33.7721,33.7785,187500.0
2008-06-16 12:10:00,52.61,52.68,52.58,52.65,130400.0,33.7721,33.817,33.7528,33.7977,130400.0
2008-06-16 12:20:00,52.67,52.73,52.59,52.7,112500.0,33.8106,33.8491,33.7592,33.8298,112500.0
2008-06-16 12:30:00,52.71,52.8,52.71,52.74,83300.0,33.8363,33.894,33.8363,33.8555,83300.0
2008-06-16 12:40:00,52.75,52.79,52.71,52.73,60700.0,33.8619,33.8876,33.8363,33.8491,60700.0
2008-06-16 12:50:00,52.74,52.85,52.7,52.7,137500.0,33.8555,33.9261,33.8298,33.8298,137500.0
2008-06-16 13:00:00,52.69,52.8,52.67,52.68,86900.0,33.8234,33.894,33.8106,33.817,86900.0
2008-06-16 13:10:00,52.68,52.88,52.6,52.85,204200.0,33.817,33.9454,33.7656,33.9261,204200.0
2008-06-16 13:20:00,52.85,53.16,52.82,53.15,155900.0,33.9261,34.1251,33.9069,34.1187,155900.0
2008-06-16 13:30:00,53.16,53.21,53.04,53.11,226800.0,34.1251,34.1572,34.0481,34.093,226800.0
2008-06-16 13:40:00,53.12,53.22,53.01,53.15,215300.0,34.0994,34.1636,34.0288,34.1187,215300.0
2008-06-16 13:50:00,53.15,53.23,53.05,53.22,168300.0,34.1187,34.1701,34.0545,34.1636,168300.0
2008-06-16 14:00:00,53.22,53.29,53.13,53.15,218400.0,34.1636,34.2086,34.1059,34.1187,218400.0
2008-06-16 14:10:00,53.15,53.23,53.07,53.17,144900.0,34.1187,34.1701,34.0673,34.1315,144900.0
2008-06-16 14:20:00,53.18,53.24,53.05,53.07,197100.0,34.138,34.1765,34.0545,34.0673,197100.0
2008-06-16 14:30:00,53.07,53.2,53.06,53.08,108400.0,34.0673,34.1508,34.0609,34.0738,108400.0
2008-06-16 14:40:00,53.07,53.15,53.07,53.08,67800.0,34.0673,34.1187,34.0673,34.0738,67800.0
2008-06-16 14:50:00,53.07,53.14,53.05,53.06,60900.0,34.0673,34.1123,34.0545,34.0609,60900.0
2008-06-16 15:00:00,53.07,53.19,53.04,53.1,147600.0,34.0673,34.1444,34.0481,34.0866,147600.0
2008-06-16 15:10:00,53.1,53.2,53.05,53.11,103300.0,34.0866,34.1508,34.0545,34.093,103300.0
2008-06-16 15:20:00,53.12,53.14,53.06,53.12,121300.0,34.0994,34.1123,34.0609,34.0994,121300.0
2008-06-16 15:30:00,53.11,53.15,52.98,53.02,175700.0,34.093,34.1187,34.0096,34.0353,175700.0
2008-06-16 15:40:00,53.02,53.09,52.99,53.06,214500.0,34.0353,34.0802,34.016,34.0609,214500.0
2008-06-16 15:50:00,53.06,53.14,52.99,53.07,304500.0,34.0609,34.1123,34.016,34.0673,304500.0
2008-06-17 09:30:00,53.26,53.43,53.09,53.28,203700.0,34.1893,34.2984,34.0802,34.2022,203700.0
2008-06-17 09:40:00,53.26,53.28,52.91,52.99,136000.0,34.1893,34.2022,33.9646,34.016,136000.0
2008-06-17 09:50:00,52.99,53.23,52.97,53.06,228900.0,34.016,34.1701,34.0032,34.0609,228900.0
2008-06-17 10:00:00,53.07,53.23,52.92,52.94,185300.0,34.0673,34.1701,33.9711,33.9839,185300.0
2008-06-17 10:10:00,52.94,53.06,52.89,53.05,177200.0,33.9839,34.0609,33.9518,34.0545,177200.0
2008-06-17 10:20:00,53.05,53.1,52.72,52.78,224500.0,34.0545,34.0866,33.8427,33.8812,224500.0
2008-06-17 10:30:00,52.78,52.82,52.7,52.78,185500.0,33.8812,33.9069,33.8298,33.8812,185500.0
2008-06-17 10:40:00,52.78,52.81,52.52,52.63,270900.0,33.8812,33.9004,33.7143,33.7849,270900.0
2008-06-17 10:50:00,52.63,52.73,52.55,52.66,96900.0,33.7849,33.8491,33.7335,33.8042,96900.0
2008-06-17 11:00:00,52.66,52.77,52.61,52.72,124000.0,33.8042,33.8748,33.7721,33.8427,124000.0
2008-06-17 11:10:00,52.73,52.74,52.59,52.67,117800.0,33.8491,33.8555,33.7592,33.8106,117800.0
2008-06-17 11:20:00,52.67,52.84,52.42,52.47,196100.0,33.8106,33.9197,33.6501,33.6822,196100.0
2008-06-17 11:30:00,52.47,52.5,52.33,52.38,112300.0,33.6822,33.7014,33.5923,33.6244,112300.0
2008-06-17 11:40:00,52.4,52.48,52.36,52.48,100000.0,33.6373,33.6886,33.6116,33.6886,100000.0
2008-06-17 11:50:00,52.47,52.53,52.3,52.34,139200.0,33.6822,33.7207,33.5731,33.5987,139200.0
2008-06-17 12:00:00,52.34,52.46,52.32,52.42,66900.0,33.5987,33.6758,33.5859,33.6501,66900.0
2008-06-17 12:10:00,52.41,52.52,52.37,52.47,78800.0,33.6437,33.7143,33.618,33.6822,78800.0
2008-06-17 12:20:00,52.46,52.48,52.4,52.41,80300.0,33.6758,33.6886,33.6373,33.6437,80300.0
2008-06-17 12:30:00,52.41,52.47,52.27,52.38,168500.0,33.6437,33.6822,33.5538,33.6244,168500.0
2008-06-17 12:40:00,52.38,52.48,52.36,52.47,98400.0,33.6244,33.6886,33.6116,33.6822,98400.0
2008-06-17 12:50:00,52.48,52.51,52.39,52.48,71800.0,33.6886,33.7079,33.6308,33.6886,71800.0
2008-06-17 13:00:00,52.47,52.54,52.33,52.54,130000.0,33.6822,33.7271,33.5923,33.7271,130000.0
2008-06-17 13:10:00,52.53,52.6,52.5,52.5,61500.0,33.7207,33.7656,33.7014,33.7014,61500.0
2008-06-17 13:20:00,52.5,52.66,52.45,52.64,126500.0,33.7014,33.8042,33.6694,33.7913,126500.0
2008-06-17 13:30:00,52.63,52.71,52.6,52.64,90000.0,33.7849,33.8363,33.7656,33.7913,90000.0
2008-06-17 13:40:00,52.65,52.69,52.59,52.66,59000.0,33.7977,33.8234,33.7592,33.8042,59000.0
2008-06-17 13:50:00,52.65,52.69,52.61,52.65,55200.0,33.7977,33.8234,33.7721,33.7977,55200.0
2008-06-17 14:00:00,52.65,52.65,52.45,52.58,181800.0,33.7977,33.7977,33.6694,33.7528,181800.0
2008-06-17 14:10:00,52.58,52.59,52.49,52.52,73700.0,33.7528,33.7592,33.695,33.7143,73700.0
2008-06-17 14:20:00,52.52,52.57,52.39,52.45,81300.0,33.7143,33.7464,33.6308,33.6694,81300.0
2008-06-17 14:30:00,52.45,52.53,52.43,52.46,74700.0,33.6694,33.7207,33.6565,33.6758,74700.0
2008-06-17 14:40:00,52.46,52.5,52.43,52.5,108400.0,33.6758,33.7014,33.6565,33.7014,108400.0
2008-06-17 14:50:00,52.5,52.53,52.46,52.5,118700.0,33.7014,33.7207,33.6758,33.7014,118700.0
2008-06-17 15:00:00,52.5,52.53,52.45,52.48,109200.0,33.7014,33.7207,33.6694,33.6886,109200.0
2008-06-17 15:10:00,52.49,52.52,52.39,52.41,168600.0,33.695,33.7143,33.6308,33.6437,168600.0
2008-06-17 15:20:00,52.41,52.49,52.39,52.48,300800.0,33.6437,33.695,33.6308,33.6886,300800.0
2008-06-17 15:30:00,52.47,52.52,52.42,52.48,253900.0,33.6822,33.7143,33.6501,33.6886,253900.0
2008-06-17 15:40:00,52.47,52.5,52.35,52.46,489700.0,33.6822,33.7014,33.6052,33.6758,489700.0
2008-06-17 15:50:00,52.46,52.55,52.41,52.46,567900.0,33.6758,33.7335,33.6437,33.6758,567900.0
2008-06-18 09:30:00,52.3,52.4,52.0,52.16,137500.0,33.5731,33.6373,33.3805,33.4832,137500.0
2008-06-18 09:40:00,52.16,52.39,52.08,52.08,128900.0,33.4832,33.6308,33.4318,33.4318,128900.0
2008-06-18 09:50:00,52.08,52.18,52.02,52.04,176200.0,33.4318,33.496,33.3933,33.4062,176200.0
2008-06-18 10:00:00,52.03,52.03,51.7,51.72,196700.0,33.3997,33.3997,33.1879,33.2007,196700.0
2008-06-18 10:10:00,51.71,51.72,51.6,51.71,328100.0,33.1943,33.2007,33.1237,33.1943,328100.0
2008-06-18 10:20:00,51.72,51.83,51.62,51.62,274200.0,33.2007,33.2714,33.1365,33.1365,274200.0
2008-06-18 10:30:00,51.63,51.71,51.5,51.57,310100.0,33.143,33.1943,33.0595,33.1044,310100.0
2008-06-18 10:40:00,51.56,51.62,51.49,51.54,178900.0,33.098,33.1365,33.0531,33.0852,178900.0
2008-06-18 10:50:00,51.54,51.61,51.43,51.54,258400.0,33.0852,33.1301,33.0146,33.0852,258400.0
2008-06-18 11:00:00,51.54,51.77,51.46,51.73,179800.0,33.0852,33.2328,33.0338,33.2072,179800.0
2008-06-18 11:10:00,51.74,51.87,51.66,51.75,186400.0,33.2136,33.297,33.1622,33.22,186400.0
2008-06-18 11:20:00,51.74,51.9,51.7,51.78,138300.0,33.2136,33.3163,33.1879,33.2393,138300.0
2008-06-18 11:30:00,51.78,51.98,51.76,51.95,652900.0,33.2393,33.3676,33.2264,33.3484,652900.0
2008-06-18 11:40:00,51.96,51.97,51.84,51.86,68200.0,33.3548,33.3612,33.2778,33.2906,68200.0
2008-06-18 11:50:00,51.85,52.12,51.84,51.95,207400.0,33.2842,33.4575,33.2778,33.3484,207400.0
2008-06-18 12:00:00,51.95,51.96,51.75,51.76,61500.0,33.3484,33.3548,33.22,33.2264,61500.0
2008-06-18 12:10:00,51.74,51.79,51.66,51.67,90100.0,33.2136,33.2457,33.1622,33.1686,90100.0
2008-06-18 12:20:00,51.66,51.69,51.58,51.65,134700.0,33.1622,33.1815,33.1109,33.1558,134700.0
2008-06-18 12:30:00,51.64,51.69,51.57,51.59,127300.0,33.1494,33.1815,33.1044,33.1173,127300.0
2008-06-18 12:40:00,51.59,51.6,51.45,51.45,171300.0,33.1173,33.1237,33.0274,33.0274,171300.0
2008-06-18 12:50:00,51.46,51.46,51.26,51.34,148100.0,33.0338,33.0338,32.9055,32.9568,148100.0
2008-06-18 13:00:00,51.32,51.33,51.06,51.07,228900.0,32.944,32.9504,32.7771,32.7835,228900.0
2008-06-18 13:10:00,51.07,51.1,50.8,50.9,443500.0,32.7835,32.8027,32.6102,32.6744,443500.0
2008-06-18 13:20:00,50.9,50.94,50.77,50.88,245200.0,32.6744,32.7,32.5909,32.6615,245200.0
2008-06-18 13:30:00,50.88,50.92,50.79,50.86,222200.0,32.6615,32.6872,32.6037,32.6487,222200.0
2008-06-18 13:40:00,50.86,50.9,50.79,50.81,274400.0,32.6487,32.6744,32.6037,32.6166,274400.0
2008-06-18 13:50:00,50.8,50.83,50.67,50.78,484600.0,32.6102,32.6294,32.5267,32.5973,484600.0
2008-06-18 14:00:00,50.78,51.01,50.77,50.98,338000.0,32.5973,32.745,32.5909,32.7257,338000.0
2008-06-18 14:10:00,50.97,51.11,50.92,51.0,362400.0,32.7193,32.8092,32.6872,32.7385,362400.0
2008-06-18 14:20:00,51.0,51.03,50.83,50.91,263000.0,32.7385,32.7578,32.6294,32.6808,263000.0
2008-06-18 14:30:00,50.92,51.07,50.86,50.93,128400.0,32.6872,32.7835,32.6487,32.6936,128400.0
2008-06-18 14:40:00,50.93,50.96,50.83,50.83,312400.0,32.6936,32.7129,32.6294,32.6294,312400.0
2008-06-18 14:50:00,50.84,51.07,50.83,51.04,250400.0,32.6358,32.7835,32.6294,32.7642,250400.0
2008-06-18 15:00:00,51.05,51.09,50.86,51.08,183400.0,32.7706,32.7963,32.6487,32.7899,183400.0
2008-06-18 15:10:00,51.09,51.16,50.9,51.12,279300.0,32.7963,32.8413,32.6744,32.8156,279300.0
2008-06-18 15:20:00,51.13,51.15,50.98,51.11,322500.0,32.822,32.8348,32.7257,32.8092,322500.0
2008-06-18 15:30:00,51.1,51.11,50.93,50.94,360200.0,32.8027,32.8092,32.6936,32.7,360200.0
2008-06-18 15:40:00,50.94,51.01,50.88,50.91,578100.0,32.7,32.745,32.6615,32.6808,578100.0
2008-06-18 15:50:00,50.91,51.01,50.75,50.83,910400.0,32.6808,32.745,32.5781,32.6294,910400.0
2008-06-19 09:30:00,50.86,51.49,50.8,51.43,232400.0,32.6487,33.0531,32.6102,33.0146,232400.0
2008-06-19 09:40:00,51.43,51.61,51.18,51.6,389400.0,33.0146,33.1301,32.8541,33.1237,389400.0
2008-06-19 09:50:00,51.6,51.92,51.51,51.77,378700.0,33.1237,33.3291,33.0659,33.2328,378700.0
2008-06-19 10:00:00,51.77,52.02,51.59,51.82,642900.0,33.2328,33.3933,33.1173,33.2649,642900.0
2008-06-19 10:10:00,51.82,51.82,51.62,51.7,231500.0,33.2649,33.2649,33.1365,33.1879,231500.0
2008-06-19 10:20:00,51.71,52.0,51.7,51.92,252000.0,33.1943,33.3805,33.1879,33.3291,252000.0
2008-06-19 10:30:00,51.92,52.0,51.85,51.9,284600.0,33.3291,33.3805,33.2842,33.3163,284600.0
2008-06-19 10:40:00,51.9,51.96,51.85,51.92,184100.0,33.3163,33.3548,33.2842,33.3291,184100.0
2008-06-19 10:50:00,51.92,52.0,51.82,51.84,251300.0,33.3291,33.3805,33.2649,33.2778,251300.0
2008-06-19 11:00:00,51.84,51.94,51.65,51.67,358500.0,33.2778,33.342,33.1558,33.1686,358500.0
2008-06-19 11:10:00,51.67,51.8,51.63,51.65,506800.0,33.1686,33.2521,33.143,33.1558,506800.0
2008-06-19 11:20:00,51.65,51.69,51.33,51.47,204200.0,33.1558,33.1815,32.9504,33.0403,204200.0
2008-06-19 11:30:00,51.46,51.8,51.45,51.69,237200.0,33.0338,33.2521,33.0274,33.1815,237200.0
2008-06-19 11:40:00,51.7,51.77,51.45,51.47,176200.0,33.1879,33.2328,33.0274,33.0403,176200.0
2008-06-19 11:50:00,51.46,51.54,51.45,51.46,128300.0,33.0338,33.0852,33.0274,33.0338,128300.0
2008-06-19 12:00:00,51.48,51.75,51.45,51.75,151700.0,33.0467,33.22,33.0274,33.22,151700.0
2008-06-19 12:10:00,51.75,51.94,51.68,51.82,175400.0,33.22,33.342,33.1751,33.2649,175400.0
2008-06-19 12:20:00,51.82,51.85,51.59,51.59,164500.0,33.2649,33.2842,33.1173,33.1173,164500.0
2008-06-19 12:30:00,51.6,51.65,51.51,51.52,107400.0,33.1237,33.1558,33.0659,33.0724,107400.0
2008-06-19 12:40:00,51.53,51.54,51.45,51.46,117400.0,33.0788,33.0852,33.0274,33.0338,117400.0
2008-06-19 12:50:00,51.47,51.49,51.4,51.41,141500.0,33.0403,33.0531,32.9953,33.0017,141500.0
2008-06-19 13:00:00,51.41,51.45,51.3,51.45,114400.0,33.0017,33.0274,32.9311,33.0274,114400.0
2008-06-19 13:10:00,51.46,51.52,51.42,51.48,114400.0,33.0338,33.0724,33.0082,33.0467,114400.0
2008-06-19 13:20:00,51.49,51.5,51.33,51.37,102300.0,33.0531,33.0595,32.9504,32.9761,102300.0
2008-06-19 13:30:00,51.38,51.47,51.35,51.36,137600.0,32.9825,33.0403,32.9632,32.9696,137600.0
2008-06-19 13:40:00,51.37,51.37,51.12,51.16,138400.0,32.9761,32.9761,32.8156,32.8413,138400.0
2008-06-19 13:50:00,51.17,51.24,51.13,51.21,93600.0,32.8477,32.8926,32.822,32.8734,93600.0
2008-06-19 14:00:00,51.21,51.22,51.08,51.15,121200.0,32.8734,32.8798,32.7899,32.8348,121200.0
2008-06-19 14:10:00,51.15,51.31,51.14,51.28,98800.0,32.8348,32.9375,32.8284,32.9183,98800.0
2008-06-19 14:20:00,51.29,51.53,51.24,51.52,147300.0,32.9247,33.0788,32.8926,33.0724,147300.0
2008-06-19 14:30:00,51.53,51.69,51.5,51.61,142800.0,33.0788,33.1815,33.0595,33.1301,142800.0
2008-06-19 14:40:00,51.62,51.79,51.6,51.77,280000.0,33.1365,33.2457,33.1237,33.2328,280000.0
2008-06-19 14:50:00,51.77,51.84,51.74,51.79,187100.0,33.2328,33.2778,33.2136,33.2457,187100.0
2008-06-19 15:00:00,51.79,51.94,51.79,51.92,281200.0,33.2457,33.342,33.2457,33.3291,281200.0
2008-06-19 15:10:00,51.91,51.95,51.85,51.91,217700.0,33.3227,33.3484,33.2842,33.3227,217700.0
2008-06-19 15:20:00,51.91,51.93,51.89,51.92,354300.0,33.3227,33.3355,33.3099,33.3291,354300.0
2008-06-19 15:30:00,51.92,52.07,51.91,52.02,485800.0,33.3291,33.4254,33.3227,33.3933,485800.0
2008-06-19 15:40:00,52.01,52.06,51.92,51.92,380600.0,33.3869,33.419,33.3291,33.3291,380600.0
2008-06-19 15:50:00,51.92,52.01,51.79,51.83,411200.0,33.3291,33.3869,33.2457,33.2714,411200.0
2008-06-20 09:30:00,51.51,51.72,50.85,50.88,1039800.0,33.0659,33.2007,32.6423,32.6615,1039800.0
2008-06-20 09:40:00,50.86,51.01,50.73,50.74,226700.0,32.6487,32.745,32.5652,32.5716,226700.0
2008-06-20 09:50:00,50.73,50.78,50.25,50.35,447400.0,32.5652,32.5973,32.2571,32.3213,447400.0
2008-06-20 10:00:00,50.35,50.35,50.01,50.14,285400.0,32.3213,32.3213,32.103,32.1865,285400.0
2008-06-20 10:10:00,50.14,50.35,50.03,50.09,257800.0,32.1865,32.3213,32.1159,32.1544,257800.0
2008-06-20 10:20:00,50.09,50.36,50.09,50.29,202000.0,32.1544,32.3277,32.1544,32.2828,202000.0
2008-06-20 10:30:00,50.29,50.39,50.12,50.16,238500.0,32.2828,32.347,32.1736,32.1993,238500.0
2008-06-20 10:40:00,50.16,50.31,50.12,50.28,201400.0,32.1993,32.2956,32.1736,32.2764,201400.0
2008-06-20 10:50:00,50.29,50.57,50.26,50.41,163800.0,32.2828,32.4625,32.2635,32.3598,163800.0
2008-06-20 11:00:00,50.4,50.44,50.21,50.43,133300.0,32.3534,32.3791,32.2314,32.3726,133300.0
2008-06-20 11:10:00,50.44,50.56,50.43,50.53,122500.0,32.3791,32.4561,32.3726,32.4368,122500.0
2008-06-20 11:20:00,50.53,50.73,50.5,50.64,190900.0,32.4368,32.5652,32.4176,32.5075,190900.0
2008-06-20 11:30:00,50.64,50.64,50.44,50.45,123900.0,32.5075,32.5075,32.3791,32.3855,123900.0
2008-06-20 11:40:00,50.45,50.56,50.33,50.34,162000.0,32.3855,32.4561,32.3085,32.3149,162000.0
2008-06-20 11:50:00,50.34,50.44,50.32,50.41,80300.0,32.3149,32.3791,32.302,32.3598,80300.0
2008-06-20 12:00:00,50.41,50.45,50.31,50.33,112700.0,32.3598,32.3855,32.2956,32.3085,112700.0
2008-06-20 12:10:00,50.33,50.44,50.31,50.44,112100.0,32.3085,32.3791,32.2956,32.3791,112100.0
2008-06-20 12:20:00,50.44,50.45,50.32,50.42,89500.0,32.3791,32.3855,32.302,32.3662,89500.0
2008-06-20 12:30:00,50.42,50.51,50.39,50.45,104200.0,32.3662,32.424,32.347,32.3855,104200.0
2008-06-20 12:40:00,50.45,50.46,50.35,50.37,80100.0,32.3855,32.3919,32.3213,32.3341,80100.0
2008-06-20 12:50:00,50.36,50.37,50.17,50.24,147000.0,32.3277,32.3341,32.2057,32.2507,147000.0
2008-06-20 13:00:00,50.24,50.4,50.17,50.3,430300.0,32.2507,32.3534,32.2057,32.2892,430300.0
2008-06-20 13:10:00,50.31,50.38,50.2,50.21,135700.0,32.2956,32.3406,32.225,32.2314,135700.0
2008-06-20 13:20:00,50.2,50.22,50.1,50.13,224000.0,32.225,32.2378,32.1608,32.1801,224000.0
2008-06-20 13:30:00,50.12,50.17,49.97,50.16,302300.0,32.1736,32.2057,32.0774,32.1993,302300.0
2008-06-20 13:40:00,50.16,50.22,50.01,50.03,383800.0,32.1993,32.2378,32.103,32.1159,383800.0
2008-06-20 13:50:00,50.04,50.16,50.02,50.09,125900.0,32.1223,32.1993,32.1095,32.1544,125900.0
2008-06-20 14:00:00,50.09,50.1,49.99,50.01,218400.0,32.1544,32.1608,32.0902,32.103,218400.0
2008-06-20 14:10:00,50.01,50.03,49.99,50.0,448000.0,32.103,32.1159,32.0902,32.0966,448000.0
2008-06-20 14:20:00,49.99,50.07,49.99,50.06,176900.0,32.0902,32.1416,32.0902,32.1351,176900.0
2008-06-20 14:30:00,50.06,50.06,49.99,49.99,170400.0,32.1351,32.1351,32.0902,32.0902,170400.0
2008-06-20 14:40:00,49.99,50.02,49.99,50.01,367000.0,32.0902,32.1095,32.0902,32.103,367000.0
2008-06-20 14:50:00,50.01,50.03,49.93,49.97,418400.0,32.103,32.1159,32.0517,32.0774,418400.0
2008-06-20 15:00:00,49.98,50.02,49.97,49.98,408000.0,32.0838,32.1095,32.0774,32.0838,408000.0
2008-06-20 15:10:00,49.98,50.29,49.98,50.07,283700.0,32.0838,32.2828,32.0838,32.1416,283700.0
2008-06-20 15:20:00,50.07,50.24,50.06,50.1,432700.0,32.1416,32.2507,32.1351,32.1608,432700.0
2008-06-20 15:30:00,50.1,50.3,50.06,50.2,399900.0,32.1608,32.2892,32.1351,32.225,399900.0
2008-06-20 15:40:00,50.2,50.26,50.08,50.15,561400.0,32.225,32.2635,32.148,32.1929,561400.0
2008-06-20 15:50:00,50.14,50.15,49.97,49.98,951800.0,32.1865,32.1929,32.0774,32.0838,951800.0
2008-06-23 09:30:00,50.17,50.33,50.0,50.2,294800.0,32.2057,32.3085,32.0966,32.225,294800.0
2008-06-23 09:40:00,50.18,50.21,49.92,49.97,317700.0,32.2122,32.2314,32.0453,32.0774,317700.0
2008-06-23 09:50:00,49.98,50.1,49.86,50.1,323900.0,32.0838,32.1608,32.0067,32.1608,323900.0
2008-06-23 10:00:00,50.1,50.1,49.65,49.83,317100.0,32.1608,32.1608,31.8719,31.9875,317100.0
2008-06-23 10:10:00,49.82,50.0,49.81,49.88,256300.0,31.9811,32.0966,31.9746,32.0196,256300.0
2008-06-23 10:20:00,49.87,49.97,49.85,49.95,394600.0,32.0132,32.0774,32.0003,32.0645,394600.0
2008-06-23 10:30:00,49.95,50.09,49.92,49.96,286900.0,32.0645,32.1544,32.0453,32.0709,286900.0
2008-06-23 10:40:00,49.97,50.01,49.97,49.97,228600.0,32.0774,32.103,32.0774,32.0774,228600.0
2008-06-23 10:50:00,49.96,50.0,49.87,49.93,243100.0,32.0709,32.0966,32.0132,32.0517,243100.0
2008-06-23 11:00:00,49.94,50.0,49.9,49.91,242700.0,32.0581,32.0966,32.0324,32.0388,242700.0
2008-06-23 11:10:00,49.91,50.05,49.7,49.72,281600.0,32.0388,32.1287,31.904,31.9169,281600.0
2008-06-23 11:20:00,49.72,49.8,49.69,49.79,340100.0,31.9169,31.9682,31.8976,31.9618,340100.0
2008-06-23 11:30:00,49.79,49.86,49.7,49.71,245200.0,31.9618,32.0067,31.904,31.9105,245200.0
2008-06-23 11:40:00,49.7,49.71,49.46,49.46,321500.0,31.904,31.9105,31.75,31.75,321500.0
2008-06-23 11:50:00,49.47,49.58,49.41,49.49,439800.0,31.7564,31.827,31.7179,31.7692,439800.0
2008-06-23 12:00:00,49.49,49.49,49.32,49.33,251100.0,31.7692,31.7692,31.6601,31.6665,251100.0
2008-06-23 12:10:00,49.33,49.34,49.28,49.3,185000.0,31.6665,31.6729,31.6344,31.6473,185000.0
2008-06-23 12:20:00,49.3,49.31,49.24,49.27,226600.0,31.6473,31.6537,31.6087,31.628,226600.0
2008-06-23 12:30:00,49.27,49.3,49.18,49.19,350500.0,31.628,31.6473,31.5702,31.5767,350500.0
2008-06-23 12:40:00,49.19,49.21,49.17,49.2,256800.0,31.5767,31.5895,31.5638,31.5831,256800.0
2008-06-23 12:50:00,49.2,49.21,49.0,49.06,346100.0,31.5831,31.5895,31.4547,31.4932,346100.0
2008-06-23 13:00:00,49.07,49.14,49.06,49.12,380900.0,31.4996,31.5446,31.4932,31.5317,380900.0
2008-06-23 13:10:00,49.12,49.12,49.0,49.02,225500.0,31.5317,31.5317,31.4547,31.4675,225500.0
2008-06-23 13:20:00,49.01,49.07,49.0,49.01,234700.0,31.4611,31.4996,31.4547,31.4611,234700.0
2008-06-23 13:30:00,49.02,49.06,49.0,49.03,199700.0,31.4675,31.4932,31.4547,31.4739,199700.0
2008-06-23 13:40:00,49.04,49.2,49.02,49.19,262900.0,31.4804,31.5831,31.4675,31.5767,262900.0
2008-06-23 13:50:00,49.19,49.33,49.16,49.32,824300.0,31.5767,31.6665,31.5574,31.6601,824300.0
2008-06-23 14:00:00,49.31,49.36,49.1,49.12,338100.0,31.6537,31.6858,31.5189,31.5317,338100.0
2008-06-23 14:10:00,49.13,49.27,49.12,49.27,228000.0,31.5381,31.628,31.5317,31.628,228000.0
2008-06-23 14:20:00,49.25,49.3,49.15,49.19,329700.0,31.6152,31.6473,31.551,31.5767,329700.0
2008-06-23 14:30:00,49.2,49.21,49.09,49.09,462100.0,31.5831,31.5895,31.5125,31.5125,462100.0
2008-06-23 14:40:00,49.09,49.1,48.9,48.92,264200.0,31.5125,31.5189,31.3905,31.4033,264200.0
2008-06-23 14:50:00,48.92,48.92,48.69,48.69,644900.0,31.4033,31.4033,31.2557,31.2557,644900.0
2008-06-23 15:00:00,48.7,48.71,48.49,48.5,722200.0,31.2621,31.2685,31.1273,31.1337,722200.0
2008-06-23 15:10:00,48.5,48.56,48.44,48.45,662900.0,31.1337,31.1722,31.0952,31.1016,662900.0
2008-06-23 15:20:00,48.44,48.61,48.38,48.6,585200.0,31.0952,31.2043,31.0567,31.1979,585200.0
2008-06-23 15:30:00,48.61,48.64,48.54,48.61,691600.0,31.2043,31.2236,31.1594,31.2043,691600.0
2008-06-23 15:40:00,48.62,48.69,48.59,48.64,757300.0,31.2107,31.2557,31.1915,31.2236,757300.0
2008-06-23 15:50:00,48.63,48.81,48.5,48.74,1236600.0,31.2172,31.3327,31.1337,31.2878,1236600.0
2008-06-24 09:30:00,48.47,48.65,48.25,48.46,332500.0,31.1145,31.23,30.9732,31.108,332500.0
2008-06-24 09:40:00,48.47,48.57,48.23,48.23,273200.0,31.1145,31.1787,30.9604,30.9604,273200.0
2008-06-24 09:50:00,48.24,48.31,48.0,48.01,316200.0,30.9668,31.0118,30.8128,30.8192,316200.0
2008-06-24 10:00:00,48.01,48.09,47.74,47.92,623000.0,30.8192,30.8705,30.6458,30.7614,623000.0
2008-06-24 10:10:00,47.93,47.96,47.82,47.84,308200.0,30.7678,30.7871,30.6972,30.71,308200.0
2008-06-24 10:20:00,47.83,48.02,47.82,48.0,541200.0,30.7036,30.8256,30.6972,30.8128,541200.0
2008-06-24 10:30:00,48.0,48.05,47.96,47.99,391000.0,30.8128,30.8448,30.7871,30.8063,391000.0
2008-06-24 10:40:00,47.99,48.17,47.99,48.17,256900.0,30.8063,30.9219,30.8063,30.9219,256900.0
2008-06-24 10:50:00,48.17,48.52,48.17,48.48,459300.0,30.9219,31.1466,30.9219,31.1209,459300.0
2008-06-24 11:00:00,48.49,48.71,48.37,48.69,454000.0,31.1273,31.2685,31.0503,31.2557,454000.0
2008-06-24 11:10:00,48.69,49.25,48.64,49.25,653100.0,31.2557,31.6152,31.2236,31.6152,653100.0
2008-06-24 11:20:00,49.24,49.41,49.15,49.24,525500.0,31.6087,31.7179,31.551,31.6087,525500.0
2008-06-24 11:30:00,49.25,49.31,47.8,49.3,314200.0,31.6152,31.6537,30.6844,31.6473,314200.0
2008-06-24 11:40:00,49.3,49.67,49.3,49.65,406500.0,31.6473,31.8848,31.6473,31.8719,406500.0
2008-06-24 11:50:00,49.65,49.77,49.55,49.72,417100.0,31.8719,31.949,31.8077,31.9169,417100.0
2008-06-24 12:00:00,49.72,49.73,49.61,49.63,294300.0,31.9169,31.9233,31.8463,31.8591,294300.0
2008-06-24 12:10:00,49.63,49.7,49.56,49.56,267000.0,31.8591,31.904,31.8142,31.8142,267000.0
2008-06-24 12:20:00,49.57,49.73,49.56,49.73,347800.0,31.8206,31.9233,31.8142,31.9233,347800.0
2008-06-24 12:30:00,49.73,49.82,49.73,49.8,419900.0,31.9233,31.9811,31.9233,31.9682,419900.0
2008-06-24 12:40:00,49.8,49.81,49.58,49.6,318700.0,31.9682,31.9746,31.827,31.8398,318700.0
2008-06-24 12:50:00,49.6,49.6,49.46,49.48,234700.0,31.8398,31.8398,31.75,31.7628,234700.0
2008-06-24 13:00:00,49.48,49.7,49.48,49.6,254000.0,31.7628,31.904,31.7628,31.8398,254000.0
2008-06-24 13:10:00,49.59,49.62,49.5,49.57,235900.0,31.8334,31.8527,31.7757,31.8206,235900.0
2008-06-24 13:20:00,49.56,49.6,49.5,49.51,179500.0,31.8142,31.8398,31.7757,31.7821,179500.0
2008-06-24 13:30:00,49.52,49.53,49.38,49.44,246500.0,31.7885,31.7949,31.6986,31.7371,246500.0
2008-06-24 13:40:00,49.44,49.5,49.42,49.47,127500.0,31.7371,31.7757,31.7243,31.7564,127500.0
2008-06-24 13:50:00,49.48,49.6,49.45,49.6,162800.0,31.7628,31.8398,31.7436,31.8398,162800.0
2008-06-24 14:00:00,49.59,49.7,49.57,49.6,369800.0,31.8334,31.904,31.8206,31.8398,369800.0
2008-06-24 14:10:00,49.6,49.66,49.5,49.66,193800.0,31.8398,31.8784,31.7757,31.8784,193800.0
2008-06-24 14:20:00,49.66,49.69,49.63,49.68,227100.0,31.8784,31.8976,31.8591,31.8912,227100.0
2008-06-24 14:30:00,49.68,49.8,49.67,49.69,382800.0,31.8912,31.9682,31.8848,31.8976,382800.0
2008-06-24 14:40:00,49.69,49.72,49.45,49.47,390100.0,31.8976,31.9169,31.7436,31.7564,390100.0
2008-06-24 14:50:00,49.47,49.54,49.41,49.49,286700.0,31.7564,31.8013,31.7179,31.7692,286700.0
2008-06-24 15:00:00,49.49,49.56,49.43,49.45,326000.0,31.7692,31.8142,31.7307,31.7436,326000.0
2008-06-24 15:10:00,49.45,49.46,49.31,49.38,263400.0,31.7436,31.75,31.6537,31.6986,263400.0
2008-06-24 15:20:00,49.38,49.42,49.22,49.33,501000.0,31.6986,31.7243,31.5959,31.6665,501000.0
2008-06-24 15:30:00,49.33,49.54,49.29,49.34,520000.0,31.6665,31.8013,31.6408,31.6729,520000.0
2008-06-24 15:40:00,49.34,49.42,49.26,49.41,432600.0,31.6729,31.7243,31.6216,31.7179,432600.0
2008-06-24 15:50:00,49.4,49.4,49.15,49.23,583500.0,31.7115,31.7115,31.551,31.6023,583500.0
2008-06-25 09:30:00,49.04,50.02,48.98,49.99,245700.0,31.4804,32.1095,31.4418,32.0902,245700.0
2008-06-25 09:40:00,50.02,50.19,49.84,50.01,366300.0,32.1095,32.2186,31.9939,32.103,366300.0
2008-06-25 09:50:00,50.01,50.04,49.95,49.99,261900.0,32.103,32.1223,32.0645,32.0902,261900.0
2008-06-25 10:00:00,49.99,50.09,49.97,50.01,376500.0,32.0902,32.1544,32.0774,32.103,376500.0
2008-06-25 10:10:00,50.01,50.03,49.87,49.93,319100.0,32.103,32.1159,32.0132,32.0517,319100.0
2008-06-25 10:20:00,49.92,50.0,49.88,50.0,177200.0,32.0453,32.0966,32.0196,32.0966,177200.0
2008-06-25 10:30:00,49.99,50.52,49.98,50.32,514000.0,32.0902,32.4304,32.0838,32.302,514000.0
2008-06-25 10:40:00,50.31,50.51,50.29,50.45,379300.0,32.2956,32.424,32.2828,32.3855,379300.0
2008-06-25 10:50:00,50.45,50.48,50.17,50.37,382000.0,32.3855,32.4047,32.2057,32.3341,382000.0
2008-06-25 11:00:00,50.37,50.49,50.29,50.46,251200.0,32.3341,32.4112,32.2828,32.3919,251200.0
2008-06-25 11:10:00,50.46,50.46,50.2,50.32,134900.0,32.3919,32.3919,32.225,32.302,134900.0
2008-06-25 11:20:00,50.31,50.4,50.25,50.28,151300.0,32.2956,32.3534,32.2571,32.2764,151300.0
2008-06-25 11:30:00,50.28,50.41,50.22,50.22,129600.0,32.2764,32.3598,32.2378,32.2378,129600.0
2008-06-25 11:40:00,50.21,50.22,50.04,50.08,104500.0,32.2314,32.2378,32.1223,32.148,104500.0
2008-06-25 11:50:00,50.09,50.1,50.0,50.02,103200.0,32.1544,32.1608,32.0966,32.1095,103200.0
2008-06-25 12:00:00,50.02,50.1,49.97,49.97,326400.0,32.1095,32.1608,32.0774,32.0774,326400.0
2008-06-25 12:10:00,49.97,50.02,49.97,49.99,231500.0,32.0774,32.1095,32.0774,32.0902,231500.0
2008-06-25 12:20:00,50.0,50.01,49.97,49.97,47700.0,32.0966,32.103,32.0774,32.0774,47700.0
2008-06-25 12:30:00,49.98,49.98,49.9,49.95,305800.0,32.0838,32.0838,32.0324,32.0645,305800.0
2008-06-25 12:40:00,49.95,50.01,49.92,49.93,128400.0,32.0645,32.103,32.0453,32.0517,128400.0
2008-06-25 12:50:00,49.93,50.0,49.93,49.97,138400.0,32.0517,32.0966,32.0517,32.0774,138400.0
2008-06-25 13:00:00,49.97,49.98,49.95,49.95,134900.0,32.0774,32.0838,32.0645,32.0645,134900.0
2008-06-25 13:10:00,49.95,50.0,49.91,49.97,168300.0,32.0645,32.0966,32.0388,32.0774,168300.0
2008-06-25 13:20:00,49.98,50.05,49.97,49.97,107600.0,32.0838,32.1287,32.0774,32.0774,107600.0
2008-06-25 13:30:00,49.97,50.0,49.97,49.97,137000.0,32.0774,32.0966,32.0774,32.0774,137000.0
2008-06-25 13:40:00,49.98,49.99,49.95,49.95,106200.0,32.0838,32.0902,32.0645,32.0645,106200.0
2008-06-25 13:50:00,49.95,49.97,49.94,49.95,144600.0,32.0645,32.0774,32.0581,32.0645,144600.0
2008-06-25 14:00:00,49.94,50.12,49.94,50.05,164900.0,32.0581,32.1736,32.0581,32.1287,164900.0
2008-06-25 14:10:00,50.06,50.27,49.95,50.09,584300.0,32.1351,32.2699,32.0645,32.1544,584300.0
2008-06-25 14:20:00,50.09,50.18,49.82,49.82,411800.0,32.1544,32.2122,31.9811,31.9811,411800.0
2008-06-25 14:30:00,49.82,49.98,49.64,49.85,506600.0,31.9811,32.0838,31.8655,32.0003,506600.0
2008-06-25 14:40:00,49.85,49.9,49.68,49.76,393000.0,32.0003,32.0324,31.8912,31.9426,393000.0
2008-06-25 14:50:00,49.77,49.97,49.72,49.95,271300.0,31.949,32.0774,31.9169,32.0645,271300.0
2008-06-25 15:00:00,49.95,50.23,49.89,50.16,214900.0,32.0645,32.2443,32.026,32.1993,214900.0
2008-06-25 15:10:00,50.17,50.18,49.97,49.98,289800.0,32.2057,32.2122,32.0774,32.0838,289800.0
2008-06-25 15:20:00,49.98,49.98,49.8,49.87,846000.0,32.0838,32.0838,31.9682,32.0132,846000.0
2008-06-25 15:30:00,49.87,49.88,49.75,49.77,554200.0,32.0132,32.0196,31.9361,31.949,554200.0
2008-06-25 15:40:00,49.77,49.88,49.75,49.8,662000.0,31.949,32.0196,31.9361,31.9682,662000.0
2008-06-25 15:50:00,49.8,49.88,49.73,49.85,731000.0,31.9682,32.0196,31.9233,32.0003,731000.0
2008-06-26 09:30:00,49.3,49.46,48.51,49.05,411000.0,31.6473,31.75,31.1401,31.4868,411000.0
2008-06-26 09:40:00,49.05,49.17,48.95,48.99,460100.0,31.4868,31.5638,31.4226,31.4483,460100.0
2008-06-26 09:50:00,48.98,49.03,48.78,48.79,471300.0,31.4418,31.4739,31.3135,31.3199,471300.0
2008-06-26 10:00:00,48.8,48.95,48.76,48.91,370400.0,31.3263,31.4226,31.3006,31.3969,370400.0
2008-06-26 10:10:00,48.9,48.95,48.75,48.77,294600.0,31.3905,31.4226,31.2942,31.307,294600.0
2008-06-26 10:20:00,48.77,49.05,48.74,48.97,278900.0,31.307,31.4868,31.2878,31.4354,278900.0
2008-06-26 10:30:00,48.97,49.08,48.82,48.84,604800.0,31.4354,31.506,31.3391,31.352,604800.0
2008-06-26 10:40:00,48.85,48.95,48.81,48.85,345500.0,31.3584,31.4226,31.3327,31.3584,345500.0
2008-06-26 10:50:00,48.85,48.88,48.56,48.61,319700.0,31.3584,31.3777,31.1722,31.2043,319700.0
2008-06-26 11:00:00,48.61,48.73,48.57,48.68,217400.0,31.2043,31.2814,31.1787,31.2493,217400.0
2008-06-26 11:10:00,48.68,48.7,48.44,48.46,351600.0,31.2493,31.2621,31.0952,31.108,351600.0
2008-06-26 11:20:00,48.46,48.54,48.4,48.47,245600.0,31.108,31.1594,31.0695,31.1145,245600.0
2008-06-26 11:30:00,48.47,48.54,48.44,48.48,158700.0,31.1145,31.1594,31.0952,31.1209,158700.0
2008-06-26 11:40:00,48.48,48.64,48.46,48.59,173300.0,31.1209,31.2236,31.108,31.1915,173300.0
2008-06-26 11:50:00,48.59,48.63,48.52,48.6,165500.0,31.1915,31.2172,31.1466,31.1979,165500.0
2008-06-26 12:00:00,48.6,48.6,48.46,48.57,228600.0,31.1979,31.1979,31.108,31.1787,228600.0
2008-06-26 12:10:00,48.56,48.58,48.44,48.47,249200.0,31.1722,31.1851,31.0952,31.1145,249200.0
2008-06-26 12:20:00,48.46,48.52,48.37,48.39,176000.0,31.108,31.1466,31.0503,31.0631,176000.0
2008-06-26 12:30:00,48.4,48.44,48.33,48.42,186900.0,31.0695,31.0952,31.0246,31.0824,186900.0
2008-06-26 12:40:00,48.42,48.43,48.3,48.31,78600.0,31.0824,31.0888,31.0053,31.0118,78600.0
2008-06-26 12:50:00,48.31,48.44,48.28,48.38,149300.0,31.0118,31.0952,30.9925,31.0567,149300.0
2008-06-26 13:00:00,48.38,48.51,48.38,48.45,127300.0,31.0567,31.1401,31.0567,31.1016,127300.0
2008-06-26 13:10:00,48.45,48.51,48.42,48.45,80300.0,31.1016,31.1401,31.0824,31.1016,80300.0
2008-06-26 13:20:00,48.45,48.49,48.31,48.34,110800.0,31.1016,31.1273,31.0118,31.031,110800.0
2008-06-26 13:30:00,48.33,48.53,48.32,48.52,181700.0,31.0246,31.153,31.0182,31.1466,181700.0
2008-06-26 13:40:00,48.52,48.52,48.35,48.35,96900.0,31.1466,31.1466,31.0374,31.0374,96900.0
2008-06-26 13:50:00,48.37,48.46,48.35,48.37,174200.0,31.0503,31.108,31.0374,31.0503,174200.0
2008-06-26 14:00:00,48.37,48.39,48.27,48.34,278100.0,31.0503,31.0631,30.9861,31.031,278100.0
2008-06-26 14:10:00,48.34,48.34,48.11,48.13,309100.0,31.031,31.031,30.8834,30.8962,309100.0
2008-06-26 14:20:00,48.13,48.95,48.02,48.18,301200.0,30.8962,31.4226,30.8256,30.9283,301200.0
2008-06-26 14:30:00,48.18,48.2,48.06,48.06,151100.0,30.9283,30.9411,30.8513,30.8513,151100.0
2008-06-26 14:40:00,48.06,48.1,47.87,47.89,238000.0,30.8513,30.8769,30.7293,30.7421,238000.0
2008-06-26 14:50:00,47.88,48.06,47.87,48.03,189700.0,30.7357,30.8513,30.7293,30.832,189700.0
2008-06-26 15:00:00,48.03,48.1,47.98,48.03,426600.0,30.832,30.8769,30.7999,30.832,426600.0
2008-06-26 15:10:00,48.04,48.18,47.97,48.01,189800.0,30.8384,30.9283,30.7935,30.8192,189800.0
2008-06-26 15:20:00,48.0,48.13,47.97,48.03,257800.0,30.8128,30.8962,30.7935,30.832,257800.0
2008-06-26 15:30:00,48.03,48.13,47.98,48.05,397300.0,30.832,30.8962,30.7999,30.8448,397300.0
2008-06-26 15:40:00,48.05,48.06,47.82,47.86,494400.0,30.8448,30.8513,30.6972,30.7229,494400.0
2008-06-26 15:50:00,47.86,48.1,47.59,47.6,1138800.0,30.7229,30.8769,30.5496,30.556,1138800.0
2008-06-27 09:30:00,47.6,48.15,47.5,47.68,232800.0,30.556,30.909,30.4918,30.6073,232800.0
2008-06-27 09:40:00,47.69,47.69,47.38,47.44,249800.0,30.6138,30.6138,30.4148,30.4533,249800.0
2008-06-27 09:50:00,47.45,48.0,47.43,47.97,279600.0,30.4597,30.8128,30.4469,30.7935,279600.0
2008-06-27 10:00:00,47.97,48.19,47.95,48.12,377100.0,30.7935,30.9347,30.7807,30.8898,377100.0
2008-06-27 10:10:00,48.11,48.13,47.87,47.93,268500.0,30.8834,30.8962,30.7293,30.7678,268500.0
2008-06-27 10:20:00,47.93,48.05,47.87,47.97,260600.0,30.7678,30.8448,30.7293,30.7935,260600.0
2008-06-27 10:30:00,47.97,48.09,47.94,48.0,226500.0,30.7935,30.8705,30.7742,30.8128,226500.0
2008-06-27 10:40:00,48.0,48.0,47.82,47.82,352000.0,30.8128,30.8128,30.6972,30.6972,352000.0
2008-06-27 10:50:00,47.84,47.84,47.57,47.63,303800.0,30.71,30.71,30.5367,30.5752,303800.0
2008-06-27 11:00:00,47.63,47.73,47.58,47.72,143000.0,30.5752,30.6394,30.5431,30.633,143000.0
2008-06-27 11:10:00,47.72,47.82,47.67,47.78,99900.0,30.633,30.6972,30.6009,30.6715,99900.0
2008-06-27 11:20:00,47.79,48.0,47.79,47.97,164300.0,30.6779,30.8128,30.6779,30.7935,164300.0
2008-06-27 11:30:00,47.97,48.0,47.93,47.93,150000.0,30.7935,30.8128,30.7678,30.7678,150000.0
2008-06-27 11:40:00,47.93,47.99,47.85,47.99,127900.0,30.7678,30.8063,30.7165,30.8063,127900.0
2008-06-27 11:50:00,47.98,48.0,47.85,47.9,99300.0,30.7999,30.8128,30.7165,30.7486,99300.0
2008-06-27 12:00:00,47.89,47.96,47.88,47.93,119800.0,30.7421,30.7871,30.7357,30.7678,119800.0
2008-06-27 12:10:00,47.94,47.95,47.86,47.87,69200.0,30.7742,30.7807,30.7229,30.7293,69200.0
2008-06-27 12:20:00,47.88,47.88,47.77,47.82,121600.0,30.7357,30.7357,30.6651,30.6972,121600.0
2008-06-27 12:30:00,47.82,47.83,47.61,47.67,156600.0,30.6972,30.7036,30.5624,30.6009,156600.0
2008-06-27 12:40:00,47.67,47.8,47.65,47.69,297300.0,30.6009,30.6844,30.5881,30.6138,297300.0
2008-06-27 12:50:00,47.69,47.8,47.62,47.65,314800.0,30.6138,30.6844,30.5688,30.5881,314800.0
2008-06-27 13:00:00,47.65,47.68,47.5,47.54,176900.0,30.5881,30.6073,30.4918,30.5175,176900.0
2008-06-27 13:10:00,47.54,47.54,47.37,47.4,240400.0,30.5175,30.5175,30.4083,30.4276,240400.0
2008-06-27 13:20:00,47.4,47.44,47.36,47.38,176600.0,30.4276,30.4533,30.4019,30.4148,176600.0
2008-06-27 13:30:00,47.38,47.78,47.18,47.19,848100.0,30.4148,30.6715,30.2864,30.2928,848100.0
2008-06-27 13:40:00,47.2,47.38,47.12,47.15,308200.0,30.2992,30.4148,30.2479,30.2671,308200.0
2008-06-27 13:50:00,47.15,47.18,47.06,47.13,296800.0,30.2671,30.2864,30.2093,30.2543,296800.0
2008-06-27 14:00:00,47.13,47.3,47.11,47.2,294800.0,30.2543,30.3634,30.2414,30.2992,294800.0
2008-06-27 14:10:00,47.21,47.42,47.16,47.33,216100.0,30.3056,30.4404,30.2735,30.3827,216100.0
2008-06-27 14:20:00,47.33,47.78,47.19,47.7,375800.0,30.3827,30.6715,30.2928,30.6202,375800.0
2008-06-27 14:30:00,47.7,47.95,47.7,47.79,320300.0,30.6202,30.7807,30.6202,30.6779,320300.0
2008-06-27 14:40:00,47.79,47.83,47.6,47.8,321000.0,30.6779,30.7036,30.556,30.6844,321000.0
2008-06-27 14:50:00,47.8,47.94,47.76,47.94,288600.0,30.6844,30.7742,30.6587,30.7742,288600.0
2008-06-27 15:00:00,47.95,47.98,47.76,47.8,344600.0,30.7807,30.7999,30.6587,30.6844,344600.0
2008-06-27 15:10:00,47.8,47.96,47.76,47.95,259900.0,30.6844,30.7871,30.6587,30.7807,259900.0
2008-06-27 15:20:00,47.96,48.02,47.88,47.95,404500.0,30.7871,30.8256,30.7357,30.7807,404500.0
2008-06-27 15:30:00,47.95,48.03,47.9,47.96,466000.0,30.7807,30.832,30.7486,30.7871,466000.0
2008-06-27 15:40:00,47.96,48.07,47.89,47.93,695000.0,30.7871,30.8577,30.7421,30.7678,695000.0
2008-06-27 15:50:00,47.94,47.99,47.83,47.95,559500.0,30.7742,30.8063,30.7036,30.7807,559500.0
2008-06-30 09:30:00,47.85,48.54,47.12,47.53,168600.0,30.7165,31.1594,30.2479,30.511,168600.0
2008-06-30 09:40:00,47.52,47.56,47.25,47.25,229300.0,30.5046,30.5303,30.3313,30.3313,229300.0
2008-06-30 09:50:00,47.25,47.25,46.92,46.95,349900.0,30.3313,30.3313,30.1195,30.1387,349900.0
2008-06-30 10:00:00,46.95,47.07,46.9,47.05,485800.0,30.1387,30.2158,30.1066,30.2029,485800.0
2008-06-30 10:10:00,47.07,47.25,47.04,47.24,338200.0,30.2158,30.3313,30.1965,30.3249,338200.0
2008-06-30 10:20:00,47.24,47.54,47.24,47.5,341200.0,30.3249,30.5175,30.3249,30.4918,341200.0
2008-06-30 10:30:00,47.51,47.59,47.39,47.44,262000.0,30.4982,30.5496,30.4212,30.4533,262000.0
2008-06-30 10:40:00,47.45,47.46,47.26,47.38,170000.0,30.4597,30.4661,30.3377,30.4148,170000.0
2008-06-30 10:50:00,47.38,47.62,47.29,47.61,258200.0,30.4148,30.5688,30.357,30.5624,258200.0
2008-06-30 11:00:00,47.61,47.76,47.45,47.46,269500.0,30.5624,30.6587,30.4597,30.4661,269500.0
2008-06-30 11:10:00,47.46,47.99,47.4,47.97,299600.0,30.4661,30.8063,30.4276,30.7935,299600.0
2008-06-30 11:20:00,47.98,48.04,47.81,47.99,344200.0,30.7999,30.8384,30.6908,30.8063,344200.0
2008-06-30 11:30:00,47.99,48.23,47.97,48.1,299800.0,30.8063,30.9604,30.7935,30.8769,299800.0
2008-06-30 11:40:00,48.11,48.2,47.89,47.93,253300.0,30.8834,30.9411,30.7421,30.7678,253300.0
2008-06-30 11:50:00,47.93,48.24,47.92,48.18,135000.0,30.7678,30.9668,30.7614,30.9283,135000.0
2008-06-30 12:00:00,48.18,48.2,48.06,48.11,163400.0,30.9283,30.9411,30.8513,30.8834,163400.0
2008-06-30 12:10:00,48.11,48.21,48.1,48.18,99300.0,30.8834,30.9476,30.8769,30.9283,99300.0
2008-06-30 12:20:00,48.19,48.26,48.12,48.26,97000.0,30.9347,30.9797,30.8898,30.9797,97000.0
2008-06-30 12:30:00,48.26,48.28,48.05,48.07,220000.0,30.9797,30.9925,30.8448,30.8577,220000.0
2008-06-30 12:40:00,48.06,48.12,47.96,48.08,83000.0,30.8513,30.8898,30.7871,30.8641,83000.0
2008-06-30 12:50:00,48.08,48.11,47.94,47.97,92400.0,30.8641,30.8834,30.7742,30.7935,92400.0
2008-06-30 13:00:00,47.97,47.97,47.75,47.76,94900.0,30.7935,30.7935,30.6523,30.6587,94900.0
2008-06-30 13:10:00,47.77,47.79,47.71,47.77,154700.0,30.6651,30.6779,30.6266,30.6651,154700.0
2008-06-30 13:20:00,47.76,47.8,47.62,47.62,171500.0,30.6587,30.6844,30.5688,30.5688,171500.0
2008-06-30 13:30:00,47.62,47.65,47.44,47.49,173700.0,30.5688,30.5881,30.4533,30.4854,173700.0
2008-06-30 13:40:00,47.49,47.49,47.3,47.31,174900.0,30.4854,30.4854,30.3634,30.3698,174900.0
2008-06-30 13:50:00,47.31,47.41,47.26,47.33,264500.0,30.3698,30.434,30.3377,30.3827,264500.0
2008-06-30 14:00:00,47.32,47.36,47.24,47.34,255600.0,30.3762,30.4019,30.3249,30.3891,255600.0
2008-06-30 14:10:00,47.35,47.36,47.29,47.34,210800.0,30.3955,30.4019,30.357,30.3891,210800.0
2008-06-30 14:20:00,47.35,47.5,47.29,47.47,261400.0,30.3955,30.4918,30.357,30.4725,261400.0
2008-06-30 14:30:00,47.48,47.48,47.27,47.33,245300.0,30.4789,30.4789,30.3441,30.3827,245300.0
2008-06-30 14:40:00,47.31,47.4,47.27,47.35,253600.0,30.3698,30.4276,30.3441,30.3955,253600.0
2008-06-30 14:50:00,47.35,47.45,47.28,47.28,224300.0,30.3955,30.4597,30.3506,30.3506,224300.0
2008-06-30 15:00:00,47.28,47.33,47.17,47.18,329900.0,30.3506,30.3827,30.2799,30.2864,329900.0
2008-06-30 15:10:00,47.18,47.23,47.13,47.23,353900.0,30.2864,30.3185,30.2543,30.3185,353900.0
2008-06-30 15:20:00,47.23,47.27,47.12,47.12,246900.0,30.3185,30.3441,30.2479,30.2479,246900.0
2008-06-30 15:30:00,47.13,47.14,47.01,47.13,448300.0,30.2543,30.2607,30.1772,30.2543,448300.0
2008-06-30 15:40:00,47.12,47.13,46.73,46.76,762700.0,30.2479,30.2543,29.9975,30.0168,762700.0
2008-06-30 15:50:00,46.76,46.77,46.34,46.41,1607100.0,30.0168,30.0232,29.7471,29.7921,1607100.0
2008-07-01 09:30:00,45.95,46.29,45.52,45.92,540000.0,29.4968,29.715,29.2208,29.4775,540000.0
2008-07-01 09:40:00,45.94,46.27,45.76,46.15,579600.0,29.4904,29.7022,29.3748,29.6252,579600.0
2008-07-01 09:50:00,46.15,46.46,46.01,46.45,364200.0,29.6252,29.8242,29.5353,29.8178,364200.0
2008-07-01 10:00:00,46.45,46.98,46.44,46.56,611800.0,29.8178,30.158,29.8113,29.8884,611800.0
2008-07-01 10:10:00,46.56,46.6,46.41,46.46,278500.0,29.8884,29.914,29.7921,29.8242,278500.0
2008-07-01 10:20:00,46.47,46.52,46.25,46.4,267100.0,29.8306,29.8627,29.6894,29.7857,267100.0
2008-07-01 10:30:00,46.4,46.89,46.39,46.82,208000.0,29.7857,30.1002,29.7792,30.0553,208000.0
2008-07-01 10:40:00,46.83,46.89,46.6,46.8,235400.0,30.0617,30.1002,29.914,30.0424,235400.0
2008-07-01 10:50:00,46.81,46.94,46.7,46.9,150200.0,30.0489,30.1323,29.9782,30.1066,150200.0
2008-07-01 11:00:00,46.9,47.07,46.57,46.58,240300.0,30.1066,30.2158,29.8948,29.9012,240300.0
2008-07-01 11:10:00,46.58,46.7,46.51,46.55,169500.0,29.9012,29.9782,29.8563,29.8819,169500.0
2008-07-01 11:20:00,46.55,46.65,46.44,46.45,138100.0,29.8819,29.9461,29.8113,29.8178,138100.0
2008-07-01 11:30:00,46.46,46.51,46.37,46.41,204400.0,29.8242,29.8563,29.7664,29.7921,204400.0
2008-07-01 11:40:00,46.41,46.48,46.35,46.4,144500.0,29.7921,29.837,29.7536,29.7857,144500.0
2008-07-01 11:50:00,46.41,46.47,46.35,46.39,178800.0,29.7921,29.8306,29.7536,29.7792,178800.0
2008-07-01 12:00:00,46.38,46.48,46.34,46.41,329500.0,29.7728,29.837,29.7471,29.7921,329500.0
2008-07-01 12:10:00,46.41,46.42,45.99,46.06,512400.0,29.7921,29.7985,29.5225,29.5674,512400.0
2008-07-01 12:20:00,46.07,46.13,45.88,45.98,429300.0,29.5738,29.6123,29.4519,29.516,429300.0
2008-07-01 12:30:00,45.98,46.2,45.98,46.17,229500.0,29.516,29.6573,29.516,29.638,229500.0
2008-07-01 12:40:00,46.18,46.33,46.08,46.27,202000.0,29.6444,29.7407,29.5802,29.7022,202000.0
2008-07-01 12:50:00,46.28,46.42,46.24,46.36,146100.0,29.7086,29.7985,29.683,29.76,146100.0
2008-07-01 13:00:00,46.36,46.42,46.15,46.16,145900.0,29.76,29.7985,29.6252,29.6316,145900.0
2008-07-01 13:10:00,46.15,46.37,46.13,46.32,126900.0,29.6252,29.7664,29.6123,29.7343,126900.0
2008-07-01 13:20:00,46.32,46.53,46.32,46.47,175300.0,29.7343,29.8691,29.7343,29.8306,175300.0
2008-07-01 13:30:00,46.47,46.54,46.34,46.37,127800.0,29.8306,29.8755,29.7471,29.7664,127800.0
2008-07-01 13:40:00,46.38,46.71,46.36,46.65,233500.0,29.7728,29.9847,29.76,29.9461,233500.0
2008-07-01 13:50:00,46.66,47.06,46.66,47.01,477400.0,29.9526,30.2093,29.9526,30.1772,477400.0
2008-07-01 14:00:00,47.02,47.36,47.0,47.16,495500.0,30.1837,30.4019,30.1708,30.2735,495500.0
2008-07-01 14:10:00,47.16,47.51,47.12,47.14,533600.0,30.2735,30.4982,30.2479,30.2607,533600.0
2008-07-01 14:20:00,47.15,47.29,47.02,47.07,281500.0,30.2671,30.357,30.1837,30.2158,281500.0
2008-07-01 14:30:00,47.07,47.2,46.91,47.11,263000.0,30.2158,30.2992,30.113,30.2414,263000.0
2008-07-01 14:40:00,47.11,47.39,47.08,47.22,560800.0,30.2414,30.4212,30.2222,30.312,560800.0
2008-07-01 14:50:00,47.25,47.29,47.11,47.13,150500.0,30.3313,30.357,30.2414,30.2543,150500.0
2008-07-01 15:00:00,47.13,47.21,47.03,47.08,323600.0,30.2543,30.3056,30.1901,30.2222,323600.0
2008-07-01 15:10:00,47.09,47.16,47.02,47.08,253900.0,30.2286,30.2735,30.1837,30.2222,253900.0
2008-07-01 15:20:00,47.09,47.32,47.02,47.21,299400.0,30.2286,30.3762,30.1837,30.3056,299400.0
2008-07-01 15:30:00,47.21,47.46,47.13,47.45,504500.0,30.3056,30.4661,30.2543,30.4597,504500.0
2008-07-01 15:40:00,47.45,47.57,47.44,47.54,959100.0,30.4597,30.5367,30.4533,30.5175,959100.0
2008-07-01 15:50:00,47.54,47.6,47.48,47.56,848500.0,30.5175,30.556,30.4789,30.5303,848500.0
2008-07-02 09:30:00,47.98,47.98,47.37,47.55,376500.0,30.7999,30.7999,30.4083,30.5239,376500.0
2008-07-02 09:40:00,47.55,47.84,47.45,47.68,443500.0,30.5239,30.71,30.4597,30.6073,443500.0
2008-07-02 09:50:00,47.69,47.85,47.53,47.83,347700.0,30.6138,30.7165,30.511,30.7036,347700.0
2008-07-02 10:00:00,47.81,48.15,47.8,48.1,538500.0,30.6908,30.909,30.6844,30.8769,538500.0
2008-07-02 10:10:00,48.09,48.19,47.92,47.95,305800.0,30.8705,30.9347,30.7614,30.7807,305800.0
2008-07-02 10:20:00,47.95,48.1,47.93,48.08,221900.0,30.7807,30.8769,30.7678,30.8641,221900.0
2008-07-02 10:30:00,48.08,48.13,47.87,47.92,321200.0,30.8641,30.8962,30.7293,30.7614,321200.0
2008-07-02 10:40:00,47.93,48.2,47.91,48.18,293500.0,30.7678,30.9411,30.755,30.9283,293500.0
2008-07-02 10:50:00,48.17,48.18,47.86,47.87,177300.0,30.9219,30.9283,30.7229,30.7293,177300.0
2008-07-02 11:00:00,47.86,47.87,47.5,47.59,258300.0,30.7229,30.7293,30.4918,30.5496,258300.0
2008-07-02 11:10:00,47.6,47.71,47.49,47.68,197900.0,30.556,30.6266,30.4854,30.6073,197900.0
2008-07-02 11:20:00,47.68,47.68,47.23,47.29,314000.0,30.6073,30.6073,30.3185,30.357,314000.0
2008-07-02 11:30:00,47.29,47.38,47.04,47.08,276400.0,30.357,30.4148,30.1965,30.2222,276400.0
2008-07-02 11:40:00,47.09,47.12,46.68,46.81,394400.0,30.2286,30.2479,29.9654,30.0489,394400.0
2008-07-02 11:50:00,46.81,46.83,46.58,46.66,173700.0,30.0489,30.0617,29.9012,29.9526,173700.0
2008-07-02 12:00:00,46.66,46.99,46.66,46.98,192400.0,29.9526,30.1644,29.9526,30.158,192400.0
2008-07-02 12:10:00,46.98,47.12,46.93,47.02,115300.0,30.158,30.2479,30.1259,30.1837,115300.0
2008-07-02 12:20:00,47.01,47.04,46.86,47.03,172500.0,30.1772,30.1965,30.0809,30.1901,172500.0
2008-07-02 12:30:00,47.04,47.16,47.0,47.16,221200.0,30.1965,30.2735,30.1708,30.2735,221200.0
2008-07-02 12:40:00,47.16,47.29,47.14,47.2,296600.0,30.2735,30.357,30.2607,30.2992,296600.0
2008-07-02 12:50:00,47.2,47.36,47.19,47.29,221900.0,30.2992,30.4019,30.2928,30.357,221900.0
2008-07-02 13:00:00,47.28,47.32,47.05,47.1,146100.0,30.3506,30.3762,30.2029,30.235,146100.0
2008-07-02 13:10:00,47.11,47.31,47.11,47.3,203000.0,30.2414,30.3698,30.2414,30.3634,203000.0
2008-07-02 13:20:00,47.3,47.46,47.3,47.4,232800.0,30.3634,30.4661,30.3634,30.4276,232800.0
2008-07-02 13:30:00,47.41,47.44,47.35,47.43,236400.0,30.434,30.4533,30.3955,30.4469,236400.0
2008-07-02 13:40:00,47.43,47.55,47.4,47.49,331500.0,30.4469,30.5239,30.4276,30.4854,331500.0
2008-07-02 13:50:00,47.5,47.74,47.45,47.66,281100.0,30.4918,30.6458,30.4597,30.5945,281100.0
2008-07-02 14:00:00,47.67,47.7,47.47,47.49,195800.0,30.6009,30.6202,30.4725,30.4854,195800.0
2008-07-02 14:10:00,47.48,47.6,47.45,47.56,220100.0,30.4789,30.556,30.4597,30.5303,220100.0
2008-07-02 14:20:00,47.55,47.57,47.1,47.17,314800.0,30.5239,30.5367,30.235,30.2799,314800.0
2008-07-02 14:30:00,47.16,47.37,47.07,47.1,290800.0,30.2735,30.4083,30.2158,30.235,290800.0
2008-07-02 14:40:00,47.1,47.3,47.09,47.25,195400.0,30.235,30.3634,30.2286,30.3313,195400.0
2008-07-02 14:50:00,47.25,47.29,47.02,47.07,195300.0,30.3313,30.357,30.1837,30.2158,195300.0
2008-07-02 15:00:00,47.06,47.1,46.95,46.96,191400.0,30.2093,30.235,30.1387,30.1451,191400.0
2008-07-02 15:10:00,46.96,47.13,46.93,47.01,246600.0,30.1451,30.2543,30.1259,30.1772,246600.0
2008-07-02 15:20:00,47.01,47.1,46.86,46.9,270400.0,30.1772,30.235,30.0809,30.1066,270400.0
2008-07-02 15:30:00,46.9,46.94,46.75,46.86,388700.0,30.1066,30.1323,30.0103,30.0809,388700.0
2008-07-02 15:40:00,46.87,46.88,46.73,46.74,420200.0,30.0874,30.0938,29.9975,30.0039,420200.0
2008-07-02 15:50:00,46.75,46.95,46.71,46.71,836600.0,30.0103,30.1387,29.9847,29.9847,836600.0
2008-07-03 09:30:00,47.17,47.45,46.99,47.0,204200.0,30.2799,30.4597,30.1644,30.1708,204200.0
2008-07-03 09:40:00,47.01,47.19,46.5,46.68,654800.0,30.1772,30.2928,29.8499,29.9654,654800.0
2008-07-03 09:50:00,46.66,46.71,46.5,46.65,312500.0,29.9526,29.9847,29.8499,29.9461,312500.0
2008-07-03 10:00:00,46.64,46.95,46.21,46.81,374100.0,29.9397,30.1387,29.6637,30.0489,374100.0
2008-07-03 10:10:00,46.8,47.25,46.68,47.19,237400.0,30.0424,30.3313,29.9654,30.2928,237400.0
2008-07-03 10:20:00,47.18,47.38,47.03,47.16,252700.0,30.2864,30.4148,30.1901,30.2735,252700.0
2008-07-03 10:30:00,47.16,47.47,47.15,47.4,291500.0,30.2735,30.4725,30.2671,30.4276,291500.0
2008-07-03 10:40:00,47.38,47.51,47.18,47.48,293600.0,30.4148,30.4982,30.2864,30.4789,293600.0
2008-07-03 10:50:00,47.48,47.66,47.4,47.42,242400.0,30.4789,30.5945,30.4276,30.4404,242400.0
2008-07-03 11:00:00,47.42,47.61,47.42,47.52,163400.0,30.4404,30.5624,30.4404,30.5046,163400.0
2008-07-03 11:10:00,47.5,47.6,47.43,47.53,201600.0,30.4918,30.556,30.4469,30.511,201600.0
2008-07-03 11:20:00,47.53,47.54,47.29,47.52,170500.0,30.511,30.5175,30.357,30.5046,170500.0
2008-07-03 11:30:00,47.52,47.56,47.31,47.47,133800.0,30.5046,30.5303,30.3698,30.4725,133800.0
2008-07-03 11:40:00,47.46,47.54,47.36,47.5,138600.0,30.4661,30.5175,30.4019,30.4918,138600.0
2008-07-03 11:50:00,47.51,47.51,47.25,47.36,105900.0,30.4982,30.4982,30.3313,30.4019,105900.0
2008-07-03 12:00:00,47.35,47.4,46.95,46.99,163500.0,30.3955,30.4276,30.1387,30.1644,163500.0
2008-07-03 12:10:00,47.0,47.25,46.97,47.21,146700.0,30.1708,30.3313,30.1516,30.3056,146700.0
2008-07-03 12:20:00,47.2,47.22,47.06,47.08,141000.0,30.2992,30.312,30.2093,30.2222,141000.0
2008-07-03 12:30:00,47.09,47.1,46.77,46.93,215400.0,30.2286,30.235,30.0232,30.1259,215400.0
2008-07-03 12:40:00,46.93,46.95,46.76,46.89,276100.0,30.1259,30.1387,30.0168,30.1002,276100.0
2008-07-03 12:50:00,46.9,46.91,46.72,46.81,239400.0,30.1066,30.113,29.9911,30.0489,239400.0
2008-07-07 09:30:00,47.53,48.18,47.47,48.01,396800.0,30.511,30.9283,30.4725,30.8192,396800.0
2008-07-07 09:40:00,48.01,48.25,47.81,48.09,331500.0,30.8192,30.9732,30.6908,30.8705,331500.0
2008-07-07 09:50:00,48.1,48.22,47.83,47.98,214000.0,30.8769,30.954,30.7036,30.7999,214000.0
2008-07-07 10:00:00,47.96,48.03,47.65,47.71,176700.0,30.7871,30.832,30.5881,30.6266,176700.0
2008-07-07 10:10:00,47.7,47.78,47.42,47.55,161500.0,30.6202,30.6715,30.4404,30.5239,161500.0
2008-07-07 10:20:00,47.54,47.69,47.35,47.68,147000.0,30.5175,30.6138,30.3955,30.6073,147000.0
2008-07-07 10:30:00,47.65,47.92,47.58,47.84,136600.0,30.5881,30.7614,30.5431,30.71,136600.0
2008-07-07 10:40:00,47.86,47.92,47.7,47.74,117200.0,30.7229,30.7614,30.6202,30.6458,117200.0
2008-07-07 10:50:00,47.74,47.8,47.6,47.63,108300.0,30.6458,30.6844,30.556,30.5752,108300.0
2008-07-07 11:00:00,47.63,47.68,47.39,47.45,147100.0,30.5752,30.6073,30.4212,30.4597,147100.0
2008-07-07 11:10:00,47.44,47.78,47.43,47.76,125900.0,30.4533,30.6715,30.4469,30.6587,125900.0
2008-07-07 11:20:00,47.74,47.87,47.7,47.78,140800.0,30.6458,30.7293,30.6202,30.6715,140800.0
2008-07-07 11:30:00,47.79,47.87,47.69,47.79,142600.0,30.6779,30.7293,30.6138,30.6779,142600.0
2008-07-07 11:40:00,47.78,47.87,47.71,47.76,135500.0,30.6715,30.7293,30.6266,30.6587,135500.0
2008-07-07 11:50:00,47.76,47.98,47.75,47.96,125900.0,30.6587,30.7999,30.6523,30.7871,125900.0
2008-07-07 12:00:00,47.97,48.04,47.93,48.0,138500.0,30.7935,30.8384,30.7678,30.8128,138500.0
2008-07-07 12:10:00,48.01,48.01,47.57,47.63,126100.0,30.8192,30.8192,30.5367,30.5752,126100.0
2008-07-07 12:20:00,47.62,47.63,47.15,47.15,290600.0,30.5688,30.5752,30.2671,30.2671,290600.0
2008-07-07 12:30:00,47.15,47.23,47.02,47.13,327600.0,30.2671,30.3185,30.1837,30.2543,327600.0
2008-07-07 12:40:00,47.11,47.27,47.08,47.09,299800.0,30.2414,30.3441,30.2222,30.2286,299800.0
2008-07-07 12:50:00,47.09,47.26,46.65,46.7,439900.0,30.2286,30.3377,29.9461,29.9782,439900.0
2008-07-07 13:00:00,46.7,46.94,46.5,46.75,388300.0,29.9782,30.1323,29.8499,30.0103,388300.0
2008-07-07 13:10:00,46.76,46.99,46.75,46.91,215100.0,30.0168,30.1644,30.0103,30.113,215100.0
2008-07-07 13:20:00,46.9,46.96,46.78,46.93,204300.0,30.1066,30.1451,30.0296,30.1259,204300.0
2008-07-07 13:30:00,46.93,47.07,46.93,46.96,259300.0,30.1259,30.2158,30.1259,30.1451,259300.0
2008-07-07 13:40:00,46.96,47.02,46.92,46.98,288900.0,30.1451,30.1837,30.1195,30.158,288900.0
2008-07-07 13:50:00,46.98,46.98,46.73,46.79,144900.0,30.158,30.158,29.9975,30.036,144900.0
2008-07-07 14:00:00,46.79,46.96,46.55,46.66,258500.0,30.036,30.1451,29.8819,29.9526,258500.0
2008-07-07 14:10:00,46.66,46.98,46.55,46.8,280300.0,29.9526,30.158,29.8819,30.0424,280300.0
2008-07-07 14:20:00,46.8,46.98,46.67,46.75,282300.0,30.0424,30.158,29.959,30.0103,282300.0
2008-07-07 14:30:00,46.74,46.76,46.53,46.58,173800.0,30.0039,30.0168,29.8691,29.9012,173800.0
2008-07-07 14:40:00,46.58,46.61,46.37,46.39,286700.0,29.9012,29.9205,29.7664,29.7792,286700.0
2008-07-07 14:50:00,46.39,46.6,46.38,46.6,312400.0,29.7792,29.914,29.7728,29.914,312400.0
2008-07-07 15:00:00,46.61,46.83,46.6,46.72,344500.0,29.9205,30.0617,29.914,29.9911,344500.0
2008-07-07 15:10:00,46.73,47.04,46.67,46.97,656400.0,29.9975,30.1965,29.959,30.1516,656400.0
2008-07-07 15:20:00,46.98,47.26,46.8,47.26,471300.0,30.158,30.3377,30.0424,30.3377,471300.0
2008-07-07 15:30:00,47.25,47.39,47.12,47.39,476000.0,30.3313,30.4212,30.2479,30.4212,476000.0
2008-07-07 15:40:00,47.39,47.49,47.31,47.35,656700.0,30.4212,30.4854,30.3698,30.3955,656700.0
2008-07-07 15:50:00,47.34,47.4,47.1,47.13,463600.0,30.3891,30.4276,30.235,30.2543,463600.0
2008-07-08 09:30:00,47.17,48.08,47.17,48.0,302100.0,30.2799,30.8641,30.2799,30.8128,302100.0
2008-07-08 09:40:00,47.99,48.42,47.68,47.68,585900.0,30.8063,31.0824,30.6073,30.6073,585900.0
2008-07-08 09:50:00,47.67,47.92,47.61,47.63,323400.0,30.6009,30.7614,30.5624,30.5752,323400.0
2008-07-08 10:00:00,47.63,47.99,47.54,47.84,485200.0,30.5752,30.8063,30.5175,30.71,485200.0
2008-07-08 10:10:00,47.83,47.98,47.7,47.8,487900.0,30.7036,30.7999,30.6202,30.6844,487900.0
2008-07-08 10:20:00,47.8,48.07,47.7,47.96,374700.0,30.6844,30.8577,30.6202,30.7871,374700.0
2008-07-08 10:30:00,47.95,48.04,47.37,47.48,287200.0,30.7807,30.8384,30.4083,30.4789,287200.0
2008-07-08 10:40:00,47.48,47.58,47.31,47.48,161200.0,30.4789,30.5431,30.3698,30.4789,161200.0
2008-07-08 10:50:00,47.48,47.65,47.43,47.6,345500.0,30.4789,30.5881,30.4469,30.556,345500.0
2008-07-08 11:00:00,47.59,47.92,47.57,47.92,257500.0,30.5496,30.7614,30.5367,30.7614,257500.0
2008-07-08 11:10:00,47.92,48.24,47.87,48.07,207500.0,30.7614,30.9668,30.7293,30.8577,207500.0
2008-07-08 11:20:00,48.08,48.13,47.97,48.08,227500.0,30.8641,30.8962,30.7935,30.8641,227500.0
2008-07-08 11:30:00,48.1,48.22,47.99,48.01,226100.0,30.8769,30.954,30.8063,30.8192,226100.0
2008-07-08 11:40:00,47.99,48.02,47.79,47.8,108700.0,30.8063,30.8256,30.6779,30.6844,108700.0
2008-07-08 11:50:00,47.8,47.88,47.69,47.8,101200.0,30.6844,30.7357,30.6138,30.6844,101200.0
2008-07-08 12:00:00,47.79,47.87,47.7,47.81,99300.0,30.6779,30.7293,30.6202,30.6908,99300.0
2008-07-08 12:10:00,47.82,48.05,47.56,47.66,182500.0,30.6972,30.8448,30.5303,30.5945,182500.0
2008-07-08 12:20:00,47.66,47.92,47.58,47.91,156500.0,30.5945,30.7614,30.5431,30.755,156500.0
2008-07-08 12:30:00,47.92,48.0,47.72,47.72,155700.0,30.7614,30.8128,30.633,30.633,155700.0
2008-07-08 12:40:00,47.72,47.77,47.6,47.6,182800.0,30.633,30.6651,30.556,30.556,182800.0
2008-07-08 12:50:00,47.61,47.74,47.61,47.69,112700.0,30.5624,30.6458,30.5624,30.6138,112700.0
2008-07-08 13:00:00,47.69,47.89,47.62,47.83,123600.0,30.6138,30.7421,30.5688,30.7036,123600.0
2008-07-08 13:10:00,47.83,47.91,47.8,47.87,202900.0,30.7036,30.755,30.6844,30.7293,202900.0
2008-07-08 13:20:00,47.87,47.92,47.76,47.85,142300.0,30.7293,30.7614,30.6587,30.7165,142300.0
2008-07-08 13:30:00,47.86,47.93,47.69,47.7,161800.0,30.7229,30.7678,30.6138,30.6202,161800.0
2008-07-08 13:40:00,47.7,47.92,47.67,47.85,161200.0,30.6202,30.7614,30.6009,30.7165,161200.0
2008-07-08 13:50:00,47.85,47.85,47.55,47.63,137200.0,30.7165,30.7165,30.5239,30.5752,137200.0
2008-07-08 14:00:00,47.62,47.83,47.56,47.81,148100.0,30.5688,30.7036,30.5303,30.6908,148100.0
2008-07-08 14:10:00,47.8,47.89,47.7,47.77,125300.0,30.6844,30.7421,30.6202,30.6651,125300.0
2008-07-08 14:20:00,47.77,47.83,47.65,47.76,192200.0,30.6651,30.7036,30.5881,30.6587,192200.0
2008-07-08 14:30:00,47.77,47.99,47.64,47.85,262500.0,30.6651,30.8063,30.5817,30.7165,262500.0
2008-07-08 14:40:00,47.85,48.11,47.82,48.0,225800.0,30.7165,30.8834,30.6972,30.8128,225800.0
2008-07-08 14:50:00,48.02,48.16,47.95,48.13,234700.0,30.8256,30.9155,30.7807,30.8962,234700.0
2008-07-08 15:00:00,48.13,48.31,48.05,48.31,284300.0,30.8962,31.0118,30.8448,31.0118,284300.0
2008-07-08 15:10:00,48.32,48.4,47.9,48.28,582600.0,31.0182,31.0695,30.7486,30.9925,582600.0
2008-07-08 15:20:00,48.29,48.37,48.2,48.34,275800.0,30.9989,31.0503,30.9411,31.031,275800.0
2008-07-08 15:30:00,48.34,48.43,48.28,48.42,349500.0,31.031,31.0888,30.9925,31.0824,349500.0
2008-07-08 15:40:00,48.41,48.57,48.0,48.53,721700.0,31.0759,31.1787,30.8128,31.153,721700.0
2008-07-08 15:50:00,48.52,48.69,48.52,48.65,621000.0,31.1466,31.2557,31.1466,31.23,621000.0
2008-07-09 09:30:00,48.63,49.25,48.39,48.5,355000.0,31.2172,31.6152,31.0631,31.1337,355000.0
2008-07-09 09:40:00,48.5,48.75,48.33,48.62,259900.0,31.1337,31.2942,31.0246,31.2107,259900.0
2008-07-09 09:50:00,48.62,48.62,48.15,48.35,271700.0,31.2107,31.2107,30.909,31.0374,271700.0
2008-07-09 10:00:00,48.35,48.38,48.01,48.36,191800.0,31.0374,31.0567,30.8192,31.0438,191800.0
2008-07-09 10:10:00,48.39,48.58,48.32,48.47,230000.0,31.0631,31.1851,31.0182,31.1145,230000.0
2008-07-09 10:20:00,48.46,48.65,48.37,48.63,240500.0,31.108,31.23,31.0503,31.2172,240500.0
2008-07-09 10:30:00,48.64,48.73,48.49,48.51,377700.0,31.2236,31.2814,31.1273,31.1401,377700.0
2008-07-09 10:40:00,48.49,48.58,48.33,48.46,327200.0,31.1273,31.1851,31.0246,31.108,327200.0
2008-07-09 10:50:00,48.45,48.71,48.44,48.6,259500.0,31.1016,31.2685,31.0952,31.1979,259500.0
2008-07-09 11:00:00,48.6,48.92,48.56,48.91,254900.0,31.1979,31.4033,31.1722,31.3969,254900.0
2008-07-09 11:10:00,48.91,49.05,48.63,48.88,260100.0,31.3969,31.4868,31.2172,31.3777,260100.0
2008-07-09 11:20:00,48.85,49.12,48.76,49.09,202800.0,31.3584,31.5317,31.3006,31.5125,202800.0
2008-07-09 11:30:00,49.09,49.2,48.74,48.86,222100.0,31.5125,31.5831,31.2878,31.3648,222100.0
2008-07-09 11:40:00,48.87,48.98,48.77,48.79,136800.0,31.3712,31.4418,31.307,31.3199,136800.0
2008-07-09 11:50:00,48.77,48.82,48.54,48.69,97900.0,31.307,31.3391,31.1594,31.2557,97900.0
2008-07-09 12:00:00,48.68,48.71,48.47,48.71,128900.0,31.2493,31.2685,31.1145,31.2685,128900.0
2008-07-09 12:10:00,48.7,48.82,48.69,48.77,114900.0,31.2621,31.3391,31.2557,31.307,114900.0
2008-07-09 12:20:00,48.77,48.85,48.71,48.75,138400.0,31.307,31.3584,31.2685,31.2942,138400.0
2008-07-09 12:30:00,48.75,48.79,48.57,48.62,178700.0,31.2942,31.3199,31.1787,31.2107,178700.0
2008-07-09 12:40:00,48.62,48.66,48.5,48.5,82800.0,31.2107,31.2364,31.1337,31.1337,82800.0
2008-07-09 12:50:00,48.51,48.6,48.47,48.54,58500.0,31.1401,31.1979,31.1145,31.1594,58500.0
2008-07-09 13:00:00,48.55,48.58,48.3,48.34,96900.0,31.1658,31.1851,31.0053,31.031,96900.0
2008-07-09 13:10:00,48.33,48.44,48.28,48.43,85900.0,31.0246,31.0952,30.9925,31.0888,85900.0
2008-07-09 13:20:00,48.42,48.45,48.3,48.37,113800.0,31.0824,31.1016,31.0053,31.0503,113800.0
2008-07-09 13:30:00,48.36,48.48,48.29,48.32,95700.0,31.0438,31.1209,30.9989,31.0182,95700.0
2008-07-09 13:40:00,48.31,48.44,48.31,48.37,69400.0,31.0118,31.0952,31.0118,31.0503,69400.0
2008-07-09 13:50:00,48.38,48.44,48.28,48.36,98300.0,31.0567,31.0952,30.9925,31.0438,98300.0
2008-07-09 14:00:00,48.36,48.38,48.15,48.26,138600.0,31.0438,31.0567,30.909,30.9797,138600.0
2008-07-09 14:10:00,48.26,48.32,48.18,48.2,165500.0,30.9797,31.0182,30.9283,30.9411,165500.0
2008-07-09 14:20:00,48.18,48.31,48.12,48.17,126700.0,30.9283,31.0118,30.8898,30.9219,126700.0
2008-07-09 14:30:00,48.17,48.23,48.1,48.13,81200.0,30.9219,30.9604,30.8769,30.8962,81200.0
2008-07-09 14:40:00,48.12,48.17,48.03,48.09,141100.0,30.8898,30.9219,30.832,30.8705,141100.0
2008-07-09 14:50:00,48.09,48.09,47.81,47.85,191900.0,30.8705,30.8705,30.6908,30.7165,191900.0
2008-07-09 15:00:00,47.85,47.87,47.6,47.61,301100.0,30.7165,30.7293,30.556,30.5624,301100.0
2008-07-09 15:10:00,47.6,47.7,47.55,47.61,366600.0,30.556,30.6202,30.5239,30.5624,366600.0
2008-07-09 15:20:00,47.6,47.81,47.57,47.74,298200.0,30.556,30.6908,30.5367,30.6458,298200.0
2008-07-09 15:30:00,47.75,47.83,47.6,47.62,297400.0,30.6523,30.7036,30.556,30.5688,297400.0
2008-07-09 15:40:00,47.62,47.63,47.15,47.22,708800.0,30.5688,30.5752,30.2671,30.312,708800.0
2008-07-09 15:50:00,47.22,47.44,47.22,47.34,809500.0,30.312,30.4533,30.312,30.3891,809500.0
2008-07-10 09:30:00,47.42,47.42,45.77,46.0,731300.0,30.4404,30.4404,29.3812,29.5289,731300.0
2008-07-10 09:40:00,46.0,46.56,45.9,46.54,515600.0,29.5289,29.8884,29.4647,29.8755,515600.0
2008-07-10 09:50:00,46.54,46.74,46.14,46.22,386400.0,29.8755,30.0039,29.6188,29.6701,386400.0
2008-07-10 10:00:00,46.28,46.39,46.1,46.1,290100.0,29.7086,29.7792,29.5931,29.5931,290100.0
2008-07-10 10:10:00,46.1,46.33,45.65,45.86,371300.0,29.5931,29.7407,29.3042,29.439,371300.0
2008-07-10 10:20:00,45.84,45.94,45.27,45.7,824700.0,29.4262,29.4904,29.0603,29.3363,824700.0
2008-07-10 10:30:00,45.69,45.71,45.44,45.51,305100.0,29.3299,29.3427,29.1694,29.2143,305100.0
2008-07-10 10:40:00,45.49,45.68,45.41,45.59,421900.0,29.2015,29.3235,29.1501,29.2657,421900.0
2008-07-10 10:50:00,45.59,45.63,45.4,45.44,185000.0,29.2657,29.2914,29.1437,29.1694,185000.0
2008-07-10 11:00:00,45.42,45.77,45.39,45.53,242400.0,29.1566,29.3812,29.1373,29.2272,242400.0
2008-07-10 11:10:00,45.53,45.7,45.34,45.36,221700.0,29.2272,29.3363,29.1052,29.1181,221700.0
2008-07-10 11:20:00,45.35,45.49,45.28,45.36,253200.0,29.1116,29.2015,29.0667,29.1181,253200.0
2008-07-10 11:30:00,45.35,45.8,45.34,45.8,342500.0,29.1116,29.4005,29.1052,29.4005,342500.0
2008-07-10 11:40:00,45.79,45.9,45.66,45.67,300900.0,29.3941,29.4647,29.3106,29.317,300900.0
2008-07-10 11:50:00,45.66,45.94,45.64,45.93,267500.0,29.3106,29.4904,29.2978,29.484,267500.0
2008-07-10 12:00:00,45.93,46.03,45.85,45.85,344800.0,29.484,29.5481,29.4326,29.4326,344800.0
2008-07-10 12:10:00,45.84,45.95,45.72,45.78,214400.0,29.4262,29.4968,29.3491,29.3877,214400.0
2008-07-10 12:20:00,45.78,45.83,45.69,45.7,171600.0,29.3877,29.4198,29.3299,29.3363,171600.0
2008-07-10 12:30:00,45.7,45.78,45.68,45.75,205700.0,29.3363,29.3877,29.3235,29.3684,205700.0
2008-07-10 12:40:00,45.76,45.9,45.75,45.81,163200.0,29.3748,29.4647,29.3684,29.4069,163200.0
2008-07-10 12:50:00,45.81,45.84,45.6,45.62,235400.0,29.4069,29.4262,29.2721,29.285,235400.0
2008-07-10 13:00:00,45.62,45.86,45.62,45.81,168200.0,29.285,29.439,29.285,29.4069,168200.0
2008-07-10 13:10:00,45.81,45.94,45.75,45.84,179300.0,29.4069,29.4904,29.3684,29.4262,179300.0
2008-07-10 13:20:00,45.84,45.88,45.64,45.79,295400.0,29.4262,29.4519,29.2978,29.3941,295400.0
2008-07-10 13:30:00,45.77,46.03,45.76,45.96,317500.0,29.3812,29.5481,29.3748,29.5032,317500.0
2008-07-10 13:40:00,45.95,46.02,45.64,45.96,160500.0,29.4968,29.5417,29.2978,29.5032,160500.0
2008-07-10 13:50:00,45.96,46.02,45.84,45.85,205600.0,29.5032,29.5417,29.4262,29.4326,205600.0
2008-07-10 14:00:00,45.85,45.86,45.74,45.77,175500.0,29.4326,29.439,29.362,29.3812,175500.0
2008-07-10 14:10:00,45.76,45.82,45.5,45.5,172500.0,29.3748,29.4133,29.2079,29.2079,172500.0
2008-07-10 14:20:00,45.51,45.57,45.16,45.34,483100.0,29.2143,29.2529,28.9897,29.1052,483100.0
2008-07-10 14:30:00,45.36,45.5,45.33,45.46,335700.0,29.1181,29.2079,29.0988,29.1822,335700.0
2008-07-10 14:40:00,45.47,45.51,45.18,45.19,279700.0,29.1887,29.2143,29.0025,29.0089,279700.0
2008-07-10 14:50:00,45.19,45.2,44.9,44.94,321200.0,29.0089,29.0153,28.8228,28.8484,321200.0
2008-07-10 15:00:00,44.94,45.06,44.85,44.98,604700.0,28.8484,28.9255,28.7907,28.8741,604700.0
2008-07-10 15:10:00,44.98,45.07,44.88,44.92,536800.0,28.8741,28.9319,28.8099,28.8356,536800.0
2008-07-10 15:20:00,44.91,45.09,44.85,44.88,321600.0,28.8292,28.9447,28.7907,28.8099,321600.0
2008-07-10 15:30:00,44.89,45.24,44.72,44.81,689200.0,28.8163,29.041,28.7072,28.765,689200.0
2008-07-10 15:40:00,44.82,44.86,44.53,44.61,739200.0,28.7714,28.7971,28.5852,28.6366,739200.0
2008-07-10 15:50:00,44.63,45.59,44.55,44.93,1182000.0,28.6494,29.2657,28.5981,28.842,1182000.0
2008-07-11 09:30:00,44.45,44.8,43.79,44.07,436400.0,28.5339,28.7586,28.1102,28.29,436400.0
2008-07-11 09:40:00,44.03,44.49,44.0,44.35,353500.0,28.2643,28.5596,28.245,28.4697,353500.0
2008-07-11 09:50:00,44.34,44.35,44.23,44.28,389900.0,28.4633,28.4697,28.3927,28.4248,389900.0
2008-07-11 10:00:00,44.26,44.28,44.15,44.23,365000.0,28.4119,28.4248,28.3413,28.3927,365000.0
2008-07-11 10:10:00,44.21,44.41,44.1,44.39,343600.0,28.3798,28.5082,28.3092,28.4954,343600.0
2008-07-11 10:20:00,44.39,44.51,44.09,44.22,499300.0,28.4954,28.5724,28.3028,28.3862,499300.0
2008-07-11 10:30:00,44.21,44.33,43.9,43.91,826000.0,28.3798,28.4569,28.1808,28.1872,826000.0
2008-07-11 10:40:00,43.9,43.99,43.79,43.92,354700.0,28.1808,28.2386,28.1102,28.1937,354700.0
2008-07-11 10:50:00,43.94,44.17,43.88,43.95,419600.0,28.2065,28.3542,28.168,28.2129,419600.0
2008-07-11 11:00:00,43.96,44.02,43.81,43.83,371200.0,28.2193,28.2579,28.1231,28.1359,371200.0
2008-07-11 11:10:00,43.83,43.93,43.79,43.91,270000.0,28.1359,28.2001,28.1102,28.1872,270000.0
2008-07-11 11:20:00,43.91,44.03,43.77,43.78,657300.0,28.1872,28.2643,28.0974,28.1038,657300.0
2008-07-11 11:30:00,43.77,43.78,43.55,43.57,313800.0,28.0974,28.1038,27.9562,27.969,313800.0
2008-07-11 11:40:00,43.58,43.73,43.57,43.59,198900.0,27.9754,28.0717,27.969,27.9818,198900.0
2008-07-11 11:50:00,43.6,43.62,43.3,43.5,269900.0,27.9882,28.0011,27.7957,27.9241,269900.0
2008-07-11 12:00:00,43.5,43.57,43.16,43.17,388800.0,27.9241,27.969,27.7058,27.7122,388800.0
2008-07-11 12:10:00,43.18,43.33,43.1,43.27,238000.0,27.7186,27.8149,27.6673,27.7764,238000.0
2008-07-11 12:20:00,43.27,43.47,43.19,43.38,235400.0,27.7764,27.9048,27.7251,27.847,235400.0
2008-07-11 12:30:00,43.38,43.46,43.28,43.28,199300.0,27.847,27.8984,27.7828,27.7828,199300.0
2008-07-11 12:40:00,43.29,43.47,43.28,43.45,170000.0,27.7893,27.9048,27.7828,27.892,170000.0
2008-07-11 12:50:00,43.45,43.54,43.39,43.49,161400.0,27.892,27.9497,27.8534,27.9176,161400.0
2008-07-11 13:00:00,43.49,43.59,43.38,43.53,159900.0,27.9176,27.9818,27.847,27.9433,159900.0
2008-07-11 13:10:00,43.53,43.74,43.39,43.68,196400.0,27.9433,28.0781,27.8534,28.0396,196400.0
2008-07-11 13:20:00,43.67,43.8,43.61,43.72,181800.0,28.0332,28.1166,27.9947,28.0653,181800.0
2008-07-11 13:30:00,43.72,43.92,43.68,43.87,254200.0,28.0653,28.1937,28.0396,28.1616,254200.0
2008-07-11 13:40:00,43.88,44.12,43.84,44.11,297900.0,28.168,28.3221,28.1423,28.3156,297900.0
2008-07-11 13:50:00,44.11,44.3,44.05,44.16,243200.0,28.3156,28.4376,28.2771,28.3477,243200.0
2008-07-11 14:00:00,44.16,44.64,44.11,44.43,318800.0,28.3477,28.6559,28.3156,28.5211,318800.0
2008-07-11 14:10:00,44.43,44.71,44.38,44.67,337100.0,28.5211,28.7008,28.489,28.6751,337100.0
2008-07-11 14:20:00,44.68,44.68,44.21,44.3,302400.0,28.6815,28.6815,28.3798,28.4376,302400.0
2008-07-11 14:30:00,44.31,44.39,44.22,44.33,175300.0,28.444,28.4954,28.3862,28.4569,175300.0
2008-07-11 14:40:00,44.33,44.88,44.3,44.86,218400.0,28.4569,28.8099,28.4376,28.7971,218400.0
2008-07-11 14:50:00,44.88,45.04,44.49,44.82,439700.0,28.8099,28.9126,28.5596,28.7714,439700.0
2008-07-11 15:00:00,44.82,45.25,44.7,44.95,513200.0,28.7714,29.0474,28.6944,28.8549,513200.0
2008-07-11 15:10:00,44.95,45.02,44.5,44.53,377200.0,28.8549,28.8998,28.566,28.5852,377200.0
2008-07-11 15:20:00,44.54,44.75,44.5,44.59,581800.0,28.5917,28.7265,28.566,28.6238,581800.0
2008-07-11 15:30:00,44.59,44.79,44.54,44.74,798000.0,28.6238,28.7521,28.5917,28.7201,798000.0
2008-07-11 15:40:00,44.73,44.97,44.65,44.93,630400.0,28.7136,28.8677,28.6623,28.842,630400.0
2008-07-11 15:50:00,44.93,45.06,44.75,44.8,687400.0,28.842,28.9255,28.7265,28.7586,687400.0
2008-07-14 09:30:00,45.2,45.25,44.97,45.09,206200.0,29.0153,29.0474,28.8677,28.9447,206200.0
2008-07-14 09:40:00,45.07,45.15,44.38,44.55,398800.0,28.9319,28.9832,28.489,28.5981,398800.0
2008-07-14 09:50:00,44.55,44.66,44.2,44.39,376900.0,28.5981,28.6687,28.3734,28.4954,376900.0
2008-07-14 10:00:00,44.39,44.76,44.14,44.65,469800.0,28.4954,28.7329,28.3349,28.6623,469800.0
2008-07-14 10:10:00,44.65,44.85,44.49,44.67,334000.0,28.6623,28.7907,28.5596,28.6751,334000.0
2008-07-14 10:20:00,44.65,44.84,44.23,44.4,219700.0,28.6623,28.7842,28.3927,28.5018,219700.0
2008-07-14 10:30:00,44.41,44.67,44.4,44.57,198600.0,28.5082,28.6751,28.5018,28.6109,198600.0
2008-07-14 10:40:00,44.57,44.67,44.25,44.33,230600.0,28.6109,28.6751,28.4055,28.4569,230600.0
2008-07-14 10:50:00,44.33,44.73,44.32,44.61,254300.0,28.4569,28.7136,28.4504,28.6366,254300.0
2008-07-14 11:00:00,44.61,44.67,44.46,44.61,298400.0,28.6366,28.6751,28.5403,28.6366,298400.0
2008-07-14 11:10:00,44.6,44.74,44.41,44.73,220200.0,28.6302,28.7201,28.5082,28.7136,220200.0
2008-07-14 11:20:00,44.74,44.76,44.4,44.67,221900.0,28.7201,28.7329,28.5018,28.6751,221900.0
2008-07-14 11:30:00,44.68,44.69,44.5,44.63,225400.0,28.6815,28.688,28.566,28.6494,225400.0
2008-07-14 11:40:00,44.63,44.73,44.53,44.59,163900.0,28.6494,28.7136,28.5852,28.6238,163900.0
2008-07-14 11:50:00,44.59,44.6,44.19,44.51,283900.0,28.6238,28.6302,28.367,28.5724,283900.0
2008-07-14 12:00:00,44.5,44.57,44.13,44.19,215700.0,28.566,28.6109,28.3285,28.367,215700.0
2008-07-14 12:10:00,44.2,44.25,44.06,44.13,309100.0,28.3734,28.4055,28.2835,28.3285,309100.0
2008-07-14 12:20:00,44.14,44.2,43.88,44.05,285000.0,28.3349,28.3734,28.168,28.2771,285000.0
2008-07-14 12:30:00,44.04,44.12,43.8,43.93,166700.0,28.2707,28.3221,28.1166,28.2001,166700.0
2008-07-14 12:40:00,43.94,43.97,43.83,43.88,123600.0,28.2065,28.2258,28.1359,28.168,123600.0
2008-07-14 12:50:00,43.9,44.06,43.83,43.84,138200.0,28.1808,28.2835,28.1359,28.1423,138200.0
2008-07-14 13:00:00,43.84,43.89,43.6,43.65,188700.0,28.1423,28.1744,27.9882,28.0203,188700.0
2008-07-14 13:10:00,43.66,43.77,43.53,43.77,188800.0,28.0268,28.0974,27.9433,28.0974,188800.0
2008-07-14 13:20:00,43.77,43.85,43.76,43.81,150800.0,28.0974,28.1487,28.091,28.1231,150800.0
2008-07-14 13:30:00,43.81,43.86,43.72,43.85,163100.0,28.1231,28.1552,28.0653,28.1487,163100.0
2008-07-14 13:40:00,43.85,44.12,43.83,44.05,221700.0,28.1487,28.3221,28.1359,28.2771,221700.0
2008-07-14 13:50:00,44.04,44.06,43.89,43.98,142700.0,28.2707,28.2835,28.1744,28.2322,142700.0
2008-07-14 14:00:00,43.98,44.08,43.9,44.0,213700.0,28.2322,28.2964,28.1808,28.245,213700.0
2008-07-14 14:10:00,44.0,44.06,43.81,43.89,235800.0,28.245,28.2835,28.1231,28.1744,235800.0
2008-07-14 14:20:00,43.89,43.95,43.88,43.9,274400.0,28.1744,28.2129,28.168,28.1808,274400.0
2008-07-14 14:30:00,43.91,44.02,43.9,43.95,100700.0,28.1872,28.2579,28.1808,28.2129,100700.0
2008-07-14 14:40:00,43.94,43.97,43.75,43.84,251600.0,28.2065,28.2258,28.0845,28.1423,251600.0
2008-07-14 14:50:00,43.84,43.95,43.78,43.9,250900.0,28.1423,28.2129,28.1038,28.1808,250900.0
2008-07-14 15:00:00,43.9,43.91,43.79,43.82,289900.0,28.1808,28.1872,28.1102,28.1295,289900.0
2008-07-14 15:10:00,43.81,43.99,43.81,43.94,193500.0,28.1231,28.2386,28.1231,28.2065,193500.0
2008-07-14 15:20:00,43.95,44.33,43.94,44.21,431700.0,28.2129,28.4569,28.2065,28.3798,431700.0
2008-07-14 15:30:00,44.22,44.47,44.2,44.41,502200.0,28.3862,28.5467,28.3734,28.5082,502200.0
2008-07-14 15:40:00,44.41,44.41,44.24,44.34,502300.0,28.5082,28.5082,28.3991,28.4633,502300.0
2008-07-14 15:50:00,44.34,44.34,43.83,43.91,845800.0,28.4633,28.4633,28.1359,28.1872,845800.0
2008-07-15 09:30:00,43.35,43.44,43.05,43.28,174200.0,27.8278,27.8855,27.6352,27.7828,174200.0
2008-07-15 09:40:00,43.27,43.56,43.26,43.38,334400.0,27.7764,27.9626,27.77,27.847,334400.0
2008-07-15 09:50:00,43.38,43.38,43.05,43.12,561900.0,27.847,27.847,27.6352,27.6801,561900.0
2008-07-15 10:00:00,43.11,43.13,42.32,42.48,765300.0,27.6737,27.6865,27.1666,27.2693,765300.0
2008-07-15 10:10:00,42.47,42.74,42.38,42.72,459000.0,27.2629,27.4362,27.2051,27.4233,459000.0
2008-07-15 10:20:00,42.72,42.82,42.51,42.65,336100.0,27.4233,27.4875,27.2885,27.3784,336100.0
2008-07-15 10:30:00,42.64,42.68,42.5,42.65,227200.0,27.372,27.3977,27.2821,27.3784,227200.0
2008-07-15 10:40:00,42.68,42.9,42.6,42.88,155100.0,27.3977,27.5389,27.3463,27.5261,155100.0
2008-07-15 10:50:00,42.88,43.33,42.84,43.22,312900.0,27.5261,27.8149,27.5004,27.7443,312900.0
2008-07-15 11:00:00,43.23,44.14,43.21,44.04,586800.0,27.7507,28.3349,27.7379,28.2707,586800.0
2008-07-15 11:10:00,44.03,44.05,43.6,43.82,376200.0,28.2643,28.2771,27.9882,28.1295,376200.0
2008-07-15 11:20:00,43.81,43.96,43.54,43.61,407800.0,28.1231,28.2193,27.9497,27.9947,407800.0
2008-07-15 11:30:00,43.61,43.61,43.39,43.52,276300.0,27.9947,27.9947,27.8534,27.9369,276300.0
2008-07-15 11:40:00,43.53,43.68,43.45,43.56,202700.0,27.9433,28.0396,27.892,27.9626,202700.0
2008-07-15 11:50:00,43.56,44.05,43.52,44.03,322900.0,27.9626,28.2771,27.9369,28.2643,322900.0
2008-07-15 12:00:00,44.03,44.33,43.99,44.04,402500.0,28.2643,28.4569,28.2386,28.2707,402500.0
2008-07-15 12:10:00,44.04,44.33,43.93,44.31,232300.0,28.2707,28.4569,28.2001,28.444,232300.0
2008-07-15 12:20:00,44.3,44.48,44.02,44.31,356600.0,28.4376,28.5531,28.2579,28.444,356600.0
2008-07-15 12:30:00,44.3,44.55,44.3,44.46,374900.0,28.4376,28.5981,28.4376,28.5403,374900.0
2008-07-15 12:40:00,44.47,44.56,44.19,44.19,382900.0,28.5467,28.6045,28.367,28.367,382900.0
2008-07-15 12:50:00,44.18,44.43,44.15,44.42,201200.0,28.3606,28.5211,28.3413,28.5146,201200.0
2008-07-15 13:00:00,44.42,44.55,44.34,44.49,336400.0,28.5146,28.5981,28.4633,28.5596,336400.0
2008-07-15 13:10:00,44.48,44.48,44.24,44.32,209700.0,28.5531,28.5531,28.3991,28.4504,209700.0
2008-07-15 13:20:00,44.31,44.33,43.84,43.9,357800.0,28.444,28.4569,28.1423,28.1808,357800.0
2008-07-15 13:30:00,43.91,44.13,43.76,43.89,232100.0,28.1872,28.3285,28.091,28.1744,232100.0
2008-07-15 13:40:00,43.85,44.12,43.84,44.1,142400.0,28.1487,28.3221,28.1423,28.3092,142400.0
2008-07-15 13:50:00,44.1,44.24,43.95,44.01,294300.0,28.3092,28.3991,28.2129,28.2514,294300.0
2008-07-15 14:00:00,44.02,44.1,43.84,43.91,540600.0,28.2579,28.3092,28.1423,28.1872,540600.0
2008-07-15 14:10:00,43.91,44.16,43.88,44.1,147300.0,28.1872,28.3477,28.168,28.3092,147300.0
2008-07-15 14:20:00,44.09,44.17,43.97,44.13,159300.0,28.3028,28.3542,28.2258,28.3285,159300.0
2008-07-15 14:30:00,44.13,44.34,44.11,44.13,232300.0,28.3285,28.4633,28.3156,28.3285,232300.0
2008-07-15 14:40:00,44.13,44.17,44.03,44.11,266400.0,28.3285,28.3542,28.2643,28.3156,266400.0
2008-07-15 14:50:00,44.11,44.21,44.03,44.12,251900.0,28.3156,28.3798,28.2643,28.3221,251900.0
2008-07-15 15:00:00,44.12,44.34,44.09,44.32,380500.0,28.3221,28.4633,28.3028,28.4504,380500.0
2008-07-15 15:10:00,44.34,44.41,44.09,44.34,302000.0,28.4633,28.5082,28.3028,28.4633,302000.0
2008-07-15 15:20:00,44.34,44.34,43.89,43.89,357600.0,28.4633,28.4633,28.1744,28.1744,357600.0
2008-07-15 15:30:00,43.9,44.05,43.8,43.87,449400.0,28.1808,28.2771,28.1166,28.1616,449400.0
2008-07-15 15:40:00,43.88,43.92,43.65,43.74,382400.0,28.168,28.1937,28.0203,28.0781,382400.0
2008-07-15 15:50:00,43.75,43.99,43.63,43.66,749500.0,28.0845,28.2386,28.0075,28.0268,749500.0
2008-07-16 09:30:00,43.65,44.37,43.6,44.12,395500.0,28.0203,28.4825,27.9882,28.3221,395500.0
2008-07-16 09:40:00,44.1,44.11,43.54,43.66,161400.0,28.3092,28.3156,27.9497,28.0268,161400.0
2008-07-16 09:50:00,43.65,44.32,43.65,44.3,286300.0,28.0203,28.4504,28.0203,28.4376,286300.0
2008-07-16 10:00:00,44.27,44.38,43.82,43.96,240600.0,28.4183,28.489,28.1295,28.2193,240600.0
2008-07-16 10:10:00,43.96,43.96,43.63,43.63,173800.0,28.2193,28.2193,28.0075,28.0075,173800.0
2008-07-16 10:20:00,43.64,43.9,43.5,43.87,237300.0,28.0139,28.1808,27.9241,28.1616,237300.0
2008-07-16 10:30:00,43.86,44.83,43.81,44.81,469200.0,28.1552,28.7778,28.1231,28.765,469200.0
2008-07-16 10:40:00,44.82,44.99,44.63,44.7,413800.0,28.7714,28.8805,28.6494,28.6944,413800.0
2008-07-16 10:50:00,44.7,44.77,44.55,44.58,328500.0,28.6944,28.7393,28.5981,28.6173,328500.0
2008-07-16 11:00:00,44.62,44.93,44.6,44.89,316800.0,28.643,28.842,28.6302,28.8163,316800.0
2008-07-16 11:10:00,44.9,45.06,44.89,44.97,257000.0,28.8228,28.9255,28.8163,28.8677,257000.0
2008-07-16 11:20:00,44.98,44.98,44.58,44.6,294400.0,28.8741,28.8741,28.6173,28.6302,294400.0
2008-07-16 11:30:00,44.58,44.73,44.58,44.66,198600.0,28.6173,28.7136,28.6173,28.6687,198600.0
2008-07-16 11:40:00,44.67,44.71,44.63,44.66,245100.0,28.6751,28.7008,28.6494,28.6687,245100.0
2008-07-16 11:50:00,44.66,44.89,44.65,44.77,160600.0,28.6687,28.8163,28.6623,28.7393,160600.0
2008-07-16 12:00:00,44.76,44.84,44.68,44.77,188500.0,28.7329,28.7842,28.6815,28.7393,188500.0
2008-07-16 12:10:00,44.75,45.0,44.75,44.98,259400.0,28.7265,28.887,28.7265,28.8741,259400.0
2008-07-16 12:20:00,44.98,45.17,44.95,45.14,384600.0,28.8741,28.9961,28.8549,28.9768,384600.0
2008-07-16 12:30:00,45.14,45.25,45.11,45.12,219400.0,28.9768,29.0474,28.9576,28.964,219400.0
2008-07-16 12:40:00,45.14,45.25,45.14,45.21,220000.0,28.9768,29.0474,28.9768,29.0218,220000.0
2008-07-16 12:50:00,45.21,45.22,45.1,45.12,345300.0,29.0218,29.0282,28.9511,28.964,345300.0
2008-07-16 13:00:00,45.12,45.44,45.08,45.32,499800.0,28.964,29.1694,28.9383,29.0924,499800.0
2008-07-16 13:10:00,45.32,45.36,45.1,45.22,300000.0,29.0924,29.1181,28.9511,29.0282,300000.0
2008-07-16 13:20:00,45.21,45.42,45.18,45.4,236500.0,29.0218,29.1566,29.0025,29.1437,236500.0
2008-07-16 13:30:00,45.4,45.46,45.3,45.37,285100.0,29.1437,29.1822,29.0795,29.1245,285100.0
2008-07-16 13:40:00,45.36,45.45,45.29,45.32,200800.0,29.1181,29.1758,29.0731,29.0924,200800.0
2008-07-16 13:50:00,45.32,45.41,45.27,45.4,129500.0,29.0924,29.1501,29.0603,29.1437,129500.0
2008-07-16 14:00:00,45.41,45.5,45.11,45.19,339300.0,29.1501,29.2079,28.9576,29.0089,339300.0
2008-07-16 14:10:00,45.19,45.6,45.18,45.49,273500.0,29.0089,29.2721,29.0025,29.2015,273500.0
2008-07-16 14:20:00,45.5,45.56,45.41,45.49,222100.0,29.2079,29.2464,29.1501,29.2015,222100.0
2008-07-16 14:30:00,45.49,45.73,45.49,45.66,284200.0,29.2015,29.3556,29.2015,29.3106,284200.0
2008-07-16 14:40:00,45.67,45.69,45.46,45.6,359100.0,29.317,29.3299,29.1822,29.2721,359100.0
2008-07-16 14:50:00,45.6,45.76,45.59,45.74,250500.0,29.2721,29.3748,29.2657,29.362,250500.0
2008-07-16 15:00:00,45.73,45.83,45.67,45.77,272900.0,29.3556,29.4198,29.317,29.3812,272900.0
2008-07-16 15:10:00,45.78,45.96,45.75,45.94,407000.0,29.3877,29.5032,29.3684,29.4904,407000.0
2008-07-16 15:20:00,45.93,46.16,45.9,46.09,546800.0,29.484,29.6316,29.4647,29.5867,546800.0
2008-07-16 15:30:00,46.1,46.1,45.97,46.09,462900.0,29.5931,29.5931,29.5096,29.5867,462900.0
2008-07-16 15:40:00,46.1,46.23,46.04,46.2,762200.0,29.5931,29.6765,29.5546,29.6573,762200.0
2008-07-16 15:50:00,46.21,46.23,46.0,46.12,1072300.0,29.6637,29.6765,29.5289,29.6059,1072300.0
2008-07-17 09:30:00,46.34,46.69,46.03,46.15,271400.0,29.7471,29.9718,29.5481,29.6252,271400.0
2008-07-17 09:40:00,46.18,46.83,46.18,46.2,341300.0,29.6444,30.0617,29.6444,29.6573,341300.0
2008-07-17 09:50:00,46.21,46.25,45.95,46.14,410900.0,29.6637,29.6894,29.4968,29.6188,410900.0
2008-07-17 10:00:00,46.14,46.15,45.6,45.78,430600.0,29.6188,29.6252,29.2721,29.3877,430600.0
2008-07-17 10:10:00,45.78,45.83,45.58,45.77,295300.0,29.3877,29.4198,29.2593,29.3812,295300.0
2008-07-17 10:20:00,45.77,45.82,45.63,45.68,196500.0,29.3812,29.4133,29.2914,29.3235,196500.0
2008-07-17 10:30:00,45.69,46.29,45.6,46.18,184600.0,29.3299,29.715,29.2721,29.6444,184600.0
2008-07-17 10:40:00,46.15,46.25,45.64,45.69,214800.0,29.6252,29.6894,29.2978,29.3299,214800.0
2008-07-17 10:50:00,45.68,46.15,45.5,45.59,134100.0,29.3235,29.6252,29.2079,29.2657,134100.0
2008-07-17 11:00:00,45.6,45.68,45.17,45.19,130000.0,29.2721,29.3235,28.9961,29.0089,130000.0
2008-07-17 11:10:00,45.19,45.58,45.18,45.49,129700.0,29.0089,29.2593,29.0025,29.2015,129700.0
2008-07-17 11:20:00,45.48,46.0,45.37,45.9,135200.0,29.1951,29.5289,29.1245,29.4647,135200.0
2008-07-17 11:30:00,45.9,46.13,45.8,46.09,215200.0,29.4647,29.6123,29.4005,29.5867,215200.0
2008-07-17 11:40:00,46.09,46.49,46.08,46.39,322900.0,29.5867,29.8434,29.5802,29.7792,322900.0
2008-07-17 11:50:00,46.4,46.76,46.39,46.62,296400.0,29.7857,30.0168,29.7792,29.9269,296400.0
2008-07-17 12:00:00,46.62,46.63,46.27,46.29,107200.0,29.9269,29.9333,29.7022,29.715,107200.0
2008-07-17 12:10:00,46.29,46.45,46.25,46.43,155700.0,29.715,29.8178,29.6894,29.8049,155700.0
2008-07-17 12:20:00,46.43,46.52,46.35,46.42,119700.0,29.8049,29.8627,29.7536,29.7985,119700.0
2008-07-17 12:30:00,46.43,46.44,46.22,46.22,114800.0,29.8049,29.8113,29.6701,29.6701,114800.0
2008-07-17 12:40:00,46.23,46.38,46.18,46.37,103900.0,29.6765,29.7728,29.6444,29.7664,103900.0
2008-07-17 12:50:00,46.37,46.71,46.37,46.61,130300.0,29.7664,29.9847,29.7664,29.9205,130300.0
2008-07-17 13:00:00,46.62,46.76,46.47,46.75,150200.0,29.9269,30.0168,29.8306,30.0103,150200.0
2008-07-17 13:10:00,46.75,47.32,46.73,47.18,394500.0,30.0103,30.3762,29.9975,30.2864,394500.0
2008-07-17 13:20:00,47.18,47.18,46.8,46.83,188900.0,30.2864,30.2864,30.0424,30.0617,188900.0
2008-07-17 13:30:00,46.83,47.1,46.81,47.04,381400.0,30.0617,30.235,30.0489,30.1965,381400.0
2008-07-17 13:40:00,47.02,47.23,46.98,47.07,389800.0,30.1837,30.3185,30.158,30.2158,389800.0
2008-07-17 13:50:00,47.06,47.19,46.72,47.1,288100.0,30.2093,30.2928,29.9911,30.235,288100.0
2008-07-17 14:00:00,47.11,47.43,45.17,47.43,439600.0,30.2414,30.4469,28.9961,30.4469,439600.0
2008-07-17 14:10:00,47.42,47.56,47.39,47.42,586100.0,30.4404,30.5303,30.4212,30.4404,586100.0
2008-07-17 14:20:00,47.43,47.76,47.42,47.76,656400.0,30.4469,30.6587,30.4404,30.6587,656400.0
2008-07-17 14:30:00,47.76,47.8,47.43,47.47,750000.0,30.6587,30.6844,30.4469,30.4725,750000.0
2008-07-17 14:40:00,47.48,47.53,47.31,47.4,559200.0,30.4789,30.511,30.3698,30.4276,559200.0
2008-07-17 14:50:00,47.39,47.54,47.14,47.31,485900.0,30.4212,30.5175,30.2607,30.3698,485900.0
2008-07-17 15:00:00,47.33,47.57,47.31,47.46,371200.0,30.3827,30.5367,30.3698,30.4661,371200.0
2008-07-17 15:10:00,47.46,47.62,47.38,47.52,543100.0,30.4661,30.5688,30.4148,30.5046,543100.0
2008-07-17 15:20:00,47.52,47.62,47.51,47.58,383400.0,30.5046,30.5688,30.4982,30.5431,383400.0
2008-07-17 15:30:00,47.59,47.73,47.56,47.58,645700.0,30.5496,30.6394,30.5303,30.5431,645700.0
2008-07-17 15:40:00,47.54,47.68,47.46,47.59,795700.0,30.5175,30.6073,30.4661,30.5496,795700.0
2008-07-17 15:50:00,47.59,47.61,47.49,47.59,1057300.0,30.5496,30.5624,30.4854,30.5496,1057300.0
2008-07-18 09:30:00,47.9,47.9,46.89,47.04,1476100.0,30.7486,30.7486,30.1002,30.1965,1476100.0
2008-07-18 09:40:00,47.06,47.1,46.65,46.86,323400.0,30.2093,30.235,29.9461,30.0809,323400.0
2008-07-18 09:50:00,46.86,46.95,46.52,46.77,335300.0,30.0809,30.1387,29.8627,30.0232,335300.0
2008-07-18 10:00:00,46.77,47.07,46.44,47.04,162400.0,30.0232,30.2158,29.8113,30.1965,162400.0
2008-07-18 10:10:00,47.06,47.07,46.85,46.93,161400.0,30.2093,30.2158,30.0745,30.1259,161400.0
2008-07-18 10:20:00,46.94,47.16,46.84,47.09,345500.0,30.1323,30.2735,30.0681,30.2286,345500.0
2008-07-18 10:30:00,47.09,47.27,47.05,47.06,160400.0,30.2286,30.3441,30.2029,30.2093,160400.0
2008-07-18 10:40:00,47.07,47.52,46.95,47.5,132700.0,30.2158,30.5046,30.1387,30.4918,132700.0
2008-07-18 10:50:00,47.49,47.64,47.44,47.55,323200.0,30.4854,30.5817,30.4533,30.5239,323200.0
2008-07-18 11:00:00,47.57,47.67,47.48,47.57,147500.0,30.5367,30.6009,30.4789,30.5367,147500.0
2008-07-18 11:10:00,47.57,47.78,47.56,47.71,192200.0,30.5367,30.6715,30.5303,30.6266,192200.0
2008-07-18 11:20:00,47.71,47.73,47.53,47.55,155600.0,30.6266,30.6394,30.511,30.5239,155600.0
2008-07-18 11:30:00,47.54,47.6,47.4,47.42,158200.0,30.5175,30.556,30.4276,30.4404,158200.0
2008-07-18 11:40:00,47.42,47.48,47.35,47.35,152600.0,30.4404,30.4789,30.3955,30.3955,152600.0
2008-07-18 11:50:00,47.35,47.38,46.92,47.0,392200.0,30.3955,30.4148,30.1195,30.1708,392200.0
2008-07-18 12:00:00,47.0,47.5,46.97,47.0,234200.0,30.1708,30.4918,30.1516,30.1708,234200.0
2008-07-18 12:10:00,47.0,47.05,46.86,47.05,245500.0,30.1708,30.2029,30.0809,30.2029,245500.0
2008-07-18 12:20:00,47.05,47.24,47.03,47.06,90100.0,30.2029,30.3249,30.1901,30.2093,90100.0
2008-07-18 12:30:00,47.06,47.14,46.95,47.11,123700.0,30.2093,30.2607,30.1387,30.2414,123700.0
2008-07-18 12:40:00,47.12,47.2,47.09,47.09,69200.0,30.2479,30.2992,30.2286,30.2286,69200.0
2008-07-18 12:50:00,47.09,47.11,46.76,46.76,122000.0,30.2286,30.2414,30.0168,30.0168,122000.0
2008-07-18 13:00:00,46.76,46.93,46.76,46.85,112900.0,30.0168,30.1259,30.0168,30.0745,112900.0
2008-07-18 13:10:00,46.85,46.89,46.76,46.82,139100.0,30.0745,30.1002,30.0168,30.0553,139100.0
2008-07-18 13:20:00,46.82,47.04,46.82,47.02,110200.0,30.0553,30.1965,30.0553,30.1837,110200.0
2008-07-18 13:30:00,47.01,47.21,46.94,47.05,121600.0,30.1772,30.3056,30.1323,30.2029,121600.0
2008-07-18 13:40:00,47.04,47.16,47.01,47.07,82500.0,30.1965,30.2735,30.1772,30.2158,82500.0
2008-07-18 13:50:00,47.05,47.12,46.92,46.92,82700.0,30.2029,30.2479,30.1195,30.1195,82700.0
2008-07-18 14:00:00,46.93,47.06,46.91,47.01,119900.0,30.1259,30.2093,30.113,30.1772,119900.0
2008-07-18 14:10:00,47.02,47.2,47.0,47.13,133000.0,30.1837,30.2992,30.1708,30.2543,133000.0
2008-07-18 14:20:00,47.13,47.18,46.94,46.94,117600.0,30.2543,30.2864,30.1323,30.1323,117600.0
2008-07-18 14:30:00,46.95,47.05,46.89,47.01,111900.0,30.1387,30.2029,30.1002,30.1772,111900.0
2008-07-18 14:40:00,47.02,47.1,46.9,46.93,87500.0,30.1837,30.235,30.1066,30.1259,87500.0
2008-07-18 14:50:00,46.93,46.97,46.83,46.91,133300.0,30.1259,30.1516,30.0617,30.113,133300.0
2008-07-18 15:00:00,46.9,46.95,46.85,46.93,115500.0,30.1066,30.1387,30.0745,30.1259,115500.0
2008-07-18 15:10:00,46.94,47.08,46.85,46.88,120200.0,30.1323,30.2222,30.0745,30.0938,120200.0
2008-07-18 15:20:00,46.88,47.05,46.88,47.03,128000.0,30.0938,30.2029,30.0938,30.1901,128000.0
2008-07-18 15:30:00,47.03,47.11,46.94,47.0,385700.0,30.1901,30.2414,30.1323,30.1708,385700.0
2008-07-18 15:40:00,46.99,47.01,46.9,46.99,449800.0,30.1644,30.1772,30.1066,30.1644,449800.0
2008-07-18 15:50:00,47.0,47.01,46.84,46.9,623700.0,30.1708,30.1772,30.0681,30.1066,623700.0
2008-07-21 09:30:00,47.0,47.3,46.55,46.83,280600.0,30.1708,30.3634,29.8819,30.0617,280600.0
2008-07-21 09:40:00,46.84,47.15,46.83,47.12,220800.0,30.0681,30.2671,30.0617,30.2479,220800.0
2008-07-21 09:50:00,47.12,47.15,46.86,46.91,150200.0,30.2479,30.2671,30.0809,30.113,150200.0
2008-07-21 10:00:00,46.89,46.99,46.42,46.49,203200.0,30.1002,30.1644,29.7985,29.8434,203200.0
2008-07-21 10:10:00,46.48,46.78,46.46,46.62,231800.0,29.837,30.0296,29.8242,29.9269,231800.0
2008-07-21 10:20:00,46.62,46.7,46.44,46.47,299300.0,29.9269,29.9782,29.8113,29.8306,299300.0
2008-07-21 10:30:00,46.47,46.47,46.08,46.22,241000.0,29.8306,29.8306,29.5802,29.6701,241000.0
2008-07-21 10:40:00,46.22,46.26,46.0,46.1,166500.0,29.6701,29.6958,29.5289,29.5931,166500.0
2008-07-21 10:50:00,46.1,46.16,45.92,46.09,262800.0,29.5931,29.6316,29.4775,29.5867,262800.0
2008-07-21 11:00:00,46.09,46.22,45.88,46.22,258400.0,29.5867,29.6701,29.4519,29.6701,258400.0
2008-07-21 11:10:00,46.18,46.2,45.88,45.95,199800.0,29.6444,29.6573,29.4519,29.4968,199800.0
2008-07-21 11:20:00,45.96,46.25,45.92,46.08,174700.0,29.5032,29.6894,29.4775,29.5802,174700.0
2008-07-21 11:30:00,46.08,46.1,45.82,45.89,165100.0,29.5802,29.5931,29.4133,29.4583,165100.0
2008-07-21 11:40:00,45.89,46.07,45.89,46.05,201200.0,29.4583,29.5738,29.4583,29.561,201200.0
2008-07-21 11:50:00,46.04,46.05,45.81,45.84,115200.0,29.5546,29.561,29.4069,29.4262,115200.0
2008-07-21 12:00:00,45.85,46.05,45.84,46.02,112600.0,29.4326,29.561,29.4262,29.5417,112600.0
2008-07-21 12:10:00,46.03,46.08,45.98,46.07,114200.0,29.5481,29.5802,29.516,29.5738,114200.0
2008-07-21 12:20:00,46.07,46.34,46.05,46.11,152600.0,29.5738,29.7471,29.561,29.5995,152600.0
2008-07-21 12:30:00,46.11,46.25,46.09,46.18,83000.0,29.5995,29.6894,29.5867,29.6444,83000.0
2008-07-21 12:40:00,46.18,46.23,46.12,46.2,72200.0,29.6444,29.6765,29.6059,29.6573,72200.0
2008-07-21 12:50:00,46.2,46.23,46.0,46.01,61800.0,29.6573,29.6765,29.5289,29.5353,61800.0
2008-07-21 13:00:00,46.01,46.13,46.0,46.12,92400.0,29.5353,29.6123,29.5289,29.6059,92400.0
2008-07-21 13:10:00,46.12,46.16,46.02,46.09,95500.0,29.6059,29.6316,29.5417,29.5867,95500.0
2008-07-21 13:20:00,46.09,46.24,46.0,46.18,118700.0,29.5867,29.683,29.5289,29.6444,118700.0
2008-07-21 13:30:00,46.19,46.27,46.13,46.27,68500.0,29.6509,29.7022,29.6123,29.7022,68500.0
2008-07-21 13:40:00,46.27,46.28,46.04,46.06,80100.0,29.7022,29.7086,29.5546,29.5674,80100.0
2008-07-21 13:50:00,46.06,46.22,46.04,46.16,93900.0,29.5674,29.6701,29.5546,29.6316,93900.0
2008-07-21 14:00:00,46.16,46.21,46.01,46.06,121000.0,29.6316,29.6637,29.5353,29.5674,121000.0
2008-07-21 14:10:00,46.06,46.11,45.98,46.04,84800.0,29.5674,29.5995,29.516,29.5546,84800.0
2008-07-21 14:20:00,46.04,46.12,45.95,45.97,116100.0,29.5546,29.6059,29.4968,29.5096,116100.0
2008-07-21 14:30:00,45.97,46.01,45.91,45.96,128000.0,29.5096,29.5353,29.4711,29.5032,128000.0
2008-07-21 14:40:00,45.97,45.98,45.87,45.89,119500.0,29.5096,29.516,29.4454,29.4583,119500.0
2008-07-21 14:50:00,45.89,45.97,45.85,45.87,69100.0,29.4583,29.5096,29.4326,29.4454,69100.0
2008-07-21 15:00:00,45.88,45.89,45.78,45.84,162100.0,29.4519,29.4583,29.3877,29.4262,162100.0
2008-07-21 15:10:00,45.84,45.9,45.75,45.87,308200.0,29.4262,29.4647,29.3684,29.4454,308200.0
2008-07-21 15:20:00,45.87,45.95,45.74,45.79,257600.0,29.4454,29.4968,29.362,29.3941,257600.0
2008-07-21 15:30:00,45.8,45.81,45.67,45.74,255100.0,29.4005,29.4069,29.317,29.362,255100.0
2008-07-21 15:40:00,45.74,45.78,45.57,45.6,614200.0,29.362,29.3877,29.2529,29.2721,614200.0
2008-07-21 15:50:00,45.6,45.66,45.56,45.62,879000.0,29.2721,29.3106,29.2464,29.285,879000.0
2008-07-22 09:30:00,45.25,45.4,44.83,45.04,519500.0,29.0474,29.1437,28.7778,28.9126,519500.0
2008-07-22 09:40:00,45.06,45.09,44.75,44.81,387700.0,28.9255,28.9447,28.7265,28.765,387700.0
2008-07-22 09:50:00,44.82,45.62,44.75,45.47,591900.0,28.7714,29.285,28.7265,29.1887,591900.0
2008-07-22 10:00:00,45.47,46.11,45.47,45.81,518500.0,29.1887,29.5995,29.1887,29.4069,518500.0
2008-07-22 10:10:00,45.8,45.95,45.42,45.9,318100.0,29.4005,29.4968,29.1566,29.4647,318100.0
2008-07-22 10:20:00,45.92,45.98,45.49,45.49,257900.0,29.4775,29.516,29.2015,29.2015,257900.0
2008-07-22 10:30:00,45.49,45.52,45.05,45.15,520900.0,29.2015,29.2208,28.9191,28.9832,520900.0
2008-07-22 10:40:00,45.16,45.26,44.88,45.22,539300.0,28.9897,29.0539,28.8099,29.0282,539300.0
2008-07-22 10:50:00,45.22,45.29,44.76,44.85,446000.0,29.0282,29.0731,28.7329,28.7907,446000.0
2008-07-22 11:00:00,44.83,45.06,44.78,44.8,881400.0,28.7778,28.9255,28.7457,28.7586,881400.0
2008-07-22 11:10:00,44.79,44.83,44.39,44.59,643500.0,28.7521,28.7778,28.4954,28.6238,643500.0
2008-07-22 11:20:00,44.6,44.76,44.5,44.75,632400.0,28.6302,28.7329,28.566,28.7265,632400.0
2008-07-22 11:30:00,44.75,44.9,44.72,44.84,453900.0,28.7265,28.8228,28.7072,28.7842,453900.0
2008-07-22 11:40:00,44.84,45.04,44.8,45.01,509100.0,28.7842,28.9126,28.7586,28.8934,509100.0
2008-07-22 11:50:00,45.0,45.23,44.92,45.17,333100.0,28.887,29.0346,28.8356,28.9961,333100.0
2008-07-22 12:00:00,45.17,45.4,45.14,45.36,294100.0,28.9961,29.1437,28.9768,29.1181,294100.0
2008-07-22 12:10:00,45.36,45.43,45.13,45.28,214000.0,29.1181,29.163,28.9704,29.0667,214000.0
2008-07-22 12:20:00,45.29,45.47,45.16,45.17,130600.0,29.0731,29.1887,28.9897,28.9961,130600.0
2008-07-22 12:30:00,45.16,45.32,45.16,45.28,96300.0,28.9897,29.0924,28.9897,29.0667,96300.0
2008-07-22 12:40:00,45.28,45.46,45.18,45.38,189800.0,29.0667,29.1822,29.0025,29.1309,189800.0
2008-07-22 12:50:00,45.37,45.5,45.37,45.42,106600.0,29.1245,29.2079,29.1245,29.1566,106600.0
2008-07-22 13:00:00,45.43,45.52,45.39,45.49,581300.0,29.163,29.2208,29.1373,29.2015,581300.0
2008-07-22 13:10:00,45.49,45.57,45.44,45.5,341100.0,29.2015,29.2529,29.1694,29.2079,341100.0
2008-07-22 13:20:00,45.49,45.72,45.49,45.65,207100.0,29.2015,29.3491,29.2015,29.3042,207100.0
2008-07-22 13:30:00,45.66,45.8,45.64,45.73,297600.0,29.3106,29.4005,29.2978,29.3556,297600.0
2008-07-22 13:40:00,45.71,45.73,45.63,45.7,151500.0,29.3427,29.3556,29.2914,29.3363,151500.0
2008-07-22 13:50:00,45.7,45.75,45.62,45.72,186400.0,29.3363,29.3684,29.285,29.3491,186400.0
2008-07-22 14:00:00,45.72,45.73,45.4,45.55,471300.0,29.3491,29.3556,29.1437,29.24,471300.0
2008-07-22 14:10:00,45.55,45.56,45.19,45.23,290500.0,29.24,29.2464,29.0089,29.0346,290500.0
2008-07-22 14:20:00,45.22,45.49,45.22,45.39,266300.0,29.0282,29.2015,29.0282,29.1373,266300.0
2008-07-22 14:30:00,45.4,45.43,45.29,45.42,137800.0,29.1437,29.163,29.0731,29.1566,137800.0
2008-07-22 14:40:00,45.41,45.66,45.4,45.54,180300.0,29.1501,29.3106,29.1437,29.2336,180300.0
2008-07-22 14:50:00,45.54,45.57,45.43,45.46,122500.0,29.2336,29.2529,29.163,29.1822,122500.0
2008-07-22 15:00:00,45.48,45.52,45.38,45.38,169600.0,29.1951,29.2208,29.1309,29.1309,169600.0
2008-07-22 15:10:00,45.39,45.59,45.38,45.59,234500.0,29.1373,29.2657,29.1309,29.2657,234500.0
2008-07-22 15:20:00,45.58,45.8,45.5,45.8,246200.0,29.2593,29.4005,29.2079,29.4005,246200.0
2008-07-22 15:30:00,45.8,45.8,45.69,45.75,296400.0,29.4005,29.4005,29.3299,29.3684,296400.0
2008-07-22 15:40:00,45.75,45.99,45.59,45.64,554400.0,29.3684,29.5225,29.2657,29.2978,554400.0
2008-07-22 15:50:00,45.65,46.09,45.64,45.99,464200.0,29.3042,29.5867,29.2978,29.5225,464200.0
2008-07-23 09:30:00,44.54,44.99,44.11,44.72,1001000.0,28.5917,28.8805,28.3156,28.7072,1001000.0
2008-07-23 09:40:00,44.72,44.99,44.61,44.98,662200.0,28.7072,28.8805,28.6366,28.8741,662200.0
2008-07-23 09:50:00,44.99,45.26,44.84,45.23,688500.0,28.8805,29.0539,28.7842,29.0346,688500.0
2008-07-23 10:00:00,45.22,45.68,44.92,45.48,827400.0,29.0282,29.3235,28.8356,29.1951,827400.0
2008-07-23 10:10:00,45.46,46.0,45.41,45.97,698300.0,29.1822,29.5289,29.1501,29.5096,698300.0
2008-07-23 10:20:00,45.97,46.16,45.9,46.06,888200.0,29.5096,29.6316,29.4647,29.5674,888200.0
2008-07-23 10:30:00,46.06,46.75,45.95,46.71,878700.0,29.5674,30.0103,29.4968,29.9847,878700.0
2008-07-23 10:40:00,46.72,46.79,46.02,46.04,512200.0,29.9911,30.036,29.5417,29.5546,512200.0
2008-07-23 10:50:00,46.04,46.08,45.53,45.59,333000.0,29.5546,29.5802,29.2272,29.2657,333000.0
2008-07-23 11:00:00,45.59,45.61,45.3,45.53,457900.0,29.2657,29.2785,29.0795,29.2272,457900.0
2008-07-23 11:10:00,45.54,45.93,45.51,45.73,261000.0,29.2336,29.484,29.2143,29.3556,261000.0
2008-07-23 11:20:00,45.73,45.85,45.47,45.71,146900.0,29.3556,29.4326,29.1887,29.3427,146900.0
2008-07-23 11:30:00,45.71,45.87,45.66,45.85,158500.0,29.3427,29.4454,29.3106,29.4326,158500.0
2008-07-23 11:40:00,45.85,45.87,45.72,45.73,169900.0,29.4326,29.4454,29.3491,29.3556,169900.0
2008-07-23 11:50:00,45.73,45.73,45.46,45.49,294700.0,29.3556,29.3556,29.1822,29.2015,294700.0
2008-07-23 12:00:00,45.49,45.74,45.39,45.51,300000.0,29.2015,29.362,29.1373,29.2143,300000.0
2008-07-23 12:10:00,45.5,45.53,45.26,45.43,321000.0,29.2079,29.2272,29.0539,29.163,321000.0
2008-07-23 12:20:00,45.44,45.45,45.29,45.43,254100.0,29.1694,29.1758,29.0731,29.163,254100.0
2008-07-23 12:30:00,45.43,45.59,45.35,45.57,403800.0,29.163,29.2657,29.1116,29.2529,403800.0
2008-07-23 12:40:00,45.57,45.75,45.41,45.63,160300.0,29.2529,29.3684,29.1501,29.2914,160300.0
2008-07-23 12:50:00,45.64,45.95,45.63,45.83,241000.0,29.2978,29.4968,29.2914,29.4198,241000.0
2008-07-23 13:00:00,45.83,45.85,45.53,45.55,143600.0,29.4198,29.4326,29.2272,29.24,143600.0
2008-07-23 13:10:00,45.54,45.9,45.53,45.85,134800.0,29.2336,29.4647,29.2272,29.4326,134800.0
2008-07-23 13:20:00,45.86,45.99,45.8,45.9,131600.0,29.439,29.5225,29.4005,29.4647,131600.0
2008-07-23 13:30:00,45.9,45.94,45.7,45.91,176600.0,29.4647,29.4904,29.3363,29.4711,176600.0
2008-07-23 13:40:00,45.91,46.06,45.83,45.97,332800.0,29.4711,29.5674,29.4198,29.5096,332800.0
2008-07-23 13:50:00,45.95,46.01,45.6,45.8,226200.0,29.4968,29.5353,29.2721,29.4005,226200.0
2008-07-23 14:00:00,45.79,46.2,45.77,46.13,192200.0,29.3941,29.6573,29.3812,29.6123,192200.0
2008-07-23 14:10:00,46.13,46.16,45.91,45.93,195600.0,29.6123,29.6316,29.4711,29.484,195600.0
2008-07-23 14:20:00,45.94,46.3,45.94,46.26,251300.0,29.4904,29.7215,29.4904,29.6958,251300.0
2008-07-23 14:30:00,46.26,46.4,46.16,46.17,169900.0,29.6958,29.7857,29.6316,29.638,169900.0
2008-07-23 14:40:00,46.18,46.3,45.99,46.01,136400.0,29.6444,29.7215,29.5225,29.5353,136400.0
2008-07-23 14:50:00,46.01,46.04,45.89,45.92,322900.0,29.5353,29.5546,29.4583,29.4775,322900.0
2008-07-23 15:00:00,45.93,45.95,45.57,45.79,558800.0,29.484,29.4968,29.2529,29.3941,558800.0
2008-07-23 15:10:00,45.8,46.05,45.77,46.05,302000.0,29.4005,29.561,29.3812,29.561,302000.0
2008-07-23 15:20:00,46.05,46.26,46.01,46.14,224900.0,29.561,29.6958,29.5353,29.6188,224900.0
2008-07-23 15:30:00,46.14,46.25,46.11,46.19,295100.0,29.6188,29.6894,29.5995,29.6509,295100.0
2008-07-23 15:40:00,46.19,46.25,46.12,46.2,291900.0,29.6509,29.6894,29.6059,29.6573,291900.0
2008-07-23 15:50:00,46.2,46.4,46.08,46.2,783000.0,29.6573,29.7857,29.5802,29.6573,783000.0
2008-07-24 09:30:00,46.14,46.22,45.68,45.93,137500.0,29.6188,29.6701,29.3235,29.484,137500.0
2008-07-24 09:40:00,45.97,46.61,45.64,46.2,254000.0,29.5096,29.9205,29.2978,29.6573,254000.0
2008-07-24 09:50:00,46.21,46.65,45.58,46.14,389300.0,29.6637,29.9461,29.2593,29.6188,389300.0
2008-07-24 10:00:00,46.12,46.12,45.43,45.44,256200.0,29.6059,29.6059,29.163,29.1694,256200.0
2008-07-24 10:10:00,45.45,45.93,45.33,45.78,244300.0,29.1758,29.484,29.0988,29.3877,244300.0
2008-07-24 10:20:00,45.78,45.83,45.49,45.52,142700.0,29.3877,29.4198,29.2015,29.2208,142700.0
2008-07-24 10:30:00,45.52,45.93,45.5,45.85,191200.0,29.2208,29.484,29.2079,29.4326,191200.0
2008-07-24 10:40:00,45.86,46.15,45.64,45.95,197500.0,29.439,29.6252,29.2978,29.4968,197500.0
2008-07-24 10:50:00,45.96,46.28,45.96,46.17,159200.0,29.5032,29.7086,29.5032,29.638,159200.0
2008-07-24 11:00:00,46.14,46.2,45.69,45.75,147800.0,29.6188,29.6573,29.3299,29.3684,147800.0
2008-07-24 11:10:00,45.74,46.2,45.73,46.09,161800.0,29.362,29.6573,29.3556,29.5867,161800.0
2008-07-24 11:20:00,46.09,46.14,45.68,45.71,135200.0,29.5867,29.6188,29.3235,29.3427,135200.0
2008-07-24 11:30:00,45.71,45.91,45.64,45.9,87500.0,29.3427,29.4711,29.2978,29.4647,87500.0
2008-07-24 11:40:00,45.92,45.98,45.78,45.83,145500.0,29.4775,29.516,29.3877,29.4198,145500.0
2008-07-24 11:50:00,45.84,45.88,45.75,45.81,161600.0,29.4262,29.4519,29.3684,29.4069,161600.0
2008-07-24 12:00:00,45.82,45.95,45.59,45.66,146200.0,29.4133,29.4968,29.2657,29.3106,146200.0
2008-07-24 12:10:00,45.66,45.67,45.52,45.52,164400.0,29.3106,29.317,29.2208,29.2208,164400.0
2008-07-24 12:20:00,45.53,45.61,45.5,45.53,61500.0,29.2272,29.2785,29.2079,29.2272,61500.0
2008-07-24 12:30:00,45.54,45.74,45.52,45.7,220000.0,29.2336,29.362,29.2208,29.3363,220000.0
2008-07-24 12:40:00,45.7,45.74,45.64,45.72,225000.0,29.3363,29.362,29.2978,29.3491,225000.0
2008-07-24 12:50:00,45.72,45.78,45.53,45.72,214800.0,29.3491,29.3877,29.2272,29.3491,214800.0
2008-07-24 13:00:00,45.72,45.73,45.52,45.6,233800.0,29.3491,29.3556,29.2208,29.2721,233800.0
2008-07-24 13:10:00,45.6,45.7,45.58,45.59,219000.0,29.2721,29.3363,29.2593,29.2657,219000.0
2008-07-24 13:20:00,45.59,45.69,45.56,45.63,235600.0,29.2657,29.3299,29.2464,29.2914,235600.0
2008-07-24 13:30:00,45.63,45.66,45.52,45.6,333900.0,29.2914,29.3106,29.2208,29.2721,333900.0
2008-07-24 13:40:00,45.61,45.75,45.52,45.53,277400.0,29.2785,29.3684,29.2208,29.2272,277400.0
2008-07-24 13:50:00,45.54,45.69,45.53,45.63,209400.0,29.2336,29.3299,29.2272,29.2914,209400.0
2008-07-24 14:00:00,45.63,45.64,45.47,45.5,244000.0,29.2914,29.2978,29.1887,29.2079,244000.0
2008-07-24 14:10:00,45.51,45.51,45.25,45.34,241400.0,29.2143,29.2143,29.0474,29.1052,241400.0
2008-07-24 14:20:00,45.35,45.52,45.31,45.31,297000.0,29.1116,29.2208,29.086,29.086,297000.0
2008-07-24 14:30:00,45.32,45.33,45.14,45.15,188600.0,29.0924,29.0988,28.9768,28.9832,188600.0
2008-07-24 14:40:00,45.15,45.32,45.08,45.25,204800.0,28.9832,29.0924,28.9383,29.0474,204800.0
2008-07-24 14:50:00,45.25,45.27,45.06,45.24,297400.0,29.0474,29.0603,28.9255,29.041,297400.0
2008-07-24 15:00:00,45.24,45.39,45.17,45.18,273200.0,29.041,29.1373,28.9961,29.0025,273200.0
2008-07-24 15:10:00,45.19,45.24,45.06,45.2,249500.0,29.0089,29.041,28.9255,29.0153,249500.0
2008-07-24 15:20:00,45.19,45.35,45.11,45.12,186000.0,29.0089,29.1116,28.9576,28.964,186000.0
2008-07-24 15:30:00,45.12,45.23,45.04,45.09,276000.0,28.964,29.0346,28.9126,28.9447,276000.0
2008-07-24 15:40:00,45.08,45.09,44.83,44.85,607100.0,28.9383,28.9447,28.7778,28.7907,607100.0
2008-07-24 15:50:00,44.85,45.02,44.81,44.91,757200.0,28.7907,28.8998,28.765,28.8292,757200.0
2008-07-25 09:30:00,45.03,46.32,45.03,45.23,191500.0,28.9062,29.7343,28.9062,29.0346,191500.0
2008-07-25 09:40:00,45.25,45.37,44.8,45.35,329500.0,29.0474,29.1245,28.7586,29.1116,329500.0
2008-07-25 09:50:00,45.33,45.68,45.0,45.4,350900.0,29.0988,29.3235,28.887,29.1437,350900.0
2008-07-25 10:00:00,45.4,45.76,45.4,45.51,191500.0,29.1437,29.3748,29.1437,29.2143,191500.0
2008-07-25 10:10:00,45.5,45.57,45.23,45.46,278100.0,29.2079,29.2529,29.0346,29.1822,278100.0
2008-07-25 10:20:00,45.46,45.77,45.0,45.0,185900.0,29.1822,29.3812,28.887,28.887,185900.0
2008-07-25 10:30:00,45.0,45.28,44.96,45.27,169400.0,28.887,29.0667,28.8613,29.0603,169400.0
2008-07-25 10:40:00,45.3,45.42,45.21,45.35,137900.0,29.0795,29.1566,29.0218,29.1116,137900.0
2008-07-25 10:50:00,45.36,45.7,45.2,45.67,151400.0,29.1181,29.3363,29.0153,29.317,151400.0
2008-07-25 11:00:00,45.7,45.71,45.21,45.24,108200.0,29.3363,29.3427,29.0218,29.041,108200.0
2008-07-25 11:10:00,45.24,45.29,45.1,45.15,140100.0,29.041,29.0731,28.9511,28.9832,140100.0
2008-07-25 11:20:00,45.16,45.23,44.99,45.06,112600.0,28.9897,29.0346,28.8805,28.9255,112600.0
2008-07-25 11:30:00,45.05,45.3,45.01,45.05,170900.0,28.9191,29.0795,28.8934,28.9191,170900.0
2008-07-25 11:40:00,45.03,45.26,44.93,45.13,191500.0,28.9062,29.0539,28.842,28.9704,191500.0
2008-07-25 11:50:00,45.13,45.16,45.0,45.02,71500.0,28.9704,28.9897,28.887,28.8998,71500.0
2008-07-25 12:00:00,45.01,45.01,44.81,44.86,97500.0,28.8934,28.8934,28.765,28.7971,97500.0
2008-07-25 12:10:00,44.85,44.92,44.63,44.69,72000.0,28.7907,28.8356,28.6494,28.688,72000.0
2008-07-25 12:20:00,44.68,45.0,44.64,44.97,100500.0,28.6815,28.887,28.6559,28.8677,100500.0
2008-07-25 12:30:00,44.96,44.99,44.75,44.84,115900.0,28.8613,28.8805,28.7265,28.7842,115900.0
2008-07-25 12:40:00,44.86,45.2,44.85,45.02,127100.0,28.7971,29.0153,28.7907,28.8998,127100.0
2008-07-25 12:50:00,45.03,45.2,45.03,45.19,90600.0,28.9062,29.0153,28.9062,29.0089,90600.0
2008-07-25 13:00:00,45.2,45.43,45.19,45.31,303000.0,29.0153,29.163,29.0089,29.086,303000.0
2008-07-25 13:10:00,45.31,45.38,44.94,45.28,120200.0,29.086,29.1309,28.8484,29.0667,120200.0
2008-07-25 13:20:00,45.28,45.31,44.93,44.97,80200.0,29.0667,29.086,28.842,28.8677,80200.0
2008-07-25 13:30:00,44.96,44.97,44.86,44.93,47100.0,28.8613,28.8677,28.7971,28.842,47100.0
2008-07-25 13:40:00,44.93,44.96,44.69,44.92,69400.0,28.842,28.8613,28.688,28.8356,69400.0
2008-07-25 13:50:00,44.91,45.15,44.89,44.99,61700.0,28.8292,28.9832,28.8163,28.8805,61700.0
2008-07-25 14:00:00,44.98,45.28,44.9,45.23,102500.0,28.8741,29.0667,28.8228,29.0346,102500.0
2008-07-25 14:10:00,45.23,45.23,44.92,45.1,80300.0,29.0346,29.0346,28.8356,28.9511,80300.0
2008-07-25 14:20:00,45.11,45.12,44.91,45.09,101100.0,28.9576,28.964,28.8292,28.9447,101100.0
2008-07-25 14:30:00,45.08,45.12,44.93,45.01,93400.0,28.9383,28.964,28.842,28.8934,93400.0
2008-07-25 14:40:00,45.01,45.04,44.91,44.96,69600.0,28.8934,28.9126,28.8292,28.8613,69600.0
2008-07-25 14:50:00,44.97,45.07,44.89,44.95,137400.0,28.8677,28.9319,28.8163,28.8549,137400.0
2008-07-25 15:00:00,44.94,44.99,44.73,44.9,113400.0,28.8484,28.8805,28.7136,28.8228,113400.0
2008-07-25 15:10:00,44.9,44.92,44.7,44.74,108600.0,28.8228,28.8356,28.6944,28.7201,108600.0
2008-07-25 15:20:00,44.74,44.76,44.55,44.55,156700.0,28.7201,28.7329,28.5981,28.5981,156700.0
2008-07-25 15:30:00,44.56,44.66,44.5,44.59,325200.0,28.6045,28.6687,28.566,28.6238,325200.0
2008-07-25 15:40:00,44.61,44.74,44.57,44.63,485800.0,28.6366,28.7201,28.6109,28.6494,485800.0
2008-07-25 15:50:00,44.64,44.69,44.53,44.57,545500.0,28.6559,28.688,28.5852,28.6109,545500.0
2008-07-28 09:30:00,45.0,45.11,44.55,45.0,232900.0,28.887,28.9576,28.5981,28.887,232900.0
2008-07-28 09:40:00,45.02,45.09,44.77,44.91,185800.0,28.8998,28.9447,28.7393,28.8292,185800.0
2008-07-28 09:50:00,44.91,45.16,44.78,44.91,185300.0,28.8292,28.9897,28.7457,28.8292,185300.0
2008-07-28 10:00:00,44.91,45.43,44.9,45.4,196000.0,28.8292,29.163,28.8228,29.1437,196000.0
2008-07-28 10:10:00,45.41,45.41,44.81,45.07,171800.0,29.1501,29.1501,28.765,28.9319,171800.0
2008-07-28 10:20:00,45.08,45.08,44.61,44.83,143700.0,28.9383,28.9383,28.6366,28.7778,143700.0
2008-07-28 10:30:00,44.82,44.89,44.68,44.79,90200.0,28.7714,28.8163,28.6815,28.7521,90200.0
2008-07-28 10:40:00,44.8,44.84,44.48,44.71,146700.0,28.7586,28.7842,28.5531,28.7008,146700.0
2008-07-28 10:50:00,44.72,44.73,44.51,44.63,118000.0,28.7072,28.7136,28.5724,28.6494,118000.0
2008-07-28 11:00:00,44.64,44.71,44.39,44.39,143900.0,28.6559,28.7008,28.4954,28.4954,143900.0
2008-07-28 11:10:00,44.39,44.42,44.25,44.34,159000.0,28.4954,28.5146,28.4055,28.4633,159000.0
2008-07-28 11:20:00,44.32,44.57,44.12,44.16,224800.0,28.4504,28.6109,28.3221,28.3477,224800.0
2008-07-28 11:30:00,44.17,44.23,44.1,44.17,105800.0,28.3542,28.3927,28.3092,28.3542,105800.0
2008-07-28 11:40:00,44.17,44.39,44.15,44.37,108400.0,28.3542,28.4954,28.3413,28.4825,108400.0
2008-07-28 11:50:00,44.37,44.57,44.36,44.5,88000.0,28.4825,28.6109,28.4761,28.566,88000.0
2008-07-28 12:00:00,44.49,44.7,44.46,44.62,107100.0,28.5596,28.6944,28.5403,28.643,107100.0
2008-07-28 12:10:00,44.62,44.63,44.39,44.53,126900.0,28.643,28.6494,28.4954,28.5852,126900.0
2008-07-28 12:20:00,44.53,44.64,44.43,44.48,99500.0,28.5852,28.6559,28.5211,28.5531,99500.0
2008-07-28 12:30:00,44.5,44.61,44.45,44.47,45100.0,28.566,28.6366,28.5339,28.5467,45100.0
2008-07-28 12:40:00,44.46,44.47,44.2,44.35,99900.0,28.5403,28.5467,28.3734,28.4697,99900.0
2008-07-28 12:50:00,44.35,44.45,44.15,44.19,124500.0,28.4697,28.5339,28.3413,28.367,124500.0
2008-07-28 13:00:00,44.18,44.4,44.11,44.4,107300.0,28.3606,28.5018,28.3156,28.5018,107300.0
2008-07-28 13:10:00,44.39,44.44,44.27,44.28,74100.0,28.4954,28.5275,28.4183,28.4248,74100.0
2008-07-28 13:20:00,44.28,44.44,44.25,44.38,66200.0,28.4248,28.5275,28.4055,28.489,66200.0
2008-07-28 13:30:00,44.39,44.45,44.26,44.3,65300.0,28.4954,28.5339,28.4119,28.4376,65300.0
2008-07-28 13:40:00,44.3,44.49,44.29,44.39,66900.0,28.4376,28.5596,28.4312,28.4954,66900.0
2008-07-28 13:50:00,44.37,44.58,44.35,44.37,75300.0,28.4825,28.6173,28.4697,28.4825,75300.0
2008-07-28 14:00:00,44.37,44.45,44.26,44.32,87500.0,28.4825,28.5339,28.4119,28.4504,87500.0
2008-07-28 14:10:00,44.3,44.36,44.05,44.13,145100.0,28.4376,28.4761,28.2771,28.3285,145100.0
2008-07-28 14:20:00,44.12,44.37,44.12,44.15,86700.0,28.3221,28.4825,28.3221,28.3413,86700.0
2008-07-28 14:30:00,44.16,44.34,44.16,44.28,141800.0,28.3477,28.4633,28.3477,28.4248,141800.0
2008-07-28 14:40:00,44.29,44.33,43.91,44.0,391100.0,28.4312,28.4569,28.1872,28.245,391100.0
2008-07-28 14:50:00,43.99,44.06,43.92,43.96,358100.0,28.2386,28.2835,28.1937,28.2193,358100.0
2008-07-28 15:00:00,43.95,44.2,43.93,44.05,216900.0,28.2129,28.3734,28.2001,28.2771,216900.0
2008-07-28 15:10:00,44.06,44.11,43.94,44.06,242500.0,28.2835,28.3156,28.2065,28.2835,242500.0
2008-07-28 15:20:00,44.06,44.27,44.06,44.12,245100.0,28.2835,28.4183,28.2835,28.3221,245100.0
2008-07-28 15:30:00,44.11,44.11,43.98,43.99,197100.0,28.3156,28.3156,28.2322,28.2386,197100.0
2008-07-28 15:40:00,43.99,44.05,43.93,43.96,319700.0,28.2386,28.2771,28.2001,28.2193,319700.0
2008-07-28 15:50:00,43.96,44.04,43.93,44.01,657700.0,28.2193,28.2707,28.2001,28.2514,657700.0
2008-07-29 09:30:00,44.07,44.48,44.0,44.24,166700.0,28.29,28.5531,28.245,28.3991,166700.0
2008-07-29 09:40:00,44.25,44.5,44.05,44.48,167200.0,28.4055,28.566,28.2771,28.5531,167200.0
2008-07-29 09:50:00,44.5,44.67,44.4,44.57,234600.0,28.566,28.6751,28.5018,28.6109,234600.0
2008-07-29 10:00:00,44.57,45.02,44.56,44.99,396900.0,28.6109,28.8998,28.6045,28.8805,396900.0
2008-07-29 10:10:00,44.99,44.99,44.74,44.91,229000.0,28.8805,28.8805,28.7201,28.8292,229000.0
2008-07-29 10:20:00,44.91,44.99,44.73,44.82,164800.0,28.8292,28.8805,28.7136,28.7714,164800.0
2008-07-29 10:30:00,44.82,45.18,44.8,45.0,348900.0,28.7714,29.0025,28.7586,28.887,348900.0
2008-07-29 10:40:00,45.0,45.12,44.93,45.01,160400.0,28.887,28.964,28.842,28.8934,160400.0
2008-07-29 10:50:00,45.03,45.05,44.73,45.02,269300.0,28.9062,28.9191,28.7136,28.8998,269300.0
2008-07-29 11:00:00,45.0,45.05,44.78,44.78,96000.0,28.887,28.9191,28.7457,28.7457,96000.0
2008-07-29 11:10:00,44.78,44.97,44.75,44.91,274800.0,28.7457,28.8677,28.7265,28.8292,274800.0
2008-07-29 11:20:00,44.92,45.0,44.9,44.94,72400.0,28.8356,28.887,28.8228,28.8484,72400.0
2008-07-29 11:30:00,44.96,44.97,44.89,44.95,116800.0,28.8613,28.8677,28.8163,28.8549,116800.0
2008-07-29 11:40:00,44.95,45.27,44.95,45.25,142500.0,28.8549,29.0603,28.8549,29.0474,142500.0
2008-07-29 11:50:00,45.25,45.26,45.1,45.26,148000.0,29.0474,29.0539,28.9511,29.0539,148000.0
2008-07-29 12:00:00,45.27,45.45,45.26,45.42,179000.0,29.0603,29.1758,29.0539,29.1566,179000.0
2008-07-29 12:10:00,45.43,45.45,45.26,45.26,131100.0,29.163,29.1758,29.0539,29.0539,131100.0
2008-07-29 12:20:00,45.24,45.35,45.18,45.35,117400.0,29.041,29.1116,29.0025,29.1116,117400.0
2008-07-29 12:30:00,45.35,45.44,45.11,45.11,100600.0,29.1116,29.1694,28.9576,28.9576,100600.0
2008-07-29 12:40:00,45.11,45.27,45.11,45.27,130400.0,28.9576,29.0603,28.9576,29.0603,130400.0
2008-07-29 12:50:00,45.28,45.4,45.21,45.32,75300.0,29.0667,29.1437,29.0218,29.0924,75300.0
2008-07-29 13:00:00,45.31,45.31,45.14,45.17,36400.0,29.086,29.086,28.9768,28.9961,36400.0
2008-07-29 13:10:00,45.16,45.26,45.14,45.26,62100.0,28.9897,29.0539,28.9768,29.0539,62100.0
2008-07-29 13:20:00,45.25,45.48,45.24,45.48,94600.0,29.0474,29.1951,29.041,29.1951,94600.0
2008-07-29 13:30:00,45.49,45.52,45.37,45.43,143400.0,29.2015,29.2208,29.1245,29.163,143400.0
2008-07-29 13:40:00,45.43,45.5,45.38,45.46,100500.0,29.163,29.2079,29.1309,29.1822,100500.0
2008-07-29 13:50:00,45.47,45.5,45.43,45.5,98900.0,29.1887,29.2079,29.163,29.2079,98900.0
2008-07-29 14:00:00,45.49,45.5,45.03,45.04,165100.0,29.2015,29.2079,28.9062,28.9126,165100.0
2008-07-29 14:10:00,45.05,45.21,44.97,45.2,149600.0,28.9191,29.0218,28.8677,29.0153,149600.0
2008-07-29 14:20:00,45.19,45.36,45.13,45.18,111800.0,29.0089,29.1181,28.9704,29.0025,111800.0
2008-07-29 14:30:00,45.19,45.23,44.96,44.97,46400.0,29.0089,29.0346,28.8613,28.8677,46400.0
2008-07-29 14:40:00,44.98,45.07,44.95,45.0,112700.0,28.8741,28.9319,28.8549,28.887,112700.0
2008-07-29 14:50:00,44.99,45.19,44.95,45.11,161800.0,28.8805,29.0089,28.8549,28.9576,161800.0
2008-07-29 15:00:00,45.11,45.22,45.05,45.2,73300.0,28.9576,29.0282,28.9191,29.0153,73300.0
2008-07-29 15:10:00,45.19,45.45,45.16,45.41,125200.0,29.0089,29.1758,28.9897,29.1501,125200.0
2008-07-29 15:20:00,45.42,45.5,45.41,45.47,195200.0,29.1566,29.2079,29.1501,29.1887,195200.0
2008-07-29 15:30:00,45.47,45.5,45.29,45.5,244200.0,29.1887,29.2079,29.0731,29.2079,244200.0
2008-07-29 15:40:00,45.5,45.56,45.43,45.52,463200.0,29.2079,29.2464,29.163,29.2208,463200.0
2008-07-29 15:50:00,45.52,45.77,45.51,45.75,733600.0,29.2208,29.3812,29.2143,29.3684,733600.0
2008-07-30 09:30:00,45.95,47.1,45.89,46.64,546600.0,29.4968,30.235,29.4583,29.9397,546600.0
2008-07-30 09:40:00,46.66,47.15,46.45,47.0,481400.0,29.9526,30.2671,29.8178,30.1708,481400.0
2008-07-30 09:50:00,47.0,47.09,46.77,46.78,428400.0,30.1708,30.2286,30.0232,30.0296,428400.0
2008-07-30 10:00:00,46.77,46.95,46.66,46.93,273700.0,30.0232,30.1387,29.9526,30.1259,273700.0
2008-07-30 10:10:00,46.93,47.05,46.83,46.99,263800.0,30.1259,30.2029,30.0617,30.1644,263800.0
2008-07-30 10:20:00,47.0,47.07,46.73,46.76,214500.0,30.1708,30.2158,29.9975,30.0168,214500.0
2008-07-30 10:30:00,46.76,47.0,46.24,46.49,490900.0,30.0168,30.1708,29.683,29.8434,490900.0
2008-07-30 10:40:00,46.47,46.9,46.08,46.44,405400.0,29.8306,30.1066,29.5802,29.8113,405400.0
2008-07-30 10:50:00,46.44,46.8,45.96,45.99,827100.0,29.8113,30.0424,29.5032,29.5225,827100.0
2008-07-30 11:00:00,45.97,46.3,45.82,46.09,337600.0,29.5096,29.7215,29.4133,29.5867,337600.0
2008-07-30 11:10:00,46.08,46.3,45.69,45.71,326900.0,29.5802,29.7215,29.3299,29.3427,326900.0
2008-07-30 11:20:00,45.7,46.04,45.52,45.9,156100.0,29.3363,29.5546,29.2208,29.4647,156100.0
2008-07-30 11:30:00,45.91,45.91,45.46,45.55,210700.0,29.4711,29.4711,29.1822,29.24,210700.0
2008-07-30 11:40:00,45.55,45.92,45.48,45.9,281800.0,29.24,29.4775,29.1951,29.4647,281800.0
2008-07-30 11:50:00,45.9,46.05,45.82,45.84,118100.0,29.4647,29.561,29.4133,29.4262,118100.0
2008-07-30 12:00:00,45.85,45.91,45.78,45.8,151700.0,29.4326,29.4711,29.3877,29.4005,151700.0
2008-07-30 12:10:00,45.8,45.95,45.73,45.95,121000.0,29.4005,29.4968,29.3556,29.4968,121000.0
2008-07-30 12:20:00,45.95,45.99,45.8,45.93,170200.0,29.4968,29.5225,29.4005,29.484,170200.0
2008-07-30 12:30:00,45.92,45.92,45.73,45.75,77400.0,29.4775,29.4775,29.3556,29.3684,77400.0
2008-07-30 12:40:00,45.75,45.76,45.54,45.59,161000.0,29.3684,29.3748,29.2336,29.2657,161000.0
2008-07-30 12:50:00,45.59,45.87,45.58,45.79,109100.0,29.2657,29.4454,29.2593,29.3941,109100.0
2008-07-30 13:00:00,45.78,45.78,45.55,45.65,124300.0,29.3877,29.3877,29.24,29.3042,124300.0
2008-07-30 13:10:00,45.64,45.98,45.55,45.77,203500.0,29.2978,29.516,29.24,29.3812,203500.0
2008-07-30 13:20:00,45.76,45.8,45.61,45.64,174300.0,29.3748,29.4005,29.2785,29.2978,174300.0
2008-07-30 13:30:00,45.64,45.71,45.55,45.57,126100.0,29.2978,29.3427,29.24,29.2529,126100.0
2008-07-30 13:40:00,45.57,45.58,45.44,45.5,164200.0,29.2529,29.2593,29.1694,29.2079,164200.0
2008-07-30 13:50:00,45.5,45.53,45.29,45.53,129300.0,29.2079,29.2272,29.0731,29.2272,129300.0
2008-07-30 14:00:00,45.51,45.54,45.35,45.4,120800.0,29.2143,29.2336,29.1116,29.1437,120800.0
2008-07-30 14:10:00,45.39,45.49,45.29,45.33,129000.0,29.1373,29.2015,29.0731,29.0988,129000.0
2008-07-30 14:20:00,45.34,45.59,45.3,45.54,163700.0,29.1052,29.2657,29.0795,29.2336,163700.0
2008-07-30 14:30:00,45.54,45.73,45.53,45.55,173600.0,29.2336,29.3556,29.2272,29.24,173600.0
2008-07-30 14:40:00,45.54,45.59,45.44,45.44,170100.0,29.2336,29.2657,29.1694,29.1694,170100.0
2008-07-30 14:50:00,45.44,45.59,45.41,45.54,134500.0,29.1694,29.2657,29.1501,29.2336,134500.0
2008-07-30 15:00:00,45.54,45.56,45.2,45.37,269000.0,29.2336,29.2464,29.0153,29.1245,269000.0
2008-07-30 15:10:00,45.38,45.43,45.23,45.27,172500.0,29.1309,29.163,29.0346,29.0603,172500.0
2008-07-30 15:20:00,45.27,45.63,45.26,45.63,182300.0,29.0603,29.2914,29.0539,29.2914,182300.0
2008-07-30 15:30:00,45.63,45.82,45.6,45.81,321700.0,29.2914,29.4133,29.2721,29.4069,321700.0
2008-07-30 15:40:00,45.8,45.85,45.6,45.67,421900.0,29.4005,29.4326,29.2721,29.317,421900.0
2008-07-30 15:50:00,45.67,45.93,45.62,45.89,780700.0,29.317,29.484,29.285,29.4583,780700.0
2008-07-31 09:30:00,45.37,45.5,45.06,45.5,352900.0,29.1245,29.2079,28.9255,29.2079,352900.0
2008-07-31 09:40:00,45.5,45.65,45.08,45.58,259500.0,29.2079,29.3042,28.9383,29.2593,259500.0
2008-07-31 09:50:00,45.58,45.96,45.29,45.53,215600.0,29.2593,29.5032,29.0731,29.2272,215600.0
2008-07-31 10:00:00,45.55,45.95,45.37,45.69,183500.0,29.24,29.4968,29.1245,29.3299,183500.0
2008-07-31 10:10:00,45.67,45.95,45.6,45.84,194700.0,29.317,29.4968,29.2721,29.4262,194700.0
2008-07-31 10:20:00,45.84,46.1,45.77,45.95,138100.0,29.4262,29.5931,29.3812,29.4968,138100.0
2008-07-31 10:30:00,45.96,46.0,45.76,45.93,135500.0,29.5032,29.5289,29.3748,29.484,135500.0
2008-07-31 10:40:00,45.93,46.23,45.87,46.08,213000.0,29.484,29.6765,29.4454,29.5802,213000.0
2008-07-31 10:50:00,46.05,46.45,45.97,46.45,148900.0,29.561,29.8178,29.5096,29.8178,148900.0
2008-07-31 11:00:00,46.44,46.45,46.3,46.33,107200.0,29.8113,29.8178,29.7215,29.7407,107200.0
2008-07-31 11:10:00,46.33,46.34,46.12,46.25,71400.0,29.7407,29.7471,29.6059,29.6894,71400.0
2008-07-31 11:20:00,46.26,46.27,45.84,45.84,121600.0,29.6958,29.7022,29.4262,29.4262,121600.0
2008-07-31 11:30:00,45.87,46.21,45.83,46.16,93100.0,29.4454,29.6637,29.4198,29.6316,93100.0
2008-07-31 11:40:00,46.16,46.18,45.82,45.86,79900.0,29.6316,29.6444,29.4133,29.439,79900.0
2008-07-31 11:50:00,45.87,46.07,45.83,46.01,60900.0,29.4454,29.5738,29.4198,29.5353,60900.0
2008-07-31 12:00:00,46.0,46.04,45.88,45.94,48900.0,29.5289,29.5546,29.4519,29.4904,48900.0
2008-07-31 12:10:00,45.94,45.94,45.62,45.66,93700.0,29.4904,29.4904,29.285,29.3106,93700.0
2008-07-31 12:20:00,45.67,46.0,45.64,45.81,121800.0,29.317,29.5289,29.2978,29.4069,121800.0
2008-07-31 12:30:00,45.81,45.93,45.73,45.87,83400.0,29.4069,29.484,29.3556,29.4454,83400.0
2008-07-31 12:40:00,45.88,46.06,45.84,45.86,137500.0,29.4519,29.5674,29.4262,29.439,137500.0
2008-07-31 12:50:00,45.87,45.92,45.81,45.88,73300.0,29.4454,29.4775,29.4069,29.4519,73300.0
2008-07-31 13:00:00,45.88,46.01,45.8,45.92,72700.0,29.4519,29.5353,29.4005,29.4775,72700.0
2008-07-31 13:10:00,45.92,46.03,45.88,45.99,103700.0,29.4775,29.5481,29.4519,29.5225,103700.0
2008-07-31 13:20:00,46.0,46.02,45.93,45.98,41500.0,29.5289,29.5417,29.484,29.516,41500.0
2008-07-31 13:30:00,45.97,46.01,45.92,46.0,59200.0,29.5096,29.5353,29.4775,29.5289,59200.0
2008-07-31 13:40:00,46.0,46.08,45.96,46.02,144100.0,29.5289,29.5802,29.5032,29.5417,144100.0
2008-07-31 13:50:00,46.02,46.05,45.78,45.8,63100.0,29.5417,29.561,29.3877,29.4005,63100.0
2008-07-31 14:00:00,45.82,45.92,45.73,45.92,92500.0,29.4133,29.4775,29.3556,29.4775,92500.0
2008-07-31 14:10:00,45.91,46.13,45.77,46.05,152400.0,29.4711,29.6123,29.3812,29.561,152400.0
2008-07-31 14:20:00,46.06,46.1,45.86,45.88,169200.0,29.5674,29.5931,29.439,29.4519,169200.0
2008-07-31 14:30:00,45.87,46.16,45.85,46.16,129700.0,29.4454,29.6316,29.4326,29.6316,129700.0
2008-07-31 14:40:00,46.17,46.17,45.93,46.0,107000.0,29.638,29.638,29.484,29.5289,107000.0
2008-07-31 14:50:00,46.0,46.04,45.89,45.98,120000.0,29.5289,29.5546,29.4583,29.516,120000.0
2008-07-31 15:00:00,45.97,46.03,45.75,45.85,184400.0,29.5096,29.5481,29.3684,29.4326,184400.0
2008-07-31 15:10:00,45.84,45.96,45.71,45.74,115000.0,29.4262,29.5032,29.3427,29.362,115000.0
2008-07-31 15:20:00,45.72,45.78,45.65,45.69,169900.0,29.3491,29.3877,29.3042,29.3299,169900.0
2008-07-31 15:30:00,45.69,45.71,45.47,45.49,296000.0,29.3299,29.3427,29.1887,29.2015,296000.0
2008-07-31 15:40:00,45.48,45.58,45.31,45.32,363200.0,29.1951,29.2593,29.086,29.0924,363200.0
2008-07-31 15:50:00,45.32,45.36,45.06,45.17,723300.0,29.0924,29.1181,28.9255,28.9961,723300.0
2008-08-01 09:30:00,45.52,45.81,45.23,45.45,192600.0,29.2208,29.4069,29.0346,29.1758,192600.0
2008-08-01 09:40:00,45.45,45.45,44.93,44.95,242800.0,29.1758,29.1758,28.842,28.8549,242800.0
2008-08-01 09:50:00,44.95,45.28,44.7,45.22,334100.0,28.8549,29.0667,28.6944,29.0282,334100.0
2008-08-01 10:00:00,45.21,45.31,44.62,44.81,301200.0,29.0218,29.086,28.643,28.765,301200.0
2008-08-01 10:10:00,44.8,45.06,44.8,44.85,144900.0,28.7586,28.9255,28.7586,28.7907,144900.0
2008-08-01 10:20:00,44.83,45.25,44.68,45.12,190100.0,28.7778,29.0474,28.6815,28.964,190100.0
2008-08-01 10:30:00,45.12,45.47,45.12,45.46,209200.0,28.964,29.1887,28.964,29.1822,209200.0
2008-08-01 10:40:00,45.45,45.56,45.24,45.41,243400.0,29.1758,29.2464,29.041,29.1501,243400.0
2008-08-01 10:50:00,45.42,45.43,45.15,45.39,69000.0,29.1566,29.163,28.9832,29.1373,69000.0
2008-08-01 11:00:00,45.4,45.45,45.11,45.19,62800.0,29.1437,29.1758,28.9576,29.0089,62800.0
2008-08-01 11:10:00,45.19,45.28,45.04,45.28,71900.0,29.0089,29.0667,28.9126,29.0667,71900.0
2008-08-01 11:20:00,45.27,45.42,45.14,45.3,137700.0,29.0603,29.1566,28.9768,29.0795,137700.0
2008-08-01 11:30:00,45.3,45.48,45.27,45.31,321400.0,29.0795,29.1951,29.0603,29.086,321400.0
2008-08-01 11:40:00,45.3,45.33,44.98,45.03,142600.0,29.0795,29.0988,28.8741,28.9062,142600.0
2008-08-01 11:50:00,45.02,45.02,44.78,44.92,284100.0,28.8998,28.8998,28.7457,28.8356,284100.0
2008-08-01 12:00:00,44.93,44.96,44.66,44.75,227500.0,28.842,28.8613,28.6687,28.7265,227500.0
2008-08-01 12:10:00,44.74,45.02,44.61,44.61,167400.0,28.7201,28.8998,28.6366,28.6366,167400.0
2008-08-01 12:20:00,44.62,44.9,44.61,44.73,90900.0,28.643,28.8228,28.6366,28.7136,90900.0
2008-08-01 12:30:00,44.73,45.0,44.66,44.8,214200.0,28.7136,28.887,28.6687,28.7586,214200.0
2008-08-01 12:40:00,44.8,44.8,44.66,44.71,133300.0,28.7586,28.7586,28.6687,28.7008,133300.0
2008-08-01 12:50:00,44.71,44.77,44.57,44.61,166000.0,28.7008,28.7393,28.6109,28.6366,166000.0
2008-08-01 13:00:00,44.62,44.75,44.61,44.7,63200.0,28.643,28.7265,28.6366,28.6944,63200.0
2008-08-01 13:10:00,44.7,44.92,44.7,44.91,73700.0,28.6944,28.8356,28.6944,28.8292,73700.0
2008-08-01 13:20:00,44.91,45.01,44.78,44.94,129000.0,28.8292,28.8934,28.7457,28.8484,129000.0
2008-08-01 13:30:00,44.94,44.97,44.7,44.89,148700.0,28.8484,28.8677,28.6944,28.8163,148700.0
2008-08-01 13:40:00,44.9,45.01,44.85,44.99,127700.0,28.8228,28.8934,28.7907,28.8805,127700.0
2008-08-01 13:50:00,44.98,45.05,44.86,44.87,120700.0,28.8741,28.9191,28.7971,28.8035,120700.0
2008-08-01 14:00:00,44.87,44.97,44.67,44.86,186700.0,28.8035,28.8677,28.6751,28.7971,186700.0
2008-08-01 14:10:00,44.86,45.0,44.73,44.91,114100.0,28.7971,28.887,28.7136,28.8292,114100.0
2008-08-01 14:20:00,44.89,44.94,44.81,44.89,58500.0,28.8163,28.8484,28.765,28.8163,58500.0
2008-08-01 14:30:00,44.89,45.0,44.86,45.0,96300.0,28.8163,28.887,28.7971,28.887,96300.0
2008-08-01 14:40:00,44.99,45.18,44.84,45.02,321200.0,28.8805,29.0025,28.7842,28.8998,321200.0
2008-08-01 14:50:00,45.01,45.13,44.99,45.1,84700.0,28.8934,28.9704,28.8805,28.9511,84700.0
2008-08-01 15:00:00,45.11,45.2,44.84,44.99,134900.0,28.9576,29.0153,28.7842,28.8805,134900.0
2008-08-01 15:10:00,44.99,45.08,44.93,45.0,103800.0,28.8805,28.9383,28.842,28.887,103800.0
2008-08-01 15:20:00,45.0,45.01,44.9,44.93,100700.0,28.887,28.8934,28.8228,28.842,100700.0
2008-08-01 15:30:00,44.93,45.01,44.84,44.99,181000.0,28.842,28.8934,28.7842,28.8805,181000.0
2008-08-01 15:40:00,44.99,45.05,44.81,44.91,349800.0,28.8805,28.9191,28.765,28.8292,349800.0
2008-08-01 15:50:00,44.91,44.96,44.65,44.68,600000.0,28.8292,28.8613,28.6623,28.6815,600000.0
2008-08-04 09:30:00,44.54,44.95,44.44,44.76,215000.0,28.5917,28.8549,28.5275,28.7329,215000.0
2008-08-04 09:40:00,44.74,44.81,44.35,44.41,229400.0,28.7201,28.765,28.4697,28.5082,229400.0
2008-08-04 09:50:00,44.42,44.8,44.42,44.58,124100.0,28.5146,28.7586,28.5146,28.6173,124100.0
2008-08-04 10:00:00,44.6,44.67,44.46,44.48,72100.0,28.6302,28.6751,28.5403,28.5531,72100.0
2008-08-04 10:10:00,44.47,44.52,44.33,44.35,149200.0,28.5467,28.5788,28.4569,28.4697,149200.0
2008-08-04 10:20:00,44.35,44.61,44.35,44.43,119500.0,28.4697,28.6366,28.4697,28.5211,119500.0
2008-08-04 10:30:00,44.44,44.58,44.37,44.42,128000.0,28.5275,28.6173,28.4825,28.5146,128000.0
2008-08-04 10:40:00,44.43,44.6,44.26,44.48,107100.0,28.5211,28.6302,28.4119,28.5531,107100.0
2008-08-04 10:50:00,44.48,44.74,44.48,44.65,113200.0,28.5531,28.7201,28.5531,28.6623,113200.0
2008-08-04 11:00:00,44.67,44.67,44.51,44.64,89100.0,28.6751,28.6751,28.5724,28.6559,89100.0
2008-08-04 11:10:00,44.65,44.78,44.54,44.71,98800.0,28.6623,28.7457,28.5917,28.7008,98800.0
2008-08-04 11:20:00,44.71,44.95,44.56,44.75,91900.0,28.7008,28.8549,28.6045,28.7265,91900.0
2008-08-04 11:30:00,44.77,45.32,44.74,45.32,236400.0,28.7393,29.0924,28.7201,29.0924,236400.0
2008-08-04 11:40:00,45.33,45.47,45.21,45.23,360600.0,29.0988,29.1887,29.0218,29.0346,360600.0
2008-08-04 11:50:00,45.24,45.4,45.21,45.4,152600.0,29.041,29.1437,29.0218,29.1437,152600.0
2008-08-04 12:00:00,45.4,45.4,45.18,45.33,86800.0,29.1437,29.1437,29.0025,29.0988,86800.0
2008-08-04 12:10:00,45.33,45.46,45.21,45.22,143100.0,29.0988,29.1822,29.0218,29.0282,143100.0
2008-08-04 12:20:00,45.22,45.3,45.14,45.24,95100.0,29.0282,29.0795,28.9768,29.041,95100.0
2008-08-04 12:30:00,45.25,45.25,45.03,45.13,112600.0,29.0474,29.0474,28.9062,28.9704,112600.0
2008-08-04 12:40:00,45.12,45.21,45.05,45.08,69300.0,28.964,29.0218,28.9191,28.9383,69300.0
2008-08-04 12:50:00,45.06,45.06,44.95,44.99,79200.0,28.9255,28.9255,28.8549,28.8805,79200.0
2008-08-04 13:00:00,45.0,45.1,44.96,45.07,96300.0,28.887,28.9511,28.8613,28.9319,96300.0
2008-08-04 13:10:00,45.08,45.17,45.03,45.09,109700.0,28.9383,28.9961,28.9062,28.9447,109700.0
2008-08-04 13:20:00,45.08,45.12,44.95,45.07,90200.0,28.9383,28.964,28.8549,28.9319,90200.0
2008-08-04 13:30:00,45.06,45.16,44.97,45.02,129800.0,28.9255,28.9897,28.8677,28.8998,129800.0
2008-08-04 13:40:00,45.05,45.23,44.97,45.2,103800.0,28.9191,29.0346,28.8677,29.0153,103800.0
2008-08-04 13:50:00,45.2,45.26,45.09,45.1,107700.0,29.0153,29.0539,28.9447,28.9511,107700.0
2008-08-04 14:00:00,45.1,45.2,44.5,45.07,120200.0,28.9511,29.0153,28.566,28.9319,120200.0
2008-08-04 14:10:00,45.07,45.18,45.02,45.16,143000.0,28.9319,29.0025,28.8998,28.9897,143000.0
2008-08-04 14:20:00,45.17,45.31,45.14,45.28,129800.0,28.9961,29.086,28.9768,29.0667,129800.0
2008-08-04 14:30:00,45.3,45.36,45.25,45.31,81000.0,29.0795,29.1181,29.0474,29.086,81000.0
2008-08-04 14:40:00,45.32,45.49,45.26,45.42,118500.0,29.0924,29.2015,29.0539,29.1566,118500.0
2008-08-04 14:50:00,45.43,45.44,45.32,45.38,81700.0,29.163,29.1694,29.0924,29.1309,81700.0
2008-08-04 15:00:00,45.39,45.45,45.32,45.36,76200.0,29.1373,29.1758,29.0924,29.1181,76200.0
2008-08-04 15:10:00,45.36,45.44,45.31,45.39,108700.0,29.1181,29.1694,29.086,29.1373,108700.0
2008-08-04 15:20:00,45.41,45.41,45.19,45.22,167200.0,29.1501,29.1501,29.0089,29.0282,167200.0
2008-08-04 15:30:00,45.22,45.35,45.14,45.23,179200.0,29.0282,29.1116,28.9768,29.0346,179200.0
2008-08-04 15:40:00,45.23,45.24,44.95,45.06,299600.0,29.0346,29.041,28.8549,28.9255,299600.0
2008-08-04 15:50:00,45.06,45.06,44.94,44.96,290700.0,28.9255,28.9255,28.8484,28.8613,290700.0
2008-08-05 09:30:00,45.36,45.95,45.27,45.86,333700.0,29.1181,29.4968,29.0603,29.439,333700.0
2008-08-05 09:40:00,45.83,45.88,45.65,45.75,299000.0,29.4198,29.4519,29.3042,29.3684,299000.0
2008-08-05 09:50:00,45.75,46.0,45.71,45.98,440600.0,29.3684,29.5289,29.3427,29.516,440600.0
2008-08-05 10:00:00,45.98,46.42,45.95,46.38,524600.0,29.516,29.7985,29.4968,29.7728,524600.0
2008-08-05 10:10:00,46.41,46.55,46.28,46.52,679700.0,29.7921,29.8819,29.7086,29.8627,679700.0
2008-08-05 10:20:00,46.52,46.75,46.43,46.48,416200.0,29.8627,30.0103,29.8049,29.837,416200.0
2008-08-05 10:30:00,46.48,46.58,46.36,46.57,191500.0,29.837,29.9012,29.76,29.8948,191500.0
2008-08-05 10:40:00,46.58,46.91,46.55,46.8,336700.0,29.9012,30.113,29.8819,30.0424,336700.0
2008-08-05 10:50:00,46.8,46.95,46.74,46.84,326400.0,30.0424,30.1387,30.0039,30.0681,326400.0
2008-08-05 11:00:00,46.84,46.95,46.73,46.95,269300.0,30.0681,30.1387,29.9975,30.1387,269300.0
2008-08-05 11:10:00,46.95,46.99,46.85,46.96,290000.0,30.1387,30.1644,30.0745,30.1451,290000.0
2008-08-05 11:20:00,46.95,47.08,46.87,46.98,261000.0,30.1387,30.2222,30.0874,30.158,261000.0
2008-08-05 11:30:00,46.98,47.1,46.92,47.05,177500.0,30.158,30.235,30.1195,30.2029,177500.0
2008-08-05 11:40:00,47.04,47.18,46.98,47.16,255800.0,30.1965,30.2864,30.158,30.2735,255800.0
2008-08-05 11:50:00,47.16,47.48,47.16,47.37,326500.0,30.2735,30.4789,30.2735,30.4083,326500.0
2008-08-05 12:00:00,47.36,47.44,47.22,47.34,434700.0,30.4019,30.4533,30.312,30.3891,434700.0
2008-08-05 12:10:00,47.35,47.6,47.34,47.44,284500.0,30.3955,30.556,30.3891,30.4533,284500.0
2008-08-05 12:20:00,47.43,47.45,47.24,47.25,149300.0,30.4469,30.4597,30.3249,30.3313,149300.0
2008-08-05 12:30:00,47.25,47.27,47.12,47.21,132400.0,30.3313,30.3441,30.2479,30.3056,132400.0
2008-08-05 12:40:00,47.22,47.22,46.95,47.07,229000.0,30.312,30.312,30.1387,30.2158,229000.0
2008-08-05 12:50:00,47.05,47.11,46.95,47.06,168300.0,30.2029,30.2414,30.1387,30.2093,168300.0
2008-08-05 13:00:00,47.05,47.07,46.97,46.99,105200.0,30.2029,30.2158,30.1516,30.1644,105200.0
2008-08-05 13:10:00,46.99,47.04,46.95,46.98,99900.0,30.1644,30.1965,30.1387,30.158,99900.0
2008-08-05 13:20:00,46.99,47.11,46.95,47.09,151100.0,30.1644,30.2414,30.1387,30.2286,151100.0
2008-08-05 13:30:00,47.08,47.12,46.97,46.99,195500.0,30.2222,30.2479,30.1516,30.1644,195500.0
2008-08-05 13:40:00,46.99,47.1,46.96,47.05,165500.0,30.1644,30.235,30.1451,30.2029,165500.0
2008-08-05 13:50:00,47.04,47.19,46.99,47.14,158300.0,30.1965,30.2928,30.1644,30.2607,158300.0
2008-08-05 14:00:00,47.13,47.26,47.05,47.17,161400.0,30.2543,30.3377,30.2029,30.2799,161400.0
2008-08-05 14:10:00,47.17,47.59,47.05,47.5,418000.0,30.2799,30.5496,30.2029,30.4918,418000.0
2008-08-05 14:20:00,47.51,47.57,47.2,47.53,425000.0,30.4982,30.5367,30.2992,30.511,425000.0
2008-08-05 14:30:00,47.55,47.95,47.45,47.92,556400.0,30.5239,30.7807,30.4597,30.7614,556400.0
2008-08-05 14:40:00,47.92,48.39,47.91,48.2,671500.0,30.7614,31.0631,30.755,30.9411,671500.0
2008-08-05 14:50:00,48.21,48.25,47.81,47.83,465900.0,30.9476,30.9732,30.6908,30.7036,465900.0
2008-08-05 15:00:00,47.83,48.1,47.83,47.97,279700.0,30.7036,30.8769,30.7036,30.7935,279700.0
2008-08-05 15:10:00,47.96,48.12,47.91,48.09,361800.0,30.7871,30.8898,30.755,30.8705,361800.0
2008-08-05 15:20:00,48.1,48.19,47.88,47.95,461900.0,30.8769,30.9347,30.7357,30.7807,461900.0
2008-08-05 15:30:00,47.95,48.0,47.78,47.85,579100.0,30.7807,30.8128,30.6715,30.7165,579100.0
2008-08-05 15:40:00,47.85,48.16,47.83,48.08,938700.0,30.7165,30.9155,30.7036,30.8641,938700.0
2008-08-05 15:50:00,48.09,48.13,47.85,47.92,1261000.0,30.8705,30.8962,30.7165,30.7614,1261000.0
2008-08-06 09:30:00,47.87,48.04,47.16,47.36,424400.0,30.7293,30.8384,30.2735,30.4019,424400.0
2008-08-06 09:40:00,47.36,47.49,47.06,47.1,257400.0,30.4019,30.4854,30.2093,30.235,257400.0
2008-08-06 09:50:00,47.09,47.17,46.89,47.0,409600.0,30.2286,30.2799,30.1002,30.1708,409600.0
2008-08-06 10:00:00,47.0,47.11,46.95,47.05,357300.0,30.1708,30.2414,30.1387,30.2029,357300.0
2008-08-06 10:10:00,47.05,47.11,46.88,47.0,317900.0,30.2029,30.2414,30.0938,30.1708,317900.0
2008-08-06 10:20:00,47.01,47.1,46.96,46.99,154700.0,30.1772,30.235,30.1451,30.1644,154700.0
2008-08-06 10:30:00,46.99,47.16,46.86,46.9,383900.0,30.1644,30.2735,30.0809,30.1066,383900.0
2008-08-06 10:40:00,46.9,46.97,46.68,46.87,295000.0,30.1066,30.1516,29.9654,30.0874,295000.0
2008-08-06 10:50:00,46.88,47.0,46.7,46.94,271400.0,30.0938,30.1708,29.9782,30.1323,271400.0
2008-08-06 11:00:00,46.93,47.05,46.85,46.87,263800.0,30.1259,30.2029,30.0745,30.0874,263800.0
2008-08-06 11:10:00,46.87,47.08,46.86,46.92,205600.0,30.0874,30.2222,30.0809,30.1195,205600.0
2008-08-06 11:20:00,46.93,47.24,46.89,47.21,280400.0,30.1259,30.3249,30.1002,30.3056,280400.0
2008-08-06 11:30:00,47.21,47.45,47.01,47.42,215200.0,30.3056,30.4597,30.1772,30.4404,215200.0
2008-08-06 11:40:00,47.43,47.61,47.34,47.47,283600.0,30.4469,30.5624,30.3891,30.4725,283600.0
2008-08-06 11:50:00,47.48,47.58,47.48,47.52,205500.0,30.4789,30.5431,30.4789,30.5046,205500.0
2008-08-06 12:00:00,47.52,47.6,47.46,47.51,141900.0,30.5046,30.556,30.4661,30.4982,141900.0
2008-08-06 12:10:00,47.51,47.51,47.34,47.47,87300.0,30.4982,30.4982,30.3891,30.4725,87300.0
2008-08-06 12:20:00,47.48,47.56,47.42,47.51,129100.0,30.4789,30.5303,30.4404,30.4982,129100.0
2008-08-06 12:30:00,47.5,47.51,47.23,47.42,165400.0,30.4918,30.4982,30.3185,30.4404,165400.0
2008-08-06 12:40:00,47.42,47.55,47.29,47.3,95300.0,30.4404,30.5239,30.357,30.3634,95300.0
2008-08-06 12:50:00,47.3,47.34,47.13,47.26,183000.0,30.3634,30.3891,30.2543,30.3377,183000.0
2008-08-06 13:00:00,47.26,47.34,47.11,47.33,97400.0,30.3377,30.3891,30.2414,30.3827,97400.0
2008-08-06 13:10:00,47.31,47.4,47.24,47.32,79200.0,30.3698,30.4276,30.3249,30.3762,79200.0
2008-08-06 13:20:00,47.32,47.4,47.26,47.35,152600.0,30.3762,30.4276,30.3377,30.3955,152600.0
2008-08-06 13:30:00,47.34,47.45,47.28,47.28,94200.0,30.3891,30.4597,30.3506,30.3506,94200.0
2008-08-06 13:40:00,47.28,47.31,47.14,47.24,133000.0,30.3506,30.3698,30.2607,30.3249,133000.0
2008-08-06 13:50:00,47.24,47.24,47.0,47.19,142500.0,30.3249,30.3249,30.1708,30.2928,142500.0
2008-08-06 14:00:00,47.19,47.26,47.14,47.17,100400.0,30.2928,30.3377,30.2607,30.2799,100400.0
2008-08-06 14:10:00,47.17,47.48,47.17,47.32,111600.0,30.2799,30.4789,30.2799,30.3762,111600.0
2008-08-06 14:20:00,47.31,47.48,47.16,47.19,132100.0,30.3698,30.4789,30.2735,30.2928,132100.0
2008-08-06 14:30:00,47.18,47.46,47.18,47.37,136100.0,30.2864,30.4661,30.2864,30.4083,136100.0
2008-08-06 14:40:00,47.37,47.67,47.36,47.67,146400.0,30.4083,30.6009,30.4019,30.6009,146400.0
2008-08-06 14:50:00,47.68,47.85,47.65,47.85,213600.0,30.6073,30.7165,30.5881,30.7165,213600.0
2008-08-06 15:00:00,47.84,47.99,47.84,47.93,340300.0,30.71,30.8063,30.71,30.7678,340300.0
2008-08-06 15:10:00,47.93,47.96,47.78,47.88,428600.0,30.7678,30.7871,30.6715,30.7357,428600.0
2008-08-06 15:20:00,47.88,48.02,47.88,47.94,429700.0,30.7357,30.8256,30.7357,30.7742,429700.0
2008-08-06 15:30:00,47.95,48.09,47.92,48.06,582000.0,30.7807,30.8705,30.7614,30.8513,582000.0
2008-08-06 15:40:00,48.05,48.11,47.93,48.06,362200.0,30.8448,30.8834,30.7678,30.8513,362200.0
2008-08-06 15:50:00,48.07,48.09,48.03,48.07,408000.0,30.8577,30.8705,30.832,30.8577,408000.0
2008-08-07 09:30:00,46.69,47.1,45.94,46.09,942300.0,29.9718,30.235,29.4904,29.5867,942300.0
2008-08-07 09:40:00,46.07,46.62,45.99,46.49,537200.0,29.5738,29.9269,29.5225,29.8434,537200.0
2008-08-07 09:50:00,46.48,46.7,46.45,46.59,331400.0,29.837,29.9782,29.8178,29.9076,331400.0
2008-08-07 10:00:00,46.64,46.99,46.57,46.93,377700.0,29.9397,30.1644,29.8948,30.1259,377700.0
2008-08-07 10:10:00,46.94,46.97,46.59,46.61,337100.0,30.1323,30.1516,29.9076,29.9205,337100.0
2008-08-07 10:20:00,46.65,46.72,46.47,46.53,169600.0,29.9461,29.9911,29.8306,29.8691,169600.0
2008-08-07 10:30:00,46.53,46.64,46.25,46.41,293400.0,29.8691,29.9397,29.6894,29.7921,293400.0
2008-08-07 10:40:00,46.42,46.43,46.12,46.22,207700.0,29.7985,29.8049,29.6059,29.6701,207700.0
2008-08-07 10:50:00,46.22,46.51,46.22,46.47,94600.0,29.6701,29.8563,29.6701,29.8306,94600.0
2008-08-07 11:00:00,46.48,46.56,46.22,46.5,130700.0,29.837,29.8884,29.6701,29.8499,130700.0
2008-08-07 11:10:00,46.5,46.63,46.21,46.22,147100.0,29.8499,29.9333,29.6637,29.6701,147100.0
2008-08-07 11:20:00,46.21,46.36,46.16,46.23,154100.0,29.6637,29.76,29.6316,29.6765,154100.0
2008-08-07 11:30:00,46.24,46.26,46.07,46.16,254600.0,29.683,29.6958,29.5738,29.6316,254600.0
2008-08-07 11:40:00,46.16,46.32,46.12,46.27,253100.0,29.6316,29.7343,29.6059,29.7022,253100.0
2008-08-07 11:50:00,46.27,46.32,46.11,46.17,137100.0,29.7022,29.7343,29.5995,29.638,137100.0
2008-08-07 12:00:00,46.17,46.19,46.0,46.01,118400.0,29.638,29.6509,29.5289,29.5353,118400.0
2008-08-07 12:10:00,46.01,46.16,46.0,46.08,233100.0,29.5353,29.6316,29.5289,29.5802,233100.0
2008-08-07 12:20:00,46.08,46.22,46.01,46.22,93100.0,29.5802,29.6701,29.5353,29.6701,93100.0
2008-08-07 12:30:00,46.23,46.45,46.19,46.38,130000.0,29.6765,29.8178,29.6509,29.7728,130000.0
2008-08-07 12:40:00,46.37,46.65,46.28,46.54,145800.0,29.7664,29.9461,29.7086,29.8755,145800.0
2008-08-07 12:50:00,46.54,46.61,46.43,46.5,165200.0,29.8755,29.9205,29.8049,29.8499,165200.0
2008-08-07 13:00:00,46.5,46.52,46.29,46.46,120900.0,29.8499,29.8627,29.715,29.8242,120900.0
2008-08-07 13:10:00,46.46,46.57,46.37,46.39,111100.0,29.8242,29.8948,29.7664,29.7792,111100.0
2008-08-07 13:20:00,46.39,46.56,46.36,46.56,63000.0,29.7792,29.8884,29.76,29.8884,63000.0
2008-08-07 13:30:00,46.55,46.6,46.31,46.46,117700.0,29.8819,29.914,29.7279,29.8242,117700.0
2008-08-07 13:40:00,46.47,46.72,46.45,46.66,197000.0,29.8306,29.9911,29.8178,29.9526,197000.0
2008-08-07 13:50:00,46.65,46.69,46.49,46.5,70700.0,29.9461,29.9718,29.8434,29.8499,70700.0
2008-08-07 14:00:00,46.5,46.54,46.36,46.41,132000.0,29.8499,29.8755,29.76,29.7921,132000.0
2008-08-07 14:10:00,46.41,46.54,46.35,46.4,138500.0,29.7921,29.8755,29.7536,29.7857,138500.0
2008-08-07 14:20:00,46.4,46.54,46.34,46.47,145200.0,29.7857,29.8755,29.7471,29.8306,145200.0
2008-08-07 14:30:00,46.49,46.59,46.41,46.46,85900.0,29.8434,29.9076,29.7921,29.8242,85900.0
2008-08-07 14:40:00,46.46,46.48,46.23,46.28,193400.0,29.8242,29.837,29.6765,29.7086,193400.0
2008-08-07 14:50:00,46.28,46.36,46.21,46.21,167300.0,29.7086,29.76,29.6637,29.6637,167300.0
2008-08-07 15:00:00,46.21,46.32,46.07,46.23,254200.0,29.6637,29.7343,29.5738,29.6765,254200.0
2008-08-07 15:10:00,46.21,46.23,46.07,46.12,174700.0,29.6637,29.6765,29.5738,29.6059,174700.0
2008-08-07 15:20:00,46.12,46.23,46.05,46.15,203100.0,29.6059,29.6765,29.561,29.6252,203100.0
2008-08-07 15:30:00,46.14,46.17,45.89,45.89,391100.0,29.6188,29.638,29.4583,29.4583,391100.0
2008-08-07 15:40:00,45.89,45.96,45.78,45.87,570100.0,29.4583,29.5032,29.3877,29.4454,570100.0
2008-08-07 15:50:00,45.87,46.04,45.66,45.75,1073500.0,29.4454,29.5546,29.3106,29.3684,1073500.0
2008-08-08 09:30:00,45.8,46.79,45.8,46.79,290700.0,29.4005,30.036,29.4005,30.036,290700.0
2008-08-08 09:40:00,46.79,46.96,46.65,46.96,303000.0,30.036,30.1451,29.9461,30.1451,303000.0
2008-08-08 09:50:00,46.95,47.26,46.92,47.16,602200.0,30.1387,30.3377,30.1195,30.2735,602200.0
2008-08-08 10:00:00,47.21,47.37,47.09,47.37,336600.0,30.3056,30.4083,30.2286,30.4083,336600.0
2008-08-08 10:10:00,47.37,47.61,47.2,47.34,503000.0,30.4083,30.5624,30.2992,30.3891,503000.0
2008-08-08 10:20:00,47.34,47.6,47.22,47.41,312100.0,30.3891,30.556,30.312,30.434,312100.0
2008-08-08 10:30:00,47.42,47.44,47.08,47.09,260800.0,30.4404,30.4533,30.2222,30.2286,260800.0
2008-08-08 10:40:00,47.08,47.19,47.0,47.17,203600.0,30.2222,30.2928,30.1708,30.2799,203600.0
2008-08-08 10:50:00,47.17,47.27,46.97,47.07,246900.0,30.2799,30.3441,30.1516,30.2158,246900.0
2008-08-08 11:00:00,47.08,47.11,46.78,46.83,238700.0,30.2222,30.2414,30.0296,30.0617,238700.0
2008-08-08 11:10:00,46.83,47.24,46.83,47.06,161400.0,30.0617,30.3249,30.0617,30.2093,161400.0
2008-08-08 11:20:00,47.06,47.12,46.87,46.89,134400.0,30.2093,30.2479,30.0874,30.1002,134400.0
2008-08-08 11:30:00,46.9,47.18,46.9,47.12,167900.0,30.1066,30.2864,30.1066,30.2479,167900.0
2008-08-08 11:40:00,47.12,47.23,47.07,47.23,125300.0,30.2479,30.3185,30.2158,30.3185,125300.0
2008-08-08 11:50:00,47.24,47.43,47.16,47.18,186400.0,30.3249,30.4469,30.2735,30.2864,186400.0
2008-08-08 12:00:00,47.18,47.28,47.13,47.21,95500.0,30.2864,30.3506,30.2543,30.3056,95500.0
2008-08-08 12:10:00,47.21,47.45,47.2,47.43,154400.0,30.3056,30.4597,30.2992,30.4469,154400.0
2008-08-08 12:20:00,47.43,47.47,47.33,47.42,146700.0,30.4469,30.4725,30.3827,30.4404,146700.0
2008-08-08 12:30:00,47.41,47.48,47.3,47.45,123700.0,30.434,30.4789,30.3634,30.4597,123700.0
2008-08-08 12:40:00,47.45,47.48,47.39,47.46,73800.0,30.4597,30.4789,30.4212,30.4661,73800.0
2008-08-08 12:50:00,47.47,47.47,47.42,47.47,93300.0,30.4725,30.4725,30.4404,30.4725,93300.0
2008-08-08 13:00:00,47.47,47.76,47.47,47.71,200900.0,30.4725,30.6587,30.4725,30.6266,200900.0
2008-08-08 13:10:00,47.72,47.74,47.6,47.66,177300.0,30.633,30.6458,30.556,30.5945,177300.0
2008-08-08 13:20:00,47.65,47.83,47.65,47.78,263000.0,30.5881,30.7036,30.5881,30.6715,263000.0
2008-08-08 13:30:00,47.77,47.95,47.76,47.87,191700.0,30.6651,30.7807,30.6587,30.7293,191700.0
2008-08-08 13:40:00,47.88,47.99,47.81,47.99,212500.0,30.7357,30.8063,30.6908,30.8063,212500.0
2008-08-08 13:50:00,47.99,48.09,47.94,47.98,207000.0,30.8063,30.8705,30.7742,30.7999,207000.0
2008-08-08 14:00:00,47.98,48.07,47.95,48.0,187400.0,30.7999,30.8577,30.7807,30.8128,187400.0
2008-08-08 14:10:00,48.0,48.07,47.91,48.07,205000.0,30.8128,30.8577,30.755,30.8577,205000.0
2008-08-08 14:20:00,48.07,48.25,48.07,48.25,296200.0,30.8577,30.9732,30.8577,30.9732,296200.0
2008-08-08 14:30:00,48.25,48.34,48.17,48.34,213200.0,30.9732,31.031,30.9219,31.031,213200.0
2008-08-08 14:40:00,48.33,48.42,48.3,48.42,263600.0,31.0246,31.0824,31.0053,31.0824,263600.0
2008-08-08 14:50:00,48.42,48.51,48.39,48.5,328100.0,31.0824,31.1401,31.0631,31.1337,328100.0
2008-08-08 15:00:00,48.5,48.6,48.4,48.53,341600.0,31.1337,31.1979,31.0695,31.153,341600.0
2008-08-08 15:10:00,48.53,48.66,48.43,48.5,335500.0,31.153,31.2364,31.0888,31.1337,335500.0
2008-08-08 15:20:00,48.5,48.7,48.5,48.64,324300.0,31.1337,31.2621,31.1337,31.2236,324300.0
2008-08-08 15:30:00,48.64,48.69,48.56,48.65,603300.0,31.2236,31.2557,31.1722,31.23,603300.0
2008-08-08 15:40:00,48.65,48.89,48.63,48.79,850000.0,31.23,31.3841,31.2172,31.3199,850000.0
2008-08-08 15:50:00,48.79,48.84,48.56,48.67,1242400.0,31.3199,31.352,31.1722,31.2428,1242400.0
2008-08-11 09:30:00,48.63,48.67,48.06,48.66,356300.0,31.2172,31.2428,30.8513,31.2364,356300.0
2008-08-11 09:40:00,48.66,49.13,48.65,48.84,250300.0,31.2364,31.5381,31.23,31.352,250300.0
2008-08-11 09:50:00,48.85,49.29,48.75,49.29,302200.0,31.3584,31.6408,31.2942,31.6408,302200.0
2008-08-11 10:00:00,49.29,49.55,49.13,49.49,690700.0,31.6408,31.8077,31.5381,31.7692,690700.0
2008-08-11 10:10:00,49.49,49.97,49.47,49.9,708000.0,31.7692,32.0774,31.7564,32.0324,708000.0
2008-08-11 10:20:00,49.9,50.27,49.52,49.91,838400.0,32.0324,32.2699,31.7885,32.0388,838400.0
2008-08-11 10:30:00,49.91,50.16,49.68,49.79,481900.0,32.0388,32.1993,31.8912,31.9618,481900.0
2008-08-11 10:40:00,49.8,50.11,49.79,50.0,277800.0,31.9682,32.1672,31.9618,32.0966,277800.0
2008-08-11 10:50:00,50.0,50.28,49.98,50.25,296100.0,32.0966,32.2764,32.0838,32.2571,296100.0
2008-08-11 11:00:00,50.25,50.5,50.25,50.4,526400.0,32.2571,32.4176,32.2571,32.3534,526400.0
2008-08-11 11:10:00,50.39,50.42,50.2,50.35,202500.0,32.347,32.3662,32.225,32.3213,202500.0
2008-08-11 11:20:00,50.36,50.45,50.09,50.39,276000.0,32.3277,32.3855,32.1544,32.347,276000.0
2008-08-11 11:30:00,50.39,50.51,50.29,50.51,365100.0,32.347,32.424,32.2828,32.424,365100.0
2008-08-11 11:40:00,50.51,50.57,50.38,50.48,393100.0,32.424,32.4625,32.3406,32.4047,393100.0
2008-08-11 11:50:00,50.48,50.67,50.45,50.57,322400.0,32.4047,32.5267,32.3855,32.4625,322400.0
2008-08-11 12:00:00,50.57,51.0,50.56,50.96,601000.0,32.4625,32.7385,32.4561,32.7129,601000.0
2008-08-11 12:10:00,50.96,51.25,50.86,51.21,466100.0,32.7129,32.899,32.6487,32.8734,466100.0
2008-08-11 12:20:00,51.21,51.73,51.2,51.7,716500.0,32.8734,33.2072,32.8669,33.1879,716500.0
2008-08-11 12:30:00,51.7,51.86,51.63,51.86,514700.0,33.1879,33.2906,33.143,33.2906,514700.0
2008-08-11 12:40:00,51.86,52.28,51.84,52.27,830900.0,33.2906,33.5602,33.2778,33.5538,830900.0
2008-08-11 12:50:00,52.27,52.36,52.0,52.0,1140700.0,33.5538,33.6116,33.3805,33.3805,1140700.0
2008-08-11 13:00:00,52.01,52.01,51.68,51.87,1382300.0,33.3869,33.3869,33.1751,33.297,1382300.0
2008-08-11 13:10:00,51.87,52.13,51.86,52.01,862200.0,33.297,33.4639,33.2906,33.3869,862200.0
2008-08-11 13:20:00,52.0,52.47,51.98,52.47,666600.0,33.3805,33.6822,33.3676,33.6822,666600.0
2008-08-11 13:30:00,52.45,52.82,52.42,52.55,1060600.0,33.6694,33.9069,33.6501,33.7335,1060600.0
2008-08-11 13:40:00,52.55,52.82,52.46,52.79,1033700.0,33.7335,33.9069,33.6758,33.8876,1033700.0
2008-08-11 13:50:00,52.8,53.13,52.74,52.77,662800.0,33.894,34.1059,33.8555,33.8748,662800.0
2008-08-11 14:00:00,52.77,52.82,52.29,52.79,411100.0,33.8748,33.9069,33.5666,33.8876,411100.0
2008-08-11 14:10:00,52.78,52.79,52.5,52.55,576000.0,33.8812,33.8876,33.7014,33.7335,576000.0
2008-08-11 14:20:00,52.55,52.62,52.35,52.36,1151600.0,33.7335,33.7785,33.6052,33.6116,1151600.0
2008-08-11 14:30:00,52.36,52.38,51.68,52.07,1246800.0,33.6116,33.6244,33.1751,33.4254,1246800.0
2008-08-11 14:40:00,52.07,52.07,51.77,51.84,691000.0,33.4254,33.4254,33.2328,33.2778,691000.0
2008-08-11 14:50:00,51.85,51.93,51.5,51.6,689100.0,33.2842,33.3355,33.0595,33.1237,689100.0
2008-08-11 15:00:00,51.6,51.93,51.56,51.73,656900.0,33.1237,33.3355,33.098,33.2072,656900.0
2008-08-11 15:10:00,51.73,51.73,51.31,51.31,636100.0,33.2072,33.2072,32.9375,32.9375,636100.0
2008-08-11 15:20:00,51.32,51.35,51.0,51.08,1181600.0,32.944,32.9632,32.7385,32.7899,1181600.0
2008-08-11 15:30:00,51.08,51.08,50.71,50.94,999100.0,32.7899,32.7899,32.5524,32.7,999100.0
2008-08-11 15:40:00,50.94,51.3,50.94,51.09,657700.0,32.7,32.9311,32.7,32.7963,657700.0
2008-08-11 15:50:00,51.09,51.46,51.08,51.38,1232000.0,32.7963,33.0338,32.7899,32.9825,1232000.0
2008-08-12 09:30:00,50.53,51.1,50.01,50.3,741400.0,32.4368,32.8027,32.103,32.2892,741400.0
2008-08-12 09:40:00,50.26,50.55,50.08,50.15,717000.0,32.2635,32.4497,32.148,32.1929,717000.0
2008-08-12 09:50:00,50.15,50.25,49.95,50.24,455400.0,32.1929,32.2571,32.0645,32.2507,455400.0
2008-08-12 10:00:00,50.24,50.4,50.0,50.01,464800.0,32.2507,32.3534,32.0966,32.103,464800.0
2008-08-12 10:10:00,50.02,50.25,49.68,49.94,662300.0,32.1095,32.2571,31.8912,32.0581,662300.0
2008-08-12 10:20:00,49.92,50.04,49.86,49.91,370400.0,32.0453,32.1223,32.0067,32.0388,370400.0
2008-08-12 10:30:00,49.91,50.02,49.73,49.94,442400.0,32.0388,32.1095,31.9233,32.0581,442400.0
2008-08-12 10:40:00,49.94,50.07,49.73,49.88,312100.0,32.0581,32.1416,31.9233,32.0196,312100.0
2008-08-12 10:50:00,49.88,49.97,49.78,49.8,479000.0,32.0196,32.0774,31.9554,31.9682,479000.0
2008-08-12 11:00:00,49.8,49.87,49.74,49.84,543500.0,31.9682,32.0132,31.9297,31.9939,543500.0
2008-08-12 11:10:00,49.85,50.07,49.82,49.98,260200.0,32.0003,32.1416,31.9811,32.0838,260200.0
2008-08-12 11:20:00,49.99,50.42,49.9,50.37,409400.0,32.0902,32.3662,32.0324,32.3341,409400.0
2008-08-12 11:30:00,50.36,50.43,50.04,50.07,120300.0,32.3277,32.3726,32.1223,32.1416,120300.0
2008-08-12 11:40:00,50.07,50.24,50.03,50.08,237600.0,32.1416,32.2507,32.1159,32.148,237600.0
2008-08-12 11:50:00,50.08,50.29,50.01,50.28,231600.0,32.148,32.2828,32.103,32.2764,231600.0
2008-08-12 12:00:00,50.28,50.43,50.25,50.25,249700.0,32.2764,32.3726,32.2571,32.2571,249700.0
2008-08-12 12:10:00,50.25,50.39,50.21,50.26,136500.0,32.2571,32.347,32.2314,32.2635,136500.0
2008-08-12 12:20:00,50.26,50.39,50.21,50.28,167700.0,32.2635,32.347,32.2314,32.2764,167700.0
2008-08-12 12:30:00,50.27,50.38,50.25,50.3,231500.0,32.2699,32.3406,32.2571,32.2892,231500.0
2008-08-12 12:40:00,50.29,50.59,50.28,50.54,297600.0,32.2828,32.4754,32.2764,32.4433,297600.0
2008-08-12 12:50:00,50.55,50.78,50.5,50.76,188900.0,32.4497,32.5973,32.4176,32.5845,188900.0
2008-08-12 13:00:00,50.75,50.83,50.44,50.53,233200.0,32.5781,32.6294,32.3791,32.4368,233200.0
2008-08-12 13:10:00,50.53,50.63,50.43,50.56,180600.0,32.4368,32.501,32.3726,32.4561,180600.0
2008-08-12 13:20:00,50.56,50.69,50.51,50.55,211000.0,32.4561,32.5395,32.424,32.4497,211000.0
2008-08-12 13:30:00,50.55,50.57,50.43,50.47,158400.0,32.4497,32.4625,32.3726,32.3983,158400.0
2008-08-12 13:40:00,50.47,50.47,50.19,50.19,211600.0,32.3983,32.3983,32.2186,32.2186,211600.0
2008-08-12 13:50:00,50.19,50.22,49.93,49.97,401300.0,32.2186,32.2378,32.0517,32.0774,401300.0
2008-08-12 14:00:00,49.97,50.35,49.91,49.94,625700.0,32.0774,32.3213,32.0388,32.0581,625700.0
2008-08-12 14:10:00,49.94,50.02,49.9,49.9,272400.0,32.0581,32.1095,32.0324,32.0324,272400.0
2008-08-12 14:20:00,49.91,50.06,49.89,50.01,475800.0,32.0388,32.1351,32.026,32.103,475800.0
2008-08-12 14:30:00,50.01,50.02,49.93,49.95,189400.0,32.103,32.1095,32.0517,32.0645,189400.0
2008-08-12 14:40:00,49.95,49.96,49.79,49.8,297300.0,32.0645,32.0709,31.9618,31.9682,297300.0
2008-08-12 14:50:00,49.8,49.88,49.67,49.68,266100.0,31.9682,32.0196,31.8848,31.8912,266100.0
2008-08-12 15:00:00,49.68,49.71,49.5,49.58,868300.0,31.8912,31.9105,31.7757,31.827,868300.0
2008-08-12 15:10:00,49.59,49.63,49.29,49.44,649500.0,31.8334,31.8591,31.6408,31.7371,649500.0
2008-08-12 15:20:00,49.44,49.67,49.32,49.53,526400.0,31.7371,31.8848,31.6601,31.7949,526400.0
2008-08-12 15:30:00,49.52,49.52,49.09,49.2,706300.0,31.7885,31.7885,31.5125,31.5831,706300.0
2008-08-12 15:40:00,49.21,49.45,49.06,49.42,737300.0,31.5895,31.7436,31.4932,31.7243,737300.0
2008-08-12 15:50:00,49.42,49.44,49.26,49.34,728100.0,31.7243,31.7371,31.6216,31.6729,728100.0
2008-08-13 09:30:00,48.83,48.99,48.4,48.42,346200.0,31.3456,31.4483,31.0695,31.0824,346200.0
2008-08-13 09:40:00,48.41,48.47,48.13,48.27,365500.0,31.0759,31.1145,30.8962,30.9861,365500.0
2008-08-13 09:50:00,48.25,48.37,47.94,48.3,459900.0,30.9732,31.0503,30.7742,31.0053,459900.0
2008-08-13 10:00:00,48.3,48.44,48.25,48.35,402200.0,31.0053,31.0952,30.9732,31.0374,402200.0
2008-08-13 10:10:00,48.34,48.47,48.25,48.44,310800.0,31.031,31.1145,30.9732,31.0952,310800.0
2008-08-13 10:20:00,48.44,48.45,48.12,48.13,168800.0,31.0952,31.1016,30.8898,30.8962,168800.0
2008-08-13 10:30:00,48.11,48.17,47.97,48.07,364500.0,30.8834,30.9219,30.7935,30.8577,364500.0
2008-08-13 10:40:00,48.04,48.12,47.9,48.08,332400.0,30.8384,30.8898,30.7486,30.8641,332400.0
2008-08-13 10:50:00,48.08,48.31,48.01,48.3,148800.0,30.8641,31.0118,30.8192,31.0053,148800.0
2008-08-13 11:00:00,48.3,48.41,48.05,48.1,248500.0,31.0053,31.0759,30.8448,30.8769,248500.0
2008-08-13 11:10:00,48.11,48.21,47.96,48.18,224200.0,30.8834,30.9476,30.7871,30.9283,224200.0
2008-08-13 11:20:00,48.2,48.2,47.99,48.08,122600.0,30.9411,30.9411,30.8063,30.8641,122600.0
2008-08-13 11:30:00,48.07,48.14,47.87,48.09,126400.0,30.8577,30.9026,30.7293,30.8705,126400.0
2008-08-13 11:40:00,48.07,48.1,47.74,47.75,148200.0,30.8577,30.8769,30.6458,30.6523,148200.0
2008-08-13 11:50:00,47.76,47.88,47.64,47.77,389200.0,30.6587,30.7357,30.5817,30.6651,389200.0
2008-08-13 12:00:00,47.76,47.96,47.73,47.75,151300.0,30.6587,30.7871,30.6394,30.6523,151300.0
2008-08-13 12:10:00,47.74,47.83,47.71,47.79,79600.0,30.6458,30.7036,30.6266,30.6779,79600.0
2008-08-13 12:20:00,47.78,47.9,47.72,47.86,80800.0,30.6715,30.7486,30.633,30.7229,80800.0
2008-08-13 12:30:00,47.85,48.03,47.82,47.92,100600.0,30.7165,30.832,30.6972,30.7614,100600.0
2008-08-13 12:40:00,47.92,48.07,47.84,48.04,221800.0,30.7614,30.8577,30.71,30.8384,221800.0
2008-08-13 12:50:00,48.04,48.26,48.03,48.23,102100.0,30.8384,30.9797,30.832,30.9604,102100.0
2008-08-13 13:00:00,48.22,48.27,47.95,47.96,179800.0,30.954,30.9861,30.7807,30.7871,179800.0
2008-08-13 13:10:00,47.97,47.98,47.87,47.93,131500.0,30.7935,30.7999,30.7293,30.7678,131500.0
2008-08-13 13:20:00,47.94,48.13,47.9,48.03,338500.0,30.7742,30.8962,30.7486,30.832,338500.0
2008-08-13 13:30:00,48.02,48.16,47.95,48.11,337000.0,30.8256,30.9155,30.7807,30.8834,337000.0
2008-08-13 13:40:00,48.11,48.36,48.03,48.04,478600.0,30.8834,31.0438,30.832,30.8384,478600.0
2008-08-13 13:50:00,48.02,48.24,48.0,48.15,238500.0,30.8256,30.9668,30.8128,30.909,238500.0
2008-08-13 14:00:00,48.16,48.35,48.11,48.29,186000.0,30.9155,31.0374,30.8834,30.9989,186000.0
2008-08-13 14:10:00,48.28,48.39,48.19,48.33,108100.0,30.9925,31.0631,30.9347,31.0246,108100.0
2008-08-13 14:20:00,48.35,48.36,48.15,48.21,232700.0,31.0374,31.0438,30.909,30.9476,232700.0
2008-08-13 14:30:00,48.2,48.28,48.13,48.26,115500.0,30.9411,30.9925,30.8962,30.9797,115500.0
2008-08-13 14:40:00,48.25,48.48,48.25,48.35,194700.0,30.9732,31.1209,30.9732,31.0374,194700.0
2008-08-13 14:50:00,48.35,48.6,48.21,48.56,236900.0,31.0374,31.1979,30.9476,31.1722,236900.0
2008-08-13 15:00:00,48.56,48.64,48.29,48.29,255300.0,31.1722,31.2236,30.9989,30.9989,255300.0
2008-08-13 15:10:00,48.28,48.45,48.2,48.3,296300.0,30.9925,31.1016,30.9411,31.0053,296300.0
2008-08-13 15:20:00,48.29,48.31,48.0,48.04,217900.0,30.9989,31.0118,30.8128,30.8384,217900.0
2008-08-13 15:30:00,48.03,48.06,47.76,47.95,387600.0,30.832,30.8513,30.6587,30.7807,387600.0
2008-08-13 15:40:00,47.95,47.97,47.78,47.89,405100.0,30.7807,30.7935,30.6715,30.7421,405100.0
2008-08-13 15:50:00,47.88,48.26,47.83,48.09,783500.0,30.7357,30.9797,30.7036,30.8705,783500.0
2008-08-14 09:30:00,47.77,48.23,47.57,47.95,353000.0,30.6651,30.9604,30.5367,30.7807,353000.0
2008-08-14 09:40:00,47.97,48.59,47.83,48.41,347400.0,30.7935,31.1915,30.7036,31.0759,347400.0
2008-08-14 09:50:00,48.39,48.39,47.95,48.33,297100.0,31.0631,31.0631,30.7807,31.0246,297100.0
2008-08-14 10:00:00,48.32,48.69,48.32,48.69,268600.0,31.0182,31.2557,31.0182,31.2557,268600.0
2008-08-14 10:10:00,48.67,48.69,48.44,48.65,118800.0,31.2428,31.2557,31.0952,31.23,118800.0
2008-08-14 10:20:00,48.64,48.78,48.5,48.77,129400.0,31.2236,31.3135,31.1337,31.307,129400.0
2008-08-14 10:30:00,48.77,48.97,48.67,48.87,234200.0,31.307,31.4354,31.2428,31.3712,234200.0
2008-08-14 10:40:00,48.88,49.38,48.86,49.14,425500.0,31.3777,31.6986,31.3648,31.5446,425500.0
2008-08-14 10:50:00,49.12,49.23,48.9,49.1,168200.0,31.5317,31.6023,31.3905,31.5189,168200.0
2008-08-14 11:00:00,49.12,49.38,49.06,49.35,175400.0,31.5317,31.6986,31.4932,31.6794,175400.0
2008-08-14 11:10:00,49.35,49.88,49.3,49.8,762400.0,31.6794,32.0196,31.6473,31.9682,762400.0
2008-08-14 11:20:00,49.83,49.86,49.48,49.5,270700.0,31.9875,32.0067,31.7628,31.7757,270700.0
2008-08-14 11:30:00,49.5,49.52,49.32,49.35,209100.0,31.7757,31.7885,31.6601,31.6794,209100.0
2008-08-14 11:40:00,49.35,49.51,49.26,49.46,175700.0,31.6794,31.7821,31.6216,31.75,175700.0
2008-08-14 11:50:00,49.46,49.57,49.42,49.52,177300.0,31.75,31.8206,31.7243,31.7885,177300.0
2008-08-14 12:00:00,49.53,49.88,49.49,49.8,207000.0,31.7949,32.0196,31.7692,31.9682,207000.0
2008-08-14 12:10:00,49.8,49.97,49.72,49.94,859700.0,31.9682,32.0774,31.9169,32.0581,859700.0
2008-08-14 12:20:00,49.93,50.1,49.84,50.02,295500.0,32.0517,32.1608,31.9939,32.1095,295500.0
2008-08-14 12:30:00,50.03,50.41,49.99,50.32,455700.0,32.1159,32.3598,32.0902,32.302,455700.0
2008-08-14 12:40:00,50.32,50.46,50.25,50.38,397700.0,32.302,32.3919,32.2571,32.3406,397700.0
2008-08-14 12:50:00,50.37,50.43,50.18,50.26,180700.0,32.3341,32.3726,32.2122,32.2635,180700.0
2008-08-14 13:00:00,50.25,50.29,50.2,50.28,124900.0,32.2571,32.2828,32.225,32.2764,124900.0
2008-08-14 13:10:00,50.26,50.31,50.15,50.15,140400.0,32.2635,32.2956,32.1929,32.1929,140400.0
2008-08-14 13:20:00,50.15,50.19,49.91,49.92,370000.0,32.1929,32.2186,32.0388,32.0453,370000.0
2008-08-14 13:30:00,49.93,50.13,49.91,50.05,325900.0,32.0517,32.1801,32.0388,32.1287,325900.0
2008-08-14 13:40:00,50.05,50.17,49.95,50.12,284100.0,32.1287,32.2057,32.0645,32.1736,284100.0
2008-08-14 13:50:00,50.1,50.16,49.99,50.09,243300.0,32.1608,32.1993,32.0902,32.1544,243300.0
2008-08-14 14:00:00,50.1,50.18,49.96,50.09,134600.0,32.1608,32.2122,32.0709,32.1544,134600.0
2008-08-14 14:10:00,50.09,50.12,49.93,50.07,129100.0,32.1544,32.1736,32.0517,32.1416,129100.0
2008-08-14 14:20:00,50.08,50.08,49.85,49.94,171400.0,32.148,32.148,32.0003,32.0581,171400.0
2008-08-14 14:30:00,49.94,50.05,49.91,49.91,100500.0,32.0581,32.1287,32.0388,32.0388,100500.0
2008-08-14 14:40:00,49.91,49.95,49.64,49.71,288500.0,32.0388,32.0645,31.8655,31.9105,288500.0
2008-08-14 14:50:00,49.7,49.85,49.58,49.59,272000.0,31.904,32.0003,31.827,31.8334,272000.0
2008-08-14 15:00:00,49.6,49.61,49.44,49.52,332500.0,31.8398,31.8463,31.7371,31.7885,332500.0
2008-08-14 15:10:00,49.52,49.56,49.38,49.5,259200.0,31.7885,31.8142,31.6986,31.7757,259200.0
2008-08-14 15:20:00,49.5,50.0,49.28,50.0,296100.0,31.7757,32.0966,31.6344,32.0966,296100.0
2008-08-14 15:30:00,49.36,49.73,49.36,49.67,434400.0,31.6858,31.9233,31.6858,31.8848,434400.0
2008-08-14 15:40:00,49.65,49.7,49.54,49.57,393100.0,31.8719,31.904,31.8013,31.8206,393100.0
2008-08-14 15:50:00,49.57,49.62,49.45,49.62,550000.0,31.8206,31.8527,31.7436,31.8527,550000.0
2008-08-15 09:30:00,50.17,50.5,49.35,50.38,902300.0,32.2057,32.4176,31.6794,32.3406,902300.0
2008-08-15 09:40:00,50.35,50.87,50.35,50.58,338100.0,32.3213,32.6551,32.3213,32.4689,338100.0
2008-08-15 09:50:00,50.58,50.62,50.31,50.47,355900.0,32.4689,32.4946,32.2956,32.3983,355900.0
2008-08-15 10:00:00,50.46,50.47,49.66,49.92,376800.0,32.3919,32.3983,31.8784,32.0453,376800.0
2008-08-15 10:10:00,49.93,50.01,49.78,49.95,257100.0,32.0517,32.103,31.9554,32.0645,257100.0
2008-08-15 10:20:00,49.96,50.05,49.81,49.99,218700.0,32.0709,32.1287,31.9746,32.0902,218700.0
2008-08-15 10:30:00,50.0,50.44,49.99,50.32,206000.0,32.0966,32.3791,32.0902,32.302,206000.0
2008-08-15 10:40:00,50.33,50.49,50.32,50.4,176700.0,32.3085,32.4112,32.302,32.3534,176700.0
2008-08-15 10:50:00,50.41,50.61,50.38,50.58,266300.0,32.3598,32.4882,32.3406,32.4689,266300.0
2008-08-15 11:00:00,50.59,50.59,50.0,50.43,144000.0,32.4754,32.4754,32.0966,32.3726,144000.0
2008-08-15 11:10:00,50.43,50.74,50.35,50.71,230800.0,32.3726,32.5716,32.3213,32.5524,230800.0
2008-08-15 11:20:00,50.71,51.06,50.66,51.0,356200.0,32.5524,32.7771,32.5203,32.7385,356200.0
2008-08-15 11:30:00,51.0,51.13,50.94,50.95,319900.0,32.7385,32.822,32.7,32.7065,319900.0
2008-08-15 11:40:00,50.94,50.94,50.61,50.69,355200.0,32.7,32.7,32.4882,32.5395,355200.0
2008-08-15 11:50:00,50.7,50.78,50.58,50.66,195200.0,32.546,32.5973,32.4689,32.5203,195200.0
2008-08-15 12:00:00,50.65,50.7,50.51,50.52,114200.0,32.5139,32.546,32.424,32.4304,114200.0
2008-08-15 12:10:00,50.51,50.65,50.45,50.62,105000.0,32.424,32.5139,32.3855,32.4946,105000.0
2008-08-15 12:20:00,50.63,50.75,50.53,50.65,147500.0,32.501,32.5781,32.4368,32.5139,147500.0
2008-08-15 12:30:00,50.66,50.82,50.63,50.79,98800.0,32.5203,32.623,32.501,32.6037,98800.0
2008-08-15 12:40:00,50.8,50.88,50.69,50.8,63900.0,32.6102,32.6615,32.5395,32.6102,63900.0
2008-08-15 12:50:00,50.82,51.0,50.68,50.95,250700.0,32.623,32.7385,32.5331,32.7065,250700.0
2008-08-15 13:00:00,50.95,51.04,50.89,51.0,175600.0,32.7065,32.7642,32.6679,32.7385,175600.0
2008-08-15 13:10:00,51.0,51.05,50.98,51.0,163200.0,32.7385,32.7706,32.7257,32.7385,163200.0
2008-08-15 13:20:00,50.99,51.06,50.96,50.99,122300.0,32.7321,32.7771,32.7129,32.7321,122300.0
2008-08-15 13:30:00,51.0,51.04,50.9,51.01,186400.0,32.7385,32.7642,32.6744,32.745,186400.0
2008-08-15 13:40:00,51.0,51.05,50.99,51.01,201100.0,32.7385,32.7706,32.7321,32.745,201100.0
2008-08-15 13:50:00,51.02,51.05,50.99,51.01,183900.0,32.7514,32.7706,32.7321,32.745,183900.0
2008-08-15 14:00:00,51.01,51.03,50.95,50.99,312100.0,32.745,32.7578,32.7065,32.7321,312100.0
2008-08-15 14:10:00,50.99,51.02,50.91,50.96,153400.0,32.7321,32.7514,32.6808,32.7129,153400.0
2008-08-15 14:20:00,50.97,51.0,50.77,50.81,186100.0,32.7193,32.7385,32.5909,32.6166,186100.0
2008-08-15 14:30:00,50.82,50.95,50.82,50.9,191000.0,32.623,32.7065,32.623,32.6744,191000.0
2008-08-15 14:40:00,50.9,51.0,50.89,50.97,147600.0,32.6744,32.7385,32.6679,32.7193,147600.0
2008-08-15 14:50:00,50.96,51.0,50.87,50.89,227500.0,32.7129,32.7385,32.6551,32.6679,227500.0
2008-08-15 15:00:00,50.9,50.98,50.83,50.88,241200.0,32.6744,32.7257,32.6294,32.6615,241200.0
2008-08-15 15:10:00,50.88,51.05,50.82,51.02,404000.0,32.6615,32.7706,32.623,32.7514,404000.0
2008-08-15 15:20:00,51.02,51.26,50.99,51.26,321200.0,32.7514,32.9055,32.7321,32.9055,321200.0
2008-08-15 15:30:00,51.25,51.26,51.08,51.2,397500.0,32.899,32.9055,32.7899,32.8669,397500.0
2008-08-15 15:40:00,51.21,51.3,51.16,51.25,484400.0,32.8734,32.9311,32.8413,32.899,484400.0
2008-08-15 15:50:00,51.26,51.4,51.23,51.4,1005700.0,32.9055,32.9953,32.8862,32.9953,1005700.0
2008-08-18 09:30:00,51.59,51.64,50.82,51.16,421600.0,33.2232,33.2554,32.7273,32.9462,421600.0
2008-08-18 09:40:00,51.18,51.32,50.8,50.8,446300.0,32.9591,33.0493,32.7144,32.7144,446300.0
2008-08-18 09:50:00,50.82,51.19,50.69,51.12,251300.0,32.7273,32.9656,32.6436,32.9205,251300.0
2008-08-18 10:00:00,51.1,51.19,51.0,51.05,200600.0,32.9076,32.9656,32.8432,32.8754,200600.0
2008-08-18 10:10:00,51.06,51.28,50.81,50.84,275900.0,32.8818,33.0235,32.7209,32.7402,275900.0
2008-08-18 10:20:00,50.86,51.0,50.7,50.78,256000.0,32.753,32.8432,32.65,32.7015,256000.0
2008-08-18 10:30:00,50.78,51.0,50.41,50.63,493900.0,32.7015,32.8432,32.4633,32.6049,493900.0
2008-08-18 10:40:00,50.63,50.8,50.48,50.53,361300.0,32.6049,32.7144,32.5083,32.5405,361300.0
2008-08-18 10:50:00,50.53,50.86,50.53,50.68,115900.0,32.5405,32.753,32.5405,32.6371,115900.0
2008-08-18 11:00:00,50.68,50.77,50.43,50.59,198200.0,32.6371,32.6951,32.4761,32.5792,198200.0
2008-08-18 11:10:00,50.59,50.81,50.5,50.79,211500.0,32.5792,32.7209,32.5212,32.708,211500.0
2008-08-18 11:20:00,50.79,50.87,50.56,50.66,278900.0,32.708,32.7595,32.5599,32.6243,278900.0
2008-08-18 11:30:00,50.66,50.68,50.5,50.6,263400.0,32.6243,32.6371,32.5212,32.5856,263400.0
2008-08-18 11:40:00,50.6,50.62,50.5,50.56,117700.0,32.5856,32.5985,32.5212,32.5599,117700.0
2008-08-18 11:50:00,50.55,50.67,50.37,50.37,150000.0,32.5534,32.6307,32.4375,32.4375,150000.0
2008-08-18 12:00:00,50.37,50.4,50.25,50.26,291400.0,32.4375,32.4568,32.3602,32.3667,291400.0
2008-08-18 12:10:00,50.26,50.28,50.07,50.13,298700.0,32.3667,32.3795,32.2443,32.2829,298700.0
2008-08-18 12:20:00,50.14,50.2,50.01,50.09,264000.0,32.2894,32.328,32.2057,32.2572,264000.0
2008-08-18 12:30:00,50.09,50.1,49.96,50.0,208700.0,32.2572,32.2636,32.1735,32.1992,208700.0
2008-08-18 12:40:00,50.0,50.08,49.9,50.0,247300.0,32.1992,32.2507,32.1348,32.1992,247300.0
2008-08-18 12:50:00,49.99,50.03,49.84,50.03,184600.0,32.1928,32.2185,32.0962,32.2185,184600.0
2008-08-18 13:00:00,50.03,50.12,49.99,50.05,174800.0,32.2185,32.2765,32.1928,32.2314,174800.0
2008-08-18 13:10:00,50.05,50.07,49.9,49.99,163900.0,32.2314,32.2443,32.1348,32.1928,163900.0
2008-08-18 13:20:00,49.99,50.19,49.99,50.11,163600.0,32.1928,32.3216,32.1928,32.2701,163600.0
2008-08-18 13:30:00,50.1,50.15,50.04,50.06,122700.0,32.2636,32.2958,32.225,32.2379,122700.0
2008-08-18 13:40:00,50.06,50.12,49.97,50.02,141200.0,32.2379,32.2765,32.1799,32.2121,141200.0
2008-08-18 13:50:00,50.02,50.11,49.95,49.95,176900.0,32.2121,32.2701,32.167,32.167,176900.0
2008-08-18 14:00:00,49.95,50.82,49.86,49.97,416800.0,32.167,32.7273,32.1091,32.1799,416800.0
2008-08-18 14:10:00,49.96,50.1,49.94,49.96,127200.0,32.1735,32.2636,32.1606,32.1735,127200.0
2008-08-18 14:20:00,49.97,50.26,49.95,50.23,202600.0,32.1799,32.3667,32.167,32.3473,202600.0
2008-08-18 14:30:00,50.23,50.34,50.16,50.23,232100.0,32.3473,32.4182,32.3023,32.3473,232100.0
2008-08-18 14:40:00,50.22,50.33,50.18,50.26,169700.0,32.3409,32.4117,32.3151,32.3667,169700.0
2008-08-18 14:50:00,50.26,50.3,50.13,50.27,117400.0,32.3667,32.3924,32.2829,32.3731,117400.0
2008-08-18 15:00:00,50.27,50.28,49.97,50.03,274800.0,32.3731,32.3795,32.1799,32.2185,274800.0
2008-08-18 15:10:00,50.02,50.08,49.97,50.05,234900.0,32.2121,32.2507,32.1799,32.2314,234900.0
2008-08-18 15:20:00,50.05,50.19,49.96,50.02,317900.0,32.2314,32.3216,32.1735,32.2121,317900.0
2008-08-18 15:30:00,50.02,50.14,49.95,50.1,475400.0,32.2121,32.2894,32.167,32.2636,475400.0
2008-08-18 15:40:00,50.1,50.1,49.84,50.02,625400.0,32.2636,32.2636,32.0962,32.2121,625400.0
2008-08-18 15:50:00,50.02,50.12,49.9,49.98,778200.0,32.2121,32.2765,32.1348,32.1863,778200.0
2008-08-19 09:30:00,49.9,50.14,49.09,49.5,900200.0,32.1348,32.2894,31.6132,31.8772,900200.0
2008-08-19 09:40:00,49.51,49.57,49.15,49.21,492500.0,31.8837,31.9223,31.6518,31.6905,492500.0
2008-08-19 09:50:00,49.2,49.43,49.06,49.37,394200.0,31.684,31.8322,31.5939,31.7935,394200.0
2008-08-19 10:00:00,49.37,49.53,49.15,49.34,378400.0,31.7935,31.8966,31.6518,31.7742,378400.0
2008-08-19 10:10:00,49.35,49.45,49.19,49.44,271000.0,31.7806,31.845,31.6776,31.8386,271000.0
2008-08-19 10:20:00,49.44,49.6,49.35,49.55,322900.0,31.8386,31.9416,31.7806,31.9094,322900.0
2008-08-19 10:30:00,49.55,49.73,49.44,49.55,314000.0,31.9094,32.0253,31.8386,31.9094,314000.0
2008-08-19 10:40:00,49.55,50.32,49.21,50.13,916400.0,31.9094,32.4053,31.6905,32.2829,916400.0
2008-08-19 10:50:00,50.14,51.0,49.71,50.31,995600.0,32.2894,32.8432,32.0125,32.3989,995600.0
2008-08-19 11:00:00,50.31,50.31,49.66,49.69,519400.0,32.3989,32.3989,31.9803,31.9996,519400.0
2008-08-19 11:10:00,49.69,49.77,49.33,49.44,271800.0,31.9996,32.0511,31.7678,31.8386,271800.0
2008-08-19 11:20:00,49.46,49.73,49.34,49.58,204200.0,31.8515,32.0253,31.7742,31.9287,204200.0
2008-08-19 11:30:00,49.58,49.7,49.54,49.67,151400.0,31.9287,32.006,31.903,31.9867,151400.0
2008-08-19 11:40:00,49.69,49.78,49.66,49.71,129100.0,31.9996,32.0575,31.9803,32.0125,129100.0
2008-08-19 11:50:00,49.7,49.79,49.34,49.41,207500.0,32.006,32.064,31.7742,31.8193,207500.0
2008-08-19 12:00:00,49.42,49.53,49.34,49.35,171100.0,31.8257,31.8966,31.7742,31.7806,171100.0
2008-08-19 12:10:00,49.35,49.75,49.34,49.71,512500.0,31.7806,32.0382,31.7742,32.0125,512500.0
2008-08-19 12:20:00,49.71,49.8,49.52,49.61,133300.0,32.0125,32.0704,31.8901,31.9481,133300.0
2008-08-19 12:30:00,49.62,49.72,49.5,49.64,137900.0,31.9545,32.0189,31.8772,31.9674,137900.0
2008-08-19 12:40:00,49.64,49.68,49.48,49.6,133000.0,31.9674,31.9931,31.8644,31.9416,133000.0
2008-08-19 12:50:00,49.61,49.71,49.54,49.67,121100.0,31.9481,32.0125,31.903,31.9867,121100.0
2008-08-19 13:00:00,49.68,49.69,49.51,49.64,200700.0,31.9931,31.9996,31.8837,31.9674,200700.0
2008-08-19 13:10:00,49.65,49.87,49.65,49.71,139300.0,31.9738,32.1155,31.9738,32.0125,139300.0
2008-08-19 13:20:00,49.71,49.88,49.69,49.78,116600.0,32.0125,32.1219,31.9996,32.0575,116600.0
2008-08-19 13:30:00,49.78,49.93,49.75,49.78,113000.0,32.0575,32.1541,32.0382,32.0575,113000.0
2008-08-19 13:40:00,49.78,49.92,49.74,49.88,167200.0,32.0575,32.1477,32.0318,32.1219,167200.0
2008-08-19 13:50:00,49.88,49.88,49.77,49.78,285600.0,32.1219,32.1219,32.0511,32.0575,285600.0
2008-08-19 14:00:00,49.78,50.0,49.76,50.0,246300.0,32.0575,32.1992,32.0447,32.1992,246300.0
2008-08-19 14:10:00,49.99,50.0,49.75,49.77,231700.0,32.1928,32.1992,32.0382,32.0511,231700.0
2008-08-19 14:20:00,49.78,49.89,49.69,49.81,217600.0,32.0575,32.1284,31.9996,32.0769,217600.0
2008-08-19 14:30:00,49.8,49.82,49.43,49.62,214300.0,32.0704,32.0833,31.8322,31.9545,214300.0
2008-08-19 14:40:00,49.61,49.74,49.57,49.72,236600.0,31.9481,32.0318,31.9223,32.0189,236600.0
2008-08-19 14:50:00,49.71,49.84,49.7,49.78,164000.0,32.0125,32.0962,32.006,32.0575,164000.0
2008-08-19 15:00:00,49.77,49.78,49.6,49.72,279200.0,32.0511,32.0575,31.9416,32.0189,279200.0
2008-08-19 15:10:00,49.73,49.82,49.69,49.72,296900.0,32.0253,32.0833,31.9996,32.0189,296900.0
2008-08-19 15:20:00,49.72,50.0,49.64,49.71,356400.0,32.0189,32.1992,31.9674,32.0125,356400.0
2008-08-19 15:30:00,49.72,49.77,49.6,49.76,184900.0,32.0189,32.0511,31.9416,32.0447,184900.0
2008-08-19 15:40:00,49.75,49.79,49.6,49.65,312800.0,32.0382,32.064,31.9416,31.9738,312800.0
2008-08-19 15:50:00,49.65,49.82,49.61,49.74,476300.0,31.9738,32.0833,31.9481,32.0318,476300.0
2008-08-20 09:30:00,50.41,50.41,49.39,49.6,364700.0,32.4633,32.4633,31.8064,31.9416,364700.0
2008-08-20 09:40:00,49.57,49.68,49.45,49.45,316700.0,31.9223,31.9931,31.845,31.845,316700.0
2008-08-20 09:50:00,49.46,50.0,49.42,49.86,319600.0,31.8515,32.1992,31.8257,32.1091,319600.0
2008-08-20 10:00:00,49.86,49.87,49.4,49.51,359200.0,32.1091,32.1155,31.8128,31.8837,359200.0
2008-08-20 10:10:00,49.5,50.0,49.5,49.77,273900.0,31.8772,32.1992,31.8772,32.0511,273900.0
2008-08-20 10:20:00,49.77,50.02,49.71,49.86,286700.0,32.0511,32.2121,32.0125,32.1091,286700.0
2008-08-20 10:30:00,49.87,50.25,49.74,49.93,262800.0,32.1155,32.3602,32.0318,32.1541,262800.0
2008-08-20 10:40:00,49.93,50.15,49.76,50.05,236700.0,32.1541,32.2958,32.0447,32.2314,236700.0
2008-08-20 10:50:00,50.05,50.46,50.01,50.41,207200.0,32.2314,32.4955,32.2057,32.4633,207200.0
2008-08-20 11:00:00,50.4,50.55,50.3,50.47,255100.0,32.4568,32.5534,32.3924,32.5019,255100.0
2008-08-20 11:10:00,50.48,50.83,50.28,50.62,290500.0,32.5083,32.7337,32.3795,32.5985,290500.0
2008-08-20 11:20:00,50.6,50.77,50.49,50.66,187700.0,32.5856,32.6951,32.5148,32.6243,187700.0
2008-08-20 11:30:00,50.65,50.68,50.25,50.35,209000.0,32.6178,32.6371,32.3602,32.4246,209000.0
2008-08-20 11:40:00,50.35,50.36,50.12,50.15,144400.0,32.4246,32.4311,32.2765,32.2958,144400.0
2008-08-20 11:50:00,50.17,50.32,50.15,50.18,119800.0,32.3087,32.4053,32.2958,32.3151,119800.0
2008-08-20 12:00:00,50.17,50.23,49.96,50.03,221400.0,32.3087,32.3473,32.1735,32.2185,221400.0
2008-08-20 12:10:00,50.03,50.05,49.87,49.91,251000.0,32.2185,32.2314,32.1155,32.1413,251000.0
2008-08-20 12:20:00,49.91,50.04,49.88,49.92,111300.0,32.1413,32.225,32.1219,32.1477,111300.0
2008-08-20 12:30:00,49.92,49.95,49.84,49.92,196900.0,32.1477,32.167,32.0962,32.1477,196900.0
2008-08-20 12:40:00,49.93,50.04,49.92,49.96,157500.0,32.1541,32.225,32.1477,32.1735,157500.0
2008-08-20 12:50:00,49.95,50.05,49.89,50.05,127000.0,32.167,32.2314,32.1284,32.2314,127000.0
2008-08-20 13:00:00,50.04,50.3,50.01,50.29,191100.0,32.225,32.3924,32.2057,32.386,191100.0
2008-08-20 13:10:00,50.29,50.34,50.1,50.16,141000.0,32.386,32.4182,32.2636,32.3023,141000.0
2008-08-20 13:20:00,50.17,50.27,50.07,50.23,111300.0,32.3087,32.3731,32.2443,32.3473,111300.0
2008-08-20 13:30:00,50.24,50.37,50.22,50.25,178300.0,32.3538,32.4375,32.3409,32.3602,178300.0
2008-08-20 13:40:00,50.24,50.31,50.18,50.25,215000.0,32.3538,32.3989,32.3151,32.3602,215000.0
2008-08-20 13:50:00,50.25,50.27,50.13,50.23,91100.0,32.3602,32.3731,32.2829,32.3473,91100.0
2008-08-20 14:00:00,50.24,50.24,49.92,49.95,138400.0,32.3538,32.3538,32.1477,32.167,138400.0
2008-08-20 14:10:00,49.95,50.06,49.94,50.0,199000.0,32.167,32.2379,32.1606,32.1992,199000.0
2008-08-20 14:20:00,50.0,50.13,49.97,49.97,289100.0,32.1992,32.2829,32.1799,32.1799,289100.0
2008-08-20 14:30:00,49.96,50.09,49.96,49.99,428600.0,32.1735,32.2572,32.1735,32.1928,428600.0
2008-08-20 14:40:00,49.98,50.08,49.97,50.0,384000.0,32.1863,32.2507,32.1799,32.1992,384000.0
2008-08-20 14:50:00,49.99,50.26,49.99,50.23,245700.0,32.1928,32.3667,32.1928,32.3473,245700.0
2008-08-20 15:00:00,50.23,50.27,50.01,50.02,175700.0,32.3473,32.3731,32.2057,32.2121,175700.0
2008-08-20 15:10:00,50.02,50.05,49.91,49.94,156700.0,32.2121,32.2314,32.1413,32.1606,156700.0
2008-08-20 15:20:00,49.93,50.01,49.84,49.91,245400.0,32.1541,32.2057,32.0962,32.1413,245400.0
2008-08-20 15:30:00,49.91,50.16,49.89,50.09,346200.0,32.1413,32.3023,32.1284,32.2572,346200.0
2008-08-20 15:40:00,50.09,50.13,49.99,50.01,293500.0,32.2572,32.2829,32.1928,32.2057,293500.0
2008-08-20 15:50:00,50.01,50.17,49.97,50.13,381000.0,32.2057,32.3087,32.1799,32.2829,381000.0
2008-08-21 09:30:00,49.52,49.87,49.4,49.53,284100.0,31.8901,32.1155,31.8128,31.8966,284100.0
2008-08-21 09:40:00,49.54,49.74,49.5,49.56,151100.0,31.903,32.0318,31.8772,31.9159,151100.0
2008-08-21 09:50:00,49.55,50.09,49.55,50.01,209600.0,31.9094,32.2572,31.9094,32.2057,209600.0
2008-08-21 10:00:00,50.02,50.5,49.93,50.19,396800.0,32.2121,32.5212,32.1541,32.3216,396800.0
2008-08-21 10:10:00,50.22,50.49,49.93,50.49,349100.0,32.3409,32.5148,32.1541,32.5148,349100.0
2008-08-21 10:20:00,50.47,50.53,50.29,50.36,305500.0,32.5019,32.5405,32.386,32.4311,305500.0
2008-08-21 10:30:00,50.37,50.42,50.27,50.36,348700.0,32.4375,32.4697,32.3731,32.4311,348700.0
2008-08-21 10:40:00,50.35,50.36,50.14,50.17,269900.0,32.4246,32.4311,32.2894,32.3087,269900.0
2008-08-21 10:50:00,50.16,50.28,49.97,50.26,401900.0,32.3023,32.3795,32.1799,32.3667,401900.0
2008-08-21 11:00:00,50.26,50.28,49.99,50.1,207400.0,32.3667,32.3795,32.1928,32.2636,207400.0
2008-08-21 11:10:00,50.11,50.25,50.11,50.15,154700.0,32.2701,32.3602,32.2701,32.2958,154700.0
2008-08-21 11:20:00,50.16,50.38,50.15,50.35,264200.0,32.3023,32.4439,32.2958,32.4246,264200.0
2008-08-21 11:30:00,50.35,50.41,50.16,50.38,179900.0,32.4246,32.4633,32.3023,32.4439,179900.0
2008-08-21 11:40:00,50.39,50.56,50.38,50.41,199600.0,32.4504,32.5599,32.4439,32.4633,199600.0
2008-08-21 11:50:00,50.41,50.41,50.23,50.3,117400.0,32.4633,32.4633,32.3473,32.3924,117400.0
2008-08-21 12:00:00,50.29,50.51,50.28,50.5,176500.0,32.386,32.5277,32.3795,32.5212,176500.0
2008-08-21 12:10:00,50.5,50.53,50.4,50.52,142200.0,32.5212,32.5405,32.4568,32.5341,142200.0
2008-08-21 12:20:00,50.52,50.57,50.44,50.48,113400.0,32.5341,32.5663,32.4826,32.5083,113400.0
2008-08-21 12:30:00,50.47,50.62,50.45,50.62,138700.0,32.5019,32.5985,32.489,32.5985,138700.0
2008-08-21 12:40:00,50.61,50.65,50.53,50.64,154500.0,32.5921,32.6178,32.5405,32.6114,154500.0
2008-08-21 12:50:00,50.63,50.69,50.61,50.68,88600.0,32.6049,32.6436,32.5921,32.6371,88600.0
2008-08-21 13:00:00,50.68,50.84,50.67,50.82,220800.0,32.6371,32.7402,32.6307,32.7273,220800.0
2008-08-21 13:10:00,50.83,50.9,50.73,50.86,278200.0,32.7337,32.7788,32.6693,32.753,278200.0
2008-08-21 13:20:00,50.85,50.95,50.62,50.68,124100.0,32.7466,32.811,32.5985,32.6371,124100.0
2008-08-21 13:30:00,50.67,50.85,50.61,50.8,84600.0,32.6307,32.7466,32.5921,32.7144,84600.0
2008-08-21 13:40:00,50.8,50.8,50.5,50.73,132800.0,32.7144,32.7144,32.5212,32.6693,132800.0
2008-08-21 13:50:00,50.73,50.83,50.6,50.66,185600.0,32.6693,32.7337,32.5856,32.6243,185600.0
2008-08-21 14:00:00,50.65,50.74,50.64,50.65,112300.0,32.6178,32.6758,32.6114,32.6178,112300.0
2008-08-21 14:10:00,50.65,50.85,50.6,50.72,142300.0,32.6178,32.7466,32.5856,32.6629,142300.0
2008-08-21 14:20:00,50.7,50.84,50.65,50.72,103600.0,32.65,32.7402,32.6178,32.6629,103600.0
2008-08-21 14:30:00,50.72,50.83,50.7,50.77,85900.0,32.6629,32.7337,32.65,32.6951,85900.0
2008-08-21 14:40:00,50.77,50.87,50.74,50.8,77300.0,32.6951,32.7595,32.6758,32.7144,77300.0
2008-08-21 14:50:00,50.8,50.85,50.71,50.73,78100.0,32.7144,32.7466,32.6565,32.6693,78100.0
2008-08-21 15:00:00,50.73,50.83,50.62,50.65,114400.0,32.6693,32.7337,32.5985,32.6178,114400.0
2008-08-21 15:10:00,50.66,50.87,50.62,50.77,211900.0,32.6243,32.7595,32.5985,32.6951,211900.0
2008-08-21 15:20:00,50.78,50.83,50.64,50.71,206000.0,32.7015,32.7337,32.6114,32.6565,206000.0
2008-08-21 15:30:00,50.71,50.81,50.63,50.77,274200.0,32.6565,32.7209,32.6049,32.6951,274200.0
2008-08-21 15:40:00,50.77,50.99,50.76,50.95,444800.0,32.6951,32.8368,32.6887,32.811,444800.0
2008-08-21 15:50:00,50.94,51.13,50.65,51.09,612100.0,32.8046,32.9269,32.6178,32.9012,612100.0
2008-08-22 09:30:00,51.29,52.25,51.26,52.09,800100.0,33.03,33.6482,33.0106,33.5452,800100.0
2008-08-22 09:40:00,52.09,52.24,51.59,52.15,767800.0,33.5452,33.6417,33.2232,33.5838,767800.0
2008-08-22 09:50:00,52.14,52.25,52.01,52.19,660200.0,33.5773,33.6482,33.4936,33.6095,660200.0
2008-08-22 10:00:00,52.19,52.64,52.15,52.24,643300.0,33.6095,33.8993,33.5838,33.6417,643300.0
2008-08-22 10:10:00,52.24,52.7,52.23,52.7,357500.0,33.6417,33.938,33.6353,33.938,357500.0
2008-08-22 10:20:00,52.7,52.79,52.41,52.47,530900.0,33.938,33.9959,33.7512,33.7899,530900.0
2008-08-22 10:30:00,52.46,52.48,52.21,52.39,230500.0,33.7834,33.7963,33.6224,33.7383,230500.0
2008-08-22 10:40:00,52.37,52.44,52.27,52.37,384300.0,33.7255,33.7705,33.6611,33.7255,384300.0
2008-08-22 10:50:00,52.38,52.38,52.21,52.27,320400.0,33.7319,33.7319,33.6224,33.6611,320400.0
2008-08-22 11:00:00,52.27,52.36,52.23,52.27,302400.0,33.6611,33.719,33.6353,33.6611,302400.0
2008-08-22 11:10:00,52.26,52.35,52.12,52.33,193600.0,33.6546,33.7126,33.5645,33.6997,193600.0
2008-08-22 11:20:00,52.33,52.41,52.23,52.26,208000.0,33.6997,33.7512,33.6353,33.6546,208000.0
2008-08-22 11:30:00,52.26,52.32,52.07,52.08,257900.0,33.6546,33.6933,33.5323,33.5387,257900.0
2008-08-22 11:40:00,52.08,52.17,51.94,52.15,209000.0,33.5387,33.5967,33.4486,33.5838,209000.0
2008-08-22 11:50:00,52.16,52.34,52.12,52.34,281300.0,33.5902,33.7061,33.5645,33.7061,281300.0
2008-08-22 12:00:00,52.33,52.33,52.07,52.11,265000.0,33.6997,33.6997,33.5323,33.558,265000.0
2008-08-22 12:10:00,52.11,52.15,52.01,52.06,142400.0,33.558,33.5838,33.4936,33.5258,142400.0
2008-08-22 12:20:00,52.06,52.2,51.96,52.14,148800.0,33.5258,33.616,33.4614,33.5773,148800.0
2008-08-22 12:30:00,52.15,52.22,52.05,52.06,179000.0,33.5838,33.6289,33.5194,33.5258,179000.0
2008-08-22 12:40:00,52.07,52.2,52.07,52.16,126500.0,33.5323,33.616,33.5323,33.5902,126500.0
2008-08-22 12:50:00,52.16,52.27,52.13,52.27,294100.0,33.5902,33.6611,33.5709,33.6611,294100.0
2008-08-22 13:00:00,52.26,52.55,52.24,52.52,241300.0,33.6546,33.8414,33.6417,33.8221,241300.0
2008-08-22 13:10:00,52.51,52.65,52.49,52.59,268300.0,33.8156,33.9058,33.8027,33.8671,268300.0
2008-08-22 13:20:00,52.6,52.66,52.58,52.64,231900.0,33.8736,33.9122,33.8607,33.8993,231900.0
2008-08-22 13:30:00,52.65,52.66,52.53,52.59,373500.0,33.9058,33.9122,33.8285,33.8671,373500.0
2008-08-22 13:40:00,52.59,52.62,52.46,52.5,169800.0,33.8671,33.8865,33.7834,33.8092,169800.0
2008-08-22 13:50:00,52.51,52.51,52.4,52.46,189000.0,33.8156,33.8156,33.7448,33.7834,189000.0
2008-08-22 14:00:00,52.47,52.5,52.32,52.38,144900.0,33.7899,33.8092,33.6933,33.7319,144900.0
2008-08-22 14:10:00,52.38,52.44,52.36,52.42,174300.0,33.7319,33.7705,33.719,33.7577,174300.0
2008-08-22 14:20:00,52.42,52.59,52.4,52.55,237000.0,33.7577,33.8671,33.7448,33.8414,237000.0
2008-08-22 14:30:00,52.55,52.62,52.46,52.5,198900.0,33.8414,33.8865,33.7834,33.8092,198900.0
2008-08-22 14:40:00,52.51,52.52,52.33,52.33,135500.0,33.8156,33.8221,33.6997,33.6997,135500.0
2008-08-22 14:50:00,52.32,52.44,52.31,52.38,133000.0,33.6933,33.7705,33.6868,33.7319,133000.0
2008-08-22 15:00:00,52.37,52.4,52.28,52.34,151600.0,33.7255,33.7448,33.6675,33.7061,151600.0
2008-08-22 15:10:00,52.34,52.36,52.2,52.25,258100.0,33.7061,33.719,33.616,33.6482,258100.0
2008-08-22 15:20:00,52.25,52.37,52.24,52.36,286700.0,33.6482,33.7255,33.6417,33.719,286700.0
2008-08-22 15:30:00,52.36,52.45,52.33,52.39,406100.0,33.719,33.777,33.6997,33.7383,406100.0
2008-08-22 15:40:00,52.39,52.57,52.39,52.57,525000.0,33.7383,33.8543,33.7383,33.8543,525000.0
2008-08-22 15:50:00,52.57,52.7,52.48,52.64,887000.0,33.8543,33.938,33.7963,33.8993,887000.0
2008-08-25 09:30:00,52.29,52.3,51.8,51.9,322500.0,33.6739,33.6804,33.3584,33.4228,322500.0
2008-08-25 09:40:00,51.9,52.32,51.8,51.96,450700.0,33.4228,33.6933,33.3584,33.4614,450700.0
2008-08-25 09:50:00,51.97,52.14,51.95,52.04,187800.0,33.4679,33.5773,33.455,33.513,187800.0
2008-08-25 10:00:00,52.04,52.27,51.96,52.15,538900.0,33.513,33.6611,33.4614,33.5838,538900.0
2008-08-25 10:10:00,52.15,52.26,52.01,52.19,214000.0,33.5838,33.6546,33.4936,33.6095,214000.0
2008-08-25 10:20:00,52.19,52.52,52.17,52.49,230000.0,33.6095,33.8221,33.5967,33.8027,230000.0
2008-08-25 10:30:00,52.5,52.5,52.27,52.42,169500.0,33.8092,33.8092,33.6611,33.7577,169500.0
2008-08-25 10:40:00,52.42,52.49,52.27,52.27,148900.0,33.7577,33.8027,33.6611,33.6611,148900.0
2008-08-25 10:50:00,52.27,52.27,52.0,52.14,255700.0,33.6611,33.6611,33.4872,33.5773,255700.0
2008-08-25 11:00:00,52.14,52.18,51.98,52.0,148300.0,33.5773,33.6031,33.4743,33.4872,148300.0
2008-08-25 11:10:00,52.0,52.03,51.96,52.02,178600.0,33.4872,33.5065,33.4614,33.5001,178600.0
2008-08-25 11:20:00,52.03,52.1,52.0,52.02,113900.0,33.5065,33.5516,33.4872,33.5001,113900.0
2008-08-25 11:30:00,52.02,52.05,51.99,52.05,245400.0,33.5001,33.5194,33.4808,33.5194,245400.0
2008-08-25 11:40:00,52.04,52.05,51.95,52.03,134500.0,33.513,33.5194,33.455,33.5065,134500.0
2008-08-25 11:50:00,52.03,52.03,51.89,51.93,481400.0,33.5065,33.5065,33.4164,33.4421,481400.0
2008-08-25 12:00:00,51.92,52.06,51.85,51.99,299800.0,33.4357,33.5258,33.3906,33.4808,299800.0
2008-08-25 12:10:00,51.99,52.04,51.87,51.97,241900.0,33.4808,33.513,33.4035,33.4679,241900.0
2008-08-25 12:20:00,51.97,51.98,51.89,51.93,188300.0,33.4679,33.4743,33.4164,33.4421,188300.0
2008-08-25 12:30:00,51.93,52.05,51.92,52.03,183300.0,33.4421,33.5194,33.4357,33.5065,183300.0
2008-08-25 12:40:00,52.03,52.15,51.99,51.99,166800.0,33.5065,33.5838,33.4808,33.4808,166800.0
2008-08-25 12:50:00,51.98,52.08,51.83,52.02,120500.0,33.4743,33.5387,33.3777,33.5001,120500.0
2008-08-25 13:00:00,52.02,52.2,51.99,52.17,117600.0,33.5001,33.616,33.4808,33.5967,117600.0
2008-08-25 13:10:00,52.17,52.17,51.96,52.01,97900.0,33.5967,33.5967,33.4614,33.4936,97900.0
2008-08-25 13:20:00,52.01,52.2,52.01,52.1,90200.0,33.4936,33.616,33.4936,33.5516,90200.0
2008-08-25 13:30:00,52.1,52.14,52.05,52.1,57300.0,33.5516,33.5773,33.5194,33.5516,57300.0
2008-08-25 13:40:00,52.11,52.19,52.09,52.17,179700.0,33.558,33.6095,33.5452,33.5967,179700.0
2008-08-25 13:50:00,52.18,52.27,52.14,52.15,151800.0,33.6031,33.6611,33.5773,33.5838,151800.0
2008-08-25 14:00:00,52.16,52.2,52.04,52.06,126600.0,33.5902,33.616,33.513,33.5258,126600.0
2008-08-25 14:10:00,52.05,52.09,51.95,52.08,171900.0,33.5194,33.5452,33.455,33.5387,171900.0
2008-08-25 14:20:00,52.08,52.15,51.85,51.86,432900.0,33.5387,33.5838,33.3906,33.397,432900.0
2008-08-25 14:30:00,51.86,51.95,51.86,51.9,108700.0,33.397,33.455,33.397,33.4228,108700.0
2008-08-25 14:40:00,51.9,52.1,51.9,51.95,119500.0,33.4228,33.5516,33.4228,33.455,119500.0
2008-08-25 14:50:00,51.95,51.99,51.9,51.91,273200.0,33.455,33.4808,33.4228,33.4292,273200.0
2008-08-25 15:00:00,51.91,51.99,51.89,51.92,308300.0,33.4292,33.4808,33.4164,33.4357,308300.0
2008-08-25 15:10:00,51.92,52.01,51.87,51.93,205000.0,33.4357,33.4936,33.4035,33.4421,205000.0
2008-08-25 15:20:00,51.92,51.98,51.87,51.95,206500.0,33.4357,33.4743,33.4035,33.455,206500.0
2008-08-25 15:30:00,51.94,51.95,51.84,51.86,245600.0,33.4486,33.455,33.3842,33.397,245600.0
2008-08-25 15:40:00,51.86,51.93,51.8,51.9,476800.0,33.397,33.4421,33.3584,33.4228,476800.0
2008-08-25 15:50:00,51.9,51.9,51.77,51.85,487300.0,33.4228,33.4228,33.3391,33.3906,487300.0
2008-08-26 09:30:00,51.78,52.1,51.78,51.93,335500.0,33.3455,33.5516,33.3455,33.4421,335500.0
2008-08-26 09:40:00,51.94,52.34,51.88,52.24,410200.0,33.4486,33.7061,33.4099,33.6417,410200.0
2008-08-26 09:50:00,52.24,52.31,52.03,52.13,212100.0,33.6417,33.6868,33.5065,33.5709,212100.0
2008-08-26 10:00:00,52.14,52.27,51.96,52.12,237000.0,33.5773,33.6611,33.4614,33.5645,237000.0
2008-08-26 10:10:00,52.11,52.24,51.97,52.03,266900.0,33.558,33.6417,33.4679,33.5065,266900.0
2008-08-26 10:20:00,52.03,52.17,51.97,52.15,313000.0,33.5065,33.5967,33.4679,33.5838,313000.0
2008-08-26 10:30:00,52.15,52.63,52.14,52.52,284900.0,33.5838,33.8929,33.5773,33.8221,284900.0
2008-08-26 10:40:00,52.52,52.68,52.48,52.49,261200.0,33.8221,33.9251,33.7963,33.8027,261200.0
2008-08-26 10:50:00,52.49,52.63,52.46,52.63,325500.0,33.8027,33.8929,33.7834,33.8929,325500.0
2008-08-26 11:00:00,52.63,52.69,52.46,52.48,152600.0,33.8929,33.9315,33.7834,33.7963,152600.0
2008-08-26 11:10:00,52.48,52.51,52.33,52.5,177200.0,33.7963,33.8156,33.6997,33.8092,177200.0
2008-08-26 11:20:00,52.5,52.5,52.36,52.47,154700.0,33.8092,33.8092,33.719,33.7899,154700.0
2008-08-26 11:30:00,52.48,52.48,52.23,52.32,195200.0,33.7963,33.7963,33.6353,33.6933,195200.0
2008-08-26 11:40:00,52.33,52.43,52.31,52.37,174900.0,33.6997,33.7641,33.6868,33.7255,174900.0
2008-08-26 11:50:00,52.37,52.62,52.37,52.52,154600.0,33.7255,33.8865,33.7255,33.8221,154600.0
2008-08-26 12:00:00,52.53,52.71,52.48,52.71,129100.0,33.8285,33.9444,33.7963,33.9444,129100.0
2008-08-26 12:10:00,52.7,52.71,52.6,52.7,124000.0,33.938,33.9444,33.8736,33.938,124000.0
2008-08-26 12:20:00,52.71,52.79,52.6,52.67,217400.0,33.9444,33.9959,33.8736,33.9187,217400.0
2008-08-26 12:30:00,52.66,52.78,52.65,52.71,154800.0,33.9122,33.9895,33.9058,33.9444,154800.0
2008-08-26 12:40:00,52.71,52.82,52.66,52.68,144400.0,33.9444,34.0153,33.9122,33.9251,144400.0
2008-08-26 12:50:00,52.69,52.71,52.63,52.7,119900.0,33.9315,33.9444,33.8929,33.938,119900.0
2008-08-26 13:00:00,52.69,52.7,52.64,52.68,127100.0,33.9315,33.938,33.8993,33.9251,127100.0
2008-08-26 13:10:00,52.69,52.72,52.65,52.66,73800.0,33.9315,33.9509,33.9058,33.9122,73800.0
2008-08-26 13:20:00,52.66,52.71,52.65,52.67,81400.0,33.9122,33.9444,33.9058,33.9187,81400.0
2008-08-26 13:30:00,52.67,52.67,52.5,52.54,183400.0,33.9187,33.9187,33.8092,33.8349,183400.0
2008-08-26 13:40:00,52.53,52.53,52.4,52.41,118900.0,33.8285,33.8285,33.7448,33.7512,118900.0
2008-08-26 13:50:00,52.41,52.54,52.4,52.44,124300.0,33.7512,33.8349,33.7448,33.7705,124300.0
2008-08-26 14:00:00,52.45,52.6,52.33,52.56,274800.0,33.777,33.8736,33.6997,33.8478,274800.0
2008-08-26 14:10:00,52.56,52.74,52.5,52.56,142900.0,33.8478,33.9637,33.8092,33.8478,142900.0
2008-08-26 14:20:00,52.56,52.59,52.32,52.41,242900.0,33.8478,33.8671,33.6933,33.7512,242900.0
2008-08-26 14:30:00,52.41,52.49,52.33,52.44,145700.0,33.7512,33.8027,33.6997,33.7705,145700.0
2008-08-26 14:40:00,52.45,52.6,52.4,52.55,193500.0,33.777,33.8736,33.7448,33.8414,193500.0
2008-08-26 14:50:00,52.55,52.6,52.54,52.59,145800.0,33.8414,33.8736,33.8349,33.8671,145800.0
2008-08-26 15:00:00,52.58,52.72,52.58,52.66,295700.0,33.8607,33.9509,33.8607,33.9122,295700.0
2008-08-26 15:10:00,52.67,52.95,52.61,52.86,341000.0,33.9187,34.099,33.88,34.041,341000.0
2008-08-26 15:20:00,52.86,52.89,52.61,52.65,314000.0,34.041,34.0603,33.88,33.9058,314000.0
2008-08-26 15:30:00,52.66,52.81,52.66,52.74,348400.0,33.9122,34.0088,33.9122,33.9637,348400.0
2008-08-26 15:40:00,52.75,52.94,52.72,52.9,366800.0,33.9702,34.0925,33.9509,34.0668,366800.0
2008-08-26 15:50:00,52.91,52.96,52.86,52.88,619900.0,34.0732,34.1054,34.041,34.0539,619900.0
2008-08-27 09:30:00,52.93,52.95,52.3,52.58,450000.0,34.0861,34.099,33.6804,33.8607,450000.0
2008-08-27 09:40:00,52.58,52.72,52.21,52.3,314800.0,33.8607,33.9509,33.6224,33.6804,314800.0
2008-08-27 09:50:00,52.3,52.3,51.89,51.91,352000.0,33.6804,33.6804,33.4164,33.4292,352000.0
2008-08-27 10:00:00,51.9,52.08,51.85,52.03,480000.0,33.4228,33.5387,33.3906,33.5065,480000.0
2008-08-27 10:10:00,52.03,52.35,52.01,52.31,246400.0,33.5065,33.7126,33.4936,33.6868,246400.0
2008-08-27 10:20:00,52.31,52.5,52.24,52.25,265100.0,33.6868,33.8092,33.6417,33.6482,265100.0
2008-08-27 10:30:00,52.25,52.41,52.2,52.2,308200.0,33.6482,33.7512,33.616,33.616,308200.0
2008-08-27 10:40:00,52.2,52.27,52.08,52.18,211800.0,33.616,33.6611,33.5387,33.6031,211800.0
2008-08-27 10:50:00,52.18,52.32,52.09,52.3,181300.0,33.6031,33.6933,33.5452,33.6804,181300.0
2008-08-27 11:00:00,52.29,52.32,52.2,52.21,125200.0,33.6739,33.6933,33.616,33.6224,125200.0
2008-08-27 11:10:00,52.21,52.47,52.21,52.46,170300.0,33.6224,33.7899,33.6224,33.7834,170300.0
2008-08-27 11:20:00,52.46,52.59,52.45,52.46,163700.0,33.7834,33.8671,33.777,33.7834,163700.0
2008-08-27 11:30:00,52.45,52.5,52.38,52.48,171900.0,33.777,33.8092,33.7319,33.7963,171900.0
2008-08-27 11:40:00,52.49,52.61,52.47,52.6,122500.0,33.8027,33.88,33.7899,33.8736,122500.0
2008-08-27 11:50:00,52.6,52.65,52.51,52.65,137100.0,33.8736,33.9058,33.8156,33.9058,137100.0
2008-08-27 12:00:00,52.65,52.8,52.6,52.77,105100.0,33.9058,34.0024,33.8736,33.9831,105100.0
2008-08-27 12:10:00,52.78,52.82,52.67,52.78,115400.0,33.9895,34.0153,33.9187,33.9895,115400.0
2008-08-27 12:20:00,52.78,52.88,52.77,52.8,97200.0,33.9895,34.0539,33.9831,34.0024,97200.0
2008-08-27 12:30:00,52.8,52.84,52.7,52.72,112900.0,34.0024,34.0281,33.938,33.9509,112900.0
2008-08-27 12:40:00,52.72,52.93,52.67,52.89,112900.0,33.9509,34.0861,33.9187,34.0603,112900.0
2008-08-27 12:50:00,52.9,52.95,52.81,52.81,124500.0,34.0668,34.099,34.0088,34.0088,124500.0
2008-08-27 13:00:00,52.81,52.86,52.71,52.79,102900.0,34.0088,34.041,33.9444,33.9959,102900.0
2008-08-27 13:10:00,52.78,52.93,52.78,52.9,85300.0,33.9895,34.0861,33.9895,34.0668,85300.0
2008-08-27 13:20:00,52.89,52.89,52.81,52.86,130000.0,34.0603,34.0603,34.0088,34.041,130000.0
2008-08-27 13:30:00,52.86,52.97,52.15,52.97,121700.0,34.041,34.1119,33.5838,34.1119,121700.0
2008-08-27 13:40:00,52.96,53.04,52.95,53.0,168800.0,34.1054,34.1569,34.099,34.1312,168800.0
2008-08-27 13:50:00,53.0,53.0,52.82,52.85,177400.0,34.1312,34.1312,34.0153,34.0346,177400.0
2008-08-27 14:00:00,52.85,52.85,52.76,52.8,199000.0,34.0346,34.0346,33.9766,34.0024,199000.0
2008-08-27 14:10:00,52.79,52.85,52.74,52.78,134500.0,33.9959,34.0346,33.9637,33.9895,134500.0
2008-08-27 14:20:00,52.77,52.92,52.77,52.8,212200.0,33.9831,34.0797,33.9831,34.0024,212200.0
2008-08-27 14:30:00,52.8,52.88,52.76,52.87,93500.0,34.0024,34.0539,33.9766,34.0475,93500.0
2008-08-27 14:40:00,52.88,53.08,52.88,52.97,160600.0,34.0539,34.1827,34.0539,34.1119,160600.0
2008-08-27 14:50:00,52.97,53.03,52.83,52.85,80600.0,34.1119,34.1505,34.0217,34.0346,80600.0
2008-08-27 15:00:00,52.85,52.94,52.83,52.94,92200.0,34.0346,34.0925,34.0217,34.0925,92200.0
2008-08-27 15:10:00,52.94,52.94,52.65,52.66,167600.0,34.0925,34.0925,33.9058,33.9122,167600.0
2008-08-27 15:20:00,52.66,52.86,52.58,52.72,229000.0,33.9122,34.041,33.8607,33.9509,229000.0
2008-08-27 15:30:00,52.72,52.75,52.64,52.7,173800.0,33.9509,33.9702,33.8993,33.938,173800.0
2008-08-27 15:40:00,52.71,52.74,52.59,52.66,260400.0,33.9444,33.9637,33.8671,33.9122,260400.0
2008-08-27 15:50:00,52.66,52.85,52.65,52.83,324400.0,33.9122,34.0346,33.9058,34.0217,324400.0
2008-08-28 09:30:00,53.08,53.3,52.97,53.07,195700.0,34.1827,34.3244,34.1119,34.1763,195700.0
2008-08-28 09:40:00,53.09,53.2,53.01,53.19,236300.0,34.1891,34.26,34.1376,34.2535,236300.0
2008-08-28 09:50:00,53.2,53.25,52.88,53.23,241700.0,34.26,34.2922,34.0539,34.2793,241700.0
2008-08-28 10:00:00,53.24,53.28,52.85,52.93,235100.0,34.2857,34.3115,34.0346,34.0861,235100.0
2008-08-28 10:10:00,52.93,53.15,52.9,53.06,114300.0,34.0861,34.2278,34.0668,34.1698,114300.0
2008-08-28 10:20:00,53.07,53.07,52.88,52.89,126300.0,34.1763,34.1763,34.0539,34.0603,126300.0
2008-08-28 10:30:00,52.9,53.04,52.88,53.04,158700.0,34.0668,34.1569,34.0539,34.1569,158700.0
2008-08-28 10:40:00,53.05,53.4,53.0,53.23,174500.0,34.1634,34.3888,34.1312,34.2793,174500.0
2008-08-28 10:50:00,53.23,53.38,53.18,53.21,92300.0,34.2793,34.3759,34.2471,34.2664,92300.0
2008-08-28 11:00:00,53.2,53.23,53.1,53.21,72700.0,34.26,34.2793,34.1956,34.2664,72700.0
2008-08-28 11:10:00,53.21,53.47,53.19,53.43,236400.0,34.2664,34.4338,34.2535,34.4081,236400.0
2008-08-28 11:20:00,53.44,53.55,53.37,53.49,141400.0,34.4145,34.4854,34.3695,34.4467,141400.0
2008-08-28 11:30:00,53.48,53.66,53.43,53.62,258000.0,34.4403,34.5562,34.4081,34.5304,258000.0
2008-08-28 11:40:00,53.62,53.67,53.0,53.64,168000.0,34.5304,34.5626,34.1312,34.5433,168000.0
2008-08-28 11:50:00,53.63,53.75,53.56,53.64,191000.0,34.5369,34.6142,34.4918,34.5433,191000.0
2008-08-28 12:00:00,53.64,53.69,53.52,53.6,186000.0,34.5433,34.5755,34.466,34.5176,186000.0
2008-08-28 12:10:00,53.59,53.78,53.51,53.54,201300.0,34.5111,34.6335,34.4596,34.4789,201300.0
2008-08-28 12:20:00,53.55,53.6,53.5,53.58,102900.0,34.4854,34.5176,34.4532,34.5047,102900.0
2008-08-28 12:30:00,53.58,53.62,53.49,53.52,118400.0,34.5047,34.5304,34.4467,34.466,118400.0
2008-08-28 12:40:00,53.51,53.57,53.43,53.45,72300.0,34.4596,34.4982,34.4081,34.421,72300.0
2008-08-28 12:50:00,53.45,53.55,53.45,53.55,79200.0,34.421,34.4854,34.421,34.4854,79200.0
2008-08-28 13:00:00,53.55,53.62,53.51,53.55,107000.0,34.4854,34.5304,34.4596,34.4854,107000.0
2008-08-28 13:10:00,53.55,53.6,53.51,53.55,95400.0,34.4854,34.5176,34.4596,34.4854,95400.0
2008-08-28 13:20:00,53.55,53.62,53.54,53.62,93200.0,34.4854,34.5304,34.4789,34.5304,93200.0
2008-08-28 13:30:00,53.62,53.63,53.54,53.55,79300.0,34.5304,34.5369,34.4789,34.4854,79300.0
2008-08-28 13:40:00,53.55,53.72,53.55,53.6,149000.0,34.4854,34.5948,34.4854,34.5176,149000.0
2008-08-28 13:50:00,53.6,53.7,53.6,53.7,123700.0,34.5176,34.582,34.5176,34.582,123700.0
2008-08-28 14:00:00,53.68,53.69,53.59,53.62,228300.0,34.5691,34.5755,34.5111,34.5304,228300.0
2008-08-28 14:10:00,53.64,53.76,53.64,53.65,197100.0,34.5433,34.6206,34.5433,34.5498,197100.0
2008-08-28 14:20:00,53.66,53.76,53.6,53.75,171200.0,34.5562,34.6206,34.5176,34.6142,171200.0
2008-08-28 14:30:00,53.74,53.79,53.73,53.76,126800.0,34.6077,34.6399,34.6013,34.6206,126800.0
2008-08-28 14:40:00,53.76,53.79,53.71,53.72,98100.0,34.6206,34.6399,34.5884,34.5948,98100.0
2008-08-28 14:50:00,53.72,53.76,53.62,53.62,118100.0,34.5948,34.6206,34.5304,34.5304,118100.0
2008-08-28 15:00:00,53.62,53.73,53.57,53.71,147600.0,34.5304,34.6013,34.4982,34.5884,147600.0
2008-08-28 15:10:00,53.71,53.78,53.68,53.75,144100.0,34.5884,34.6335,34.5691,34.6142,144100.0
2008-08-28 15:20:00,53.75,53.83,53.66,53.82,286300.0,34.6142,34.6657,34.5562,34.6592,286300.0
2008-08-28 15:30:00,53.83,53.83,53.68,53.77,213000.0,34.6657,34.6657,34.5691,34.627,213000.0
2008-08-28 15:40:00,53.77,53.85,53.69,53.75,328200.0,34.627,34.6786,34.5755,34.6142,328200.0
2008-08-28 15:50:00,53.75,53.91,53.73,53.88,447100.0,34.6142,34.7172,34.6013,34.6979,447100.0
2008-08-29 09:30:00,53.41,53.78,53.15,53.56,241500.0,34.3952,34.6335,34.2278,34.4918,241500.0
2008-08-29 09:40:00,53.57,53.75,53.51,53.72,192200.0,34.4982,34.6142,34.4596,34.5948,192200.0
2008-08-29 09:50:00,53.71,53.73,53.45,53.65,130400.0,34.5884,34.6013,34.421,34.5498,130400.0
2008-08-29 10:00:00,53.64,53.71,53.36,53.53,104800.0,34.5433,34.5884,34.363,34.4725,104800.0
2008-08-29 10:10:00,53.52,53.59,53.31,53.37,109700.0,34.466,34.5111,34.3308,34.3695,109700.0
2008-08-29 10:20:00,53.37,53.46,53.19,53.24,111300.0,34.3695,34.4274,34.2535,34.2857,111300.0
2008-08-29 10:30:00,53.23,53.32,53.16,53.22,156300.0,34.2793,34.3373,34.2342,34.2729,156300.0
2008-08-29 10:40:00,53.22,53.22,52.99,53.12,213700.0,34.2729,34.2729,34.1247,34.2085,213700.0
2008-08-29 10:50:00,53.13,53.23,53.1,53.18,96600.0,34.2149,34.2793,34.1956,34.2471,96600.0
2008-08-29 11:00:00,53.18,53.37,53.18,53.36,104300.0,34.2471,34.3695,34.2471,34.363,104300.0
2008-08-29 11:10:00,53.36,53.48,53.26,53.48,93000.0,34.363,34.4403,34.2986,34.4403,93000.0
2008-08-29 11:20:00,53.47,53.48,53.31,53.4,108000.0,34.4338,34.4403,34.3308,34.3888,108000.0
2008-08-29 11:30:00,53.39,53.39,53.22,53.27,137700.0,34.3823,34.3823,34.2729,34.3051,137700.0
2008-08-29 11:40:00,53.27,53.49,53.26,53.43,119500.0,34.3051,34.4467,34.2986,34.4081,119500.0
2008-08-29 11:50:00,53.43,53.49,53.34,53.43,77300.0,34.4081,34.4467,34.3501,34.4081,77300.0
2008-08-29 12:00:00,53.43,53.44,53.15,53.18,91800.0,34.4081,34.4145,34.2278,34.2471,91800.0
2008-08-29 12:10:00,53.17,53.19,53.06,53.18,59500.0,34.2407,34.2535,34.1698,34.2471,59500.0
2008-08-29 12:20:00,53.15,53.21,53.1,53.11,56300.0,34.2278,34.2664,34.1956,34.202,56300.0
2008-08-29 12:30:00,53.1,53.2,53.1,53.19,30700.0,34.1956,34.26,34.1956,34.2535,30700.0
2008-08-29 12:40:00,53.18,53.22,53.11,53.21,106400.0,34.2471,34.2729,34.202,34.2664,106400.0
2008-08-29 12:50:00,53.21,53.49,53.21,53.45,116700.0,34.2664,34.4467,34.2664,34.421,116700.0
2008-08-29 13:00:00,53.44,53.55,53.42,53.49,143100.0,34.4145,34.4854,34.4016,34.4467,143100.0
2008-08-29 13:10:00,53.49,53.52,53.44,53.44,107100.0,34.4467,34.466,34.4145,34.4145,107100.0
2008-08-29 13:20:00,53.44,53.67,53.43,53.57,138800.0,34.4145,34.5626,34.4081,34.4982,138800.0
2008-08-29 13:30:00,53.57,53.59,53.45,53.45,74800.0,34.4982,34.5111,34.421,34.421,74800.0
2008-08-29 13:40:00,53.45,53.46,53.38,53.43,82900.0,34.421,34.4274,34.3759,34.4081,82900.0
2008-08-29 13:50:00,53.43,53.43,53.25,53.33,62400.0,34.4081,34.4081,34.2922,34.3437,62400.0
2008-08-29 14:00:00,53.33,53.4,53.3,53.36,62300.0,34.3437,34.3888,34.3244,34.363,62300.0
2008-08-29 14:10:00,53.36,53.47,53.33,53.46,65800.0,34.363,34.4338,34.3437,34.4274,65800.0
2008-08-29 14:20:00,53.46,53.49,53.31,53.46,54800.0,34.4274,34.4467,34.3308,34.4274,54800.0
2008-08-29 14:30:00,53.45,53.47,53.32,53.32,69900.0,34.421,34.4338,34.3373,34.3373,69900.0
2008-08-29 14:40:00,53.31,53.37,53.26,53.28,67400.0,34.3308,34.3695,34.2986,34.3115,67400.0
2008-08-29 14:50:00,53.27,53.29,53.2,53.29,79500.0,34.3051,34.3179,34.26,34.3179,79500.0
2008-08-29 15:00:00,53.28,53.29,53.11,53.17,154200.0,34.3115,34.3179,34.202,34.2407,154200.0
2008-08-29 15:10:00,53.18,53.2,53.0,53.01,147800.0,34.2471,34.26,34.1312,34.1376,147800.0
2008-08-29 15:20:00,53.0,53.05,52.96,52.99,176800.0,34.1312,34.1634,34.1054,34.1247,176800.0
2008-08-29 15:30:00,52.98,53.28,52.98,53.21,186100.0,34.1183,34.3115,34.1183,34.2664,186100.0
2008-08-29 15:40:00,53.21,53.27,53.09,53.21,302300.0,34.2664,34.3051,34.1891,34.2664,302300.0
2008-08-29 15:50:00,53.21,53.22,53.02,53.06,372800.0,34.2664,34.2729,34.1441,34.1698,372800.0
2008-09-02 09:30:00,54.0,55.49,54.0,55.18,1276500.0,34.7752,35.7347,34.7752,35.5351,1276500.0
2008-09-02 09:40:00,55.19,55.45,55.0,55.16,792400.0,35.5415,35.7089,35.4191,35.5222,792400.0
2008-09-02 09:50:00,55.17,55.34,54.8,55.02,428100.0,35.5286,35.6381,35.2903,35.432,428100.0
2008-09-02 10:00:00,55.02,55.15,54.92,54.98,393700.0,35.432,35.5157,35.3676,35.4063,393700.0
2008-09-02 10:10:00,54.99,55.09,54.81,54.85,487500.0,35.4127,35.4771,35.2968,35.3225,487500.0
2008-09-02 10:20:00,54.86,54.96,54.76,54.93,311000.0,35.329,35.3934,35.2646,35.3741,311000.0
2008-09-02 10:30:00,54.93,55.04,54.84,55.0,319400.0,35.3741,35.4449,35.3161,35.4191,319400.0
2008-09-02 10:40:00,55.01,55.08,54.75,54.97,421200.0,35.4256,35.4707,35.2581,35.3998,421200.0
2008-09-02 10:50:00,54.97,55.13,54.95,55.1,267900.0,35.3998,35.5029,35.3869,35.4835,267900.0
2008-09-02 11:00:00,55.11,55.13,54.88,54.89,240200.0,35.49,35.5029,35.3419,35.3483,240200.0
2008-09-02 11:10:00,54.89,55.04,54.89,55.02,175200.0,35.3483,35.4449,35.3483,35.432,175200.0
2008-09-02 11:20:00,55.02,55.04,54.87,54.97,224100.0,35.432,35.4449,35.3354,35.3998,224100.0
2008-09-02 11:30:00,54.97,55.1,54.95,55.01,233800.0,35.3998,35.4835,35.3869,35.4256,233800.0
2008-09-02 11:40:00,55.01,55.09,54.98,55.01,227500.0,35.4256,35.4771,35.4063,35.4256,227500.0
2008-09-02 11:50:00,55.02,55.2,54.97,55.06,353400.0,35.432,35.5479,35.3998,35.4578,353400.0
2008-09-02 12:00:00,55.06,55.14,54.96,55.12,105600.0,35.4578,35.5093,35.3934,35.4964,105600.0
2008-09-02 12:10:00,55.12,55.16,55.04,55.1,108100.0,35.4964,35.5222,35.4449,35.4835,108100.0
2008-09-02 12:20:00,55.1,55.15,54.83,54.91,215800.0,35.4835,35.5157,35.3097,35.3612,215800.0
2008-09-02 12:30:00,54.92,55.01,54.85,54.92,209000.0,35.3676,35.4256,35.3225,35.3676,209000.0
2008-09-02 12:40:00,54.92,55.03,54.85,54.99,198800.0,35.3676,35.4385,35.3225,35.4127,198800.0
2008-09-02 12:50:00,54.98,55.11,54.93,55.0,176900.0,35.4063,35.49,35.3741,35.4191,176900.0
2008-09-02 13:00:00,55.0,55.09,54.97,55.09,247900.0,35.4191,35.4771,35.3998,35.4771,247900.0
2008-09-02 13:10:00,55.09,55.13,54.92,54.94,108600.0,35.4771,35.5029,35.3676,35.3805,108600.0
2008-09-02 13:20:00,54.93,55.05,54.87,55.05,90300.0,35.3741,35.4513,35.3354,35.4513,90300.0
2008-09-02 13:30:00,55.05,55.13,54.98,55.06,142200.0,35.4513,35.5029,35.4063,35.4578,142200.0
2008-09-02 13:40:00,55.05,55.06,54.83,54.88,154500.0,35.4513,35.4578,35.3097,35.3419,154500.0
2008-09-02 13:50:00,54.84,54.87,54.62,54.7,406200.0,35.3161,35.3354,35.1744,35.2259,406200.0
2008-09-02 14:00:00,54.69,54.84,54.53,54.55,255700.0,35.2195,35.3161,35.1165,35.1294,255700.0
2008-09-02 14:10:00,54.55,54.65,54.48,54.54,269400.0,35.1294,35.1938,35.0843,35.1229,269400.0
2008-09-02 14:20:00,54.54,54.63,54.44,54.46,286700.0,35.1229,35.1809,35.0585,35.0714,286700.0
2008-09-02 14:30:00,54.46,54.54,54.37,54.37,181900.0,35.0714,35.1229,35.0134,35.0134,181900.0
2008-09-02 14:40:00,54.39,54.5,54.35,54.45,127400.0,35.0263,35.0972,35.0006,35.065,127400.0
2008-09-02 14:50:00,54.46,54.5,54.17,54.18,252400.0,35.0714,35.0972,34.8846,34.8911,252400.0
2008-09-02 15:00:00,54.18,54.43,54.16,54.39,267700.0,34.8911,35.0521,34.8782,35.0263,267700.0
2008-09-02 15:10:00,54.41,54.5,54.39,54.45,286700.0,35.0392,35.0972,35.0263,35.065,286700.0
2008-09-02 15:20:00,54.46,54.48,54.31,54.4,339300.0,35.0714,35.0843,34.9748,35.0328,339300.0
2008-09-02 15:30:00,54.4,54.71,54.39,54.7,500800.0,35.0328,35.2324,35.0263,35.2259,500800.0
2008-09-02 15:40:00,54.71,54.85,54.71,54.81,503800.0,35.2324,35.3225,35.2324,35.2968,503800.0
2008-09-02 15:50:00,54.81,55.06,54.72,55.04,793400.0,35.2968,35.4578,35.2388,35.4449,793400.0
2008-09-03 09:30:00,55.0,55.17,54.58,54.65,246100.0,35.4191,35.5286,35.1487,35.1938,246100.0
2008-09-03 09:40:00,54.66,54.95,54.52,54.93,199500.0,35.2002,35.3869,35.11,35.3741,199500.0
2008-09-03 09:50:00,54.94,55.29,54.93,55.25,439500.0,35.3805,35.6059,35.3741,35.5801,439500.0
2008-09-03 10:00:00,55.25,55.56,55.06,55.17,532000.0,35.5801,35.7798,35.4578,35.5286,532000.0
2008-09-03 10:10:00,55.15,55.15,54.93,54.93,318300.0,35.5157,35.5157,35.3741,35.3741,318300.0
2008-09-03 10:20:00,54.93,55.08,54.79,54.87,311200.0,35.3741,35.4707,35.2839,35.3354,311200.0
2008-09-03 10:30:00,54.86,55.27,54.83,55.2,226100.0,35.329,35.593,35.3097,35.5479,226100.0
2008-09-03 10:40:00,55.2,55.36,55.0,55.1,263200.0,35.5479,35.651,35.4191,35.4835,263200.0
2008-09-03 10:50:00,55.09,55.17,54.89,55.07,311300.0,35.4771,35.5286,35.3483,35.4642,311300.0
2008-09-03 11:00:00,55.07,55.24,55.01,55.03,226500.0,35.4642,35.5737,35.4256,35.4385,226500.0
2008-09-03 11:10:00,55.03,55.05,54.76,54.86,204200.0,35.4385,35.4513,35.2646,35.329,204200.0
2008-09-03 11:20:00,54.86,55.03,54.79,54.86,183600.0,35.329,35.4385,35.2839,35.329,183600.0
2008-09-03 11:30:00,54.86,54.92,54.46,54.58,294700.0,35.329,35.3676,35.0714,35.1487,294700.0
2008-09-03 11:40:00,54.58,54.58,54.3,54.34,235300.0,35.1487,35.1487,34.9684,34.9941,235300.0
2008-09-03 11:50:00,54.34,54.44,54.12,54.23,206100.0,34.9941,35.0585,34.8524,34.9233,206100.0
2008-09-03 12:00:00,54.23,54.37,54.16,54.23,158000.0,34.9233,35.0134,34.8782,34.9233,158000.0
2008-09-03 12:10:00,54.24,54.52,54.16,54.45,157000.0,34.9297,35.11,34.8782,35.065,157000.0
2008-09-03 12:20:00,54.44,54.54,54.34,54.52,108300.0,35.0585,35.1229,34.9941,35.11,108300.0
2008-09-03 12:30:00,54.52,54.7,54.33,54.7,93200.0,35.11,35.2259,34.9877,35.2259,93200.0
2008-09-03 12:40:00,54.69,54.7,54.54,54.66,110200.0,35.2195,35.2259,35.1229,35.2002,110200.0
2008-09-03 12:50:00,54.65,54.76,54.62,54.7,84100.0,35.1938,35.2646,35.1744,35.2259,84100.0
2008-09-03 13:00:00,54.7,54.9,54.62,54.8,125200.0,35.2259,35.3547,35.1744,35.2903,125200.0
2008-09-03 13:10:00,54.8,54.95,54.72,54.84,105000.0,35.2903,35.3869,35.2388,35.3161,105000.0
2008-09-03 13:20:00,54.85,54.97,54.82,54.91,165700.0,35.3225,35.3998,35.3032,35.3612,165700.0
2008-09-03 13:30:00,54.91,54.98,54.74,54.8,116500.0,35.3612,35.4063,35.2517,35.2903,116500.0
2008-09-03 13:40:00,54.8,54.88,54.64,54.85,134100.0,35.2903,35.3419,35.1873,35.3225,134100.0
2008-09-03 13:50:00,54.86,54.94,54.75,54.75,148000.0,35.329,35.3805,35.2581,35.2581,148000.0
2008-09-03 14:00:00,54.74,54.9,54.54,54.68,292500.0,35.2517,35.3547,35.1229,35.2131,292500.0
2008-09-03 14:10:00,54.68,54.7,54.45,54.61,252500.0,35.2131,35.2259,35.065,35.168,252500.0
2008-09-03 14:20:00,54.61,54.63,54.48,54.55,145600.0,35.168,35.1809,35.0843,35.1294,145600.0
2008-09-03 14:30:00,54.55,54.75,54.5,54.75,221500.0,35.1294,35.2581,35.0972,35.2581,221500.0
2008-09-03 14:40:00,54.75,54.76,54.57,54.58,154300.0,35.2581,35.2646,35.1422,35.1487,154300.0
2008-09-03 14:50:00,54.56,54.64,54.5,54.62,173500.0,35.1358,35.1873,35.0972,35.1744,173500.0
2008-09-03 15:00:00,54.62,54.69,54.49,54.56,255300.0,35.1744,35.2195,35.0907,35.1358,255300.0
2008-09-03 15:10:00,54.56,54.73,54.5,54.73,249000.0,35.1358,35.2453,35.0972,35.2453,249000.0
2008-09-03 15:20:00,54.73,55.0,54.67,54.82,360600.0,35.2453,35.4191,35.2066,35.3032,360600.0
2008-09-03 15:30:00,54.81,54.93,54.71,54.92,362100.0,35.2968,35.3741,35.2324,35.3676,362100.0
2008-09-03 15:40:00,54.92,55.05,54.91,55.01,531900.0,35.3676,35.4513,35.3612,35.4256,531900.0
2008-09-03 15:50:00,55.0,55.06,54.92,55.04,511000.0,35.4191,35.4578,35.3676,35.4449,511000.0
2008-09-04 09:30:00,54.06,55.11,54.06,54.92,508600.0,34.8138,35.49,34.8138,35.3676,508600.0
2008-09-04 09:40:00,54.91,55.33,54.9,55.01,663400.0,35.3612,35.6317,35.3547,35.4256,663400.0
2008-09-04 09:50:00,55.0,55.13,54.77,55.06,470500.0,35.4191,35.5029,35.271,35.4578,470500.0
2008-09-04 10:00:00,55.06,55.42,54.98,55.29,285000.0,35.4578,35.6896,35.4063,35.6059,285000.0
2008-09-04 10:10:00,55.3,55.45,55.16,55.45,425500.0,35.6123,35.7089,35.5222,35.7089,425500.0
2008-09-04 10:20:00,55.44,55.67,55.3,55.34,413600.0,35.7025,35.8506,35.6123,35.6381,413600.0
2008-09-04 10:30:00,55.34,55.5,54.77,54.8,867100.0,35.6381,35.7411,35.271,35.2903,867100.0
2008-09-04 10:40:00,54.83,54.96,54.62,54.77,387800.0,35.3097,35.3934,35.1744,35.271,387800.0
2008-09-04 10:50:00,54.75,55.0,54.74,54.85,183500.0,35.2581,35.4191,35.2517,35.3225,183500.0
2008-09-04 11:00:00,54.84,54.85,54.52,54.7,397500.0,35.3161,35.3225,35.11,35.2259,397500.0
2008-09-04 11:10:00,54.68,55.01,54.58,54.97,239000.0,35.2131,35.4256,35.1487,35.3998,239000.0
2008-09-04 11:20:00,54.95,55.04,54.76,54.98,352900.0,35.3869,35.4449,35.2646,35.4063,352900.0
2008-09-04 11:30:00,54.99,55.03,54.81,54.94,243700.0,35.4127,35.4385,35.2968,35.3805,243700.0
2008-09-04 11:40:00,54.95,55.27,54.9,55.24,464900.0,35.3869,35.593,35.3547,35.5737,464900.0
2008-09-04 11:50:00,55.23,55.4,55.13,55.17,402400.0,35.5673,35.6767,35.5029,35.5286,402400.0
2008-09-04 12:00:00,55.16,55.59,55.13,55.58,240900.0,35.5222,35.7991,35.5029,35.7927,240900.0
2008-09-04 12:10:00,55.58,55.83,55.42,55.76,341600.0,35.7927,35.9537,35.6896,35.9086,341600.0
2008-09-04 12:20:00,55.75,55.83,55.51,55.58,266800.0,35.9021,35.9537,35.7476,35.7927,266800.0
2008-09-04 12:30:00,55.58,55.65,55.46,55.61,257800.0,35.7927,35.8377,35.7154,35.812,257800.0
2008-09-04 12:40:00,55.6,55.63,55.19,55.2,190300.0,35.8055,35.8249,35.5415,35.5479,190300.0
2008-09-04 12:50:00,55.2,55.24,54.97,55.03,387400.0,35.5479,35.5737,35.3998,35.4385,387400.0
2008-09-04 13:00:00,55.03,55.1,54.79,54.86,275600.0,35.4385,35.4835,35.2839,35.329,275600.0
2008-09-04 13:10:00,54.86,54.89,54.76,54.85,184800.0,35.329,35.3483,35.2646,35.3225,184800.0
2008-09-04 13:20:00,54.86,54.9,54.66,54.73,157500.0,35.329,35.3547,35.2002,35.2453,157500.0
2008-09-04 13:30:00,54.72,54.72,54.51,54.62,264600.0,35.2388,35.2388,35.1036,35.1744,264600.0
2008-09-04 13:40:00,54.61,54.71,54.55,54.68,274000.0,35.168,35.2324,35.1294,35.2131,274000.0
2008-09-04 13:50:00,54.69,54.69,54.58,54.62,261400.0,35.2195,35.2195,35.1487,35.1744,261400.0
2008-09-04 14:00:00,54.62,54.67,54.31,54.31,247200.0,35.1744,35.2066,34.9748,34.9748,247200.0
2008-09-04 14:10:00,54.32,54.34,53.84,53.95,688900.0,34.9812,34.9941,34.6721,34.743,688900.0
2008-09-04 14:20:00,53.96,54.76,53.9,54.21,655900.0,34.7494,35.2646,34.7108,34.9104,655900.0
2008-09-04 14:30:00,54.2,54.22,54.0,54.11,265400.0,34.904,34.9168,34.7752,34.846,265400.0
2008-09-04 14:40:00,54.1,54.12,53.96,53.99,269900.0,34.8396,34.8524,34.7494,34.7687,269900.0
2008-09-04 14:50:00,53.99,54.0,53.86,53.99,313400.0,34.7687,34.7752,34.685,34.7687,313400.0
2008-09-04 15:00:00,54.0,54.16,53.96,53.99,385900.0,34.7752,34.8782,34.7494,34.7687,385900.0
2008-09-04 15:10:00,53.99,54.26,53.99,54.05,359800.0,34.7687,34.9426,34.7687,34.8074,359800.0
2008-09-04 15:20:00,54.03,54.24,53.97,54.17,289400.0,34.7945,34.9297,34.7558,34.8846,289400.0
2008-09-04 15:30:00,54.17,54.17,54.02,54.07,336300.0,34.8846,34.8846,34.788,34.8202,336300.0
2008-09-04 15:40:00,54.06,54.12,53.88,53.93,585000.0,34.8138,34.8524,34.6979,34.7301,585000.0
2008-09-04 15:50:00,53.93,54.41,53.71,53.84,1195100.0,34.7301,35.0392,34.5884,34.6721,1195100.0
2008-09-05 09:30:00,53.14,53.63,53.0,53.31,493900.0,34.2213,34.5369,34.1312,34.3308,493900.0
2008-09-05 09:40:00,53.3,53.57,53.11,53.3,513900.0,34.3244,34.4982,34.202,34.3244,513900.0
2008-09-05 09:50:00,53.3,53.43,53.01,53.16,424700.0,34.3244,34.4081,34.1376,34.2342,424700.0
2008-09-05 10:00:00,53.18,53.25,52.75,52.97,599800.0,34.2471,34.2922,33.9702,34.1119,599800.0
2008-09-05 10:10:00,52.98,52.98,52.63,52.76,489700.0,34.1183,34.1183,33.8929,33.9766,489700.0
2008-09-05 10:20:00,52.75,53.09,52.74,52.93,382400.0,33.9702,34.1891,33.9637,34.0861,382400.0
2008-09-05 10:30:00,52.93,53.2,52.92,53.07,327900.0,34.0861,34.26,34.0797,34.1763,327900.0
2008-09-05 10:40:00,53.08,53.13,52.89,52.97,282400.0,34.1827,34.2149,34.0603,34.1119,282400.0
2008-09-05 10:50:00,52.99,53.06,52.73,52.75,374200.0,34.1247,34.1698,33.9573,33.9702,374200.0
2008-09-05 11:00:00,52.74,52.88,52.68,52.68,361000.0,33.9637,34.0539,33.9251,33.9251,361000.0
2008-09-05 11:10:00,52.69,52.7,52.13,52.14,733100.0,33.9315,33.938,33.5709,33.5773,733100.0
2008-09-05 11:20:00,52.14,52.55,52.1,52.5,597500.0,33.5773,33.8414,33.5516,33.8092,597500.0
2008-09-05 11:30:00,52.5,52.57,52.38,52.54,488900.0,33.8092,33.8543,33.7319,33.8349,488900.0
2008-09-05 11:40:00,52.54,52.9,52.49,52.9,373000.0,33.8349,34.0668,33.8027,34.0668,373000.0
2008-09-05 11:50:00,52.9,53.15,52.84,52.93,429800.0,34.0668,34.2278,34.0281,34.0861,429800.0
2008-09-05 12:00:00,52.93,53.17,52.9,53.05,267300.0,34.0861,34.2407,34.0668,34.1634,267300.0
2008-09-05 12:10:00,53.04,53.12,52.85,53.01,177800.0,34.1569,34.2085,34.0346,34.1376,177800.0
2008-09-05 12:20:00,53.01,53.27,52.98,53.24,232800.0,34.1376,34.3051,34.1183,34.2857,232800.0
2008-09-05 12:30:00,53.24,53.31,53.05,53.27,306200.0,34.2857,34.3308,34.1634,34.3051,306200.0
2008-09-05 12:40:00,53.27,53.6,53.21,53.58,367000.0,34.3051,34.5176,34.2664,34.5047,367000.0
2008-09-05 12:50:00,53.57,53.72,53.43,53.53,264000.0,34.4982,34.5948,34.4081,34.4725,264000.0
2008-09-05 13:00:00,53.53,53.69,53.51,53.65,215500.0,34.4725,34.5755,34.4596,34.5498,215500.0
2008-09-05 13:10:00,53.65,53.97,53.63,53.86,325500.0,34.5498,34.7558,34.5369,34.685,325500.0
2008-09-05 13:20:00,53.85,53.85,53.7,53.82,214900.0,34.6786,34.6786,34.582,34.6592,214900.0
2008-09-05 13:30:00,53.82,53.88,53.65,53.71,328400.0,34.6592,34.6979,34.5498,34.5884,328400.0
2008-09-05 13:40:00,53.71,53.84,53.69,53.74,310200.0,34.5884,34.6721,34.5755,34.6077,310200.0
2008-09-05 13:50:00,53.72,53.95,53.7,53.93,305900.0,34.5948,34.743,34.582,34.7301,305900.0
2008-09-05 14:00:00,53.94,53.94,53.7,53.9,225600.0,34.7365,34.7365,34.582,34.7108,225600.0
2008-09-05 14:10:00,53.89,54.02,53.74,54.02,309400.0,34.7043,34.788,34.6077,34.788,309400.0
2008-09-05 14:20:00,54.02,54.25,54.0,54.24,371300.0,34.788,34.9362,34.7752,34.9297,371300.0
2008-09-05 14:30:00,54.24,54.36,54.2,54.27,372800.0,34.9297,35.007,34.904,34.949,372800.0
2008-09-05 14:40:00,54.28,54.52,54.24,54.51,304400.0,34.9555,35.11,34.9297,35.1036,304400.0
2008-09-05 14:50:00,54.51,54.74,54.5,54.69,427100.0,35.1036,35.2517,35.0972,35.2195,427100.0
2008-09-05 15:00:00,54.68,54.74,54.5,54.52,388800.0,35.2131,35.2517,35.0972,35.11,388800.0
2008-09-05 15:10:00,54.52,54.6,54.4,54.54,294300.0,35.11,35.1616,35.0328,35.1229,294300.0
2008-09-05 15:20:00,54.53,54.77,54.44,54.75,298400.0,35.1165,35.271,35.0585,35.2581,298400.0
2008-09-05 15:30:00,54.75,54.95,54.67,54.95,484000.0,35.2581,35.3869,35.2066,35.3869,484000.0
2008-09-05 15:40:00,54.94,55.14,54.83,55.04,642400.0,35.3805,35.5093,35.3097,35.4449,642400.0
2008-09-05 15:50:00,55.04,55.23,54.94,54.97,901000.0,35.4449,35.5673,35.3805,35.3998,901000.0
2008-09-08 09:30:00,56.05,56.85,55.61,56.7,919200.0,36.0953,36.6105,35.812,36.5139,919200.0
2008-09-08 09:40:00,56.73,56.79,56.45,56.7,738300.0,36.5332,36.5719,36.3529,36.5139,738300.0
2008-09-08 09:50:00,56.7,56.74,56.32,56.45,623500.0,36.5139,36.5397,36.2692,36.3529,623500.0
2008-09-08 10:00:00,56.45,56.73,56.42,56.67,610400.0,36.3529,36.5332,36.3336,36.4946,610400.0
2008-09-08 10:10:00,56.66,56.9,56.58,56.8,435000.0,36.4882,36.6427,36.4366,36.5783,435000.0
2008-09-08 10:20:00,56.8,56.84,56.59,56.69,427900.0,36.5783,36.6041,36.4431,36.5075,427900.0
2008-09-08 10:30:00,56.7,57.09,56.7,57.09,446500.0,36.5139,36.7651,36.5139,36.7651,446500.0
2008-09-08 10:40:00,57.07,57.3,57.04,57.1,569200.0,36.7522,36.9003,36.7329,36.7715,569200.0
2008-09-08 10:50:00,57.1,57.1,56.66,56.68,363100.0,36.7715,36.7715,36.4882,36.501,363100.0
2008-09-08 11:00:00,56.67,56.96,56.32,56.6,538400.0,36.4946,36.6814,36.2692,36.4495,538400.0
2008-09-08 11:10:00,56.6,57.0,56.6,56.67,321100.0,36.4495,36.7071,36.4495,36.4946,321100.0
2008-09-08 11:20:00,56.67,56.79,56.21,56.34,402200.0,36.4946,36.5719,36.1984,36.2821,402200.0
2008-09-08 11:30:00,56.34,56.7,56.3,56.53,293700.0,36.2821,36.5139,36.2563,36.4044,293700.0
2008-09-08 11:40:00,56.53,56.6,56.35,56.54,296700.0,36.4044,36.4495,36.2885,36.4109,296700.0
2008-09-08 11:50:00,56.51,56.58,56.22,56.34,271200.0,36.3916,36.4366,36.2048,36.2821,271200.0
2008-09-08 12:00:00,56.36,56.43,56.05,56.1,189400.0,36.295,36.34,36.0953,36.1275,189400.0
2008-09-08 12:10:00,56.08,56.13,55.8,56.01,327700.0,36.1146,36.1468,35.9343,36.0696,327700.0
2008-09-08 12:20:00,56.02,56.05,55.86,55.9,271200.0,36.076,36.0953,35.973,35.9987,271200.0
2008-09-08 12:30:00,55.9,56.0,55.77,55.82,665800.0,35.9987,36.0631,35.915,35.9472,665800.0
2008-09-08 12:40:00,55.81,55.94,55.75,55.93,377100.0,35.9408,36.0245,35.9021,36.0181,377100.0
2008-09-08 12:50:00,55.93,56.3,55.88,56.2,324700.0,36.0181,36.2563,35.9859,36.1919,324700.0
2008-09-08 13:00:00,56.2,56.29,55.88,55.88,377000.0,36.1919,36.2499,35.9859,35.9859,377000.0
2008-09-08 13:10:00,55.89,56.09,55.84,55.93,331500.0,35.9923,36.1211,35.9601,36.0181,331500.0
2008-09-08 13:20:00,55.93,55.95,55.76,55.84,266500.0,36.0181,36.0309,35.9086,35.9601,266500.0
2008-09-08 13:30:00,55.84,55.89,55.65,55.76,281300.0,35.9601,35.9923,35.8377,35.9086,281300.0
2008-09-08 13:40:00,55.77,55.83,55.66,55.67,199200.0,35.915,35.9537,35.8442,35.8506,199200.0
2008-09-08 13:50:00,55.67,55.77,55.57,55.71,310000.0,35.8506,35.915,35.7862,35.8764,310000.0
2008-09-08 14:00:00,55.7,56.05,55.66,55.88,263400.0,35.8699,36.0953,35.8442,35.9859,263400.0
2008-09-08 14:10:00,55.88,56.07,55.8,56.0,375800.0,35.9859,36.1082,35.9343,36.0631,375800.0
2008-09-08 14:20:00,56.0,56.26,55.92,56.19,324700.0,36.0631,36.2306,36.0116,36.1855,324700.0
2008-09-08 14:30:00,56.19,56.6,56.19,56.57,403000.0,36.1855,36.4495,36.1855,36.4302,403000.0
2008-09-08 14:40:00,56.57,56.6,56.39,56.53,264200.0,36.4302,36.4495,36.3143,36.4044,264200.0
2008-09-08 14:50:00,56.53,56.68,56.5,56.59,243600.0,36.4044,36.501,36.3851,36.4431,243600.0
2008-09-08 15:00:00,56.58,56.75,56.54,56.66,397700.0,36.4366,36.5461,36.4109,36.4882,397700.0
2008-09-08 15:10:00,56.65,56.84,56.6,56.84,370100.0,36.4817,36.6041,36.4495,36.6041,370100.0
2008-09-08 15:20:00,56.83,57.5,56.81,57.43,844400.0,36.5976,37.0291,36.5848,36.984,844400.0
2008-09-08 15:30:00,57.42,57.83,57.42,57.77,902300.0,36.9776,37.2416,36.9776,37.203,902300.0
2008-09-08 15:40:00,57.77,58.0,57.75,57.91,942700.0,37.203,37.3511,37.1901,37.2931,942700.0
2008-09-08 15:50:00,57.9,57.95,57.81,57.93,1157700.0,37.2867,37.3189,37.2287,37.306,1157700.0
2008-09-09 09:30:00,58.05,58.34,57.81,58.28,540000.0,37.3833,37.5701,37.2287,37.5314,540000.0
2008-09-09 09:40:00,58.29,58.77,58.27,58.75,711600.0,37.5379,37.847,37.525,37.8341,711600.0
2008-09-09 09:50:00,58.74,59.22,58.51,59.2,857800.0,37.8276,38.1368,37.6795,38.1239,857800.0
2008-09-09 10:00:00,59.2,59.2,58.75,58.92,906500.0,38.1239,38.1239,37.8341,37.9436,906500.0
2008-09-09 10:10:00,58.89,58.92,58.53,58.55,1503500.0,37.9242,37.9436,37.6924,37.7053,1503500.0
2008-09-09 10:20:00,58.56,58.8,58.1,58.27,1267600.0,37.7117,37.8663,37.4155,37.525,1267600.0
2008-09-09 10:30:00,58.26,58.33,57.93,58.15,986300.0,37.5185,37.5636,37.306,37.4477,986300.0
2008-09-09 10:40:00,58.15,58.34,58.01,58.17,861500.0,37.4477,37.5701,37.3575,37.4606,861500.0
2008-09-09 10:50:00,58.15,59.0,56.89,56.89,2174700.0,37.4477,37.9951,36.6363,36.6363,2174700.0
2008-09-09 11:00:00,56.89,57.63,56.78,57.5,625700.0,36.6363,37.1128,36.5654,37.0291,625700.0
2008-09-09 11:10:00,57.5,57.51,57.05,57.32,605300.0,37.0291,37.0355,36.7393,36.9132,605300.0
2008-09-09 11:20:00,57.32,57.75,57.22,57.75,573000.0,36.9132,37.1901,36.8488,37.1901,573000.0
2008-09-09 11:30:00,57.74,57.98,57.72,57.93,319200.0,37.1837,37.3382,37.1708,37.306,319200.0
2008-09-09 11:40:00,57.92,58.04,57.85,57.97,340000.0,37.2996,37.3769,37.2545,37.3318,340000.0
2008-09-09 11:50:00,57.97,58.0,57.59,57.59,255400.0,37.3318,37.3511,37.0871,37.0871,255400.0
2008-09-09 12:00:00,57.58,57.65,57.38,57.6,196100.0,37.0806,37.1257,36.9518,37.0935,196100.0
2008-09-09 12:10:00,57.6,57.71,57.39,57.41,205500.0,37.0935,37.1643,36.9583,36.9711,205500.0
2008-09-09 12:20:00,57.41,57.61,57.41,57.44,353400.0,36.9711,37.0999,36.9711,36.9905,353400.0
2008-09-09 12:30:00,57.44,57.48,57.29,57.3,250000.0,36.9905,37.0162,36.8939,36.9003,250000.0
2008-09-09 12:40:00,57.31,57.43,57.16,57.39,500600.0,36.9067,36.984,36.8102,36.9583,500600.0
2008-09-09 12:50:00,57.39,57.47,57.25,57.27,213700.0,36.9583,37.0098,36.8681,36.881,213700.0
2008-09-09 13:00:00,57.27,57.51,57.17,57.4,283300.0,36.881,37.0355,36.8166,36.9647,283300.0
2008-09-09 13:10:00,57.39,57.6,57.29,57.59,268200.0,36.9583,37.0935,36.8939,37.0871,268200.0
2008-09-09 13:20:00,57.59,57.66,57.22,57.31,258400.0,37.0871,37.1321,36.8488,36.9067,258400.0
2008-09-09 13:30:00,57.31,57.38,57.0,57.09,330100.0,36.9067,36.9518,36.7071,36.7651,330100.0
2008-09-09 13:40:00,57.1,57.14,56.85,56.88,375200.0,36.7715,36.7973,36.6105,36.6298,375200.0
2008-09-09 13:50:00,56.88,56.96,56.69,56.73,503600.0,36.6298,36.6814,36.5075,36.5332,503600.0
2008-09-09 14:00:00,56.73,56.82,56.57,56.64,567000.0,36.5332,36.5912,36.4302,36.4753,567000.0
2008-09-09 14:10:00,56.64,56.69,56.54,56.62,364700.0,36.4753,36.5075,36.4109,36.4624,364700.0
2008-09-09 14:20:00,56.63,56.79,56.5,56.66,726300.0,36.4688,36.5719,36.3851,36.4882,726300.0
2008-09-09 14:30:00,56.66,56.68,56.42,56.54,422400.0,36.4882,36.501,36.3336,36.4109,422400.0
2008-09-09 14:40:00,56.54,56.55,56.3,56.51,471000.0,36.4109,36.4173,36.2563,36.3916,471000.0
2008-09-09 14:50:00,56.51,56.6,56.39,56.52,660000.0,36.3916,36.4495,36.3143,36.398,660000.0
2008-09-09 15:00:00,56.51,56.77,56.44,56.71,502200.0,36.3916,36.559,36.3465,36.5204,502200.0
2008-09-09 15:10:00,56.72,56.85,56.59,56.67,496100.0,36.5268,36.6105,36.4431,36.4946,496100.0
2008-09-09 15:20:00,56.67,57.0,56.64,56.9,436900.0,36.4946,36.7071,36.4753,36.6427,436900.0
2008-09-09 15:30:00,56.89,57.04,56.58,56.68,526000.0,36.6363,36.7329,36.4366,36.501,526000.0
2008-09-09 15:40:00,56.68,56.69,56.39,56.4,577900.0,36.501,36.5075,36.3143,36.3207,577900.0
2008-09-09 15:50:00,56.39,56.42,56.18,56.27,906300.0,36.3143,36.3336,36.179,36.237,906300.0
2008-09-10 09:30:00,56.5,57.0,55.93,55.96,551000.0,36.3851,36.7071,36.0181,36.0374,551000.0
2008-09-10 09:40:00,55.95,56.76,55.79,56.21,502200.0,36.0309,36.5526,35.9279,36.1984,502200.0
2008-09-10 09:50:00,56.21,56.62,56.03,56.31,449300.0,36.1984,36.4624,36.0824,36.2628,449300.0
2008-09-10 10:00:00,56.33,56.78,56.31,56.65,389900.0,36.2756,36.5654,36.2628,36.4817,389900.0
2008-09-10 10:10:00,56.65,56.7,56.05,56.13,375700.0,36.4817,36.5139,36.0953,36.1468,375700.0
2008-09-10 10:20:00,56.13,56.48,56.11,56.4,249600.0,36.1468,36.3722,36.134,36.3207,249600.0
2008-09-10 10:30:00,56.38,56.55,56.22,56.44,443100.0,36.3078,36.4173,36.2048,36.3465,443100.0
2008-09-10 10:40:00,56.43,56.51,56.12,56.15,310000.0,36.34,36.3916,36.1404,36.1597,310000.0
2008-09-10 10:50:00,56.15,56.33,56.12,56.18,247000.0,36.1597,36.2756,36.1404,36.179,247000.0
2008-09-10 11:00:00,56.16,56.2,55.98,56.07,223300.0,36.1662,36.1919,36.0502,36.1082,223300.0
2008-09-10 11:10:00,56.07,56.26,56.0,56.24,200000.0,36.1082,36.2306,36.0631,36.2177,200000.0
2008-09-10 11:20:00,56.24,56.42,56.21,56.3,372500.0,36.2177,36.3336,36.1984,36.2563,372500.0
2008-09-10 11:30:00,56.3,56.7,56.27,56.62,543700.0,36.2563,36.5139,36.237,36.4624,543700.0
2008-09-10 11:40:00,56.62,56.92,56.6,56.8,353900.0,36.4624,36.6556,36.4495,36.5783,353900.0
2008-09-10 11:50:00,56.81,56.96,56.5,56.61,399000.0,36.5848,36.6814,36.3851,36.456,399000.0
2008-09-10 12:00:00,56.61,57.01,56.56,56.96,300600.0,36.456,36.7136,36.4238,36.6814,300600.0
2008-09-10 12:10:00,56.96,57.05,56.82,57.03,413000.0,36.6814,36.7393,36.5912,36.7264,413000.0
2008-09-10 12:20:00,57.02,57.19,56.98,57.11,250800.0,36.72,36.8295,36.6942,36.778,250800.0
2008-09-10 12:30:00,57.11,57.55,57.1,57.43,426600.0,36.778,37.0613,36.7715,36.984,426600.0
2008-09-10 12:40:00,57.43,57.48,56.92,57.04,209200.0,36.984,37.0162,36.6556,36.7329,209200.0
2008-09-10 12:50:00,57.04,57.07,56.91,56.99,89400.0,36.7329,36.7522,36.6492,36.7007,89400.0
2008-09-10 13:00:00,56.98,57.04,56.85,56.87,151700.0,36.6942,36.7329,36.6105,36.6234,151700.0
2008-09-10 13:10:00,56.85,56.9,56.66,56.9,366100.0,36.6105,36.6427,36.4882,36.6427,366100.0
2008-09-10 13:20:00,56.9,56.95,56.64,56.78,279300.0,36.6427,36.6749,36.4753,36.5654,279300.0
2008-09-10 13:30:00,56.78,56.99,56.75,56.99,268100.0,36.5654,36.7007,36.5461,36.7007,268100.0
2008-09-10 13:40:00,56.98,57.1,56.88,57.01,176200.0,36.6942,36.7715,36.6298,36.7136,176200.0
2008-09-10 13:50:00,57.0,57.03,56.75,56.77,114800.0,36.7071,36.7264,36.5461,36.559,114800.0
2008-09-10 14:00:00,56.78,57.06,56.72,57.05,155800.0,36.5654,36.7458,36.5268,36.7393,155800.0
2008-09-10 14:10:00,57.04,57.2,56.99,57.16,278400.0,36.7329,36.8359,36.7007,36.8102,278400.0
2008-09-10 14:20:00,57.16,57.4,57.08,57.36,392400.0,36.8102,36.9647,36.7586,36.9389,392400.0
2008-09-10 14:30:00,57.37,57.48,57.24,57.32,300300.0,36.9454,37.0162,36.8617,36.9132,300300.0
2008-09-10 14:40:00,57.31,57.37,57.22,57.26,164500.0,36.9067,36.9454,36.8488,36.8745,164500.0
2008-09-10 14:50:00,57.26,57.4,56.97,57.03,344900.0,36.8745,36.9647,36.6878,36.7264,344900.0
2008-09-10 15:00:00,57.04,57.15,56.94,56.99,233700.0,36.7329,36.8037,36.6685,36.7007,233700.0
2008-09-10 15:10:00,56.98,57.32,56.88,57.18,237100.0,36.6942,36.9132,36.6298,36.823,237100.0
2008-09-10 15:20:00,57.17,57.2,56.76,56.93,324000.0,36.8166,36.8359,36.5526,36.662,324000.0
2008-09-10 15:30:00,56.95,57.05,56.83,56.86,325400.0,36.6749,36.7393,36.5976,36.617,325400.0
2008-09-10 15:40:00,56.85,57.03,56.84,56.87,534000.0,36.6105,36.7264,36.6041,36.6234,534000.0
2008-09-10 15:50:00,56.86,56.89,56.63,56.77,553700.0,36.617,36.6363,36.4688,36.559,553700.0
2008-09-11 09:30:00,55.95,56.42,55.58,55.82,609300.0,36.0309,36.3336,35.7927,35.9472,609300.0
2008-09-11 09:40:00,55.88,56.06,55.6,55.96,491300.0,35.9859,36.1018,35.8055,36.0374,491300.0
2008-09-11 09:50:00,55.97,56.29,55.8,56.01,424200.0,36.0438,36.2499,35.9343,36.0696,424200.0
2008-09-11 10:00:00,56.02,56.71,56.02,56.7,366800.0,36.076,36.5204,36.076,36.5139,366800.0
2008-09-11 10:10:00,56.7,56.89,56.44,56.51,372100.0,36.5139,36.6363,36.3465,36.3916,372100.0
2008-09-11 10:20:00,56.52,56.72,56.23,56.23,260700.0,36.398,36.5268,36.2112,36.2112,260700.0
2008-09-11 10:30:00,56.22,56.44,56.01,56.24,331300.0,36.2048,36.3465,36.0696,36.2177,331300.0
2008-09-11 10:40:00,56.25,56.58,56.2,56.47,193600.0,36.2241,36.4366,36.1919,36.3658,193600.0
2008-09-11 10:50:00,56.47,56.7,56.37,56.45,226700.0,36.3658,36.5139,36.3014,36.3529,226700.0
2008-09-11 11:00:00,56.46,56.58,56.21,56.21,297900.0,36.3594,36.4366,36.1984,36.1984,297900.0
2008-09-11 11:10:00,56.21,56.26,55.97,56.02,278900.0,36.1984,36.2306,36.0438,36.076,278900.0
2008-09-11 11:20:00,56.02,56.35,55.86,56.14,325200.0,36.076,36.2885,35.973,36.1533,325200.0
2008-09-11 11:30:00,56.14,56.58,56.11,56.47,137800.0,36.1533,36.4366,36.134,36.3658,137800.0
2008-09-11 11:40:00,56.49,56.65,56.44,56.58,279000.0,36.3787,36.4817,36.3465,36.4366,279000.0
2008-09-11 11:50:00,56.58,56.77,56.43,56.55,177800.0,36.4366,36.559,36.34,36.4173,177800.0
2008-09-11 12:00:00,56.56,56.75,56.46,56.47,169200.0,36.4238,36.5461,36.3594,36.3658,169200.0
2008-09-11 12:10:00,56.5,56.57,56.24,56.39,189900.0,36.3851,36.4302,36.2177,36.3143,189900.0
2008-09-11 12:20:00,56.37,56.48,56.34,56.35,141200.0,36.3014,36.3722,36.2821,36.2885,141200.0
2008-09-11 12:30:00,56.34,56.51,56.1,56.17,392600.0,36.2821,36.3916,36.1275,36.1726,392600.0
2008-09-11 12:40:00,56.18,56.46,56.12,56.3,217900.0,36.179,36.3594,36.1404,36.2563,217900.0
2008-09-11 12:50:00,56.3,56.57,56.3,56.42,199700.0,36.2563,36.4302,36.2563,36.3336,199700.0
2008-09-11 13:00:00,56.42,56.58,56.35,56.43,179800.0,36.3336,36.4366,36.2885,36.34,179800.0
2008-09-11 13:10:00,56.43,56.49,56.3,56.46,150000.0,36.34,36.3787,36.2563,36.3594,150000.0
2008-09-11 13:20:00,56.48,56.65,56.36,56.59,382200.0,36.3722,36.4817,36.295,36.4431,382200.0
2008-09-11 13:30:00,56.6,56.73,56.55,56.63,154600.0,36.4495,36.5332,36.4173,36.4688,154600.0
2008-09-11 13:40:00,56.63,56.63,56.41,56.55,227700.0,36.4688,36.4688,36.3272,36.4173,227700.0
2008-09-11 13:50:00,56.55,56.73,56.47,56.62,179800.0,36.4173,36.5332,36.3658,36.4624,179800.0
2008-09-11 14:00:00,56.62,56.74,56.56,56.64,196200.0,36.4624,36.5397,36.4238,36.4753,196200.0
2008-09-11 14:10:00,56.64,56.75,56.55,56.69,215200.0,36.4753,36.5461,36.4173,36.5075,215200.0
2008-09-11 14:20:00,56.69,57.0,56.68,56.9,309100.0,36.5075,36.7071,36.501,36.6427,309100.0
2008-09-11 14:30:00,56.89,56.99,56.04,56.9,281400.0,36.6363,36.7007,36.0889,36.6427,281400.0
2008-09-11 14:40:00,56.9,57.12,56.81,57.08,363400.0,36.6427,36.7844,36.5848,36.7586,363400.0
2008-09-11 14:50:00,57.08,57.13,56.84,56.84,256100.0,36.7586,36.7908,36.6041,36.6041,256100.0
2008-09-11 15:00:00,56.84,57.22,56.82,57.08,440400.0,36.6041,36.8488,36.5912,36.7586,440400.0
2008-09-11 15:10:00,57.08,57.08,56.82,56.83,481400.0,36.7586,36.7586,36.5912,36.5976,481400.0
2008-09-11 15:20:00,56.83,57.01,56.8,56.87,430400.0,36.5976,36.7136,36.5783,36.6234,430400.0
2008-09-11 15:30:00,56.88,57.13,56.8,57.13,356500.0,36.6298,36.7908,36.5783,36.7908,356500.0
2008-09-11 15:40:00,57.13,57.21,57.0,57.15,393000.0,36.7908,36.8424,36.7071,36.8037,393000.0
2008-09-11 15:50:00,57.16,57.63,57.1,57.58,883300.0,36.8102,37.1128,36.7715,37.0806,883300.0
2008-09-12 09:30:00,57.2,57.2,56.41,56.65,446500.0,36.8359,36.8359,36.3272,36.4817,446500.0
2008-09-12 09:40:00,56.65,56.91,56.59,56.71,328700.0,36.4817,36.6492,36.4431,36.5204,328700.0
2008-09-12 09:50:00,56.71,57.0,56.54,56.86,392800.0,36.5204,36.7071,36.4109,36.617,392800.0
2008-09-12 10:00:00,56.88,57.09,56.69,57.02,370900.0,36.6298,36.7651,36.5075,36.72,370900.0
2008-09-12 10:10:00,57.02,57.3,56.8,57.16,351600.0,36.72,36.9003,36.5783,36.8102,351600.0
2008-09-12 10:20:00,57.15,57.16,56.77,56.92,372000.0,36.8037,36.8102,36.559,36.6556,372000.0
2008-09-12 10:30:00,56.92,56.96,56.75,56.9,405700.0,36.6556,36.6814,36.5461,36.6427,405700.0
2008-09-12 10:40:00,56.9,57.06,56.84,56.89,299700.0,36.6427,36.7458,36.6041,36.6363,299700.0
2008-09-12 10:50:00,56.89,57.04,56.72,56.97,184500.0,36.6363,36.7329,36.5268,36.6878,184500.0
2008-09-12 11:00:00,56.98,57.1,56.85,56.99,218700.0,36.6942,36.7715,36.6105,36.7007,218700.0
2008-09-12 11:10:00,56.99,57.29,56.97,57.21,251800.0,36.7007,36.8939,36.6878,36.8424,251800.0
2008-09-12 11:20:00,57.19,57.23,56.99,57.09,304200.0,36.8295,36.8552,36.7007,36.7651,304200.0
2008-09-12 11:30:00,57.08,57.25,56.91,57.21,176700.0,36.7586,36.8681,36.6492,36.8424,176700.0
2008-09-12 11:40:00,57.2,57.23,56.87,56.96,247700.0,36.8359,36.8552,36.6234,36.6814,247700.0
2008-09-12 11:50:00,56.95,57.04,56.82,56.98,173800.0,36.6749,36.7329,36.5912,36.6942,173800.0
2008-09-12 12:00:00,56.99,57.07,56.84,56.97,201100.0,36.7007,36.7522,36.6041,36.6878,201100.0
2008-09-12 12:10:00,56.98,57.04,56.87,57.01,118600.0,36.6942,36.7329,36.6234,36.7136,118600.0
2008-09-12 12:20:00,57.01,57.01,56.64,56.78,204900.0,36.7136,36.7136,36.4753,36.5654,204900.0
2008-09-12 12:30:00,56.79,56.87,56.67,56.75,121800.0,36.5719,36.6234,36.4946,36.5461,121800.0
2008-09-12 12:40:00,56.75,56.85,56.54,56.62,147100.0,36.5461,36.6105,36.4109,36.4624,147100.0
2008-09-12 12:50:00,56.62,56.62,56.4,56.54,247300.0,36.4624,36.4624,36.3207,36.4109,247300.0
2008-09-12 13:00:00,56.53,56.75,56.49,56.52,152800.0,36.4044,36.5461,36.3787,36.398,152800.0
2008-09-12 13:10:00,56.52,56.52,56.28,56.38,227700.0,36.398,36.398,36.2434,36.3078,227700.0
2008-09-12 13:20:00,56.39,56.81,56.34,56.78,152400.0,36.3143,36.5848,36.2821,36.5654,152400.0
2008-09-12 13:30:00,56.77,56.8,56.5,56.54,117500.0,36.559,36.5783,36.3851,36.4109,117500.0
2008-09-12 13:40:00,56.54,57.02,56.44,57.0,244200.0,36.4109,36.72,36.3465,36.7071,244200.0
2008-09-12 13:50:00,57.0,57.01,56.88,57.0,136200.0,36.7071,36.7136,36.6298,36.7071,136200.0
2008-09-12 14:00:00,56.99,57.0,56.55,56.67,187000.0,36.7007,36.7071,36.4173,36.4946,187000.0
2008-09-12 14:10:00,56.67,56.84,56.63,56.69,142000.0,36.4946,36.6041,36.4688,36.5075,142000.0
2008-09-12 14:20:00,56.69,56.95,56.64,56.71,128800.0,36.5075,36.6749,36.4753,36.5204,128800.0
2008-09-12 14:30:00,56.71,56.8,56.61,56.8,74700.0,36.5204,36.5783,36.456,36.5783,74700.0
2008-09-12 14:40:00,56.8,56.87,56.71,56.84,220100.0,36.5783,36.6234,36.5204,36.6041,220100.0
2008-09-12 14:50:00,56.84,57.13,56.81,57.07,157200.0,36.6041,36.7908,36.5848,36.7522,157200.0
2008-09-12 15:00:00,57.07,57.13,56.95,57.04,297400.0,36.7522,36.7908,36.6749,36.7329,297400.0
2008-09-12 15:10:00,57.04,57.21,57.0,57.0,288800.0,36.7329,36.8424,36.7071,36.7071,288800.0
2008-09-12 15:20:00,56.99,57.11,56.91,56.99,270800.0,36.7007,36.778,36.6492,36.7007,270800.0
2008-09-12 15:30:00,56.99,57.12,56.87,56.91,313900.0,36.7007,36.7844,36.6234,36.6492,313900.0
2008-09-12 15:40:00,56.91,57.08,56.89,56.95,253900.0,36.6492,36.7586,36.6363,36.6749,253900.0
2008-09-12 15:50:00,56.95,57.33,56.95,57.31,553400.0,36.6749,36.9196,36.6749,36.9067,553400.0
2008-09-15 09:30:00,55.51,56.44,55.5,56.37,478100.0,35.7476,36.3465,35.7411,36.3014,478100.0
2008-09-15 09:40:00,56.35,57.6,56.27,56.69,565900.0,36.2885,37.0935,36.237,36.5075,565900.0
2008-09-15 09:50:00,56.69,57.0,56.47,56.98,466100.0,36.5075,36.7071,36.3658,36.6942,466100.0
2008-09-15 10:00:00,56.97,57.28,56.84,57.08,461200.0,36.6878,36.8874,36.6041,36.7586,461200.0
2008-09-15 10:10:00,57.07,57.3,56.97,57.01,412700.0,36.7522,36.9003,36.6878,36.7136,412700.0
2008-09-15 10:20:00,57.01,57.19,56.88,57.01,387000.0,36.7136,36.8295,36.6298,36.7136,387000.0
2008-09-15 10:30:00,57.01,57.48,56.91,57.15,320200.0,36.7136,37.0162,36.6492,36.8037,320200.0
2008-09-15 10:40:00,57.15,57.32,56.99,57.15,303000.0,36.8037,36.9132,36.7007,36.8037,303000.0
2008-09-15 10:50:00,57.16,57.64,57.09,57.41,364900.0,36.8102,37.1193,36.7651,36.9711,364900.0
2008-09-15 11:00:00,57.41,57.74,57.29,57.4,415800.0,36.9711,37.1837,36.8939,36.9647,415800.0
2008-09-15 11:10:00,57.41,57.42,57.19,57.28,320300.0,36.9711,36.9776,36.8295,36.8874,320300.0
2008-09-15 11:20:00,57.28,57.45,57.01,57.08,201600.0,36.8874,36.9969,36.7136,36.7586,201600.0
2008-09-15 11:30:00,57.09,57.2,56.89,56.93,232200.0,36.7651,36.8359,36.6363,36.662,232200.0
2008-09-15 11:40:00,56.93,57.14,56.86,57.03,272900.0,36.662,36.7973,36.617,36.7264,272900.0
2008-09-15 11:50:00,57.01,57.08,56.75,56.75,203600.0,36.7136,36.7586,36.5461,36.5461,203600.0
2008-09-15 12:00:00,56.75,56.98,56.71,56.87,291700.0,36.5461,36.6942,36.5204,36.6234,291700.0
2008-09-15 12:10:00,56.85,57.21,56.8,57.2,326000.0,36.6105,36.8424,36.5783,36.8359,326000.0
2008-09-15 12:20:00,57.2,57.38,56.94,57.05,273400.0,36.8359,36.9518,36.6685,36.7393,273400.0
2008-09-15 12:30:00,57.06,57.25,57.0,57.0,110300.0,36.7458,36.8681,36.7071,36.7071,110300.0
2008-09-15 12:40:00,57.0,57.11,56.88,57.05,239900.0,36.7071,36.778,36.6298,36.7393,239900.0
2008-09-15 12:50:00,57.01,57.15,56.96,57.0,282900.0,36.7136,36.8037,36.6814,36.7071,282900.0
2008-09-15 13:00:00,57.02,57.18,56.98,57.04,233500.0,36.72,36.823,36.6942,36.7329,233500.0
2008-09-15 13:10:00,57.04,57.13,56.77,56.8,181600.0,36.7329,36.7908,36.559,36.5783,181600.0
2008-09-15 13:20:00,56.78,56.83,56.45,56.67,252100.0,36.5654,36.5976,36.3529,36.4946,252100.0
2008-09-15 13:30:00,56.67,56.76,56.03,56.06,255900.0,36.4946,36.5526,36.0824,36.1018,255900.0
2008-09-15 13:40:00,56.06,56.13,55.84,55.96,356900.0,36.1018,36.1468,35.9601,36.0374,356900.0
2008-09-15 13:50:00,55.97,55.99,55.79,55.9,389600.0,36.0438,36.0567,35.9279,35.9987,389600.0
2008-09-15 14:00:00,55.9,56.04,55.83,55.87,365100.0,35.9987,36.0889,35.9537,35.9794,365100.0
2008-09-15 14:10:00,55.86,56.16,55.83,56.12,411800.0,35.973,36.1662,35.9537,36.1404,411800.0
2008-09-15 14:20:00,56.1,56.23,56.0,56.06,272100.0,36.1275,36.2112,36.0631,36.1018,272100.0
2008-09-15 14:30:00,56.05,56.15,55.98,55.98,237300.0,36.0953,36.1597,36.0502,36.0502,237300.0
2008-09-15 14:40:00,55.99,56.05,55.47,55.69,375800.0,36.0567,36.0953,35.7218,35.8635,375800.0
2008-09-15 14:50:00,55.69,55.97,55.63,55.91,196200.0,35.8635,36.0438,35.8249,36.0052,196200.0
2008-09-15 15:00:00,55.91,55.98,55.6,55.77,377900.0,36.0052,36.0502,35.8055,35.915,377900.0
2008-09-15 15:10:00,55.76,55.83,55.6,55.6,225500.0,35.9086,35.9537,35.8055,35.8055,225500.0
2008-09-15 15:20:00,55.6,55.65,55.26,55.42,456700.0,35.8055,35.8377,35.5866,35.6896,456700.0
2008-09-15 15:30:00,55.42,55.82,55.39,55.82,614700.0,35.6896,35.9472,35.6703,35.9472,614700.0
2008-09-15 15:40:00,55.8,55.94,55.6,55.71,602400.0,35.9343,36.0245,35.8055,35.8764,602400.0
2008-09-15 15:50:00,55.7,55.7,55.35,55.45,862900.0,35.8699,35.8699,35.6445,35.7089,862900.0
2008-09-16 09:30:00,54.64,54.93,54.1,54.63,726800.0,35.1873,35.3741,34.8396,35.1809,726800.0
2008-09-16 09:40:00,54.63,55.16,54.4,54.68,622500.0,35.1809,35.5222,35.0328,35.2131,622500.0
2008-09-16 09:50:00,54.68,54.8,54.4,54.42,565200.0,35.2131,35.2903,35.0328,35.0456,565200.0
2008-09-16 10:00:00,54.42,55.33,54.37,55.13,527400.0,35.0456,35.6317,35.0134,35.5029,527400.0
2008-09-16 10:10:00,55.13,55.75,54.88,55.59,516400.0,35.5029,35.9021,35.3419,35.7991,516400.0
2008-09-16 10:20:00,55.6,56.38,55.56,56.3,796000.0,35.8055,36.3078,35.7798,36.2563,796000.0
2008-09-16 10:30:00,56.3,56.84,56.24,56.84,743500.0,36.2563,36.6041,36.2177,36.6041,743500.0
2008-09-16 10:40:00,56.82,56.9,56.07,56.4,664900.0,36.5912,36.6427,36.1082,36.3207,664900.0
2008-09-16 10:50:00,56.42,57.67,56.21,57.3,940100.0,36.3336,37.1386,36.1984,36.9003,940100.0
2008-09-16 11:00:00,57.29,57.95,57.22,57.55,945800.0,36.8939,37.3189,36.8488,37.0613,945800.0
2008-09-16 11:10:00,57.56,57.75,57.24,57.45,516600.0,37.0677,37.1901,36.8617,36.9969,516600.0
2008-09-16 11:20:00,57.44,57.46,56.81,56.89,445500.0,36.9905,37.0033,36.5848,36.6363,445500.0
2008-09-16 11:30:00,56.89,57.1,56.72,56.76,330000.0,36.6363,36.7715,36.5268,36.5526,330000.0
2008-09-16 11:40:00,56.77,57.42,56.72,57.22,232400.0,36.559,36.9776,36.5268,36.8488,232400.0
2008-09-16 11:50:00,57.24,57.35,57.08,57.31,184600.0,36.8617,36.9325,36.7586,36.9067,184600.0
2008-09-16 12:00:00,57.31,57.5,56.98,57.33,352500.0,36.9067,37.0291,36.6942,36.9196,352500.0
2008-09-16 12:10:00,57.33,57.67,57.26,57.62,214200.0,36.9196,37.1386,36.8745,37.1064,214200.0
2008-09-16 12:20:00,57.61,57.69,57.25,57.57,307600.0,37.0999,37.1515,36.8681,37.0742,307600.0
2008-09-16 12:30:00,57.57,57.63,57.33,57.47,191800.0,37.0742,37.1128,36.9196,37.0098,191800.0
2008-09-16 12:40:00,57.46,57.47,57.2,57.32,131400.0,37.0033,37.0098,36.8359,36.9132,131400.0
2008-09-16 12:50:00,57.33,57.5,57.28,57.42,136800.0,36.9196,37.0291,36.8874,36.9776,136800.0
2008-09-16 13:00:00,57.43,57.5,57.08,57.33,245900.0,36.984,37.0291,36.7586,36.9196,245900.0
2008-09-16 13:10:00,57.33,57.41,57.17,57.23,299800.0,36.9196,36.9711,36.8166,36.8552,299800.0
2008-09-16 13:20:00,57.23,57.5,57.22,57.47,149800.0,36.8552,37.0291,36.8488,37.0098,149800.0
2008-09-16 13:30:00,57.47,57.56,57.26,57.29,199400.0,37.0098,37.0677,36.8745,36.8939,199400.0
2008-09-16 13:40:00,57.3,57.43,57.2,57.2,205000.0,36.9003,36.984,36.8359,36.8359,205000.0
2008-09-16 13:50:00,57.2,57.43,57.18,57.31,464400.0,36.8359,36.984,36.823,36.9067,464400.0
2008-09-16 14:00:00,57.28,57.4,57.22,57.34,204800.0,36.8874,36.9647,36.8488,36.9261,204800.0
2008-09-16 14:10:00,57.34,57.55,56.28,56.96,662900.0,36.9261,37.0613,36.2434,36.6814,662900.0
2008-09-16 14:20:00,56.96,57.75,56.58,57.38,619100.0,36.6814,37.1901,36.4366,36.9518,619100.0
2008-09-16 14:30:00,57.38,58.09,56.86,58.09,633300.0,36.9518,37.4091,36.617,37.4091,633300.0
2008-09-16 14:40:00,58.0,58.57,57.8,58.57,921200.0,37.3511,37.7182,37.2223,37.7182,921200.0
2008-09-16 14:50:00,58.57,58.79,57.97,58.08,598800.0,37.7182,37.8598,37.3318,37.4026,598800.0
2008-09-16 15:00:00,58.07,58.08,57.59,57.76,407700.0,37.3962,37.4026,37.0871,37.1965,407700.0
2008-09-16 15:10:00,57.77,58.47,57.65,58.35,433500.0,37.203,37.6538,37.1257,37.5765,433500.0
2008-09-16 15:20:00,58.35,58.4,58.02,58.03,531100.0,37.5765,37.6087,37.364,37.3704,531100.0
2008-09-16 15:30:00,58.04,58.31,57.99,58.16,985600.0,37.3769,37.5507,37.3447,37.4541,985600.0
2008-09-16 15:40:00,58.21,58.35,58.06,58.15,738700.0,37.4863,37.5765,37.3897,37.4477,738700.0
2008-09-16 15:50:00,58.14,58.16,57.67,57.88,1060000.0,37.4413,37.4541,37.1386,37.2738,1060000.0
2008-09-17 09:30:00,56.41,57.01,56.18,56.58,865500.0,36.3272,36.7136,36.179,36.4366,865500.0
2008-09-17 09:40:00,56.57,57.24,56.53,57.2,492800.0,36.4302,36.8617,36.4044,36.8359,492800.0
2008-09-17 09:50:00,57.19,57.75,56.98,57.42,566500.0,36.8295,37.1901,36.6942,36.9776,566500.0
2008-09-17 10:00:00,57.4,57.52,56.78,56.9,564300.0,36.9647,37.042,36.5654,36.6427,564300.0
2008-09-17 10:10:00,56.9,57.0,56.5,56.58,408300.0,36.6427,36.7071,36.3851,36.4366,408300.0
2008-09-17 10:20:00,56.59,56.64,56.33,56.48,335300.0,36.4431,36.4753,36.2756,36.3722,335300.0
2008-09-17 10:30:00,56.49,56.87,56.44,56.48,368200.0,36.3787,36.6234,36.3465,36.3722,368200.0
2008-09-17 10:40:00,56.46,56.9,56.36,56.61,349300.0,36.3594,36.6427,36.295,36.456,349300.0
2008-09-17 10:50:00,56.61,56.84,56.58,56.77,274600.0,36.456,36.6041,36.4366,36.559,274600.0
2008-09-17 11:00:00,56.78,56.99,56.63,56.82,196700.0,36.5654,36.7007,36.4688,36.5912,196700.0
2008-09-17 11:10:00,56.83,56.88,56.34,56.51,631700.0,36.5976,36.6298,36.2821,36.3916,631700.0
2008-09-17 11:20:00,56.51,56.72,56.23,56.34,410800.0,36.3916,36.5268,36.2112,36.2821,410800.0
2008-09-17 11:30:00,56.34,56.88,56.34,56.68,349000.0,36.2821,36.6298,36.2821,36.501,349000.0
2008-09-17 11:40:00,56.68,56.87,56.6,56.8,424200.0,36.501,36.6234,36.4495,36.5783,424200.0
2008-09-17 11:50:00,56.8,56.8,56.32,56.42,316600.0,36.5783,36.5783,36.2692,36.3336,316600.0
2008-09-17 12:00:00,56.41,56.47,55.92,56.04,622500.0,36.3272,36.3658,36.0116,36.0889,622500.0
2008-09-17 12:10:00,56.05,56.1,55.85,55.87,372400.0,36.0953,36.1275,35.9665,35.9794,372400.0
2008-09-17 12:20:00,55.88,56.0,55.73,55.75,339400.0,35.9859,36.0631,35.8893,35.9021,339400.0
2008-09-17 12:30:00,55.75,56.0,55.71,55.9,347600.0,35.9021,36.0631,35.8764,35.9987,347600.0
2008-09-17 12:40:00,55.9,56.0,55.69,55.78,401900.0,35.9987,36.0631,35.8635,35.9215,401900.0
2008-09-17 12:50:00,55.79,55.85,55.7,55.82,262300.0,35.9279,35.9665,35.8699,35.9472,262300.0
2008-09-17 13:00:00,55.81,55.92,55.66,55.67,404100.0,35.9408,36.0116,35.8442,35.8506,404100.0
2008-09-17 13:10:00,55.68,55.77,55.38,55.39,378800.0,35.8571,35.915,35.6639,35.6703,378800.0
2008-09-17 13:20:00,55.4,55.53,55.06,55.06,473800.0,35.6767,35.7605,35.4578,35.4578,473800.0
2008-09-17 13:30:00,55.06,55.07,54.78,54.92,567500.0,35.4578,35.4642,35.2775,35.3676,567500.0
2008-09-17 13:40:00,54.93,55.03,54.81,54.87,433300.0,35.3741,35.4385,35.2968,35.3354,433300.0
2008-09-17 13:50:00,54.88,55.18,54.83,55.07,323000.0,35.3419,35.5351,35.3097,35.4642,323000.0
2008-09-17 14:00:00,55.07,55.14,54.87,54.96,554300.0,35.4642,35.5093,35.3354,35.3934,554300.0
2008-09-17 14:10:00,54.96,55.0,54.43,54.79,449400.0,35.3934,35.4191,35.0521,35.2839,449400.0
2008-09-17 14:20:00,54.8,55.35,54.79,55.34,360700.0,35.2903,35.6445,35.2839,35.6381,360700.0
2008-09-17 14:30:00,55.35,55.84,55.34,55.67,345500.0,35.6445,35.9601,35.6381,35.8506,345500.0
2008-09-17 14:40:00,55.67,55.92,55.62,55.63,517400.0,35.8506,36.0116,35.8184,35.8249,517400.0
2008-09-17 14:50:00,55.63,55.63,55.31,55.41,419100.0,35.8249,35.8249,35.6188,35.6832,419100.0
2008-09-17 15:00:00,55.4,55.63,55.37,55.42,353200.0,35.6767,35.8249,35.6574,35.6896,353200.0
2008-09-17 15:10:00,55.43,55.59,55.28,55.45,309900.0,35.6961,35.7991,35.5995,35.7089,309900.0
2008-09-17 15:20:00,55.45,55.5,55.03,55.03,414500.0,35.7089,35.7411,35.4385,35.4385,414500.0
2008-09-17 15:30:00,55.02,55.03,54.2,54.23,719900.0,35.432,35.4385,34.904,34.9233,719900.0
2008-09-17 15:40:00,54.24,54.31,53.68,53.75,1078600.0,34.9297,34.9748,34.5691,34.6142,1078600.0
2008-09-17 15:50:00,53.75,53.79,52.96,53.2,2084900.0,34.6142,34.6399,34.1054,34.26,2084900.0
2008-09-18 09:30:00,53.43,53.95,53.0,53.46,820300.0,34.4081,34.743,34.1312,34.4274,820300.0
2008-09-18 09:40:00,53.46,53.49,52.85,53.14,958100.0,34.4274,34.4467,34.0346,34.2213,958100.0
2008-09-18 09:50:00,53.14,53.95,53.13,53.74,921700.0,34.2213,34.743,34.2149,34.6077,921700.0
2008-09-18 10:00:00,53.74,54.82,53.68,54.49,1008200.0,34.6077,35.3032,34.5691,35.0907,1008200.0
2008-09-18 10:10:00,54.48,54.48,54.02,54.23,663200.0,35.0843,35.0843,34.788,34.9233,663200.0
2008-09-18 10:20:00,54.25,55.03,54.2,54.99,568600.0,34.9362,35.4385,34.904,35.4127,568600.0
2008-09-18 10:30:00,55.0,55.12,54.69,54.88,587800.0,35.4191,35.4964,35.2195,35.3419,587800.0
2008-09-18 10:40:00,54.88,55.1,54.54,54.62,414700.0,35.3419,35.4835,35.1229,35.1744,414700.0
2008-09-18 10:50:00,54.62,54.68,54.19,54.25,437800.0,35.1744,35.2131,34.8975,34.9362,437800.0
2008-09-18 11:00:00,54.25,54.43,54.19,54.27,373300.0,34.9362,35.0521,34.8975,34.949,373300.0
2008-09-18 11:10:00,54.27,54.31,54.08,54.1,320600.0,34.949,34.9748,34.8267,34.8396,320600.0
2008-09-18 11:20:00,54.11,54.23,53.81,54.02,559300.0,34.846,34.9233,34.6528,34.788,559300.0
2008-09-18 11:30:00,54.03,54.35,53.93,53.95,355800.0,34.7945,35.0006,34.7301,34.743,355800.0
2008-09-18 11:40:00,53.98,54.04,53.69,53.72,465700.0,34.7623,34.8009,34.5755,34.5948,465700.0
2008-09-18 11:50:00,53.73,54.02,53.52,53.87,514400.0,34.6013,34.788,34.466,34.6914,514400.0
2008-09-18 12:00:00,53.89,53.9,53.55,53.76,416900.0,34.7043,34.7108,34.4854,34.6206,416900.0
2008-09-18 12:10:00,53.77,54.07,53.71,53.82,355800.0,34.627,34.8202,34.5884,34.6592,355800.0
2008-09-18 12:20:00,53.84,53.9,53.72,53.85,215900.0,34.6721,34.7108,34.5948,34.6786,215900.0
2008-09-18 12:30:00,53.86,53.93,53.4,53.42,476300.0,34.685,34.7301,34.3888,34.4016,476300.0
2008-09-18 12:40:00,53.43,53.76,53.1,53.2,517600.0,34.4081,34.6206,34.1956,34.26,517600.0
2008-09-18 12:50:00,53.21,53.3,52.39,52.51,751400.0,34.2664,34.3244,33.7383,33.8156,751400.0
2008-09-18 13:00:00,52.51,53.95,52.43,53.62,623100.0,33.8156,34.743,33.7641,34.5304,623100.0
2008-09-18 13:10:00,53.65,54.61,53.31,54.27,465200.0,34.5498,35.168,34.3308,34.949,465200.0
2008-09-18 13:20:00,54.3,54.35,53.7,54.04,257300.0,34.9684,35.0006,34.582,34.8009,257300.0
2008-09-18 13:30:00,54.04,55.0,54.03,54.93,405600.0,34.8009,35.4191,34.7945,35.3741,405600.0
2008-09-18 13:40:00,54.93,54.95,54.54,54.75,339300.0,35.3741,35.3869,35.1229,35.2581,339300.0
2008-09-18 13:50:00,54.76,54.84,54.49,54.69,247100.0,35.2646,35.3161,35.0907,35.2195,247100.0
2008-09-18 14:00:00,54.7,54.81,54.19,54.4,333400.0,35.2259,35.2968,34.8975,35.0328,333400.0
2008-09-18 14:10:00,54.4,54.66,54.17,54.45,357700.0,35.0328,35.2002,34.8846,35.065,357700.0
2008-09-18 14:20:00,54.45,54.57,53.8,54.48,218400.0,35.065,35.1422,34.6464,35.0843,218400.0
2008-09-18 14:30:00,54.48,54.92,54.34,54.45,460600.0,35.0843,35.3676,34.9941,35.065,460600.0
2008-09-18 14:40:00,54.48,55.22,54.46,55.06,392600.0,35.0843,35.5608,35.0714,35.4578,392600.0
2008-09-18 14:50:00,55.08,55.58,54.85,55.43,770100.0,35.4707,35.7927,35.3225,35.6961,770100.0
2008-09-18 15:00:00,55.45,56.29,55.28,55.75,875800.0,35.7089,36.2499,35.5995,35.9021,875800.0
2008-09-18 15:10:00,55.77,56.16,55.68,55.97,806400.0,35.915,36.1662,35.8571,36.0438,806400.0
2008-09-18 15:20:00,55.84,56.14,55.43,55.57,672300.0,35.9601,36.1533,35.6961,35.7862,672300.0
2008-09-18 15:30:00,55.46,55.78,54.89,55.31,841800.0,35.7154,35.9215,35.3483,35.6188,841800.0
2008-09-18 15:40:00,55.3,55.59,55.15,55.54,776700.0,35.6123,35.7991,35.5157,35.7669,776700.0
2008-09-18 15:50:00,55.54,55.6,55.3,55.49,728900.0,35.7669,35.8055,35.6123,35.7347,728900.0
2008-09-19 09:30:00,59.55,59.55,56.0,56.05,1809700.0,38.3493,38.3493,36.0631,36.0953,1809700.0
2008-09-19 09:40:00,56.26,57.75,56.03,57.17,892600.0,36.2306,37.1901,36.0824,36.8166,892600.0
2008-09-19 09:50:00,57.17,57.21,56.55,56.77,769900.0,36.8166,36.8424,36.4173,36.559,769900.0
2008-09-19 10:00:00,56.77,56.77,55.95,55.97,516100.0,36.559,36.559,36.0309,36.0438,516100.0
2008-09-19 10:10:00,55.98,56.1,55.5,55.8,432300.0,36.0502,36.1275,35.7411,35.9343,432300.0
2008-09-19 10:20:00,55.79,56.14,55.73,55.96,284000.0,35.9279,36.1533,35.8893,36.0374,284000.0
2008-09-19 10:30:00,55.96,56.0,55.65,55.68,306400.0,36.0374,36.0631,35.8377,35.8571,306400.0
2008-09-19 10:40:00,55.69,55.77,55.2,55.46,263000.0,35.8635,35.915,35.5479,35.7154,263000.0
2008-09-19 10:50:00,55.47,55.75,55.46,55.68,196900.0,35.7218,35.9021,35.7154,35.8571,196900.0
2008-09-19 11:00:00,55.68,56.0,55.67,55.85,317200.0,35.8571,36.0631,35.8506,35.9665,317200.0
2008-09-19 11:10:00,55.84,56.02,55.68,55.99,320400.0,35.9601,36.076,35.8571,36.0567,320400.0
2008-09-19 11:20:00,55.98,56.01,55.74,55.87,252200.0,36.0502,36.0696,35.8957,35.9794,252200.0
2008-09-19 11:30:00,55.88,55.9,55.6,55.78,272200.0,35.9859,35.9987,35.8055,35.9215,272200.0
2008-09-19 11:40:00,55.79,55.92,55.7,55.77,244500.0,35.9279,36.0116,35.8699,35.915,244500.0
2008-09-19 11:50:00,55.76,56.03,55.76,55.9,248600.0,35.9086,36.0824,35.9086,35.9987,248600.0
2008-09-19 12:00:00,55.89,56.14,55.85,56.12,238000.0,35.9923,36.1533,35.9665,36.1404,238000.0
2008-09-19 12:10:00,56.11,56.15,55.93,55.98,144200.0,36.134,36.1597,36.0181,36.0502,144200.0
2008-09-19 12:20:00,55.97,56.16,55.92,56.15,175200.0,36.0438,36.1662,36.0116,36.1597,175200.0
2008-09-19 12:30:00,56.15,56.25,55.99,56.09,191200.0,36.1597,36.2241,36.0567,36.1211,191200.0
2008-09-19 12:40:00,56.08,56.25,56.02,56.21,199100.0,36.1146,36.2241,36.076,36.1984,199100.0
2008-09-19 12:50:00,56.21,56.23,55.94,56.05,308500.0,36.1984,36.2112,36.0245,36.0953,308500.0
2008-09-19 13:00:00,56.05,56.06,55.82,55.84,150100.0,36.0953,36.1018,35.9472,35.9601,150100.0
2008-09-19 13:10:00,55.85,55.89,55.72,55.83,241000.0,35.9665,35.9923,35.8828,35.9537,241000.0
2008-09-19 13:20:00,55.84,55.86,55.72,55.76,121800.0,35.9601,35.973,35.8828,35.9086,121800.0
2008-09-19 13:30:00,55.76,55.77,55.49,55.5,147600.0,35.9086,35.915,35.7347,35.7411,147600.0
2008-09-19 13:40:00,55.5,55.5,55.27,55.39,194800.0,35.7411,35.7411,35.593,35.6703,194800.0
2008-09-19 13:50:00,55.39,55.44,55.14,55.15,202900.0,35.6703,35.7025,35.5093,35.5157,202900.0
2008-09-19 14:00:00,55.18,55.2,54.77,54.82,338200.0,35.5351,35.5479,35.271,35.3032,338200.0
2008-09-19 14:10:00,54.83,54.89,54.12,54.13,562900.0,35.3097,35.3483,34.8524,34.8589,562900.0
2008-09-19 14:20:00,54.13,54.2,53.65,53.99,827200.0,34.8589,34.904,34.5498,34.7687,827200.0
2008-09-19 14:30:00,53.99,54.27,53.85,54.17,472700.0,34.7687,34.949,34.6786,34.8846,472700.0
2008-09-19 14:40:00,54.17,54.38,54.08,54.1,418900.0,34.8846,35.0199,34.8267,34.8396,418900.0
2008-09-19 14:50:00,54.11,54.15,53.61,53.66,563200.0,34.846,34.8718,34.524,34.5562,563200.0
2008-09-19 15:00:00,53.67,53.76,52.64,53.12,1015400.0,34.5626,34.6206,33.8993,34.2085,1015400.0
2008-09-19 15:10:00,53.12,53.58,52.98,53.57,962500.0,34.2085,34.5047,34.1183,34.4982,962500.0
2008-09-19 15:20:00,53.58,54.01,53.54,53.61,865000.0,34.5047,34.7816,34.4789,34.524,865000.0
2008-09-19 15:30:00,53.61,54.0,53.42,54.0,882600.0,34.524,34.7752,34.4016,34.7752,882600.0
2008-09-19 15:40:00,53.99,54.29,53.75,53.76,758400.0,34.7687,34.9619,34.6142,34.6206,758400.0
2008-09-19 15:50:00,53.75,54.0,53.05,53.41,1132600.0,34.6142,34.7752,34.1634,34.3952,1132600.0
2008-09-22 09:30:00,52.82,52.99,51.8,52.0,717000.0,34.0153,34.1247,33.3584,33.4872,717000.0
2008-09-22 09:40:00,51.99,52.28,51.86,52.14,769900.0,33.4808,33.6675,33.397,33.5773,769900.0
2008-09-22 09:50:00,52.14,52.19,51.92,51.94,455400.0,33.5773,33.6095,33.4357,33.4486,455400.0
2008-09-22 10:00:00,51.95,51.95,50.94,51.1,704100.0,33.455,33.455,32.8046,32.9076,704100.0
2008-09-22 10:10:00,51.11,51.32,50.85,50.97,491700.0,32.914,33.0493,32.7466,32.8239,491700.0
2008-09-22 10:20:00,50.96,51.67,50.88,51.6,622800.0,32.8174,33.2747,32.7659,33.2296,622800.0
2008-09-22 10:30:00,51.61,51.75,51.43,51.51,357400.0,33.236,33.3262,33.1201,33.1716,357400.0
2008-09-22 10:40:00,51.49,51.79,51.42,51.78,434800.0,33.1588,33.352,33.1137,33.3455,434800.0
2008-09-22 10:50:00,51.77,51.92,51.59,51.9,374700.0,33.3391,33.4357,33.2232,33.4228,374700.0
2008-09-22 11:00:00,51.9,51.94,51.52,51.52,425600.0,33.4228,33.4486,33.1781,33.1781,425600.0
2008-09-22 11:10:00,51.53,51.58,51.3,51.3,236700.0,33.1845,33.2167,33.0364,33.0364,236700.0
2008-09-22 11:20:00,51.31,51.34,51.03,51.16,315100.0,33.0428,33.0622,32.8625,32.9462,315100.0
2008-09-22 11:30:00,51.15,51.19,50.83,50.96,419100.0,32.9398,32.9656,32.7337,32.8174,419100.0
2008-09-22 11:40:00,50.96,50.98,50.53,50.67,395500.0,32.8174,32.8303,32.5405,32.6307,395500.0
2008-09-22 11:50:00,50.71,50.98,50.66,50.95,219000.0,32.6565,32.8303,32.6243,32.811,219000.0
2008-09-22 12:00:00,50.96,50.98,50.76,50.84,165300.0,32.8174,32.8303,32.6887,32.7402,165300.0
2008-09-22 12:10:00,50.84,51.1,50.81,51.09,231900.0,32.7402,32.9076,32.7209,32.9012,231900.0
2008-09-22 12:20:00,51.09,51.37,51.07,51.37,351300.0,32.9012,33.0815,32.8883,33.0815,351300.0
2008-09-22 12:30:00,51.36,51.44,51.3,51.4,169500.0,33.075,33.1266,33.0364,33.1008,169500.0
2008-09-22 12:40:00,51.41,51.53,51.37,51.53,163300.0,33.1072,33.1845,33.0815,33.1845,163300.0
2008-09-22 12:50:00,51.53,51.58,51.46,51.51,496400.0,33.1845,33.2167,33.1394,33.1716,496400.0
2008-09-22 13:00:00,51.52,51.57,51.44,51.5,1827400.0,33.1781,33.2103,33.1266,33.1652,1827400.0
2008-09-22 13:10:00,51.5,51.5,51.07,51.07,175400.0,33.1652,33.1652,32.8883,32.8883,175400.0
2008-09-22 13:20:00,51.08,51.09,50.88,50.89,264200.0,32.8947,32.9012,32.7659,32.7724,264200.0
2008-09-22 13:30:00,50.89,51.05,50.76,50.78,277500.0,32.7724,32.8754,32.6887,32.7015,277500.0
2008-09-22 13:40:00,50.78,50.92,50.67,50.74,366400.0,32.7015,32.7917,32.6307,32.6758,366400.0
2008-09-22 13:50:00,50.74,50.93,50.72,50.91,260800.0,32.6758,32.7981,32.6629,32.7852,260800.0
2008-09-22 14:00:00,50.9,50.92,50.78,50.89,279100.0,32.7788,32.7917,32.7015,32.7724,279100.0
2008-09-22 14:10:00,50.89,51.04,50.77,51.02,440800.0,32.7724,32.869,32.6951,32.8561,440800.0
2008-09-22 14:20:00,51.03,51.06,50.85,50.98,436100.0,32.8625,32.8818,32.7466,32.8303,436100.0
2008-09-22 14:30:00,50.97,51.07,50.88,50.99,479800.0,32.8239,32.8883,32.7659,32.8368,479800.0
2008-09-22 14:40:00,51.0,51.09,50.92,50.96,453700.0,32.8432,32.9012,32.7917,32.8174,453700.0
2008-09-22 14:50:00,50.93,50.96,50.75,50.87,517900.0,32.7981,32.8174,32.6822,32.7595,517900.0
2008-09-22 15:00:00,50.87,50.94,50.75,50.75,389500.0,32.7595,32.8046,32.6822,32.6822,389500.0
2008-09-22 15:10:00,50.76,50.87,50.5,50.51,620900.0,32.6887,32.7595,32.5212,32.5277,620900.0
2008-09-22 15:20:00,50.52,50.61,50.33,50.42,588700.0,32.5341,32.5921,32.4117,32.4697,588700.0
2008-09-22 15:30:00,50.42,50.47,50.28,50.32,702100.0,32.4697,32.5019,32.3795,32.4053,702100.0
2008-09-22 15:40:00,50.32,50.39,49.95,50.0,1168500.0,32.4053,32.4504,32.167,32.1992,1168500.0
2008-09-22 15:50:00,50.0,50.06,49.7,49.8,2107300.0,32.1992,32.2379,32.006,32.0704,2107300.0
2008-09-23 09:30:00,50.07,50.59,49.77,50.03,406300.0,32.2443,32.5792,32.0511,32.2185,406300.0
2008-09-23 09:40:00,50.0,50.6,49.94,50.53,337900.0,32.1992,32.5856,32.1606,32.5405,337900.0
2008-09-23 09:50:00,50.52,50.86,50.18,50.2,507900.0,32.5341,32.753,32.3151,32.328,507900.0
2008-09-23 10:00:00,50.2,50.22,49.57,49.65,595200.0,32.328,32.3409,31.9223,31.9738,595200.0
2008-09-23 10:10:00,49.65,49.94,49.45,49.88,553900.0,31.9738,32.1606,31.845,32.1219,553900.0
2008-09-23 10:20:00,49.87,50.17,49.8,49.98,584300.0,32.1155,32.3087,32.0704,32.1863,584300.0
2008-09-23 10:30:00,49.98,50.35,49.95,50.23,839100.0,32.1863,32.4246,32.167,32.3473,839100.0
2008-09-23 10:40:00,50.24,50.27,50.11,50.25,540100.0,32.3538,32.3731,32.2701,32.3602,540100.0
2008-09-23 10:50:00,50.25,50.26,49.91,50.07,255500.0,32.3602,32.3667,32.1413,32.2443,255500.0
2008-09-23 11:00:00,50.07,50.17,49.76,49.89,313000.0,32.2443,32.3087,32.0447,32.1284,313000.0
2008-09-23 11:10:00,49.89,50.3,49.86,50.24,319600.0,32.1284,32.3924,32.1091,32.3538,319600.0
2008-09-23 11:20:00,50.24,50.52,50.24,50.42,431500.0,32.3538,32.5341,32.3538,32.4697,431500.0
2008-09-23 11:30:00,50.42,50.74,50.41,50.52,328700.0,32.4697,32.6758,32.4633,32.5341,328700.0
2008-09-23 11:40:00,50.52,50.75,50.52,50.7,217300.0,32.5341,32.6822,32.5341,32.65,217300.0
2008-09-23 11:50:00,50.67,50.73,50.48,50.52,222300.0,32.6307,32.6693,32.5083,32.5341,222300.0
2008-09-23 12:00:00,50.53,50.7,50.42,50.67,294100.0,32.5405,32.65,32.4697,32.6307,294100.0
2008-09-23 12:10:00,50.67,50.71,50.57,50.62,168200.0,32.6307,32.6565,32.5663,32.5985,168200.0
2008-09-23 12:20:00,50.62,50.64,50.41,50.41,122300.0,32.5985,32.6114,32.4633,32.4633,122300.0
2008-09-23 12:30:00,50.41,50.41,50.25,50.29,153800.0,32.4633,32.4633,32.3602,32.386,153800.0
2008-09-23 12:40:00,50.29,50.31,50.09,50.27,101100.0,32.386,32.3989,32.2572,32.3731,101100.0
2008-09-23 12:50:00,50.27,50.37,50.16,50.3,146900.0,32.3731,32.4375,32.3023,32.3924,146900.0
2008-09-23 13:00:00,50.3,50.31,49.73,49.87,351800.0,32.3924,32.3989,32.0253,32.1155,351800.0
2008-09-23 13:10:00,49.87,49.92,49.71,49.72,256100.0,32.1155,32.1477,32.0125,32.0189,256100.0
2008-09-23 13:20:00,49.74,49.94,49.72,49.87,181300.0,32.0318,32.1606,32.0189,32.1155,181300.0
2008-09-23 13:30:00,49.86,49.86,49.41,49.52,227400.0,32.1091,32.1091,31.8193,31.8901,227400.0
2008-09-23 13:40:00,49.52,49.74,49.5,49.54,162600.0,31.8901,32.0318,31.8772,31.903,162600.0
2008-09-23 13:50:00,49.54,49.57,49.35,49.4,274800.0,31.903,31.9223,31.7806,31.8128,274800.0
2008-09-23 14:00:00,49.4,49.67,49.22,49.65,341000.0,31.8128,31.9867,31.6969,31.9738,341000.0
2008-09-23 14:10:00,49.65,49.71,49.38,49.44,275000.0,31.9738,32.0125,31.8,31.8386,275000.0
2008-09-23 14:20:00,49.43,49.87,49.39,49.87,342600.0,31.8322,32.1155,31.8064,32.1155,342600.0
2008-09-23 14:30:00,49.87,49.94,49.52,49.52,238400.0,32.1155,32.1606,31.8901,31.8901,238400.0
2008-09-23 14:40:00,49.52,50.01,49.51,49.98,286800.0,31.8901,32.2057,31.8837,32.1863,286800.0
2008-09-23 14:50:00,49.98,50.11,49.93,50.05,286500.0,32.1863,32.2701,32.1541,32.2314,286500.0
2008-09-23 15:00:00,50.05,50.25,49.94,50.23,310500.0,32.2314,32.3602,32.1606,32.3473,310500.0
2008-09-23 15:10:00,50.22,50.4,50.04,50.39,234400.0,32.3409,32.4568,32.225,32.4504,234400.0
2008-09-23 15:20:00,50.4,50.4,50.02,50.06,220600.0,32.4568,32.4568,32.2121,32.2379,220600.0
2008-09-23 15:30:00,50.06,50.1,49.74,49.78,435400.0,32.2379,32.2636,32.0318,32.0575,435400.0
2008-09-23 15:40:00,49.77,49.95,49.45,49.47,562100.0,32.0511,32.167,31.845,31.8579,562100.0
2008-09-23 15:50:00,49.47,49.56,49.26,49.46,786000.0,31.8579,31.9159,31.7227,31.8515,786000.0
2008-09-24 09:30:00,49.35,50.11,48.9,50.11,355300.0,31.7806,32.2701,31.4908,32.2701,355300.0
2008-09-24 09:40:00,50.1,50.24,49.65,49.96,454100.0,32.2636,32.3538,31.9738,32.1735,454100.0
2008-09-24 09:50:00,49.96,50.11,49.84,50.0,279100.0,32.1735,32.2701,32.0962,32.1992,279100.0
2008-09-24 10:00:00,50.01,50.03,49.63,49.73,183900.0,32.2057,32.2185,31.9609,32.0253,183900.0
2008-09-24 10:10:00,49.74,49.86,49.47,49.65,153000.0,32.0318,32.1091,31.8579,31.9738,153000.0
2008-09-24 10:20:00,49.66,49.95,49.62,49.9,210900.0,31.9803,32.167,31.9545,32.1348,210900.0
2008-09-24 10:30:00,49.91,50.11,49.87,50.07,232500.0,32.1413,32.2701,32.1155,32.2443,232500.0
2008-09-24 10:40:00,50.02,50.62,50.02,50.55,295400.0,32.2121,32.5985,32.2121,32.5534,295400.0
2008-09-24 10:50:00,50.55,50.97,50.45,50.94,417900.0,32.5534,32.8239,32.489,32.8046,417900.0
2008-09-24 11:00:00,50.94,51.04,50.67,50.7,418900.0,32.8046,32.869,32.6307,32.65,418900.0
2008-09-24 11:10:00,50.71,50.84,50.27,50.38,206800.0,32.6565,32.7402,32.3731,32.4439,206800.0
2008-09-24 11:20:00,50.38,50.48,50.22,50.43,112200.0,32.4439,32.5083,32.3409,32.4761,112200.0
2008-09-24 11:30:00,50.44,50.67,50.36,50.47,150900.0,32.4826,32.6307,32.4311,32.5019,150900.0
2008-09-24 11:40:00,50.46,50.61,49.96,49.99,304900.0,32.4955,32.5921,32.1735,32.1928,304900.0
2008-09-24 11:50:00,50.01,50.25,50.0,50.16,155200.0,32.2057,32.3602,32.1992,32.3023,155200.0
2008-09-24 12:00:00,50.16,50.24,50.03,50.11,75500.0,32.3023,32.3538,32.2185,32.2701,75500.0
2008-09-24 12:10:00,50.11,50.36,50.04,50.27,90300.0,32.2701,32.4311,32.225,32.3731,90300.0
2008-09-24 12:20:00,50.25,50.29,49.75,49.77,71300.0,32.3602,32.386,32.0382,32.0511,71300.0
2008-09-24 12:30:00,49.79,50.01,49.75,49.78,120700.0,32.064,32.2057,32.0382,32.0575,120700.0
2008-09-24 12:40:00,49.77,50.03,49.76,49.93,76400.0,32.0511,32.2185,32.0447,32.1541,76400.0
2008-09-24 12:50:00,49.91,50.03,49.78,49.79,74700.0,32.1413,32.2185,32.0575,32.064,74700.0
2008-09-24 13:00:00,49.79,50.01,49.75,49.99,77200.0,32.064,32.2057,32.0382,32.1928,77200.0
2008-09-24 13:10:00,49.97,50.07,49.9,49.98,118700.0,32.1799,32.2443,32.1348,32.1863,118700.0
2008-09-24 13:20:00,49.97,50.3,49.95,50.13,151800.0,32.1799,32.3924,32.167,32.2829,151800.0
2008-09-24 13:30:00,50.11,50.2,49.97,49.97,146500.0,32.2701,32.328,32.1799,32.1799,146500.0
2008-09-24 13:40:00,49.97,50.08,49.85,49.99,105200.0,32.1799,32.2507,32.1026,32.1928,105200.0
2008-09-24 13:50:00,49.99,50.01,49.78,49.85,126200.0,32.1928,32.2057,32.0575,32.1026,126200.0
2008-09-24 14:00:00,49.84,49.93,49.73,49.93,106600.0,32.0962,32.1541,32.0253,32.1541,106600.0
2008-09-24 14:10:00,49.93,49.93,49.62,49.72,115600.0,32.1541,32.1541,31.9545,32.0189,115600.0
2008-09-24 14:20:00,49.75,50.01,49.7,49.97,124600.0,32.0382,32.2057,32.006,32.1799,124600.0
2008-09-24 14:30:00,49.97,50.29,49.96,50.23,145100.0,32.1799,32.386,32.1735,32.3473,145100.0
2008-09-24 14:40:00,50.22,50.34,50.06,50.08,150000.0,32.3409,32.4182,32.2379,32.2507,150000.0
2008-09-24 14:50:00,50.08,50.1,49.78,49.81,99600.0,32.2507,32.2636,32.0575,32.0769,99600.0
2008-09-24 15:00:00,49.8,49.89,49.65,49.88,143000.0,32.0704,32.1284,31.9738,32.1219,143000.0
2008-09-24 15:10:00,49.89,49.91,49.47,49.52,180300.0,32.1284,32.1413,31.8579,31.8901,180300.0
2008-09-24 15:20:00,49.54,49.65,49.48,49.6,197100.0,31.903,31.9738,31.8644,31.9416,197100.0
2008-09-24 15:30:00,49.6,49.78,49.37,49.4,236500.0,31.9416,32.0575,31.7935,31.8128,236500.0
2008-09-24 15:40:00,49.39,49.39,49.01,49.12,483300.0,31.8064,31.8064,31.5617,31.6325,483300.0
2008-09-24 15:50:00,49.11,49.31,48.98,49.29,741500.0,31.6261,31.7549,31.5424,31.742,741500.0
2008-09-25 09:30:00,49.85,49.9,49.33,49.69,475900.0,32.1026,32.1348,31.7678,31.9996,475900.0
2008-09-25 09:40:00,49.67,49.96,49.65,49.91,303900.0,31.9867,32.1735,31.9738,32.1413,303900.0
2008-09-25 09:50:00,49.92,50.59,49.89,50.49,508300.0,32.1477,32.5792,32.1284,32.5148,508300.0
2008-09-25 10:00:00,50.49,50.71,50.17,50.58,343400.0,32.5148,32.6565,32.3087,32.5727,343400.0
2008-09-25 10:10:00,50.57,51.1,50.44,50.79,377300.0,32.5663,32.9076,32.4826,32.708,377300.0
2008-09-25 10:20:00,50.77,50.96,50.71,50.75,425300.0,32.6951,32.8174,32.6565,32.6822,425300.0
2008-09-25 10:30:00,50.76,50.84,50.36,50.53,227100.0,32.6887,32.7402,32.4311,32.5405,227100.0
2008-09-25 10:40:00,50.52,50.66,50.33,50.37,140900.0,32.5341,32.6243,32.4117,32.4375,140900.0
2008-09-25 10:50:00,50.38,50.44,50.18,50.22,173500.0,32.4439,32.4826,32.3151,32.3409,173500.0
2008-09-25 11:00:00,50.25,50.42,50.08,50.21,159700.0,32.3602,32.4697,32.2507,32.3345,159700.0
2008-09-25 11:10:00,50.21,50.45,50.21,50.29,123100.0,32.3345,32.489,32.3345,32.386,123100.0
2008-09-25 11:20:00,50.29,50.61,50.27,50.51,177600.0,32.386,32.5921,32.3731,32.5277,177600.0
2008-09-25 11:30:00,50.52,50.84,50.52,50.58,248400.0,32.5341,32.7402,32.5341,32.5727,248400.0
2008-09-25 11:40:00,50.59,50.77,50.54,50.6,149600.0,32.5792,32.6951,32.547,32.5856,149600.0
2008-09-25 11:50:00,50.61,50.75,50.53,50.72,176000.0,32.5921,32.6822,32.5405,32.6629,176000.0
2008-09-25 12:00:00,50.72,50.78,50.63,50.65,98400.0,32.6629,32.7015,32.6049,32.6178,98400.0
2008-09-25 12:10:00,50.65,50.83,50.61,50.78,159100.0,32.6178,32.7337,32.5921,32.7015,159100.0
2008-09-25 12:20:00,50.78,50.87,50.66,50.74,155700.0,32.7015,32.7595,32.6243,32.6758,155700.0
2008-09-25 12:30:00,50.74,50.79,50.61,50.67,168500.0,32.6758,32.708,32.5921,32.6307,168500.0
2008-09-25 12:40:00,50.66,50.73,50.6,50.61,220800.0,32.6243,32.6693,32.5856,32.5921,220800.0
2008-09-25 12:50:00,50.61,50.78,50.48,50.69,226900.0,32.5921,32.7015,32.5083,32.6436,226900.0
2008-09-25 13:00:00,50.68,50.95,50.66,50.75,265900.0,32.6371,32.811,32.6243,32.6822,265900.0
2008-09-25 13:10:00,50.77,50.85,50.68,50.78,252200.0,32.6951,32.7466,32.6371,32.7015,252200.0
2008-09-25 13:20:00,50.78,50.8,50.54,50.71,150900.0,32.7015,32.7144,32.547,32.6565,150900.0
2008-09-25 13:30:00,50.72,51.2,50.72,51.13,250800.0,32.6629,32.972,32.6629,32.9269,250800.0
2008-09-25 13:40:00,51.12,51.12,50.86,50.87,242700.0,32.9205,32.9205,32.753,32.7595,242700.0
2008-09-25 13:50:00,50.86,50.98,50.53,50.72,228100.0,32.753,32.8303,32.5405,32.6629,228100.0
2008-09-25 14:00:00,50.73,50.75,50.44,50.48,164900.0,32.6693,32.6822,32.4826,32.5083,164900.0
2008-09-25 14:10:00,50.48,50.56,50.28,50.35,195800.0,32.5083,32.5599,32.3795,32.4246,195800.0
2008-09-25 14:20:00,50.34,50.34,50.09,50.19,194900.0,32.4182,32.4182,32.2572,32.3216,194900.0
2008-09-25 14:30:00,50.21,50.34,50.1,50.14,237900.0,32.3345,32.4182,32.2636,32.2894,237900.0
2008-09-25 14:40:00,50.13,50.15,49.9,49.9,204300.0,32.2829,32.2958,32.1348,32.1348,204300.0
2008-09-25 14:50:00,49.9,50.06,49.82,50.0,191100.0,32.1348,32.2379,32.0833,32.1992,191100.0
2008-09-25 15:00:00,49.99,50.2,49.96,50.06,221000.0,32.1928,32.328,32.1735,32.2379,221000.0
2008-09-25 15:10:00,50.07,50.2,50.0,50.19,181100.0,32.2443,32.328,32.1992,32.3216,181100.0
2008-09-25 15:20:00,50.18,50.35,50.1,50.25,215300.0,32.3151,32.4246,32.2636,32.3602,215300.0
2008-09-25 15:30:00,50.23,50.43,50.19,50.38,273900.0,32.3473,32.4761,32.3216,32.4439,273900.0
2008-09-25 15:40:00,50.38,50.45,50.06,50.13,444000.0,32.4439,32.489,32.2379,32.2829,444000.0
2008-09-25 15:50:00,50.13,50.3,49.99,50.3,393200.0,32.2829,32.3924,32.1928,32.3924,393200.0
2008-09-26 09:30:00,49.27,49.87,48.99,49.63,295500.0,31.7291,32.1155,31.5488,31.9609,295500.0
2008-09-26 09:40:00,49.62,49.93,49.3,49.83,201800.0,31.9545,32.1541,31.7484,32.0897,201800.0
2008-09-26 09:50:00,49.83,50.79,49.78,50.43,449800.0,32.0897,32.708,32.0575,32.4761,449800.0
2008-09-26 10:00:00,50.42,50.47,49.82,49.89,224000.0,32.4697,32.5019,32.0833,32.1284,224000.0
2008-09-26 10:10:00,49.87,50.26,49.87,49.96,119900.0,32.1155,32.3667,32.1155,32.1735,119900.0
2008-09-26 10:20:00,49.93,50.07,49.8,49.8,125200.0,32.1541,32.2443,32.0704,32.0704,125200.0
2008-09-26 10:30:00,49.8,50.26,49.79,50.25,148800.0,32.0704,32.3667,32.064,32.3602,148800.0
2008-09-26 10:40:00,50.24,50.29,49.97,50.02,105700.0,32.3538,32.386,32.1799,32.2121,105700.0
2008-09-26 10:50:00,50.01,50.4,50.01,50.25,160400.0,32.2057,32.4568,32.2057,32.3602,160400.0
2008-09-26 11:00:00,50.26,50.48,50.21,50.4,109000.0,32.3667,32.5083,32.3345,32.4568,109000.0
2008-09-26 11:10:00,50.39,50.48,50.03,50.27,147700.0,32.4504,32.5083,32.2185,32.3731,147700.0
2008-09-26 11:20:00,50.25,50.45,50.17,50.39,99300.0,32.3602,32.489,32.3087,32.4504,99300.0
2008-09-26 11:30:00,50.39,50.61,50.31,50.45,209400.0,32.4504,32.5921,32.3989,32.489,209400.0
2008-09-26 11:40:00,50.45,50.5,50.36,50.47,109700.0,32.489,32.5212,32.4311,32.5019,109700.0
2008-09-26 11:50:00,50.47,50.66,50.38,50.4,135400.0,32.5019,32.6243,32.4439,32.4568,135400.0
2008-09-26 12:00:00,50.39,50.41,50.19,50.41,145500.0,32.4504,32.4633,32.3216,32.4633,145500.0
2008-09-26 12:10:00,50.41,50.66,50.34,50.35,85400.0,32.4633,32.6243,32.4182,32.4246,85400.0
2008-09-26 12:20:00,50.36,50.49,50.31,50.36,103600.0,32.4311,32.5148,32.3989,32.4311,103600.0
2008-09-26 12:30:00,50.35,50.48,50.32,50.38,92500.0,32.4246,32.5083,32.4053,32.4439,92500.0
2008-09-26 12:40:00,50.37,50.58,50.34,50.52,98600.0,32.4375,32.5727,32.4182,32.5341,98600.0
2008-09-26 12:50:00,50.5,50.54,50.42,50.46,62100.0,32.5212,32.547,32.4697,32.4955,62100.0
2008-09-26 13:00:00,50.46,50.55,50.3,50.39,76600.0,32.4955,32.5534,32.3924,32.4504,76600.0
2008-09-26 13:10:00,50.39,50.65,50.38,50.61,111000.0,32.4504,32.6178,32.4439,32.5921,111000.0
2008-09-26 13:20:00,50.6,50.74,50.53,50.58,79000.0,32.5856,32.6758,32.5405,32.5727,79000.0
2008-09-26 13:30:00,50.57,50.66,50.43,50.65,64500.0,32.5663,32.6243,32.4761,32.6178,64500.0
2008-09-26 13:40:00,50.66,50.78,50.6,50.67,80400.0,32.6243,32.7015,32.5856,32.6307,80400.0
2008-09-26 13:50:00,50.68,50.75,50.58,50.66,92800.0,32.6371,32.6822,32.5727,32.6243,92800.0
2008-09-26 14:00:00,50.65,50.73,50.61,50.66,82700.0,32.6178,32.6693,32.5921,32.6243,82700.0
2008-09-26 14:10:00,50.64,50.75,50.63,50.74,71000.0,32.6114,32.6822,32.6049,32.6758,71000.0
2008-09-26 14:20:00,50.74,50.85,50.59,50.62,127300.0,32.6758,32.7466,32.5792,32.5985,127300.0
2008-09-26 14:30:00,50.62,50.67,50.51,50.64,144900.0,32.5985,32.6307,32.5277,32.6114,144900.0
2008-09-26 14:40:00,50.65,50.66,50.44,50.58,227500.0,32.6178,32.6243,32.4826,32.5727,227500.0
2008-09-26 14:50:00,50.58,50.59,50.46,50.47,219000.0,32.5727,32.5792,32.4955,32.5019,219000.0
2008-09-26 15:00:00,50.48,50.52,50.23,50.49,362100.0,32.5083,32.5341,32.3473,32.5148,362100.0
2008-09-26 15:10:00,50.5,50.68,50.44,50.56,311000.0,32.5212,32.6371,32.4826,32.5599,311000.0
2008-09-26 15:20:00,50.57,50.99,50.56,50.83,553600.0,32.5663,32.8368,32.5599,32.7337,553600.0
2008-09-26 15:30:00,50.85,51.08,50.81,51.04,555100.0,32.7466,32.8947,32.7209,32.869,555100.0
2008-09-26 15:40:00,51.04,51.43,51.04,51.43,726600.0,32.869,33.1201,32.869,33.1201,726600.0
2008-09-26 15:50:00,51.42,51.6,51.34,51.49,962400.0,33.1137,33.2296,33.0622,33.1588,962400.0
2008-09-29 09:30:00,50.69,50.8,50.07,50.47,317300.0,32.6436,32.7144,32.2443,32.5019,317300.0
2008-09-29 09:40:00,50.42,50.57,50.02,50.12,336100.0,32.4697,32.5663,32.2121,32.2765,336100.0
2008-09-29 09:50:00,50.14,50.14,49.58,49.89,351100.0,32.2894,32.2894,31.9287,32.1284,351100.0
2008-09-29 10:00:00,49.88,50.16,49.63,49.7,433200.0,32.1219,32.3023,31.9609,32.006,433200.0
2008-09-29 10:10:00,49.69,49.84,49.3,49.69,323700.0,31.9996,32.0962,31.7484,31.9996,323700.0
2008-09-29 10:20:00,49.7,50.1,49.54,50.06,377900.0,32.006,32.2636,31.903,32.2379,377900.0
2008-09-29 10:30:00,50.07,50.22,49.96,50.0,318800.0,32.2443,32.3409,32.1735,32.1992,318800.0
2008-09-29 10:40:00,50.01,50.1,49.7,50.07,286300.0,32.2057,32.2636,32.006,32.2443,286300.0
2008-09-29 10:50:00,50.06,50.07,49.48,49.64,241600.0,32.2379,32.2443,31.8644,31.9674,241600.0
2008-09-29 11:00:00,49.63,49.67,49.31,49.59,338100.0,31.9609,31.9867,31.7549,31.9352,338100.0
2008-09-29 11:10:00,49.57,49.64,49.33,49.43,143200.0,31.9223,31.9674,31.7678,31.8322,143200.0
2008-09-29 11:20:00,49.45,49.62,49.4,49.57,96900.0,31.845,31.9545,31.8128,31.9223,96900.0
2008-09-29 11:30:00,49.57,49.65,49.06,49.1,306000.0,31.9223,31.9738,31.5939,31.6196,306000.0
2008-09-29 11:40:00,49.12,49.46,49.01,49.4,143800.0,31.6325,31.8515,31.5617,31.8128,143800.0
2008-09-29 11:50:00,49.39,49.62,49.38,49.48,131400.0,31.8064,31.9545,31.8,31.8644,131400.0
2008-09-29 12:00:00,49.48,49.55,49.42,49.5,81100.0,31.8644,31.9094,31.8257,31.8772,81100.0
2008-09-29 12:10:00,49.5,49.6,49.13,49.15,181800.0,31.8772,31.9416,31.639,31.6518,181800.0
2008-09-29 12:20:00,49.13,49.19,48.96,49.03,222500.0,31.639,31.6776,31.5295,31.5746,222500.0
2008-09-29 12:30:00,49.01,49.15,48.85,48.93,295600.0,31.5617,31.6518,31.4586,31.5102,295600.0
2008-09-29 12:40:00,48.93,49.18,48.93,49.09,194800.0,31.5102,31.6712,31.5102,31.6132,194800.0
2008-09-29 12:50:00,49.11,49.17,48.92,48.98,89100.0,31.6261,31.6647,31.5037,31.5424,89100.0
2008-09-29 13:00:00,48.97,49.08,48.8,48.88,177000.0,31.5359,31.6068,31.4264,31.478,177000.0
2008-09-29 13:10:00,48.88,48.96,48.75,48.83,151800.0,31.478,31.5295,31.3942,31.4458,151800.0
2008-09-29 13:20:00,48.84,49.11,48.78,48.95,223400.0,31.4522,31.6261,31.4136,31.523,223400.0
2008-09-29 13:30:00,48.93,49.12,48.66,48.85,304100.0,31.5102,31.6325,31.3363,31.4586,304100.0
2008-09-29 13:40:00,48.84,48.86,46.84,47.7,615700.0,31.4522,31.4651,30.1642,30.7181,615700.0
2008-09-29 13:50:00,47.69,48.62,47.46,47.93,695600.0,30.7116,31.3105,30.5635,30.8662,695600.0
2008-09-29 14:00:00,47.96,48.51,46.62,47.37,545400.0,30.8855,31.2397,30.0226,30.5055,545400.0
2008-09-29 14:10:00,47.49,47.9,47.07,47.33,533400.0,30.5828,30.8469,30.3123,30.4798,533400.0
2008-09-29 14:20:00,47.33,48.0,47.15,47.46,653100.0,30.4798,30.9113,30.3639,30.5635,653100.0
2008-09-29 14:30:00,47.46,47.67,47.16,47.62,429000.0,30.5635,30.6987,30.3703,30.6665,429000.0
2008-09-29 14:40:00,47.62,47.9,47.53,47.76,306900.0,30.6665,30.8469,30.6086,30.7567,306900.0
2008-09-29 14:50:00,47.76,47.91,47.58,47.61,379800.0,30.7567,30.8533,30.6408,30.6601,379800.0
2008-09-29 15:00:00,47.61,47.84,47.37,47.44,328200.0,30.6601,30.8082,30.5055,30.5506,328200.0
2008-09-29 15:10:00,47.43,47.55,47.1,47.13,374300.0,30.5442,30.6215,30.3317,30.351,374300.0
2008-09-29 15:20:00,47.1,47.15,46.75,47.01,458400.0,30.3317,30.3639,30.1063,30.2737,458400.0
2008-09-29 15:30:00,47.02,47.21,46.95,47.19,449800.0,30.2801,30.4025,30.2351,30.3896,449800.0
2008-09-29 15:40:00,47.17,48.05,47.07,47.99,1004100.0,30.3767,30.9435,30.3123,30.9048,1004100.0
2008-09-29 15:50:00,48.0,48.44,47.46,47.6,917300.0,30.9113,31.1946,30.5635,30.6537,917300.0
2008-09-30 09:30:00,48.47,48.9,48.05,48.71,464500.0,31.2139,31.4908,30.9435,31.3685,464500.0
2008-09-30 09:40:00,48.77,48.85,48.3,48.38,549200.0,31.4071,31.4586,31.1044,31.156,549200.0
2008-09-30 09:50:00,48.44,48.44,48.06,48.18,308100.0,31.1946,31.1946,30.9499,31.0272,308100.0
2008-09-30 10:00:00,48.19,48.55,48.06,48.34,388900.0,31.0336,31.2654,30.9499,31.1302,388900.0
2008-09-30 10:10:00,48.33,48.78,48.3,48.65,254400.0,31.1238,31.4136,31.1044,31.3298,254400.0
2008-09-30 10:20:00,48.66,48.67,48.34,48.43,213900.0,31.3363,31.3427,31.1302,31.1882,213900.0
2008-09-30 10:30:00,48.42,48.73,48.4,48.46,250300.0,31.1817,31.3814,31.1688,31.2075,250300.0
2008-09-30 10:40:00,48.48,48.75,48.28,48.62,286700.0,31.2204,31.3942,31.0916,31.3105,286700.0
2008-09-30 10:50:00,48.6,48.65,48.29,48.32,188900.0,31.2976,31.3298,31.098,31.1173,188900.0
2008-09-30 11:00:00,48.33,48.45,48.21,48.45,224200.0,31.1238,31.201,31.0465,31.201,224200.0
2008-09-30 11:10:00,48.45,48.46,48.24,48.3,169200.0,31.201,31.2075,31.0658,31.1044,169200.0
2008-09-30 11:20:00,48.3,48.32,47.92,48.14,202200.0,31.1044,31.1173,30.8597,31.0014,202200.0
2008-09-30 11:30:00,48.16,48.23,47.97,48.0,239100.0,31.0143,31.0594,30.8919,30.9113,239100.0
2008-09-30 11:40:00,48.0,48.26,47.95,48.22,261200.0,30.9113,31.0787,30.8791,31.0529,261200.0
2008-09-30 11:50:00,48.24,48.31,48.06,48.26,160800.0,31.0658,31.1109,30.9499,31.0787,160800.0
2008-09-30 12:00:00,48.26,48.37,47.99,48.08,216300.0,31.0787,31.1495,30.9048,30.9628,216300.0
2008-09-30 12:10:00,48.07,48.17,47.85,47.88,156600.0,30.9563,31.0207,30.8147,30.834,156600.0
2008-09-30 12:20:00,47.89,47.92,47.69,47.88,175300.0,30.8404,30.8597,30.7116,30.834,175300.0
2008-09-30 12:30:00,47.88,48.19,47.8,48.16,143400.0,30.834,31.0336,30.7825,31.0143,143400.0
2008-09-30 12:40:00,48.16,48.25,48.09,48.25,218600.0,31.0143,31.0722,30.9692,31.0722,218600.0
2008-09-30 12:50:00,48.25,48.47,48.23,48.46,166600.0,31.0722,31.2139,31.0594,31.2075,166600.0
2008-09-30 13:00:00,48.45,48.48,48.3,48.45,177900.0,31.201,31.2204,31.1044,31.201,177900.0
2008-09-30 13:10:00,48.44,48.57,48.39,48.53,239500.0,31.1946,31.2783,31.1624,31.2526,239500.0
2008-09-30 13:20:00,48.55,48.84,48.52,48.81,162200.0,31.2654,31.4522,31.2461,31.4329,162200.0
2008-09-30 13:30:00,48.8,48.89,48.7,48.7,195300.0,31.4264,31.4844,31.362,31.362,195300.0
2008-09-30 13:40:00,48.69,48.88,48.67,48.88,120700.0,31.3556,31.478,31.3427,31.478,120700.0
2008-09-30 13:50:00,48.88,48.89,48.7,48.8,207000.0,31.478,31.4844,31.362,31.4264,207000.0
2008-09-30 14:00:00,48.8,48.95,48.69,48.95,232700.0,31.4264,31.523,31.3556,31.523,232700.0
2008-09-30 14:10:00,48.95,49.16,48.87,49.16,292600.0,31.523,31.6583,31.4715,31.6583,292600.0
2008-09-30 14:20:00,49.16,49.5,49.12,49.47,212400.0,31.6583,31.8772,31.6325,31.8579,212400.0
2008-09-30 14:30:00,49.47,49.57,49.18,49.19,289600.0,31.8579,31.9223,31.6712,31.6776,289600.0
2008-09-30 14:40:00,49.19,49.24,48.98,49.11,300400.0,31.6776,31.7098,31.5424,31.6261,300400.0
2008-09-30 14:50:00,49.1,49.3,49.05,49.22,259700.0,31.6196,31.7484,31.5874,31.6969,259700.0
2008-09-30 15:00:00,49.22,49.27,49.15,49.21,184100.0,31.6969,31.7291,31.6518,31.6905,184100.0
2008-09-30 15:10:00,49.2,49.23,48.94,48.96,298800.0,31.684,31.7034,31.5166,31.5295,298800.0
2008-09-30 15:20:00,48.97,49.31,48.92,49.11,454000.0,31.5359,31.7549,31.5037,31.6261,454000.0
2008-09-30 15:30:00,49.11,49.13,48.89,49.02,318600.0,31.6261,31.639,31.4844,31.5681,318600.0
2008-09-30 15:40:00,49.03,49.65,48.97,49.59,500700.0,31.5746,31.9738,31.5359,31.9352,500700.0
2008-09-30 15:50:00,49.59,49.6,48.88,49.09,807800.0,31.9352,31.9416,31.478,31.6132,807800.0
2008-10-01 09:30:00,48.51,48.86,48.2,48.21,276300.0,31.2397,31.4651,31.0401,31.0465,276300.0
2008-10-01 09:40:00,48.2,48.5,48.13,48.24,239500.0,31.0401,31.2332,30.995,31.0658,239500.0
2008-10-01 09:50:00,48.27,48.45,48.18,48.28,370400.0,31.0851,31.201,31.0272,31.0916,370400.0
2008-10-01 10:00:00,48.28,48.33,47.63,47.72,559100.0,31.0916,31.1238,30.673,30.7309,559100.0
2008-10-01 10:10:00,47.73,47.9,47.67,47.8,507100.0,30.7374,30.8469,30.6987,30.7825,507100.0
2008-10-01 10:20:00,47.82,47.83,47.46,47.51,528400.0,30.7953,30.8018,30.5635,30.5957,528400.0
2008-10-01 10:30:00,47.52,47.65,47.45,47.62,283600.0,30.6021,30.6859,30.5571,30.6665,283600.0
2008-10-01 10:40:00,47.61,47.7,47.47,47.47,433100.0,30.6601,30.7181,30.5699,30.5699,433100.0
2008-10-01 10:50:00,47.45,47.68,47.37,47.65,250100.0,30.5571,30.7052,30.5055,30.6859,250100.0
2008-10-01 11:00:00,47.64,47.7,47.5,47.58,307300.0,30.6794,30.7181,30.5893,30.6408,307300.0
2008-10-01 11:10:00,47.59,47.71,47.57,47.59,297200.0,30.6472,30.7245,30.6343,30.6472,297200.0
2008-10-01 11:20:00,47.59,47.81,47.51,47.7,329200.0,30.6472,30.7889,30.5957,30.7181,329200.0
2008-10-01 11:30:00,47.71,47.81,47.63,47.78,152700.0,30.7245,30.7889,30.673,30.7696,152700.0
2008-10-01 11:40:00,47.77,47.8,47.66,47.79,194000.0,30.7631,30.7825,30.6923,30.776,194000.0
2008-10-01 11:50:00,47.79,47.94,47.75,47.76,247900.0,30.776,30.8726,30.7503,30.7567,247900.0
2008-10-01 12:00:00,47.77,47.87,47.76,47.87,165700.0,30.7631,30.8275,30.7567,30.8275,165700.0
2008-10-01 12:10:00,47.87,48.01,47.8,47.92,216000.0,30.8275,30.9177,30.7825,30.8597,216000.0
2008-10-01 12:20:00,47.9,48.01,47.89,47.96,305600.0,30.8469,30.9177,30.8404,30.8855,305600.0
2008-10-01 12:30:00,47.96,48.18,47.92,47.93,253700.0,30.8855,31.0272,30.8597,30.8662,253700.0
2008-10-01 12:40:00,47.94,47.99,47.82,47.9,146800.0,30.8726,30.9048,30.7953,30.8469,146800.0
2008-10-01 12:50:00,47.91,48.14,47.86,48.06,254000.0,30.8533,31.0014,30.8211,30.9499,254000.0
2008-10-01 13:00:00,48.05,48.06,47.94,47.99,232500.0,30.9435,30.9499,30.8726,30.9048,232500.0
2008-10-01 13:10:00,47.99,48.1,47.97,48.04,197600.0,30.9048,30.9757,30.8919,30.937,197600.0
2008-10-01 13:20:00,48.02,48.09,48.0,48.04,207900.0,30.9241,30.9692,30.9113,30.937,207900.0
2008-10-01 13:30:00,48.05,48.06,47.93,48.04,476500.0,30.9435,30.9499,30.8662,30.937,476500.0
2008-10-01 13:40:00,48.04,48.1,47.8,47.97,576900.0,30.937,30.9757,30.7825,30.8919,576900.0
2008-10-01 13:50:00,47.97,48.05,47.86,47.94,450100.0,30.8919,30.9435,30.8211,30.8726,450100.0
2008-10-01 14:00:00,47.95,48.0,47.71,47.85,236100.0,30.8791,30.9113,30.7245,30.8147,236100.0
2008-10-01 14:10:00,47.85,47.95,47.69,47.83,192100.0,30.8147,30.8791,30.7116,30.8018,192100.0
2008-10-01 14:20:00,47.84,47.97,47.77,47.9,229800.0,30.8082,30.8919,30.7631,30.8469,229800.0
2008-10-01 14:30:00,47.92,47.92,47.64,47.86,176100.0,30.8597,30.8597,30.6794,30.8211,176100.0
2008-10-01 14:40:00,47.88,47.9,47.74,47.89,292500.0,30.834,30.8469,30.7438,30.8404,292500.0
2008-10-01 14:50:00,47.88,47.9,47.34,47.44,502900.0,30.834,30.8469,30.4862,30.5506,502900.0
2008-10-01 15:00:00,47.44,47.5,47.23,47.44,433600.0,30.5506,30.5893,30.4154,30.5506,433600.0
2008-10-01 15:10:00,47.45,47.55,47.19,47.24,402900.0,30.5571,30.6215,30.3896,30.4218,402900.0
2008-10-01 15:20:00,47.24,47.3,47.17,47.22,331300.0,30.4218,30.4605,30.3767,30.4089,331300.0
2008-10-01 15:30:00,47.22,47.27,46.88,46.96,436400.0,30.4089,30.4411,30.19,30.2415,436400.0
2008-10-01 15:40:00,46.96,47.08,46.67,47.07,724600.0,30.2415,30.3188,30.0548,30.3123,724600.0
2008-10-01 15:50:00,47.07,47.56,47.06,47.24,786600.0,30.3123,30.6279,30.3059,30.4218,786600.0
2008-10-02 09:30:00,46.84,47.57,46.75,47.43,338500.0,30.1642,30.6343,30.1063,30.5442,338500.0
2008-10-02 09:40:00,47.43,47.61,47.16,47.26,509900.0,30.5442,30.6601,30.3703,30.4347,509900.0
2008-10-02 09:50:00,47.26,47.27,46.87,46.88,261800.0,30.4347,30.4411,30.1836,30.19,261800.0
2008-10-02 10:00:00,46.86,46.87,46.55,46.59,361300.0,30.1771,30.1836,29.9775,30.0032,361300.0
2008-10-02 10:10:00,46.59,46.67,46.53,46.59,338400.0,30.0032,30.0548,29.9646,30.0032,338400.0
2008-10-02 10:20:00,46.59,46.6,46.21,46.31,385900.0,30.0032,30.0097,29.7585,29.8229,385900.0
2008-10-02 10:30:00,46.32,46.45,46.22,46.33,337500.0,29.8294,29.9131,29.765,29.8358,337500.0
2008-10-02 10:40:00,46.33,46.35,45.96,46.01,477400.0,29.8358,29.8487,29.5975,29.6297,477400.0
2008-10-02 10:50:00,46.01,46.08,45.91,45.98,358100.0,29.6297,29.6748,29.5653,29.6104,358100.0
2008-10-02 11:00:00,45.98,46.02,45.46,45.54,496600.0,29.6104,29.6362,29.2755,29.3271,496600.0
2008-10-02 11:10:00,45.54,45.63,45.4,45.58,353800.0,29.3271,29.385,29.2369,29.3528,353800.0
2008-10-02 11:20:00,45.56,45.84,45.45,45.78,286200.0,29.3399,29.5202,29.2691,29.4816,286200.0
2008-10-02 11:30:00,45.77,46.01,45.66,45.97,217900.0,29.4752,29.6297,29.4043,29.604,217900.0
2008-10-02 11:40:00,45.96,46.11,45.92,45.93,381300.0,29.5975,29.6941,29.5718,29.5782,381300.0
2008-10-02 11:50:00,45.93,45.93,45.73,45.84,166300.0,29.5782,29.5782,29.4494,29.5202,166300.0
2008-10-02 12:00:00,45.84,45.99,45.83,45.96,130100.0,29.5202,29.6168,29.5138,29.5975,130100.0
2008-10-02 12:10:00,45.96,46.0,45.79,45.93,171700.0,29.5975,29.6233,29.488,29.5782,171700.0
2008-10-02 12:20:00,45.93,45.98,45.85,45.86,180700.0,29.5782,29.6104,29.5267,29.5331,180700.0
2008-10-02 12:30:00,45.86,45.93,45.74,45.75,203000.0,29.5331,29.5782,29.4558,29.4623,203000.0
2008-10-02 12:40:00,45.76,45.81,45.64,45.69,227200.0,29.4687,29.5009,29.3915,29.4236,227200.0
2008-10-02 12:50:00,45.69,45.83,45.65,45.71,167800.0,29.4236,29.5138,29.3979,29.4365,167800.0
2008-10-02 13:00:00,45.7,45.72,45.52,45.58,319100.0,29.4301,29.443,29.3142,29.3528,319100.0
2008-10-02 13:10:00,45.56,45.62,45.22,45.33,352100.0,29.3399,29.3786,29.121,29.1918,352100.0
2008-10-02 13:20:00,45.32,45.35,45.15,45.28,201600.0,29.1854,29.2047,29.0759,29.1596,201600.0
2008-10-02 13:30:00,45.28,45.47,45.2,45.28,223000.0,29.1596,29.282,29.1081,29.1596,223000.0
2008-10-02 13:40:00,45.27,45.63,45.14,45.4,379100.0,29.1532,29.385,29.0695,29.2369,379100.0
2008-10-02 13:50:00,45.4,45.49,45.04,45.2,430100.0,29.2369,29.2949,29.0051,29.1081,430100.0
2008-10-02 14:00:00,45.21,45.5,45.18,45.43,275400.0,29.1145,29.3013,29.0952,29.2562,275400.0
2008-10-02 14:10:00,45.44,45.51,45.15,45.18,221200.0,29.2627,29.3077,29.0759,29.0952,221200.0
2008-10-02 14:20:00,45.19,45.24,45.04,45.08,213200.0,29.1017,29.1339,29.0051,29.0308,213200.0
2008-10-02 14:30:00,45.08,45.13,44.86,45.0,332600.0,29.0308,29.063,28.8891,28.9793,332600.0
2008-10-02 14:40:00,45.0,45.21,44.98,45.14,216100.0,28.9793,29.1145,28.9664,29.0695,216100.0
2008-10-02 14:50:00,45.13,45.25,45.02,45.23,299000.0,29.063,29.1403,28.9922,29.1274,299000.0
2008-10-02 15:00:00,45.21,45.25,45.06,45.08,191000.0,29.1145,29.1403,29.0179,29.0308,191000.0
2008-10-02 15:10:00,45.08,45.15,44.93,44.96,332000.0,29.0308,29.0759,28.9342,28.9535,332000.0
2008-10-02 15:20:00,44.96,45.06,44.78,44.88,470200.0,28.9535,29.0179,28.8376,28.902,470200.0
2008-10-02 15:30:00,44.88,45.07,44.65,44.67,709300.0,28.902,29.0244,28.7539,28.7668,709300.0
2008-10-02 15:40:00,44.67,44.8,44.52,44.61,745400.0,28.7668,28.8505,28.6702,28.7281,745400.0
2008-10-02 15:50:00,44.61,44.95,44.5,44.72,1001400.0,28.7281,28.9471,28.6573,28.799,1001400.0
2008-10-03 09:30:00,45.75,45.75,44.95,44.98,496600.0,29.4623,29.4623,28.9471,28.9664,496600.0
2008-10-03 09:40:00,44.99,45.04,44.56,44.72,773800.0,28.9729,29.0051,28.6959,28.799,773800.0
2008-10-03 09:50:00,44.72,44.96,44.67,44.77,488800.0,28.799,28.9535,28.7668,28.8312,488800.0
2008-10-03 10:00:00,44.77,44.84,44.59,44.59,441900.0,28.8312,28.8763,28.7153,28.7153,441900.0
2008-10-03 10:10:00,44.59,44.7,44.25,44.28,616600.0,28.7153,28.7861,28.4963,28.5156,616600.0
2008-10-03 10:20:00,44.31,44.37,43.95,44.25,1203100.0,28.535,28.5736,28.3031,28.4963,1203100.0
2008-10-03 10:30:00,44.25,44.36,44.15,44.23,562700.0,28.4963,28.5672,28.4319,28.4834,562700.0
2008-10-03 10:40:00,44.23,44.25,43.91,44.0,705300.0,28.4834,28.4963,28.2774,28.3353,705300.0
2008-10-03 10:50:00,43.99,44.26,43.88,44.1,442000.0,28.3289,28.5028,28.258,28.3997,442000.0
2008-10-03 11:00:00,44.1,44.27,44.08,44.26,339000.0,28.3997,28.5092,28.3868,28.5028,339000.0
2008-10-03 11:10:00,44.26,44.48,44.25,44.3,521200.0,28.5028,28.6444,28.4963,28.5285,521200.0
2008-10-03 11:20:00,44.3,44.5,44.3,44.49,353500.0,28.5285,28.6573,28.5285,28.6509,353500.0
2008-10-03 11:30:00,44.5,44.59,44.36,44.52,716800.0,28.6573,28.7153,28.5672,28.6702,716800.0
2008-10-03 11:40:00,44.52,44.55,44.36,44.45,311400.0,28.6702,28.6895,28.5672,28.6251,311400.0
2008-10-03 11:50:00,44.45,44.49,44.25,44.39,244700.0,28.6251,28.6509,28.4963,28.5865,244700.0
2008-10-03 12:00:00,44.38,44.45,44.33,44.4,219000.0,28.58,28.6251,28.5478,28.5929,219000.0
2008-10-03 12:10:00,44.4,44.49,44.37,44.4,206300.0,28.5929,28.6509,28.5736,28.5929,206300.0
2008-10-03 12:20:00,44.4,44.44,44.23,44.4,242700.0,28.5929,28.6187,28.4834,28.5929,242700.0
2008-10-03 12:30:00,44.4,44.5,44.36,44.48,277400.0,28.5929,28.6573,28.5672,28.6444,277400.0
2008-10-03 12:40:00,44.48,44.73,44.47,44.64,383400.0,28.6444,28.8054,28.638,28.7475,383400.0
2008-10-03 12:50:00,44.64,44.76,44.57,44.71,390600.0,28.7475,28.8247,28.7024,28.7925,390600.0
2008-10-03 13:00:00,44.7,44.87,44.54,44.85,635700.0,28.7861,28.8956,28.6831,28.8827,635700.0
2008-10-03 13:10:00,44.85,45.01,44.76,44.95,479000.0,28.8827,28.9857,28.8247,28.9471,479000.0
2008-10-03 13:20:00,44.96,45.2,44.29,44.42,877300.0,28.9535,29.1081,28.5221,28.6058,877300.0
2008-10-03 13:30:00,44.41,44.46,44.05,44.25,691000.0,28.5993,28.6315,28.3675,28.4963,691000.0
2008-10-03 13:40:00,44.25,44.29,43.87,44.17,599100.0,28.4963,28.5221,28.2516,28.4448,599100.0
2008-10-03 13:50:00,44.17,44.43,43.92,44.16,519100.0,28.4448,28.6122,28.2838,28.4384,519100.0
2008-10-03 14:00:00,44.14,44.49,44.04,44.42,532900.0,28.4255,28.6509,28.3611,28.6058,532900.0
2008-10-03 14:10:00,44.43,44.52,44.35,44.48,413200.0,28.6122,28.6702,28.5607,28.6444,413200.0
2008-10-03 14:20:00,44.46,44.49,43.99,44.26,735800.0,28.6315,28.6509,28.3289,28.5028,735800.0
2008-10-03 14:30:00,44.25,44.34,43.75,44.14,517900.0,28.4963,28.5543,28.1743,28.4255,517900.0
2008-10-03 14:40:00,44.14,44.26,43.98,44.06,452300.0,28.4255,28.5028,28.3224,28.374,452300.0
2008-10-03 14:50:00,44.07,44.47,44.07,44.41,441000.0,28.3804,28.638,28.3804,28.5993,441000.0
2008-10-03 15:00:00,44.42,44.68,44.34,44.59,996300.0,28.6058,28.7732,28.5543,28.7153,996300.0
2008-10-03 15:10:00,44.59,44.61,44.12,44.12,402800.0,28.7153,28.7281,28.4126,28.4126,402800.0
2008-10-03 15:20:00,44.12,44.46,44.01,44.37,387400.0,28.4126,28.6315,28.3418,28.5736,387400.0
2008-10-03 15:30:00,44.39,44.65,44.18,44.28,376900.0,28.5865,28.7539,28.4512,28.5156,376900.0
2008-10-03 15:40:00,44.27,44.27,43.67,43.67,576100.0,28.5092,28.5092,28.1228,28.1228,576100.0
2008-10-03 15:50:00,43.67,43.81,43.5,43.77,897700.0,28.1228,28.213,28.0133,28.1872,897700.0
2008-10-06 09:30:00,42.49,43.22,41.75,42.52,843100.0,27.3629,27.833,26.8864,27.3822,843100.0
2008-10-06 09:40:00,42.5,42.65,42.16,42.48,513100.0,27.3693,27.4659,27.1504,27.3565,513100.0
2008-10-06 09:50:00,42.49,42.52,42.09,42.18,392300.0,27.3629,27.3822,27.1053,27.1633,392300.0
2008-10-06 10:00:00,42.21,42.21,41.6,41.75,537100.0,27.1826,27.1826,26.7898,26.8864,537100.0
2008-10-06 10:10:00,41.75,41.8,41.55,41.72,522300.0,26.8864,26.9186,26.7576,26.867,522300.0
2008-10-06 10:20:00,41.72,41.89,41.55,41.62,417300.0,26.867,26.9765,26.7576,26.8026,417300.0
2008-10-06 10:30:00,41.61,41.83,41.0,41.05,714200.0,26.7962,26.9379,26.4034,26.4356,714200.0
2008-10-06 10:40:00,41.05,41.32,40.82,41.19,465500.0,26.4356,26.6094,26.2874,26.5257,465500.0
2008-10-06 10:50:00,41.18,41.56,40.97,41.51,421100.0,26.5193,26.764,26.384,26.7318,421100.0
2008-10-06 11:00:00,41.54,41.66,41.19,41.41,378900.0,26.7511,26.8284,26.5257,26.6674,378900.0
2008-10-06 11:10:00,41.41,41.71,41.41,41.7,236300.0,26.6674,26.8606,26.6674,26.8542,236300.0
2008-10-06 11:20:00,41.7,41.79,41.37,41.59,251700.0,26.8542,26.9121,26.6416,26.7833,251700.0
2008-10-06 11:30:00,41.6,41.75,41.42,41.52,216900.0,26.7898,26.8864,26.6738,26.7382,216900.0
2008-10-06 11:40:00,41.51,41.55,41.12,41.2,235400.0,26.7318,26.7576,26.4806,26.5322,235400.0
2008-10-06 11:50:00,41.2,41.26,41.04,41.2,306800.0,26.5322,26.5708,26.4291,26.5322,306800.0
2008-10-06 12:00:00,41.2,41.38,41.13,41.18,202400.0,26.5322,26.6481,26.4871,26.5193,202400.0
2008-10-06 12:10:00,41.18,41.27,40.92,41.0,532800.0,26.5193,26.5772,26.3518,26.4034,532800.0
2008-10-06 12:20:00,41.0,41.05,40.8,40.83,435100.0,26.4034,26.4356,26.2746,26.2939,435100.0
2008-10-06 12:30:00,40.83,40.91,40.56,40.57,431500.0,26.2939,26.3454,26.12,26.1264,431500.0
2008-10-06 12:40:00,40.56,40.67,40.38,40.55,309500.0,26.12,26.1908,26.0041,26.1136,309500.0
2008-10-06 12:50:00,40.55,40.63,40.38,40.45,243300.0,26.1136,26.1651,26.0041,26.0492,243300.0
2008-10-06 13:00:00,40.44,40.66,40.29,40.36,330700.0,26.0427,26.1844,25.9461,25.9912,330700.0
2008-10-06 13:10:00,40.35,40.55,40.34,40.48,265800.0,25.9848,26.1136,25.9783,26.0685,265800.0
2008-10-06 13:20:00,40.47,40.74,40.44,40.65,273800.0,26.0621,26.2359,26.0427,26.178,273800.0
2008-10-06 13:30:00,40.64,40.65,40.42,40.65,277100.0,26.1715,26.178,26.0299,26.178,277100.0
2008-10-06 13:40:00,40.65,40.84,40.54,40.54,369900.0,26.178,26.3003,26.1071,26.1071,369900.0
2008-10-06 13:50:00,40.54,40.62,40.38,40.45,390300.0,26.1071,26.1586,26.0041,26.0492,390300.0
2008-10-06 14:00:00,40.45,40.48,39.89,39.95,440100.0,26.0492,26.0685,25.6885,25.7272,440100.0
2008-10-06 14:10:00,40.05,40.05,39.54,39.56,541600.0,25.7916,25.7916,25.4631,25.476,541600.0
2008-10-06 14:20:00,39.54,39.56,38.95,39.21,829600.0,25.4631,25.476,25.0832,25.2506,829600.0
2008-10-06 14:30:00,39.2,39.26,38.8,39.09,753600.0,25.2442,25.2828,24.9866,25.1734,753600.0
2008-10-06 14:40:00,39.09,39.1,38.53,38.69,911800.0,25.1734,25.1798,24.8127,24.9158,911800.0
2008-10-06 14:50:00,38.69,38.91,38.35,38.48,963200.0,24.9158,25.0574,24.6968,24.7805,963200.0
2008-10-06 15:00:00,38.47,39.23,38.45,39.17,803500.0,24.7741,25.2635,24.7612,25.2249,803500.0
2008-10-06 15:10:00,39.17,40.5,39.08,40.32,979600.0,25.2249,26.0814,25.1669,25.9655,979600.0
2008-10-06 15:20:00,40.33,41.93,40.26,41.57,1210600.0,25.9719,27.0023,25.9268,26.7704,1210600.0
2008-10-06 15:30:00,41.58,41.65,40.61,40.7,1321800.0,26.7769,26.822,26.1522,26.2102,1321800.0
2008-10-06 15:40:00,40.69,41.83,40.58,41.8,1327400.0,26.2037,26.9379,26.1329,26.9186,1327400.0
2008-10-06 15:50:00,41.8,42.95,41.56,42.63,2068000.0,26.9186,27.6591,26.764,27.4531,2068000.0
2008-10-07 09:30:00,43.34,43.49,41.81,42.6,767100.0,27.9103,28.0069,26.925,27.4337,767100.0
2008-10-07 09:40:00,42.6,42.8,42.33,42.47,619800.0,27.4337,27.5625,27.2599,27.35,619800.0
2008-10-07 09:50:00,42.48,42.49,41.77,41.98,1109100.0,27.3565,27.3629,26.8992,27.0345,1109100.0
2008-10-07 10:00:00,41.97,42.14,41.62,42.13,1157400.0,27.028,27.1375,26.8026,27.1311,1157400.0
2008-10-07 10:10:00,42.13,42.48,42.04,42.3,550400.0,27.1311,27.3565,27.0731,27.2405,550400.0
2008-10-07 10:20:00,42.32,42.37,42.22,42.32,698300.0,27.2534,27.2856,27.189,27.2534,698300.0
2008-10-07 10:30:00,42.32,42.5,42.24,42.3,566100.0,27.2534,27.3693,27.2019,27.2405,566100.0
2008-10-07 10:40:00,42.31,42.34,42.19,42.22,509300.0,27.247,27.2663,27.1697,27.189,509300.0
2008-10-07 10:50:00,42.22,42.22,41.96,42.04,414600.0,27.189,27.189,27.0216,27.0731,414600.0
2008-10-07 11:00:00,42.04,42.05,41.62,41.83,1088300.0,27.0731,27.0795,26.8026,26.9379,1088300.0
2008-10-07 11:10:00,41.84,41.93,41.7,41.82,379500.0,26.9443,27.0023,26.8542,26.9314,379500.0
2008-10-07 11:20:00,41.82,41.82,40.93,40.95,914700.0,26.9314,26.9314,26.3583,26.3712,914700.0
2008-10-07 11:30:00,40.96,41.21,40.82,40.95,381400.0,26.3776,26.5386,26.2874,26.3712,381400.0
2008-10-07 11:40:00,40.95,41.52,40.94,41.5,467700.0,26.3712,26.7382,26.3647,26.7254,467700.0
2008-10-07 11:50:00,41.5,41.64,41.37,41.52,301200.0,26.7254,26.8155,26.6416,26.7382,301200.0
2008-10-07 12:00:00,41.52,41.53,41.3,41.43,233500.0,26.7382,26.7447,26.5966,26.6803,233500.0
2008-10-07 12:10:00,41.42,41.65,41.42,41.6,226300.0,26.6738,26.822,26.6738,26.7898,226300.0
2008-10-07 12:20:00,41.6,41.64,41.21,41.29,283200.0,26.7898,26.8155,26.5386,26.5901,283200.0
2008-10-07 12:30:00,41.3,41.31,40.93,41.03,362900.0,26.5966,26.603,26.3583,26.4227,362900.0
2008-10-07 12:40:00,41.01,41.09,40.79,40.88,546400.0,26.4098,26.4613,26.2681,26.3261,546400.0
2008-10-07 12:50:00,40.86,41.12,40.83,41.03,416100.0,26.3132,26.4806,26.2939,26.4227,416100.0
2008-10-07 13:00:00,41.03,41.47,41.03,41.4,512300.0,26.4227,26.706,26.4227,26.661,512300.0
2008-10-07 13:10:00,41.4,41.43,41.11,41.24,430300.0,26.661,26.6803,26.4742,26.5579,430300.0
2008-10-07 13:20:00,41.25,41.3,40.58,40.78,719700.0,26.5644,26.5966,26.1329,26.2617,719700.0
2008-10-07 13:30:00,40.79,41.09,40.65,40.99,374500.0,26.2681,26.4613,26.178,26.3969,374500.0
2008-10-07 13:40:00,40.99,41.01,40.45,40.49,528600.0,26.3969,26.4098,26.0492,26.0749,528600.0
2008-10-07 13:50:00,40.49,40.53,39.89,39.93,832400.0,26.0749,26.1007,25.6885,25.7143,832400.0
2008-10-07 14:00:00,39.92,40.57,39.82,40.56,616000.0,25.7079,26.1264,25.6435,26.12,616000.0
2008-10-07 14:10:00,40.54,41.24,40.42,41.08,812700.0,26.1071,26.5579,26.0299,26.4549,812700.0
2008-10-07 14:20:00,41.08,41.22,40.66,40.97,319200.0,26.4549,26.545,26.1844,26.384,319200.0
2008-10-07 14:30:00,40.98,41.24,40.83,40.98,299100.0,26.3905,26.5579,26.2939,26.3905,299100.0
2008-10-07 14:40:00,41.0,41.0,40.45,40.67,663600.0,26.4034,26.4034,26.0492,26.1908,663600.0
2008-10-07 14:50:00,40.67,40.73,40.45,40.51,348000.0,26.1908,26.2295,26.0492,26.0878,348000.0
2008-10-07 15:00:00,40.52,40.62,40.4,40.57,443600.0,26.0943,26.1586,26.017,26.1264,443600.0
2008-10-07 15:10:00,40.56,40.79,40.11,40.13,410900.0,26.12,26.2681,25.8302,25.8431,410900.0
2008-10-07 15:20:00,40.12,40.51,40.03,40.43,646500.0,25.8367,26.0878,25.7787,26.0363,646500.0
2008-10-07 15:30:00,40.46,40.73,40.19,40.44,707100.0,26.0556,26.2295,25.8817,26.0427,707100.0
2008-10-07 15:40:00,40.44,40.6,40.28,40.3,976100.0,26.0427,26.1458,25.9397,25.9526,976100.0
2008-10-07 15:50:00,40.29,40.52,39.84,39.92,1106300.0,25.9461,26.0943,25.6563,25.7079,1106300.0
2008-10-08 09:30:00,37.61,40.56,37.4,40.52,1268800.0,24.2203,26.12,24.085,26.0943,1268800.0
2008-10-08 09:40:00,40.55,41.07,40.38,40.87,1721200.0,26.1136,26.4484,26.0041,26.3196,1721200.0
2008-10-08 09:50:00,40.88,41.19,40.46,40.67,1071700.0,26.3261,26.5257,26.0556,26.1908,1071700.0
2008-10-08 10:00:00,40.67,40.95,40.52,40.55,820100.0,26.1908,26.3712,26.0943,26.1136,820100.0
2008-10-08 10:10:00,40.56,40.93,40.02,40.05,716400.0,26.12,26.3583,25.7723,25.7916,716400.0
2008-10-08 10:20:00,40.04,40.06,39.11,39.52,1097300.0,25.7851,25.798,25.1862,25.4503,1097300.0
2008-10-08 10:30:00,39.54,39.74,39.06,39.38,866900.0,25.4631,25.5919,25.154,25.3601,866900.0
2008-10-08 10:40:00,39.4,39.79,38.99,39.12,704800.0,25.373,25.6241,25.109,25.1927,704800.0
2008-10-08 10:50:00,39.11,40.12,39.06,39.82,513800.0,25.1862,25.8367,25.154,25.6435,513800.0
2008-10-08 11:00:00,39.82,40.3,39.43,40.09,794200.0,25.6435,25.9526,25.3923,25.8173,794200.0
2008-10-08 11:10:00,40.09,40.58,40.07,40.47,736300.0,25.8173,26.1329,25.8045,26.0621,736300.0
2008-10-08 11:20:00,40.48,40.75,40.27,40.27,448900.0,26.0685,26.2424,25.9333,25.9333,448900.0
2008-10-08 11:30:00,40.27,40.43,39.55,39.95,399500.0,25.9333,26.0363,25.4696,25.7272,399500.0
2008-10-08 11:40:00,39.93,40.13,39.3,39.81,476000.0,25.7143,25.8431,25.3086,25.637,476000.0
2008-10-08 11:50:00,39.81,39.92,39.28,39.78,547700.0,25.637,25.7079,25.2957,25.6177,547700.0
2008-10-08 12:00:00,39.79,39.84,39.16,39.36,539600.0,25.6241,25.6563,25.2184,25.3472,539600.0
2008-10-08 12:10:00,39.36,39.85,39.2,39.73,418500.0,25.3472,25.6628,25.2442,25.5855,418500.0
2008-10-08 12:20:00,39.73,39.78,39.3,39.55,321700.0,25.5855,25.6177,25.3086,25.4696,321700.0
2008-10-08 12:30:00,39.57,39.87,39.37,39.67,364200.0,25.4825,25.6757,25.3537,25.5469,364200.0
2008-10-08 12:40:00,39.66,40.0,39.57,39.69,381500.0,25.5404,25.7594,25.4825,25.5597,381500.0
2008-10-08 12:50:00,39.68,39.92,39.64,39.83,547700.0,25.5533,25.7079,25.5275,25.6499,547700.0
2008-10-08 13:00:00,39.83,40.53,39.82,40.51,547700.0,25.6499,26.1007,25.6435,26.0878,547700.0
2008-10-08 13:10:00,40.5,40.71,40.23,40.61,688300.0,26.0814,26.2166,25.9075,26.1522,688300.0
2008-10-08 13:20:00,40.65,40.71,40.09,40.15,526300.0,26.178,26.2166,25.8173,25.856,526300.0
2008-10-08 13:30:00,40.15,40.86,39.94,40.68,656800.0,25.856,26.3132,25.7207,26.1973,656800.0
2008-10-08 13:40:00,40.69,40.93,40.64,40.7,486500.0,26.2037,26.3583,26.1715,26.2102,486500.0
2008-10-08 13:50:00,40.71,41.14,40.7,41.04,607800.0,26.2166,26.4935,26.2102,26.4291,607800.0
2008-10-08 14:00:00,41.02,41.24,40.86,41.15,655100.0,26.4162,26.5579,26.3132,26.5,655100.0
2008-10-08 14:10:00,41.17,41.47,41.13,41.46,753900.0,26.5128,26.706,26.4871,26.6996,753900.0
2008-10-08 14:20:00,41.46,42.07,41.45,41.77,852500.0,26.6996,27.0924,26.6932,26.8992,852500.0
2008-10-08 14:30:00,41.77,42.19,41.72,42.08,642900.0,26.8992,27.1697,26.867,27.0989,642900.0
2008-10-08 14:40:00,42.08,42.17,41.48,41.88,560700.0,27.0989,27.1568,26.7125,26.9701,560700.0
2008-10-08 14:50:00,41.89,42.29,41.88,42.08,795200.0,26.9765,27.2341,26.9701,27.0989,795200.0
2008-10-08 15:00:00,42.08,42.19,41.76,42.0,991400.0,27.0989,27.1697,26.8928,27.0473,991400.0
2008-10-08 15:10:00,41.99,42.54,41.76,42.54,624200.0,27.0409,27.3951,26.8928,27.3951,624200.0
2008-10-08 15:20:00,42.55,42.77,42.32,42.54,751600.0,27.4015,27.5432,27.2534,27.3951,751600.0
2008-10-08 15:30:00,42.55,42.78,41.26,41.27,894000.0,27.4015,27.5497,26.5708,26.5772,894000.0
2008-10-08 15:40:00,41.27,41.88,41.07,41.18,1023800.0,26.5772,26.9701,26.4484,26.5193,1023800.0
2008-10-08 15:50:00,41.18,41.52,40.85,41.16,1556400.0,26.5193,26.7382,26.3068,26.5064,1556400.0
2008-10-09 09:30:00,42.15,42.15,40.49,40.74,469700.0,27.1439,27.1439,26.0749,26.2359,469700.0
2008-10-09 09:40:00,40.77,41.39,40.54,40.97,598200.0,26.2552,26.6545,26.1071,26.384,598200.0
2008-10-09 09:50:00,40.94,41.42,40.79,40.85,458200.0,26.3647,26.6738,26.2681,26.3068,458200.0
2008-10-09 10:00:00,40.85,41.03,40.49,40.97,456800.0,26.3068,26.4227,26.0749,26.384,456800.0
2008-10-09 10:10:00,40.97,41.19,40.77,41.14,409200.0,26.384,26.5257,26.2552,26.4935,409200.0
2008-10-09 10:20:00,41.14,41.24,40.42,40.54,317100.0,26.4935,26.5579,26.0299,26.1071,317100.0
2008-10-09 10:30:00,40.52,41.09,40.42,40.75,428000.0,26.0943,26.4613,26.0299,26.2424,428000.0
2008-10-09 10:40:00,40.76,41.23,40.65,41.1,460400.0,26.2488,26.5515,26.178,26.4678,460400.0
2008-10-09 10:50:00,41.13,41.16,40.52,40.72,336400.0,26.4871,26.5064,26.0943,26.223,336400.0
2008-10-09 11:00:00,40.72,41.02,40.42,40.99,303600.0,26.223,26.4162,26.0299,26.3969,303600.0
2008-10-09 11:10:00,40.98,41.42,40.87,41.42,306700.0,26.3905,26.6738,26.3196,26.6738,306700.0
2008-10-09 11:20:00,41.42,41.5,41.06,41.49,322700.0,26.6738,26.7254,26.442,26.7189,322700.0
2008-10-09 11:30:00,41.48,42.14,41.23,41.75,566700.0,26.7125,27.1375,26.5515,26.8864,566700.0
2008-10-09 11:40:00,41.75,42.34,41.7,42.13,346000.0,26.8864,27.2663,26.8542,27.1311,346000.0
2008-10-09 11:50:00,42.13,42.13,41.55,41.57,301300.0,27.1311,27.1311,26.7576,26.7704,301300.0
2008-10-09 12:00:00,41.57,41.67,41.28,41.61,222000.0,26.7704,26.8348,26.5837,26.7962,222000.0
2008-10-09 12:10:00,41.6,41.97,41.51,41.88,179000.0,26.7898,27.028,26.7318,26.9701,179000.0
2008-10-09 12:20:00,41.87,41.98,41.69,41.7,179200.0,26.9636,27.0345,26.8477,26.8542,179200.0
2008-10-09 12:30:00,41.7,41.77,41.5,41.5,176300.0,26.8542,26.8992,26.7254,26.7254,176300.0
2008-10-09 12:40:00,41.5,41.52,41.16,41.21,187100.0,26.7254,26.7382,26.5064,26.5386,187100.0
2008-10-09 12:50:00,41.2,41.36,41.12,41.22,246700.0,26.5322,26.6352,26.4806,26.545,246700.0
2008-10-09 13:00:00,41.26,41.43,41.25,41.4,204100.0,26.5708,26.6803,26.5644,26.661,204100.0
2008-10-09 13:10:00,41.4,41.74,41.4,41.6,214000.0,26.661,26.8799,26.661,26.7898,214000.0
2008-10-09 13:20:00,41.58,41.95,41.36,41.72,208600.0,26.7769,27.0151,26.6352,26.867,208600.0
2008-10-09 13:30:00,41.74,42.04,41.5,41.6,267200.0,26.8799,27.0731,26.7254,26.7898,267200.0
2008-10-09 13:40:00,41.58,41.82,41.47,41.54,226600.0,26.7769,26.9314,26.706,26.7511,226600.0
2008-10-09 13:50:00,41.53,41.65,41.4,41.58,191900.0,26.7447,26.822,26.661,26.7769,191900.0
2008-10-09 14:00:00,41.58,41.74,41.47,41.65,191500.0,26.7769,26.8799,26.706,26.822,191500.0
2008-10-09 14:10:00,41.66,41.68,41.11,41.2,230200.0,26.8284,26.8413,26.4742,26.5322,230200.0
2008-10-09 14:20:00,41.19,41.42,41.05,41.26,233200.0,26.5257,26.6738,26.4356,26.5708,233200.0
2008-10-09 14:30:00,41.26,41.41,41.0,41.14,235900.0,26.5708,26.6674,26.4034,26.4935,235900.0
2008-10-09 14:40:00,41.15,41.21,41.0,41.15,390900.0,26.5,26.5386,26.4034,26.5,390900.0
2008-10-09 14:50:00,41.13,41.14,40.94,41.0,382900.0,26.4871,26.4935,26.3647,26.4034,382900.0
2008-10-09 15:00:00,41.0,41.02,40.48,40.93,633800.0,26.4034,26.4162,26.0685,26.3583,633800.0
2008-10-09 15:10:00,40.92,40.96,40.15,40.18,566100.0,26.3518,26.3776,25.856,25.8753,566100.0
2008-10-09 15:20:00,40.17,40.19,39.42,39.49,884600.0,25.8689,25.8817,25.3859,25.4309,884600.0
2008-10-09 15:30:00,39.49,39.82,39.35,39.41,858900.0,25.4309,25.6435,25.3408,25.3794,858900.0
2008-10-09 15:40:00,39.42,39.44,37.02,37.18,1370700.0,25.3859,25.3987,23.8403,23.9433,1370700.0
2008-10-09 15:50:00,37.19,38.74,37.18,37.76,2177600.0,23.9498,24.948,23.9433,24.3169,2177600.0
2008-10-10 09:30:00,35.52,36.63,35.0,35.95,1198300.0,22.8743,23.5892,22.5395,23.1512,1198300.0
2008-10-10 09:40:00,35.92,38.74,35.58,37.71,1733400.0,23.1319,24.948,22.913,24.2847,1733400.0
2008-10-10 09:50:00,37.68,37.89,36.39,36.7,1133800.0,24.2653,24.4006,23.4346,23.6342,1133800.0
2008-10-10 10:00:00,36.71,38.56,36.61,37.68,995800.0,23.6407,24.832,23.5763,24.2653,995800.0
2008-10-10 10:10:00,37.73,38.02,37.08,37.32,729700.0,24.2975,24.4843,23.8789,24.0335,729700.0
2008-10-10 10:20:00,37.33,38.18,37.32,37.58,666100.0,24.0399,24.5873,24.0335,24.2009,666100.0
2008-10-10 10:30:00,37.59,37.75,37.07,37.51,454600.0,24.2074,24.3104,23.8725,24.1559,454600.0
2008-10-10 10:40:00,37.51,38.06,36.89,37.99,587400.0,24.1559,24.51,23.7566,24.465,587400.0
2008-10-10 10:50:00,37.96,38.11,37.51,37.8,475700.0,24.4456,24.5422,24.1559,24.3426,475700.0
2008-10-10 11:00:00,37.82,37.99,36.39,36.55,674600.0,24.3555,24.465,23.4346,23.5376,674600.0
2008-10-10 11:10:00,36.55,36.84,36.14,36.37,713700.0,23.5376,23.7244,23.2736,23.4217,713700.0
2008-10-10 11:20:00,36.37,36.59,36.15,36.3,328700.0,23.4217,23.5634,23.28,23.3766,328700.0
2008-10-10 11:30:00,36.3,36.45,36.14,36.3,599500.0,23.3766,23.4732,23.2736,23.3766,599500.0
2008-10-10 11:40:00,36.3,36.7,36.3,36.52,421300.0,23.3766,23.6342,23.3766,23.5183,421300.0
2008-10-10 11:50:00,36.52,36.63,36.02,36.16,546400.0,23.5183,23.5892,23.1963,23.2865,546400.0
2008-10-10 12:00:00,36.17,36.7,36.12,36.55,386700.0,23.2929,23.6342,23.2607,23.5376,386700.0
2008-10-10 12:10:00,36.55,37.82,36.55,37.58,504600.0,23.5376,24.3555,23.5376,24.2009,504600.0
2008-10-10 12:20:00,37.57,37.81,37.01,37.1,310200.0,24.1945,24.3491,23.8339,23.8918,310200.0
2008-10-10 12:30:00,37.1,37.53,36.73,36.83,640600.0,23.8918,24.1687,23.6535,23.7179,640600.0
2008-10-10 12:40:00,36.81,37.76,36.78,37.06,446500.0,23.7051,24.3169,23.6857,23.8661,446500.0
2008-10-10 12:50:00,37.06,37.52,37.03,37.36,219800.0,23.8661,24.1623,23.8467,24.0593,219800.0
2008-10-10 13:00:00,37.41,37.42,36.97,37.18,216500.0,24.0915,24.0979,23.8081,23.9433,216500.0
2008-10-10 13:10:00,37.19,37.21,36.38,36.45,472600.0,23.9498,23.9627,23.4282,23.4732,472600.0
2008-10-10 13:20:00,36.45,36.91,36.34,36.81,208900.0,23.4732,23.7695,23.4024,23.7051,208900.0
2008-10-10 13:30:00,36.83,36.84,36.41,36.71,236200.0,23.7179,23.7244,23.4475,23.6407,236200.0
2008-10-10 13:40:00,36.72,36.73,35.24,35.25,409400.0,23.6471,23.6535,22.694,22.7005,409400.0
2008-10-10 13:50:00,35.25,36.0,35.25,35.95,625600.0,22.7005,23.1834,22.7005,23.1512,625600.0
2008-10-10 14:00:00,35.96,36.77,35.57,36.75,438700.0,23.1577,23.6793,22.9065,23.6664,438700.0
2008-10-10 14:10:00,36.75,37.2,36.48,36.52,683200.0,23.6664,23.9562,23.4926,23.5183,683200.0
2008-10-10 14:20:00,36.5,36.91,36.0,36.13,378600.0,23.5054,23.7695,23.1834,23.2672,378600.0
2008-10-10 14:30:00,36.13,36.59,35.9,36.4,275100.0,23.2672,23.5634,23.119,23.441,275100.0
2008-10-10 14:40:00,36.41,36.81,36.13,36.4,280300.0,23.4475,23.7051,23.2672,23.441,280300.0
2008-10-10 14:50:00,36.4,36.46,35.72,36.2,348300.0,23.441,23.4797,23.0031,23.3122,348300.0
2008-10-10 15:00:00,36.2,36.61,36.1,36.31,492200.0,23.3122,23.5763,23.2478,23.3831,492200.0
2008-10-10 15:10:00,36.31,37.46,36.29,36.84,852800.0,23.3831,24.1237,23.3702,23.7244,852800.0
2008-10-10 15:20:00,36.84,37.71,36.72,37.45,812600.0,23.7244,24.2847,23.6471,24.1172,812600.0
2008-10-10 15:30:00,37.43,38.6,37.28,38.39,1202700.0,24.1043,24.8578,24.0077,24.7226,1202700.0
2008-10-10 15:40:00,38.4,38.41,37.69,37.74,1769200.0,24.729,24.7354,24.2718,24.304,1769200.0
2008-10-10 15:50:00,37.75,37.8,36.42,37.01,1187700.0,24.3104,24.3426,23.4539,23.8339,1187700.0
2008-10-13 09:30:00,39.46,39.46,38.41,38.83,1249800.0,25.4116,25.4116,24.7354,25.0059,1249800.0
2008-10-13 09:40:00,38.83,38.92,38.18,38.66,682400.0,25.0059,25.0639,24.5873,24.8964,682400.0
2008-10-13 09:50:00,38.68,38.75,38.04,38.12,404900.0,24.9093,24.9544,24.4972,24.5487,404900.0
2008-10-13 10:00:00,38.12,38.29,37.6,37.65,374600.0,24.5487,24.6582,24.2138,24.246,374600.0
2008-10-13 10:10:00,37.65,38.17,37.5,38.07,502800.0,24.246,24.5809,24.1494,24.5165,502800.0
2008-10-13 10:20:00,38.07,38.46,37.87,38.46,290200.0,24.5165,24.7676,24.3877,24.7676,290200.0
2008-10-13 10:30:00,38.45,38.52,38.24,38.51,208300.0,24.7612,24.8063,24.626,24.7998,208300.0
2008-10-13 10:40:00,38.49,38.52,38.29,38.49,219000.0,24.787,24.8063,24.6582,24.787,219000.0
2008-10-13 10:50:00,38.5,38.76,38.29,38.35,284800.0,24.7934,24.9608,24.6582,24.6968,284800.0
2008-10-13 11:00:00,38.33,38.62,38.26,38.53,155100.0,24.6839,24.8707,24.6388,24.8127,155100.0
2008-10-13 11:10:00,38.53,38.61,38.33,38.38,150400.0,24.8127,24.8642,24.6839,24.7161,150400.0
2008-10-13 11:20:00,38.37,38.43,38.31,38.4,171500.0,24.7097,24.7483,24.671,24.729,171500.0
2008-10-13 11:30:00,38.38,38.47,38.34,38.43,243300.0,24.7161,24.7741,24.6904,24.7483,243300.0
2008-10-13 11:40:00,38.43,38.55,38.34,38.35,178600.0,24.7483,24.8256,24.6904,24.6968,178600.0
2008-10-13 11:50:00,38.38,38.43,38.25,38.3,223400.0,24.7161,24.7483,24.6324,24.6646,223400.0
2008-10-13 12:00:00,38.31,38.47,38.19,38.47,196500.0,24.671,24.7741,24.5938,24.7741,196500.0
2008-10-13 12:10:00,38.48,38.72,38.47,38.62,340700.0,24.7805,24.9351,24.7741,24.8707,340700.0
2008-10-13 12:20:00,38.62,39.07,38.61,38.99,286200.0,24.8707,25.1605,24.8642,25.109,286200.0
2008-10-13 12:30:00,38.98,39.09,38.94,39.07,219200.0,25.1025,25.1734,25.0768,25.1605,219200.0
2008-10-13 12:40:00,39.07,39.14,38.98,39.05,171200.0,25.1605,25.2056,25.1025,25.1476,171200.0
2008-10-13 12:50:00,39.06,39.1,38.98,39.0,240200.0,25.154,25.1798,25.1025,25.1154,240200.0
2008-10-13 13:00:00,39.01,39.12,38.98,39.02,232100.0,25.1218,25.1927,25.1025,25.1283,232100.0
2008-10-13 13:10:00,39.02,39.09,39.02,39.06,196000.0,25.1283,25.1734,25.1283,25.154,196000.0
2008-10-13 13:20:00,39.06,39.19,39.0,39.07,189200.0,25.154,25.2378,25.1154,25.1605,189200.0
2008-10-13 13:30:00,39.06,39.42,39.05,39.15,447000.0,25.154,25.3859,25.1476,25.212,447000.0
2008-10-13 13:40:00,39.15,39.24,39.06,39.11,258800.0,25.212,25.27,25.154,25.1862,258800.0
2008-10-13 13:50:00,39.1,39.15,39.03,39.04,254400.0,25.1798,25.212,25.1347,25.1412,254400.0
2008-10-13 14:00:00,39.05,39.17,38.89,38.96,664800.0,25.1476,25.2249,25.0446,25.0896,664800.0
2008-10-13 14:10:00,38.96,39.07,38.91,38.96,177200.0,25.0896,25.1605,25.0574,25.0896,177200.0
2008-10-13 14:20:00,38.95,38.96,38.67,38.67,430000.0,25.0832,25.0896,24.9029,24.9029,430000.0
2008-10-13 14:30:00,38.68,38.96,38.67,38.88,150900.0,24.9093,25.0896,24.9029,25.0381,150900.0
2008-10-13 14:40:00,38.88,38.98,38.79,38.89,298900.0,25.0381,25.1025,24.9802,25.0446,298900.0
2008-10-13 14:50:00,38.88,39.05,38.63,38.98,199400.0,25.0381,25.1476,24.8771,25.1025,199400.0
2008-10-13 15:00:00,38.98,39.17,38.9,39.1,263500.0,25.1025,25.2249,25.051,25.1798,263500.0
2008-10-13 15:10:00,39.09,39.16,38.85,38.98,267900.0,25.1734,25.2184,25.0188,25.1025,267900.0
2008-10-13 15:20:00,38.97,39.24,38.97,39.13,639400.0,25.0961,25.27,25.0961,25.1991,639400.0
2008-10-13 15:30:00,39.14,39.43,39.09,39.33,560000.0,25.2056,25.3923,25.1734,25.3279,560000.0
2008-10-13 15:40:00,39.35,39.93,39.33,39.82,853200.0,25.3408,25.7143,25.3279,25.6435,853200.0
2008-10-13 15:50:00,39.82,40.85,39.81,40.71,1567700.0,25.6435,26.3068,25.637,26.2166,1567700.0
2008-10-14 09:30:00,42.28,42.68,41.51,42.01,673200.0,27.2277,27.4853,26.7318,27.0538,673200.0
2008-10-14 09:40:00,42.0,42.04,41.44,41.72,961700.0,27.0473,27.0731,26.6867,26.867,961700.0
2008-10-14 09:50:00,41.72,41.91,40.42,40.42,943300.0,26.867,26.9894,26.0299,26.0299,943300.0
2008-10-14 10:00:00,40.4,41.21,40.4,40.61,764500.0,26.017,26.5386,26.017,26.1522,764500.0
2008-10-14 10:10:00,40.63,41.15,40.27,41.02,753500.0,26.1651,26.5,25.9333,26.4162,753500.0
2008-10-14 10:20:00,41.01,41.03,40.5,40.71,278600.0,26.4098,26.4227,26.0814,26.2166,278600.0
2008-10-14 10:30:00,40.71,40.97,40.29,40.4,298800.0,26.2166,26.384,25.9461,26.017,298800.0
2008-10-14 10:40:00,40.41,40.48,39.8,40.4,377000.0,26.0234,26.0685,25.6306,26.017,377000.0
2008-10-14 10:50:00,40.39,40.58,40.2,40.55,302100.0,26.0105,26.1329,25.8882,26.1136,302100.0
2008-10-14 11:00:00,40.55,40.68,40.06,40.32,262100.0,26.1136,26.1973,25.798,25.9655,262100.0
2008-10-14 11:10:00,40.31,40.58,40.03,40.56,166200.0,25.959,26.1329,25.7787,26.12,166200.0
2008-10-14 11:20:00,40.53,40.88,40.29,40.7,268200.0,26.1007,26.3261,25.9461,26.2102,268200.0
2008-10-14 11:30:00,40.68,40.97,40.67,40.84,197100.0,26.1973,26.384,26.1908,26.3003,197100.0
2008-10-14 11:40:00,40.84,40.96,40.66,40.92,297400.0,26.3003,26.3776,26.1844,26.3518,297400.0
2008-10-14 11:50:00,40.88,40.91,40.6,40.6,265000.0,26.3261,26.3454,26.1458,26.1458,265000.0
2008-10-14 12:00:00,40.6,40.6,40.13,40.27,292000.0,26.1458,26.1458,25.8431,25.9333,292000.0
2008-10-14 12:10:00,40.26,40.31,40.07,40.27,187100.0,25.9268,25.959,25.8045,25.9333,187100.0
2008-10-14 12:20:00,40.27,40.38,40.19,40.36,214400.0,25.9333,26.0041,25.8817,25.9912,214400.0
2008-10-14 12:30:00,40.36,40.51,40.27,40.4,135400.0,25.9912,26.0878,25.9333,26.017,135400.0
2008-10-14 12:40:00,40.41,40.62,40.32,40.61,77000.0,26.0234,26.1586,25.9655,26.1522,77000.0
2008-10-14 12:50:00,40.62,40.69,40.4,40.43,99000.0,26.1586,26.2037,26.017,26.0363,99000.0
2008-10-14 13:00:00,40.45,40.49,40.21,40.28,162600.0,26.0492,26.0749,25.8946,25.9397,162600.0
2008-10-14 13:10:00,40.29,40.3,40.0,40.21,115200.0,25.9461,25.9526,25.7594,25.8946,115200.0
2008-10-14 13:20:00,40.23,40.26,40.1,40.26,86300.0,25.9075,25.9268,25.8238,25.9268,86300.0
2008-10-14 13:30:00,40.27,40.49,40.05,40.06,94900.0,25.9333,26.0749,25.7916,25.798,94900.0
2008-10-14 13:40:00,40.05,40.33,40.0,40.2,156700.0,25.7916,25.9719,25.7594,25.8882,156700.0
2008-10-14 13:50:00,40.23,40.31,40.02,40.06,422300.0,25.9075,25.959,25.7723,25.798,422300.0
2008-10-14 14:00:00,40.05,40.17,39.81,39.83,396000.0,25.7916,25.8689,25.637,25.6499,396000.0
2008-10-14 14:10:00,39.83,39.83,39.11,39.3,363200.0,25.6499,25.6499,25.1862,25.3086,363200.0
2008-10-14 14:20:00,39.29,39.52,39.11,39.45,319400.0,25.3021,25.4503,25.1862,25.4052,319400.0
2008-10-14 14:30:00,39.46,39.58,39.1,39.33,280600.0,25.4116,25.4889,25.1798,25.3279,280600.0
2008-10-14 14:40:00,39.32,39.41,38.87,39.0,399700.0,25.3215,25.3794,25.0317,25.1154,399700.0
2008-10-14 14:50:00,38.99,39.34,38.94,39.08,389600.0,25.109,25.3343,25.0768,25.1669,389600.0
2008-10-14 15:00:00,39.1,39.5,39.01,39.47,299000.0,25.1798,25.4374,25.1218,25.4181,299000.0
2008-10-14 15:10:00,39.48,39.94,39.41,39.6,392800.0,25.4245,25.7207,25.3794,25.5018,392800.0
2008-10-14 15:20:00,39.61,39.95,39.48,39.95,455800.0,25.5082,25.7272,25.4245,25.7272,455800.0
2008-10-14 15:30:00,39.97,40.43,39.63,39.69,450900.0,25.7401,26.0363,25.5211,25.5597,450900.0
2008-10-14 15:40:00,39.66,40.16,39.62,40.0,552500.0,25.5404,25.8624,25.5147,25.7594,552500.0
2008-10-14 15:50:00,39.98,40.0,39.67,39.74,724200.0,25.7465,25.7594,25.5469,25.5919,724200.0
2008-10-15 09:30:00,38.99,39.05,38.11,38.46,703700.0,25.109,25.1476,24.5422,24.7676,703700.0
2008-10-15 09:40:00,38.46,38.47,38.1,38.19,452000.0,24.7676,24.7741,24.5358,24.5938,452000.0
2008-10-15 09:50:00,38.19,38.66,38.12,38.41,332100.0,24.5938,24.8964,24.5487,24.7354,332100.0
2008-10-15 10:00:00,38.4,38.45,37.91,38.0,275300.0,24.729,24.7612,24.4135,24.4714,275300.0
2008-10-15 10:10:00,38.0,38.17,37.61,37.61,322300.0,24.4714,24.5809,24.2203,24.2203,322300.0
2008-10-15 10:20:00,37.6,37.85,37.53,37.67,338600.0,24.2138,24.3748,24.1687,24.2589,338600.0
2008-10-15 10:30:00,37.66,37.98,37.57,37.68,322500.0,24.2525,24.4585,24.1945,24.2653,322500.0
2008-10-15 10:40:00,37.69,37.75,37.06,37.19,308600.0,24.2718,24.3104,23.8661,23.9498,308600.0
2008-10-15 10:50:00,37.18,37.4,37.05,37.09,255700.0,23.9433,24.085,23.8596,23.8854,255700.0
2008-10-15 11:00:00,37.1,37.33,37.0,37.16,260100.0,23.8918,24.0399,23.8274,23.9305,260100.0
2008-10-15 11:10:00,37.17,37.34,37.03,37.31,209800.0,23.9369,24.0464,23.8467,24.0271,209800.0
2008-10-15 11:20:00,37.3,37.35,37.03,37.27,199900.0,24.0206,24.0528,23.8467,24.0013,199900.0
2008-10-15 11:30:00,37.24,37.53,37.17,37.44,223400.0,23.982,24.1687,23.9369,24.1108,223400.0
2008-10-15 11:40:00,37.45,37.57,37.32,37.42,154200.0,24.1172,24.1945,24.0335,24.0979,154200.0
2008-10-15 11:50:00,37.44,37.58,37.23,37.25,153900.0,24.1108,24.2009,23.9755,23.9884,153900.0
2008-10-15 12:00:00,37.24,37.41,37.15,37.24,217200.0,23.982,24.0915,23.924,23.982,217200.0
2008-10-15 12:10:00,37.22,37.32,37.01,37.23,243000.0,23.9691,24.0335,23.8339,23.9755,243000.0
2008-10-15 12:20:00,37.21,37.27,36.92,37.08,340900.0,23.9627,24.0013,23.7759,23.8789,340900.0
2008-10-15 12:30:00,37.08,37.27,37.04,37.26,234500.0,23.8789,24.0013,23.8532,23.9949,234500.0
2008-10-15 12:40:00,37.27,37.49,37.27,37.45,121900.0,24.0013,24.143,24.0013,24.1172,121900.0
2008-10-15 12:50:00,37.45,37.62,37.34,37.35,94100.0,24.1172,24.2267,24.0464,24.0528,94100.0
2008-10-15 13:00:00,37.37,37.39,37.2,37.32,117100.0,24.0657,24.0786,23.9562,24.0335,117100.0
2008-10-15 13:10:00,37.34,37.42,37.05,37.1,135000.0,24.0464,24.0979,23.8596,23.8918,135000.0
2008-10-15 13:20:00,37.11,37.31,36.97,37.08,152200.0,23.8983,24.0271,23.8081,23.8789,152200.0
2008-10-15 13:30:00,37.11,37.13,36.66,36.74,314100.0,23.8983,23.9111,23.6085,23.66,314100.0
2008-10-15 13:40:00,36.73,36.8,36.66,36.76,293400.0,23.6535,23.6986,23.6085,23.6729,293400.0
2008-10-15 13:50:00,36.74,36.85,36.55,36.68,172000.0,23.66,23.7308,23.5376,23.6213,172000.0
2008-10-15 14:00:00,36.69,36.72,36.48,36.63,305900.0,23.6278,23.6471,23.4926,23.5892,305900.0
2008-10-15 14:10:00,36.61,36.61,36.29,36.4,225000.0,23.5763,23.5763,23.3702,23.441,225000.0
2008-10-15 14:20:00,36.43,36.83,36.42,36.8,220300.0,23.4604,23.7179,23.4539,23.6986,220300.0
2008-10-15 14:30:00,36.81,36.93,36.69,36.78,187700.0,23.7051,23.7823,23.6278,23.6857,187700.0
2008-10-15 14:40:00,36.79,37.26,36.78,37.24,214800.0,23.6922,23.9949,23.6857,23.982,214800.0
2008-10-15 14:50:00,37.23,37.28,36.99,36.99,243800.0,23.9755,24.0077,23.821,23.821,243800.0
2008-10-15 15:00:00,36.99,37.38,36.85,37.31,490400.0,23.821,24.0721,23.7308,24.0271,490400.0
2008-10-15 15:10:00,37.31,37.33,36.94,37.02,462600.0,24.0271,24.0399,23.7888,23.8403,462600.0
2008-10-15 15:20:00,37.02,37.29,36.59,36.73,653800.0,23.8403,24.0142,23.5634,23.6535,653800.0
2008-10-15 15:30:00,36.75,36.81,36.21,36.37,731400.0,23.6664,23.7051,23.3187,23.4217,731400.0
2008-10-15 15:40:00,36.37,36.46,35.9,35.95,1003000.0,23.4217,23.4797,23.119,23.1512,1003000.0
2008-10-15 15:50:00,35.95,35.97,35.35,35.55,1838800.0,23.1512,23.1641,22.7649,22.8936,1838800.0
2008-10-16 09:30:00,36.8,37.13,34.96,35.48,761500.0,23.6986,23.9111,22.5137,22.8486,761500.0
2008-10-16 09:40:00,35.49,36.56,35.44,36.12,724400.0,22.855,23.5441,22.8228,23.2607,724400.0
2008-10-16 09:50:00,36.14,36.37,35.51,35.81,458700.0,23.2736,23.4217,22.8679,23.0611,458700.0
2008-10-16 10:00:00,35.82,36.06,35.29,35.72,543600.0,23.0675,23.2221,22.7262,23.0031,543600.0
2008-10-16 10:10:00,35.72,35.78,34.94,35.05,653600.0,23.0031,23.0418,22.5008,22.5717,653600.0
2008-10-16 10:20:00,35.02,35.55,34.92,34.94,400600.0,22.5523,22.8936,22.4879,22.5008,400600.0
2008-10-16 10:30:00,34.92,34.98,34.38,34.64,414300.0,22.4879,22.5266,22.1402,22.3076,414300.0
2008-10-16 10:40:00,34.63,35.1,34.49,35.03,490800.0,22.3012,22.6039,22.211,22.5588,490800.0
2008-10-16 10:50:00,35.05,35.18,34.54,34.63,631400.0,22.5717,22.6554,22.2432,22.3012,631400.0
2008-10-16 11:00:00,34.64,34.73,34.15,34.28,393400.0,22.3076,22.3656,21.9921,22.0758,393400.0
2008-10-16 11:10:00,34.29,34.63,33.96,34.6,556000.0,22.0822,22.3012,21.8697,22.2819,556000.0
2008-10-16 11:20:00,34.6,35.16,34.52,34.86,371900.0,22.2819,22.6425,22.2303,22.4493,371900.0
2008-10-16 11:30:00,34.8,35.7,34.8,35.6,366900.0,22.4107,22.9902,22.4107,22.9258,366900.0
2008-10-16 11:40:00,35.62,35.83,35.33,35.49,493000.0,22.9387,23.074,22.752,22.855,493000.0
2008-10-16 11:50:00,35.48,36.3,35.27,36.08,524700.0,22.8486,23.3766,22.7133,23.235,524700.0
2008-10-16 12:00:00,36.07,36.47,35.86,36.14,339800.0,23.2285,23.4861,23.0933,23.2736,339800.0
2008-10-16 12:10:00,36.14,37.43,36.08,37.06,561300.0,23.2736,24.1043,23.235,23.8661,561300.0
2008-10-16 12:20:00,37.07,38.05,36.62,36.62,672100.0,23.8725,24.5036,23.5827,23.5827,672100.0
2008-10-16 12:30:00,36.61,36.75,36.14,36.52,518000.0,23.5763,23.6664,23.2736,23.5183,518000.0
2008-10-16 12:40:00,36.52,36.68,36.02,36.41,239500.0,23.5183,23.6213,23.1963,23.4475,239500.0
2008-10-16 12:50:00,36.42,36.66,36.13,36.42,269600.0,23.4539,23.6085,23.2672,23.4539,269600.0
2008-10-16 13:00:00,36.42,36.68,36.02,36.11,308300.0,23.4539,23.6213,23.1963,23.2543,308300.0
2008-10-16 13:10:00,36.1,36.67,36.06,36.49,384100.0,23.2478,23.6149,23.2221,23.499,384100.0
2008-10-16 13:20:00,36.48,36.67,36.41,36.51,421800.0,23.4926,23.6149,23.4475,23.5119,421800.0
2008-10-16 13:30:00,36.5,36.58,36.12,36.21,320300.0,23.5054,23.557,23.2607,23.3187,320300.0
2008-10-16 13:40:00,36.21,36.57,36.15,36.46,698700.0,23.3187,23.5505,23.28,23.4797,698700.0
2008-10-16 13:50:00,36.46,37.23,36.42,37.11,739200.0,23.4797,23.9755,23.4539,23.8983,739200.0
2008-10-16 14:00:00,37.12,37.2,36.69,36.8,268800.0,23.9047,23.9562,23.6278,23.6986,268800.0
2008-10-16 14:10:00,36.77,37.5,36.76,37.44,452300.0,23.6793,24.1494,23.6729,24.1108,452300.0
2008-10-16 14:20:00,37.44,37.45,36.89,37.16,199500.0,24.1108,24.1172,23.7566,23.9305,199500.0
2008-10-16 14:30:00,37.17,37.57,37.15,37.53,523500.0,23.9369,24.1945,23.924,24.1687,523500.0
2008-10-16 14:40:00,37.54,37.85,37.38,37.83,565000.0,24.1752,24.3748,24.0721,24.3619,565000.0
2008-10-16 14:50:00,37.82,38.02,37.55,37.66,837100.0,24.3555,24.4843,24.1816,24.2525,837100.0
2008-10-16 15:00:00,37.66,38.05,37.5,38.04,644200.0,24.2525,24.5036,24.1494,24.4972,644200.0
2008-10-16 15:10:00,38.04,38.23,37.8,37.99,827700.0,24.4972,24.6195,24.3426,24.465,827700.0
2008-10-16 15:20:00,37.98,38.02,37.64,37.87,653100.0,24.4585,24.4843,24.2396,24.3877,653100.0
2008-10-16 15:30:00,37.87,38.0,37.18,37.49,831800.0,24.3877,24.4714,23.9433,24.143,831800.0
2008-10-16 15:40:00,37.48,37.99,37.38,37.96,1282700.0,24.1365,24.465,24.0721,24.4456,1282700.0
2008-10-16 15:50:00,37.97,38.04,37.59,37.93,1367600.0,24.4521,24.4972,24.2074,24.4263,1367600.0
2008-10-17 09:30:00,36.93,37.49,36.53,36.89,1083600.0,23.7823,24.143,23.5248,23.7566,1083600.0
2008-10-17 09:40:00,36.97,37.48,36.93,37.3,440200.0,23.8081,24.1365,23.7823,24.0206,440200.0
2008-10-17 09:50:00,37.3,37.88,37.19,37.88,850100.0,24.0206,24.3941,23.9498,24.3941,850100.0
2008-10-17 10:00:00,37.86,38.02,37.43,37.46,468000.0,24.3813,24.4843,24.1043,24.1237,468000.0
2008-10-17 10:10:00,37.45,37.72,37.32,37.64,308600.0,24.1172,24.2911,24.0335,24.2396,308600.0
2008-10-17 10:20:00,37.63,37.75,37.26,37.45,250800.0,24.2331,24.3104,23.9949,24.1172,250800.0
2008-10-17 10:30:00,37.45,37.56,37.09,37.49,218300.0,24.1172,24.1881,23.8854,24.143,218300.0
2008-10-17 10:40:00,37.48,37.92,37.4,37.91,201000.0,24.1365,24.4199,24.085,24.4135,201000.0
2008-10-17 10:50:00,37.89,38.16,37.85,37.95,385300.0,24.4006,24.5744,24.3748,24.4392,385300.0
2008-10-17 11:00:00,37.94,38.36,37.94,38.32,237200.0,24.4328,24.7032,24.4328,24.6775,237200.0
2008-10-17 11:10:00,38.32,38.54,38.24,38.38,276600.0,24.6775,24.8192,24.626,24.7161,276600.0
2008-10-17 11:20:00,38.37,38.42,37.97,38.15,228200.0,24.7097,24.7419,24.4521,24.568,228200.0
2008-10-17 11:30:00,38.11,38.25,37.72,37.83,135000.0,24.5422,24.6324,24.2911,24.3619,135000.0
2008-10-17 11:40:00,37.82,38.11,37.74,37.85,117800.0,24.3555,24.5422,24.304,24.3748,117800.0
2008-10-17 11:50:00,37.88,37.96,37.73,37.74,75500.0,24.3941,24.4456,24.2975,24.304,75500.0
2008-10-17 12:00:00,37.72,37.86,37.6,37.68,79200.0,24.2911,24.3813,24.2138,24.2653,79200.0
2008-10-17 12:10:00,37.69,37.88,37.68,37.76,128700.0,24.2718,24.3941,24.2653,24.3169,128700.0
2008-10-17 12:20:00,37.77,38.05,37.77,37.91,114500.0,24.3233,24.5036,24.3233,24.4135,114500.0
2008-10-17 12:30:00,37.91,38.01,37.85,37.99,128300.0,24.4135,24.4778,24.3748,24.465,128300.0
2008-10-17 12:40:00,37.98,38.26,37.95,38.26,202200.0,24.4585,24.6388,24.4392,24.6388,202200.0
2008-10-17 12:50:00,38.26,38.65,38.18,38.63,336900.0,24.6388,24.89,24.5873,24.8771,336900.0
2008-10-17 13:00:00,38.62,38.98,38.62,38.75,343900.0,24.8707,25.1025,24.8707,24.9544,343900.0
2008-10-17 13:10:00,38.74,38.95,38.68,38.85,264100.0,24.948,25.0832,24.9093,25.0188,264100.0
2008-10-17 13:20:00,38.84,39.38,38.75,39.29,392900.0,25.0124,25.3601,24.9544,25.3021,392900.0
2008-10-17 13:30:00,39.3,39.69,39.3,39.61,416500.0,25.3086,25.5597,25.3086,25.5082,416500.0
2008-10-17 13:40:00,39.61,39.85,39.37,39.52,317700.0,25.5082,25.6628,25.3537,25.4503,317700.0
2008-10-17 13:50:00,39.51,39.58,39.35,39.45,357200.0,25.4438,25.4889,25.3408,25.4052,357200.0
2008-10-17 14:00:00,39.45,39.77,39.39,39.43,322000.0,25.4052,25.6113,25.3665,25.3923,322000.0
2008-10-17 14:10:00,39.41,39.64,39.36,39.5,468000.0,25.3794,25.5275,25.3472,25.4374,468000.0
2008-10-17 14:20:00,39.51,39.55,39.4,39.44,342200.0,25.4438,25.4696,25.373,25.3987,342200.0
2008-10-17 14:30:00,39.44,39.64,39.02,39.04,278400.0,25.3987,25.5275,25.1283,25.1412,278400.0
2008-10-17 14:40:00,39.03,39.39,38.79,39.29,308000.0,25.1347,25.3665,24.9802,25.3021,308000.0
2008-10-17 14:50:00,39.3,39.36,38.98,39.24,295200.0,25.3086,25.3472,25.1025,25.27,295200.0
2008-10-17 15:00:00,39.25,39.64,39.2,39.49,451800.0,25.2764,25.5275,25.2442,25.4309,451800.0
2008-10-17 15:10:00,39.47,39.48,38.9,38.9,1082900.0,25.4181,25.4245,25.051,25.051,1082900.0
2008-10-17 15:20:00,38.9,39.3,38.24,39.27,513900.0,25.051,25.3086,24.626,25.2893,513900.0
2008-10-17 15:30:00,39.27,39.46,38.93,39.15,496300.0,25.2893,25.4116,25.0703,25.212,496300.0
2008-10-17 15:40:00,39.16,39.71,39.07,39.63,775800.0,25.2184,25.5726,25.1605,25.5211,775800.0
2008-10-17 15:50:00,39.63,39.73,39.23,39.35,1426600.0,25.5211,25.5855,25.2635,25.3408,1426600.0
2008-10-20 09:30:00,39.86,39.86,38.92,39.41,423700.0,25.6692,25.6692,25.0639,25.3794,423700.0
2008-10-20 09:40:00,39.4,39.61,39.32,39.55,330000.0,25.373,25.5082,25.3215,25.4696,330000.0
2008-10-20 09:50:00,39.55,39.91,39.33,39.71,368500.0,25.4696,25.7014,25.3279,25.5726,368500.0
2008-10-20 10:00:00,39.72,39.94,39.29,39.48,557400.0,25.5791,25.7207,25.3021,25.4245,557400.0
2008-10-20 10:10:00,39.47,39.56,38.92,38.93,512000.0,25.4181,25.476,25.0639,25.0703,512000.0
2008-10-20 10:20:00,38.92,39.0,38.79,38.92,399500.0,25.0639,25.1154,24.9802,25.0639,399500.0
2008-10-20 10:30:00,38.92,39.17,38.67,38.8,423500.0,25.0639,25.2249,24.9029,24.9866,423500.0
2008-10-20 10:40:00,38.79,38.85,38.48,38.73,240600.0,24.9802,25.0188,24.7805,24.9415,240600.0
2008-10-20 10:50:00,38.71,38.86,38.08,38.4,204700.0,24.9286,25.0252,24.5229,24.729,204700.0
2008-10-20 11:00:00,38.42,38.44,37.65,37.69,350500.0,24.7419,24.7548,24.246,24.2718,350500.0
2008-10-20 11:10:00,37.69,37.82,37.4,37.66,569500.0,24.2718,24.3555,24.085,24.2525,569500.0
2008-10-20 11:20:00,37.68,37.72,37.02,37.34,523000.0,24.2653,24.2911,23.8403,24.0464,523000.0
2008-10-20 11:30:00,37.34,37.58,37.3,37.47,194200.0,24.0464,24.2009,24.0206,24.1301,194200.0
2008-10-20 11:40:00,37.48,37.98,37.36,37.82,211000.0,24.1365,24.4585,24.0593,24.3555,211000.0
2008-10-20 11:50:00,37.8,38.0,37.69,37.78,232800.0,24.3426,24.4714,24.2718,24.3297,232800.0
2008-10-20 12:00:00,37.78,37.79,37.43,37.49,175700.0,24.3297,24.3362,24.1043,24.143,175700.0
2008-10-20 12:10:00,37.49,37.76,37.45,37.63,165900.0,24.143,24.3169,24.1172,24.2331,165900.0
2008-10-20 12:20:00,37.64,37.66,37.5,37.57,135900.0,24.2396,24.2525,24.1494,24.1945,135900.0
2008-10-20 12:30:00,37.56,37.77,37.48,37.65,144900.0,24.1881,24.3233,24.1365,24.246,144900.0
2008-10-20 12:40:00,37.66,37.76,37.56,37.74,174800.0,24.2525,24.3169,24.1881,24.304,174800.0
2008-10-20 12:50:00,37.73,37.73,37.54,37.6,123100.0,24.2975,24.2975,24.1752,24.2138,123100.0
2008-10-20 13:00:00,37.6,37.6,37.3,37.34,182100.0,24.2138,24.2138,24.0206,24.0464,182100.0
2008-10-20 13:10:00,37.35,37.44,37.2,37.35,162000.0,24.0528,24.1108,23.9562,24.0528,162000.0
2008-10-20 13:20:00,37.35,37.61,37.3,37.49,319600.0,24.0528,24.2203,24.0206,24.143,319600.0
2008-10-20 13:30:00,37.49,37.62,37.34,37.38,205400.0,24.143,24.2267,24.0464,24.0721,205400.0
2008-10-20 13:40:00,37.4,37.65,37.33,37.61,170200.0,24.085,24.246,24.0399,24.2203,170200.0
2008-10-20 13:50:00,37.6,37.68,37.49,37.52,253200.0,24.2138,24.2653,24.143,24.1623,253200.0
2008-10-20 14:00:00,37.52,37.96,37.47,37.95,330200.0,24.1623,24.4456,24.1301,24.4392,330200.0
2008-10-20 14:10:00,37.94,38.13,37.82,37.83,347200.0,24.4328,24.5551,24.3555,24.3619,347200.0
2008-10-20 14:20:00,37.83,37.86,37.69,37.84,285200.0,24.3619,24.3813,24.2718,24.3684,285200.0
2008-10-20 14:30:00,37.85,37.96,37.72,37.91,288500.0,24.3748,24.4456,24.2911,24.4135,288500.0
2008-10-20 14:40:00,37.91,38.09,37.88,38.01,285700.0,24.4135,24.5294,24.3941,24.4778,285700.0
2008-10-20 14:50:00,38.0,38.04,37.82,38.03,261700.0,24.4714,24.4972,24.3555,24.4907,261700.0
2008-10-20 15:00:00,38.03,38.13,37.83,37.94,347500.0,24.4907,24.5551,24.3619,24.4328,347500.0
2008-10-20 15:10:00,37.94,38.03,37.77,37.91,348600.0,24.4328,24.4907,24.3233,24.4135,348600.0
2008-10-20 15:20:00,37.91,37.94,37.67,37.73,455600.0,24.4135,24.4328,24.2589,24.2975,455600.0
2008-10-20 15:30:00,37.73,37.94,37.57,37.8,481800.0,24.2975,24.4328,24.1945,24.3426,481800.0
2008-10-20 15:40:00,37.8,37.8,37.54,37.7,818200.0,24.3426,24.3426,24.1752,24.2782,818200.0
2008-10-20 15:50:00,37.71,38.19,37.71,38.07,775500.0,24.2847,24.5938,24.2847,24.5165,775500.0
2008-10-21 09:30:00,37.42,38.32,37.42,38.28,506000.0,24.0979,24.6775,24.0979,24.6517,506000.0
2008-10-21 09:40:00,38.29,38.87,38.2,38.45,410000.0,24.6582,25.0317,24.6002,24.7612,410000.0
2008-10-21 09:50:00,38.44,38.47,38.22,38.45,273900.0,24.7548,24.7741,24.6131,24.7612,273900.0
2008-10-21 10:00:00,38.44,38.95,38.42,38.71,319200.0,24.7548,25.0832,24.7419,24.9286,319200.0
2008-10-21 10:10:00,38.71,39.16,38.53,38.97,475300.0,24.9286,25.2184,24.8127,25.0961,475300.0
2008-10-21 10:20:00,38.99,39.22,38.82,38.9,248100.0,25.109,25.2571,24.9995,25.051,248100.0
2008-10-21 10:30:00,38.91,38.91,38.67,38.74,200900.0,25.0574,25.0574,24.9029,24.948,200900.0
2008-10-21 10:40:00,38.73,38.95,38.65,38.71,113400.0,24.9415,25.0832,24.89,24.9286,113400.0
2008-10-21 10:50:00,38.73,38.79,38.58,38.65,244800.0,24.9415,24.9802,24.8449,24.89,244800.0
2008-10-21 11:00:00,38.64,38.75,38.5,38.61,121400.0,24.8836,24.9544,24.7934,24.8642,121400.0
2008-10-21 11:10:00,38.59,38.82,38.58,38.79,90900.0,24.8514,24.9995,24.8449,24.9802,90900.0
2008-10-21 11:20:00,38.76,38.76,38.35,38.38,121700.0,24.9608,24.9608,24.6968,24.7161,121700.0
2008-10-21 11:30:00,38.38,38.66,38.37,38.65,131100.0,24.7161,24.8964,24.7097,24.89,131100.0
2008-10-21 11:40:00,38.65,38.73,38.55,38.56,201500.0,24.89,24.9415,24.8256,24.832,201500.0
2008-10-21 11:50:00,38.56,38.57,38.04,38.13,201400.0,24.832,24.8385,24.4972,24.5551,201400.0
2008-10-21 12:00:00,38.12,38.56,38.01,38.5,211400.0,24.5487,24.832,24.4778,24.7934,211400.0
2008-10-21 12:10:00,38.5,38.56,38.23,38.26,186100.0,24.7934,24.832,24.6195,24.6388,186100.0
2008-10-21 12:20:00,38.27,38.43,38.13,38.21,143800.0,24.6453,24.7483,24.5551,24.6066,143800.0
2008-10-21 12:30:00,38.21,38.37,38.11,38.33,180500.0,24.6066,24.7097,24.5422,24.6839,180500.0
2008-10-21 12:40:00,38.34,38.38,38.01,38.04,137100.0,24.6904,24.7161,24.4778,24.4972,137100.0
2008-10-21 12:50:00,38.05,38.09,37.7,37.7,129400.0,24.5036,24.5294,24.2782,24.2782,129400.0
2008-10-21 13:00:00,37.7,37.96,37.63,37.91,159400.0,24.2782,24.4456,24.2331,24.4135,159400.0
2008-10-21 13:10:00,37.91,37.96,37.81,37.88,73600.0,24.4135,24.4456,24.3491,24.3941,73600.0
2008-10-21 13:20:00,37.88,38.14,37.87,37.96,107500.0,24.3941,24.5616,24.3877,24.4456,107500.0
2008-10-21 13:30:00,37.95,38.22,37.85,38.15,175200.0,24.4392,24.6131,24.3748,24.568,175200.0
2008-10-21 13:40:00,38.16,38.19,37.85,38.02,132400.0,24.5744,24.5938,24.3748,24.4843,132400.0
2008-10-21 13:50:00,38.02,38.13,37.9,38.13,168800.0,24.4843,24.5551,24.407,24.5551,168800.0
2008-10-21 14:00:00,38.12,38.25,37.98,37.99,113900.0,24.5487,24.6324,24.4585,24.465,113900.0
2008-10-21 14:10:00,37.99,38.21,37.91,38.11,208300.0,24.465,24.6066,24.4135,24.5422,208300.0
2008-10-21 14:20:00,38.11,38.26,38.08,38.17,172900.0,24.5422,24.6388,24.5229,24.5809,172900.0
2008-10-21 14:30:00,38.18,38.29,38.07,38.22,177200.0,24.5873,24.6582,24.5165,24.6131,177200.0
2008-10-21 14:40:00,38.22,38.67,38.21,38.59,385900.0,24.6131,24.9029,24.6066,24.8514,385900.0
2008-10-21 14:50:00,38.59,38.67,38.47,38.64,341000.0,24.8514,24.9029,24.7741,24.8836,341000.0
2008-10-21 15:00:00,38.64,38.88,38.54,38.58,270900.0,24.8836,25.0381,24.8192,24.8449,270900.0
2008-10-21 15:10:00,38.56,38.69,38.4,38.4,127600.0,24.832,24.9158,24.729,24.729,127600.0
2008-10-21 15:20:00,38.38,38.44,38.11,38.16,268000.0,24.7161,24.7548,24.5422,24.5744,268000.0
2008-10-21 15:30:00,38.17,38.27,37.88,38.02,267200.0,24.5809,24.6453,24.3941,24.4843,267200.0
2008-10-21 15:40:00,38.02,38.28,37.64,37.73,324900.0,24.4843,24.6517,24.2396,24.2975,324900.0
2008-10-21 15:50:00,37.72,37.94,37.62,37.66,436800.0,24.2911,24.4328,24.2267,24.2525,436800.0
2008-10-22 09:30:00,37.29,37.29,35.9,35.94,793900.0,24.0142,24.0142,23.119,23.1448,793900.0
2008-10-22 09:40:00,35.95,36.35,35.86,35.9,514000.0,23.1512,23.4088,23.0933,23.119,514000.0
2008-10-22 09:50:00,35.89,35.92,35.47,35.58,470200.0,23.1126,23.1319,22.8421,22.913,470200.0
2008-10-22 10:00:00,35.58,35.7,35.23,35.42,531900.0,22.913,22.9902,22.6876,22.8099,531900.0
2008-10-22 10:10:00,35.43,35.9,35.41,35.68,347900.0,22.8164,23.119,22.8035,22.9774,347900.0
2008-10-22 10:20:00,35.68,35.85,35.36,35.4,430000.0,22.9774,23.0868,22.7713,22.797,430000.0
2008-10-22 10:30:00,35.39,35.9,35.35,35.87,494000.0,22.7906,23.119,22.7649,23.0997,494000.0
2008-10-22 10:40:00,35.88,36.11,35.66,36.01,340800.0,23.1062,23.2543,22.9645,23.1899,340800.0
2008-10-22 10:50:00,36.01,36.09,35.74,35.98,379600.0,23.1899,23.2414,23.016,23.1706,379600.0
2008-10-22 11:00:00,35.98,35.99,35.51,35.57,287600.0,23.1706,23.177,22.8679,22.9065,287600.0
2008-10-22 11:10:00,35.58,36.01,35.56,36.0,346900.0,22.913,23.1899,22.9001,23.1834,346900.0
2008-10-22 11:20:00,36.01,36.12,35.77,35.81,274500.0,23.1899,23.2607,23.0353,23.0611,274500.0
2008-10-22 11:30:00,35.8,36.0,35.65,35.78,170300.0,23.0546,23.1834,22.958,23.0418,170300.0
2008-10-22 11:40:00,35.76,36.05,35.69,35.97,238700.0,23.0289,23.2156,22.9838,23.1641,238700.0
2008-10-22 11:50:00,35.97,35.98,35.81,35.91,119500.0,23.1641,23.1706,23.0611,23.1255,119500.0
2008-10-22 12:00:00,35.9,35.9,35.61,35.81,127100.0,23.119,23.119,22.9323,23.0611,127100.0
2008-10-22 12:10:00,35.8,35.8,35.56,35.66,145200.0,23.0546,23.0546,22.9001,22.9645,145200.0
2008-10-22 12:20:00,35.67,35.88,35.67,35.76,110000.0,22.9709,23.1062,22.9709,23.0289,110000.0
2008-10-22 12:30:00,35.76,35.79,35.65,35.76,130800.0,23.0289,23.0482,22.958,23.0289,130800.0
2008-10-22 12:40:00,35.75,35.85,35.7,35.77,161700.0,23.0224,23.0868,22.9902,23.0353,161700.0
2008-10-22 12:50:00,35.77,35.89,35.7,35.7,148200.0,23.0353,23.1126,22.9902,22.9902,148200.0
2008-10-22 13:00:00,35.69,35.69,35.42,35.5,153700.0,22.9838,22.9838,22.8099,22.8614,153700.0
2008-10-22 13:10:00,35.52,35.52,35.19,35.27,230300.0,22.8743,22.8743,22.6618,22.7133,230300.0
2008-10-22 13:20:00,35.27,35.31,34.93,35.05,416500.0,22.7133,22.7391,22.4944,22.5717,416500.0
2008-10-22 13:30:00,35.06,35.21,34.94,34.96,229800.0,22.5781,22.6747,22.5008,22.5137,229800.0
2008-10-22 13:40:00,34.95,35.27,34.94,35.25,286900.0,22.5073,22.7133,22.5008,22.7005,286900.0
2008-10-22 13:50:00,35.24,35.4,35.17,35.33,179600.0,22.694,22.797,22.6489,22.752,179600.0
2008-10-22 14:00:00,35.32,35.39,35.14,35.16,165100.0,22.7455,22.7906,22.6296,22.6425,165100.0
2008-10-22 14:10:00,35.16,35.24,35.06,35.17,205700.0,22.6425,22.694,22.5781,22.6489,205700.0
2008-10-22 14:20:00,35.17,35.44,35.14,35.36,211400.0,22.6489,22.8228,22.6296,22.7713,211400.0
2008-10-22 14:30:00,35.36,35.36,35.06,35.11,175300.0,22.7713,22.7713,22.5781,22.6103,175300.0
2008-10-22 14:40:00,35.1,35.11,34.91,35.0,191300.0,22.6039,22.6103,22.4815,22.5395,191300.0
2008-10-22 14:50:00,35.0,35.2,34.86,35.12,373700.0,22.5395,22.6683,22.4493,22.6167,373700.0
2008-10-22 15:00:00,35.12,35.21,34.9,35.03,262800.0,22.6167,22.6747,22.4751,22.5588,262800.0
2008-10-22 15:10:00,35.03,35.08,34.47,34.48,494200.0,22.5588,22.591,22.1981,22.2046,494200.0
2008-10-22 15:20:00,34.47,34.62,34.04,34.05,814400.0,22.1981,22.2947,21.9212,21.9277,814400.0
2008-10-22 15:30:00,34.05,34.13,33.09,33.21,1007000.0,21.9277,21.9792,21.3094,21.3867,1007000.0
2008-10-22 15:40:00,33.2,33.45,32.39,33.4,2563100.0,21.3803,21.5413,20.8587,21.5091,2563100.0
2008-10-22 15:50:00,33.36,33.76,33.18,33.46,2515700.0,21.4833,21.7409,21.3674,21.5477,2515700.0
2008-10-23 09:30:00,33.46,33.96,33.1,33.62,633900.0,21.5477,21.8697,21.3159,21.6508,633900.0
2008-10-23 09:40:00,33.62,33.98,32.8,32.81,410800.0,21.6508,21.8826,21.1227,21.1291,410800.0
2008-10-23 09:50:00,32.79,32.85,32.35,32.57,512700.0,21.1163,21.1549,20.8329,20.9746,512700.0
2008-10-23 10:00:00,32.58,32.83,32.42,32.67,446700.0,20.981,21.142,20.878,21.039,446700.0
2008-10-23 10:10:00,32.66,33.04,32.58,32.71,416800.0,21.0325,21.2772,20.981,21.0647,416800.0
2008-10-23 10:20:00,32.71,32.8,32.26,32.35,368700.0,21.0647,21.1227,20.7749,20.8329,368700.0
2008-10-23 10:30:00,32.35,32.64,32.19,32.63,336600.0,20.8329,21.0197,20.7299,21.0132,336600.0
2008-10-23 10:40:00,32.64,33.55,32.63,33.37,616500.0,21.0197,21.6057,21.0132,21.4898,616500.0
2008-10-23 10:50:00,33.38,33.98,33.36,33.95,451400.0,21.4962,21.8826,21.4833,21.8633,451400.0
2008-10-23 11:00:00,33.96,34.0,33.6,33.77,533500.0,21.8697,21.8955,21.6379,21.7474,533500.0
2008-10-23 11:10:00,33.79,33.97,33.47,33.65,226700.0,21.7602,21.8762,21.5542,21.6701,226700.0
2008-10-23 11:20:00,33.64,33.9,33.59,33.7,186800.0,21.6636,21.8311,21.6314,21.7023,186800.0
2008-10-23 11:30:00,33.7,33.86,33.57,33.82,207400.0,21.7023,21.8053,21.6186,21.7796,207400.0
2008-10-23 11:40:00,33.83,33.84,33.5,33.74,235000.0,21.786,21.7924,21.5735,21.728,235000.0
2008-10-23 11:50:00,33.74,33.87,33.7,33.83,142000.0,21.728,21.8118,21.7023,21.786,142000.0
2008-10-23 12:00:00,33.84,33.86,33.49,33.57,163300.0,21.7924,21.8053,21.567,21.6186,163300.0
2008-10-23 12:10:00,33.57,33.73,33.3,33.33,232500.0,21.6186,21.7216,21.4447,21.464,232500.0
2008-10-23 12:20:00,33.32,33.5,33.13,33.25,322400.0,21.4576,21.5735,21.3352,21.4125,322400.0
2008-10-23 12:30:00,33.26,33.3,32.89,32.97,363100.0,21.4189,21.4447,21.1806,21.2322,363100.0
2008-10-23 12:40:00,32.97,33.2,32.68,32.97,274400.0,21.2322,21.3803,21.0454,21.2322,274400.0
2008-10-23 12:50:00,32.98,33.28,32.81,32.96,275600.0,21.2386,21.4318,21.1291,21.2257,275600.0
2008-10-23 13:00:00,32.96,33.11,32.79,33.03,310500.0,21.2257,21.3223,21.1163,21.2708,310500.0
2008-10-23 13:10:00,33.01,33.4,32.97,33.21,194800.0,21.2579,21.5091,21.2322,21.3867,194800.0
2008-10-23 13:20:00,33.19,33.22,32.85,32.87,153900.0,21.3738,21.3932,21.1549,21.1678,153900.0
2008-10-23 13:30:00,32.9,32.95,32.44,32.66,293200.0,21.1871,21.2193,20.8909,21.0325,293200.0
2008-10-23 13:40:00,32.67,32.9,32.61,32.63,225800.0,21.039,21.1871,21.0003,21.0132,225800.0
2008-10-23 13:50:00,32.63,32.83,32.45,32.7,164100.0,21.0132,21.142,20.8973,21.0583,164100.0
2008-10-23 14:00:00,32.69,32.69,32.17,32.27,431900.0,21.0519,21.0519,20.717,20.7814,431900.0
2008-10-23 14:10:00,32.27,32.39,32.04,32.04,369000.0,20.7814,20.8587,20.6333,20.6333,369000.0
2008-10-23 14:20:00,32.04,32.47,31.95,32.46,398300.0,20.6333,20.9102,20.5753,20.9037,398300.0
2008-10-23 14:30:00,32.44,32.73,32.22,32.69,548000.0,20.8909,21.0776,20.7492,21.0519,548000.0
2008-10-23 14:40:00,32.69,32.72,32.11,32.14,338800.0,21.0519,21.0712,20.6783,20.6977,338800.0
2008-10-23 14:50:00,32.14,32.33,31.84,32.22,414300.0,20.6977,20.82,20.5045,20.7492,414300.0
2008-10-23 15:00:00,32.23,32.99,32.0,32.92,725500.0,20.7556,21.245,20.6075,21.2,725500.0
2008-10-23 15:10:00,32.92,33.43,32.79,32.85,692800.0,21.2,21.5284,21.1163,21.1549,692800.0
2008-10-23 15:20:00,32.85,33.48,32.76,33.35,668700.0,21.1549,21.5606,21.0969,21.4769,668700.0
2008-10-23 15:30:00,33.35,33.4,32.81,33.01,588000.0,21.4769,21.5091,21.1291,21.2579,588000.0
2008-10-23 15:40:00,33.01,34.04,32.95,33.95,922000.0,21.2579,21.9212,21.2193,21.8633,922000.0
2008-10-23 15:50:00,33.95,33.97,33.56,33.95,1216400.0,21.8633,21.8762,21.6121,21.8633,1216400.0
2008-10-24 09:30:00,30.45,32.5,30.45,31.6,678000.0,19.6093,20.9295,19.6093,20.3499,678000.0
2008-10-24 09:40:00,31.6,32.18,31.5,32.17,515900.0,20.3499,20.7234,20.2855,20.717,515900.0
2008-10-24 09:50:00,32.17,32.5,31.89,32.04,454300.0,20.717,20.9295,20.5367,20.6333,454300.0
2008-10-24 10:00:00,32.06,32.57,31.93,32.15,492800.0,20.6461,20.9746,20.5624,20.7041,492800.0
2008-10-24 10:10:00,32.13,32.44,31.91,32.29,304500.0,20.6912,20.8909,20.5495,20.7943,304500.0
2008-10-24 10:20:00,32.29,32.55,31.78,32.03,325400.0,20.7943,20.9617,20.4658,20.6268,325400.0
2008-10-24 10:30:00,32.02,32.48,31.9,32.24,236900.0,20.6204,20.9166,20.5431,20.7621,236900.0
2008-10-24 10:40:00,32.25,32.6,32.17,32.53,240100.0,20.7685,20.9939,20.717,20.9488,240100.0
2008-10-24 10:50:00,32.54,33.24,32.51,33.09,364000.0,20.9553,21.406,20.9359,21.3094,364000.0
2008-10-24 11:00:00,33.08,33.43,33.01,33.02,278100.0,21.303,21.5284,21.2579,21.2644,278100.0
2008-10-24 11:10:00,33.02,33.16,32.83,33.16,194400.0,21.2644,21.3545,21.142,21.3545,194400.0
2008-10-24 11:20:00,33.15,33.7,33.06,33.55,329600.0,21.3481,21.7023,21.2901,21.6057,329600.0
2008-10-24 11:30:00,33.57,33.75,33.31,33.65,284600.0,21.6186,21.7345,21.4511,21.6701,284600.0
2008-10-24 11:40:00,33.64,33.65,33.09,33.17,231800.0,21.6636,21.6701,21.3094,21.361,231800.0
2008-10-24 11:50:00,33.17,33.17,32.84,33.05,266000.0,21.361,21.361,21.1484,21.2837,266000.0
2008-10-24 12:00:00,33.05,33.05,32.66,32.73,193100.0,21.2837,21.2837,21.0325,21.0776,193100.0
2008-10-24 12:10:00,32.74,32.86,32.59,32.66,130600.0,21.0841,21.1613,20.9875,21.0325,130600.0
2008-10-24 12:20:00,32.68,32.8,32.48,32.48,216700.0,21.0454,21.1227,20.9166,20.9166,216700.0
2008-10-24 12:30:00,32.5,32.53,32.39,32.4,207000.0,20.9295,20.9488,20.8587,20.8651,207000.0
2008-10-24 12:40:00,32.4,32.49,32.28,32.42,214000.0,20.8651,20.9231,20.7878,20.878,214000.0
2008-10-24 12:50:00,32.41,32.78,32.41,32.65,130500.0,20.8715,21.1098,20.8715,21.0261,130500.0
2008-10-24 13:00:00,32.65,32.95,32.65,32.76,109000.0,21.0261,21.2193,21.0261,21.0969,109000.0
2008-10-24 13:10:00,32.78,33.11,32.62,32.96,147300.0,21.1098,21.3223,21.0068,21.2257,147300.0
2008-10-24 13:20:00,32.96,33.11,32.78,32.82,105800.0,21.2257,21.3223,21.1098,21.1356,105800.0
2008-10-24 13:30:00,32.81,32.82,32.54,32.55,153300.0,21.1291,21.1356,20.9553,20.9617,153300.0
2008-10-24 13:40:00,32.54,32.66,32.43,32.47,258600.0,20.9553,21.0325,20.8844,20.9102,258600.0
2008-10-24 13:50:00,32.47,32.69,32.47,32.5,209800.0,20.9102,21.0519,20.9102,20.9295,209800.0
2008-10-24 14:00:00,32.5,32.62,32.41,32.62,301400.0,20.9295,21.0068,20.8715,21.0068,301400.0
2008-10-24 14:10:00,32.62,32.94,32.52,32.9,211900.0,21.0068,21.2128,20.9424,21.1871,211900.0
2008-10-24 14:20:00,32.9,32.91,32.55,32.71,138800.0,21.1871,21.1935,20.9617,21.0647,138800.0
2008-10-24 14:30:00,32.72,33.25,32.72,32.99,181300.0,21.0712,21.4125,21.0712,21.245,181300.0
2008-10-24 14:40:00,33.01,33.2,32.79,32.83,254300.0,21.2579,21.3803,21.1163,21.142,254300.0
2008-10-24 14:50:00,32.84,33.29,32.81,33.21,220500.0,21.1484,21.4382,21.1291,21.3867,220500.0
2008-10-24 15:00:00,33.2,33.58,33.0,33.13,1261600.0,21.3803,21.625,21.2515,21.3352,1261600.0
2008-10-24 15:10:00,33.15,33.37,32.92,33.05,303200.0,21.3481,21.4898,21.2,21.2837,303200.0
2008-10-24 15:20:00,33.06,33.57,33.03,33.3,458600.0,21.2901,21.6186,21.2708,21.4447,458600.0
2008-10-24 15:30:00,33.3,33.3,32.88,32.97,494100.0,21.4447,21.4447,21.1742,21.2322,494100.0
2008-10-24 15:40:00,32.98,33.56,32.98,33.52,625300.0,21.2386,21.6121,21.2386,21.5864,625300.0
2008-10-24 15:50:00,33.52,33.61,32.84,32.84,842800.0,21.5864,21.6443,21.1484,21.1484,842800.0
2008-10-27 09:30:00,32.4,33.4,32.02,33.2,388300.0,20.8651,21.5091,20.6204,21.3803,388300.0
2008-10-27 09:40:00,33.21,33.63,32.98,33.47,327300.0,21.3867,21.6572,21.2386,21.5542,327300.0
2008-10-27 09:50:00,33.48,34.3,33.46,34.25,363900.0,21.5606,22.0887,21.5477,22.0565,363900.0
2008-10-27 10:00:00,34.25,34.88,34.08,34.61,567200.0,22.0565,22.4622,21.947,22.2883,567200.0
2008-10-27 10:10:00,34.59,34.65,34.04,34.05,403400.0,22.2754,22.3141,21.9212,21.9277,403400.0
2008-10-27 10:20:00,34.06,34.38,33.93,34.12,361600.0,21.9341,22.1402,21.8504,21.9727,361600.0
2008-10-27 10:30:00,34.12,34.21,33.85,33.99,294400.0,21.9727,22.0307,21.7989,21.889,294400.0
2008-10-27 10:40:00,33.99,34.02,33.64,33.86,370800.0,21.889,21.9084,21.6636,21.8053,370800.0
2008-10-27 10:50:00,33.86,34.06,33.75,34.04,152800.0,21.8053,21.9341,21.7345,21.9212,152800.0
2008-10-27 11:00:00,34.06,34.37,33.83,34.37,212500.0,21.9341,22.1337,21.786,22.1337,212500.0
2008-10-27 11:10:00,34.35,34.5,34.24,34.27,173400.0,22.1209,22.2175,22.05,22.0693,173400.0
2008-10-27 11:20:00,34.28,34.36,34.14,34.25,161700.0,22.0758,22.1273,21.9856,22.0565,161700.0
2008-10-27 11:30:00,34.25,34.38,33.94,34.22,183900.0,22.0565,22.1402,21.8568,22.0371,183900.0
2008-10-27 11:40:00,34.21,34.37,33.99,34.04,150900.0,22.0307,22.1337,21.889,21.9212,150900.0
2008-10-27 11:50:00,34.05,34.3,33.99,34.27,181200.0,21.9277,22.0887,21.889,22.0693,181200.0
2008-10-27 12:00:00,34.27,34.62,34.27,34.57,155900.0,22.0693,22.2947,22.0693,22.2625,155900.0
2008-10-27 12:10:00,34.58,34.73,34.29,34.35,180700.0,22.269,22.3656,22.0822,22.1209,180700.0
2008-10-27 12:20:00,34.36,34.42,34.11,34.14,140500.0,22.1273,22.1659,21.9663,21.9856,140500.0
2008-10-27 12:30:00,34.16,34.48,34.07,34.46,177200.0,21.9985,22.2046,21.9406,22.1917,177200.0
2008-10-27 12:40:00,34.46,34.6,34.24,34.4,161400.0,22.1917,22.2819,22.05,22.1531,161400.0
2008-10-27 12:50:00,34.4,34.74,34.39,34.72,177500.0,22.1531,22.372,22.1466,22.3591,177500.0
2008-10-27 13:00:00,34.71,34.72,34.4,34.44,101800.0,22.3527,22.3591,22.1531,22.1788,101800.0
2008-10-27 13:10:00,34.44,34.69,34.39,34.61,128900.0,22.1788,22.3398,22.1466,22.2883,128900.0
2008-10-27 13:20:00,34.6,34.7,34.47,34.65,106300.0,22.2819,22.3463,22.1981,22.3141,106300.0
2008-10-27 13:30:00,34.66,34.75,34.47,34.47,133300.0,22.3205,22.3785,22.1981,22.1981,133300.0
2008-10-27 13:40:00,34.5,34.71,34.42,34.49,234000.0,22.2175,22.3527,22.1659,22.211,234000.0
2008-10-27 13:50:00,34.5,34.57,34.14,34.23,249800.0,22.2175,22.2625,21.9856,22.0436,249800.0
2008-10-27 14:00:00,34.24,34.29,34.0,34.05,254500.0,22.05,22.0822,21.8955,21.9277,254500.0
2008-10-27 14:10:00,34.06,34.15,33.89,34.13,313000.0,21.9341,21.9921,21.8246,21.9792,313000.0
2008-10-27 14:20:00,34.13,34.18,33.72,33.74,151900.0,21.9792,22.0114,21.7152,21.728,151900.0
2008-10-27 14:30:00,33.74,34.0,33.68,33.77,281700.0,21.728,21.8955,21.6894,21.7474,281700.0
2008-10-27 14:40:00,33.78,34.07,33.72,33.83,158600.0,21.7538,21.9406,21.7152,21.786,158600.0
2008-10-27 14:50:00,33.84,33.86,33.52,33.52,176100.0,21.7924,21.8053,21.5864,21.5864,176100.0
2008-10-27 15:00:00,33.53,33.71,33.47,33.5,212000.0,21.5928,21.7087,21.5542,21.5735,212000.0
2008-10-27 15:10:00,33.5,33.6,33.39,33.48,321900.0,21.5735,21.6379,21.5026,21.5606,321900.0
2008-10-27 15:20:00,33.47,33.62,33.32,33.62,503800.0,21.5542,21.6508,21.4576,21.6508,503800.0
2008-10-27 15:30:00,33.61,33.82,33.4,33.61,474700.0,21.6443,21.7796,21.5091,21.6443,474700.0
2008-10-27 15:40:00,33.61,33.61,33.27,33.48,371400.0,21.6443,21.6443,21.4254,21.5606,371400.0
2008-10-27 15:50:00,33.49,33.55,32.68,32.74,820200.0,21.567,21.6057,21.0454,21.0841,820200.0
2008-10-28 09:30:00,35.05,36.28,34.89,35.4,1418800.0,22.5717,23.3638,22.4686,22.797,1418800.0
2008-10-28 09:40:00,35.4,35.4,34.82,35.23,1104300.0,22.797,22.797,22.4235,22.6876,1104300.0
2008-10-28 09:50:00,35.23,35.64,35.2,35.38,976500.0,22.6876,22.9516,22.6683,22.7842,976500.0
2008-10-28 10:00:00,35.39,35.4,34.62,34.89,847300.0,22.7906,22.797,22.2947,22.4686,847300.0
2008-10-28 10:10:00,34.9,35.13,34.61,34.69,573600.0,22.4751,22.6232,22.2883,22.3398,573600.0
2008-10-28 10:20:00,34.68,35.0,34.45,34.91,372600.0,22.3334,22.5395,22.1853,22.4815,372600.0
2008-10-28 10:30:00,34.91,35.24,34.76,34.78,533200.0,22.4815,22.694,22.3849,22.3978,533200.0
2008-10-28 10:40:00,34.78,34.81,34.1,34.32,445600.0,22.3978,22.4171,21.9599,22.1015,445600.0
2008-10-28 10:50:00,34.31,34.42,33.57,33.72,489500.0,22.0951,22.1659,21.6186,21.7152,489500.0
2008-10-28 11:00:00,33.7,34.02,33.68,33.76,390500.0,21.7023,21.9084,21.6894,21.7409,390500.0
2008-10-28 11:10:00,33.77,34.65,33.77,34.36,468500.0,21.7474,22.3141,21.7474,22.1273,468500.0
2008-10-28 11:20:00,34.37,34.56,34.18,34.55,150700.0,22.1337,22.2561,22.0114,22.2497,150700.0
2008-10-28 11:30:00,34.54,35.05,34.46,35.04,237800.0,22.2432,22.5717,22.1917,22.5652,237800.0
2008-10-28 11:40:00,35.04,35.22,34.92,35.07,241500.0,22.5652,22.6811,22.4879,22.5845,241500.0
2008-10-28 11:50:00,35.06,35.24,34.81,35.16,323800.0,22.5781,22.694,22.4171,22.6425,323800.0
2008-10-28 12:00:00,35.14,35.3,35.02,35.3,315500.0,22.6296,22.7327,22.5523,22.7327,315500.0
2008-10-28 12:10:00,35.3,35.49,35.21,35.47,253300.0,22.7327,22.855,22.6747,22.8421,253300.0
2008-10-28 12:20:00,35.46,35.47,35.26,35.31,194400.0,22.8357,22.8421,22.7069,22.7391,194400.0
2008-10-28 12:30:00,35.31,35.48,35.2,35.28,227900.0,22.7391,22.8486,22.6683,22.7198,227900.0
2008-10-28 12:40:00,35.28,35.52,34.64,34.75,1111100.0,22.7198,22.8743,22.3076,22.3785,1111100.0
2008-10-28 12:50:00,34.75,34.84,34.47,34.53,361100.0,22.3785,22.4364,22.1981,22.2368,361100.0
2008-10-28 13:00:00,34.54,35.17,34.52,35.11,358800.0,22.2432,22.6489,22.2303,22.6103,358800.0
2008-10-28 13:10:00,35.12,35.41,35.06,35.37,259700.0,22.6167,22.8035,22.5781,22.7777,259700.0
2008-10-28 13:20:00,35.37,35.59,35.37,35.56,256700.0,22.7777,22.9194,22.7777,22.9001,256700.0
2008-10-28 13:30:00,35.56,35.74,35.53,35.69,304900.0,22.9001,23.016,22.8808,22.9838,304900.0
2008-10-28 13:40:00,35.69,35.8,35.54,35.65,356600.0,22.9838,23.0546,22.8872,22.958,356600.0
2008-10-28 13:50:00,35.64,35.64,35.29,35.43,264800.0,22.9516,22.9516,22.7262,22.8164,264800.0
2008-10-28 14:00:00,35.42,35.51,35.24,35.25,346300.0,22.8099,22.8679,22.694,22.7005,346300.0
2008-10-28 14:10:00,35.25,35.72,35.23,35.54,373800.0,22.7005,23.0031,22.6876,22.8872,373800.0
2008-10-28 14:20:00,35.58,35.81,35.54,35.78,329700.0,22.913,23.0611,22.8872,23.0418,329700.0
2008-10-28 14:30:00,35.78,36.11,35.76,36.09,424200.0,23.0418,23.2543,23.0289,23.2414,424200.0
2008-10-28 14:40:00,36.1,36.64,36.06,36.55,521200.0,23.2478,23.5956,23.2221,23.5376,521200.0
2008-10-28 14:50:00,36.55,37.49,36.54,37.06,754800.0,23.5376,24.143,23.5312,23.8661,754800.0
2008-10-28 15:00:00,37.08,37.12,36.67,36.7,869300.0,23.8789,23.9047,23.6149,23.6342,869300.0
2008-10-28 15:10:00,36.68,37.26,36.67,37.18,920800.0,23.6213,23.9949,23.6149,23.9433,920800.0
2008-10-28 15:20:00,37.19,37.4,37.05,37.33,1046800.0,23.9498,24.085,23.8596,24.0399,1046800.0
2008-10-28 15:30:00,37.33,37.7,37.06,37.59,1079800.0,24.0399,24.2782,23.8661,24.2074,1079800.0
2008-10-28 15:40:00,37.59,37.92,37.47,37.91,1087700.0,24.2074,24.4199,24.1301,24.4135,1087700.0
2008-10-28 15:50:00,37.92,38.77,37.64,38.56,2114600.0,24.4199,24.9673,24.2396,24.832,2114600.0
2008-10-29 09:30:00,37.99,38.09,37.0,37.46,450800.0,24.465,24.5294,23.8274,24.1237,450800.0
2008-10-29 09:40:00,37.48,37.55,36.8,36.88,596100.0,24.1365,24.1816,23.6986,23.7501,596100.0
2008-10-29 09:50:00,36.86,37.14,36.5,37.04,660500.0,23.7373,23.9176,23.5054,23.8532,660500.0
2008-10-29 10:00:00,37.04,37.38,36.8,37.37,550100.0,23.8532,24.0721,23.6986,24.0657,550100.0
2008-10-29 10:10:00,37.37,38.38,37.28,38.19,741600.0,24.0657,24.7161,24.0077,24.5938,741600.0
2008-10-29 10:20:00,38.17,38.48,37.94,38.22,392800.0,24.5809,24.7805,24.4328,24.6131,392800.0
2008-10-29 10:30:00,38.22,38.24,37.83,37.96,361000.0,24.6131,24.626,24.3619,24.4456,361000.0
2008-10-29 10:40:00,37.97,38.18,37.93,38.04,306000.0,24.4521,24.5873,24.4263,24.4972,306000.0
2008-10-29 10:50:00,38.05,38.3,37.97,38.18,215100.0,24.5036,24.6646,24.4521,24.5873,215100.0
2008-10-29 11:00:00,38.2,38.45,38.13,38.39,234200.0,24.6002,24.7612,24.5551,24.7226,234200.0
2008-10-29 11:10:00,38.39,38.67,38.31,38.54,347100.0,24.7226,24.9029,24.671,24.8192,347100.0
2008-10-29 11:20:00,38.57,38.61,38.41,38.53,321600.0,24.8385,24.8642,24.7354,24.8127,321600.0
2008-10-29 11:30:00,38.52,39.14,38.49,39.14,394100.0,24.8063,25.2056,24.787,25.2056,394100.0
2008-10-29 11:40:00,39.13,39.13,38.59,39.0,232900.0,25.1991,25.1991,24.8514,25.1154,232900.0
2008-10-29 11:50:00,38.99,39.24,38.92,39.19,253000.0,25.109,25.27,25.0639,25.2378,253000.0
2008-10-29 12:00:00,39.18,39.35,39.02,39.06,208700.0,25.2313,25.3408,25.1283,25.154,208700.0
2008-10-29 12:10:00,39.05,39.08,38.9,39.01,178200.0,25.1476,25.1669,25.051,25.1218,178200.0
2008-10-29 12:20:00,39.01,39.45,39.0,39.42,289600.0,25.1218,25.4052,25.1154,25.3859,289600.0
2008-10-29 12:30:00,39.42,39.72,39.41,39.57,305000.0,25.3859,25.5791,25.3794,25.4825,305000.0
2008-10-29 12:40:00,39.56,39.56,39.3,39.49,220100.0,25.476,25.476,25.3086,25.4309,220100.0
2008-10-29 12:50:00,39.49,39.68,39.48,39.6,285600.0,25.4309,25.5533,25.4245,25.5018,285600.0
2008-10-29 13:00:00,39.6,39.83,39.54,39.61,213600.0,25.5018,25.6499,25.4631,25.5082,213600.0
2008-10-29 13:10:00,39.62,39.87,39.56,39.8,234600.0,25.5147,25.6757,25.476,25.6306,234600.0
2008-10-29 13:20:00,39.8,39.8,39.57,39.72,296900.0,25.6306,25.6306,25.4825,25.5791,296900.0
2008-10-29 13:30:00,39.71,40.75,39.7,40.53,681900.0,25.5726,26.2424,25.5662,26.1007,681900.0
2008-10-29 13:40:00,40.53,41.31,40.44,41.31,741700.0,26.1007,26.603,26.0427,26.603,741700.0
2008-10-29 13:50:00,41.33,41.34,40.35,40.38,844900.0,26.6159,26.6223,25.9848,26.0041,844900.0
2008-10-29 14:00:00,40.4,40.62,39.64,39.76,834300.0,26.017,26.1586,25.5275,25.6048,834300.0
2008-10-29 14:10:00,39.76,39.77,39.08,39.53,825200.0,25.6048,25.6113,25.1669,25.4567,825200.0
2008-10-29 14:20:00,39.5,39.75,38.64,39.23,1027500.0,25.4374,25.5984,24.8836,25.2635,1027500.0
2008-10-29 14:30:00,39.24,39.54,38.55,39.44,856900.0,25.27,25.4631,24.8256,25.3987,856900.0
2008-10-29 14:40:00,39.43,40.19,39.39,40.05,847300.0,25.3923,25.8817,25.3665,25.7916,847300.0
2008-10-29 14:50:00,40.05,40.52,39.7,40.48,742400.0,25.7916,26.0943,25.5662,26.0685,742400.0
2008-10-29 15:00:00,40.49,40.87,40.34,40.68,1073800.0,26.0749,26.3196,25.9783,26.1973,1073800.0
2008-10-29 15:10:00,40.68,41.96,40.56,41.95,985000.0,26.1973,27.0216,26.12,27.0151,985000.0
2008-10-29 15:20:00,41.95,43.62,41.94,42.39,2813800.0,27.0151,28.0906,27.0087,27.2985,2813800.0
2008-10-29 15:30:00,42.38,42.79,42.0,42.6,2139800.0,27.2921,27.5561,27.0473,27.4337,2139800.0
2008-10-29 15:40:00,42.59,43.75,42.26,43.22,2476000.0,27.4273,28.1743,27.2148,27.833,2476000.0
2008-10-29 15:50:00,43.2,43.34,40.68,41.18,3864200.0,27.8201,27.9103,26.1973,26.5193,3864200.0
2008-10-30 09:30:00,41.51,41.94,40.86,41.03,1005400.0,26.7318,27.0087,26.3132,26.4227,1005400.0
2008-10-30 09:40:00,41.04,41.06,40.2,40.39,815500.0,26.4291,26.442,25.8882,26.0105,815500.0
2008-10-30 09:50:00,40.39,40.41,39.54,39.8,894200.0,26.0105,26.0234,25.4631,25.6306,894200.0
2008-10-30 10:00:00,39.8,40.17,39.72,40.15,601200.0,25.6306,25.8689,25.5791,25.856,601200.0
2008-10-30 10:10:00,40.14,40.35,39.34,39.34,529900.0,25.8495,25.9848,25.3343,25.3343,529900.0
2008-10-30 10:20:00,39.32,39.76,39.21,39.23,456200.0,25.3215,25.6048,25.2506,25.2635,456200.0
2008-10-30 10:30:00,39.22,39.5,39.01,39.23,455700.0,25.2571,25.4374,25.1218,25.2635,455700.0
2008-10-30 10:40:00,39.21,39.31,38.82,39.07,572800.0,25.2506,25.315,24.9995,25.1605,572800.0
2008-10-30 10:50:00,39.08,39.39,39.04,39.04,659100.0,25.1669,25.3665,25.1412,25.1412,659100.0
2008-10-30 11:00:00,39.04,39.25,38.77,38.91,381200.0,25.1412,25.2764,24.9673,25.0574,381200.0
2008-10-30 11:10:00,38.91,38.98,38.56,38.73,507400.0,25.0574,25.1025,24.832,24.9415,507400.0
2008-10-30 11:20:00,38.72,38.96,38.46,38.71,341000.0,24.9351,25.0896,24.7676,24.9286,341000.0
2008-10-30 11:30:00,38.71,38.9,38.04,38.5,638200.0,24.9286,25.051,24.4972,24.7934,638200.0
2008-10-30 11:40:00,38.5,38.68,38.17,38.38,435700.0,24.7934,24.9093,24.5809,24.7161,435700.0
2008-10-30 11:50:00,38.36,38.39,37.87,38.35,446600.0,24.7032,24.7226,24.3877,24.6968,446600.0
2008-10-30 12:00:00,38.33,38.68,38.3,38.57,337700.0,24.6839,24.9093,24.6646,24.8385,337700.0
2008-10-30 12:10:00,38.53,38.58,38.39,38.45,277600.0,24.8127,24.8449,24.7226,24.7612,277600.0
2008-10-30 12:20:00,38.45,38.53,38.37,38.4,305200.0,24.7612,24.8127,24.7097,24.729,305200.0
2008-10-30 12:30:00,38.42,39.08,38.36,38.95,245900.0,24.7419,25.1669,24.7032,25.0832,245900.0
2008-10-30 12:40:00,38.96,39.04,38.85,39.02,166100.0,25.0896,25.1412,25.0188,25.1283,166100.0
2008-10-30 12:50:00,39.02,39.04,38.66,38.67,148700.0,25.1283,25.1412,24.8964,24.9029,148700.0
2008-10-30 13:00:00,38.69,38.78,38.59,38.76,176600.0,24.9158,24.9737,24.8514,24.9608,176600.0
2008-10-30 13:10:00,38.76,38.94,38.62,38.85,161500.0,24.9608,25.0768,24.8707,25.0188,161500.0
2008-10-30 13:20:00,38.84,38.85,38.3,38.33,221100.0,25.0124,25.0188,24.6646,24.6839,221100.0
2008-10-30 13:30:00,38.34,38.4,38.15,38.29,147900.0,24.6904,24.729,24.568,24.6582,147900.0
2008-10-30 13:40:00,38.28,38.29,37.9,38.09,165500.0,24.6517,24.6582,24.407,24.5294,165500.0
2008-10-30 13:50:00,38.1,38.44,38.1,38.28,220600.0,24.5358,24.7548,24.5358,24.6517,220600.0
2008-10-30 14:00:00,38.28,38.63,38.2,38.52,178600.0,24.6517,24.8771,24.6002,24.8063,178600.0
2008-10-30 14:10:00,38.5,38.59,38.06,38.15,254100.0,24.7934,24.8514,24.51,24.568,254100.0
2008-10-30 14:20:00,38.15,38.8,38.1,38.58,354700.0,24.568,24.9866,24.5358,24.8449,354700.0
2008-10-30 14:30:00,38.56,38.75,38.39,38.48,212500.0,24.832,24.9544,24.7226,24.7805,212500.0
2008-10-30 14:40:00,38.47,38.51,38.02,38.38,287000.0,24.7741,24.7998,24.4843,24.7161,287000.0
2008-10-30 14:50:00,38.36,38.39,38.02,38.22,262500.0,24.7032,24.7226,24.4843,24.6131,262500.0
2008-10-30 15:00:00,38.22,38.57,38.1,38.51,346100.0,24.6131,24.8385,24.5358,24.7998,346100.0
2008-10-30 15:10:00,38.5,38.65,38.16,38.2,613700.0,24.7934,24.89,24.5744,24.6002,613700.0
2008-10-30 15:20:00,38.2,38.71,37.96,38.59,520600.0,24.6002,24.9286,24.4456,24.8514,520600.0
2008-10-30 15:30:00,38.59,38.71,38.19,38.41,620100.0,24.8514,24.9286,24.5938,24.7354,620100.0
2008-10-30 15:40:00,38.42,38.57,37.91,38.36,854700.0,24.7419,24.8385,24.4135,24.7032,854700.0
2008-10-30 15:50:00,38.36,38.59,38.11,38.39,1238400.0,24.7032,24.8514,24.5422,24.7226,1238400.0
2008-10-31 09:30:00,37.96,39.0,37.82,38.39,414600.0,24.4456,25.1154,24.3555,24.7226,414600.0
2008-10-31 09:40:00,38.39,38.42,38.03,38.34,464700.0,24.7226,24.7419,24.4907,24.6904,464700.0
2008-10-31 09:50:00,38.33,38.87,38.32,38.81,424000.0,24.6839,25.0317,24.6775,24.993,424000.0
2008-10-31 10:00:00,38.74,39.09,38.72,38.86,452900.0,24.948,25.1734,24.9351,25.0252,452900.0
2008-10-31 10:10:00,38.86,39.17,38.83,39.08,297100.0,25.0252,25.2249,25.0059,25.1669,297100.0
2008-10-31 10:20:00,39.09,39.12,38.98,39.05,247600.0,25.1734,25.1927,25.1025,25.1476,247600.0
2008-10-31 10:30:00,39.04,39.21,39.03,39.1,255900.0,25.1412,25.2506,25.1347,25.1798,255900.0
2008-10-31 10:40:00,39.09,39.12,38.85,39.04,197400.0,25.1734,25.1927,25.0188,25.1412,197400.0
2008-10-31 10:50:00,39.03,39.24,38.97,39.22,181400.0,25.1347,25.27,25.0961,25.2571,181400.0
2008-10-31 11:00:00,39.21,39.8,39.2,39.72,303400.0,25.2506,25.6306,25.2442,25.5791,303400.0
2008-10-31 11:10:00,39.71,39.78,39.47,39.66,319600.0,25.5726,25.6177,25.4181,25.5404,319600.0
2008-10-31 11:20:00,39.67,39.7,39.47,39.52,255600.0,25.5469,25.5662,25.4181,25.4503,255600.0
2008-10-31 11:30:00,39.51,39.8,39.49,39.79,205400.0,25.4438,25.6306,25.4309,25.6241,205400.0
2008-10-31 11:40:00,39.8,39.93,39.72,39.85,254900.0,25.6306,25.7143,25.5791,25.6628,254900.0
2008-10-31 11:50:00,39.85,40.0,39.82,39.89,254000.0,25.6628,25.7594,25.6435,25.6885,254000.0
2008-10-31 12:00:00,39.89,39.91,39.63,39.66,346200.0,25.6885,25.7014,25.5211,25.5404,346200.0
2008-10-31 12:10:00,39.65,39.78,39.5,39.77,180700.0,25.534,25.6177,25.4374,25.6113,180700.0
2008-10-31 12:20:00,39.78,39.99,39.72,39.86,196700.0,25.6177,25.7529,25.5791,25.6692,196700.0
2008-10-31 12:30:00,39.87,39.94,39.67,39.76,148300.0,25.6757,25.7207,25.5469,25.6048,148300.0
2008-10-31 12:40:00,39.77,39.83,39.66,39.83,105700.0,25.6113,25.6499,25.5404,25.6499,105700.0
2008-10-31 12:50:00,39.83,39.96,39.8,39.9,152900.0,25.6499,25.7336,25.6306,25.695,152900.0
2008-10-31 13:00:00,39.92,40.13,39.88,40.05,241300.0,25.7079,25.8431,25.6821,25.7916,241300.0
2008-10-31 13:10:00,40.04,40.21,39.95,40.17,253900.0,25.7851,25.8946,25.7272,25.8689,253900.0
2008-10-31 13:20:00,40.15,40.47,40.0,40.33,475000.0,25.856,26.0621,25.7594,25.9719,475000.0
2008-10-31 13:30:00,40.34,40.7,40.33,40.53,364100.0,25.9783,26.2102,25.9719,26.1007,364100.0
2008-10-31 13:40:00,40.53,40.66,40.45,40.59,282600.0,26.1007,26.1844,26.0492,26.1393,282600.0
2008-10-31 13:50:00,40.58,40.58,40.31,40.38,252500.0,26.1329,26.1329,25.959,26.0041,252500.0
2008-10-31 14:00:00,40.37,40.73,40.2,40.62,311400.0,25.9977,26.2295,25.8882,26.1586,311400.0
2008-10-31 14:10:00,40.62,40.72,40.23,40.28,330200.0,26.1586,26.223,25.9075,25.9397,330200.0
2008-10-31 14:20:00,40.27,40.33,40.11,40.16,355800.0,25.9333,25.9719,25.8302,25.8624,355800.0
2008-10-31 14:30:00,40.14,40.22,39.79,40.09,475700.0,25.8495,25.9011,25.6241,25.8173,475700.0
2008-10-31 14:40:00,40.1,40.23,39.65,39.92,421000.0,25.8238,25.9075,25.534,25.7079,421000.0
2008-10-31 14:50:00,39.91,40.26,39.89,40.26,277900.0,25.7014,25.9268,25.6885,25.9268,277900.0
2008-10-31 15:00:00,40.26,40.65,40.2,40.35,582500.0,25.9268,26.178,25.8882,25.9848,582500.0
2008-10-31 15:10:00,40.36,40.44,39.64,39.69,528700.0,25.9912,26.0427,25.5275,25.5597,528700.0
2008-10-31 15:20:00,39.69,40.0,39.5,39.76,556500.0,25.5597,25.7594,25.4374,25.6048,556500.0
2008-10-31 15:30:00,39.73,39.89,39.63,39.69,568300.0,25.5855,25.6885,25.5211,25.5597,568300.0
2008-10-31 15:40:00,39.69,39.89,39.33,39.56,885300.0,25.5597,25.6885,25.3279,25.476,885300.0
2008-10-31 15:50:00,39.56,40.18,39.55,40.13,856800.0,25.476,25.8753,25.4696,25.8431,856800.0
2008-11-03 09:30:00,40.1,40.56,39.67,40.49,295300.0,25.8238,26.12,25.5469,26.0749,295300.0
2008-11-03 09:40:00,40.52,40.63,40.29,40.44,207800.0,26.0943,26.1651,25.9461,26.0427,207800.0
2008-11-03 09:50:00,40.44,40.6,40.3,40.4,179700.0,26.0427,26.1458,25.9526,26.017,179700.0
2008-11-03 10:00:00,40.4,40.57,40.15,40.41,315700.0,26.017,26.1264,25.856,26.0234,315700.0
2008-11-03 10:10:00,40.42,40.43,40.1,40.17,167100.0,26.0299,26.0363,25.8238,25.8689,167100.0
2008-11-03 10:20:00,40.17,40.18,39.85,39.9,118500.0,25.8689,25.8753,25.6628,25.695,118500.0
2008-11-03 10:30:00,39.88,40.32,39.79,40.27,235700.0,25.6821,25.9655,25.6241,25.9333,235700.0
2008-11-03 10:40:00,40.27,40.48,40.11,40.37,144900.0,25.9333,26.0685,25.8302,25.9977,144900.0
2008-11-03 10:50:00,40.37,40.55,40.21,40.24,109900.0,25.9977,26.1136,25.8946,25.9139,109900.0
2008-11-03 11:00:00,40.23,40.43,40.2,40.29,55900.0,25.9075,26.0363,25.8882,25.9461,55900.0
2008-11-03 11:10:00,40.29,40.35,39.95,40.06,75400.0,25.9461,25.9848,25.7272,25.798,75400.0
2008-11-03 11:20:00,40.05,40.1,39.95,40.07,93900.0,25.7916,25.8238,25.7272,25.8045,93900.0
2008-11-03 11:30:00,40.06,40.12,40.0,40.05,105900.0,25.798,25.8367,25.7594,25.7916,105900.0
2008-11-03 11:40:00,40.03,40.08,39.94,39.96,115000.0,25.7787,25.8109,25.7207,25.7336,115000.0
2008-11-03 11:50:00,39.94,40.23,39.94,40.06,87600.0,25.7207,25.9075,25.7207,25.798,87600.0
2008-11-03 12:00:00,40.07,40.12,39.97,40.02,102000.0,25.8045,25.8367,25.7401,25.7723,102000.0
2008-11-03 12:10:00,40.04,40.1,39.92,39.99,102700.0,25.7851,25.8238,25.7079,25.7529,102700.0
2008-11-03 12:20:00,40.01,40.02,39.81,39.88,160200.0,25.7658,25.7723,25.637,25.6821,160200.0
2008-11-03 12:30:00,39.88,39.88,39.68,39.68,118800.0,25.6821,25.6821,25.5533,25.5533,118800.0
2008-11-03 12:40:00,39.66,39.89,39.66,39.82,99000.0,25.5404,25.6885,25.5404,25.6435,99000.0
2008-11-03 12:50:00,39.86,39.86,39.65,39.75,192700.0,25.6692,25.6692,25.534,25.5984,192700.0
2008-11-03 13:00:00,39.75,39.9,39.69,39.76,108700.0,25.5984,25.695,25.5597,25.6048,108700.0
2008-11-03 13:10:00,39.77,39.9,39.55,39.56,98200.0,25.6113,25.695,25.4696,25.476,98200.0
2008-11-03 13:20:00,39.56,39.62,39.5,39.53,93100.0,25.476,25.5147,25.4374,25.4567,93100.0
2008-11-03 13:30:00,39.52,39.78,39.51,39.75,106400.0,25.4503,25.6177,25.4438,25.5984,106400.0
2008-11-03 13:40:00,39.74,39.79,39.58,39.64,75400.0,25.5919,25.6241,25.4889,25.5275,75400.0
2008-11-03 13:50:00,39.64,39.68,39.29,39.37,104200.0,25.5275,25.5533,25.3021,25.3537,104200.0
2008-11-03 14:00:00,39.38,39.43,39.25,39.42,117500.0,25.3601,25.3923,25.2764,25.3859,117500.0
2008-11-03 14:10:00,39.43,39.52,39.3,39.37,145700.0,25.3923,25.4503,25.3086,25.3537,145700.0
2008-11-03 14:20:00,39.35,39.6,39.31,39.49,120600.0,25.3408,25.5018,25.315,25.4309,120600.0
2008-11-03 14:30:00,39.49,39.52,39.33,39.36,155300.0,25.4309,25.4503,25.3279,25.3472,155300.0
2008-11-03 14:40:00,39.36,39.46,39.24,39.42,178500.0,25.3472,25.4116,25.27,25.3859,178500.0
2008-11-03 14:50:00,39.42,39.47,39.23,39.31,119500.0,25.3859,25.4181,25.2635,25.315,119500.0
2008-11-03 15:00:00,39.29,39.37,39.16,39.37,111100.0,25.3021,25.3537,25.2184,25.3537,111100.0
2008-11-03 15:10:00,39.35,39.51,39.23,39.49,130300.0,25.3408,25.4438,25.2635,25.4309,130300.0
2008-11-03 15:20:00,39.49,39.53,39.26,39.5,199100.0,25.4309,25.4567,25.2828,25.4374,199100.0
2008-11-03 15:30:00,39.48,39.5,39.26,39.28,208500.0,25.4245,25.4374,25.2828,25.2957,208500.0
2008-11-03 15:40:00,39.29,39.51,39.29,39.45,422700.0,25.3021,25.4438,25.3021,25.4052,422700.0
2008-11-03 15:50:00,39.46,39.5,39.24,39.37,433000.0,25.4116,25.4374,25.27,25.3537,433000.0
2008-11-04 09:30:00,40.37,40.87,40.0,40.78,588200.0,25.9977,26.3196,25.7594,26.2617,588200.0
2008-11-04 09:40:00,40.76,40.79,40.28,40.65,438200.0,26.2488,26.2681,25.9397,26.178,438200.0
2008-11-04 09:50:00,40.65,40.88,40.35,40.63,457900.0,26.178,26.3261,25.9848,26.1651,457900.0
2008-11-04 10:00:00,40.56,40.69,40.4,40.53,449700.0,26.12,26.2037,26.017,26.1007,449700.0
2008-11-04 10:10:00,40.52,40.71,40.36,40.69,243700.0,26.0943,26.2166,25.9912,26.2037,243700.0
2008-11-04 10:20:00,40.68,40.84,40.4,40.76,269900.0,26.1973,26.3003,26.017,26.2488,269900.0
2008-11-04 10:30:00,40.77,41.19,40.76,41.11,201800.0,26.2552,26.5257,26.2488,26.4742,201800.0
2008-11-04 10:40:00,41.11,41.4,40.83,41.25,223200.0,26.4742,26.661,26.2939,26.5644,223200.0
2008-11-04 10:50:00,41.23,41.72,41.16,41.34,284800.0,26.5515,26.867,26.5064,26.6223,284800.0
2008-11-04 11:00:00,41.35,41.75,41.33,41.69,415800.0,26.6288,26.8864,26.6159,26.8477,415800.0
2008-11-04 11:10:00,41.7,42.22,41.69,42.15,464200.0,26.8542,27.189,26.8477,27.1439,464200.0
2008-11-04 11:20:00,42.15,42.19,41.94,42.13,277200.0,27.1439,27.1697,27.0087,27.1311,277200.0
2008-11-04 11:30:00,42.13,42.13,41.83,41.86,375900.0,27.1311,27.1311,26.9379,26.9572,375900.0
2008-11-04 11:40:00,41.85,41.86,41.7,41.86,231000.0,26.9507,26.9572,26.8542,26.9572,231000.0
2008-11-04 11:50:00,41.87,41.96,41.74,41.87,192700.0,26.9636,27.0216,26.8799,26.9636,192700.0
2008-11-04 12:00:00,41.87,41.89,41.62,41.82,208100.0,26.9636,26.9765,26.8026,26.9314,208100.0
2008-11-04 12:10:00,41.83,42.0,41.81,41.89,183000.0,26.9379,27.0473,26.925,26.9765,183000.0
2008-11-04 12:20:00,41.88,42.07,41.88,41.91,219700.0,26.9701,27.0924,26.9701,26.9894,219700.0
2008-11-04 12:30:00,41.9,42.03,41.79,41.97,135400.0,26.9829,27.0667,26.9121,27.028,135400.0
2008-11-04 12:40:00,41.97,41.97,41.62,41.7,211800.0,27.028,27.028,26.8026,26.8542,211800.0
2008-11-04 12:50:00,41.7,41.78,41.55,41.61,198900.0,26.8542,26.9057,26.7576,26.7962,198900.0
2008-11-04 13:00:00,41.6,41.87,41.6,41.8,209200.0,26.7898,26.9636,26.7898,26.9186,209200.0
2008-11-04 13:10:00,41.82,41.88,41.61,41.7,205900.0,26.9314,26.9701,26.7962,26.8542,205900.0
2008-11-04 13:20:00,41.69,41.97,41.65,41.96,144000.0,26.8477,27.028,26.822,27.0216,144000.0
2008-11-04 13:30:00,41.98,41.98,41.66,41.79,140800.0,27.0345,27.0345,26.8284,26.9121,140800.0
2008-11-04 13:40:00,41.79,41.92,41.76,41.81,227700.0,26.9121,26.9958,26.8928,26.925,227700.0
2008-11-04 13:50:00,41.8,41.93,41.72,41.83,147100.0,26.9186,27.0023,26.867,26.9379,147100.0
2008-11-04 14:00:00,41.86,41.86,41.54,41.57,171100.0,26.9572,26.9572,26.7511,26.7704,171100.0
2008-11-04 14:10:00,41.57,41.65,41.33,41.48,215000.0,26.7704,26.822,26.6159,26.7125,215000.0
2008-11-04 14:20:00,41.48,41.66,41.4,41.62,136000.0,26.7125,26.8284,26.661,26.8026,136000.0
2008-11-04 14:30:00,41.62,41.73,41.51,41.56,125700.0,26.8026,26.8735,26.7318,26.764,125700.0
2008-11-04 14:40:00,41.59,41.69,41.39,41.46,198100.0,26.7833,26.8477,26.6545,26.6996,198100.0
2008-11-04 14:50:00,41.45,41.45,40.97,41.0,365300.0,26.6932,26.6932,26.384,26.4034,365300.0
2008-11-04 15:00:00,41.0,41.21,40.84,41.13,348900.0,26.4034,26.5386,26.3003,26.4871,348900.0
2008-11-04 15:10:00,41.12,41.47,41.05,41.17,321200.0,26.4806,26.706,26.4356,26.5128,321200.0
2008-11-04 15:20:00,41.18,41.27,41.1,41.14,276900.0,26.5193,26.5772,26.4678,26.4935,276900.0
2008-11-04 15:30:00,41.14,41.24,41.12,41.2,381300.0,26.4935,26.5579,26.4806,26.5322,381300.0
2008-11-04 15:40:00,41.22,41.45,41.19,41.33,650000.0,26.545,26.6932,26.5257,26.6159,650000.0
2008-11-04 15:50:00,41.34,41.43,41.27,41.28,867100.0,26.6223,26.6803,26.5772,26.5837,867100.0
2008-11-05 09:30:00,40.77,41.32,40.5,40.58,403000.0,26.2552,26.6094,26.0814,26.1329,403000.0
2008-11-05 09:40:00,40.58,40.6,40.0,40.18,443600.0,26.1329,26.1458,25.7594,25.8753,443600.0
2008-11-05 09:50:00,40.17,40.19,39.82,40.02,533700.0,25.8689,25.8817,25.6435,25.7723,533700.0
2008-11-05 10:00:00,40.02,40.64,39.92,40.62,467600.0,25.7723,26.1715,25.7079,26.1586,467600.0
2008-11-05 10:10:00,40.6,40.7,40.36,40.67,287300.0,26.1458,26.2102,25.9912,26.1908,287300.0
2008-11-05 10:20:00,40.67,40.71,40.26,40.38,213200.0,26.1908,26.2166,25.9268,26.0041,213200.0
2008-11-05 10:30:00,40.39,40.47,40.29,40.42,189900.0,26.0105,26.0621,25.9461,26.0299,189900.0
2008-11-05 10:40:00,40.43,40.65,40.43,40.65,114500.0,26.0363,26.178,26.0363,26.178,114500.0
2008-11-05 10:50:00,40.65,40.7,40.2,40.27,127400.0,26.178,26.2102,25.8882,25.9333,127400.0
2008-11-05 11:00:00,40.29,40.39,40.12,40.15,124000.0,25.9461,26.0105,25.8367,25.856,124000.0
2008-11-05 11:10:00,40.16,40.31,40.09,40.18,127600.0,25.8624,25.959,25.8173,25.8753,127600.0
2008-11-05 11:20:00,40.19,40.24,40.1,40.12,76700.0,25.8817,25.9139,25.8238,25.8367,76700.0
2008-11-05 11:30:00,40.13,40.13,39.8,39.9,119700.0,25.8431,25.8431,25.6306,25.695,119700.0
2008-11-05 11:40:00,39.9,39.91,39.63,39.84,164900.0,25.695,25.7014,25.5211,25.6563,164900.0
2008-11-05 11:50:00,39.85,39.94,39.76,39.92,101400.0,25.6628,25.7207,25.6048,25.7079,101400.0
2008-11-05 12:00:00,39.94,39.99,39.81,39.91,92800.0,25.7207,25.7529,25.637,25.7014,92800.0
2008-11-05 12:10:00,39.9,39.97,39.63,39.65,142300.0,25.695,25.7401,25.5211,25.534,142300.0
2008-11-05 12:20:00,39.64,39.82,39.49,39.51,173000.0,25.5275,25.6435,25.4309,25.4438,173000.0
2008-11-05 12:30:00,39.52,39.6,39.26,39.29,159500.0,25.4503,25.5018,25.2828,25.3021,159500.0
2008-11-05 12:40:00,39.32,39.66,39.15,39.59,153300.0,25.3215,25.5404,25.212,25.4953,153300.0
2008-11-05 12:50:00,39.57,39.57,39.21,39.34,141400.0,25.4825,25.4825,25.2506,25.3343,141400.0
2008-11-05 13:00:00,39.35,39.76,39.32,39.76,182200.0,25.3408,25.6048,25.3215,25.6048,182200.0
2008-11-05 13:10:00,39.75,39.76,39.64,39.7,95900.0,25.5984,25.6048,25.5275,25.5662,95900.0
2008-11-05 13:20:00,39.7,39.73,39.54,39.62,271500.0,25.5662,25.5855,25.4631,25.5147,271500.0
2008-11-05 13:30:00,39.62,39.76,39.51,39.52,130500.0,25.5147,25.6048,25.4438,25.4503,130500.0
2008-11-05 13:40:00,39.51,39.67,39.46,39.56,112800.0,25.4438,25.5469,25.4116,25.476,112800.0
2008-11-05 13:50:00,39.54,39.63,39.38,39.46,138100.0,25.4631,25.5211,25.3601,25.4116,138100.0
2008-11-05 14:00:00,39.46,39.54,39.27,39.31,136400.0,25.4116,25.4631,25.2893,25.315,136400.0
2008-11-05 14:10:00,39.3,39.4,39.27,39.34,136400.0,25.3086,25.373,25.2893,25.3343,136400.0
2008-11-05 14:20:00,39.34,39.37,39.23,39.28,170600.0,25.3343,25.3537,25.2635,25.2957,170600.0
2008-11-05 14:30:00,39.28,39.68,39.26,39.5,207900.0,25.2957,25.5533,25.2828,25.4374,207900.0
2008-11-05 14:40:00,39.51,39.54,39.36,39.4,148200.0,25.4438,25.4631,25.3472,25.373,148200.0
2008-11-05 14:50:00,39.41,39.47,39.28,39.4,198000.0,25.3794,25.4181,25.2957,25.373,198000.0
2008-11-05 15:00:00,39.41,39.75,39.39,39.43,250000.0,25.3794,25.5984,25.3665,25.3923,250000.0
2008-11-05 15:10:00,39.42,39.45,38.98,39.04,307600.0,25.3859,25.4052,25.1025,25.1412,307600.0
2008-11-05 15:20:00,39.03,39.03,38.52,38.65,419600.0,25.1347,25.1347,24.8063,24.89,419600.0
2008-11-05 15:30:00,38.66,38.66,38.23,38.31,651400.0,24.8964,24.8964,24.6195,24.671,651400.0
2008-11-05 15:40:00,38.3,38.43,38.04,38.37,991000.0,24.6646,24.7483,24.4972,24.7097,991000.0
2008-11-05 15:50:00,38.37,38.41,37.52,37.71,1548600.0,24.7097,24.7354,24.1623,24.2847,1548600.0
2008-11-06 09:30:00,36.99,38.61,36.99,38.58,969800.0,23.821,24.8642,23.821,24.8449,969800.0
2008-11-06 09:40:00,38.57,39.11,38.45,38.85,1166400.0,24.8385,25.1862,24.7612,25.0188,1166400.0
2008-11-06 09:50:00,38.85,38.9,37.84,38.32,886400.0,25.0188,25.051,24.3684,24.6775,886400.0
2008-11-06 10:00:00,38.32,38.6,37.77,38.56,463300.0,24.6775,24.8578,24.3233,24.832,463300.0
2008-11-06 10:10:00,38.56,38.57,38.18,38.21,305300.0,24.832,24.8385,24.5873,24.6066,305300.0
2008-11-06 10:20:00,38.22,38.28,37.67,37.77,326700.0,24.6131,24.6517,24.2589,24.3233,326700.0
2008-11-06 10:30:00,37.8,37.87,37.55,37.68,354800.0,24.3426,24.3877,24.1816,24.2653,354800.0
2008-11-06 10:40:00,37.69,37.75,37.5,37.57,312600.0,24.2718,24.3104,24.1494,24.1945,312600.0
2008-11-06 10:50:00,37.58,37.59,37.15,37.52,244700.0,24.2009,24.2074,23.924,24.1623,244700.0
2008-11-06 11:00:00,37.53,37.59,37.3,37.34,227100.0,24.1687,24.2074,24.0206,24.0464,227100.0
2008-11-06 11:10:00,37.33,37.33,36.78,37.15,265900.0,24.0399,24.0399,23.6857,23.924,265900.0
2008-11-06 11:20:00,37.14,37.56,36.91,37.54,231400.0,23.9176,24.1881,23.7695,24.1752,231400.0
2008-11-06 11:30:00,37.56,37.68,36.95,36.98,497700.0,24.1881,24.2653,23.7952,23.8145,497700.0
2008-11-06 11:40:00,36.98,37.11,36.75,36.87,437000.0,23.8145,23.8983,23.6664,23.7437,437000.0
2008-11-06 11:50:00,36.88,37.09,36.85,36.94,203300.0,23.7501,23.8854,23.7308,23.7888,203300.0
2008-11-06 12:00:00,36.94,37.24,36.74,36.83,219300.0,23.7888,23.982,23.66,23.7179,219300.0
2008-11-06 12:10:00,36.83,37.09,36.71,36.78,153100.0,23.7179,23.8854,23.6407,23.6857,153100.0
2008-11-06 12:20:00,36.77,36.87,36.58,36.69,206800.0,23.6793,23.7437,23.557,23.6278,206800.0
2008-11-06 12:30:00,36.68,36.81,36.58,36.61,217500.0,23.6213,23.7051,23.557,23.5763,217500.0
2008-11-06 12:40:00,36.6,36.96,36.55,36.96,194000.0,23.5698,23.8017,23.5376,23.8017,194000.0
2008-11-06 12:50:00,36.97,37.12,36.61,36.83,168700.0,23.8081,23.9047,23.5763,23.7179,168700.0
2008-11-06 13:00:00,36.83,36.91,36.35,36.47,175400.0,23.7179,23.7695,23.4088,23.4861,175400.0
2008-11-06 13:10:00,36.46,36.51,35.93,36.09,280000.0,23.4797,23.5119,23.1384,23.2414,280000.0
2008-11-06 13:20:00,36.09,36.41,36.02,36.25,341500.0,23.2414,23.4475,23.1963,23.3444,341500.0
2008-11-06 13:30:00,36.25,36.27,35.7,35.76,337900.0,23.3444,23.3573,22.9902,23.0289,337900.0
2008-11-06 13:40:00,35.75,36.05,35.5,36.04,273900.0,23.0224,23.2156,22.8614,23.2092,273900.0
2008-11-06 13:50:00,36.04,36.25,35.94,36.06,335700.0,23.2092,23.3444,23.1448,23.2221,335700.0
2008-11-06 14:00:00,36.06,36.37,35.99,36.23,254800.0,23.2221,23.4217,23.177,23.3316,254800.0
2008-11-06 14:10:00,36.24,36.57,36.2,36.5,354900.0,23.338,23.5505,23.3122,23.5054,354900.0
2008-11-06 14:20:00,36.49,36.52,36.07,36.12,223900.0,23.499,23.5183,23.2285,23.2607,223900.0
2008-11-06 14:30:00,36.11,36.78,36.11,36.76,268900.0,23.2543,23.6857,23.2543,23.6729,268900.0
2008-11-06 14:40:00,36.76,37.0,36.5,36.72,390900.0,23.6729,23.8274,23.5054,23.6471,390900.0
2008-11-06 14:50:00,36.73,36.96,36.44,36.46,322900.0,23.6535,23.8017,23.4668,23.4797,322900.0
2008-11-06 15:00:00,36.46,36.56,35.91,35.96,383000.0,23.4797,23.5441,23.1255,23.1577,383000.0
2008-11-06 15:10:00,35.98,36.3,35.98,36.23,258300.0,23.1706,23.3766,23.1706,23.3316,258300.0
2008-11-06 15:20:00,36.24,36.25,35.75,35.82,376000.0,23.338,23.3444,23.0224,23.0675,376000.0
2008-11-06 15:30:00,35.82,35.93,35.47,35.47,658800.0,23.0675,23.1384,22.8421,22.8421,658800.0
2008-11-06 15:40:00,35.47,35.89,35.4,35.43,1000800.0,22.8421,23.1126,22.797,22.8164,1000800.0
2008-11-06 15:50:00,35.44,35.6,35.01,35.47,1349300.0,22.8228,22.9258,22.5459,22.8421,1349300.0
2008-11-07 09:30:00,35.75,35.88,35.0,35.45,454700.0,23.0224,23.1062,22.5395,22.8292,454700.0
2008-11-07 09:40:00,35.45,35.45,34.8,34.88,436900.0,22.8292,22.8292,22.4107,22.4622,436900.0
2008-11-07 09:50:00,34.88,35.06,34.54,34.81,390100.0,22.4622,22.5781,22.2432,22.4171,390100.0
2008-11-07 10:00:00,34.8,35.74,34.79,35.53,410600.0,22.4107,23.016,22.4042,22.8808,410600.0
2008-11-07 10:10:00,35.53,36.01,35.44,35.78,283600.0,22.8808,23.1899,22.8228,23.0418,283600.0
2008-11-07 10:20:00,35.78,35.98,35.52,35.61,222000.0,23.0418,23.1706,22.8743,22.9323,222000.0
2008-11-07 10:30:00,35.62,36.36,35.62,36.31,288800.0,22.9387,23.4153,22.9387,23.3831,288800.0
2008-11-07 10:40:00,36.29,36.33,36.05,36.11,207700.0,23.3702,23.396,23.2156,23.2543,207700.0
2008-11-07 10:50:00,36.12,36.15,35.9,36.02,197200.0,23.2607,23.28,23.119,23.1963,197200.0
2008-11-07 11:00:00,36.05,36.1,35.76,35.86,210400.0,23.2156,23.2478,23.0289,23.0933,210400.0
2008-11-07 11:10:00,35.86,36.11,35.81,36.02,122300.0,23.0933,23.2543,23.0611,23.1963,122300.0
2008-11-07 11:20:00,36.01,36.08,35.8,36.0,239000.0,23.1899,23.235,23.0546,23.1834,239000.0
2008-11-07 11:30:00,36.01,36.1,35.85,35.9,115700.0,23.1899,23.2478,23.0868,23.119,115700.0
2008-11-07 11:40:00,35.9,36.27,35.85,36.23,167500.0,23.119,23.3573,23.0868,23.3316,167500.0
2008-11-07 11:50:00,36.22,36.57,36.13,36.57,205000.0,23.3251,23.5505,23.2672,23.5505,205000.0
2008-11-07 12:00:00,36.57,36.91,36.57,36.75,304600.0,23.5505,23.7695,23.5505,23.6664,304600.0
2008-11-07 12:10:00,36.75,36.79,36.48,36.6,148500.0,23.6664,23.6922,23.4926,23.5698,148500.0
2008-11-07 12:20:00,36.59,36.87,36.58,36.64,103200.0,23.5634,23.7437,23.557,23.5956,103200.0
2008-11-07 12:30:00,36.62,36.63,36.33,36.46,116200.0,23.5827,23.5892,23.396,23.4797,116200.0
2008-11-07 12:40:00,36.46,36.7,36.42,36.67,131300.0,23.4797,23.6342,23.4539,23.6149,131300.0
2008-11-07 12:50:00,36.66,36.77,36.52,36.62,119900.0,23.6085,23.6793,23.5183,23.5827,119900.0
2008-11-07 13:00:00,36.62,36.76,36.57,36.59,102600.0,23.5827,23.6729,23.5505,23.5634,102600.0
2008-11-07 13:10:00,36.57,36.61,36.41,36.49,81800.0,23.5505,23.5763,23.4475,23.499,81800.0
2008-11-07 13:20:00,36.49,36.5,36.32,36.35,111100.0,23.499,23.5054,23.3895,23.4088,111100.0
2008-11-07 13:30:00,36.35,36.4,36.19,36.25,92400.0,23.4088,23.441,23.3058,23.3444,92400.0
2008-11-07 13:40:00,36.26,36.28,36.15,36.25,61900.0,23.3509,23.3638,23.28,23.3444,61900.0
2008-11-07 13:50:00,36.24,36.47,36.24,36.46,67700.0,23.338,23.4861,23.338,23.4797,67700.0
2008-11-07 14:00:00,36.48,36.48,36.33,36.35,84800.0,23.4926,23.4926,23.396,23.4088,84800.0
2008-11-07 14:10:00,36.34,36.56,36.34,36.51,90900.0,23.4024,23.5441,23.4024,23.5119,90900.0
2008-11-07 14:20:00,36.51,36.55,36.4,36.48,205600.0,23.5119,23.5376,23.441,23.4926,205600.0
2008-11-07 14:30:00,36.48,36.75,36.48,36.73,124800.0,23.4926,23.6664,23.4926,23.6535,124800.0
2008-11-07 14:40:00,36.74,36.87,36.57,36.58,227200.0,23.66,23.7437,23.5505,23.557,227200.0
2008-11-07 14:50:00,36.58,36.73,35.95,35.95,241900.0,23.557,23.6535,23.1512,23.1512,241900.0
2008-11-07 15:00:00,35.97,36.24,35.95,36.14,247300.0,23.1641,23.338,23.1512,23.2736,247300.0
2008-11-07 15:10:00,36.16,36.47,36.05,36.05,225000.0,23.2865,23.4861,23.2156,23.2156,225000.0
2008-11-07 15:20:00,36.04,36.13,35.67,35.76,321200.0,23.2092,23.2672,22.9709,23.0289,321200.0
2008-11-07 15:30:00,35.77,36.2,35.72,36.04,232200.0,23.0353,23.3122,23.0031,23.2092,232200.0
2008-11-07 15:40:00,36.03,36.29,36.03,36.26,255300.0,23.2028,23.3702,23.2028,23.3509,255300.0
2008-11-07 15:50:00,36.25,36.5,35.96,36.48,483500.0,23.3444,23.5054,23.1577,23.4926,483500.0
2008-11-10 09:30:00,36.8,37.91,36.8,37.1,412300.0,23.6986,24.4135,23.6986,23.8918,412300.0
2008-11-10 09:40:00,37.12,37.84,37.06,37.42,400100.0,23.9047,24.3684,23.8661,24.0979,400100.0
2008-11-10 09:50:00,37.41,37.43,36.91,37.1,295200.0,24.0915,24.1043,23.7695,23.8918,295200.0
2008-11-10 10:00:00,37.12,37.15,36.75,36.93,258300.0,23.9047,23.924,23.6664,23.7823,258300.0
2008-11-10 10:10:00,36.93,37.23,36.9,36.95,165600.0,23.7823,23.9755,23.763,23.7952,165600.0
2008-11-10 10:20:00,36.96,37.28,36.82,37.05,196900.0,23.8017,24.0077,23.7115,23.8596,196900.0
2008-11-10 10:30:00,37.06,37.19,36.92,37.04,180800.0,23.8661,23.9498,23.7759,23.8532,180800.0
2008-11-10 10:40:00,37.04,37.12,36.81,36.82,119300.0,23.8532,23.9047,23.7051,23.7115,119300.0
2008-11-10 10:50:00,36.83,36.83,36.5,36.55,188700.0,23.7179,23.7179,23.5054,23.5376,188700.0
2008-11-10 11:00:00,36.54,36.54,36.28,36.49,163000.0,23.5312,23.5312,23.3638,23.499,163000.0
2008-11-10 11:10:00,36.48,36.49,36.29,36.45,150200.0,23.4926,23.499,23.3702,23.4732,150200.0
2008-11-10 11:20:00,36.46,36.78,36.45,36.65,100200.0,23.4797,23.6857,23.4732,23.602,100200.0
2008-11-10 11:30:00,36.65,36.73,36.55,36.69,100900.0,23.602,23.6535,23.5376,23.6278,100900.0
2008-11-10 11:40:00,36.68,36.69,36.14,36.21,118000.0,23.6213,23.6278,23.2736,23.3187,118000.0
2008-11-10 11:50:00,36.22,36.26,35.91,36.1,117700.0,23.3251,23.3509,23.1255,23.2478,117700.0
2008-11-10 12:00:00,36.1,36.35,36.04,36.28,64400.0,23.2478,23.4088,23.2092,23.3638,64400.0
2008-11-10 12:10:00,36.27,36.4,36.21,36.23,78100.0,23.3573,23.441,23.3187,23.3316,78100.0
2008-11-10 12:20:00,36.24,36.3,36.04,36.11,51000.0,23.338,23.3766,23.2092,23.2543,51000.0
2008-11-10 12:30:00,36.1,36.27,36.04,36.08,112000.0,23.2478,23.3573,23.2092,23.235,112000.0
2008-11-10 12:40:00,36.08,36.27,36.04,36.17,138900.0,23.235,23.3573,23.2092,23.2929,138900.0
2008-11-10 12:50:00,36.17,36.22,36.0,36.19,106200.0,23.2929,23.3251,23.1834,23.3058,106200.0
2008-11-10 13:00:00,36.2,36.27,35.97,36.22,130500.0,23.3122,23.3573,23.1641,23.3251,130500.0
2008-11-10 13:10:00,36.28,36.42,36.21,36.25,71900.0,23.3638,23.4539,23.3187,23.3444,71900.0
2008-11-10 13:20:00,36.23,36.38,36.1,36.34,85800.0,23.3316,23.4282,23.2478,23.4024,85800.0
2008-11-10 13:30:00,36.33,36.49,36.28,36.4,90400.0,23.396,23.499,23.3638,23.441,90400.0
2008-11-10 13:40:00,36.39,36.4,36.29,36.39,111300.0,23.4346,23.441,23.3702,23.4346,111300.0
2008-11-10 13:50:00,36.39,36.73,36.37,36.64,110000.0,23.4346,23.6535,23.4217,23.5956,110000.0
2008-11-10 14:00:00,36.64,36.86,36.53,36.77,116500.0,23.5956,23.7373,23.5248,23.6793,116500.0
2008-11-10 14:10:00,36.78,36.78,36.38,36.49,130600.0,23.6857,23.6857,23.4282,23.499,130600.0
2008-11-10 14:20:00,36.49,36.53,36.33,36.41,169600.0,23.499,23.5248,23.396,23.4475,169600.0
2008-11-10 14:30:00,36.42,36.48,36.29,36.36,129700.0,23.4539,23.4926,23.3702,23.4153,129700.0
2008-11-10 14:40:00,36.36,36.53,36.29,36.33,141800.0,23.4153,23.5248,23.3702,23.396,141800.0
2008-11-10 14:50:00,36.33,36.57,36.23,36.33,184100.0,23.396,23.5505,23.3316,23.396,184100.0
2008-11-10 15:00:00,36.31,36.41,36.02,36.1,226700.0,23.3831,23.4475,23.1963,23.2478,226700.0
2008-11-10 15:10:00,36.1,36.41,36.0,36.16,232800.0,23.2478,23.4475,23.1834,23.2865,232800.0
2008-11-10 15:20:00,36.14,36.18,35.82,36.0,235900.0,23.2736,23.2994,23.0675,23.1834,235900.0
2008-11-10 15:30:00,36.0,36.31,35.89,35.9,277600.0,23.1834,23.3831,23.1126,23.119,277600.0
2008-11-10 15:40:00,35.89,36.25,35.88,36.08,326100.0,23.1126,23.3444,23.1062,23.235,326100.0
2008-11-10 15:50:00,36.07,36.37,36.04,36.3,446800.0,23.2285,23.4217,23.2092,23.3766,446800.0
2008-11-11 09:30:00,35.1,36.28,35.1,35.8,339600.0,22.6039,23.3638,22.6039,23.0546,339600.0
2008-11-11 09:40:00,35.79,35.91,35.34,35.34,296700.0,23.0482,23.1255,22.7584,22.7584,296700.0
2008-11-11 09:50:00,35.33,35.37,34.78,34.8,202300.0,22.752,22.7777,22.3978,22.4107,202300.0
2008-11-11 10:00:00,34.8,35.2,34.7,35.13,172800.0,22.4107,22.6683,22.3463,22.6232,172800.0
2008-11-11 10:10:00,35.13,35.34,35.09,35.22,169400.0,22.6232,22.7584,22.5974,22.6811,169400.0
2008-11-11 10:20:00,35.24,35.43,35.13,35.23,124400.0,22.694,22.8164,22.6232,22.6876,124400.0
2008-11-11 10:30:00,35.21,35.23,34.97,34.97,135900.0,22.6747,22.6876,22.5201,22.5201,135900.0
2008-11-11 10:40:00,34.97,34.98,34.77,34.98,138100.0,22.5201,22.5266,22.3913,22.5266,138100.0
2008-11-11 10:50:00,34.98,35.03,34.86,34.87,91700.0,22.5266,22.5588,22.4493,22.4557,91700.0
2008-11-11 11:00:00,34.87,34.88,34.57,34.69,162500.0,22.4557,22.4622,22.2625,22.3398,162500.0
2008-11-11 11:10:00,34.7,34.76,34.6,34.62,91200.0,22.3463,22.3849,22.2819,22.2947,91200.0
2008-11-11 11:20:00,34.63,34.83,34.6,34.72,111600.0,22.3012,22.43,22.2819,22.3591,111600.0
2008-11-11 11:30:00,34.69,34.76,34.55,34.64,101800.0,22.3398,22.3849,22.2497,22.3076,101800.0
2008-11-11 11:40:00,34.66,34.88,34.6,34.82,103900.0,22.3205,22.4622,22.2819,22.4235,103900.0
2008-11-11 11:50:00,34.83,34.87,34.61,34.63,64400.0,22.43,22.4557,22.2883,22.3012,64400.0
2008-11-11 12:00:00,34.63,34.72,34.59,34.65,80500.0,22.3012,22.3591,22.2754,22.3141,80500.0
2008-11-11 12:10:00,34.64,34.72,34.58,34.64,86200.0,22.3076,22.3591,22.269,22.3076,86200.0
2008-11-11 12:20:00,34.64,34.7,34.53,34.57,77900.0,22.3076,22.3463,22.2368,22.2625,77900.0
2008-11-11 12:30:00,34.58,34.82,34.56,34.79,65100.0,22.269,22.4235,22.2561,22.4042,65100.0
2008-11-11 12:40:00,34.8,34.88,34.6,34.62,74100.0,22.4107,22.4622,22.2819,22.2947,74100.0
2008-11-11 12:50:00,34.61,34.85,34.55,34.85,103500.0,22.2883,22.4429,22.2497,22.4429,103500.0
2008-11-11 13:00:00,34.85,35.0,34.79,35.0,101400.0,22.4429,22.5395,22.4042,22.5395,101400.0
2008-11-11 13:10:00,35.0,35.05,34.85,34.94,95900.0,22.5395,22.5717,22.4429,22.5008,95900.0
2008-11-11 13:20:00,34.95,35.02,34.82,35.02,97300.0,22.5073,22.5523,22.4235,22.5523,97300.0
2008-11-11 13:30:00,35.02,35.17,34.98,35.05,95000.0,22.5523,22.6489,22.5266,22.5717,95000.0
2008-11-11 13:40:00,35.05,35.45,35.02,35.26,161700.0,22.5717,22.8292,22.5523,22.7069,161700.0
2008-11-11 13:50:00,35.28,35.87,35.25,35.82,205400.0,22.7198,23.0997,22.7005,23.0675,205400.0
2008-11-11 14:00:00,35.81,36.17,35.54,35.64,273500.0,23.0611,23.2929,22.8872,22.9516,273500.0
2008-11-11 14:10:00,35.64,35.95,35.54,35.94,143500.0,22.9516,23.1512,22.8872,23.1448,143500.0
2008-11-11 14:20:00,35.95,36.58,35.94,36.47,366200.0,23.1512,23.557,23.1448,23.4861,366200.0
2008-11-11 14:30:00,36.46,36.8,36.25,36.28,279300.0,23.4797,23.6986,23.3444,23.3638,279300.0
2008-11-11 14:40:00,36.26,36.29,35.82,36.0,214300.0,23.3509,23.3702,23.0675,23.1834,214300.0
2008-11-11 14:50:00,36.0,36.0,35.5,35.52,192400.0,23.1834,23.1834,22.8614,22.8743,192400.0
2008-11-11 15:00:00,35.54,35.95,35.5,35.69,201200.0,22.8872,23.1512,22.8614,22.9838,201200.0
2008-11-11 15:10:00,35.67,36.14,35.65,36.03,226300.0,22.9709,23.2736,22.958,23.2028,226300.0
2008-11-11 15:20:00,36.06,36.16,35.72,35.94,194100.0,23.2221,23.2865,23.0031,23.1448,194100.0
2008-11-11 15:30:00,35.95,35.95,35.51,35.59,432600.0,23.1512,23.1512,22.8679,22.9194,432600.0
2008-11-11 15:40:00,35.59,36.16,35.57,36.1,411300.0,22.9194,23.2865,22.9065,23.2478,411300.0
2008-11-11 15:50:00,36.12,36.17,35.69,35.85,547600.0,23.2607,23.2929,22.9838,23.0868,547600.0
2008-11-12 09:30:00,34.92,34.92,34.0,34.59,530000.0,22.4879,22.4879,21.8955,22.2754,530000.0
2008-11-12 09:40:00,34.64,34.78,34.36,34.74,401600.0,22.3076,22.3978,22.1273,22.372,401600.0
2008-11-12 09:50:00,34.74,35.39,34.7,34.91,399000.0,22.372,22.7906,22.3463,22.4815,399000.0
2008-11-12 10:00:00,34.89,35.34,34.85,34.9,258700.0,22.4686,22.7584,22.4429,22.4751,258700.0
2008-11-12 10:10:00,34.9,35.21,34.51,34.66,233900.0,22.4751,22.6747,22.2239,22.3205,233900.0
2008-11-12 10:20:00,34.65,34.93,34.47,34.53,219300.0,22.3141,22.4944,22.1981,22.2368,219300.0
2008-11-12 10:30:00,34.53,34.66,33.98,33.99,353000.0,22.2368,22.3205,21.8826,21.889,353000.0
2008-11-12 10:40:00,33.98,34.37,33.77,34.25,334500.0,21.8826,22.1337,21.7474,22.0565,334500.0
2008-11-12 10:50:00,34.25,34.39,34.05,34.1,131000.0,22.0565,22.1466,21.9277,21.9599,131000.0
2008-11-12 11:00:00,34.08,34.13,33.88,33.97,164400.0,21.947,21.9792,21.8182,21.8762,164400.0
2008-11-12 11:10:00,33.98,34.29,33.9,34.22,185800.0,21.8826,22.0822,21.8311,22.0371,185800.0
2008-11-12 11:20:00,34.22,34.4,34.16,34.38,127700.0,22.0371,22.1531,21.9985,22.1402,127700.0
2008-11-12 11:30:00,34.38,34.46,34.0,34.25,115700.0,22.1402,22.1917,21.8955,22.0565,115700.0
2008-11-12 11:40:00,34.25,34.33,33.97,34.01,118000.0,22.0565,22.108,21.8762,21.9019,118000.0
2008-11-12 11:50:00,34.02,34.3,33.98,34.3,109900.0,21.9084,22.0887,21.8826,22.0887,109900.0
2008-11-12 12:00:00,34.29,34.34,34.12,34.19,67700.0,22.0822,22.1144,21.9727,22.0178,67700.0
2008-11-12 12:10:00,34.17,34.24,34.1,34.15,90300.0,22.0049,22.05,21.9599,21.9921,90300.0
2008-11-12 12:20:00,34.13,34.44,34.09,34.33,84500.0,21.9792,22.1788,21.9534,22.108,84500.0
2008-11-12 12:30:00,34.33,34.5,34.15,34.43,110500.0,22.108,22.2175,21.9921,22.1724,110500.0
2008-11-12 12:40:00,34.41,34.5,34.36,34.36,85400.0,22.1595,22.2175,22.1273,22.1273,85400.0
2008-11-12 12:50:00,34.37,34.68,34.35,34.66,55800.0,22.1337,22.3334,22.1209,22.3205,55800.0
2008-11-12 13:00:00,34.64,34.75,34.54,34.54,83700.0,22.3076,22.3785,22.2432,22.2432,83700.0
2008-11-12 13:10:00,34.54,34.63,34.31,34.4,86800.0,22.2432,22.3012,22.0951,22.1531,86800.0
2008-11-12 13:20:00,34.4,34.42,34.16,34.35,83400.0,22.1531,22.1659,21.9985,22.1209,83400.0
2008-11-12 13:30:00,34.34,34.36,34.13,34.16,91300.0,22.1144,22.1273,21.9792,21.9985,91300.0
2008-11-12 13:40:00,34.14,34.25,34.1,34.13,106100.0,21.9856,22.0565,21.9599,21.9792,106100.0
2008-11-12 13:50:00,34.12,34.12,33.81,33.93,176400.0,21.9727,21.9727,21.7731,21.8504,176400.0
2008-11-12 14:00:00,33.96,34.0,33.75,33.76,126500.0,21.8697,21.8955,21.7345,21.7409,126500.0
2008-11-12 14:10:00,33.77,34.03,33.74,33.99,158800.0,21.7474,21.9148,21.728,21.889,158800.0
2008-11-12 14:20:00,33.97,34.25,33.94,34.12,121300.0,21.8762,22.0565,21.8568,21.9727,121300.0
2008-11-12 14:30:00,34.12,34.33,34.03,34.12,113800.0,21.9727,22.108,21.9148,21.9727,113800.0
2008-11-12 14:40:00,34.12,34.33,34.0,34.04,108400.0,21.9727,22.108,21.8955,21.9212,108400.0
2008-11-12 14:50:00,34.03,34.13,33.79,33.8,185800.0,21.9148,21.9792,21.7602,21.7667,185800.0
2008-11-12 15:00:00,33.8,33.84,33.54,33.55,266300.0,21.7667,21.7924,21.5992,21.6057,266300.0
2008-11-12 15:10:00,33.56,33.66,33.34,33.49,251000.0,21.6121,21.6765,21.4704,21.567,251000.0
2008-11-12 15:20:00,33.49,33.51,33.17,33.41,290500.0,21.567,21.5799,21.361,21.5155,290500.0
2008-11-12 15:30:00,33.4,33.78,33.33,33.6,435900.0,21.5091,21.7538,21.464,21.6379,435900.0
2008-11-12 15:40:00,33.6,33.8,33.25,33.53,639100.0,21.6379,21.7667,21.4125,21.5928,639100.0
2008-11-12 15:50:00,33.53,33.65,33.25,33.3,978600.0,21.5928,21.6701,21.4125,21.4447,978600.0
2008-11-13 09:30:00,33.57,33.95,32.86,32.88,424000.0,21.6186,21.8633,21.1613,21.1742,424000.0
2008-11-13 09:40:00,32.9,33.18,32.71,32.75,461000.0,21.1871,21.3674,21.0647,21.0905,461000.0
2008-11-13 09:50:00,32.75,32.97,32.54,32.61,226300.0,21.0905,21.2322,20.9553,21.0003,226300.0
2008-11-13 10:00:00,32.6,33.17,32.59,32.97,231300.0,20.9939,21.361,20.9875,21.2322,231300.0
2008-11-13 10:10:00,32.97,33.35,32.9,33.25,305000.0,21.2322,21.4769,21.1871,21.4125,305000.0
2008-11-13 10:20:00,33.25,33.49,33.17,33.27,342400.0,21.4125,21.567,21.361,21.4254,342400.0
2008-11-13 10:30:00,33.26,33.33,32.88,33.0,213900.0,21.4189,21.464,21.1742,21.2515,213900.0
2008-11-13 10:40:00,32.99,33.03,32.52,32.54,224800.0,21.245,21.2708,20.9424,20.9553,224800.0
2008-11-13 10:50:00,32.53,32.98,32.53,32.96,176400.0,20.9488,21.2386,20.9488,21.2257,176400.0
2008-11-13 11:00:00,32.97,33.05,32.65,32.7,169000.0,21.2322,21.2837,21.0261,21.0583,169000.0
2008-11-13 11:10:00,32.7,32.8,32.45,32.47,200000.0,21.0583,21.1227,20.8973,20.9102,200000.0
2008-11-13 11:20:00,32.46,32.96,32.4,32.92,168800.0,20.9037,21.2257,20.8651,21.2,168800.0
2008-11-13 11:30:00,32.93,33.01,32.54,32.57,124700.0,21.2064,21.2579,20.9553,20.9746,124700.0
2008-11-13 11:40:00,32.55,32.76,32.52,32.64,127100.0,20.9617,21.0969,20.9424,21.0197,127100.0
2008-11-13 11:50:00,32.64,32.82,32.44,32.49,186200.0,21.0197,21.1356,20.8909,20.9231,186200.0
2008-11-13 12:00:00,32.47,32.67,32.44,32.5,125100.0,20.9102,21.039,20.8909,20.9295,125100.0
2008-11-13 12:10:00,32.5,32.57,32.26,32.28,105500.0,20.9295,20.9746,20.7749,20.7878,105500.0
2008-11-13 12:20:00,32.28,32.39,32.13,32.23,167500.0,20.7878,20.8587,20.6912,20.7556,167500.0
2008-11-13 12:30:00,32.22,32.28,32.05,32.22,77100.0,20.7492,20.7878,20.6397,20.7492,77100.0
2008-11-13 12:40:00,32.21,32.27,31.89,31.9,175800.0,20.7427,20.7814,20.5367,20.5431,175800.0
2008-11-13 12:50:00,31.89,31.9,31.03,31.03,320400.0,20.5367,20.5431,19.9828,19.9828,320400.0
2008-11-13 13:00:00,31.04,31.54,31.03,31.52,286200.0,19.9893,20.3113,19.9828,20.2984,286200.0
2008-11-13 13:10:00,31.52,32.19,31.47,32.04,288800.0,20.2984,20.7299,20.2662,20.6333,288800.0
2008-11-13 13:20:00,32.05,32.08,31.61,32.04,248400.0,20.6397,20.659,20.3563,20.6333,248400.0
2008-11-13 13:30:00,32.03,32.66,31.98,32.53,564600.0,20.6268,21.0325,20.5946,20.9488,564600.0
2008-11-13 13:40:00,32.52,32.89,32.22,32.33,401500.0,20.9424,21.1806,20.7492,20.82,401500.0
2008-11-13 13:50:00,32.32,33.15,32.24,32.32,418300.0,20.8136,21.3481,20.7621,20.8136,418300.0
2008-11-13 14:00:00,32.32,32.52,32.15,32.41,375700.0,20.8136,20.9424,20.7041,20.8715,375700.0
2008-11-13 14:10:00,32.41,33.06,32.41,32.75,289700.0,20.8715,21.2901,20.8715,21.0905,289700.0
2008-11-13 14:20:00,32.75,33.8,32.75,33.63,290600.0,21.0905,21.7667,21.0905,21.6572,290600.0
2008-11-13 14:30:00,33.64,34.13,33.31,34.03,276000.0,21.6636,21.9792,21.4511,21.9148,276000.0
2008-11-13 14:40:00,34.03,34.31,33.66,34.21,372800.0,21.9148,22.0951,21.6765,22.0307,372800.0
2008-11-13 14:50:00,34.21,34.26,33.85,34.01,427000.0,22.0307,22.0629,21.7989,21.9019,427000.0
2008-11-13 15:00:00,34.0,34.1,33.37,33.49,396000.0,21.8955,21.9599,21.4898,21.567,396000.0
2008-11-13 15:10:00,33.5,33.86,33.35,33.71,411200.0,21.5735,21.8053,21.4769,21.7087,411200.0
2008-11-13 15:20:00,33.71,34.16,33.63,34.13,463000.0,21.7087,21.9985,21.6572,21.9792,463000.0
2008-11-13 15:30:00,34.13,34.83,34.13,34.72,932000.0,21.9792,22.43,21.9792,22.3591,932000.0
2008-11-13 15:40:00,34.72,35.08,34.66,34.79,716200.0,22.3591,22.591,22.3205,22.4042,716200.0
2008-11-13 15:50:00,34.8,35.38,34.74,35.3,923900.0,22.4107,22.7842,22.372,22.7327,923900.0
2008-11-14 09:30:00,34.21,35.37,34.21,34.59,455900.0,22.0307,22.7777,22.0307,22.2754,455900.0
2008-11-14 09:40:00,34.59,35.62,34.56,35.32,437000.0,22.2754,22.9387,22.2561,22.7455,437000.0
2008-11-14 09:50:00,35.32,36.0,35.31,36.0,420900.0,22.7455,23.1834,22.7391,23.1834,420900.0
2008-11-14 10:00:00,35.92,36.29,35.53,35.54,448100.0,23.1319,23.3702,22.8808,22.8872,448100.0
2008-11-14 10:10:00,35.54,35.56,34.91,34.91,324700.0,22.8872,22.9001,22.4815,22.4815,324700.0
2008-11-14 10:20:00,34.9,35.07,34.65,35.03,353200.0,22.4751,22.5845,22.3141,22.5588,353200.0
2008-11-14 10:30:00,35.03,35.07,34.36,34.46,388100.0,22.5588,22.5845,22.1273,22.1917,388100.0
2008-11-14 10:40:00,34.46,34.73,34.35,34.68,291900.0,22.1917,22.3656,22.1209,22.3334,291900.0
2008-11-14 10:50:00,34.7,34.79,34.17,34.18,235400.0,22.3463,22.4042,22.0049,22.0114,235400.0
2008-11-14 11:00:00,34.18,34.32,33.81,34.22,221800.0,22.0114,22.1015,21.7731,22.0371,221800.0
2008-11-14 11:10:00,34.23,34.58,34.2,34.41,224900.0,22.0436,22.269,22.0243,22.1595,224900.0
2008-11-14 11:20:00,34.41,34.55,34.22,34.29,219300.0,22.1595,22.2497,22.0371,22.0822,219300.0
2008-11-14 11:30:00,34.28,34.5,34.1,34.19,178800.0,22.0758,22.2175,21.9599,22.0178,178800.0
2008-11-14 11:40:00,34.19,34.42,34.03,34.42,145200.0,22.0178,22.1659,21.9148,22.1659,145200.0
2008-11-14 11:50:00,34.44,34.51,34.0,34.02,233900.0,22.1788,22.2239,21.8955,21.9084,233900.0
2008-11-14 12:00:00,34.01,34.04,33.74,33.99,131900.0,21.9019,21.9212,21.728,21.889,131900.0
2008-11-14 12:10:00,33.98,34.01,33.63,33.72,136400.0,21.8826,21.9019,21.6572,21.7152,136400.0
2008-11-14 12:20:00,33.73,34.07,33.64,33.93,147500.0,21.7216,21.9406,21.6636,21.8504,147500.0
2008-11-14 12:30:00,33.99,34.23,33.77,34.15,91400.0,21.889,22.0436,21.7474,21.9921,91400.0
2008-11-14 12:40:00,34.17,34.41,34.07,34.2,88300.0,22.0049,22.1595,21.9406,22.0243,88300.0
2008-11-14 12:50:00,34.21,34.53,34.2,34.34,110200.0,22.0307,22.2368,22.0243,22.1144,110200.0
2008-11-14 13:00:00,34.35,34.39,34.11,34.26,148200.0,22.1209,22.1466,21.9663,22.0629,148200.0
2008-11-14 13:10:00,34.25,34.27,33.76,33.77,223100.0,22.0565,22.0693,21.7409,21.7474,223100.0
2008-11-14 13:20:00,33.77,33.84,33.4,33.82,402900.0,21.7474,21.7924,21.5091,21.7796,402900.0
2008-11-14 13:30:00,33.82,34.21,33.59,33.81,267300.0,21.7796,22.0307,21.6314,21.7731,267300.0
2008-11-14 13:40:00,33.81,33.94,33.44,33.7,165800.0,21.7731,21.8568,21.5348,21.7023,165800.0
2008-11-14 13:50:00,33.72,33.95,33.62,33.68,182800.0,21.7152,21.8633,21.6508,21.6894,182800.0
2008-11-14 14:00:00,33.68,33.91,33.5,33.84,218200.0,21.6894,21.8375,21.5735,21.7924,218200.0
2008-11-14 14:10:00,33.84,34.4,33.71,34.4,203000.0,21.7924,22.1531,21.7087,22.1531,203000.0
2008-11-14 14:20:00,34.4,34.76,34.3,34.52,336200.0,22.1531,22.3849,22.0887,22.2303,336200.0
2008-11-14 14:30:00,34.52,34.61,34.13,34.39,137400.0,22.2303,22.2883,21.9792,22.1466,137400.0
2008-11-14 14:40:00,34.39,34.83,34.2,34.54,274900.0,22.1466,22.43,22.0243,22.2432,274900.0
2008-11-14 14:50:00,34.51,35.17,34.33,35.15,204700.0,22.2239,22.6489,22.108,22.6361,204700.0
2008-11-14 15:00:00,35.17,35.33,34.72,35.19,291100.0,22.6489,22.752,22.3591,22.6618,291100.0
2008-11-14 15:10:00,35.17,35.27,34.52,34.61,320100.0,22.6489,22.7133,22.2303,22.2883,320100.0
2008-11-14 15:20:00,34.59,34.85,34.27,34.46,227500.0,22.2754,22.4429,22.0693,22.1917,227500.0
2008-11-14 15:30:00,34.46,34.52,33.72,34.17,432300.0,22.1917,22.2303,21.7152,22.0049,432300.0
2008-11-14 15:40:00,34.17,34.22,33.72,33.93,506100.0,22.0049,22.0371,21.7152,21.8504,506100.0
2008-11-14 15:50:00,33.93,34.09,32.51,32.71,1172400.0,21.8504,21.9534,20.9359,21.0647,1172400.0
2008-11-17 09:30:00,32.29,34.68,32.25,34.37,1685600.0,20.7943,22.3334,20.7685,22.1337,1685600.0
2008-11-17 09:40:00,34.36,34.5,33.53,34.11,1322500.0,22.1273,22.2175,21.5928,21.9663,1322500.0
2008-11-17 09:50:00,34.1,34.75,33.91,34.42,681800.0,21.9599,22.3785,21.8375,22.1659,681800.0
2008-11-17 10:00:00,34.43,34.44,33.73,33.83,762900.0,22.1724,22.1788,21.7216,21.786,762900.0
2008-11-17 10:10:00,33.82,33.9,33.35,33.37,499500.0,21.7796,21.8311,21.4769,21.4898,499500.0
2008-11-17 10:20:00,33.37,33.55,33.07,33.24,477300.0,21.4898,21.6057,21.2966,21.406,477300.0
2008-11-17 10:30:00,33.25,33.56,33.07,33.5,327100.0,21.4125,21.6121,21.2966,21.5735,327100.0
2008-11-17 10:40:00,33.51,34.38,32.81,33.15,1471100.0,21.5799,22.1402,21.1291,21.3481,1471100.0
2008-11-17 10:50:00,33.14,33.95,32.93,33.33,905100.0,21.3416,21.8633,21.2064,21.464,905100.0
2008-11-17 11:00:00,33.32,33.33,32.25,32.66,975100.0,21.4576,21.464,20.7685,21.0325,975100.0
2008-11-17 11:10:00,32.65,32.84,32.36,32.56,465500.0,21.0261,21.1484,20.8393,20.9681,465500.0
2008-11-17 11:20:00,32.56,32.84,32.54,32.74,250400.0,20.9681,21.1484,20.9553,21.0841,250400.0
2008-11-17 11:30:00,32.73,32.92,32.51,32.76,181000.0,21.0776,21.2,20.9359,21.0969,181000.0
2008-11-17 11:40:00,32.75,32.78,32.25,32.73,231300.0,21.0905,21.1098,20.7685,21.0776,231300.0
2008-11-17 11:50:00,32.74,33.0,32.71,32.76,515800.0,21.0841,21.2515,21.0647,21.0969,515800.0
2008-11-17 12:00:00,32.76,32.83,32.57,32.68,278000.0,21.0969,21.142,20.9746,21.0454,278000.0
2008-11-17 12:10:00,32.68,32.75,32.28,32.45,272000.0,21.0454,21.0905,20.7878,20.8973,272000.0
2008-11-17 12:20:00,32.47,32.77,32.38,32.73,291000.0,20.9102,21.1034,20.8522,21.0776,291000.0
2008-11-17 12:30:00,32.73,32.76,32.53,32.6,140000.0,21.0776,21.0969,20.9488,20.9939,140000.0
2008-11-17 12:40:00,32.59,33.0,32.56,32.95,211900.0,20.9875,21.2515,20.9681,21.2193,211900.0
2008-11-17 12:50:00,32.97,33.06,32.55,32.55,336300.0,21.2322,21.2901,20.9617,20.9617,336300.0
2008-11-17 13:00:00,32.55,32.67,32.42,32.55,157600.0,20.9617,21.039,20.878,20.9617,157600.0
2008-11-17 13:10:00,32.56,32.65,32.09,32.14,225700.0,20.9681,21.0261,20.6655,20.6977,225700.0
2008-11-17 13:20:00,32.14,32.5,32.09,32.44,203300.0,20.6977,20.9295,20.6655,20.8909,203300.0
2008-11-17 13:30:00,32.45,32.45,31.9,32.0,260300.0,20.8973,20.8973,20.5431,20.6075,260300.0
2008-11-17 13:40:00,32.0,32.08,31.79,31.92,239100.0,20.6075,20.659,20.4723,20.556,239100.0
2008-11-17 13:50:00,31.92,32.32,31.85,32.28,334400.0,20.556,20.8136,20.5109,20.7878,334400.0
2008-11-17 14:00:00,32.29,32.3,31.91,32.16,209600.0,20.7943,20.8007,20.5495,20.7105,209600.0
2008-11-17 14:10:00,32.16,32.48,32.06,32.27,222700.0,20.7105,20.9166,20.6461,20.7814,222700.0
2008-11-17 14:20:00,32.27,32.5,31.99,32.04,258800.0,20.7814,20.9295,20.6011,20.6333,258800.0
2008-11-17 14:30:00,32.06,32.6,31.92,32.56,250600.0,20.6461,20.9939,20.556,20.9681,250600.0
2008-11-17 14:40:00,32.59,32.72,32.39,32.44,260500.0,20.9875,21.0712,20.8587,20.8909,260500.0
2008-11-17 14:50:00,32.45,32.73,32.33,32.43,235800.0,20.8973,21.0776,20.82,20.8844,235800.0
2008-11-17 15:00:00,32.43,32.89,32.22,32.84,357600.0,20.8844,21.1806,20.7492,21.1484,357600.0
2008-11-17 15:10:00,32.86,33.25,32.63,32.94,387700.0,21.1613,21.4125,21.0132,21.2128,387700.0
2008-11-17 15:20:00,32.95,33.18,32.69,32.95,322400.0,21.2193,21.3674,21.0519,21.2193,322400.0
2008-11-17 15:30:00,32.94,32.98,32.3,32.49,345300.0,21.2128,21.2386,20.8007,20.9231,345300.0
2008-11-17 15:40:00,32.48,32.56,32.26,32.27,551100.0,20.9166,20.9681,20.7749,20.7814,551100.0
2008-11-17 15:50:00,32.27,32.42,31.64,31.69,835300.0,20.7814,20.878,20.3757,20.4079,835300.0
2008-11-18 09:30:00,31.55,32.33,31.15,32.3,463500.0,20.4259,20.9308,20.1669,20.9114,463500.0
2008-11-18 09:40:00,32.3,32.61,32.01,32.45,587700.0,20.9114,21.1121,20.7237,21.0085,587700.0
2008-11-18 09:50:00,32.43,32.55,31.8,32.0,463800.0,20.9956,21.0733,20.5877,20.7172,463800.0
2008-11-18 10:00:00,32.01,32.07,31.62,31.88,430800.0,20.7237,20.7625,20.4712,20.6395,430800.0
2008-11-18 10:10:00,31.89,32.02,31.64,31.94,292400.0,20.646,20.7301,20.4841,20.6783,292400.0
2008-11-18 10:20:00,31.94,32.16,31.74,32.15,276700.0,20.6783,20.8208,20.5489,20.8143,276700.0
2008-11-18 10:30:00,32.16,32.2,31.83,31.92,271500.0,20.8208,20.8467,20.6071,20.6654,271500.0
2008-11-18 10:40:00,31.92,32.08,31.56,31.69,185300.0,20.6654,20.769,20.4323,20.5165,185300.0
2008-11-18 10:50:00,31.68,31.7,31.43,31.67,147600.0,20.51,20.523,20.3482,20.5035,147600.0
2008-11-18 11:00:00,31.68,31.68,31.26,31.3,182300.0,20.51,20.51,20.2381,20.264,182300.0
2008-11-18 11:10:00,31.28,31.49,31.22,31.42,153400.0,20.2511,20.387,20.2122,20.3417,153400.0
2008-11-18 11:20:00,31.41,31.5,31.28,31.44,177000.0,20.3352,20.3935,20.2511,20.3546,177000.0
2008-11-18 11:30:00,31.46,31.63,31.41,31.48,156300.0,20.3676,20.4776,20.3352,20.3805,156300.0
2008-11-18 11:40:00,31.48,31.56,31.31,31.34,142700.0,20.3805,20.4323,20.2705,20.2899,142700.0
2008-11-18 11:50:00,31.34,31.77,31.33,31.76,186900.0,20.2899,20.5683,20.2834,20.5618,186900.0
2008-11-18 12:00:00,31.78,31.82,31.63,31.7,210300.0,20.5748,20.6007,20.4776,20.523,210300.0
2008-11-18 12:10:00,31.69,31.78,31.54,31.55,132500.0,20.5165,20.5748,20.4194,20.4259,132500.0
2008-11-18 12:20:00,31.56,31.56,31.26,31.34,154800.0,20.4323,20.4323,20.2381,20.2899,154800.0
2008-11-18 12:30:00,31.33,31.33,31.03,31.08,129500.0,20.2834,20.2834,20.0892,20.1216,129500.0
2008-11-18 12:40:00,31.07,31.1,30.87,30.99,169900.0,20.1151,20.1345,19.9856,20.0633,169900.0
2008-11-18 12:50:00,30.97,30.98,30.76,30.79,142500.0,20.0504,20.0568,19.9144,19.9338,142500.0
2008-11-18 13:00:00,30.78,30.78,30.5,30.51,278000.0,19.9273,19.9273,19.7461,19.7525,278000.0
2008-11-18 13:10:00,30.51,30.52,30.01,30.03,478500.0,19.7525,19.759,19.4288,19.4418,478500.0
2008-11-18 13:20:00,30.02,30.29,30.0,30.21,500000.0,19.4353,19.6101,19.4224,19.5583,500000.0
2008-11-18 13:30:00,30.21,30.23,29.85,29.9,529200.0,19.5583,19.5713,19.3253,19.3576,529200.0
2008-11-18 13:40:00,29.9,30.13,29.84,29.86,1028600.0,19.3576,19.5065,19.3188,19.3317,1028600.0
2008-11-18 13:50:00,29.86,31.05,29.86,31.0,888000.0,19.3317,20.1021,19.3317,20.0698,888000.0
2008-11-18 14:00:00,31.0,31.3,30.6,30.74,709200.0,20.0698,20.264,19.8108,19.9015,709200.0
2008-11-18 14:10:00,30.71,31.12,30.66,30.98,295600.0,19.882,20.1475,19.8497,20.0568,295600.0
2008-11-18 14:20:00,30.97,31.18,30.74,31.13,284400.0,20.0504,20.1863,19.9015,20.1539,284400.0
2008-11-18 14:30:00,31.13,31.16,30.59,30.61,300700.0,20.1539,20.1734,19.8043,19.8173,300700.0
2008-11-18 14:40:00,30.6,30.63,30.24,30.27,440200.0,19.8108,19.8302,19.5777,19.5972,440200.0
2008-11-18 14:50:00,30.27,30.33,30.16,30.18,727900.0,19.5972,19.636,19.526,19.5389,727900.0
2008-11-18 15:00:00,30.19,30.23,29.95,30.19,1287400.0,19.5454,19.5713,19.39,19.5454,1287400.0
2008-11-18 15:10:00,30.2,30.27,29.94,30.18,1017100.0,19.5518,19.5972,19.3835,19.5389,1017100.0
2008-11-18 15:20:00,30.16,30.27,29.84,30.01,795200.0,19.526,19.5972,19.3188,19.4288,795200.0
2008-11-18 15:30:00,29.99,30.04,29.85,29.86,936600.0,19.4159,19.4483,19.3253,19.3317,936600.0
2008-11-18 15:40:00,29.88,30.03,29.63,29.75,1258000.0,19.3447,19.4418,19.1828,19.2605,1258000.0
2008-11-18 15:50:00,29.75,30.06,29.72,30.04,2431800.0,19.2605,19.4612,19.2411,19.4483,2431800.0
2008-11-19 09:30:00,29.8,30.34,29.6,29.99,775900.0,19.2929,19.6425,19.1634,19.4159,775900.0
2008-11-19 09:40:00,29.99,30.16,29.86,30.0,752300.0,19.4159,19.526,19.3317,19.4224,752300.0
2008-11-19 09:50:00,30.0,30.09,29.42,29.61,468100.0,19.4224,19.4806,19.0469,19.1699,468100.0
2008-11-19 10:00:00,29.59,29.81,29.34,29.78,333900.0,19.1569,19.2994,18.9951,19.2799,333900.0
2008-11-19 10:10:00,29.79,30.08,29.77,29.86,708100.0,19.2864,19.4742,19.2735,19.3317,708100.0
2008-11-19 10:20:00,29.87,29.89,29.54,29.56,402900.0,19.3382,19.3512,19.1246,19.1375,402900.0
2008-11-19 10:30:00,29.56,29.62,29.3,29.37,326900.0,19.1375,19.1763,18.9692,19.0145,326900.0
2008-11-19 10:40:00,29.37,29.53,29.15,29.22,292400.0,19.0145,19.1181,18.8721,18.9174,292400.0
2008-11-19 10:50:00,29.22,29.26,28.67,28.82,322000.0,18.9174,18.9433,18.5613,18.6584,322000.0
2008-11-19 11:00:00,28.82,29.35,28.65,29.33,509400.0,18.6584,19.0015,18.5484,18.9886,509400.0
2008-11-19 11:10:00,29.34,29.47,28.88,29.12,927900.0,18.9951,19.0792,18.6973,18.8526,927900.0
2008-11-19 11:20:00,29.11,29.17,28.38,28.42,532200.0,18.8462,18.885,18.3736,18.3995,532200.0
2008-11-19 11:30:00,28.43,28.71,27.88,27.94,702800.0,18.4059,18.5872,18.0499,18.0887,702800.0
2008-11-19 11:40:00,27.94,28.12,27.77,28.08,582200.0,18.0887,18.2052,17.9786,18.1793,582200.0
2008-11-19 11:50:00,28.09,28.45,28.07,28.21,497400.0,18.1858,18.4189,18.1729,18.2635,497400.0
2008-11-19 12:00:00,28.21,28.28,27.91,28.07,780500.0,18.2635,18.3088,18.0693,18.1729,780500.0
2008-11-19 12:10:00,28.07,28.11,27.69,27.71,507200.0,18.1729,18.1988,17.9268,17.9398,507200.0
2008-11-19 12:20:00,27.71,27.72,27.14,27.28,1012900.0,17.9398,17.9463,17.5708,17.6614,1012900.0
2008-11-19 12:30:00,27.28,27.36,26.99,27.28,695200.0,17.6614,17.7132,17.4737,17.6614,695200.0
2008-11-19 12:40:00,27.28,27.62,27.27,27.51,475300.0,17.6614,17.8815,17.6549,17.8103,475300.0
2008-11-19 12:50:00,27.51,27.53,27.34,27.43,277000.0,17.8103,17.8233,17.7002,17.7585,277000.0
2008-11-19 13:00:00,27.44,27.6,27.33,27.36,289700.0,17.765,17.8686,17.6938,17.7132,289700.0
2008-11-19 13:10:00,27.36,27.61,27.26,27.32,326800.0,17.7132,17.8751,17.6485,17.6873,326800.0
2008-11-19 13:20:00,27.31,27.32,26.83,26.9,746500.0,17.6808,17.6873,17.3701,17.4154,746500.0
2008-11-19 13:30:00,26.9,27.01,26.55,26.56,580700.0,17.4154,17.4866,17.1888,17.1953,580700.0
2008-11-19 13:40:00,26.57,26.77,26.38,26.4,624600.0,17.2017,17.3312,17.0787,17.0917,624600.0
2008-11-19 13:50:00,26.41,26.7,26.36,26.52,648300.0,17.0982,17.2859,17.0658,17.1694,648300.0
2008-11-19 14:00:00,26.52,26.53,26.01,26.24,736900.0,17.1694,17.1758,16.8392,16.9881,736900.0
2008-11-19 14:10:00,26.23,26.3,25.6,25.64,882900.0,16.9816,17.0269,16.5738,16.5996,882900.0
2008-11-19 14:20:00,25.64,26.17,25.61,26.06,910600.0,16.5996,16.9428,16.5802,16.8716,910600.0
2008-11-19 14:30:00,26.08,26.27,25.8,25.81,1313000.0,16.8845,17.0075,16.7032,16.7097,1313000.0
2008-11-19 14:40:00,25.8,26.5,25.8,26.49,1437700.0,16.7032,17.1564,16.7032,17.1499,1437700.0
2008-11-19 14:50:00,26.49,26.76,26.32,26.75,1026200.0,17.1499,17.3248,17.0399,17.3183,1026200.0
2008-11-19 15:00:00,26.75,27.45,26.5,27.43,1054600.0,17.3183,17.7715,17.1564,17.7585,1054600.0
2008-11-19 15:10:00,27.42,27.44,26.8,26.81,1016100.0,17.752,17.765,17.3506,17.3571,1016100.0
2008-11-19 15:20:00,26.81,27.23,26.79,27.17,1085200.0,17.3571,17.629,17.3442,17.5902,1085200.0
2008-11-19 15:30:00,27.17,27.24,26.7,26.71,1263800.0,17.5902,17.6355,17.2859,17.2924,1263800.0
2008-11-19 15:40:00,26.71,26.82,26.22,26.48,1595500.0,17.2924,17.3636,16.9751,17.1435,1595500.0
2008-11-19 15:50:00,26.48,27.1,26.45,27.05,2309700.0,17.1435,17.5449,17.1241,17.5125,2309700.0
2008-11-20 09:30:00,27.41,28.1,26.82,27.16,1262500.0,17.7456,18.1923,17.3636,17.5837,1262500.0
2008-11-20 09:40:00,27.17,27.17,26.47,26.96,903200.0,17.5902,17.5902,17.137,17.4542,903200.0
2008-11-20 09:50:00,26.96,27.3,26.95,27.15,816200.0,17.4542,17.6744,17.4478,17.5772,816200.0
2008-11-20 10:00:00,27.14,27.17,26.57,26.91,708200.0,17.5708,17.5902,17.2017,17.4219,708200.0
2008-11-20 10:10:00,26.91,27.15,26.72,26.84,437200.0,17.4219,17.5772,17.2989,17.3765,437200.0
2008-11-20 10:20:00,26.83,28.09,26.83,28.07,668600.0,17.3701,18.1858,17.3701,18.1729,668600.0
2008-11-20 10:30:00,28.06,28.45,27.92,28.13,910700.0,18.1664,18.4189,18.0757,18.2117,910700.0
2008-11-20 10:40:00,28.12,29.28,28.04,28.85,826000.0,18.2052,18.9562,18.1534,18.6778,826000.0
2008-11-20 10:50:00,28.86,29.3,28.61,29.24,944000.0,18.6843,18.9692,18.5225,18.9303,944000.0
2008-11-20 11:00:00,29.24,29.45,28.93,29.0,929100.0,18.9303,19.0663,18.7296,18.775,929100.0
2008-11-20 11:10:00,29.0,29.05,28.71,28.77,636700.0,18.775,18.8073,18.5872,18.626,636700.0
2008-11-20 11:20:00,28.77,28.83,28.6,28.76,637300.0,18.626,18.6649,18.516,18.6196,637300.0
2008-11-20 11:30:00,28.76,28.78,28.4,28.57,460100.0,18.6196,18.6325,18.3865,18.4966,460100.0
2008-11-20 11:40:00,28.54,28.87,28.45,28.81,301300.0,18.4771,18.6908,18.4189,18.6519,301300.0
2008-11-20 11:50:00,28.83,28.83,28.55,28.65,291400.0,18.6649,18.6649,18.4836,18.5484,291400.0
2008-11-20 12:00:00,28.65,28.67,28.12,28.39,515900.0,18.5484,18.5613,18.2052,18.38,515900.0
2008-11-20 12:10:00,28.39,28.67,28.38,28.53,277400.0,18.38,18.5613,18.3736,18.4707,277400.0
2008-11-20 12:20:00,28.53,29.09,28.53,29.06,350100.0,18.4707,18.8332,18.4707,18.8138,350100.0
2008-11-20 12:30:00,29.06,29.4,28.99,29.24,467400.0,18.8138,19.0339,18.7685,18.9303,467400.0
2008-11-20 12:40:00,29.27,29.82,29.17,29.79,482100.0,18.9498,19.3058,18.885,19.2864,482100.0
2008-11-20 12:50:00,29.79,30.06,29.4,29.5,839300.0,19.2864,19.4612,19.0339,19.0987,839300.0
2008-11-20 13:00:00,29.49,29.49,29.15,29.44,345800.0,19.0922,19.0922,18.8721,19.0598,345800.0
2008-11-20 13:10:00,29.43,29.62,29.08,29.23,382800.0,19.0533,19.1763,18.8267,18.9239,382800.0
2008-11-20 13:20:00,29.23,29.52,29.01,29.22,522900.0,18.9239,19.1116,18.7814,18.9174,522900.0
2008-11-20 13:30:00,29.21,29.6,28.96,29.17,483400.0,18.9109,19.1634,18.7491,18.885,483400.0
2008-11-20 13:40:00,29.18,29.44,29.06,29.33,330500.0,18.8915,19.0598,18.8138,18.9886,330500.0
2008-11-20 13:50:00,29.31,29.7,29.24,29.63,336100.0,18.9757,19.2281,18.9303,19.1828,336100.0
2008-11-20 14:00:00,29.62,29.78,29.26,29.38,539400.0,19.1763,19.2799,18.9433,19.021,539400.0
2008-11-20 14:10:00,29.38,29.48,29.06,29.12,696500.0,19.021,19.0857,18.8138,18.8526,696500.0
2008-11-20 14:20:00,29.13,29.33,28.93,29.02,355800.0,18.8591,18.9886,18.7296,18.7879,355800.0
2008-11-20 14:30:00,29.03,29.17,28.88,29.01,306300.0,18.7944,18.885,18.6973,18.7814,306300.0
2008-11-20 14:40:00,29.01,29.21,28.9,28.93,362000.0,18.7814,18.9109,18.7102,18.7296,362000.0
2008-11-20 14:50:00,28.94,29.03,28.58,28.74,358400.0,18.7361,18.7944,18.503,18.6066,358400.0
2008-11-20 15:00:00,28.74,28.95,28.52,28.76,473500.0,18.6066,18.7426,18.4642,18.6196,473500.0
2008-11-20 15:10:00,28.77,28.9,28.27,28.41,791600.0,18.626,18.7102,18.3023,18.393,791600.0
2008-11-20 15:20:00,28.4,28.76,28.36,28.4,617700.0,18.3865,18.6196,18.3606,18.3865,617700.0
2008-11-20 15:30:00,28.39,28.53,27.88,27.9,886800.0,18.38,18.4707,18.0499,18.0628,886800.0
2008-11-20 15:40:00,27.9,28.05,27.24,27.92,1112700.0,18.0628,18.1599,17.6355,18.0757,1112700.0
2008-11-20 15:50:00,27.92,28.06,27.65,28.0,1251400.0,18.0757,18.1664,17.9009,18.1275,1251400.0
2008-11-21 09:30:00,28.63,28.81,27.55,28.17,1159600.0,18.5354,18.6519,17.8362,18.2376,1159600.0
2008-11-21 09:40:00,28.17,28.72,28.04,28.59,414500.0,18.2376,18.5937,18.1534,18.5095,414500.0
2008-11-21 09:50:00,28.59,28.64,27.58,27.79,495400.0,18.5095,18.5419,17.8556,17.9916,495400.0
2008-11-21 10:00:00,27.77,28.08,27.45,28.06,476400.0,17.9786,18.1793,17.7715,18.1664,476400.0
2008-11-21 10:10:00,28.06,28.08,27.45,27.61,414700.0,18.1664,18.1793,17.7715,17.8751,414700.0
2008-11-21 10:20:00,27.62,27.75,27.36,27.61,478900.0,17.8815,17.9657,17.7132,17.8751,478900.0
2008-11-21 10:30:00,27.61,28.13,27.6,28.02,379500.0,17.8751,18.2117,17.8686,18.1405,379500.0
2008-11-21 10:40:00,28.01,28.13,27.65,27.69,288400.0,18.134,18.2117,17.9009,17.9268,288400.0
2008-11-21 10:50:00,27.69,27.78,27.1,27.14,271000.0,17.9268,17.9851,17.5449,17.5708,271000.0
2008-11-21 11:00:00,27.14,27.31,26.56,26.7,489800.0,17.5708,17.6808,17.1953,17.2859,489800.0
2008-11-21 11:10:00,26.7,27.03,26.53,26.66,431400.0,17.2859,17.4996,17.1758,17.26,431400.0
2008-11-21 11:20:00,26.64,26.94,26.5,26.86,671600.0,17.2471,17.4413,17.1564,17.3895,671600.0
2008-11-21 11:30:00,26.88,27.24,26.84,27.21,594000.0,17.4024,17.6355,17.3765,17.6161,594000.0
2008-11-21 11:40:00,27.22,27.48,27.19,27.31,395100.0,17.6226,17.7909,17.6031,17.6808,395100.0
2008-11-21 11:50:00,27.31,27.36,27.07,27.11,305200.0,17.6808,17.7132,17.5254,17.5513,305200.0
2008-11-21 12:00:00,27.12,27.42,26.98,27.21,312100.0,17.5578,17.752,17.4672,17.6161,312100.0
2008-11-21 12:10:00,27.2,27.45,27.1,27.14,305200.0,17.6096,17.7715,17.5449,17.5708,305200.0
2008-11-21 12:20:00,27.14,27.33,27.11,27.3,206000.0,17.5708,17.6938,17.5513,17.6744,206000.0
2008-11-21 12:30:00,27.31,27.51,27.21,27.44,279000.0,17.6808,17.8103,17.6161,17.765,279000.0
2008-11-21 12:40:00,27.46,27.53,27.27,27.27,297400.0,17.7779,17.8233,17.6549,17.6549,297400.0
2008-11-21 12:50:00,27.27,27.41,27.25,27.3,215000.0,17.6549,17.7456,17.642,17.6744,215000.0
2008-11-21 13:00:00,27.3,27.31,27.08,27.13,294500.0,17.6744,17.6808,17.5319,17.5643,294500.0
2008-11-21 13:10:00,27.11,27.23,27.1,27.19,239200.0,17.5513,17.629,17.5449,17.6031,239200.0
2008-11-21 13:20:00,27.18,27.18,26.81,26.85,233500.0,17.5967,17.5967,17.3571,17.383,233500.0
2008-11-21 13:30:00,26.85,26.92,26.67,26.71,263600.0,17.383,17.4283,17.2665,17.2924,263600.0
2008-11-21 13:40:00,26.72,26.89,26.61,26.68,248500.0,17.2989,17.4089,17.2276,17.273,248500.0
2008-11-21 13:50:00,26.68,26.69,26.35,26.37,291200.0,17.273,17.2794,17.0593,17.0723,291200.0
2008-11-21 14:00:00,26.38,26.78,26.28,26.77,378400.0,17.0787,17.3377,17.014,17.3312,378400.0
2008-11-21 14:10:00,26.77,26.93,26.64,26.7,441400.0,17.3312,17.4348,17.2471,17.2859,441400.0
2008-11-21 14:20:00,26.67,27.0,26.66,26.69,354500.0,17.2665,17.4801,17.26,17.2794,354500.0
2008-11-21 14:30:00,26.69,26.71,26.3,26.39,415400.0,17.2794,17.2924,17.0269,17.0852,415400.0
2008-11-21 14:40:00,26.39,26.64,26.11,26.44,444400.0,17.0852,17.2471,16.9039,17.1176,444400.0
2008-11-21 14:50:00,26.44,26.52,26.1,26.18,588300.0,17.1176,17.1694,16.8975,16.9493,588300.0
2008-11-21 15:00:00,26.18,26.75,26.15,26.53,808400.0,16.9493,17.3183,16.9298,17.1758,808400.0
2008-11-21 15:10:00,26.53,27.18,26.38,27.06,1084100.0,17.1758,17.5967,17.0787,17.519,1084100.0
2008-11-21 15:20:00,27.05,27.23,26.71,27.1,674000.0,17.5125,17.629,17.2924,17.5449,674000.0
2008-11-21 15:30:00,27.09,27.84,26.93,27.64,902300.0,17.5384,18.024,17.4348,17.8945,902300.0
2008-11-21 15:40:00,27.62,27.74,27.37,27.58,1078500.0,17.8815,17.9592,17.7197,17.8556,1078500.0
2008-11-21 15:50:00,27.58,28.2,27.49,28.14,2164000.0,17.8556,18.257,17.7974,18.2182,2164000.0
2008-11-24 09:30:00,28.25,28.51,27.5,27.95,764700.0,18.2894,18.4577,17.8038,18.0952,764700.0
2008-11-24 09:40:00,27.96,28.01,27.46,27.83,504000.0,18.1016,18.134,17.7779,18.0175,504000.0
2008-11-24 09:50:00,27.82,28.01,27.42,27.86,330400.0,18.011,18.134,17.752,18.0369,330400.0
2008-11-24 10:00:00,27.88,28.17,27.81,28.1,291200.0,18.0499,18.2376,18.0045,18.1923,291200.0
2008-11-24 10:10:00,28.1,28.59,28.09,28.4,279400.0,18.1923,18.5095,18.1858,18.3865,279400.0
2008-11-24 10:20:00,28.4,29.33,28.38,29.16,493400.0,18.3865,18.9886,18.3736,18.8785,493400.0
2008-11-24 10:30:00,29.17,29.58,29.09,29.12,416400.0,18.885,19.1505,18.8332,18.8526,416400.0
2008-11-24 10:40:00,29.12,29.6,28.56,29.41,349900.0,18.8526,19.1634,18.4901,19.0404,349900.0
2008-11-24 10:50:00,29.4,29.58,29.25,29.57,278100.0,19.0339,19.1505,18.9368,19.144,278100.0
2008-11-24 11:00:00,29.57,29.93,29.41,29.66,451100.0,19.144,19.377,19.0404,19.2022,451100.0
2008-11-24 11:10:00,29.67,29.73,29.42,29.57,410900.0,19.2087,19.2476,19.0469,19.144,410900.0
2008-11-24 11:20:00,29.58,30.0,29.46,29.79,329700.0,19.1505,19.4224,19.0728,19.2864,329700.0
2008-11-24 11:30:00,29.79,29.99,29.66,29.73,312200.0,19.2864,19.4159,19.2022,19.2476,312200.0
2008-11-24 11:40:00,29.75,30.05,29.58,30.04,221300.0,19.2605,19.4547,19.1505,19.4483,221300.0
2008-11-24 11:50:00,30.03,30.23,29.96,30.08,294200.0,19.4418,19.5713,19.3965,19.4742,294200.0
2008-11-24 12:00:00,30.11,30.23,29.93,30.08,168000.0,19.4936,19.5713,19.377,19.4742,168000.0
2008-11-24 12:10:00,30.09,30.11,29.74,29.78,256700.0,19.4806,19.4936,19.254,19.2799,256700.0
2008-11-24 12:20:00,29.78,29.97,29.61,29.66,266800.0,19.2799,19.4029,19.1699,19.2022,266800.0
2008-11-24 12:30:00,29.67,29.96,29.5,29.62,236900.0,19.2087,19.3965,19.0987,19.1763,236900.0
2008-11-24 12:40:00,29.62,30.07,29.49,30.02,468600.0,19.1763,19.4677,19.0922,19.4353,468600.0
2008-11-24 12:50:00,30.01,30.47,29.98,30.33,342800.0,19.4288,19.7266,19.4094,19.636,342800.0
2008-11-24 13:00:00,30.32,30.56,30.19,30.21,353500.0,19.6295,19.7849,19.5454,19.5583,353500.0
2008-11-24 13:10:00,30.21,30.36,30.06,30.28,193300.0,19.5583,19.6554,19.4612,19.6036,193300.0
2008-11-24 13:20:00,30.27,30.6,30.21,30.55,217200.0,19.5972,19.8108,19.5583,19.7784,217200.0
2008-11-24 13:30:00,30.54,30.8,30.43,30.68,311700.0,19.772,19.9403,19.7008,19.8626,311700.0
2008-11-24 13:40:00,30.68,30.85,30.61,30.69,717400.0,19.8626,19.9727,19.8173,19.8691,717400.0
2008-11-24 13:50:00,30.68,31.17,30.68,31.17,351700.0,19.8626,20.1798,19.8626,20.1798,351700.0
2008-11-24 14:00:00,31.18,31.24,30.83,30.97,375000.0,20.1863,20.2252,19.9597,20.0504,375000.0
2008-11-24 14:10:00,30.97,31.21,30.83,31.16,345000.0,20.0504,20.2057,19.9597,20.1734,345000.0
2008-11-24 14:20:00,31.15,31.43,31.06,31.38,366800.0,20.1669,20.3482,20.1086,20.3158,366800.0
2008-11-24 14:30:00,31.39,31.57,31.14,31.21,400600.0,20.3223,20.4388,20.1604,20.2057,400600.0
2008-11-24 14:40:00,31.22,31.3,30.92,31.02,286000.0,20.2122,20.264,20.018,20.0827,286000.0
2008-11-24 14:50:00,31.03,31.31,31.01,31.23,256000.0,20.0892,20.2705,20.0763,20.2187,256000.0
2008-11-24 15:00:00,31.22,31.5,31.15,31.48,386900.0,20.2122,20.3935,20.1669,20.3805,386900.0
2008-11-24 15:10:00,31.48,31.81,31.37,31.68,534300.0,20.3805,20.5942,20.3093,20.51,534300.0
2008-11-24 15:20:00,31.68,31.85,31.51,31.64,647600.0,20.51,20.6201,20.4,20.4841,647600.0
2008-11-24 15:30:00,31.66,31.67,31.18,31.46,916300.0,20.4971,20.5035,20.1863,20.3676,916300.0
2008-11-24 15:40:00,31.46,31.95,31.31,31.47,1337500.0,20.3676,20.6848,20.2705,20.3741,1337500.0
2008-11-24 15:50:00,31.47,31.47,30.41,30.41,2197700.0,20.3741,20.3741,19.6878,19.6878,2197700.0
2008-11-25 09:30:00,31.44,31.74,31.19,31.51,803500.0,20.3546,20.5489,20.1928,20.4,803500.0
2008-11-25 09:40:00,31.51,31.8,31.0,31.2,784900.0,20.4,20.5877,20.0698,20.1993,784900.0
2008-11-25 09:50:00,31.21,31.48,30.79,30.81,487300.0,20.2057,20.3805,19.9338,19.9468,487300.0
2008-11-25 10:00:00,30.81,31.31,30.8,31.17,636000.0,19.9468,20.2705,19.9403,20.1798,636000.0
2008-11-25 10:10:00,31.18,31.23,30.8,31.06,329400.0,20.1863,20.2187,19.9403,20.1086,329400.0
2008-11-25 10:20:00,31.07,31.62,31.07,31.61,508800.0,20.1151,20.4712,20.1151,20.4647,508800.0
2008-11-25 10:30:00,31.6,31.68,31.26,31.45,460100.0,20.4582,20.51,20.2381,20.3611,460100.0
2008-11-25 10:40:00,31.46,31.47,31.15,31.16,508900.0,20.3676,20.3741,20.1669,20.1734,508900.0
2008-11-25 10:50:00,31.16,31.2,30.94,31.0,831700.0,20.1734,20.1993,20.0309,20.0698,831700.0
2008-11-25 11:00:00,31.01,31.01,30.5,30.65,448300.0,20.0763,20.0763,19.7461,19.8432,448300.0
2008-11-25 11:10:00,30.66,31.2,30.66,31.06,281700.0,19.8497,20.1993,19.8497,20.1086,281700.0
2008-11-25 11:20:00,31.06,31.12,30.89,31.09,140800.0,20.1086,20.1475,19.9986,20.128,140800.0
2008-11-25 11:30:00,31.08,31.19,30.97,31.05,167800.0,20.1216,20.1928,20.0504,20.1021,167800.0
2008-11-25 11:40:00,31.03,31.36,31.0,31.3,155300.0,20.0892,20.3028,20.0698,20.264,155300.0
2008-11-25 11:50:00,31.3,31.33,31.09,31.17,151600.0,20.264,20.2834,20.128,20.1798,151600.0
2008-11-25 12:00:00,31.17,31.29,31.16,31.25,207900.0,20.1798,20.2575,20.1734,20.2316,207900.0
2008-11-25 12:10:00,31.25,31.42,31.19,31.39,416500.0,20.2316,20.3417,20.1928,20.3223,416500.0
2008-11-25 12:20:00,31.4,31.54,31.32,31.49,312600.0,20.3287,20.4194,20.2769,20.387,312600.0
2008-11-25 12:30:00,31.49,31.64,31.42,31.55,201000.0,20.387,20.4841,20.3417,20.4259,201000.0
2008-11-25 12:40:00,31.55,31.78,31.45,31.45,437300.0,20.4259,20.5748,20.3611,20.3611,437300.0
2008-11-25 12:50:00,31.46,31.48,30.99,31.13,214100.0,20.3676,20.3805,20.0633,20.1539,214100.0
2008-11-25 13:00:00,31.13,31.36,31.07,31.34,167000.0,20.1539,20.3028,20.1151,20.2899,167000.0
2008-11-25 13:10:00,31.34,31.49,31.1,31.2,208300.0,20.2899,20.387,20.1345,20.1993,208300.0
2008-11-25 13:20:00,31.21,31.59,31.2,31.5,138100.0,20.2057,20.4518,20.1993,20.3935,138100.0
2008-11-25 13:30:00,31.5,31.74,31.48,31.61,104800.0,20.3935,20.5489,20.3805,20.4647,104800.0
2008-11-25 13:40:00,31.6,31.68,31.53,31.59,141800.0,20.4582,20.51,20.4129,20.4518,141800.0
2008-11-25 13:50:00,31.59,31.59,31.26,31.3,161200.0,20.4518,20.4518,20.2381,20.264,161200.0
2008-11-25 14:00:00,31.29,31.47,31.24,31.27,161000.0,20.2575,20.3741,20.2252,20.2446,161000.0
2008-11-25 14:10:00,31.27,31.28,30.71,30.76,373000.0,20.2446,20.2511,19.882,19.9144,373000.0
2008-11-25 14:20:00,30.76,31.06,30.7,30.99,333700.0,19.9144,20.1086,19.8756,20.0633,333700.0
2008-11-25 14:30:00,30.99,31.23,30.93,31.05,230300.0,20.0633,20.2187,20.0245,20.1021,230300.0
2008-11-25 14:40:00,31.06,31.2,30.98,31.15,160700.0,20.1086,20.1993,20.0568,20.1669,160700.0
2008-11-25 14:50:00,31.16,31.94,31.14,31.77,268200.0,20.1734,20.6783,20.1604,20.5683,268200.0
2008-11-25 15:00:00,31.76,32.13,31.54,31.55,339700.0,20.5618,20.8014,20.4194,20.4259,339700.0
2008-11-25 15:10:00,31.56,31.81,31.33,31.67,368100.0,20.4323,20.5942,20.2834,20.5035,368100.0
2008-11-25 15:20:00,31.68,31.81,31.44,31.76,297100.0,20.51,20.5942,20.3546,20.5618,297100.0
2008-11-25 15:30:00,31.75,32.11,31.63,31.83,401400.0,20.5553,20.7884,20.4776,20.6071,401400.0
2008-11-25 15:40:00,31.85,32.28,31.84,32.06,874400.0,20.6201,20.8985,20.6136,20.756,874400.0
2008-11-25 15:50:00,32.06,32.2,31.94,32.08,1332100.0,20.756,20.8467,20.6783,20.769,1332100.0
2008-11-26 09:30:00,31.08,31.64,31.08,31.47,495500.0,20.1216,20.4841,20.1216,20.3741,495500.0
2008-11-26 09:40:00,31.47,31.98,31.45,31.79,402600.0,20.3741,20.7042,20.3611,20.5812,402600.0
2008-11-26 09:50:00,31.8,32.26,31.71,32.02,272800.0,20.5877,20.8855,20.5294,20.7301,272800.0
2008-11-26 10:00:00,32.0,32.1,31.65,31.73,199600.0,20.7172,20.7819,20.4906,20.5424,199600.0
2008-11-26 10:10:00,31.73,32.08,31.58,32.06,233400.0,20.5424,20.769,20.4453,20.756,233400.0
2008-11-26 10:20:00,32.04,32.54,31.99,32.47,232800.0,20.7431,21.0668,20.7107,21.0215,232800.0
2008-11-26 10:30:00,32.48,32.55,32.17,32.41,190700.0,21.0279,21.0733,20.8272,20.9826,190700.0
2008-11-26 10:40:00,32.4,32.59,32.27,32.28,103200.0,20.9762,21.0992,20.892,20.8985,103200.0
2008-11-26 10:50:00,32.27,32.93,32.27,32.84,203200.0,20.892,21.3193,20.892,21.261,203200.0
2008-11-26 11:00:00,32.87,32.9,32.47,32.47,190900.0,21.2804,21.2999,21.0215,21.0215,190900.0
2008-11-26 11:10:00,32.49,32.95,32.49,32.94,152500.0,21.0344,21.3322,21.0344,21.3258,152500.0
2008-11-26 11:20:00,32.95,33.23,32.85,32.86,200200.0,21.3322,21.5135,21.2675,21.274,200200.0
2008-11-26 11:30:00,32.86,33.36,32.83,33.27,276300.0,21.274,21.5977,21.2545,21.5394,276300.0
2008-11-26 11:40:00,33.26,33.28,32.9,33.0,291100.0,21.5329,21.5459,21.2999,21.3646,291100.0
2008-11-26 11:50:00,33.0,33.13,32.93,33.08,271100.0,21.3646,21.4488,21.3193,21.4164,271100.0
2008-11-26 12:00:00,33.08,33.23,33.02,33.07,151800.0,21.4164,21.5135,21.3776,21.4099,151800.0
2008-11-26 12:10:00,33.05,33.27,32.94,33.26,175100.0,21.397,21.5394,21.3258,21.5329,175100.0
2008-11-26 12:20:00,33.26,33.47,33.18,33.27,270400.0,21.5329,21.6689,21.4811,21.5394,270400.0
2008-11-26 12:30:00,33.28,33.64,33.25,33.61,288900.0,21.5459,21.7789,21.5265,21.7595,288900.0
2008-11-26 12:40:00,33.62,33.81,33.56,33.73,257600.0,21.766,21.889,21.7272,21.8372,257600.0
2008-11-26 12:50:00,33.72,33.8,33.65,33.78,402500.0,21.8307,21.8825,21.7854,21.8696,402500.0
2008-11-26 13:00:00,33.79,33.94,33.77,33.81,198500.0,21.8761,21.9732,21.8631,21.889,198500.0
2008-11-26 13:10:00,33.81,34.0,33.77,33.91,302800.0,21.889,22.012,21.8631,21.9537,302800.0
2008-11-26 13:20:00,33.91,34.02,33.77,33.92,370800.0,21.9537,22.025,21.8631,21.9602,370800.0
2008-11-26 13:30:00,33.93,34.02,33.65,33.75,442400.0,21.9667,22.025,21.7854,21.8502,442400.0
2008-11-26 13:40:00,33.74,33.76,33.4,33.45,211100.0,21.8437,21.8566,21.6236,21.6559,211100.0
2008-11-26 13:50:00,33.43,33.48,33.22,33.32,160400.0,21.643,21.6754,21.507,21.5718,160400.0
2008-11-26 14:00:00,33.32,33.37,33.14,33.28,199900.0,21.5718,21.6041,21.4552,21.5459,199900.0
2008-11-26 14:10:00,33.27,33.43,33.14,33.35,190100.0,21.5394,21.643,21.4552,21.5912,190100.0
2008-11-26 14:20:00,33.34,33.58,33.3,33.48,225700.0,21.5847,21.7401,21.5588,21.6754,225700.0
2008-11-26 14:30:00,33.47,33.84,33.45,33.68,426000.0,21.6689,21.9084,21.6559,21.8048,426000.0
2008-11-26 14:40:00,33.68,34.03,33.66,33.99,367600.0,21.8048,22.0314,21.7919,22.0055,367600.0
2008-11-26 14:50:00,33.94,34.23,33.92,34.08,238600.0,21.9732,22.1609,21.9602,22.0638,238600.0
2008-11-26 15:00:00,34.08,34.25,33.94,34.12,476300.0,22.0638,22.1739,21.9732,22.0897,476300.0
2008-11-26 15:10:00,34.12,34.64,34.06,34.3,414600.0,22.0897,22.4264,22.0509,22.2062,414600.0
2008-11-26 15:20:00,34.3,34.61,34.17,34.57,383500.0,22.2062,22.4069,22.1221,22.381,383500.0
2008-11-26 15:30:00,34.58,34.84,34.55,34.78,672100.0,22.3875,22.5558,22.3681,22.517,672100.0
2008-11-26 15:40:00,34.79,35.27,34.65,35.04,1139700.0,22.5235,22.8342,22.4328,22.6853,1139700.0
2008-11-26 15:50:00,35.04,35.15,34.55,35.06,1400300.0,22.6853,22.7565,22.3681,22.6983,1400300.0
2008-11-28 09:30:00,35.0,35.32,34.51,34.9,245600.0,22.6594,22.8666,22.3422,22.5947,245600.0
2008-11-28 09:40:00,34.89,34.92,34.29,34.34,367400.0,22.5882,22.6076,22.1998,22.2321,367400.0
2008-11-28 09:50:00,34.34,34.51,34.09,34.09,248400.0,22.2321,22.3422,22.0703,22.0703,248400.0
2008-11-28 10:00:00,34.1,34.12,33.75,33.85,186700.0,22.0768,22.0897,21.8502,21.9149,186700.0
2008-11-28 10:10:00,33.87,33.9,33.35,33.55,301500.0,21.9279,21.9473,21.5912,21.7207,301500.0
2008-11-28 10:20:00,33.54,34.0,33.52,33.94,277400.0,21.7142,22.012,21.7013,21.9732,277400.0
2008-11-28 10:30:00,33.95,33.97,33.74,33.88,202600.0,21.9796,21.9926,21.8437,21.9343,202600.0
2008-11-28 10:40:00,33.88,33.95,33.66,33.78,193800.0,21.9343,21.9796,21.7919,21.8696,193800.0
2008-11-28 10:50:00,33.79,33.81,33.7,33.74,84800.0,21.8761,21.889,21.8178,21.8437,84800.0
2008-11-28 11:00:00,33.74,33.77,33.46,33.5,196100.0,21.8437,21.8631,21.6624,21.6883,196100.0
2008-11-28 11:10:00,33.49,33.54,33.46,33.48,153700.0,21.6818,21.7142,21.6624,21.6754,153700.0
2008-11-28 11:20:00,33.47,33.84,33.46,33.7,178200.0,21.6689,21.9084,21.6624,21.8178,178200.0
2008-11-28 11:30:00,33.71,33.75,33.58,33.66,124800.0,21.8243,21.8502,21.7401,21.7919,124800.0
2008-11-28 11:40:00,33.66,33.76,33.5,33.75,118200.0,21.7919,21.8566,21.6883,21.8502,118200.0
2008-11-28 11:50:00,33.74,34.12,33.74,34.04,188600.0,21.8437,22.0897,21.8437,22.0379,188600.0
2008-11-28 12:00:00,34.04,34.18,33.91,33.99,210900.0,22.0379,22.1285,21.9537,22.0055,210900.0
2008-11-28 12:10:00,34.0,34.09,33.76,33.79,177300.0,22.012,22.0703,21.8566,21.8761,177300.0
2008-11-28 12:20:00,33.79,34.03,33.79,33.84,174000.0,21.8761,22.0314,21.8761,21.9084,174000.0
2008-11-28 12:30:00,33.84,33.92,33.72,33.73,186100.0,21.9084,21.9602,21.8307,21.8372,186100.0
2008-11-28 12:40:00,33.74,33.93,33.6,33.61,310600.0,21.8437,21.9667,21.753,21.7595,310600.0
2008-11-28 12:50:00,33.63,33.86,33.51,33.67,556600.0,21.7725,21.9214,21.6948,21.7984,556600.0
2008-11-28 13:00:00,33.76,33.76,33.6,33.65,410400.0,21.8566,21.8566,21.753,21.7854,410400.0
2008-11-28 13:10:00,33.76,33.76,33.76,33.76,1300.0,21.8566,21.8566,21.8566,21.8566,1300.0
2008-11-28 13:20:00,33.76,33.76,33.76,33.76,9300.0,21.8566,21.8566,21.8566,21.8566,9300.0
2008-11-28 13:30:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:40:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:50:00,33.76,33.76,33.76,33.76,300.0,21.8566,21.8566,21.8566,21.8566,300.0
2008-11-28 14:00:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 14:10:00,33.55,33.55,33.55,33.55,100.0,21.7207,21.7207,21.7207,21.7207,100.0
2008-11-28 14:20:00,33.55,33.55,33.55,33.55,400.0,21.7207,21.7207,21.7207,21.7207,400.0
2008-11-28 14:30:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:40:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:50:00,33.74,33.74,33.74,33.74,100.0,21.8437,21.8437,21.8437,21.8437,100.0
2008-11-28 15:00:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:10:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:20:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:30:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:40:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:50:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-12-01 09:30:00,33.27,33.37,32.31,32.83,333800.0,21.5394,21.6041,20.9179,21.2545,333800.0
2008-12-01 09:40:00,32.82,32.82,32.36,32.68,250000.0,21.2481,21.2481,20.9503,21.1574,250000.0
2008-12-01 09:50:00,32.67,32.69,32.17,32.18,274200.0,21.151,21.1639,20.8272,20.8337,274200.0
2008-12-01 10:00:00,32.18,32.49,32.05,32.22,341500.0,20.8337,21.0344,20.7496,20.8596,341500.0
2008-12-01 10:10:00,32.21,32.33,31.93,31.97,346100.0,20.8531,20.9308,20.6719,20.6978,346100.0
2008-12-01 10:20:00,31.97,32.0,31.62,31.67,360300.0,20.6978,20.7172,20.4712,20.5035,360300.0
2008-12-01 10:30:00,31.67,31.81,31.54,31.69,286700.0,20.5035,20.5942,20.4194,20.5165,286700.0
2008-12-01 10:40:00,31.7,31.77,31.6,31.7,176700.0,20.523,20.5683,20.4582,20.523,176700.0
2008-12-01 10:50:00,31.72,31.76,31.45,31.45,214800.0,20.5359,20.5618,20.3611,20.3611,214800.0
2008-12-01 11:00:00,31.46,31.46,31.26,31.28,187200.0,20.3676,20.3676,20.2381,20.2511,187200.0
2008-12-01 11:10:00,31.29,31.41,31.27,31.31,147500.0,20.2575,20.3352,20.2446,20.2705,147500.0
2008-12-01 11:20:00,31.3,31.32,31.03,31.07,173300.0,20.264,20.2769,20.0892,20.1151,173300.0
2008-12-01 11:30:00,31.08,31.17,30.95,31.02,315700.0,20.1216,20.1798,20.0374,20.0827,315700.0
2008-12-01 11:40:00,31.02,31.17,31.0,31.06,221300.0,20.0827,20.1798,20.0698,20.1086,221300.0
2008-12-01 11:50:00,31.06,31.09,30.87,31.05,230500.0,20.1086,20.128,19.9856,20.1021,230500.0
2008-12-01 12:00:00,31.05,31.15,30.95,31.02,192800.0,20.1021,20.1669,20.0374,20.0827,192800.0
2008-12-01 12:10:00,31.02,31.19,30.95,30.98,141700.0,20.0827,20.1928,20.0374,20.0568,141700.0
2008-12-01 12:20:00,30.98,31.0,30.78,30.82,147800.0,20.0568,20.0698,19.9273,19.9532,147800.0
2008-12-01 12:30:00,30.83,31.05,30.67,30.69,180800.0,19.9597,20.1021,19.8561,19.8691,180800.0
2008-12-01 12:40:00,30.69,30.7,30.44,30.54,331700.0,19.8691,19.8756,19.7072,19.772,331700.0
2008-12-01 12:50:00,30.53,30.6,30.31,30.36,267600.0,19.7655,19.8108,19.6231,19.6554,267600.0
2008-12-01 13:00:00,30.35,30.49,30.27,30.49,206500.0,19.649,19.7396,19.5972,19.7396,206500.0
2008-12-01 13:10:00,30.49,30.74,30.49,30.74,197700.0,19.7396,19.9015,19.7396,19.9015,197700.0
2008-12-01 13:20:00,30.74,30.74,30.54,30.63,153000.0,19.9015,19.9015,19.772,19.8302,153000.0
2008-12-01 13:30:00,30.62,30.92,30.6,30.86,186800.0,19.8238,20.018,19.8108,19.9791,186800.0
2008-12-01 13:40:00,30.86,30.88,30.42,30.43,242400.0,19.9791,19.9921,19.6943,19.7008,242400.0
2008-12-01 13:50:00,30.43,30.79,30.42,30.75,290400.0,19.7008,19.9338,19.6943,19.9079,290400.0
2008-12-01 14:00:00,30.76,30.84,30.34,30.65,295300.0,19.9144,19.9662,19.6425,19.8432,295300.0
2008-12-01 14:10:00,30.65,30.76,30.37,30.44,191100.0,19.8432,19.9144,19.6619,19.7072,191100.0
2008-12-01 14:20:00,30.45,30.48,30.31,30.41,292500.0,19.7137,19.7331,19.6231,19.6878,292500.0
2008-12-01 14:30:00,30.41,30.44,30.2,30.24,264300.0,19.6878,19.7072,19.5518,19.5777,264300.0
2008-12-01 14:40:00,30.26,30.42,30.24,30.34,218300.0,19.5907,19.6943,19.5777,19.6425,218300.0
2008-12-01 14:50:00,30.34,30.45,30.09,30.14,418500.0,19.6425,19.7137,19.4806,19.513,418500.0
2008-12-01 15:00:00,30.15,30.27,29.92,29.98,338400.0,19.5195,19.5972,19.3706,19.4094,338400.0
2008-12-01 15:10:00,29.99,30.29,29.87,30.2,469500.0,19.4159,19.6101,19.3382,19.5518,469500.0
2008-12-01 15:20:00,30.2,30.32,30.19,30.3,475100.0,19.5518,19.6295,19.5454,19.6166,475100.0
2008-12-01 15:30:00,30.3,30.32,30.05,30.12,459300.0,19.6166,19.6295,19.4547,19.5001,459300.0
2008-12-01 15:40:00,30.1,30.16,29.59,29.71,1038500.0,19.4871,19.526,19.1569,19.2346,1038500.0
2008-12-01 15:50:00,29.7,29.79,29.36,29.52,1759200.0,19.2281,19.2864,19.008,19.1116,1759200.0
2008-12-02 09:30:00,30.0,30.33,29.34,29.57,438900.0,19.4224,19.636,18.9951,19.144,438900.0
2008-12-02 09:40:00,29.54,29.56,28.76,28.78,505600.0,19.1246,19.1375,18.6196,18.6325,505600.0
2008-12-02 09:50:00,28.78,28.97,28.63,28.8,564000.0,18.6325,18.7555,18.5354,18.6455,564000.0
2008-12-02 10:00:00,28.81,28.98,28.74,28.92,527200.0,18.6519,18.762,18.6066,18.7232,527200.0
2008-12-02 10:10:00,28.91,29.21,28.76,29.12,895400.0,18.7167,18.9109,18.6196,18.8526,895400.0
2008-12-02 10:20:00,29.12,29.41,29.0,29.21,1004100.0,18.8526,19.0404,18.775,18.9109,1004100.0
2008-12-02 10:30:00,29.21,29.53,29.21,29.53,414500.0,18.9109,19.1181,18.9109,19.1181,414500.0
2008-12-02 10:40:00,29.53,29.73,29.5,29.62,422100.0,19.1181,19.2476,19.0987,19.1763,422100.0
2008-12-02 10:50:00,29.63,29.81,29.57,29.79,336900.0,19.1828,19.2994,19.144,19.2864,336900.0
2008-12-02 11:00:00,29.8,30.0,29.74,29.98,327500.0,19.2929,19.4224,19.254,19.4094,327500.0
2008-12-02 11:10:00,29.98,30.12,29.95,30.03,230400.0,19.4094,19.5001,19.39,19.4418,230400.0
2008-12-02 11:20:00,30.05,30.56,30.01,30.28,299300.0,19.4547,19.7849,19.4288,19.6036,299300.0
2008-12-02 11:30:00,30.28,30.39,30.05,30.14,211200.0,19.6036,19.6749,19.4547,19.513,211200.0
2008-12-02 11:40:00,30.15,30.29,29.99,30.27,168800.0,19.5195,19.6101,19.4159,19.5972,168800.0
2008-12-02 11:50:00,30.25,30.37,30.2,30.24,230600.0,19.5842,19.6619,19.5518,19.5777,230600.0
2008-12-02 12:00:00,30.25,30.47,30.24,30.42,250900.0,19.5842,19.7266,19.5777,19.6943,250900.0
2008-12-02 12:10:00,30.41,30.98,30.41,30.64,497200.0,19.6878,20.0568,19.6878,19.8367,497200.0
2008-12-02 12:20:00,30.64,30.73,30.51,30.62,201500.0,19.8367,19.895,19.7525,19.8238,201500.0
2008-12-02 12:30:00,30.61,30.7,30.5,30.59,215000.0,19.8173,19.8756,19.7461,19.8043,215000.0
2008-12-02 12:40:00,30.59,30.69,30.53,30.6,144700.0,19.8043,19.8691,19.7655,19.8108,144700.0
2008-12-02 12:50:00,30.59,30.76,30.55,30.76,200900.0,19.8043,19.9144,19.7784,19.9144,200900.0
2008-12-02 13:00:00,30.75,30.93,30.64,30.66,223500.0,19.9079,20.0245,19.8367,19.8497,223500.0
2008-12-02 13:10:00,30.65,30.88,30.64,30.82,105300.0,19.8432,19.9921,19.8367,19.9532,105300.0
2008-12-02 13:20:00,30.81,30.84,30.58,30.6,119500.0,19.9468,19.9662,19.7979,19.8108,119500.0
2008-12-02 13:30:00,30.6,30.6,30.21,30.48,292700.0,19.8108,19.8108,19.5583,19.7331,292700.0
2008-12-02 13:40:00,30.48,31.22,30.47,30.75,498000.0,19.7331,20.2122,19.7266,19.9079,498000.0
2008-12-02 13:50:00,30.75,30.84,30.41,30.49,147300.0,19.9079,19.9662,19.6878,19.7396,147300.0
2008-12-02 14:00:00,30.51,30.55,30.01,30.05,292900.0,19.7525,19.7784,19.4288,19.4547,292900.0
2008-12-02 14:10:00,30.05,30.22,29.9,30.13,245800.0,19.4547,19.5648,19.3576,19.5065,245800.0
2008-12-02 14:20:00,30.14,30.31,30.03,30.27,403200.0,19.513,19.6231,19.4418,19.5972,403200.0
2008-12-02 14:30:00,30.3,30.36,30.03,30.24,170100.0,19.6166,19.6554,19.4418,19.5777,170100.0
2008-12-02 14:40:00,30.23,30.33,30.15,30.24,150400.0,19.5713,19.636,19.5195,19.5777,150400.0
2008-12-02 14:50:00,30.25,30.42,30.2,30.36,108000.0,19.5842,19.6943,19.5518,19.6554,108000.0
2008-12-02 15:00:00,30.36,30.38,30.19,30.31,260800.0,19.6554,19.6684,19.5454,19.6231,260800.0
2008-12-02 15:10:00,30.31,30.71,30.23,30.7,406000.0,19.6231,19.882,19.5713,19.8756,406000.0
2008-12-02 15:20:00,30.7,31.07,30.65,30.85,369400.0,19.8756,20.1151,19.8432,19.9727,369400.0
2008-12-02 15:30:00,30.85,31.35,30.78,30.89,420400.0,19.9727,20.2964,19.9273,19.9986,420400.0
2008-12-02 15:40:00,30.89,31.18,30.78,30.93,614200.0,19.9986,20.1863,19.9273,20.0245,614200.0
2008-12-02 15:50:00,30.94,31.55,30.87,31.52,961200.0,20.0309,20.4259,19.9856,20.4064,961200.0
2008-12-03 09:30:00,30.75,31.5,30.35,31.31,416100.0,19.9079,20.3935,19.649,20.2705,416100.0
2008-12-03 09:40:00,31.33,31.41,30.7,30.75,240700.0,20.2834,20.3352,19.8756,19.9079,240700.0
2008-12-03 09:50:00,30.76,31.1,30.74,30.99,247400.0,19.9144,20.1345,19.9015,20.0633,247400.0
2008-12-03 10:00:00,30.99,31.78,30.96,31.51,298700.0,20.0633,20.5748,20.0439,20.4,298700.0
2008-12-03 10:10:00,31.51,32.0,31.43,31.85,250100.0,20.4,20.7172,20.3482,20.6201,250100.0
2008-12-03 10:20:00,31.83,32.24,31.62,32.24,417900.0,20.6071,20.8726,20.4712,20.8726,417900.0
2008-12-03 10:30:00,32.25,33.19,32.11,32.63,729600.0,20.879,21.4876,20.7884,21.1251,729600.0
2008-12-03 10:40:00,32.63,32.97,32.45,32.97,331500.0,21.1251,21.3452,21.0085,21.3452,331500.0
2008-12-03 10:50:00,32.97,33.69,32.89,33.63,556000.0,21.3452,21.8113,21.2934,21.7725,556000.0
2008-12-03 11:00:00,33.64,33.79,33.43,33.59,580800.0,21.7789,21.8761,21.643,21.7466,580800.0
2008-12-03 11:10:00,33.59,34.0,33.59,33.68,487400.0,21.7466,22.012,21.7466,21.8048,487400.0
2008-12-03 11:20:00,33.66,33.7,33.34,33.39,319800.0,21.7919,21.8178,21.5847,21.6171,319800.0
2008-12-03 11:30:00,33.38,33.74,33.17,33.24,399100.0,21.6106,21.8437,21.4747,21.52,399100.0
2008-12-03 11:40:00,33.23,33.53,33.08,33.19,426800.0,21.5135,21.7077,21.4164,21.4876,426800.0
2008-12-03 11:50:00,33.17,33.73,33.11,33.64,288300.0,21.4747,21.8372,21.4358,21.7789,288300.0
2008-12-03 12:00:00,33.65,33.65,33.15,33.35,310400.0,21.7854,21.7854,21.4617,21.5912,310400.0
2008-12-03 12:10:00,33.34,33.59,33.24,33.24,263000.0,21.5847,21.7466,21.52,21.52,263000.0
2008-12-03 12:20:00,33.25,33.72,33.25,33.68,286600.0,21.5265,21.8307,21.5265,21.8048,286600.0
2008-12-03 12:30:00,33.68,34.0,33.63,33.86,339200.0,21.8048,22.012,21.7725,21.9214,339200.0
2008-12-03 12:40:00,33.86,33.89,33.52,33.6,299400.0,21.9214,21.9408,21.7013,21.753,299400.0
2008-12-03 12:50:00,33.61,33.63,33.21,33.25,299500.0,21.7595,21.7725,21.5006,21.5265,299500.0
2008-12-03 13:00:00,33.27,33.3,32.89,32.9,311200.0,21.5394,21.5588,21.2934,21.2999,311200.0
2008-12-03 13:10:00,32.91,33.15,32.88,33.06,273200.0,21.3063,21.4617,21.2869,21.4034,273200.0
2008-12-03 13:20:00,33.06,33.08,32.75,32.8,609600.0,21.4034,21.4164,21.2027,21.2351,609600.0
2008-12-03 13:30:00,32.78,32.85,32.61,32.8,287500.0,21.2222,21.2675,21.1121,21.2351,287500.0
2008-12-03 13:40:00,32.8,32.82,32.24,32.26,310400.0,21.2351,21.2481,20.8726,20.8855,310400.0
2008-12-03 13:50:00,32.26,32.82,32.26,32.8,477100.0,20.8855,21.2481,20.8855,21.2351,477100.0
2008-12-03 14:00:00,32.8,33.06,32.33,32.66,500800.0,21.2351,21.4034,20.9308,21.1445,500800.0
2008-12-03 14:10:00,32.66,33.4,32.66,33.35,344500.0,21.1445,21.6236,21.1445,21.5912,344500.0
2008-12-03 14:20:00,33.35,33.58,33.11,33.46,405800.0,21.5912,21.7401,21.4358,21.6624,405800.0
2008-12-03 14:30:00,33.47,33.85,33.43,33.47,442400.0,21.6689,21.9149,21.643,21.6689,442400.0
2008-12-03 14:40:00,33.48,33.83,33.44,33.75,360600.0,21.6754,21.902,21.6495,21.8502,360600.0
2008-12-03 14:50:00,33.75,33.85,33.33,33.37,531800.0,21.8502,21.9149,21.5782,21.6041,531800.0
2008-12-03 15:00:00,33.38,33.75,33.09,33.58,422700.0,21.6106,21.8502,21.4229,21.7401,422700.0
2008-12-03 15:10:00,33.58,33.69,33.02,33.35,449300.0,21.7401,21.8113,21.3776,21.5912,449300.0
2008-12-03 15:20:00,33.34,33.65,33.19,33.27,454000.0,21.5847,21.7854,21.4876,21.5394,454000.0
2008-12-03 15:30:00,33.28,34.04,33.24,33.99,655500.0,21.5459,22.0379,21.52,22.0055,655500.0
2008-12-03 15:40:00,33.99,34.7,33.99,34.28,1269300.0,22.0055,22.4652,22.0055,22.1933,1269300.0
2008-12-03 15:50:00,34.3,34.62,34.07,34.46,1475200.0,22.2062,22.4134,22.0573,22.3098,1475200.0
2008-12-04 09:30:00,33.39,34.12,33.07,33.25,865700.0,21.6171,22.0897,21.4099,21.5265,865700.0
2008-12-04 09:40:00,33.28,34.02,33.2,33.85,652700.0,21.5459,22.025,21.4941,21.9149,652700.0
2008-12-04 09:50:00,33.84,34.94,33.79,34.81,903600.0,21.9084,22.6206,21.8761,22.5364,903600.0
2008-12-04 10:00:00,34.81,35.77,34.72,34.92,1534700.0,22.5364,23.1579,22.4782,22.6076,1534700.0
2008-12-04 10:10:00,34.91,35.17,34.7,34.87,804500.0,22.6012,22.7695,22.4652,22.5753,804500.0
2008-12-04 10:20:00,34.88,35.21,34.47,34.5,661100.0,22.5817,22.7954,22.3163,22.3357,661100.0
2008-12-04 10:30:00,34.51,34.76,34.31,34.63,510300.0,22.3422,22.504,22.2127,22.4199,510300.0
2008-12-04 10:40:00,34.63,34.84,34.47,34.52,377000.0,22.4199,22.5558,22.3163,22.3487,377000.0
2008-12-04 10:50:00,34.51,35.07,34.29,34.82,389200.0,22.3422,22.7047,22.1998,22.5429,389200.0
2008-12-04 11:00:00,34.83,34.85,34.55,34.59,235900.0,22.5494,22.5623,22.3681,22.394,235900.0
2008-12-04 11:10:00,34.59,34.92,34.48,34.76,214400.0,22.394,22.6076,22.3228,22.504,214400.0
2008-12-04 11:20:00,34.75,35.11,34.62,34.99,181700.0,22.4976,22.7306,22.4134,22.653,181700.0
2008-12-04 11:30:00,34.98,34.99,34.64,34.85,191200.0,22.6465,22.653,22.4264,22.5623,191200.0
2008-12-04 11:40:00,34.85,34.85,34.39,34.73,259300.0,22.5623,22.5623,22.2645,22.4846,259300.0
2008-12-04 11:50:00,34.72,34.94,34.5,34.59,191600.0,22.4782,22.6206,22.3357,22.394,191600.0
2008-12-04 12:00:00,34.63,34.7,34.3,34.5,243200.0,22.4199,22.4652,22.2062,22.3357,243200.0
2008-12-04 12:10:00,34.5,34.57,34.2,34.2,271200.0,22.3357,22.381,22.1415,22.1415,271200.0
2008-12-04 12:20:00,34.2,34.43,34.12,34.32,273600.0,22.1415,22.2904,22.0897,22.2192,273600.0
2008-12-04 12:30:00,34.34,34.87,34.11,34.82,183900.0,22.2321,22.5753,22.0832,22.5429,183900.0
2008-12-04 12:40:00,34.82,34.9,34.77,34.84,153400.0,22.5429,22.5947,22.5105,22.5558,153400.0
2008-12-04 12:50:00,34.83,34.89,34.69,34.72,126300.0,22.5494,22.5882,22.4587,22.4782,126300.0
2008-12-04 13:00:00,34.71,34.8,34.48,34.51,134600.0,22.4717,22.5299,22.3228,22.3422,134600.0
2008-12-04 13:10:00,34.51,34.66,34.3,34.53,144000.0,22.3422,22.4393,22.2062,22.3551,144000.0
2008-12-04 13:20:00,34.53,34.65,34.32,34.33,87100.0,22.3551,22.4328,22.2192,22.2257,87100.0
2008-12-04 13:30:00,34.29,34.65,34.2,34.57,196000.0,22.1998,22.4328,22.1415,22.381,196000.0
2008-12-04 13:40:00,34.6,34.82,34.53,34.78,153200.0,22.4005,22.5429,22.3551,22.517,153200.0
2008-12-04 13:50:00,34.77,35.0,34.69,34.78,334200.0,22.5105,22.6594,22.4587,22.517,334200.0
2008-12-04 14:00:00,34.76,35.04,34.75,34.95,222300.0,22.504,22.6853,22.4976,22.6271,222300.0
2008-12-04 14:10:00,34.95,35.0,34.45,34.67,254600.0,22.6271,22.6594,22.3033,22.4458,254600.0
2008-12-04 14:20:00,34.66,35.08,34.66,35.02,276900.0,22.4393,22.7112,22.4393,22.6724,276900.0
2008-12-04 14:30:00,35.02,35.5,35.02,35.18,343100.0,22.6724,22.9831,22.6724,22.776,343100.0
2008-12-04 14:40:00,35.2,35.28,34.77,35.11,354500.0,22.7889,22.8407,22.5105,22.7306,354500.0
2008-12-04 14:50:00,35.11,35.33,34.95,34.96,200300.0,22.7306,22.8731,22.6271,22.6335,200300.0
2008-12-04 15:00:00,34.95,35.03,34.11,34.24,322800.0,22.6271,22.6788,22.0832,22.1674,322800.0
2008-12-04 15:10:00,34.23,34.44,33.61,33.88,356200.0,22.1609,22.2969,21.7595,21.9343,356200.0
2008-12-04 15:20:00,33.9,33.92,33.51,33.54,353300.0,21.9473,21.9602,21.6948,21.7142,353300.0
2008-12-04 15:30:00,33.55,33.85,33.2,33.34,563500.0,21.7207,21.9149,21.4941,21.5847,563500.0
2008-12-04 15:40:00,33.34,34.1,33.27,34.03,644400.0,21.5847,22.0768,21.5394,22.0314,644400.0
2008-12-04 15:50:00,34.04,34.2,33.45,33.84,750100.0,22.0379,22.1415,21.6559,21.9084,750100.0
2008-12-05 09:30:00,33.57,33.98,33.01,33.86,629100.0,21.7336,21.9991,21.3711,21.9214,629100.0
2008-12-05 09:40:00,33.87,34.03,33.03,33.06,686300.0,21.9279,22.0314,21.384,21.4034,686300.0
2008-12-05 09:50:00,33.05,33.28,32.36,32.39,583700.0,21.397,21.5459,20.9503,20.9697,583700.0
2008-12-05 10:00:00,32.38,32.44,31.83,31.95,812500.0,20.9632,21.0021,20.6071,20.6848,812500.0
2008-12-05 10:10:00,31.96,32.03,31.68,31.78,566100.0,20.6913,20.7366,20.51,20.5748,566100.0
2008-12-05 10:20:00,31.79,32.0,31.51,31.84,513900.0,20.5812,20.7172,20.4,20.6136,513900.0
2008-12-05 10:30:00,31.85,32.16,31.77,31.95,448400.0,20.6201,20.8208,20.5683,20.6848,448400.0
2008-12-05 10:40:00,31.95,32.01,31.62,31.92,304300.0,20.6848,20.7237,20.4712,20.6654,304300.0
2008-12-05 10:50:00,31.9,32.48,31.83,32.21,357700.0,20.6524,21.0279,20.6071,20.8531,357700.0
2008-12-05 11:00:00,32.21,32.48,32.09,32.3,278600.0,20.8531,21.0279,20.7755,20.9114,278600.0
2008-12-05 11:10:00,32.32,32.6,32.05,32.38,312000.0,20.9244,21.1056,20.7496,20.9632,312000.0
2008-12-05 11:20:00,32.39,32.51,32.28,32.5,200300.0,20.9697,21.0474,20.8985,21.0409,200300.0
2008-12-05 11:30:00,32.5,32.66,32.36,32.66,163100.0,21.0409,21.1445,20.9503,21.1445,163100.0
2008-12-05 11:40:00,32.68,32.75,32.31,32.35,185300.0,21.1574,21.2027,20.9179,20.9438,185300.0
2008-12-05 11:50:00,32.35,32.65,32.31,32.52,149500.0,20.9438,21.138,20.9179,21.0538,149500.0
2008-12-05 12:00:00,32.52,32.81,32.48,32.78,168400.0,21.0538,21.2416,21.0279,21.2222,168400.0
2008-12-05 12:10:00,32.77,32.96,32.72,32.93,191100.0,21.2157,21.3387,21.1833,21.3193,191100.0
2008-12-05 12:20:00,32.93,33.17,32.91,33.12,178100.0,21.3193,21.4747,21.3063,21.4423,178100.0
2008-12-05 12:30:00,33.12,33.13,32.56,32.66,182100.0,21.4423,21.4488,21.0797,21.1445,182100.0
2008-12-05 12:40:00,32.67,32.77,32.53,32.68,140700.0,21.151,21.2157,21.0603,21.1574,140700.0
2008-12-05 12:50:00,32.7,32.72,32.51,32.64,103200.0,21.1704,21.1833,21.0474,21.1315,103200.0
2008-12-05 13:00:00,32.66,33.16,32.63,33.08,161500.0,21.1445,21.4682,21.1251,21.4164,161500.0
2008-12-05 13:10:00,33.07,33.53,33.06,33.16,183700.0,21.4099,21.7077,21.4034,21.4682,183700.0
2008-12-05 13:20:00,33.16,33.31,33.04,33.09,160200.0,21.4682,21.5653,21.3905,21.4229,160200.0
2008-12-05 13:30:00,33.07,33.36,33.04,33.28,79500.0,21.4099,21.5977,21.3905,21.5459,79500.0
2008-12-05 13:40:00,33.29,33.63,33.16,33.44,155300.0,21.5524,21.7725,21.4682,21.6495,155300.0
2008-12-05 13:50:00,33.46,33.95,33.4,33.68,221000.0,21.6624,21.9796,21.6236,21.8048,221000.0
2008-12-05 14:00:00,33.68,33.86,33.22,33.23,296300.0,21.8048,21.9214,21.507,21.5135,296300.0
2008-12-05 14:10:00,33.2,33.38,33.02,33.12,191500.0,21.4941,21.6106,21.3776,21.4423,191500.0
2008-12-05 14:20:00,33.14,33.4,33.05,33.25,207500.0,21.4552,21.6236,21.397,21.5265,207500.0
2008-12-05 14:30:00,33.29,33.85,33.19,33.85,202900.0,21.5524,21.9149,21.4876,21.9149,202900.0
2008-12-05 14:40:00,33.87,34.68,33.86,34.56,423500.0,21.9279,22.4523,21.9214,22.3746,423500.0
2008-12-05 14:50:00,34.56,34.61,34.11,34.15,292700.0,22.3746,22.4069,22.0832,22.1091,292700.0
2008-12-05 15:00:00,34.17,34.33,33.64,33.95,329000.0,22.1221,22.2257,21.7789,21.9796,329000.0
2008-12-05 15:10:00,33.94,34.64,33.7,34.32,311800.0,21.9732,22.4264,21.8178,22.2192,311800.0
2008-12-05 15:20:00,34.3,34.73,34.02,34.7,278500.0,22.2062,22.4846,22.025,22.4652,278500.0
2008-12-05 15:30:00,34.7,35.23,34.64,35.08,558100.0,22.4652,22.8083,22.4264,22.7112,558100.0
2008-12-05 15:40:00,35.09,35.24,34.57,34.79,721300.0,22.7177,22.8148,22.381,22.5235,721300.0
2008-12-05 15:50:00,34.77,35.09,34.6,34.88,748500.0,22.5105,22.7177,22.4005,22.5817,748500.0
2008-12-08 09:30:00,35.32,36.55,35.15,36.22,912600.0,22.8666,23.6629,22.7565,23.4493,912600.0
2008-12-08 09:40:00,36.2,36.79,36.12,36.4,485000.0,23.4363,23.8183,23.3845,23.5658,485000.0
2008-12-08 09:50:00,36.39,36.46,35.94,36.0,507100.0,23.5593,23.6046,23.268,23.3068,507100.0
2008-12-08 10:00:00,36.0,36.1,35.46,36.07,313800.0,23.3068,23.3716,22.9572,23.3522,313800.0
2008-12-08 10:10:00,36.06,36.06,35.46,35.6,357900.0,23.3457,23.3457,22.9572,23.0479,357900.0
2008-12-08 10:20:00,35.59,36.05,35.59,36.03,286100.0,23.0414,23.3392,23.0414,23.3263,286100.0
2008-12-08 10:30:00,36.0,36.24,35.91,36.22,297300.0,23.3068,23.4622,23.2486,23.4493,297300.0
2008-12-08 10:40:00,36.2,36.49,36.02,36.42,504900.0,23.4363,23.6241,23.3198,23.5788,504900.0
2008-12-08 10:50:00,36.41,36.77,36.39,36.57,577500.0,23.5723,23.8053,23.5593,23.6759,577500.0
2008-12-08 11:00:00,36.57,36.7,36.57,36.61,338600.0,23.6759,23.76,23.6759,23.7018,338600.0
2008-12-08 11:10:00,36.6,36.79,36.54,36.77,420900.0,23.6953,23.8183,23.6564,23.8053,420900.0
2008-12-08 11:20:00,36.77,37.2,36.71,37.16,431500.0,23.8053,24.0837,23.7665,24.0578,431500.0
2008-12-08 11:30:00,37.15,37.48,37.09,37.1,638000.0,24.0514,24.265,24.0125,24.019,638000.0
2008-12-08 11:40:00,37.1,37.3,36.9,37.22,419700.0,24.019,24.1485,23.8895,24.0967,419700.0
2008-12-08 11:50:00,37.22,37.23,36.85,36.97,358800.0,24.0967,24.1032,23.8571,23.9348,358800.0
2008-12-08 12:00:00,36.97,37.13,36.85,36.94,189000.0,23.9348,24.0384,23.8571,23.9154,189000.0
2008-12-08 12:10:00,36.94,37.17,36.9,37.11,152300.0,23.9154,24.0643,23.8895,24.0255,152300.0
2008-12-08 12:20:00,37.11,37.62,37.09,37.55,323700.0,24.0255,24.3556,24.0125,24.3103,323700.0
2008-12-08 12:30:00,37.56,37.74,37.35,37.41,340200.0,24.3168,24.4333,24.1808,24.2197,340200.0
2008-12-08 12:40:00,37.41,37.57,37.29,37.36,194100.0,24.2197,24.3233,24.142,24.1873,194100.0
2008-12-08 12:50:00,37.37,37.51,37.15,37.3,403800.0,24.1938,24.2844,24.0514,24.1485,403800.0
2008-12-08 13:00:00,37.31,37.37,37.14,37.29,226000.0,24.1549,24.1938,24.0449,24.142,226000.0
2008-12-08 13:10:00,37.3,37.4,37.05,37.05,175500.0,24.1485,24.2132,23.9866,23.9866,175500.0
2008-12-08 13:20:00,37.07,37.28,36.94,37.13,271000.0,23.9996,24.1355,23.9154,24.0384,271000.0
2008-12-08 13:30:00,37.11,37.12,36.88,36.99,333300.0,24.0255,24.0319,23.8766,23.9478,333300.0
2008-12-08 13:40:00,36.99,37.2,36.87,36.94,293300.0,23.9478,24.0837,23.8701,23.9154,293300.0
2008-12-08 13:50:00,36.95,37.24,36.88,37.17,265200.0,23.9219,24.1096,23.8766,24.0643,265200.0
2008-12-08 14:00:00,37.18,37.51,37.07,37.42,384400.0,24.0708,24.2844,23.9996,24.2262,384400.0
2008-12-08 14:10:00,37.41,37.66,37.39,37.46,354700.0,24.2197,24.3815,24.2067,24.2521,354700.0
2008-12-08 14:20:00,37.47,37.7,37.46,37.68,364900.0,24.2585,24.4074,24.2521,24.3945,364900.0
2008-12-08 14:30:00,37.68,37.92,37.66,37.86,315800.0,24.3945,24.5499,24.3815,24.511,315800.0
2008-12-08 14:40:00,37.87,38.27,37.78,38.08,464500.0,24.5175,24.7765,24.4592,24.6535,464500.0
2008-12-08 14:50:00,38.08,38.46,38.03,38.41,536900.0,24.6535,24.8995,24.6211,24.8671,536900.0
2008-12-08 15:00:00,38.41,38.54,38.18,38.42,589400.0,24.8671,24.9513,24.7182,24.8736,589400.0
2008-12-08 15:10:00,38.43,38.75,38.3,38.73,661000.0,24.8801,25.0872,24.7959,25.0743,661000.0
2008-12-08 15:20:00,38.72,38.96,38.59,38.78,614200.0,25.0678,25.2232,24.9836,25.1066,614200.0
2008-12-08 15:30:00,38.76,38.82,38.36,38.44,983600.0,25.0937,25.1325,24.8347,24.8865,983600.0
2008-12-08 15:40:00,38.44,38.52,37.99,38.12,1137000.0,24.8865,24.9383,24.5952,24.6794,1137000.0
2008-12-08 15:50:00,38.12,38.58,38.04,38.32,1796400.0,24.6794,24.9772,24.6276,24.8088,1796400.0
2008-12-09 09:30:00,37.6,38.01,37.56,37.61,713000.0,24.3427,24.6081,24.3168,24.3492,713000.0
2008-12-09 09:40:00,37.61,38.6,37.35,38.34,754600.0,24.3492,24.9901,24.1808,24.8218,754600.0
2008-12-09 09:50:00,38.35,38.7,38.05,38.1,436200.0,24.8283,25.0549,24.634,24.6664,436200.0
2008-12-09 10:00:00,38.11,38.92,38.11,38.74,356200.0,24.6729,25.1973,24.6729,25.0807,356200.0
2008-12-09 10:10:00,38.79,39.34,38.76,39.09,354900.0,25.1131,25.4692,25.0937,25.3073,354900.0
2008-12-09 10:20:00,39.1,39.4,39.02,39.24,312600.0,25.3138,25.508,25.262,25.4045,312600.0
2008-12-09 10:30:00,39.24,39.75,39.16,39.53,444500.0,25.4045,25.7346,25.3527,25.5922,444500.0
2008-12-09 10:40:00,39.55,39.87,39.41,39.54,610900.0,25.6052,25.8123,25.5145,25.5987,610900.0
2008-12-09 10:50:00,39.52,39.98,39.4,39.95,486400.0,25.5857,25.8835,25.508,25.8641,486400.0
2008-12-09 11:00:00,39.96,40.18,39.54,39.68,853100.0,25.8706,26.013,25.5987,25.6893,853100.0
2008-12-09 11:10:00,39.69,39.7,39.14,39.17,538500.0,25.6958,25.7023,25.3397,25.3591,538500.0
2008-12-09 11:20:00,39.18,39.33,38.94,39.01,695900.0,25.3656,25.4627,25.2102,25.2555,695900.0
2008-12-09 11:30:00,39.01,39.28,38.76,38.87,453700.0,25.2555,25.4304,25.0937,25.1649,453700.0
2008-12-09 11:40:00,38.87,38.91,38.51,38.74,442700.0,25.1649,25.1908,24.9318,25.0807,442700.0
2008-12-09 11:50:00,38.75,39.14,38.69,39.03,276400.0,25.0872,25.3397,25.0484,25.2685,276400.0
2008-12-09 12:00:00,39.02,39.26,38.81,39.09,240400.0,25.262,25.4174,25.1261,25.3073,240400.0
2008-12-09 12:10:00,39.09,39.27,38.85,39.06,165600.0,25.3073,25.4239,25.152,25.2879,165600.0
2008-12-09 12:20:00,39.04,39.04,38.69,38.8,161100.0,25.275,25.275,25.0484,25.1196,161100.0
2008-12-09 12:30:00,38.79,39.47,38.78,39.45,231800.0,25.1131,25.5534,25.1066,25.5404,231800.0
2008-12-09 12:40:00,39.45,39.57,39.31,39.38,338300.0,25.5404,25.6181,25.4498,25.4951,338300.0
2008-12-09 12:50:00,39.33,39.41,39.09,39.17,250100.0,25.4627,25.5145,25.3073,25.3591,250100.0
2008-12-09 13:00:00,39.18,39.37,39.1,39.34,186700.0,25.3656,25.4886,25.3138,25.4692,186700.0
2008-12-09 13:10:00,39.33,39.38,38.74,38.77,331500.0,25.4627,25.4951,25.0807,25.1002,331500.0
2008-12-09 13:20:00,38.79,38.81,38.61,38.75,319500.0,25.1131,25.1261,24.9966,25.0872,319500.0
2008-12-09 13:30:00,38.75,38.84,38.22,38.36,347900.0,25.0872,25.1455,24.7441,24.8347,347900.0
2008-12-09 13:40:00,38.35,39.16,38.23,38.91,650200.0,24.8283,25.3527,24.7506,25.1908,650200.0
2008-12-09 13:50:00,38.92,38.97,38.61,38.78,363200.0,25.1973,25.2297,24.9966,25.1066,363200.0
2008-12-09 14:00:00,38.76,38.88,38.58,38.61,397400.0,25.0937,25.1714,24.9772,24.9966,397400.0
2008-12-09 14:10:00,38.62,38.85,38.36,38.82,618500.0,25.0031,25.152,24.8347,25.1325,618500.0
2008-12-09 14:20:00,38.83,38.85,38.49,38.67,353100.0,25.139,25.152,24.9189,25.0354,353100.0
2008-12-09 14:30:00,38.65,38.91,38.47,38.79,267400.0,25.0225,25.1908,24.9059,25.1131,267400.0
2008-12-09 14:40:00,38.82,38.93,38.65,38.83,259700.0,25.1325,25.2038,25.0225,25.139,259700.0
2008-12-09 14:50:00,38.83,39.35,38.8,38.97,495500.0,25.139,25.4757,25.1196,25.2297,495500.0
2008-12-09 15:00:00,38.98,39.16,38.66,38.8,410700.0,25.2361,25.3527,25.029,25.1196,410700.0
2008-12-09 15:10:00,38.8,38.8,38.19,38.38,431900.0,25.1196,25.1196,24.7247,24.8477,431900.0
2008-12-09 15:20:00,38.39,38.57,38.02,38.1,416100.0,24.8542,24.9707,24.6146,24.6664,416100.0
2008-12-09 15:30:00,38.09,38.1,37.63,37.81,672800.0,24.6599,24.6664,24.3621,24.4787,672800.0
2008-12-09 15:40:00,37.81,37.98,37.62,37.75,633900.0,24.4787,24.5887,24.3556,24.4398,633900.0
2008-12-09 15:50:00,37.75,38.02,37.63,37.96,837500.0,24.4398,24.6146,24.3621,24.5758,837500.0
2008-12-10 09:30:00,38.47,38.78,37.62,37.89,281500.0,24.9059,25.1066,24.3556,24.5304,281500.0
2008-12-10 09:40:00,37.88,37.93,37.1,37.12,368200.0,24.524,24.5563,24.019,24.0319,368200.0
2008-12-10 09:50:00,37.13,37.16,36.81,36.98,730600.0,24.0384,24.0578,23.8312,23.9413,730600.0
2008-12-10 10:00:00,36.96,37.52,36.88,37.5,406500.0,23.9284,24.2909,23.8766,24.278,406500.0
2008-12-10 10:10:00,37.51,38.2,37.45,38.17,624900.0,24.2844,24.7311,24.2456,24.7117,624900.0
2008-12-10 10:20:00,38.17,38.19,37.66,37.73,319900.0,24.7117,24.7247,24.3815,24.4269,319900.0
2008-12-10 10:30:00,37.72,38.09,37.71,37.96,249400.0,24.4204,24.6599,24.4139,24.5758,249400.0
2008-12-10 10:40:00,37.95,38.0,37.52,37.8,220600.0,24.5693,24.6017,24.2909,24.4722,220600.0
2008-12-10 10:50:00,37.81,37.84,37.48,37.71,196300.0,24.4787,24.4981,24.265,24.4139,196300.0
2008-12-10 11:00:00,37.74,37.93,37.5,37.67,279100.0,24.4333,24.5563,24.278,24.388,279100.0
2008-12-10 11:10:00,37.67,37.75,37.54,37.65,288200.0,24.388,24.4398,24.3039,24.3751,288200.0
2008-12-10 11:20:00,37.68,37.71,37.55,37.65,298800.0,24.3945,24.4139,24.3103,24.3751,298800.0
2008-12-10 11:30:00,37.64,37.89,37.59,37.74,679900.0,24.3686,24.5304,24.3362,24.4333,679900.0
2008-12-10 11:40:00,37.75,37.89,37.69,37.82,253400.0,24.4398,24.5304,24.401,24.4851,253400.0
2008-12-10 11:50:00,37.83,37.9,37.69,37.8,355100.0,24.4916,24.5369,24.401,24.4722,355100.0
2008-12-10 12:00:00,37.81,37.95,37.66,37.7,347400.0,24.4787,24.5693,24.3815,24.4074,347400.0
2008-12-10 12:10:00,37.71,37.89,37.65,37.67,180300.0,24.4139,24.5304,24.3751,24.388,180300.0
2008-12-10 12:20:00,37.68,37.72,37.28,37.29,185400.0,24.3945,24.4204,24.1355,24.142,185400.0
2008-12-10 12:30:00,37.29,37.43,37.2,37.41,110800.0,24.142,24.2326,24.0837,24.2197,110800.0
2008-12-10 12:40:00,37.41,37.76,37.4,37.66,195000.0,24.2197,24.4463,24.2132,24.3815,195000.0
2008-12-10 12:50:00,37.66,37.78,37.45,37.56,225400.0,24.3815,24.4592,24.2456,24.3168,225400.0
2008-12-10 13:00:00,37.59,37.71,37.51,37.62,192600.0,24.3362,24.4139,24.2844,24.3556,192600.0
2008-12-10 13:10:00,37.61,37.94,37.6,37.78,122800.0,24.3492,24.5628,24.3427,24.4592,122800.0
2008-12-10 13:20:00,37.78,37.88,37.64,37.66,162500.0,24.4592,24.524,24.3686,24.3815,162500.0
2008-12-10 13:30:00,37.66,37.88,37.57,37.71,202700.0,24.3815,24.524,24.3233,24.4139,202700.0
2008-12-10 13:40:00,37.71,37.71,37.45,37.49,351800.0,24.4139,24.4139,24.2456,24.2715,351800.0
2008-12-10 13:50:00,37.5,37.58,37.36,37.39,359300.0,24.278,24.3297,24.1873,24.2067,359300.0
2008-12-10 14:00:00,37.38,37.45,37.05,37.45,386200.0,24.2003,24.2456,23.9866,24.2456,386200.0
2008-12-10 14:10:00,37.45,37.87,37.45,37.69,366000.0,24.2456,24.5175,24.2456,24.401,366000.0
2008-12-10 14:20:00,37.7,37.74,37.34,37.71,274000.0,24.4074,24.4333,24.1744,24.4139,274000.0
2008-12-10 14:30:00,37.71,38.45,37.44,38.23,406300.0,24.4139,24.893,24.2391,24.7506,406300.0
2008-12-10 14:40:00,38.23,38.44,37.99,38.01,246600.0,24.7506,24.8865,24.5952,24.6081,246600.0
2008-12-10 14:50:00,38.01,38.42,37.92,38.12,186300.0,24.6081,24.8736,24.5499,24.6794,186300.0
2008-12-10 15:00:00,38.1,38.35,37.85,38.25,258900.0,24.6664,24.8283,24.5046,24.7635,258900.0
2008-12-10 15:10:00,38.25,38.44,38.1,38.27,189600.0,24.7635,24.8865,24.6664,24.7765,189600.0
2008-12-10 15:20:00,38.28,38.92,38.26,38.89,430600.0,24.7829,25.1973,24.77,25.1779,430600.0
2008-12-10 15:30:00,38.91,39.0,38.75,38.81,500000.0,25.1908,25.2491,25.0872,25.1261,500000.0
2008-12-10 15:40:00,38.81,39.13,38.8,38.91,669800.0,25.1261,25.3332,25.1196,25.1908,669800.0
2008-12-10 15:50:00,38.92,39.05,38.75,38.88,642500.0,25.1973,25.2814,25.0872,25.1714,642500.0
2008-12-11 09:30:00,38.53,38.63,37.5,37.93,798600.0,24.9448,25.0095,24.278,24.5563,798600.0
2008-12-11 09:40:00,37.93,38.0,37.06,37.48,582200.0,24.5563,24.6017,23.9931,24.265,582200.0
2008-12-11 09:50:00,37.5,37.92,37.35,37.91,421600.0,24.278,24.5499,24.1808,24.5434,421600.0
2008-12-11 10:00:00,37.89,38.2,37.74,38.02,223200.0,24.5304,24.7311,24.4333,24.6146,223200.0
2008-12-11 10:10:00,38.02,38.17,37.76,37.86,189500.0,24.6146,24.7117,24.4463,24.511,189500.0
2008-12-11 10:20:00,37.85,38.05,37.65,37.74,352300.0,24.5046,24.634,24.3751,24.4333,352300.0
2008-12-11 10:30:00,37.74,38.0,37.61,38.0,362800.0,24.4333,24.6017,24.3492,24.6017,362800.0
2008-12-11 10:40:00,38.0,38.56,38.0,38.35,373100.0,24.6017,24.9642,24.6017,24.8283,373100.0
2008-12-11 10:50:00,38.33,38.35,37.91,38.05,230300.0,24.8153,24.8283,24.5434,24.634,230300.0
2008-12-11 11:00:00,38.06,38.16,37.96,38.08,323100.0,24.6405,24.7052,24.5758,24.6535,323100.0
2008-12-11 11:10:00,38.09,38.15,37.83,37.88,213300.0,24.6599,24.6988,24.4916,24.524,213300.0
2008-12-11 11:20:00,37.89,38.03,37.62,37.94,359400.0,24.5304,24.6211,24.3556,24.5628,359400.0
2008-12-11 11:30:00,37.93,38.34,37.86,38.28,190200.0,24.5563,24.8218,24.511,24.7829,190200.0
2008-12-11 11:40:00,38.29,38.49,38.19,38.33,177300.0,24.7894,24.9189,24.7247,24.8153,177300.0
2008-12-11 11:50:00,38.33,38.7,38.25,38.67,136600.0,24.8153,25.0549,24.7635,25.0354,136600.0
2008-12-11 12:00:00,38.67,38.98,38.6,38.9,219600.0,25.0354,25.2361,24.9901,25.1843,219600.0
2008-12-11 12:10:00,38.89,38.99,38.74,38.94,314000.0,25.1779,25.2426,25.0807,25.2102,314000.0
2008-12-11 12:20:00,38.94,38.97,38.74,38.84,285800.0,25.2102,25.2297,25.0807,25.1455,285800.0
2008-12-11 12:30:00,38.83,39.11,38.78,38.89,397900.0,25.139,25.3203,25.1066,25.1779,397900.0
2008-12-11 12:40:00,38.89,39.1,38.75,39.03,284700.0,25.1779,25.3138,25.0872,25.2685,284700.0
2008-12-11 12:50:00,39.04,39.43,39.0,39.28,295000.0,25.275,25.5275,25.2491,25.4304,295000.0
2008-12-11 13:00:00,39.27,39.35,38.98,39.01,284000.0,25.4239,25.4757,25.2361,25.2555,284000.0
2008-12-11 13:10:00,39.02,39.08,38.98,39.05,175600.0,25.262,25.3009,25.2361,25.2814,175600.0
2008-12-11 13:20:00,39.05,39.05,38.68,38.71,309100.0,25.2814,25.2814,25.0419,25.0613,309100.0
2008-12-11 13:30:00,38.7,39.08,38.7,39.01,301800.0,25.0549,25.3009,25.0549,25.2555,301800.0
2008-12-11 13:40:00,39.01,39.18,38.75,38.75,285200.0,25.2555,25.3656,25.0872,25.0872,285200.0
2008-12-11 13:50:00,38.75,38.86,38.47,38.67,299800.0,25.0872,25.1584,24.9059,25.0354,299800.0
2008-12-11 14:00:00,38.67,38.93,38.61,38.73,282000.0,25.0354,25.2038,24.9966,25.0743,282000.0
2008-12-11 14:10:00,38.73,38.76,38.6,38.72,198200.0,25.0743,25.0937,24.9901,25.0678,198200.0
2008-12-11 14:20:00,38.73,38.92,38.73,38.86,305100.0,25.0743,25.1973,25.0743,25.1584,305100.0
2008-12-11 14:30:00,38.86,38.98,38.76,38.89,327700.0,25.1584,25.2361,25.0937,25.1779,327700.0
2008-12-11 14:40:00,38.9,38.98,38.67,38.81,323500.0,25.1843,25.2361,25.0354,25.1261,323500.0
2008-12-11 14:50:00,38.82,38.92,38.5,38.57,531700.0,25.1325,25.1973,24.9254,24.9707,531700.0
2008-12-11 15:00:00,38.56,38.56,38.01,38.25,612800.0,24.9642,24.9642,24.6081,24.7635,612800.0
2008-12-11 15:10:00,38.25,38.28,37.75,37.8,367000.0,24.7635,24.7829,24.4398,24.4722,367000.0
2008-12-11 15:20:00,37.81,38.05,37.56,37.93,729700.0,24.4787,24.634,24.3168,24.5563,729700.0
2008-12-11 15:30:00,37.93,37.94,37.56,37.59,874100.0,24.5563,24.5628,24.3168,24.3362,874100.0
2008-12-11 15:40:00,37.61,37.76,37.46,37.6,1066200.0,24.3492,24.4463,24.2521,24.3427,1066200.0
2008-12-11 15:50:00,37.6,38.06,37.55,37.59,1100200.0,24.3427,24.6405,24.3103,24.3362,1100200.0
2008-12-12 09:30:00,36.45,37.29,36.4,36.79,792700.0,23.5982,24.142,23.5658,23.8183,792700.0
2008-12-12 09:40:00,36.79,36.9,36.31,36.53,535300.0,23.8183,23.8895,23.5075,23.65,535300.0
2008-12-12 09:50:00,36.52,37.13,36.52,36.79,535700.0,23.6435,24.0384,23.6435,23.8183,535700.0
2008-12-12 10:00:00,36.8,36.84,36.15,36.24,529000.0,23.8248,23.8507,23.404,23.4622,529000.0
2008-12-12 10:10:00,36.26,36.33,35.85,35.87,574000.0,23.4752,23.5205,23.2097,23.2227,574000.0
2008-12-12 10:20:00,35.89,36.04,35.56,35.97,539300.0,23.2356,23.3327,23.022,23.2874,539300.0
2008-12-12 10:30:00,35.97,35.98,35.72,35.94,353000.0,23.2874,23.2939,23.1256,23.268,353000.0
2008-12-12 10:40:00,35.95,36.16,35.83,35.83,252600.0,23.2745,23.4104,23.1968,23.1968,252600.0
2008-12-12 10:50:00,35.83,36.64,35.81,36.49,329000.0,23.1968,23.7212,23.1838,23.6241,329000.0
2008-12-12 11:00:00,36.48,36.64,36.29,36.51,350500.0,23.6176,23.7212,23.4946,23.637,350500.0
2008-12-12 11:10:00,36.51,36.56,35.99,36.09,321300.0,23.637,23.6694,23.3004,23.3651,321300.0
2008-12-12 11:20:00,36.09,36.14,35.93,36.05,261500.0,23.3651,23.3975,23.2615,23.3392,261500.0
2008-12-12 11:30:00,36.07,36.52,36.01,36.11,164700.0,23.3522,23.6435,23.3133,23.3781,164700.0
2008-12-12 11:40:00,36.12,36.13,35.81,36.05,238500.0,23.3845,23.391,23.1838,23.3392,238500.0
2008-12-12 11:50:00,36.04,36.29,35.95,36.01,127900.0,23.3327,23.4946,23.2745,23.3133,127900.0
2008-12-12 12:00:00,36.02,36.16,35.99,36.04,146000.0,23.3198,23.4104,23.3004,23.3327,146000.0
2008-12-12 12:10:00,36.06,36.18,35.8,35.86,232500.0,23.3457,23.4234,23.1774,23.2162,232500.0
2008-12-12 12:20:00,35.86,35.94,35.75,35.85,249600.0,23.2162,23.268,23.145,23.2097,249600.0
2008-12-12 12:30:00,35.85,36.01,35.75,35.9,208300.0,23.2097,23.3133,23.145,23.2421,208300.0
2008-12-12 12:40:00,35.91,36.02,35.82,35.91,503700.0,23.2486,23.3198,23.1903,23.2486,503700.0
2008-12-12 12:50:00,35.92,36.17,35.89,36.08,421300.0,23.255,23.4169,23.2356,23.3586,421300.0
2008-12-12 13:00:00,36.08,36.23,35.97,36.1,306100.0,23.3586,23.4557,23.2874,23.3716,306100.0
2008-12-12 13:10:00,36.11,36.12,35.89,35.95,126400.0,23.3781,23.3845,23.2356,23.2745,126400.0
2008-12-12 13:20:00,35.95,36.02,35.65,35.81,202800.0,23.2745,23.3198,23.0802,23.1838,202800.0
2008-12-12 13:30:00,35.82,35.89,35.34,35.41,228800.0,23.1903,23.2356,22.8795,22.9249,228800.0
2008-12-12 13:40:00,35.42,35.45,35.14,35.14,220900.0,22.9313,22.9508,22.7501,22.7501,220900.0
2008-12-12 13:50:00,35.15,35.32,35.1,35.27,298800.0,22.7565,22.8666,22.7242,22.8342,298800.0
2008-12-12 14:00:00,35.26,35.46,35.21,35.27,508600.0,22.8278,22.9572,22.7954,22.8342,508600.0
2008-12-12 14:10:00,35.29,35.69,35.28,35.34,282100.0,22.8472,23.1061,22.8407,22.8795,282100.0
2008-12-12 14:20:00,35.36,35.36,35.04,35.3,285500.0,22.8925,22.8925,22.6853,22.8537,285500.0
2008-12-12 14:30:00,35.3,35.65,35.11,35.49,293000.0,22.8537,23.0802,22.7306,22.9767,293000.0
2008-12-12 14:40:00,35.5,35.65,35.33,35.52,219600.0,22.9831,23.0802,22.8731,22.9961,219600.0
2008-12-12 14:50:00,35.53,35.76,35.51,35.62,397100.0,23.0026,23.1515,22.9896,23.0608,397100.0
2008-12-12 15:00:00,35.61,35.81,35.56,35.8,410000.0,23.0543,23.1838,23.022,23.1774,410000.0
2008-12-12 15:10:00,35.8,36.13,35.66,35.83,494600.0,23.1774,23.391,23.0867,23.1968,494600.0
2008-12-12 15:20:00,35.82,36.03,35.73,35.87,405800.0,23.1903,23.3263,23.132,23.2227,405800.0
2008-12-12 15:30:00,35.87,36.01,35.74,35.91,489500.0,23.2227,23.3133,23.1385,23.2486,489500.0
2008-12-12 15:40:00,35.91,36.1,35.67,35.83,822100.0,23.2486,23.3716,23.0932,23.1968,822100.0
2008-12-12 15:50:00,35.83,35.99,35.55,35.84,1059100.0,23.1968,23.3004,23.0155,23.2033,1059100.0
2008-12-15 09:30:00,35.95,36.22,35.81,36.0,414700.0,23.2745,23.4493,23.1838,23.3068,414700.0
2008-12-15 09:40:00,35.99,36.12,35.64,35.68,333800.0,23.3004,23.3845,23.0738,23.0997,333800.0
2008-12-15 09:50:00,35.69,35.7,35.32,35.42,228900.0,23.1061,23.1126,22.8666,22.9313,228900.0
2008-12-15 10:00:00,35.41,35.58,35.14,35.15,259500.0,22.9249,23.0349,22.7501,22.7565,259500.0
2008-12-15 10:10:00,35.15,35.25,35.0,35.15,217400.0,22.7565,22.8213,22.6594,22.7565,217400.0
2008-12-15 10:20:00,35.15,35.19,34.91,35.02,190000.0,22.7565,22.7824,22.6012,22.6724,190000.0
2008-12-15 10:30:00,35.03,35.1,34.79,34.87,239900.0,22.6788,22.7242,22.5235,22.5753,239900.0
2008-12-15 10:40:00,34.87,34.95,34.41,34.5,306200.0,22.5753,22.6271,22.2775,22.3357,306200.0
2008-12-15 10:50:00,34.51,34.51,34.28,34.28,303600.0,22.3422,22.3422,22.1933,22.1933,303600.0
2008-12-15 11:00:00,34.28,34.48,34.25,34.42,218100.0,22.1933,22.3228,22.1739,22.2839,218100.0
2008-12-15 11:10:00,34.42,34.42,34.11,34.11,292800.0,22.2839,22.2839,22.0832,22.0832,292800.0
2008-12-15 11:20:00,34.12,34.26,33.86,34.07,372100.0,22.0897,22.1803,21.9214,22.0573,372100.0
2008-12-15 11:30:00,34.05,34.19,34.02,34.06,253900.0,22.0444,22.135,22.025,22.0509,253900.0
2008-12-15 11:40:00,34.07,34.11,33.91,34.01,225000.0,22.0573,22.0832,21.9537,22.0185,225000.0
2008-12-15 11:50:00,34.01,34.12,33.97,34.05,274000.0,22.0185,22.0897,21.9926,22.0444,274000.0
2008-12-15 12:00:00,34.05,34.19,34.03,34.15,253900.0,22.0444,22.135,22.0314,22.1091,253900.0
2008-12-15 12:10:00,34.15,34.24,34.08,34.2,165800.0,22.1091,22.1674,22.0638,22.1415,165800.0
2008-12-15 12:20:00,34.19,34.49,34.19,34.4,217100.0,22.135,22.3292,22.135,22.271,217100.0
2008-12-15 12:30:00,34.39,34.44,34.22,34.24,128500.0,22.2645,22.2969,22.1544,22.1674,128500.0
2008-12-15 12:40:00,34.24,34.35,34.2,34.28,129900.0,22.1674,22.2386,22.1415,22.1933,129900.0
2008-12-15 12:50:00,34.28,34.28,34.18,34.23,109000.0,22.1933,22.1933,22.1285,22.1609,109000.0
2008-12-15 13:00:00,34.23,34.24,33.97,33.98,215500.0,22.1609,22.1674,21.9926,21.9991,215500.0
2008-12-15 13:10:00,33.99,34.08,33.92,34.04,113800.0,22.0055,22.0638,21.9602,22.0379,113800.0
2008-12-15 13:20:00,34.04,34.25,34.02,34.13,173400.0,22.0379,22.1739,22.025,22.0962,173400.0
2008-12-15 13:30:00,34.12,34.46,34.08,34.25,328000.0,22.0897,22.3098,22.0638,22.1739,328000.0
2008-12-15 13:40:00,34.25,34.42,34.24,34.4,173400.0,22.1739,22.2839,22.1674,22.271,173400.0
2008-12-15 13:50:00,34.4,34.54,34.34,34.5,151300.0,22.271,22.3616,22.2321,22.3357,151300.0
2008-12-15 14:00:00,34.5,34.81,34.46,34.7,215300.0,22.3357,22.5364,22.3098,22.4652,215300.0
2008-12-15 14:10:00,34.7,34.79,34.47,34.57,250900.0,22.4652,22.5235,22.3163,22.381,250900.0
2008-12-15 14:20:00,34.57,34.79,34.48,34.5,178300.0,22.381,22.5235,22.3228,22.3357,178300.0
2008-12-15 14:30:00,34.5,34.7,34.47,34.57,113400.0,22.3357,22.4652,22.3163,22.381,113400.0
2008-12-15 14:40:00,34.57,34.71,34.38,34.48,134000.0,22.381,22.4717,22.258,22.3228,134000.0
2008-12-15 14:50:00,34.48,34.51,34.37,34.4,101800.0,22.3228,22.3422,22.2516,22.271,101800.0
2008-12-15 15:00:00,34.41,34.46,34.34,34.38,216900.0,22.2775,22.3098,22.2321,22.258,216900.0
2008-12-15 15:10:00,34.39,34.41,33.99,34.01,229300.0,22.2645,22.2775,22.0055,22.0185,229300.0
2008-12-15 15:20:00,34.01,34.29,33.99,34.19,308400.0,22.0185,22.1998,22.0055,22.135,308400.0
2008-12-15 15:30:00,34.19,34.7,34.06,34.52,396400.0,22.135,22.4652,22.0509,22.3487,396400.0
2008-12-15 15:40:00,34.52,34.81,34.17,34.57,618500.0,22.3487,22.5364,22.1221,22.381,618500.0
2008-12-15 15:50:00,34.56,34.69,34.47,34.66,944100.0,22.3746,22.4587,22.3163,22.4393,944100.0
2008-12-16 09:30:00,35.12,35.6,34.64,35.56,358400.0,22.7371,23.0479,22.4264,23.022,358400.0
2008-12-16 09:40:00,35.55,36.1,35.35,35.65,284700.0,23.0155,23.3716,22.886,23.0802,284700.0
2008-12-16 09:50:00,35.65,35.84,35.43,35.55,216900.0,23.0802,23.2033,22.9378,23.0155,216900.0
2008-12-16 10:00:00,35.57,35.69,35.45,35.67,240400.0,23.0285,23.1061,22.9508,23.0932,240400.0
2008-12-16 10:10:00,35.67,35.68,35.23,35.23,208200.0,23.0932,23.0997,22.8083,22.8083,208200.0
2008-12-16 10:20:00,35.21,35.37,35.11,35.19,106900.0,22.7954,22.899,22.7306,22.7824,106900.0
2008-12-16 10:30:00,35.19,35.25,34.97,35.0,131200.0,22.7824,22.8213,22.64,22.6594,131200.0
2008-12-16 10:40:00,34.99,35.24,34.98,35.24,91200.0,22.653,22.8148,22.6465,22.8148,91200.0
2008-12-16 10:50:00,35.24,35.29,35.13,35.19,142300.0,22.8148,22.8472,22.7436,22.7824,142300.0
2008-12-16 11:00:00,35.2,35.3,35.15,35.18,163100.0,22.7889,22.8537,22.7565,22.776,163100.0
2008-12-16 11:10:00,35.18,35.23,35.04,35.06,109600.0,22.776,22.8083,22.6853,22.6983,109600.0
2008-12-16 11:20:00,35.08,35.19,35.03,35.19,185900.0,22.7112,22.7824,22.6788,22.7824,185900.0
2008-12-16 11:30:00,35.2,35.64,35.19,35.62,279500.0,22.7889,23.0738,22.7824,23.0608,279500.0
2008-12-16 11:40:00,35.62,35.76,35.56,35.72,176100.0,23.0608,23.1515,23.022,23.1256,176100.0
2008-12-16 11:50:00,35.72,35.86,35.68,35.8,144700.0,23.1256,23.2162,23.0997,23.1774,144700.0
2008-12-16 12:00:00,35.8,35.83,35.39,35.39,78400.0,23.1774,23.1968,22.9119,22.9119,78400.0
2008-12-16 12:10:00,35.39,35.57,35.39,35.47,134000.0,22.9119,23.0285,22.9119,22.9637,134000.0
2008-12-16 12:20:00,35.45,35.51,35.34,35.43,54400.0,22.9508,22.9896,22.8795,22.9378,54400.0
2008-12-16 12:30:00,35.43,35.5,35.34,35.42,83400.0,22.9378,22.9831,22.8795,22.9313,83400.0
2008-12-16 12:40:00,35.42,35.45,35.31,35.39,87700.0,22.9313,22.9508,22.8601,22.9119,87700.0
2008-12-16 12:50:00,35.4,35.4,35.11,35.11,125100.0,22.9184,22.9184,22.7306,22.7306,125100.0
2008-12-16 13:00:00,35.11,35.14,35.04,35.09,100000.0,22.7306,22.7501,22.6853,22.7177,100000.0
2008-12-16 13:10:00,35.1,35.27,34.95,35.27,133700.0,22.7242,22.8342,22.6271,22.8342,133700.0
2008-12-16 13:20:00,35.26,35.28,35.1,35.13,109700.0,22.8278,22.8407,22.7242,22.7436,109700.0
2008-12-16 13:30:00,35.12,35.22,34.97,35.01,136800.0,22.7371,22.8019,22.64,22.6659,136800.0
2008-12-16 13:40:00,34.99,35.09,34.97,34.99,82500.0,22.653,22.7177,22.64,22.653,82500.0
2008-12-16 13:50:00,34.99,35.09,34.96,35.03,115200.0,22.653,22.7177,22.6335,22.6788,115200.0
2008-12-16 14:00:00,35.05,35.24,35.0,35.16,191800.0,22.6918,22.8148,22.6594,22.763,191800.0
2008-12-16 14:10:00,35.14,35.29,35.09,35.21,157600.0,22.7501,22.8472,22.7177,22.7954,157600.0
2008-12-16 14:20:00,35.21,35.72,35.09,35.33,455600.0,22.7954,23.1256,22.7177,22.8731,455600.0
2008-12-16 14:30:00,35.34,35.84,35.29,35.51,486200.0,22.8795,23.2033,22.8472,22.9896,486200.0
2008-12-16 14:40:00,35.49,35.55,34.75,35.06,499900.0,22.9767,23.0155,22.4976,22.6983,499900.0
2008-12-16 14:50:00,35.05,35.5,34.95,35.36,294000.0,22.6918,22.9831,22.6271,22.8925,294000.0
2008-12-16 15:00:00,35.38,35.57,35.14,35.39,371600.0,22.9054,23.0285,22.7501,22.9119,371600.0
2008-12-16 15:10:00,35.38,36.12,35.37,36.03,567600.0,22.9054,23.3845,22.899,23.3263,567600.0
2008-12-16 15:20:00,36.05,36.33,35.94,36.02,389100.0,23.3392,23.5205,23.268,23.3198,389100.0
2008-12-16 15:30:00,36.02,36.12,35.8,36.07,297700.0,23.3198,23.3845,23.1774,23.3522,297700.0
2008-12-16 15:40:00,36.08,36.18,35.67,35.79,445800.0,23.3586,23.4234,23.0932,23.1709,445800.0
2008-12-16 15:50:00,35.78,36.3,35.78,36.16,753800.0,23.1644,23.5011,23.1644,23.4104,753800.0
2008-12-17 09:30:00,35.62,36.0,35.17,35.93,250600.0,23.0608,23.3068,22.7695,23.2615,250600.0
2008-12-17 09:40:00,35.94,35.98,35.3,35.56,322600.0,23.268,23.2939,22.8537,23.022,322600.0
2008-12-17 09:50:00,35.56,35.99,35.54,35.93,277000.0,23.022,23.3004,23.009,23.2615,277000.0
2008-12-17 10:00:00,35.95,35.99,35.56,35.65,237500.0,23.2745,23.3004,23.022,23.0802,237500.0
2008-12-17 10:10:00,35.65,35.78,35.41,35.77,216100.0,23.0802,23.1644,22.9249,23.1579,216100.0
2008-12-17 10:20:00,35.76,35.91,35.55,35.78,166900.0,23.1515,23.2486,23.0155,23.1644,166900.0
2008-12-17 10:30:00,35.78,35.96,35.58,35.79,99800.0,23.1644,23.2809,23.0349,23.1709,99800.0
2008-12-17 10:40:00,35.81,35.9,35.69,35.71,179600.0,23.1838,23.2421,23.1061,23.1191,179600.0
2008-12-17 10:50:00,35.71,35.93,35.69,35.8,172700.0,23.1191,23.2615,23.1061,23.1774,172700.0
2008-12-17 11:00:00,35.79,35.91,35.71,35.91,149000.0,23.1709,23.2486,23.1191,23.2486,149000.0
2008-12-17 11:10:00,35.91,35.91,35.72,35.75,121400.0,23.2486,23.2486,23.1256,23.145,121400.0
2008-12-17 11:20:00,35.74,35.88,35.73,35.83,137800.0,23.1385,23.2291,23.132,23.1968,137800.0
2008-12-17 11:30:00,35.83,35.94,35.59,35.65,180100.0,23.1968,23.268,23.0414,23.0802,180100.0
2008-12-17 11:40:00,35.65,35.88,35.63,35.85,101900.0,23.0802,23.2291,23.0673,23.2097,101900.0
2008-12-17 11:50:00,35.84,36.01,35.84,35.97,310600.0,23.2033,23.3133,23.2033,23.2874,310600.0
2008-12-17 12:00:00,35.98,36.14,35.88,35.99,428200.0,23.2939,23.3975,23.2291,23.3004,428200.0
2008-12-17 12:10:00,35.99,36.06,35.85,35.88,179800.0,23.3004,23.3457,23.2097,23.2291,179800.0
2008-12-17 12:20:00,35.88,36.0,35.88,35.91,104200.0,23.2291,23.3068,23.2291,23.2486,104200.0
2008-12-17 12:30:00,35.9,36.0,35.9,35.99,139700.0,23.2421,23.3068,23.2421,23.3004,139700.0
2008-12-17 12:40:00,35.99,36.04,35.96,36.02,160500.0,23.3004,23.3327,23.2809,23.3198,160500.0
2008-12-17 12:50:00,36.02,36.29,35.75,36.2,466200.0,23.3198,23.4946,23.145,23.4363,466200.0
2008-12-17 13:00:00,36.2,36.2,35.94,36.01,171300.0,23.4363,23.4363,23.268,23.3133,171300.0
2008-12-17 13:10:00,36.01,36.02,35.92,35.97,239000.0,23.3133,23.3198,23.255,23.2874,239000.0
2008-12-17 13:20:00,35.98,36.03,35.97,36.02,231800.0,23.2939,23.3263,23.2874,23.3198,231800.0
2008-12-17 13:30:00,36.02,36.19,36.0,36.13,285600.0,23.3198,23.4298,23.3068,23.391,285600.0
2008-12-17 13:40:00,36.13,36.48,36.08,36.43,534900.0,23.391,23.6176,23.3586,23.5852,534900.0
2008-12-17 13:50:00,36.44,36.44,36.13,36.19,261500.0,23.5917,23.5917,23.391,23.4298,261500.0
2008-12-17 14:00:00,36.18,36.21,36.06,36.11,474700.0,23.4234,23.4428,23.3457,23.3781,474700.0
2008-12-17 14:10:00,36.11,36.21,35.98,35.99,331200.0,23.3781,23.4428,23.2939,23.3004,331200.0
2008-12-17 14:20:00,35.99,36.05,35.87,35.88,268000.0,23.3004,23.3392,23.2227,23.2291,268000.0
2008-12-17 14:30:00,35.88,35.98,35.48,35.65,292100.0,23.2291,23.2939,22.9702,23.0802,292100.0
2008-12-17 14:40:00,35.65,35.86,35.56,35.86,239000.0,23.0802,23.2162,23.022,23.2162,239000.0
2008-12-17 14:50:00,35.86,35.97,35.74,35.88,178200.0,23.2162,23.2874,23.1385,23.2291,178200.0
2008-12-17 15:00:00,35.88,36.0,35.81,35.89,243800.0,23.2291,23.3068,23.1838,23.2356,243800.0
2008-12-17 15:10:00,35.92,36.01,35.8,35.95,303300.0,23.255,23.3133,23.1774,23.2745,303300.0
2008-12-17 15:20:00,35.95,36.0,35.85,35.93,225400.0,23.2745,23.3068,23.2097,23.2615,225400.0
2008-12-17 15:30:00,35.93,35.98,35.81,35.86,300100.0,23.2615,23.2939,23.1838,23.2162,300100.0
2008-12-17 15:40:00,35.86,36.02,35.83,35.99,558900.0,23.2162,23.3198,23.1968,23.3004,558900.0
2008-12-17 15:50:00,35.99,36.01,35.61,35.68,640100.0,23.3004,23.3133,23.0543,23.0997,640100.0
2008-12-18 09:30:00,35.87,36.26,35.34,35.73,351300.0,23.2227,23.4752,22.8795,23.132,351300.0
2008-12-18 09:40:00,35.79,35.92,35.53,35.84,286700.0,23.1709,23.255,23.0026,23.2033,286700.0
2008-12-18 09:50:00,35.83,35.97,35.6,35.94,310500.0,23.1968,23.2874,23.0479,23.268,310500.0
2008-12-18 10:00:00,35.95,36.02,35.9,36.0,254100.0,23.2745,23.3198,23.2421,23.3068,254100.0
2008-12-18 10:10:00,36.0,36.04,35.84,35.92,279700.0,23.3068,23.3327,23.2033,23.255,279700.0
2008-12-18 10:20:00,35.91,36.01,35.88,35.97,219700.0,23.2486,23.3133,23.2291,23.2874,219700.0
2008-12-18 10:30:00,35.97,36.06,35.87,36.04,464600.0,23.2874,23.3457,23.2227,23.3327,464600.0
2008-12-18 10:40:00,36.04,36.23,35.97,36.01,615700.0,23.3327,23.4557,23.2874,23.3133,615700.0
2008-12-18 10:50:00,36.0,36.07,35.91,36.03,304700.0,23.3068,23.3522,23.2486,23.3263,304700.0
2008-12-18 11:00:00,36.03,36.08,35.99,36.05,266600.0,23.3263,23.3586,23.3004,23.3392,266600.0
2008-12-18 11:10:00,36.04,36.05,35.91,36.0,226500.0,23.3327,23.3392,23.2486,23.3068,226500.0
2008-12-18 11:20:00,36.01,36.04,35.95,36.01,223800.0,23.3133,23.3327,23.2745,23.3133,223800.0
2008-12-18 11:30:00,36.01,36.1,35.99,36.08,268600.0,23.3133,23.3716,23.3004,23.3586,268600.0
2008-12-18 11:40:00,36.08,36.18,36.04,36.14,324500.0,23.3586,23.4234,23.3327,23.3975,324500.0
2008-12-18 11:50:00,36.14,36.43,36.13,36.43,573500.0,23.3975,23.5852,23.391,23.5852,573500.0
2008-12-18 12:00:00,36.43,36.54,36.37,36.47,696700.0,23.5852,23.6564,23.5464,23.6111,696700.0
2008-12-18 12:10:00,36.47,36.54,36.42,36.51,256800.0,23.6111,23.6564,23.5788,23.637,256800.0
2008-12-18 12:20:00,36.52,36.55,36.28,36.31,338300.0,23.6435,23.6629,23.4881,23.5075,338300.0
2008-12-18 12:30:00,36.3,36.35,36.12,36.12,143600.0,23.5011,23.5334,23.3845,23.3845,143600.0
2008-12-18 12:40:00,36.12,36.54,36.07,36.53,265200.0,23.3845,23.6564,23.3522,23.65,265200.0
2008-12-18 12:50:00,36.52,36.53,36.39,36.41,186500.0,23.6435,23.65,23.5593,23.5723,186500.0
2008-12-18 13:00:00,36.41,36.46,36.31,36.37,138400.0,23.5723,23.6046,23.5075,23.5464,138400.0
2008-12-18 13:10:00,36.38,36.41,36.29,36.31,113100.0,23.5529,23.5723,23.4946,23.5075,113100.0
2008-12-18 13:20:00,36.31,36.31,36.11,36.14,192500.0,23.5075,23.5075,23.3781,23.3975,192500.0
2008-12-18 13:30:00,36.15,36.17,35.98,36.01,203800.0,23.404,23.4169,23.2939,23.3133,203800.0
2008-12-18 13:40:00,36.01,36.04,35.98,36.01,304300.0,23.3133,23.3327,23.2939,23.3133,304300.0
2008-12-18 13:50:00,36.0,36.01,35.92,35.95,270500.0,23.3068,23.3133,23.255,23.2745,270500.0
2008-12-18 14:00:00,35.95,36.11,35.93,36.1,400900.0,23.2745,23.3781,23.2615,23.3716,400900.0
2008-12-18 14:10:00,36.1,36.14,35.91,35.95,238200.0,23.3716,23.3975,23.2486,23.2745,238200.0
2008-12-18 14:20:00,35.94,36.02,35.93,35.99,401200.0,23.268,23.3198,23.2615,23.3004,401200.0
2008-12-18 14:30:00,35.99,36.07,35.98,36.05,505700.0,23.3004,23.3522,23.2939,23.3392,505700.0
2008-12-18 14:40:00,36.05,36.17,35.99,36.14,349700.0,23.3392,23.4169,23.3004,23.3975,349700.0
2008-12-18 14:50:00,36.12,36.22,36.08,36.1,265400.0,23.3845,23.4493,23.3586,23.3716,265400.0
2008-12-18 15:00:00,36.1,36.1,35.92,35.99,194200.0,23.3716,23.3716,23.255,23.3004,194200.0
2008-12-18 15:10:00,35.99,36.0,35.72,35.9,264200.0,23.3004,23.3068,23.1256,23.2421,264200.0
2008-12-18 15:20:00,35.9,35.91,35.39,35.41,417700.0,23.2421,23.2486,22.9119,22.9249,417700.0
2008-12-18 15:30:00,35.42,35.6,35.27,35.37,619400.0,22.9313,23.0479,22.8342,22.899,619400.0
2008-12-18 15:40:00,35.37,35.46,35.23,35.37,406600.0,22.899,22.9572,22.8083,22.899,406600.0
2008-12-18 15:50:00,35.38,35.6,35.3,35.44,548900.0,22.9054,23.0479,22.8537,22.9443,548900.0
2008-12-19 09:30:00,35.8,36.46,35.31,35.35,1910000.0,23.1774,23.6046,22.8601,22.886,1910000.0
2008-12-19 09:40:00,35.35,35.49,35.24,35.37,459500.0,22.886,22.9767,22.8148,22.899,459500.0
2008-12-19 09:50:00,35.36,35.65,35.34,35.6,438200.0,22.8925,23.0802,22.8795,23.0479,438200.0
2008-12-19 10:00:00,35.61,35.86,35.61,35.85,324800.0,23.0543,23.2162,23.0543,23.2097,324800.0
2008-12-19 10:10:00,35.84,36.27,35.74,36.26,403900.0,23.2033,23.4816,23.1385,23.4752,403900.0
2008-12-19 10:20:00,36.26,36.4,35.92,35.98,432400.0,23.4752,23.5658,23.255,23.2939,432400.0
2008-12-19 10:30:00,35.98,36.08,35.94,36.05,402000.0,23.2939,23.3586,23.268,23.3392,402000.0
2008-12-19 10:40:00,36.05,36.1,35.82,35.83,271500.0,23.3392,23.3716,23.1903,23.1968,271500.0
2008-12-19 10:50:00,35.84,35.99,35.68,35.69,192300.0,23.2033,23.3004,23.0997,23.1061,192300.0
2008-12-19 11:00:00,35.71,35.73,35.5,35.63,246000.0,23.1191,23.132,22.9831,23.0673,246000.0
2008-12-19 11:10:00,35.63,35.69,35.54,35.54,161900.0,23.0673,23.1061,23.009,23.009,161900.0
2008-12-19 11:20:00,35.55,35.67,35.52,35.58,117300.0,23.0155,23.0932,22.9961,23.0349,117300.0
2008-12-19 11:30:00,35.59,35.67,35.29,35.34,151400.0,23.0414,23.0932,22.8472,22.8795,151400.0
2008-12-19 11:40:00,35.34,35.5,35.07,35.08,144500.0,22.8795,22.9831,22.7047,22.7112,144500.0
2008-12-19 11:50:00,35.09,35.22,34.81,34.81,178700.0,22.7177,22.8019,22.5364,22.5364,178700.0
2008-12-19 12:00:00,34.82,34.9,34.62,34.72,182900.0,22.5429,22.5947,22.4134,22.4782,182900.0
2008-12-19 12:10:00,34.72,34.91,34.71,34.72,160400.0,22.4782,22.6012,22.4717,22.4782,160400.0
2008-12-19 12:20:00,34.72,34.81,34.56,34.8,212500.0,22.4782,22.5364,22.3746,22.5299,212500.0
2008-12-19 12:30:00,34.8,35.0,34.77,34.97,201300.0,22.5299,22.6594,22.5105,22.64,201300.0
2008-12-19 12:40:00,34.97,35.11,34.8,34.8,174000.0,22.64,22.7306,22.5299,22.5299,174000.0
2008-12-19 12:50:00,34.78,34.81,34.66,34.72,127500.0,22.517,22.5364,22.4393,22.4782,127500.0
2008-12-19 13:00:00,34.73,34.76,34.62,34.68,196400.0,22.4846,22.504,22.4134,22.4523,196400.0
2008-12-19 13:10:00,34.69,34.73,34.61,34.66,208400.0,22.4587,22.4846,22.4069,22.4393,208400.0
2008-12-19 13:20:00,34.65,34.66,34.43,34.55,211500.0,22.4328,22.4393,22.2904,22.3681,211500.0
2008-12-19 13:30:00,34.54,34.66,34.53,34.64,311500.0,22.3616,22.4393,22.3551,22.4264,311500.0
2008-12-19 13:40:00,34.64,34.82,34.64,34.65,113700.0,22.4264,22.5429,22.4264,22.4328,113700.0
2008-12-19 13:50:00,34.65,34.68,34.53,34.59,129700.0,22.4328,22.4523,22.3551,22.394,129700.0
2008-12-19 14:00:00,34.59,34.72,34.5,34.53,192500.0,22.394,22.4782,22.3357,22.3551,192500.0
2008-12-19 14:10:00,34.52,34.7,34.43,34.64,217400.0,22.3487,22.4652,22.2904,22.4264,217400.0
2008-12-19 14:20:00,34.64,34.67,34.53,34.6,138700.0,22.4264,22.4458,22.3551,22.4005,138700.0
2008-12-19 14:30:00,34.62,34.75,34.56,34.58,135900.0,22.4134,22.4976,22.3746,22.3875,135900.0
2008-12-19 14:40:00,34.57,34.82,34.57,34.79,97300.0,22.381,22.5429,22.381,22.5235,97300.0
2008-12-19 14:50:00,34.76,34.83,34.54,34.62,126100.0,22.504,22.5494,22.3616,22.4134,126100.0
2008-12-19 15:00:00,34.61,34.71,34.53,34.61,140700.0,22.4069,22.4717,22.3551,22.4069,140700.0
2008-12-19 15:10:00,34.62,34.64,34.36,34.43,199900.0,22.4134,22.4264,22.2451,22.2904,199900.0
2008-12-19 15:20:00,34.44,34.58,34.26,34.54,520700.0,22.2969,22.3875,22.1803,22.3616,520700.0
2008-12-19 15:30:00,34.53,34.65,34.36,34.39,350000.0,22.3551,22.4328,22.2451,22.2645,350000.0
2008-12-19 15:40:00,34.39,34.56,34.36,34.43,446100.0,22.2645,22.3746,22.2451,22.2904,446100.0
2008-12-19 15:50:00,34.43,34.6,34.33,34.37,1199100.0,22.2904,22.4005,22.2257,22.2516,1199100.0
2008-12-22 09:30:00,34.79,34.8,33.47,33.63,343400.0,22.5235,22.5299,21.6689,21.7725,343400.0
2008-12-22 09:40:00,33.61,33.67,33.12,33.4,305100.0,21.7595,21.7984,21.4423,21.6236,305100.0
2008-12-22 09:50:00,33.4,33.56,33.35,33.49,229300.0,21.6236,21.7272,21.5912,21.6818,229300.0
2008-12-22 10:00:00,33.5,33.51,33.31,33.42,201300.0,21.6883,21.6948,21.5653,21.6365,201300.0
2008-12-22 10:10:00,33.42,33.45,33.09,33.16,259300.0,21.6365,21.6559,21.4229,21.4682,259300.0
2008-12-22 10:20:00,33.16,33.21,33.06,33.1,351600.0,21.4682,21.5006,21.4034,21.4293,351600.0
2008-12-22 10:30:00,33.11,33.15,33.01,33.08,183100.0,21.4358,21.4617,21.3711,21.4164,183100.0
2008-12-22 10:40:00,33.08,33.15,32.92,33.09,406000.0,21.4164,21.4617,21.3128,21.4229,406000.0
2008-12-22 10:50:00,33.09,33.11,33.07,33.1,231400.0,21.4229,21.4358,21.4099,21.4293,231400.0
2008-12-22 11:00:00,33.09,33.24,33.08,33.2,216800.0,21.4229,21.52,21.4164,21.4941,216800.0
2008-12-22 11:10:00,33.2,33.21,33.06,33.14,134600.0,21.4941,21.5006,21.4034,21.4552,134600.0
2008-12-22 11:20:00,33.13,33.14,32.93,32.97,163600.0,21.4488,21.4552,21.3193,21.3452,163600.0
2008-12-22 11:30:00,32.97,32.98,32.76,32.91,225100.0,21.3452,21.3517,21.2092,21.3063,225100.0
2008-12-22 11:40:00,32.9,32.93,32.69,32.75,283400.0,21.2999,21.3193,21.1639,21.2027,283400.0
2008-12-22 11:50:00,32.76,32.79,32.7,32.74,294500.0,21.2092,21.2286,21.1704,21.1963,294500.0
2008-12-22 12:00:00,32.75,32.75,32.6,32.65,230000.0,21.2027,21.2027,21.1056,21.138,230000.0
2008-12-22 12:10:00,32.65,32.91,32.65,32.91,325100.0,21.138,21.3063,21.138,21.3063,325100.0
2008-12-22 12:20:00,32.91,32.92,32.84,32.91,121200.0,21.3063,21.3128,21.261,21.3063,121200.0
2008-12-22 12:30:00,32.9,33.04,32.87,32.9,142000.0,21.2999,21.3905,21.2804,21.2999,142000.0
2008-12-22 12:40:00,32.9,33.08,32.89,33.0,170400.0,21.2999,21.4164,21.2934,21.3646,170400.0
2008-12-22 12:50:00,32.99,33.08,32.98,32.99,128300.0,21.3581,21.4164,21.3517,21.3581,128300.0
2008-12-22 13:00:00,32.99,33.04,32.97,32.99,299100.0,21.3581,21.3905,21.3452,21.3581,299100.0
2008-12-22 13:10:00,33.0,33.07,32.98,32.98,218500.0,21.3646,21.4099,21.3517,21.3517,218500.0
2008-12-22 13:20:00,32.98,33.04,32.95,33.0,195500.0,21.3517,21.3905,21.3322,21.3646,195500.0
2008-12-22 13:30:00,33.01,33.02,32.91,32.96,150700.0,21.3711,21.3776,21.3063,21.3387,150700.0
2008-12-22 13:40:00,32.97,33.0,32.83,32.85,143500.0,21.3452,21.3646,21.2545,21.2675,143500.0
2008-12-22 13:50:00,32.85,32.96,32.84,32.86,220700.0,21.2675,21.3387,21.261,21.274,220700.0
2008-12-22 14:00:00,32.86,32.98,32.83,32.9,134100.0,21.274,21.3517,21.2545,21.2999,134100.0
2008-12-22 14:10:00,32.92,32.92,32.82,32.84,168800.0,21.3128,21.3128,21.2481,21.261,168800.0
2008-12-22 14:20:00,32.82,32.85,32.69,32.74,254400.0,21.2481,21.2675,21.1639,21.1963,254400.0
2008-12-22 14:30:00,32.74,32.84,32.71,32.78,253800.0,21.1963,21.261,21.1769,21.2222,253800.0
2008-12-22 14:40:00,32.78,32.87,32.76,32.84,173900.0,21.2222,21.2804,21.2092,21.261,173900.0
2008-12-22 14:50:00,32.84,32.94,32.74,32.75,247400.0,21.261,21.3258,21.1963,21.2027,247400.0
2008-12-22 15:00:00,32.76,32.86,32.71,32.77,304500.0,21.2092,21.274,21.1769,21.2157,304500.0
2008-12-22 15:10:00,32.78,32.8,32.69,32.72,269800.0,21.2222,21.2351,21.1639,21.1833,269800.0
2008-12-22 15:20:00,32.71,32.73,32.62,32.71,321800.0,21.1769,21.1898,21.1186,21.1769,321800.0
2008-12-22 15:30:00,32.71,32.96,32.68,32.88,458700.0,21.1769,21.3387,21.1574,21.2869,458700.0
2008-12-22 15:40:00,32.87,32.93,32.69,32.71,531100.0,21.2804,21.3193,21.1639,21.1769,531100.0
2008-12-22 15:50:00,32.72,32.88,32.69,32.82,1120900.0,21.1833,21.2869,21.1639,21.2481,1120900.0
2008-12-23 09:30:00,32.73,33.41,32.7,32.8,350800.0,21.1898,21.63,21.1704,21.2351,350800.0
2008-12-23 09:40:00,32.8,32.95,32.64,32.74,199600.0,21.2351,21.3322,21.1315,21.1963,199600.0
2008-12-23 09:50:00,32.76,33.06,32.74,32.99,128500.0,21.2092,21.4034,21.1963,21.3581,128500.0
2008-12-23 10:00:00,32.96,33.01,32.65,32.76,181700.0,21.3387,21.3711,21.138,21.2092,181700.0
2008-12-23 10:10:00,32.75,32.94,32.72,32.74,145300.0,21.2027,21.3258,21.1833,21.1963,145300.0
2008-12-23 10:20:00,32.74,32.91,32.67,32.91,101200.0,21.1963,21.3063,21.151,21.3063,101200.0
2008-12-23 10:30:00,32.9,33.24,32.9,33.09,364300.0,21.2999,21.52,21.2999,21.4229,364300.0
2008-12-23 10:40:00,33.1,33.2,33.08,33.16,275000.0,21.4293,21.4941,21.4164,21.4682,275000.0
2008-12-23 10:50:00,33.17,33.17,33.01,33.07,161500.0,21.4747,21.4747,21.3711,21.4099,161500.0
2008-12-23 11:00:00,33.07,33.11,32.94,32.97,112700.0,21.4099,21.4358,21.3258,21.3452,112700.0
2008-12-23 11:10:00,32.97,33.0,32.86,32.86,102600.0,21.3452,21.3646,21.274,21.274,102600.0
2008-12-23 11:20:00,32.87,33.0,32.82,32.97,116500.0,21.2804,21.3646,21.2481,21.3452,116500.0
2008-12-23 11:30:00,32.98,33.0,32.88,33.0,73500.0,21.3517,21.3646,21.2869,21.3646,73500.0
2008-12-23 11:40:00,33.0,33.02,32.92,32.95,87700.0,21.3646,21.3776,21.3128,21.3322,87700.0
2008-12-23 11:50:00,32.95,32.99,32.83,32.83,102600.0,21.3322,21.3581,21.2545,21.2545,102600.0
2008-12-23 12:00:00,32.84,32.92,32.77,32.78,145000.0,21.261,21.3128,21.2157,21.2222,145000.0
2008-12-23 12:10:00,32.78,32.82,32.7,32.72,110200.0,21.2222,21.2481,21.1704,21.1833,110200.0
2008-12-23 12:20:00,32.73,32.74,32.67,32.74,98300.0,21.1898,21.1963,21.151,21.1963,98300.0
2008-12-23 12:30:00,32.73,32.74,32.52,32.52,109900.0,21.1898,21.1963,21.0538,21.0538,109900.0
2008-12-23 12:40:00,32.52,32.58,32.43,32.55,148900.0,21.0538,21.0927,20.9956,21.0733,148900.0
2008-12-23 12:50:00,32.54,32.56,32.5,32.52,110300.0,21.0668,21.0797,21.0409,21.0538,110300.0
2008-12-23 13:00:00,32.51,32.55,32.45,32.46,139800.0,21.0474,21.0733,21.0085,21.015,139800.0
2008-12-23 13:10:00,32.47,32.5,32.43,32.48,105900.0,21.0215,21.0409,20.9956,21.0279,105900.0
2008-12-23 13:20:00,32.47,32.56,32.44,32.51,107200.0,21.0215,21.0797,21.0021,21.0474,107200.0
2008-12-23 13:30:00,32.52,32.54,32.45,32.47,87700.0,21.0538,21.0668,21.0085,21.0215,87700.0
2008-12-23 13:40:00,32.46,32.56,32.44,32.49,94600.0,21.015,21.0797,21.0021,21.0344,94600.0
2008-12-23 13:50:00,32.49,32.62,32.48,32.62,88800.0,21.0344,21.1186,21.0279,21.1186,88800.0
2008-12-23 14:00:00,32.62,32.71,32.6,32.69,122200.0,21.1186,21.1769,21.1056,21.1639,122200.0
2008-12-23 14:10:00,32.69,32.72,32.6,32.68,156200.0,21.1639,21.1833,21.1056,21.1574,156200.0
2008-12-23 14:20:00,32.68,32.8,32.67,32.7,128900.0,21.1574,21.2351,21.151,21.1704,128900.0
2008-12-23 14:30:00,32.7,32.73,32.46,32.51,195200.0,21.1704,21.1898,21.015,21.0474,195200.0
2008-12-23 14:40:00,32.51,32.52,32.26,32.36,177100.0,21.0474,21.0538,20.8855,20.9503,177100.0
2008-12-23 14:50:00,32.37,32.47,32.33,32.44,174500.0,20.9567,21.0215,20.9308,21.0021,174500.0
2008-12-23 15:00:00,32.44,32.44,32.21,32.29,284100.0,21.0021,21.0021,20.8531,20.9049,284100.0
2008-12-23 15:10:00,32.3,32.6,32.3,32.37,241900.0,20.9114,21.1056,20.9114,20.9567,241900.0
2008-12-23 15:20:00,32.36,32.53,32.31,32.42,160200.0,20.9503,21.0603,20.9179,20.9891,160200.0
2008-12-23 15:30:00,32.42,32.51,32.22,32.22,310300.0,20.9891,21.0474,20.8596,20.8596,310300.0
2008-12-23 15:40:00,32.22,32.38,32.15,32.15,416800.0,20.8596,20.9632,20.8143,20.8143,416800.0
2008-12-23 15:50:00,32.14,32.19,31.94,31.97,809900.0,20.8078,20.8402,20.6783,20.6978,809900.0
2008-12-24 09:30:00,32.17,32.59,32.17,32.54,258000.0,20.8272,21.0992,20.8272,21.0668,258000.0
2008-12-24 09:40:00,32.53,32.66,32.44,32.62,103800.0,21.0603,21.1445,21.0021,21.1186,103800.0
2008-12-24 09:50:00,32.62,32.68,32.47,32.48,185100.0,21.1186,21.1574,21.0215,21.0279,185100.0
2008-12-24 10:00:00,32.49,32.79,32.48,32.76,166300.0,21.0344,21.2286,21.0279,21.2092,166300.0
2008-12-24 10:10:00,32.76,33.02,32.75,33.02,267000.0,21.2092,21.3776,21.2027,21.3776,267000.0
2008-12-24 10:20:00,33.02,33.06,32.94,33.03,391900.0,21.3776,21.4034,21.3258,21.384,391900.0
2008-12-24 10:30:00,33.03,33.05,32.95,32.97,238900.0,21.384,21.397,21.3322,21.3452,238900.0
2008-12-24 10:40:00,32.97,33.02,32.92,32.93,159000.0,21.3452,21.3776,21.3128,21.3193,159000.0
2008-12-24 10:50:00,32.94,32.95,32.72,32.72,125800.0,21.3258,21.3322,21.1833,21.1833,125800.0
2008-12-24 11:00:00,32.73,32.76,32.65,32.74,113600.0,21.1898,21.2092,21.138,21.1963,113600.0
2008-12-24 11:10:00,32.75,32.76,32.68,32.7,70300.0,21.2027,21.2092,21.1574,21.1704,70300.0
2008-12-24 11:20:00,32.7,32.8,32.68,32.69,85900.0,21.1704,21.2351,21.1574,21.1639,85900.0
2008-12-24 11:30:00,32.68,32.75,32.68,32.74,50600.0,21.1574,21.2027,21.1574,21.1963,50600.0
2008-12-24 11:40:00,32.73,32.75,32.69,32.71,53600.0,21.1898,21.2027,21.1639,21.1769,53600.0
2008-12-24 11:50:00,32.72,32.75,32.69,32.69,63200.0,21.1833,21.2027,21.1639,21.1639,63200.0
2008-12-24 12:00:00,32.69,32.72,32.55,32.59,239600.0,21.1639,21.1833,21.0733,21.0992,239600.0
2008-12-24 12:10:00,32.59,32.61,32.55,32.58,80300.0,21.0992,21.1121,21.0733,21.0927,80300.0
2008-12-24 12:20:00,32.59,32.67,32.55,32.67,135300.0,21.0992,21.151,21.0733,21.151,135300.0
2008-12-24 12:30:00,32.66,32.71,32.65,32.65,94700.0,21.1445,21.1769,21.138,21.138,94700.0
2008-12-24 12:40:00,32.64,32.64,32.41,32.43,252000.0,21.1315,21.1315,20.9826,20.9956,252000.0
2008-12-24 12:50:00,32.43,32.45,32.25,32.32,327500.0,20.9956,21.0085,20.879,20.9244,327500.0
2008-12-26 09:30:00,32.65,32.84,32.21,32.76,119000.0,21.138,21.261,20.8531,21.2092,119000.0
2008-12-26 09:40:00,32.75,32.91,32.69,32.7,100200.0,21.2027,21.3063,21.1639,21.1704,100200.0
2008-12-26 09:50:00,32.69,32.69,32.37,32.37,170100.0,21.1639,21.1639,20.9567,20.9567,170100.0
2008-12-26 10:00:00,32.38,32.48,32.32,32.47,50000.0,20.9632,21.0279,20.9244,21.0215,50000.0
2008-12-26 10:10:00,32.47,32.66,32.47,32.65,94200.0,21.0215,21.1445,21.0215,21.138,94200.0
2008-12-26 10:20:00,32.65,32.73,32.61,32.7,75200.0,21.138,21.1898,21.1121,21.1704,75200.0
2008-12-26 10:30:00,32.71,32.74,32.66,32.7,124800.0,21.1769,21.1963,21.1445,21.1704,124800.0
2008-12-26 10:40:00,32.69,32.69,32.51,32.56,39300.0,21.1639,21.1639,21.0474,21.0797,39300.0
2008-12-26 10:50:00,32.56,32.66,32.56,32.64,49100.0,21.0797,21.1445,21.0797,21.1315,49100.0
2008-12-26 11:00:00,32.64,32.73,32.63,32.69,57200.0,21.1315,21.1898,21.1251,21.1639,57200.0
2008-12-26 11:10:00,32.69,32.69,32.62,32.65,31000.0,21.1639,21.1639,21.1186,21.138,31000.0
2008-12-26 11:20:00,32.65,32.67,32.64,32.67,53100.0,21.138,21.151,21.1315,21.151,53100.0
2008-12-26 11:30:00,32.68,32.68,32.6,32.6,56000.0,21.1574,21.1574,21.1056,21.1056,56000.0
2008-12-26 11:40:00,32.61,32.64,32.5,32.51,39400.0,21.1121,21.1315,21.0409,21.0474,39400.0
2008-12-26 11:50:00,32.5,32.55,32.48,32.5,40800.0,21.0409,21.0733,21.0279,21.0409,40800.0
2008-12-26 12:00:00,32.51,32.55,32.49,32.49,68300.0,21.0474,21.0733,21.0344,21.0344,68300.0
2008-12-26 12:10:00,32.49,32.51,32.44,32.45,32600.0,21.0344,21.0474,21.0021,21.0085,32600.0
2008-12-26 12:20:00,32.44,32.45,32.34,32.36,20000.0,21.0021,21.0085,20.9373,20.9503,20000.0
2008-12-26 12:30:00,32.36,32.43,32.34,32.4,46900.0,20.9503,20.9956,20.9373,20.9762,46900.0
2008-12-26 12:40:00,32.4,32.41,32.32,32.33,40000.0,20.9762,20.9826,20.9244,20.9308,40000.0
2008-12-26 12:50:00,32.33,32.35,32.25,32.28,65000.0,20.9308,20.9438,20.879,20.8985,65000.0
2008-12-26 13:00:00,32.27,32.28,32.16,32.17,51400.0,20.892,20.8985,20.8208,20.8272,51400.0
2008-12-26 13:10:00,32.17,32.26,32.17,32.22,34800.0,20.8272,20.8855,20.8272,20.8596,34800.0
2008-12-26 13:20:00,32.22,32.34,32.14,32.34,89200.0,20.8596,20.9373,20.8078,20.9373,89200.0
2008-12-26 13:30:00,32.34,32.45,32.31,32.32,78600.0,20.9373,21.0085,20.9179,20.9244,78600.0
2008-12-26 13:40:00,32.32,32.33,32.16,32.16,66500.0,20.9244,20.9308,20.8208,20.8208,66500.0
2008-12-26 13:50:00,32.16,32.22,32.16,32.22,45800.0,20.8208,20.8596,20.8208,20.8596,45800.0
2008-12-26 14:00:00,32.22,32.22,32.16,32.16,43500.0,20.8596,20.8596,20.8208,20.8208,43500.0
2008-12-26 14:10:00,32.16,32.26,32.15,32.26,57700.0,20.8208,20.8855,20.8143,20.8855,57700.0
2008-12-26 14:20:00,32.26,32.3,32.22,32.24,74100.0,20.8855,20.9114,20.8596,20.8726,74100.0
2008-12-26 14:30:00,32.24,32.32,32.23,32.28,66600.0,20.8726,20.9244,20.8661,20.8985,66600.0
2008-12-26 14:40:00,32.28,32.28,32.21,32.22,46200.0,20.8985,20.8985,20.8531,20.8596,46200.0
2008-12-26 14:50:00,32.22,32.25,32.18,32.25,48900.0,20.8596,20.879,20.8337,20.879,48900.0
2008-12-26 15:00:00,32.24,32.28,32.19,32.27,66800.0,20.8726,20.8985,20.8402,20.892,66800.0
2008-12-26 15:10:00,32.27,32.28,32.22,32.23,111700.0,20.892,20.8985,20.8596,20.8661,111700.0
2008-12-26 15:20:00,32.22,32.31,32.22,32.27,78700.0,20.8596,20.9179,20.8596,20.892,78700.0
2008-12-26 15:30:00,32.27,32.3,32.24,32.24,113300.0,20.892,20.9114,20.8726,20.8726,113300.0
2008-12-26 15:40:00,32.23,32.27,32.22,32.27,136900.0,20.8661,20.892,20.8596,20.892,136900.0
2008-12-26 15:50:00,32.27,32.3,32.11,32.21,273800.0,20.892,20.9114,20.7884,20.8531,273800.0
2008-12-29 09:30:00,32.26,32.3,31.92,32.11,292900.0,20.8855,20.9114,20.6654,20.7884,292900.0
2008-12-29 09:40:00,32.1,32.22,32.01,32.16,127500.0,20.7819,20.8596,20.7237,20.8208,127500.0
2008-12-29 09:50:00,32.16,32.31,31.96,31.96,220600.0,20.8208,20.9179,20.6913,20.6913,220600.0
2008-12-29 10:00:00,31.96,32.03,31.76,31.76,114400.0,20.6913,20.7366,20.5618,20.5618,114400.0
2008-12-29 10:10:00,31.76,31.94,31.75,31.81,106900.0,20.5618,20.6783,20.5553,20.5942,106900.0
2008-12-29 10:20:00,31.81,32.07,31.69,32.05,133200.0,20.5942,20.7625,20.5165,20.7496,133200.0
2008-12-29 10:30:00,32.05,32.12,32.02,32.08,85900.0,20.7496,20.7949,20.7301,20.769,85900.0
2008-12-29 10:40:00,32.08,32.1,32.0,32.06,122100.0,20.769,20.7819,20.7172,20.756,122100.0
2008-12-29 10:50:00,32.06,32.13,32.02,32.05,80600.0,20.756,20.8014,20.7301,20.7496,80600.0
2008-12-29 11:00:00,32.04,32.13,32.01,32.06,119000.0,20.7431,20.8014,20.7237,20.756,119000.0
2008-12-29 11:10:00,32.05,32.1,32.03,32.04,66200.0,20.7496,20.7819,20.7366,20.7431,66200.0
2008-12-29 11:20:00,32.05,32.09,32.04,32.05,79800.0,20.7496,20.7755,20.7431,20.7496,79800.0
2008-12-29 11:30:00,32.05,32.12,32.03,32.04,76000.0,20.7496,20.7949,20.7366,20.7431,76000.0
2008-12-29 11:40:00,32.04,32.06,32.0,32.02,50700.0,20.7431,20.756,20.7172,20.7301,50700.0
2008-12-29 11:50:00,32.02,32.07,31.95,32.05,78400.0,20.7301,20.7625,20.6848,20.7496,78400.0
2008-12-29 12:00:00,32.06,32.27,32.05,32.23,181200.0,20.756,20.892,20.7496,20.8661,181200.0
2008-12-29 12:10:00,32.23,32.33,32.17,32.32,84200.0,20.8661,20.9308,20.8272,20.9244,84200.0
2008-12-29 12:20:00,32.32,32.43,32.31,32.37,187000.0,20.9244,20.9956,20.9179,20.9567,187000.0
2008-12-29 12:30:00,32.38,32.4,32.32,32.32,57000.0,20.9632,20.9762,20.9244,20.9244,57000.0
2008-12-29 12:40:00,32.34,32.35,32.23,32.24,85700.0,20.9373,20.9438,20.8661,20.8726,85700.0
2008-12-29 12:50:00,32.24,32.3,32.15,32.15,205900.0,20.8726,20.9114,20.8143,20.8143,205900.0
2008-12-29 13:00:00,32.15,32.18,32.04,32.12,127700.0,20.8143,20.8337,20.7431,20.7949,127700.0
2008-12-29 13:10:00,32.1,32.13,32.01,32.01,101300.0,20.7819,20.8014,20.7237,20.7237,101300.0
2008-12-29 13:20:00,32.01,32.08,31.98,32.08,70700.0,20.7237,20.769,20.7042,20.769,70700.0
2008-12-29 13:30:00,32.07,32.18,32.06,32.15,77100.0,20.7625,20.8337,20.756,20.8143,77100.0
2008-12-29 13:40:00,32.16,32.27,32.16,32.26,62600.0,20.8208,20.892,20.8208,20.8855,62600.0
2008-12-29 13:50:00,32.26,32.34,32.17,32.33,146900.0,20.8855,20.9373,20.8272,20.9308,146900.0
2008-12-29 14:00:00,32.34,32.36,32.18,32.18,104200.0,20.9373,20.9503,20.8337,20.8337,104200.0
2008-12-29 14:10:00,32.19,32.24,32.15,32.24,118700.0,20.8402,20.8726,20.8143,20.8726,118700.0
2008-12-29 14:20:00,32.25,32.32,32.23,32.3,106900.0,20.879,20.9244,20.8661,20.9114,106900.0
2008-12-29 14:30:00,32.31,32.32,32.18,32.19,121400.0,20.9179,20.9244,20.8337,20.8402,121400.0
2008-12-29 14:40:00,32.2,32.27,32.17,32.23,140400.0,20.8467,20.892,20.8272,20.8661,140400.0
2008-12-29 14:50:00,32.23,32.34,32.2,32.3,125600.0,20.8661,20.9373,20.8467,20.9114,125600.0
2008-12-29 15:00:00,32.29,32.6,32.29,32.55,175200.0,20.9049,21.1056,20.9049,21.0733,175200.0
2008-12-29 15:10:00,32.55,32.59,32.35,32.37,207000.0,21.0733,21.0992,20.9438,20.9567,207000.0
2008-12-29 15:20:00,32.37,32.44,32.31,32.34,182200.0,20.9567,21.0021,20.9179,20.9373,182200.0
2008-12-29 15:30:00,32.33,32.38,32.2,32.23,200500.0,20.9308,20.9632,20.8467,20.8661,200500.0
2008-12-29 15:40:00,32.24,32.37,32.21,32.33,130900.0,20.8726,20.9567,20.8531,20.9308,130900.0
2008-12-29 15:50:00,32.34,32.37,32.22,32.36,261800.0,20.9373,20.9567,20.8596,20.9503,261800.0
2008-12-30 09:30:00,32.5,32.71,32.42,32.49,263900.0,21.0409,21.1769,20.9891,21.0344,263900.0
2008-12-30 09:40:00,32.48,32.75,32.47,32.73,126200.0,21.0279,21.2027,21.0215,21.1898,126200.0
2008-12-30 09:50:00,32.71,32.77,32.51,32.52,79900.0,21.1769,21.2157,21.0474,21.0538,79900.0
2008-12-30 10:00:00,32.51,32.53,32.29,32.38,140600.0,21.0474,21.0603,20.9049,20.9632,140600.0
2008-12-30 10:10:00,32.39,32.5,32.33,32.45,56400.0,20.9697,21.0409,20.9308,21.0085,56400.0
2008-12-30 10:20:00,32.47,32.54,32.45,32.53,68100.0,21.0215,21.0668,21.0085,21.0603,68100.0
2008-12-30 10:30:00,32.53,32.67,32.5,32.65,171800.0,21.0603,21.151,21.0409,21.138,171800.0
2008-12-30 10:40:00,32.64,32.8,32.62,32.76,92300.0,21.1315,21.2351,21.1186,21.2092,92300.0
2008-12-30 10:50:00,32.75,32.79,32.63,32.66,84800.0,21.2027,21.2286,21.1251,21.1445,84800.0
2008-12-30 11:00:00,32.66,33.03,32.65,33.02,242800.0,21.1445,21.384,21.138,21.3776,242800.0
2008-12-30 11:10:00,33.02,33.03,32.97,33.03,167000.0,21.3776,21.384,21.3452,21.384,167000.0
2008-12-30 11:20:00,33.03,33.43,33.02,33.43,303900.0,21.384,21.643,21.3776,21.643,303900.0
2008-12-30 11:30:00,33.43,33.48,33.34,33.45,134800.0,21.643,21.6754,21.5847,21.6559,134800.0
2008-12-30 11:40:00,33.45,33.66,33.44,33.59,228200.0,21.6559,21.7919,21.6495,21.7466,228200.0
2008-12-30 11:50:00,33.6,33.71,33.57,33.65,238400.0,21.753,21.8243,21.7336,21.7854,238400.0
2008-12-30 12:00:00,33.66,33.67,33.41,33.41,108500.0,21.7919,21.7984,21.63,21.63,108500.0
2008-12-30 12:10:00,33.4,33.42,33.27,33.35,114600.0,21.6236,21.6365,21.5394,21.5912,114600.0
2008-12-30 12:20:00,33.36,33.36,33.25,33.27,95700.0,21.5977,21.5977,21.5265,21.5394,95700.0
2008-12-30 12:30:00,33.27,33.3,33.15,33.18,161700.0,21.5394,21.5588,21.4617,21.4811,161700.0
2008-12-30 12:40:00,33.17,33.32,33.1,33.23,136900.0,21.4747,21.5718,21.4293,21.5135,136900.0
2008-12-30 12:50:00,33.23,33.37,33.18,33.32,79600.0,21.5135,21.6041,21.4811,21.5718,79600.0
2008-12-30 13:00:00,33.32,33.37,33.2,33.27,53800.0,21.5718,21.6041,21.4941,21.5394,53800.0
2008-12-30 13:10:00,33.27,33.3,33.14,33.14,74000.0,21.5394,21.5588,21.4552,21.4552,74000.0
2008-12-30 13:20:00,33.13,33.23,33.09,33.18,88300.0,21.4488,21.5135,21.4229,21.4811,88300.0
2008-12-30 13:30:00,33.19,33.19,33.11,33.14,89400.0,21.4876,21.4876,21.4358,21.4552,89400.0
2008-12-30 13:40:00,33.13,33.17,33.07,33.17,71400.0,21.4488,21.4747,21.4099,21.4747,71400.0
2008-12-30 13:50:00,33.17,33.22,33.04,33.07,72700.0,21.4747,21.507,21.3905,21.4099,72700.0
2008-12-30 14:00:00,33.06,33.16,33.02,33.15,142700.0,21.4034,21.4682,21.3776,21.4617,142700.0
2008-12-30 14:10:00,33.14,33.25,33.11,33.17,80800.0,21.4552,21.5265,21.4358,21.4747,80800.0
2008-12-30 14:20:00,33.19,33.33,33.19,33.31,57000.0,21.4876,21.5782,21.4876,21.5653,57000.0
2008-12-30 14:30:00,33.31,33.42,33.28,33.41,116600.0,21.5653,21.6365,21.5459,21.63,116600.0
2008-12-30 14:40:00,33.42,33.42,33.28,33.34,99100.0,21.6365,21.6365,21.5459,21.5847,99100.0
2008-12-30 14:50:00,33.34,33.34,33.19,33.25,137900.0,21.5847,21.5847,21.4876,21.5265,137900.0
2008-12-30 15:00:00,33.26,33.33,33.18,33.21,98900.0,21.5329,21.5782,21.4811,21.5006,98900.0
2008-12-30 15:10:00,33.2,33.29,33.19,33.25,125300.0,21.4941,21.5524,21.4876,21.5265,125300.0
2008-12-30 15:20:00,33.25,33.42,33.24,33.41,112500.0,21.5265,21.6365,21.52,21.63,112500.0
2008-12-30 15:30:00,33.41,33.43,33.26,33.35,222900.0,21.63,21.643,21.5329,21.5912,222900.0
2008-12-30 15:40:00,33.34,33.5,33.29,33.46,331500.0,21.5847,21.6883,21.5524,21.6624,331500.0
2008-12-30 15:50:00,33.46,33.77,33.46,33.54,809200.0,21.6624,21.8631,21.6624,21.7142,809200.0
2008-12-31 09:30:00,33.22,33.72,33.02,33.62,177200.0,21.507,21.8307,21.3776,21.766,177200.0
2008-12-31 09:40:00,33.64,34.11,33.59,34.02,237800.0,21.7789,22.0832,21.7466,22.025,237800.0
2008-12-31 09:50:00,34.05,34.24,33.9,34.23,171600.0,22.0444,22.1674,21.9473,22.1609,171600.0
2008-12-31 10:00:00,34.23,34.99,34.22,34.81,351800.0,22.1609,22.653,22.1544,22.5364,351800.0
2008-12-31 10:10:00,34.8,34.91,34.5,34.52,289800.0,22.5299,22.6012,22.3357,22.3487,289800.0
2008-12-31 10:20:00,34.52,34.79,34.49,34.74,132700.0,22.3487,22.5235,22.3292,22.4911,132700.0
2008-12-31 10:30:00,34.73,34.74,34.43,34.55,115500.0,22.4846,22.4911,22.2904,22.3681,115500.0
2008-12-31 10:40:00,34.55,34.66,34.46,34.54,124000.0,22.3681,22.4393,22.3098,22.3616,124000.0
2008-12-31 10:50:00,34.54,34.6,34.5,34.6,80500.0,22.3616,22.4005,22.3357,22.4005,80500.0
2008-12-31 11:00:00,34.6,34.61,34.46,34.57,86100.0,22.4005,22.4069,22.3098,22.381,86100.0
2008-12-31 11:10:00,34.57,34.69,34.53,34.65,105200.0,22.381,22.4587,22.3551,22.4328,105200.0
2008-12-31 11:20:00,34.65,34.69,34.58,34.6,114000.0,22.4328,22.4587,22.3875,22.4005,114000.0
2008-12-31 11:30:00,34.6,34.74,34.59,34.66,114800.0,22.4005,22.4911,22.394,22.4393,114800.0
2008-12-31 11:40:00,34.66,34.72,34.56,34.58,170900.0,22.4393,22.4782,22.3746,22.3875,170900.0
2008-12-31 11:50:00,34.58,34.8,34.57,34.77,170600.0,22.3875,22.5299,22.381,22.5105,170600.0
2008-12-31 12:00:00,34.76,34.85,34.73,34.77,144600.0,22.504,22.5623,22.4846,22.5105,144600.0
2008-12-31 12:10:00,34.78,34.78,34.46,34.48,113600.0,22.517,22.517,22.3098,22.3228,113600.0
2008-12-31 12:20:00,34.48,34.57,34.43,34.57,58100.0,22.3228,22.381,22.2904,22.381,58100.0
2008-12-31 12:30:00,34.57,34.6,34.47,34.49,65000.0,22.381,22.4005,22.3163,22.3292,65000.0
2008-12-31 12:40:00,34.51,34.79,34.43,34.78,135200.0,22.3422,22.5235,22.2904,22.517,135200.0
2008-12-31 12:50:00,34.78,34.86,34.78,34.82,277200.0,22.517,22.5688,22.517,22.5429,277200.0
2008-12-31 13:00:00,34.81,34.84,34.74,34.79,104800.0,22.5364,22.5558,22.4911,22.5235,104800.0
2008-12-31 13:10:00,34.78,34.79,34.54,34.54,113500.0,22.517,22.5235,22.3616,22.3616,113500.0
2008-12-31 13:20:00,34.54,34.58,34.45,34.52,58600.0,22.3616,22.3875,22.3033,22.3487,58600.0
2008-12-31 13:30:00,34.52,34.61,34.48,34.52,51300.0,22.3487,22.4069,22.3228,22.3487,51300.0
2008-12-31 13:40:00,34.51,34.58,34.5,34.56,40400.0,22.3422,22.3875,22.3357,22.3746,40400.0
2008-12-31 13:50:00,34.55,34.65,34.45,34.62,68100.0,22.3681,22.4328,22.3033,22.4134,68100.0
2008-12-31 14:00:00,34.63,34.83,34.57,34.59,125900.0,22.4199,22.5494,22.381,22.394,125900.0
2008-12-31 14:10:00,34.59,34.63,34.48,34.49,87900.0,22.394,22.4199,22.3228,22.3292,87900.0
2008-12-31 14:20:00,34.49,34.51,34.35,34.47,111900.0,22.3292,22.3422,22.2386,22.3163,111900.0
2008-12-31 14:30:00,34.47,34.52,34.25,34.38,182300.0,22.3163,22.3487,22.1739,22.258,182300.0
2008-12-31 14:40:00,34.39,34.59,34.39,34.48,136100.0,22.2645,22.394,22.2645,22.3228,136100.0
2008-12-31 14:50:00,34.46,34.5,34.38,34.45,65000.0,22.3098,22.3357,22.258,22.3033,65000.0
2008-12-31 15:00:00,34.47,34.63,34.47,34.5,141100.0,22.3163,22.4199,22.3163,22.3357,141100.0
2008-12-31 15:10:00,34.48,34.52,34.36,34.52,132400.0,22.3228,22.3487,22.2451,22.3487,132400.0
2008-12-31 15:20:00,34.52,34.66,34.43,34.58,184400.0,22.3487,22.4393,22.2904,22.3875,184400.0
2008-12-31 15:30:00,34.58,34.77,34.5,34.71,235200.0,22.3875,22.5105,22.3357,22.4717,235200.0
2008-12-31 15:40:00,34.7,34.81,34.46,34.6,381100.0,22.4652,22.5364,22.3098,22.4005,381100.0
2008-12-31 15:50:00,34.6,34.63,34.45,34.52,522800.0,22.4005,22.4199,22.3033,22.3487,522800.0
2009-01-02 09:30:00,34.64,34.84,34.16,34.58,237900.0,22.4264,22.5558,22.1156,22.3875,237900.0
2009-01-02 09:40:00,34.58,34.92,34.47,34.72,152100.0,22.3875,22.6076,22.3163,22.4782,152100.0
2009-01-02 09:50:00,34.72,34.74,34.28,34.39,218400.0,22.4782,22.4911,22.1933,22.2645,218400.0
2009-01-02 10:00:00,34.38,34.6,34.29,34.47,121300.0,22.258,22.4005,22.1998,22.3163,121300.0
2009-01-02 10:10:00,34.47,34.77,34.45,34.75,103700.0,22.3163,22.5105,22.3033,22.4976,103700.0
2009-01-02 10:20:00,34.74,34.76,34.57,34.7,115500.0,22.4911,22.504,22.381,22.4652,115500.0
2009-01-02 10:30:00,34.7,35.05,34.7,35.02,171000.0,22.4652,22.6918,22.4652,22.6724,171000.0
2009-01-02 10:40:00,35.02,35.02,34.72,34.76,190500.0,22.6724,22.6724,22.4782,22.504,190500.0
2009-01-02 10:50:00,34.77,35.17,34.75,35.05,180500.0,22.5105,22.7695,22.4976,22.6918,180500.0
2009-01-02 11:00:00,35.05,35.09,34.89,34.99,131700.0,22.6918,22.7177,22.5882,22.653,131700.0
2009-01-02 11:10:00,35.0,35.07,34.81,34.91,144100.0,22.6594,22.7047,22.5364,22.6012,144100.0
2009-01-02 11:20:00,34.9,35.12,34.9,35.0,146200.0,22.5947,22.7371,22.5947,22.6594,146200.0
2009-01-02 11:30:00,35.0,35.04,34.94,35.01,189200.0,22.6594,22.6853,22.6206,22.6659,189200.0
2009-01-02 11:40:00,35.03,35.15,34.96,34.97,149200.0,22.6788,22.7565,22.6335,22.64,149200.0
2009-01-02 11:50:00,34.98,35.04,34.72,34.82,154200.0,22.6465,22.6853,22.4782,22.5429,154200.0
2009-01-02 12:00:00,34.83,34.96,34.83,34.93,106800.0,22.5494,22.6335,22.5494,22.6141,106800.0
2009-01-02 12:10:00,34.93,34.98,34.81,34.87,139000.0,22.6141,22.6465,22.5364,22.5753,139000.0
2009-01-02 12:20:00,34.88,34.93,34.75,34.78,67400.0,22.5817,22.6141,22.4976,22.517,67400.0
2009-01-02 12:30:00,34.78,34.95,34.77,34.94,86700.0,22.517,22.6271,22.5105,22.6206,86700.0
2009-01-02 12:40:00,34.95,35.0,34.9,34.92,115600.0,22.6271,22.6594,22.5947,22.6076,115600.0
2009-01-02 12:50:00,34.92,34.92,34.69,34.71,70500.0,22.6076,22.6076,22.4587,22.4717,70500.0
2009-01-02 13:00:00,34.71,34.81,34.7,34.81,74900.0,22.4717,22.5364,22.4652,22.5364,74900.0
2009-01-02 13:10:00,34.81,34.83,34.69,34.72,89900.0,22.5364,22.5494,22.4587,22.4782,89900.0
2009-01-02 13:20:00,34.72,34.88,34.68,34.84,136400.0,22.4782,22.5817,22.4523,22.5558,136400.0
2009-01-02 13:30:00,34.85,34.89,34.75,34.8,220300.0,22.5623,22.5882,22.4976,22.5299,220300.0
2009-01-02 13:40:00,34.81,34.92,34.81,34.89,116200.0,22.5364,22.6076,22.5364,22.5882,116200.0
2009-01-02 13:50:00,34.89,34.91,34.77,34.86,107000.0,22.5882,22.6012,22.5105,22.5688,107000.0
2009-01-02 14:00:00,34.86,34.87,34.72,34.8,140700.0,22.5688,22.5753,22.4782,22.5299,140700.0
2009-01-02 14:10:00,34.79,34.9,34.73,34.85,105200.0,22.5235,22.5947,22.4846,22.5623,105200.0
2009-01-02 14:20:00,34.87,34.91,34.79,34.85,151900.0,22.5753,22.6012,22.5235,22.5623,151900.0
2009-01-02 14:30:00,34.85,34.91,34.72,34.77,207500.0,22.5623,22.6012,22.4782,22.5105,207500.0
2009-01-02 14:40:00,34.77,34.89,34.62,34.75,134300.0,22.5105,22.5882,22.4134,22.4976,134300.0
2009-01-02 14:50:00,34.75,34.91,34.74,34.89,126300.0,22.4976,22.6012,22.4911,22.5882,126300.0
2009-01-02 15:00:00,34.89,35.0,34.79,34.79,303900.0,22.5882,22.6594,22.5235,22.5235,303900.0
2009-01-02 15:10:00,34.79,34.87,34.76,34.83,214800.0,22.5235,22.5753,22.504,22.5494,214800.0
2009-01-02 15:20:00,34.82,34.88,34.77,34.85,236000.0,22.5429,22.5817,22.5105,22.5623,236000.0
2009-01-02 15:30:00,34.86,34.88,34.54,34.62,439200.0,22.5688,22.5817,22.3616,22.4134,439200.0
2009-01-02 15:40:00,34.61,34.77,34.59,34.61,680300.0,22.4069,22.5105,22.394,22.4069,680300.0
2009-01-02 15:50:00,34.61,34.74,34.57,34.62,829900.0,22.4069,22.4911,22.381,22.4134,829900.0
2009-01-05 09:30:00,34.31,34.74,34.25,34.69,267900.0,22.2127,22.4911,22.1739,22.4587,267900.0
2009-01-05 09:40:00,34.69,34.95,34.52,34.55,388800.0,22.4587,22.6271,22.3487,22.3681,388800.0
2009-01-05 09:50:00,34.55,34.77,34.44,34.7,180000.0,22.3681,22.5105,22.2969,22.4652,180000.0
2009-01-05 10:00:00,34.72,35.0,34.64,34.99,139500.0,22.4782,22.6594,22.4264,22.653,139500.0
2009-01-05 10:10:00,34.99,35.26,34.9,35.12,287200.0,22.653,22.8278,22.5947,22.7371,287200.0
2009-01-05 10:20:00,35.12,35.25,35.06,35.23,175400.0,22.7371,22.8213,22.6983,22.8083,175400.0
2009-01-05 10:30:00,35.23,35.64,35.22,35.62,411800.0,22.8083,23.0738,22.8019,23.0608,411800.0
2009-01-05 10:40:00,35.62,35.8,35.6,35.68,255600.0,23.0608,23.1774,23.0479,23.0997,255600.0
2009-01-05 10:50:00,35.67,35.67,35.45,35.45,276100.0,23.0932,23.0932,22.9508,22.9508,276100.0
2009-01-05 11:00:00,35.46,35.6,35.44,35.59,110600.0,22.9572,23.0479,22.9443,23.0414,110600.0
2009-01-05 11:10:00,35.6,35.65,35.5,35.59,192500.0,23.0479,23.0802,22.9831,23.0414,192500.0
2009-01-05 11:20:00,35.58,35.72,35.53,35.69,266100.0,23.0349,23.1256,23.0026,23.1061,266100.0
2009-01-05 11:30:00,35.69,35.79,35.6,35.78,236000.0,23.1061,23.1709,23.0479,23.1644,236000.0
2009-01-05 11:40:00,35.78,35.97,35.76,35.95,297800.0,23.1644,23.2874,23.1515,23.2745,297800.0
2009-01-05 11:50:00,35.96,36.04,35.91,35.95,249500.0,23.2809,23.3327,23.2486,23.2745,249500.0
2009-01-05 12:00:00,35.94,36.1,35.92,36.06,153500.0,23.268,23.3716,23.255,23.3457,153500.0
2009-01-05 12:10:00,36.07,36.19,36.07,36.18,144000.0,23.3522,23.4298,23.3522,23.4234,144000.0
2009-01-05 12:20:00,36.19,36.25,36.01,36.1,175100.0,23.4298,23.4687,23.3133,23.3716,175100.0
2009-01-05 12:30:00,36.09,36.14,35.97,35.99,99200.0,23.3651,23.3975,23.2874,23.3004,99200.0
2009-01-05 12:40:00,35.99,36.12,35.94,36.03,83300.0,23.3004,23.3845,23.268,23.3263,83300.0
2009-01-05 12:50:00,36.03,36.13,35.93,36.1,102800.0,23.3263,23.391,23.2615,23.3716,102800.0
2009-01-05 13:00:00,36.09,36.38,36.09,36.3,214000.0,23.3651,23.5529,23.3651,23.5011,214000.0
2009-01-05 13:10:00,36.3,36.54,36.29,36.42,241700.0,23.5011,23.6564,23.4946,23.5788,241700.0
2009-01-05 13:20:00,36.42,36.51,36.39,36.44,207600.0,23.5788,23.637,23.5593,23.5917,207600.0
2009-01-05 13:30:00,36.43,36.45,36.07,36.08,185100.0,23.5852,23.5982,23.3522,23.3586,185100.0
2009-01-05 13:40:00,36.08,36.3,36.03,36.27,158400.0,23.3586,23.5011,23.3263,23.4816,158400.0
2009-01-05 13:50:00,36.27,36.45,36.23,36.31,172800.0,23.4816,23.5982,23.4557,23.5075,172800.0
2009-01-05 14:00:00,36.32,36.46,36.24,36.33,123800.0,23.514,23.6046,23.4622,23.5205,123800.0
2009-01-05 14:10:00,36.32,36.42,36.24,36.26,106300.0,23.514,23.5788,23.4622,23.4752,106300.0
2009-01-05 14:20:00,36.25,36.26,36.06,36.13,146000.0,23.4687,23.4752,23.3457,23.391,146000.0
2009-01-05 14:30:00,36.13,36.14,35.98,36.06,181900.0,23.391,23.3975,23.2939,23.3457,181900.0
2009-01-05 14:40:00,36.06,36.14,35.87,35.91,138500.0,23.3457,23.3975,23.2227,23.2486,138500.0
2009-01-05 14:50:00,35.91,36.1,35.87,36.07,154600.0,23.2486,23.3716,23.2227,23.3522,154600.0
2009-01-05 15:00:00,36.08,36.26,36.06,36.15,169600.0,23.3586,23.4752,23.3457,23.404,169600.0
2009-01-05 15:10:00,36.15,36.15,35.94,36.0,212400.0,23.404,23.404,23.268,23.3068,212400.0
2009-01-05 15:20:00,35.99,36.06,35.91,35.96,202700.0,23.3004,23.3457,23.2486,23.2809,202700.0
2009-01-05 15:30:00,35.95,36.12,35.85,36.04,239100.0,23.2745,23.3845,23.2097,23.3327,239100.0
2009-01-05 15:40:00,36.03,36.19,35.92,35.99,286000.0,23.3263,23.4298,23.255,23.3004,286000.0
2009-01-05 15:50:00,35.99,36.13,35.98,36.12,506500.0,23.3004,23.391,23.2939,23.3845,506500.0
2009-01-06 09:30:00,36.57,37.04,36.16,37.02,661400.0,23.6759,23.9801,23.4104,23.9672,661400.0
2009-01-06 09:40:00,37.04,37.5,37.03,37.41,949500.0,23.9801,24.278,23.9737,24.2197,949500.0
2009-01-06 09:50:00,37.4,37.87,37.21,37.75,665700.0,24.2132,24.5175,24.0902,24.4398,665700.0
2009-01-06 10:00:00,37.74,38.0,37.3,37.49,609700.0,24.4333,24.6017,24.1485,24.2715,609700.0
2009-01-06 10:10:00,37.49,37.59,37.09,37.15,521300.0,24.2715,24.3362,24.0125,24.0514,521300.0
2009-01-06 10:20:00,37.15,37.32,36.92,36.97,290000.0,24.0514,24.1614,23.9025,23.9348,290000.0
2009-01-06 10:30:00,36.96,37.12,36.86,37.09,300300.0,23.9284,24.0319,23.8636,24.0125,300300.0
2009-01-06 10:40:00,37.09,37.44,37.09,37.17,222700.0,24.0125,24.2391,24.0125,24.0643,222700.0
2009-01-06 10:50:00,37.17,37.24,36.87,36.95,135200.0,24.0643,24.1096,23.8701,23.9219,135200.0
2009-01-06 11:00:00,36.96,36.97,36.7,36.72,192500.0,23.9284,23.9348,23.76,23.773,192500.0
2009-01-06 11:10:00,36.72,36.98,36.72,36.9,138400.0,23.773,23.9413,23.773,23.8895,138400.0
2009-01-06 11:20:00,36.9,36.97,36.72,36.76,134900.0,23.8895,23.9348,23.773,23.7989,134900.0
2009-01-06 11:30:00,36.77,37.04,36.71,36.98,201900.0,23.8053,23.9801,23.7665,23.9413,201900.0
2009-01-06 11:40:00,36.98,37.06,36.91,36.98,117900.0,23.9413,23.9931,23.896,23.9413,117900.0
2009-01-06 11:50:00,36.99,37.06,36.89,37.05,134300.0,23.9478,23.9931,23.883,23.9866,134300.0
2009-01-06 12:00:00,37.04,37.14,36.92,37.12,99400.0,23.9801,24.0449,23.9025,24.0319,99400.0
2009-01-06 12:10:00,37.12,37.21,37.02,37.16,140600.0,24.0319,24.0902,23.9672,24.0578,140600.0
2009-01-06 12:20:00,37.16,37.24,37.1,37.12,463700.0,24.0578,24.1096,24.019,24.0319,463700.0
2009-01-06 12:30:00,37.12,37.2,37.1,37.15,330300.0,24.0319,24.0837,24.019,24.0514,330300.0
2009-01-06 12:40:00,37.16,37.17,37.08,37.16,142800.0,24.0578,24.0643,24.006,24.0578,142800.0
2009-01-06 12:50:00,37.15,37.15,36.96,37.05,299100.0,24.0514,24.0514,23.9284,23.9866,299100.0
2009-01-06 13:00:00,37.04,37.04,36.89,37.04,211400.0,23.9801,23.9801,23.883,23.9801,211400.0
2009-01-06 13:10:00,37.03,37.04,36.8,36.83,123300.0,23.9737,23.9801,23.8248,23.8442,123300.0
2009-01-06 13:20:00,36.83,37.06,36.75,37.01,339100.0,23.8442,23.9931,23.7924,23.9607,339100.0
2009-01-06 13:30:00,37.01,37.14,36.85,37.12,195900.0,23.9607,24.0449,23.8571,24.0319,195900.0
2009-01-06 13:40:00,37.11,37.32,37.0,37.25,147800.0,24.0255,24.1614,23.9543,24.1161,147800.0
2009-01-06 13:50:00,37.25,37.48,37.22,37.45,235900.0,24.1161,24.265,24.0967,24.2456,235900.0
2009-01-06 14:00:00,37.45,37.55,37.32,37.43,428400.0,24.2456,24.3103,24.1614,24.2326,428400.0
2009-01-06 14:10:00,37.45,37.84,37.45,37.71,258100.0,24.2456,24.4981,24.2456,24.4139,258100.0
2009-01-06 14:20:00,37.71,37.77,37.5,37.74,235500.0,24.4139,24.4528,24.278,24.4333,235500.0
2009-01-06 14:30:00,37.68,37.9,37.65,37.67,310900.0,24.3945,24.5369,24.3751,24.388,310900.0
2009-01-06 14:40:00,37.68,37.98,37.6,37.97,396300.0,24.3945,24.5887,24.3427,24.5822,396300.0
2009-01-06 14:50:00,37.96,38.28,37.92,38.27,746500.0,24.5758,24.7829,24.5499,24.7765,746500.0
2009-01-06 15:00:00,38.26,38.61,38.07,38.25,717300.0,24.77,24.9966,24.647,24.7635,717300.0
2009-01-06 15:10:00,38.25,38.25,37.94,37.96,442300.0,24.7635,24.7635,24.5628,24.5758,442300.0
2009-01-06 15:20:00,37.96,38.11,37.78,38.01,381100.0,24.5758,24.6729,24.4592,24.6081,381100.0
2009-01-06 15:30:00,38.0,38.11,37.83,37.86,510600.0,24.6017,24.6729,24.4916,24.511,510600.0
2009-01-06 15:40:00,37.86,38.1,37.86,38.02,570200.0,24.511,24.6664,24.511,24.6146,570200.0
2009-01-06 15:50:00,38.04,38.1,37.95,38.09,941700.0,24.6276,24.6664,24.5693,24.6599,941700.0
2009-01-07 09:30:00,37.55,37.76,37.28,37.57,449900.0,24.3103,24.4463,24.1355,24.3233,449900.0
2009-01-07 09:40:00,37.57,37.62,37.48,37.52,314600.0,24.3233,24.3556,24.265,24.2909,314600.0
2009-01-07 09:50:00,37.52,37.94,37.51,37.85,313300.0,24.2909,24.5628,24.2844,24.5046,313300.0
2009-01-07 10:00:00,37.86,38.08,37.78,38.07,439400.0,24.511,24.6535,24.4592,24.647,439400.0
2009-01-07 10:10:00,38.07,38.12,37.63,37.83,348400.0,24.647,24.6794,24.3621,24.4916,348400.0
2009-01-07 10:20:00,37.84,38.05,37.79,38.05,241500.0,24.4981,24.634,24.4657,24.634,241500.0
2009-01-07 10:30:00,38.04,38.42,37.96,38.2,346300.0,24.6276,24.8736,24.5758,24.7311,346300.0
2009-01-07 10:40:00,38.21,38.39,38.13,38.35,278100.0,24.7376,24.8542,24.6858,24.8283,278100.0
2009-01-07 10:50:00,38.35,38.35,38.15,38.2,184000.0,24.8283,24.8283,24.6988,24.7311,184000.0
2009-01-07 11:00:00,38.19,38.84,38.15,38.2,215300.0,24.7247,25.1455,24.6988,24.7311,215300.0
2009-01-07 11:10:00,38.2,38.33,38.04,38.14,200900.0,24.7311,24.8153,24.6276,24.6923,200900.0
2009-01-07 11:20:00,38.1,38.29,38.03,38.17,172400.0,24.6664,24.7894,24.6211,24.7117,172400.0
2009-01-07 11:30:00,38.16,38.21,38.04,38.07,118400.0,24.7052,24.7376,24.6276,24.647,118400.0
2009-01-07 11:40:00,38.08,38.33,38.04,38.05,247900.0,24.6535,24.8153,24.6276,24.634,247900.0
2009-01-07 11:50:00,38.04,38.07,37.9,38.03,202200.0,24.6276,24.647,24.5369,24.6211,202200.0
2009-01-07 12:00:00,38.03,38.07,37.91,38.0,138600.0,24.6211,24.647,24.5434,24.6017,138600.0
2009-01-07 12:10:00,38.0,38.01,37.83,37.88,113200.0,24.6017,24.6081,24.4916,24.524,113200.0
2009-01-07 12:20:00,37.89,37.89,37.79,37.86,125700.0,24.5304,24.5304,24.4657,24.511,125700.0
2009-01-07 12:30:00,37.85,37.86,37.63,37.78,105000.0,24.5046,24.511,24.3621,24.4592,105000.0
2009-01-07 12:40:00,37.79,37.83,37.67,37.77,94500.0,24.4657,24.4916,24.388,24.4528,94500.0
2009-01-07 12:50:00,37.76,37.8,37.66,37.68,69900.0,24.4463,24.4722,24.3815,24.3945,69900.0
2009-01-07 13:00:00,37.67,37.72,37.54,37.7,63000.0,24.388,24.4204,24.3039,24.4074,63000.0
2009-01-07 13:10:00,37.68,37.76,37.65,37.75,47300.0,24.3945,24.4463,24.3751,24.4398,47300.0
2009-01-07 13:20:00,37.76,37.81,37.7,37.75,70200.0,24.4463,24.4787,24.4074,24.4398,70200.0
2009-01-07 13:30:00,37.75,37.79,37.64,37.65,133400.0,24.4398,24.4657,24.3686,24.3751,133400.0
2009-01-07 13:40:00,37.67,37.69,37.22,37.37,243000.0,24.388,24.401,24.0967,24.1938,243000.0
2009-01-07 13:50:00,37.37,37.37,37.22,37.25,117800.0,24.1938,24.1938,24.0967,24.1161,117800.0
2009-01-07 14:00:00,37.26,37.28,37.18,37.23,139500.0,24.1226,24.1355,24.0708,24.1032,139500.0
2009-01-07 14:10:00,37.24,37.49,37.22,37.37,182500.0,24.1096,24.2715,24.0967,24.1938,182500.0
2009-01-07 14:20:00,37.37,37.37,37.15,37.25,176600.0,24.1938,24.1938,24.0514,24.1161,176600.0
2009-01-07 14:30:00,37.25,37.29,37.17,37.24,145700.0,24.1161,24.142,24.0643,24.1096,145700.0
2009-01-07 14:40:00,37.22,37.29,37.13,37.17,83800.0,24.0967,24.142,24.0384,24.0643,83800.0
2009-01-07 14:50:00,37.18,37.18,36.68,36.68,417500.0,24.0708,24.0708,23.7471,23.7471,417500.0
2009-01-07 15:00:00,36.69,36.93,36.61,36.62,267100.0,23.7536,23.9089,23.7018,23.7082,267100.0
2009-01-07 15:10:00,36.62,36.97,36.55,36.96,337800.0,23.7082,23.9348,23.6629,23.9284,337800.0
2009-01-07 15:20:00,36.94,37.06,36.91,37.03,247500.0,23.9154,23.9931,23.896,23.9737,247500.0
2009-01-07 15:30:00,37.03,37.15,36.79,36.8,282000.0,23.9737,24.0514,23.8183,23.8248,282000.0
2009-01-07 15:40:00,36.8,36.89,36.71,36.76,336800.0,23.8248,23.883,23.7665,23.7989,336800.0
2009-01-07 15:50:00,36.76,37.09,36.61,37.04,701000.0,23.7989,24.0125,23.7018,23.9801,701000.0
2009-01-08 09:30:00,37.95,38.23,36.18,37.2,2127100.0,24.5693,24.7506,23.4234,24.0837,2127100.0
2009-01-08 09:40:00,37.2,37.45,36.65,36.71,1060500.0,24.0837,24.2456,23.7277,23.7665,1060500.0
2009-01-08 09:50:00,36.71,37.19,36.54,36.92,988500.0,23.7665,24.0773,23.6564,23.9025,988500.0
2009-01-08 10:00:00,36.93,37.04,36.27,36.39,767700.0,23.9089,23.9801,23.4816,23.5593,767700.0
2009-01-08 10:10:00,36.39,36.54,35.9,35.93,741700.0,23.5593,23.6564,23.2421,23.2615,741700.0
2009-01-08 10:20:00,35.92,36.57,35.9,36.56,525300.0,23.255,23.6759,23.2421,23.6694,525300.0
2009-01-08 10:30:00,36.55,36.8,36.28,36.8,555300.0,23.6629,23.8248,23.4881,23.8248,555300.0
2009-01-08 10:40:00,36.8,37.14,36.68,37.09,503200.0,23.8248,24.0449,23.7471,24.0125,503200.0
2009-01-08 10:50:00,37.08,37.34,36.97,37.09,444700.0,24.006,24.1744,23.9348,24.0125,444700.0
2009-01-08 11:00:00,37.1,37.4,37.08,37.3,377300.0,24.019,24.2132,24.006,24.1485,377300.0
2009-01-08 11:10:00,37.3,37.3,37.12,37.22,307500.0,24.1485,24.1485,24.0319,24.0967,307500.0
2009-01-08 11:20:00,37.23,37.61,37.2,37.25,520700.0,24.1032,24.3492,24.0837,24.1161,520700.0
2009-01-08 11:30:00,37.25,37.31,37.18,37.25,389600.0,24.1161,24.1549,24.0708,24.1161,389600.0
2009-01-08 11:40:00,37.24,37.33,37.11,37.22,255700.0,24.1096,24.1679,24.0255,24.0967,255700.0
2009-01-08 11:50:00,37.21,37.23,37.08,37.09,158400.0,24.0902,24.1032,24.006,24.0125,158400.0
2009-01-08 12:00:00,37.1,37.29,37.08,37.19,458500.0,24.019,24.142,24.006,24.0773,458500.0
2009-01-08 12:10:00,37.2,37.45,37.17,37.22,120000.0,24.0837,24.2456,24.0643,24.0967,120000.0
2009-01-08 12:20:00,37.24,37.37,37.2,37.37,130100.0,24.1096,24.1938,24.0837,24.1938,130100.0
2009-01-08 12:30:00,37.37,37.48,37.29,37.4,171100.0,24.1938,24.265,24.142,24.2132,171100.0
2009-01-08 12:40:00,37.4,38.02,37.4,37.97,521800.0,24.2132,24.6146,24.2132,24.5822,521800.0
2009-01-08 12:50:00,37.98,38.16,37.78,37.8,478200.0,24.5887,24.7052,24.4592,24.4722,478200.0
2009-01-08 13:00:00,37.8,37.95,37.59,37.59,192200.0,24.4722,24.5693,24.3362,24.3362,192200.0
2009-01-08 13:10:00,37.59,37.61,37.33,37.35,210400.0,24.3362,24.3492,24.1679,24.1808,210400.0
2009-01-08 13:20:00,37.36,37.45,37.28,37.34,237900.0,24.1873,24.2456,24.1355,24.1744,237900.0
2009-01-08 13:30:00,37.34,37.54,37.3,37.5,164600.0,24.1744,24.3039,24.1485,24.278,164600.0
2009-01-08 13:40:00,37.5,37.57,37.44,37.45,155700.0,24.278,24.3233,24.2391,24.2456,155700.0
2009-01-08 13:50:00,37.45,37.51,37.38,37.51,165400.0,24.2456,24.2844,24.2003,24.2844,165400.0
2009-01-08 14:00:00,37.5,37.56,37.45,37.53,317000.0,24.278,24.3168,24.2456,24.2974,317000.0
2009-01-08 14:10:00,37.53,37.56,37.47,37.53,230000.0,24.2974,24.3168,24.2585,24.2974,230000.0
2009-01-08 14:20:00,37.53,37.54,37.41,37.43,341900.0,24.2974,24.3039,24.2197,24.2326,341900.0
2009-01-08 14:30:00,37.42,37.48,37.35,37.45,347500.0,24.2262,24.265,24.1808,24.2456,347500.0
2009-01-08 14:40:00,37.45,37.71,37.42,37.6,537300.0,24.2456,24.4139,24.2262,24.3427,537300.0
2009-01-08 14:50:00,37.59,37.77,37.52,37.6,523800.0,24.3362,24.4528,24.2909,24.3427,523800.0
2009-01-08 15:00:00,37.6,37.65,37.42,37.48,327200.0,24.3427,24.3751,24.2262,24.265,327200.0
2009-01-08 15:10:00,37.49,37.54,37.38,37.47,281300.0,24.2715,24.3039,24.2003,24.2585,281300.0
2009-01-08 15:20:00,37.47,37.55,37.35,37.41,365500.0,24.2585,24.3103,24.1808,24.2197,365500.0
2009-01-08 15:30:00,37.41,37.44,37.21,37.26,459900.0,24.2197,24.2391,24.0902,24.1226,459900.0
2009-01-08 15:40:00,37.26,37.63,37.24,37.5,504000.0,24.1226,24.3621,24.1096,24.278,504000.0
2009-01-08 15:50:00,37.5,37.6,37.42,37.52,754000.0,24.278,24.3427,24.2262,24.2909,754000.0
2009-01-09 09:30:00,37.52,37.88,36.92,37.02,225400.0,24.2909,24.524,23.9025,23.9672,225400.0
2009-01-09 09:40:00,37.02,37.02,36.27,36.36,413600.0,23.9672,23.9672,23.4816,23.5399,413600.0
2009-01-09 09:50:00,36.36,36.55,36.09,36.36,438800.0,23.5399,23.6629,23.3651,23.5399,438800.0
2009-01-09 10:00:00,36.36,36.8,36.3,36.67,275600.0,23.5399,23.8248,23.5011,23.7406,275600.0
2009-01-09 10:10:00,36.66,36.67,36.15,36.19,234800.0,23.7341,23.7406,23.404,23.4298,234800.0
2009-01-09 10:20:00,36.19,36.44,36.11,36.24,243500.0,23.4298,23.5917,23.3781,23.4622,243500.0
2009-01-09 10:30:00,36.21,36.29,36.07,36.13,430900.0,23.4428,23.4946,23.3522,23.391,430900.0
2009-01-09 10:40:00,36.13,36.28,36.05,36.15,304600.0,23.391,23.4881,23.3392,23.404,304600.0
2009-01-09 10:50:00,36.14,36.22,36.02,36.13,184800.0,23.3975,23.4493,23.3198,23.391,184800.0
2009-01-09 11:00:00,36.12,36.31,36.02,36.21,271900.0,23.3845,23.5075,23.3198,23.4428,271900.0
2009-01-09 11:10:00,36.2,36.23,36.02,36.11,184700.0,23.4363,23.4557,23.3198,23.3781,184700.0
2009-01-09 11:20:00,36.11,36.37,36.1,36.24,199700.0,23.3781,23.5464,23.3716,23.4622,199700.0
2009-01-09 11:30:00,36.23,36.4,36.21,36.32,124000.0,23.4557,23.5658,23.4428,23.514,124000.0
2009-01-09 11:40:00,36.31,36.33,36.02,36.04,212200.0,23.5075,23.5205,23.3198,23.3327,212200.0
2009-01-09 11:50:00,36.04,36.13,35.91,36.06,322300.0,23.3327,23.391,23.2486,23.3457,322300.0
2009-01-09 12:00:00,36.06,36.29,35.98,36.23,212600.0,23.3457,23.4946,23.2939,23.4557,212600.0
2009-01-09 12:10:00,36.24,36.29,35.99,36.01,169000.0,23.4622,23.4946,23.3004,23.3133,169000.0
2009-01-09 12:20:00,36.01,36.03,35.94,35.94,109600.0,23.3133,23.3263,23.268,23.268,109600.0
2009-01-09 12:30:00,35.94,36.02,35.87,35.93,176100.0,23.268,23.3198,23.2227,23.2615,176100.0
2009-01-09 12:40:00,35.93,36.05,35.78,36.0,169300.0,23.2615,23.3392,23.1644,23.3068,169300.0
2009-01-09 12:50:00,36.0,36.21,36.0,36.12,101400.0,23.3068,23.4428,23.3068,23.3845,101400.0
2009-01-09 13:00:00,36.13,36.34,35.87,35.98,242900.0,23.391,23.527,23.2227,23.2939,242900.0
2009-01-09 13:10:00,35.96,36.04,35.79,35.88,168300.0,23.2809,23.3327,23.1709,23.2291,168300.0
2009-01-09 13:20:00,35.89,35.91,35.75,35.85,133700.0,23.2356,23.2486,23.145,23.2097,133700.0
2009-01-09 13:30:00,35.85,36.03,35.77,35.93,106300.0,23.2097,23.3263,23.1579,23.2615,106300.0
2009-01-09 13:40:00,35.93,36.04,35.93,35.99,87800.0,23.2615,23.3327,23.2615,23.3004,87800.0
2009-01-09 13:50:00,35.99,35.99,35.75,35.77,109000.0,23.3004,23.3004,23.145,23.1579,109000.0
2009-01-09 14:00:00,35.78,35.94,35.75,35.92,119000.0,23.1644,23.268,23.145,23.255,119000.0
2009-01-09 14:10:00,35.91,35.99,35.79,35.97,97700.0,23.2486,23.3004,23.1709,23.2874,97700.0
2009-01-09 14:20:00,35.97,35.99,35.76,35.78,153000.0,23.2874,23.3004,23.1515,23.1644,153000.0
2009-01-09 14:30:00,35.78,36.01,35.78,35.92,142700.0,23.1644,23.3133,23.1644,23.255,142700.0
2009-01-09 14:40:00,35.92,36.02,35.86,35.91,126800.0,23.255,23.3198,23.2162,23.2486,126800.0
2009-01-09 14:50:00,35.91,35.99,35.87,35.91,93300.0,23.2486,23.3004,23.2227,23.2486,93300.0
2009-01-09 15:00:00,35.91,35.99,35.76,35.76,148700.0,23.2486,23.3004,23.1515,23.1515,148700.0
2009-01-09 15:10:00,35.76,35.87,35.72,35.77,207700.0,23.1515,23.2227,23.1256,23.1579,207700.0
2009-01-09 15:20:00,35.77,35.79,35.6,35.71,323600.0,23.1579,23.1709,23.0479,23.1191,323600.0
2009-01-09 15:30:00,35.73,35.83,35.67,35.7,259200.0,23.132,23.1968,23.0932,23.1126,259200.0
2009-01-09 15:40:00,35.71,35.73,35.46,35.47,423800.0,23.1191,23.132,22.9572,22.9637,423800.0
2009-01-09 15:50:00,35.47,35.58,35.24,35.39,1259000.0,22.9637,23.0349,22.8148,22.9119,1259000.0
2009-01-12 09:30:00,35.33,35.6,35.25,35.28,221300.0,22.8731,23.0479,22.8213,22.8407,221300.0
2009-01-12 09:40:00,35.3,35.46,34.98,35.11,251100.0,22.8537,22.9572,22.6465,22.7306,251100.0
2009-01-12 09:50:00,35.11,35.43,35.0,35.43,149500.0,22.7306,22.9378,22.6594,22.9378,149500.0
2009-01-12 10:00:00,35.42,35.56,35.26,35.45,198500.0,22.9313,23.022,22.8278,22.9508,198500.0
2009-01-12 10:10:00,35.45,35.54,35.32,35.39,275600.0,22.9508,23.009,22.8666,22.9119,275600.0
2009-01-12 10:20:00,35.38,35.46,35.3,35.4,215800.0,22.9054,22.9572,22.8537,22.9184,215800.0
2009-01-12 10:30:00,35.39,35.65,35.35,35.57,242800.0,22.9119,23.0802,22.886,23.0285,242800.0
2009-01-12 10:40:00,35.57,35.64,35.39,35.39,225600.0,23.0285,23.0738,22.9119,22.9119,225600.0
2009-01-12 10:50:00,35.39,35.45,35.35,35.37,134400.0,22.9119,22.9508,22.886,22.899,134400.0
2009-01-12 11:00:00,35.37,35.57,35.36,35.48,106100.0,22.899,23.0285,22.8925,22.9702,106100.0
2009-01-12 11:10:00,35.48,35.54,35.4,35.52,123500.0,22.9702,23.009,22.9184,22.9961,123500.0
2009-01-12 11:20:00,35.5,35.5,35.25,35.32,154100.0,22.9831,22.9831,22.8213,22.8666,154100.0
2009-01-12 11:30:00,35.32,35.43,35.28,35.39,124500.0,22.8666,22.9378,22.8407,22.9119,124500.0
2009-01-12 11:40:00,35.38,35.57,35.38,35.51,156200.0,22.9054,23.0285,22.9054,22.9896,156200.0
2009-01-12 11:50:00,35.5,35.51,35.43,35.48,81900.0,22.9831,22.9896,22.9378,22.9702,81900.0
2009-01-12 12:00:00,35.48,35.5,35.37,35.45,160200.0,22.9702,22.9831,22.899,22.9508,160200.0
2009-01-12 12:10:00,35.44,35.7,35.44,35.65,118400.0,22.9443,23.1126,22.9443,23.0802,118400.0
2009-01-12 12:20:00,35.65,35.68,35.5,35.5,127600.0,23.0802,23.0997,22.9831,22.9831,127600.0
2009-01-12 12:30:00,35.49,35.59,35.48,35.5,136200.0,22.9767,23.0414,22.9702,22.9831,136200.0
2009-01-12 12:40:00,35.5,35.57,35.47,35.56,104100.0,22.9831,23.0285,22.9637,23.022,104100.0
2009-01-12 12:50:00,35.56,35.57,35.43,35.49,180600.0,23.022,23.0285,22.9378,22.9767,180600.0
2009-01-12 13:00:00,35.49,35.5,35.4,35.49,102300.0,22.9767,22.9831,22.9184,22.9767,102300.0
2009-01-12 13:10:00,35.49,35.5,35.42,35.47,392900.0,22.9767,22.9831,22.9313,22.9637,392900.0
2009-01-12 13:20:00,35.47,35.49,35.4,35.44,139000.0,22.9637,22.9767,22.9184,22.9443,139000.0
2009-01-12 13:30:00,35.44,35.47,35.4,35.42,89400.0,22.9443,22.9637,22.9184,22.9313,89400.0
2009-01-12 13:40:00,35.42,35.5,35.41,35.45,185700.0,22.9313,22.9831,22.9249,22.9508,185700.0
2009-01-12 13:50:00,35.45,35.5,35.4,35.42,96700.0,22.9508,22.9831,22.9184,22.9313,96700.0
2009-01-12 14:00:00,35.42,35.44,35.19,35.21,157000.0,22.9313,22.9443,22.7824,22.7954,157000.0
2009-01-12 14:10:00,35.21,35.27,35.1,35.2,157200.0,22.7954,22.8342,22.7242,22.7889,157200.0
2009-01-12 14:20:00,35.2,35.22,35.0,35.1,154100.0,22.7889,22.8019,22.6594,22.7242,154100.0
2009-01-12 14:30:00,35.09,35.12,34.89,34.9,228800.0,22.7177,22.7371,22.5882,22.5947,228800.0
2009-01-12 14:40:00,34.9,34.9,34.65,34.86,230900.0,22.5947,22.5947,22.4328,22.5688,230900.0
2009-01-12 14:50:00,34.86,35.05,34.85,34.94,130800.0,22.5688,22.6918,22.5623,22.6206,130800.0
2009-01-12 15:00:00,34.95,35.09,34.83,34.93,205400.0,22.6271,22.7177,22.5494,22.6141,205400.0
2009-01-12 15:10:00,34.94,34.96,34.79,34.88,233400.0,22.6206,22.6335,22.5235,22.5817,233400.0
2009-01-12 15:20:00,34.88,35.18,34.83,34.93,237000.0,22.5817,22.776,22.5494,22.6141,237000.0
2009-01-12 15:30:00,34.93,35.0,34.71,34.81,291900.0,22.6141,22.6594,22.4717,22.5364,291900.0
2009-01-12 15:40:00,34.82,35.22,34.72,35.18,423600.0,22.5429,22.8019,22.4782,22.776,423600.0
2009-01-12 15:50:00,35.18,35.47,35.06,35.13,765000.0,22.776,22.9637,22.6983,22.7436,765000.0
2009-01-13 09:30:00,35.14,35.58,34.96,35.39,230300.0,22.7501,23.0349,22.6335,22.9119,230300.0
2009-01-13 09:40:00,35.39,36.17,35.3,36.08,363700.0,22.9119,23.4169,22.8537,23.3586,363700.0
2009-01-13 09:50:00,36.06,36.29,35.94,36.16,344000.0,23.3457,23.4946,23.268,23.4104,344000.0
2009-01-13 10:00:00,36.14,36.27,35.96,36.0,328100.0,23.3975,23.4816,23.2809,23.3068,328100.0
2009-01-13 10:10:00,36.02,36.09,35.76,35.8,245800.0,23.3198,23.3651,23.1515,23.1774,245800.0
2009-01-13 10:20:00,35.79,35.83,35.42,35.61,236200.0,23.1709,23.1968,22.9313,23.0543,236200.0
2009-01-13 10:30:00,35.61,35.67,35.36,35.39,237100.0,23.0543,23.0932,22.8925,22.9119,237100.0
2009-01-13 10:40:00,35.4,35.71,35.4,35.64,178200.0,22.9184,23.1191,22.9184,23.0738,178200.0
2009-01-13 10:50:00,35.62,35.85,35.57,35.79,154400.0,23.0608,23.2097,23.0285,23.1709,154400.0
2009-01-13 11:00:00,35.8,35.96,35.65,35.89,147000.0,23.1774,23.2809,23.0802,23.2356,147000.0
2009-01-13 11:10:00,35.89,35.93,35.63,35.68,142900.0,23.2356,23.2615,23.0673,23.0997,142900.0
2009-01-13 11:20:00,35.67,35.87,35.51,35.81,82700.0,23.0932,23.2227,22.9896,23.1838,82700.0
2009-01-13 11:30:00,35.82,35.93,35.75,35.82,75500.0,23.1903,23.2615,23.145,23.1903,75500.0
2009-01-13 11:40:00,35.82,35.92,35.59,35.68,162200.0,23.1903,23.255,23.0414,23.0997,162200.0
2009-01-13 11:50:00,35.68,35.98,35.68,35.96,193200.0,23.0997,23.2939,23.0997,23.2809,193200.0
2009-01-13 12:00:00,35.97,36.01,35.7,35.73,147100.0,23.2874,23.3133,23.1126,23.132,147100.0
2009-01-13 12:10:00,35.72,35.74,35.43,35.46,114700.0,23.1256,23.1385,22.9378,22.9572,114700.0
2009-01-13 12:20:00,35.47,35.6,35.46,35.48,69400.0,22.9637,23.0479,22.9572,22.9702,69400.0
2009-01-13 12:30:00,35.47,35.66,35.41,35.66,122200.0,22.9637,23.0867,22.9249,23.0867,122200.0
2009-01-13 12:40:00,35.65,35.69,35.54,35.67,183800.0,23.0802,23.1061,23.009,23.0932,183800.0
2009-01-13 12:50:00,35.68,35.77,35.52,35.53,89000.0,23.0997,23.1579,22.9961,23.0026,89000.0
2009-01-13 13:00:00,35.52,35.6,35.29,35.33,73100.0,22.9961,23.0479,22.8472,22.8731,73100.0
2009-01-13 13:10:00,35.33,35.38,35.26,35.3,54200.0,22.8731,22.9054,22.8278,22.8537,54200.0
2009-01-13 13:20:00,35.3,35.31,35.06,35.1,72400.0,22.8537,22.8601,22.6983,22.7242,72400.0
2009-01-13 13:30:00,35.08,35.09,34.97,34.98,84700.0,22.7112,22.7177,22.64,22.6465,84700.0
2009-01-13 13:40:00,34.98,35.0,34.55,34.66,210400.0,22.6465,22.6594,22.3681,22.4393,210400.0
2009-01-13 13:50:00,34.66,34.78,34.55,34.63,227600.0,22.4393,22.517,22.3681,22.4199,227600.0
2009-01-13 14:00:00,34.63,34.8,34.59,34.77,167700.0,22.4199,22.5299,22.394,22.5105,167700.0
2009-01-13 14:10:00,34.78,34.87,34.73,34.78,155500.0,22.517,22.5753,22.4846,22.517,155500.0
2009-01-13 14:20:00,34.78,34.78,34.44,34.51,178200.0,22.517,22.517,22.2969,22.3422,178200.0
2009-01-13 14:30:00,34.5,34.85,34.49,34.81,237300.0,22.3357,22.5623,22.3292,22.5364,237300.0
2009-01-13 14:40:00,34.79,35.05,34.75,34.95,299600.0,22.5235,22.6918,22.4976,22.6271,299600.0
2009-01-13 14:50:00,34.95,35.09,34.76,34.76,249900.0,22.6271,22.7177,22.504,22.504,249900.0
2009-01-13 15:00:00,34.76,34.76,34.51,34.58,189600.0,22.504,22.504,22.3422,22.3875,189600.0
2009-01-13 15:10:00,34.57,34.95,34.55,34.81,260200.0,22.381,22.6271,22.3681,22.5364,260200.0
2009-01-13 15:20:00,34.81,35.06,34.75,35.04,301600.0,22.5364,22.6983,22.4976,22.6853,301600.0
2009-01-13 15:30:00,35.03,35.15,34.7,35.08,382600.0,22.6788,22.7565,22.4652,22.7112,382600.0
2009-01-13 15:40:00,35.08,35.22,34.89,35.05,410100.0,22.7112,22.8019,22.5882,22.6918,410100.0
2009-01-13 15:50:00,35.05,35.11,34.86,34.88,500200.0,22.6918,22.7306,22.5688,22.5817,500200.0
2009-01-14 09:30:00,34.01,34.47,33.93,34.18,298000.0,22.0185,22.3163,21.9667,22.1285,298000.0
2009-01-14 09:40:00,34.17,34.28,33.53,33.84,456200.0,22.1221,22.1933,21.7077,21.9084,456200.0
2009-01-14 09:50:00,33.82,33.91,33.6,33.72,346000.0,21.8955,21.9537,21.753,21.8307,346000.0
2009-01-14 10:00:00,33.72,33.85,33.64,33.8,239700.0,21.8307,21.9149,21.7789,21.8825,239700.0
2009-01-14 10:10:00,33.81,33.9,33.68,33.79,271700.0,21.889,21.9473,21.8048,21.8761,271700.0
2009-01-14 10:20:00,33.78,34.11,33.76,33.98,156100.0,21.8696,22.0832,21.8566,21.9991,156100.0
2009-01-14 10:30:00,33.98,34.02,33.69,33.75,254500.0,21.9991,22.025,21.8113,21.8502,254500.0
2009-01-14 10:40:00,33.73,33.78,33.61,33.75,312700.0,21.8372,21.8696,21.7595,21.8502,312700.0
2009-01-14 10:50:00,33.75,33.78,33.46,33.53,266900.0,21.8502,21.8696,21.6624,21.7077,266900.0
2009-01-14 11:00:00,33.53,33.6,33.44,33.48,126200.0,21.7077,21.753,21.6495,21.6754,126200.0
2009-01-14 11:10:00,33.48,33.5,33.42,33.48,148100.0,21.6754,21.6883,21.6365,21.6754,148100.0
2009-01-14 11:20:00,33.48,33.6,33.46,33.55,186000.0,21.6754,21.753,21.6624,21.7207,186000.0
2009-01-14 11:30:00,33.56,33.6,33.46,33.53,123900.0,21.7272,21.753,21.6624,21.7077,123900.0
2009-01-14 11:40:00,33.53,33.62,33.44,33.57,156000.0,21.7077,21.766,21.6495,21.7336,156000.0
2009-01-14 11:50:00,33.57,33.66,33.55,33.61,105600.0,21.7336,21.7919,21.7207,21.7595,105600.0
2009-01-14 12:00:00,33.6,33.72,33.55,33.72,86600.0,21.753,21.8307,21.7207,21.8307,86600.0
2009-01-14 12:10:00,33.7,33.76,33.62,33.76,72300.0,21.8178,21.8566,21.766,21.8566,72300.0
2009-01-14 12:20:00,33.76,33.99,33.75,33.98,204300.0,21.8566,22.0055,21.8502,21.9991,204300.0
2009-01-14 12:30:00,33.98,34.07,33.95,34.01,148000.0,21.9991,22.0573,21.9796,22.0185,148000.0
2009-01-14 12:40:00,34.02,34.04,33.94,33.96,132300.0,22.025,22.0379,21.9732,21.9861,132300.0
2009-01-14 12:50:00,33.96,34.22,33.95,34.13,132700.0,21.9861,22.1544,21.9796,22.0962,132700.0
2009-01-14 13:00:00,34.12,34.12,33.92,33.92,142200.0,22.0897,22.0897,21.9602,21.9602,142200.0
2009-01-14 13:10:00,33.92,33.95,33.81,33.87,97300.0,21.9602,21.9796,21.889,21.9279,97300.0
2009-01-14 13:20:00,33.87,33.91,33.71,33.75,55900.0,21.9279,21.9537,21.8243,21.8502,55900.0
2009-01-14 13:30:00,33.75,33.85,33.71,33.79,68700.0,21.8502,21.9149,21.8243,21.8761,68700.0
2009-01-14 13:40:00,33.78,33.89,33.74,33.83,53300.0,21.8696,21.9408,21.8437,21.902,53300.0
2009-01-14 13:50:00,33.83,33.87,33.74,33.86,66700.0,21.902,21.9279,21.8437,21.9214,66700.0
2009-01-14 14:00:00,33.86,33.91,33.73,33.91,136500.0,21.9214,21.9537,21.8372,21.9537,136500.0
2009-01-14 14:10:00,33.9,34.08,33.85,33.97,187100.0,21.9473,22.0638,21.9149,21.9926,187100.0
2009-01-14 14:20:00,33.98,33.99,33.85,33.95,170700.0,21.9991,22.0055,21.9149,21.9796,170700.0
2009-01-14 14:30:00,33.94,34.25,33.93,34.16,115900.0,21.9732,22.1739,21.9667,22.1156,115900.0
2009-01-14 14:40:00,34.17,34.29,34.07,34.1,139100.0,22.1221,22.1998,22.0573,22.0768,139100.0
2009-01-14 14:50:00,34.08,34.2,33.97,33.98,139200.0,22.0638,22.1415,21.9926,21.9991,139200.0
2009-01-14 15:00:00,33.98,33.98,33.74,33.81,225400.0,21.9991,21.9991,21.8437,21.889,225400.0
2009-01-14 15:10:00,33.8,33.88,33.61,33.75,189400.0,21.8825,21.9343,21.7595,21.8502,189400.0
2009-01-14 15:20:00,33.75,33.96,33.74,33.79,189800.0,21.8502,21.9861,21.8437,21.8761,189800.0
2009-01-14 15:30:00,33.79,33.98,33.7,33.7,336600.0,21.8761,21.9991,21.8178,21.8178,336600.0
2009-01-14 15:40:00,33.7,33.86,33.58,33.82,445800.0,21.8178,21.9214,21.7401,21.8955,445800.0
2009-01-14 15:50:00,33.82,33.84,33.59,33.67,711300.0,21.8955,21.9084,21.7466,21.7984,711300.0
2009-01-15 09:30:00,33.7,33.98,33.35,33.39,316800.0,21.8178,21.9991,21.5912,21.6171,316800.0
2009-01-15 09:40:00,33.39,33.39,33.04,33.22,315500.0,21.6171,21.6171,21.3905,21.507,315500.0
2009-01-15 09:50:00,33.22,33.55,33.18,33.49,336600.0,21.507,21.7207,21.4811,21.6818,336600.0
2009-01-15 10:00:00,33.48,33.63,33.29,33.51,334300.0,21.6754,21.7725,21.5524,21.6948,334300.0
2009-01-15 10:10:00,33.5,33.61,33.3,33.38,287400.0,21.6883,21.7595,21.5588,21.6106,287400.0
2009-01-15 10:20:00,33.39,33.55,33.15,33.23,139500.0,21.6171,21.7207,21.4617,21.5135,139500.0
2009-01-15 10:30:00,33.23,33.35,33.01,33.19,179400.0,21.5135,21.5912,21.3711,21.4876,179400.0
2009-01-15 10:40:00,33.19,33.39,33.19,33.31,118600.0,21.4876,21.6171,21.4876,21.5653,118600.0
2009-01-15 10:50:00,33.32,33.35,33.16,33.18,132300.0,21.5718,21.5912,21.4682,21.4811,132300.0
2009-01-15 11:00:00,33.18,33.47,33.13,33.44,134500.0,21.4811,21.6689,21.4488,21.6495,134500.0
2009-01-15 11:10:00,33.45,33.5,33.31,33.35,57100.0,21.6559,21.6883,21.5653,21.5912,57100.0
2009-01-15 11:20:00,33.35,33.74,33.34,33.6,138900.0,21.5912,21.8437,21.5847,21.753,138900.0
2009-01-15 11:30:00,33.6,33.77,33.56,33.6,143900.0,21.753,21.8631,21.7272,21.753,143900.0
2009-01-15 11:40:00,33.6,33.61,33.48,33.56,133900.0,21.753,21.7595,21.6754,21.7272,133900.0
2009-01-15 11:50:00,33.56,33.77,33.55,33.73,116500.0,21.7272,21.8631,21.7207,21.8372,116500.0
2009-01-15 12:00:00,33.73,33.9,33.67,33.74,221100.0,21.8372,21.9473,21.7984,21.8437,221100.0
2009-01-15 12:10:00,33.74,33.95,33.68,33.92,234600.0,21.8437,21.9796,21.8048,21.9602,234600.0
2009-01-15 12:20:00,33.9,33.92,33.65,33.72,124700.0,21.9473,21.9602,21.7854,21.8307,124700.0
2009-01-15 12:30:00,33.72,33.75,33.46,33.48,127700.0,21.8307,21.8502,21.6624,21.6754,127700.0
2009-01-15 12:40:00,33.48,33.82,33.45,33.78,145700.0,21.6754,21.8955,21.6559,21.8696,145700.0
2009-01-15 12:50:00,33.78,33.97,33.77,33.9,337900.0,21.8696,21.9926,21.8631,21.9473,337900.0
2009-01-15 13:00:00,33.92,34.24,33.89,34.13,258000.0,21.9602,22.1674,21.9408,22.0962,258000.0
2009-01-15 13:10:00,34.13,34.29,33.89,34.21,176700.0,22.0962,22.1998,21.9408,22.148,176700.0
2009-01-15 13:20:00,34.22,34.49,34.22,34.45,256700.0,22.1544,22.3292,22.1544,22.3033,256700.0
2009-01-15 13:30:00,34.45,34.62,34.26,34.6,284400.0,22.3033,22.4134,22.1803,22.4005,284400.0
2009-01-15 13:40:00,34.6,34.76,34.47,34.62,209000.0,22.4005,22.504,22.3163,22.4134,209000.0
2009-01-15 13:50:00,34.62,35.15,34.57,35.02,254900.0,22.4134,22.7565,22.381,22.6724,254900.0
2009-01-15 14:00:00,35.02,35.18,34.87,35.09,278400.0,22.6724,22.776,22.5753,22.7177,278400.0
2009-01-15 14:10:00,35.08,35.23,34.88,34.97,388500.0,22.7112,22.8083,22.5817,22.64,388500.0
2009-01-15 14:20:00,34.98,35.11,34.71,35.02,597700.0,22.6465,22.7306,22.4717,22.6724,597700.0
2009-01-15 14:30:00,35.03,35.31,34.92,35.3,465400.0,22.6788,22.8601,22.6076,22.8537,465400.0
2009-01-15 14:40:00,35.3,35.55,35.17,35.35,485000.0,22.8537,23.0155,22.7695,22.886,485000.0
2009-01-15 14:50:00,35.35,35.42,35.03,35.09,371000.0,22.886,22.9313,22.6788,22.7177,371000.0
2009-01-15 15:00:00,35.09,35.26,34.93,35.01,307300.0,22.7177,22.8278,22.6141,22.6659,307300.0
2009-01-15 15:10:00,35.02,35.24,34.98,35.17,264200.0,22.6724,22.8148,22.6465,22.7695,264200.0
2009-01-15 15:20:00,35.16,35.19,34.73,34.9,349000.0,22.763,22.7824,22.4846,22.5947,349000.0
2009-01-15 15:30:00,34.9,34.91,34.53,34.78,309400.0,22.5947,22.6012,22.3551,22.517,309400.0
2009-01-15 15:40:00,34.78,34.79,34.4,34.64,401800.0,22.517,22.5235,22.271,22.4264,401800.0
2009-01-15 15:50:00,34.65,34.98,34.63,34.97,1011300.0,22.4328,22.6465,22.4199,22.64,1011300.0
2009-01-16 09:30:00,35.25,35.56,34.65,35.04,867100.0,22.8213,23.022,22.4328,22.6853,867100.0
2009-01-16 09:40:00,35.06,35.1,34.75,34.94,276900.0,22.6983,22.7242,22.4976,22.6206,276900.0
2009-01-16 09:50:00,34.94,35.0,34.8,34.95,135600.0,22.6206,22.6594,22.5299,22.6271,135600.0
2009-01-16 10:00:00,34.96,34.99,34.83,34.88,143200.0,22.6335,22.653,22.5494,22.5817,143200.0
2009-01-16 10:10:00,34.89,34.89,34.5,34.57,208200.0,22.5882,22.5882,22.3357,22.381,208200.0
2009-01-16 10:20:00,34.58,35.0,34.58,34.96,176900.0,22.3875,22.6594,22.3875,22.6335,176900.0
2009-01-16 10:30:00,34.96,35.18,34.87,35.14,177800.0,22.6335,22.776,22.5753,22.7501,177800.0
2009-01-16 10:40:00,35.16,35.16,34.78,34.83,94500.0,22.763,22.763,22.517,22.5494,94500.0
2009-01-16 10:50:00,34.82,34.94,34.72,34.81,104600.0,22.5429,22.6206,22.4782,22.5364,104600.0
2009-01-16 11:00:00,34.83,34.9,34.66,34.8,112400.0,22.5494,22.5947,22.4393,22.5299,112400.0
2009-01-16 11:10:00,34.8,34.91,34.72,34.83,172300.0,22.5299,22.6012,22.4782,22.5494,172300.0
2009-01-16 11:20:00,34.83,35.03,34.77,34.99,172700.0,22.5494,22.6788,22.5105,22.653,172700.0
2009-01-16 11:30:00,34.99,35.05,34.56,34.69,256000.0,22.653,22.6918,22.3746,22.4587,256000.0
2009-01-16 11:40:00,34.68,34.77,34.58,34.77,121900.0,22.4523,22.5105,22.3875,22.5105,121900.0
2009-01-16 11:50:00,34.76,34.78,34.56,34.68,176600.0,22.504,22.517,22.3746,22.4523,176600.0
2009-01-16 12:00:00,34.7,34.76,34.43,34.49,279400.0,22.4652,22.504,22.2904,22.3292,279400.0
2009-01-16 12:10:00,34.49,34.59,34.24,34.39,218800.0,22.3292,22.394,22.1674,22.2645,218800.0
2009-01-16 12:20:00,34.39,34.4,34.18,34.32,184100.0,22.2645,22.271,22.1285,22.2192,184100.0
2009-01-16 12:30:00,34.31,34.39,34.12,34.32,118400.0,22.2127,22.2645,22.0897,22.2192,118400.0
2009-01-16 12:40:00,34.31,34.42,34.24,34.25,142700.0,22.2127,22.2839,22.1674,22.1739,142700.0
2009-01-16 12:50:00,34.25,34.42,34.17,34.22,231600.0,22.1739,22.2839,22.1221,22.1544,231600.0
2009-01-16 13:00:00,34.23,34.42,34.13,34.17,209100.0,22.1609,22.2839,22.0962,22.1221,209100.0
2009-01-16 13:10:00,34.17,34.41,33.99,34.03,151200.0,22.1221,22.2775,22.0055,22.0314,151200.0
2009-01-16 13:20:00,34.04,34.23,33.99,34.21,120000.0,22.0379,22.1609,22.0055,22.148,120000.0
2009-01-16 13:30:00,34.22,34.48,34.15,34.45,256800.0,22.1544,22.3228,22.1091,22.3033,256800.0
2009-01-16 13:40:00,34.47,34.64,34.36,34.36,156500.0,22.3163,22.4264,22.2451,22.2451,156500.0
2009-01-16 13:50:00,34.38,34.57,34.25,34.57,84200.0,22.258,22.381,22.1739,22.381,84200.0
2009-01-16 14:00:00,34.58,34.75,34.37,34.64,159700.0,22.3875,22.4976,22.2516,22.4264,159700.0
2009-01-16 14:10:00,34.66,34.73,34.53,34.57,156000.0,22.4393,22.4846,22.3551,22.381,156000.0
2009-01-16 14:20:00,34.57,34.69,34.48,34.64,129600.0,22.381,22.4587,22.3228,22.4264,129600.0
2009-01-16 14:30:00,34.65,34.83,34.48,34.71,172500.0,22.4328,22.5494,22.3228,22.4717,172500.0
2009-01-16 14:40:00,34.7,34.85,34.48,34.68,112100.0,22.4652,22.5623,22.3228,22.4523,112100.0
2009-01-16 14:50:00,34.68,34.98,34.67,34.97,176400.0,22.4523,22.6465,22.4458,22.64,176400.0
2009-01-16 15:00:00,34.95,34.98,34.74,34.93,211400.0,22.6271,22.6465,22.4911,22.6141,211400.0
2009-01-16 15:10:00,34.95,35.18,34.95,35.12,187500.0,22.6271,22.776,22.6271,22.7371,187500.0
2009-01-16 15:20:00,35.12,35.21,34.94,34.94,294700.0,22.7371,22.7954,22.6206,22.6206,294700.0
2009-01-16 15:30:00,34.94,35.15,34.9,35.06,291000.0,22.6206,22.7565,22.5947,22.6983,291000.0
2009-01-16 15:40:00,35.04,35.11,34.88,34.94,404400.0,22.6853,22.7306,22.5817,22.6206,404400.0
2009-01-16 15:50:00,34.95,35.04,34.92,34.98,500300.0,22.6271,22.6853,22.6076,22.6465,500300.0
2009-01-20 09:30:00,34.84,34.99,33.6,33.68,376300.0,22.5558,22.653,21.753,21.8048,376300.0
2009-01-20 09:40:00,33.69,33.72,33.07,33.14,410000.0,21.8113,21.8307,21.4099,21.4552,410000.0
2009-01-20 09:50:00,33.14,33.39,33.0,33.06,466900.0,21.4552,21.6171,21.3646,21.4034,466900.0
2009-01-20 10:00:00,33.07,33.36,32.88,33.34,332900.0,21.4099,21.5977,21.2869,21.5847,332900.0
2009-01-20 10:10:00,33.33,33.65,33.31,33.63,367500.0,21.5782,21.7854,21.5653,21.7725,367500.0
2009-01-20 10:20:00,33.63,33.76,33.56,33.72,211200.0,21.7725,21.8566,21.7272,21.8307,211200.0
2009-01-20 10:30:00,33.73,33.77,33.49,33.58,175100.0,21.8372,21.8631,21.6818,21.7401,175100.0
2009-01-20 10:40:00,33.57,33.59,33.35,33.5,152700.0,21.7336,21.7466,21.5912,21.6883,152700.0
2009-01-20 10:50:00,33.48,33.67,33.39,33.43,179600.0,21.6754,21.7984,21.6171,21.643,179600.0
2009-01-20 11:00:00,33.43,33.52,33.29,33.34,158200.0,21.643,21.7013,21.5524,21.5847,158200.0
2009-01-20 11:10:00,33.33,33.41,33.26,33.26,163100.0,21.5782,21.63,21.5329,21.5329,163100.0
2009-01-20 11:20:00,33.25,33.25,32.97,32.99,230400.0,21.5265,21.5265,21.3452,21.3581,230400.0
2009-01-20 11:30:00,33.0,33.5,32.98,33.49,323500.0,21.3646,21.6883,21.3517,21.6818,323500.0
2009-01-20 11:40:00,33.49,33.56,33.28,33.43,240100.0,21.6818,21.7272,21.5459,21.643,240100.0
2009-01-20 11:50:00,33.43,33.44,33.16,33.19,96600.0,21.643,21.6495,21.4682,21.4876,96600.0
2009-01-20 12:00:00,33.19,33.4,33.1,33.21,100800.0,21.4876,21.6236,21.4293,21.5006,100800.0
2009-01-20 12:10:00,33.21,33.47,33.17,33.23,129900.0,21.5006,21.6689,21.4747,21.5135,129900.0
2009-01-20 12:20:00,33.24,33.25,32.81,32.95,299200.0,21.52,21.5265,21.2416,21.3322,299200.0
2009-01-20 12:30:00,32.94,33.2,32.9,33.02,207300.0,21.3258,21.4941,21.2999,21.3776,207300.0
2009-01-20 12:40:00,33.02,33.25,32.98,33.12,169300.0,21.3776,21.5265,21.3517,21.4423,169300.0
2009-01-20 12:50:00,33.11,33.18,32.88,32.94,150500.0,21.4358,21.4811,21.2869,21.3258,150500.0
2009-01-20 13:00:00,32.91,33.02,32.78,32.81,230600.0,21.3063,21.3776,21.2222,21.2416,230600.0
2009-01-20 13:10:00,32.8,32.91,32.69,32.75,255600.0,21.2351,21.3063,21.1639,21.2027,255600.0
2009-01-20 13:20:00,32.75,32.83,32.69,32.8,167500.0,21.2027,21.2545,21.1639,21.2351,167500.0
2009-01-20 13:30:00,32.8,32.81,32.59,32.67,149600.0,21.2351,21.2416,21.0992,21.151,149600.0
2009-01-20 13:40:00,32.67,32.77,32.5,32.52,156500.0,21.151,21.2157,21.0409,21.0538,156500.0
2009-01-20 13:50:00,32.51,32.8,32.48,32.71,164200.0,21.0474,21.2351,21.0279,21.1769,164200.0
2009-01-20 14:00:00,32.71,34.1,32.64,32.81,122800.0,21.1769,22.0768,21.1315,21.2416,122800.0
2009-01-20 14:10:00,32.81,32.83,32.6,32.6,233800.0,21.2416,21.2545,21.1056,21.1056,233800.0
2009-01-20 14:20:00,32.6,32.63,32.48,32.62,269900.0,21.1056,21.1251,21.0279,21.1186,269900.0
2009-01-20 14:30:00,32.62,32.76,32.56,32.76,163500.0,21.1186,21.2092,21.0797,21.2092,163500.0
2009-01-20 14:40:00,32.76,32.82,32.51,32.62,207100.0,21.2092,21.2481,21.0474,21.1186,207100.0
2009-01-20 14:50:00,32.6,32.87,32.53,32.76,248800.0,21.1056,21.2804,21.0603,21.2092,248800.0
2009-01-20 15:00:00,32.75,32.76,32.31,32.31,271300.0,21.2027,21.2092,20.9179,20.9179,271300.0
2009-01-20 15:10:00,32.32,32.48,32.12,32.31,411200.0,20.9244,21.0279,20.7949,20.9179,411200.0
2009-01-20 15:20:00,32.31,32.56,32.29,32.45,440700.0,20.9179,21.0797,20.9049,21.0085,440700.0
2009-01-20 15:30:00,32.46,32.86,32.42,32.76,637800.0,21.015,21.274,20.9891,21.2092,637800.0
2009-01-20 15:40:00,32.75,32.76,32.53,32.7,634100.0,21.2027,21.2092,21.0603,21.1704,634100.0
2009-01-20 15:50:00,32.7,32.7,32.5,32.56,1119400.0,21.1704,21.1704,21.0409,21.0797,1119400.0
2009-01-21 09:30:00,31.99,32.73,31.85,32.38,545400.0,20.7107,21.1898,20.6201,20.9632,545400.0
2009-01-21 09:40:00,32.36,32.4,32.01,32.26,443300.0,20.9503,20.9762,20.7237,20.8855,443300.0
2009-01-21 09:50:00,32.25,33.55,32.22,33.07,582000.0,20.879,21.7207,20.8596,21.4099,582000.0
2009-01-21 10:00:00,33.07,33.25,32.8,32.85,309900.0,21.4099,21.5265,21.2351,21.2675,309900.0
2009-01-21 10:10:00,32.84,32.99,32.53,32.99,204200.0,21.261,21.3581,21.0603,21.3581,204200.0
2009-01-21 10:20:00,32.98,32.99,32.46,32.58,295200.0,21.3517,21.3581,21.015,21.0927,295200.0
2009-01-21 10:30:00,32.59,32.69,32.36,32.43,250200.0,21.0992,21.1639,20.9503,20.9956,250200.0
2009-01-21 10:40:00,32.42,32.47,32.16,32.23,202800.0,20.9891,21.0215,20.8208,20.8661,202800.0
2009-01-21 10:50:00,32.23,32.43,32.16,32.41,309300.0,20.8661,20.9956,20.8208,20.9826,309300.0
2009-01-21 11:00:00,32.41,32.64,32.4,32.5,268100.0,20.9826,21.1315,20.9762,21.0409,268100.0
2009-01-21 11:10:00,32.5,32.67,32.43,32.64,243200.0,21.0409,21.151,20.9956,21.1315,243200.0
2009-01-21 11:20:00,32.63,32.84,32.6,32.66,250100.0,21.1251,21.261,21.1056,21.1445,250100.0
2009-01-21 11:30:00,32.67,32.83,32.59,32.64,123400.0,21.151,21.2545,21.0992,21.1315,123400.0
2009-01-21 11:40:00,32.64,32.93,32.53,32.86,180000.0,21.1315,21.3193,21.0603,21.274,180000.0
2009-01-21 11:50:00,32.86,33.09,32.8,32.84,191800.0,21.274,21.4229,21.2351,21.261,191800.0
2009-01-21 12:00:00,32.84,33.02,32.71,32.99,183800.0,21.261,21.3776,21.1769,21.3581,183800.0
2009-01-21 12:10:00,33.0,33.25,32.94,33.21,201700.0,21.3646,21.5265,21.3258,21.5006,201700.0
2009-01-21 12:20:00,33.2,33.4,33.09,33.12,230900.0,21.4941,21.6236,21.4229,21.4423,230900.0
2009-01-21 12:30:00,33.11,33.25,32.98,32.98,181100.0,21.4358,21.5265,21.3517,21.3517,181100.0
2009-01-21 12:40:00,32.98,33.06,32.86,32.97,114200.0,21.3517,21.4034,21.274,21.3452,114200.0
2009-01-21 12:50:00,32.96,33.3,32.94,33.29,205900.0,21.3387,21.5588,21.3258,21.5524,205900.0
2009-01-21 13:00:00,33.28,33.39,33.19,33.29,151700.0,21.5459,21.6171,21.4876,21.5524,151700.0
2009-01-21 13:10:00,33.27,33.39,33.16,33.34,236100.0,21.5394,21.6171,21.4682,21.5847,236100.0
2009-01-21 13:20:00,33.35,33.35,33.01,33.06,123800.0,21.5912,21.5912,21.3711,21.4034,123800.0
2009-01-21 13:30:00,33.07,33.34,33.03,33.28,147200.0,21.4099,21.5847,21.384,21.5459,147200.0
2009-01-21 13:40:00,33.28,33.37,33.13,33.2,319300.0,21.5459,21.6041,21.4488,21.4941,319300.0
2009-01-21 13:50:00,33.19,33.24,33.06,33.2,124500.0,21.4876,21.52,21.4034,21.4941,124500.0
2009-01-21 14:00:00,33.2,33.21,33.03,33.11,132500.0,21.4941,21.5006,21.384,21.4358,132500.0
2009-01-21 14:10:00,33.1,33.32,33.1,33.27,137700.0,21.4293,21.5718,21.4293,21.5394,137700.0
2009-01-21 14:20:00,33.27,33.38,33.21,33.35,303700.0,21.5394,21.6106,21.5006,21.5912,303700.0
2009-01-21 14:30:00,33.36,33.57,33.3,33.43,317200.0,21.5977,21.7336,21.5588,21.643,317200.0
2009-01-21 14:40:00,33.46,33.52,33.37,33.39,168100.0,21.6624,21.7013,21.6041,21.6171,168100.0
2009-01-21 14:50:00,33.39,33.75,33.38,33.74,389500.0,21.6171,21.8502,21.6106,21.8437,389500.0
2009-01-21 15:00:00,33.74,33.98,33.7,33.94,284300.0,21.8437,21.9991,21.8178,21.9732,284300.0
2009-01-21 15:10:00,33.93,34.12,33.92,33.98,489000.0,21.9667,22.0897,21.9602,21.9991,489000.0
2009-01-21 15:20:00,33.98,34.0,33.69,33.77,354100.0,21.9991,22.012,21.8113,21.8631,354100.0
2009-01-21 15:30:00,33.76,33.95,33.64,33.91,342900.0,21.8566,21.9796,21.7789,21.9537,342900.0
2009-01-21 15:40:00,33.91,34.09,33.85,33.92,817000.0,21.9537,22.0703,21.9149,21.9602,817000.0
2009-01-21 15:50:00,33.92,34.23,33.92,34.18,949700.0,21.9602,22.1609,21.9602,22.1285,949700.0
2009-01-22 09:30:00,33.57,34.13,33.17,34.04,416600.0,21.7336,22.0962,21.4747,22.0379,416600.0
2009-01-22 09:40:00,34.04,34.1,33.62,33.63,417000.0,22.0379,22.0768,21.766,21.7725,417000.0
2009-01-22 09:50:00,33.63,33.91,33.45,33.75,234200.0,21.7725,21.9537,21.6559,21.8502,234200.0
2009-01-22 10:00:00,33.76,34.0,33.65,33.8,185800.0,21.8566,22.012,21.7854,21.8825,185800.0
2009-01-22 10:10:00,33.8,33.81,33.4,33.47,282700.0,21.8825,21.889,21.6236,21.6689,282700.0
2009-01-22 10:20:00,33.48,33.52,33.09,33.34,217700.0,21.6754,21.7013,21.4229,21.5847,217700.0
2009-01-22 10:30:00,33.35,33.35,33.03,33.14,202800.0,21.5912,21.5912,21.384,21.4552,202800.0
2009-01-22 10:40:00,33.14,33.21,33.08,33.17,151200.0,21.4552,21.5006,21.4164,21.4747,151200.0
2009-01-22 10:50:00,33.17,33.22,33.1,33.14,143500.0,21.4747,21.507,21.4293,21.4552,143500.0
2009-01-22 11:00:00,33.15,33.21,33.03,33.2,164300.0,21.4617,21.5006,21.384,21.4941,164300.0
2009-01-22 11:10:00,33.2,33.72,33.2,33.59,294400.0,21.4941,21.8307,21.4941,21.7466,294400.0
2009-01-22 11:20:00,33.57,33.92,33.45,33.48,301600.0,21.7336,21.9602,21.6559,21.6754,301600.0
2009-01-22 11:30:00,33.49,33.64,33.28,33.33,174600.0,21.6818,21.7789,21.5459,21.5782,174600.0
2009-01-22 11:40:00,33.32,33.57,33.28,33.51,110900.0,21.5718,21.7336,21.5459,21.6948,110900.0
2009-01-22 11:50:00,33.51,33.59,33.44,33.53,168700.0,21.6948,21.7466,21.6495,21.7077,168700.0
2009-01-22 12:00:00,33.54,33.57,33.33,33.45,173600.0,21.7142,21.7336,21.5782,21.6559,173600.0
2009-01-22 12:10:00,33.47,33.68,33.43,33.68,182500.0,21.6689,21.8048,21.643,21.8048,182500.0
2009-01-22 12:20:00,33.69,33.8,33.52,33.75,180700.0,21.8113,21.8825,21.7013,21.8502,180700.0
2009-01-22 12:30:00,33.75,33.75,33.54,33.57,131700.0,21.8502,21.8502,21.7142,21.7336,131700.0
2009-01-22 12:40:00,33.58,33.68,33.41,33.64,133000.0,21.7401,21.8048,21.63,21.7789,133000.0
2009-01-22 12:50:00,33.65,33.84,33.58,33.74,178600.0,21.7854,21.9084,21.7401,21.8437,178600.0
2009-01-22 13:00:00,33.72,33.83,33.65,33.65,193300.0,21.8307,21.902,21.7854,21.7854,193300.0
2009-01-22 13:10:00,33.64,33.72,33.48,33.7,245900.0,21.7789,21.8307,21.6754,21.8178,245900.0
2009-01-22 13:20:00,33.71,33.87,33.59,33.7,179500.0,21.8243,21.9279,21.7466,21.8178,179500.0
2009-01-22 13:30:00,33.7,33.78,33.54,33.75,182300.0,21.8178,21.8696,21.7142,21.8502,182300.0
2009-01-22 13:40:00,33.74,34.11,33.56,34.1,215100.0,21.8437,22.0832,21.7272,22.0768,215100.0
2009-01-22 13:50:00,34.11,34.26,33.98,34.26,275500.0,22.0832,22.1803,21.9991,22.1803,275500.0
2009-01-22 14:00:00,34.27,34.62,34.15,34.47,389500.0,22.1868,22.4134,22.1091,22.3163,389500.0
2009-01-22 14:10:00,34.48,34.81,34.4,34.72,397400.0,22.3228,22.5364,22.271,22.4782,397400.0
2009-01-22 14:20:00,34.72,34.83,34.37,34.45,403900.0,22.4782,22.5494,22.2516,22.3033,403900.0
2009-01-22 14:30:00,34.45,34.69,34.23,34.62,375100.0,22.3033,22.4587,22.1609,22.4134,375100.0
2009-01-22 14:40:00,34.62,34.67,34.06,34.07,272900.0,22.4134,22.4458,22.0509,22.0573,272900.0
2009-01-22 14:50:00,34.06,34.45,34.04,34.45,235400.0,22.0509,22.3033,22.0379,22.3033,235400.0
2009-01-22 15:00:00,34.44,34.45,33.65,33.79,271300.0,22.2969,22.3033,21.7854,21.8761,271300.0
2009-01-22 15:10:00,33.78,33.98,33.58,33.66,369700.0,21.8696,21.9991,21.7401,21.7919,369700.0
2009-01-22 15:20:00,33.66,33.95,33.58,33.9,298000.0,21.7919,21.9796,21.7401,21.9473,298000.0
2009-01-22 15:30:00,33.9,33.93,33.63,33.69,398800.0,21.9473,21.9667,21.7725,21.8113,398800.0
2009-01-22 15:40:00,33.69,34.2,33.67,34.17,523700.0,21.8113,22.1415,21.7984,22.1221,523700.0
2009-01-22 15:50:00,34.17,34.19,33.85,33.96,437000.0,22.1221,22.135,21.9149,21.9861,437000.0
2009-01-23 09:30:00,32.93,33.32,32.63,32.97,298400.0,21.3193,21.5718,21.1251,21.3452,298400.0
2009-01-23 09:40:00,32.97,33.48,32.95,33.29,256000.0,21.3452,21.6754,21.3322,21.5524,256000.0
2009-01-23 09:50:00,33.3,33.47,33.2,33.25,309100.0,21.5588,21.6689,21.4941,21.5265,309100.0
2009-01-23 10:00:00,33.23,33.55,33.18,33.33,191500.0,21.5135,21.7207,21.4811,21.5782,191500.0
2009-01-23 10:10:00,33.33,33.38,33.23,33.28,155500.0,21.5782,21.6106,21.5135,21.5459,155500.0
2009-01-23 10:20:00,33.27,33.35,33.17,33.25,121400.0,21.5394,21.5912,21.4747,21.5265,121400.0
2009-01-23 10:30:00,33.25,33.25,33.0,33.08,140600.0,21.5265,21.5265,21.3646,21.4164,140600.0
2009-01-23 10:40:00,33.08,33.1,32.9,33.04,152300.0,21.4164,21.4293,21.2999,21.3905,152300.0
2009-01-23 10:50:00,33.04,33.26,33.04,33.1,112500.0,21.3905,21.5329,21.3905,21.4293,112500.0
2009-01-23 11:00:00,33.1,33.38,33.07,33.35,197900.0,21.4293,21.6106,21.4099,21.5912,197900.0
2009-01-23 11:10:00,33.35,33.66,33.24,33.5,103100.0,21.5912,21.7919,21.52,21.6883,103100.0
2009-01-23 11:20:00,33.5,33.65,33.32,33.35,154400.0,21.6883,21.7854,21.5718,21.5912,154400.0
2009-01-23 11:30:00,33.35,33.39,33.19,33.29,106900.0,21.5912,21.6171,21.4876,21.5524,106900.0
2009-01-23 11:40:00,33.3,33.41,33.2,33.3,133200.0,21.5588,21.63,21.4941,21.5588,133200.0
2009-01-23 11:50:00,33.29,33.39,33.1,33.25,172800.0,21.5524,21.6171,21.4293,21.5265,172800.0
2009-01-23 12:00:00,33.25,33.41,33.24,33.28,214800.0,21.5265,21.63,21.52,21.5459,214800.0
2009-01-23 12:10:00,33.27,33.47,33.27,33.37,174200.0,21.5394,21.6689,21.5394,21.6041,174200.0
2009-01-23 12:20:00,33.38,33.6,33.38,33.5,241300.0,21.6106,21.753,21.6106,21.6883,241300.0
2009-01-23 12:30:00,33.49,33.49,33.09,33.1,149200.0,21.6818,21.6818,21.4229,21.4293,149200.0
2009-01-23 12:40:00,33.09,33.48,33.05,33.34,157600.0,21.4229,21.6754,21.397,21.5847,157600.0
2009-01-23 12:50:00,33.34,33.45,33.13,33.24,160500.0,21.5847,21.6559,21.4488,21.52,160500.0
2009-01-23 13:00:00,33.25,33.45,33.15,33.33,144500.0,21.5265,21.6559,21.4617,21.5782,144500.0
2009-01-23 13:10:00,33.33,33.71,33.31,33.65,304600.0,21.5782,21.8243,21.5653,21.7854,304600.0
2009-01-23 13:20:00,33.64,33.67,33.48,33.49,156800.0,21.7789,21.7984,21.6754,21.6818,156800.0
2009-01-23 13:30:00,33.48,33.75,33.47,33.56,220300.0,21.6754,21.8502,21.6689,21.7272,220300.0
2009-01-23 13:40:00,33.57,33.81,33.57,33.7,258000.0,21.7336,21.889,21.7336,21.8178,258000.0
2009-01-23 13:50:00,33.69,33.84,33.57,33.83,218800.0,21.8113,21.9084,21.7336,21.902,218800.0
2009-01-23 14:00:00,33.84,33.94,33.74,33.76,229100.0,21.9084,21.9732,21.8437,21.8566,229100.0
2009-01-23 14:10:00,33.77,33.77,33.53,33.63,224400.0,21.8631,21.8631,21.7077,21.7725,224400.0
2009-01-23 14:20:00,33.62,33.95,33.6,33.7,202700.0,21.766,21.9796,21.753,21.8178,202700.0
2009-01-23 14:30:00,33.72,33.76,33.51,33.61,171000.0,21.8307,21.8566,21.6948,21.7595,171000.0
2009-01-23 14:40:00,33.61,33.73,33.44,33.61,186100.0,21.7595,21.8372,21.6495,21.7595,186100.0
2009-01-23 14:50:00,33.61,33.61,33.1,33.31,238800.0,21.7595,21.7595,21.4293,21.5653,238800.0
2009-01-23 15:00:00,33.31,33.53,33.23,33.26,212600.0,21.5653,21.7077,21.5135,21.5329,212600.0
2009-01-23 15:10:00,33.25,33.48,33.2,33.41,299400.0,21.5265,21.6754,21.4941,21.63,299400.0
2009-01-23 15:20:00,33.4,33.56,33.27,33.27,233400.0,21.6236,21.7272,21.5394,21.5394,233400.0
2009-01-23 15:30:00,33.27,33.5,33.22,33.44,347000.0,21.5394,21.6883,21.507,21.6495,347000.0
2009-01-23 15:40:00,33.44,33.64,33.31,33.4,328000.0,21.6495,21.7789,21.5653,21.6236,328000.0
2009-01-23 15:50:00,33.4,33.56,33.37,33.45,582900.0,21.6236,21.7272,21.6041,21.6559,582900.0
2009-01-26 09:30:00,33.6,33.85,32.8,33.75,246600.0,21.753,21.9149,21.2351,21.8502,246600.0
2009-01-26 09:40:00,33.75,34.02,33.66,33.8,312800.0,21.8502,22.025,21.7919,21.8825,312800.0
2009-01-26 09:50:00,33.8,34.02,33.79,33.99,113100.0,21.8825,22.025,21.8761,22.0055,113100.0
2009-01-26 10:00:00,33.98,34.66,33.97,34.56,434000.0,21.9991,22.4393,21.9926,22.3746,434000.0
2009-01-26 10:10:00,34.57,34.61,34.31,34.4,148800.0,22.381,22.4069,22.2127,22.271,148800.0
2009-01-26 10:20:00,34.39,34.67,34.35,34.49,237000.0,22.2645,22.4458,22.2386,22.3292,237000.0
2009-01-26 10:30:00,34.49,34.63,34.4,34.41,130200.0,22.3292,22.4199,22.271,22.2775,130200.0
2009-01-26 10:40:00,34.41,34.6,34.4,34.54,151900.0,22.2775,22.4005,22.271,22.3616,151900.0
2009-01-26 10:50:00,34.55,34.57,34.46,34.51,103600.0,22.3681,22.381,22.3098,22.3422,103600.0
2009-01-26 11:00:00,34.51,34.65,34.4,34.52,185500.0,22.3422,22.4328,22.271,22.3487,185500.0
2009-01-26 11:10:00,34.52,34.74,34.49,34.49,178800.0,22.3487,22.4911,22.3292,22.3292,178800.0
2009-01-26 11:20:00,34.49,34.5,34.38,34.43,113300.0,22.3292,22.3357,22.258,22.2904,113300.0
2009-01-26 11:30:00,34.44,34.47,34.36,34.37,158500.0,22.2969,22.3163,22.2451,22.2516,158500.0
2009-01-26 11:40:00,34.36,34.37,34.03,34.03,169700.0,22.2451,22.2516,22.0314,22.0314,169700.0
2009-01-26 11:50:00,34.04,34.08,33.98,34.05,185500.0,22.0379,22.0638,21.9991,22.0444,185500.0
2009-01-26 12:00:00,34.05,34.21,34.05,34.07,78900.0,22.0444,22.148,22.0444,22.0573,78900.0
2009-01-26 12:10:00,34.06,34.06,33.91,33.96,80800.0,22.0509,22.0509,21.9537,21.9861,80800.0
2009-01-26 12:20:00,33.96,34.28,33.96,34.25,111200.0,21.9861,22.1933,21.9861,22.1739,111200.0
2009-01-26 12:30:00,34.25,34.37,34.07,34.19,66500.0,22.1739,22.2516,22.0573,22.135,66500.0
2009-01-26 12:40:00,34.19,34.3,34.14,34.16,123300.0,22.135,22.2062,22.1027,22.1156,123300.0
2009-01-26 12:50:00,34.17,34.3,34.02,34.1,123400.0,22.1221,22.2062,22.025,22.0768,123400.0
2009-01-26 13:00:00,34.09,34.2,33.85,34.02,163100.0,22.0703,22.1415,21.9149,22.025,163100.0
2009-01-26 13:10:00,34.01,34.18,33.96,34.11,141400.0,22.0185,22.1285,21.9861,22.0832,141400.0
2009-01-26 13:20:00,34.12,34.16,33.94,33.99,143900.0,22.0897,22.1156,21.9732,22.0055,143900.0
2009-01-26 13:30:00,34.0,34.0,33.72,33.77,227900.0,22.012,22.012,21.8307,21.8631,227900.0
2009-01-26 13:40:00,33.78,33.99,33.77,33.79,131500.0,21.8696,22.0055,21.8631,21.8761,131500.0
2009-01-26 13:50:00,33.79,33.82,33.53,33.6,193900.0,21.8761,21.8955,21.7077,21.753,193900.0
2009-01-26 14:00:00,33.61,33.63,33.28,33.38,247800.0,21.7595,21.7725,21.5459,21.6106,247800.0
2009-01-26 14:10:00,33.38,33.52,33.33,33.52,243300.0,21.6106,21.7013,21.5782,21.7013,243300.0
2009-01-26 14:20:00,33.53,33.64,33.44,33.49,185900.0,21.7077,21.7789,21.6495,21.6818,185900.0
2009-01-26 14:30:00,33.5,33.54,33.45,33.47,263700.0,21.6883,21.7142,21.6559,21.6689,263700.0
2009-01-26 14:40:00,33.46,33.51,33.29,33.49,292400.0,21.6624,21.6948,21.5524,21.6818,292400.0
2009-01-26 14:50:00,33.49,33.53,33.4,33.52,327600.0,21.6818,21.7077,21.6236,21.7013,327600.0
2009-01-26 15:00:00,33.53,33.63,33.42,33.57,370400.0,21.7077,21.7725,21.6365,21.7336,370400.0
2009-01-26 15:10:00,33.58,33.65,33.39,33.44,317400.0,21.7401,21.7854,21.6171,21.6495,317400.0
2009-01-26 15:20:00,33.44,33.67,33.43,33.52,436900.0,21.6495,21.7984,21.643,21.7013,436900.0
2009-01-26 15:30:00,33.53,33.56,33.3,33.31,463600.0,21.7077,21.7272,21.5588,21.5653,463600.0
2009-01-26 15:40:00,33.31,33.38,33.11,33.32,564900.0,21.5653,21.6106,21.4358,21.5718,564900.0
2009-01-26 15:50:00,33.32,33.32,33.06,33.14,1127000.0,21.5718,21.5718,21.4034,21.4552,1127000.0
2009-01-27 09:30:00,33.3,33.45,33.08,33.41,395300.0,21.5588,21.6559,21.4164,21.63,395300.0
2009-01-27 09:40:00,33.43,33.61,33.24,33.29,271500.0,21.643,21.7595,21.52,21.5524,271500.0
2009-01-27 09:50:00,33.29,33.47,33.26,33.29,172500.0,21.5524,21.6689,21.5329,21.5524,172500.0
2009-01-27 10:00:00,33.28,33.35,32.71,32.8,227300.0,21.5459,21.5912,21.1769,21.2351,227300.0
2009-01-27 10:10:00,32.8,32.86,32.56,32.59,284800.0,21.2351,21.274,21.0797,21.0992,284800.0
2009-01-27 10:20:00,32.6,32.91,32.6,32.82,145500.0,21.1056,21.3063,21.1056,21.2481,145500.0
2009-01-27 10:30:00,32.82,32.86,32.69,32.82,141500.0,21.2481,21.274,21.1639,21.2481,141500.0
2009-01-27 10:40:00,32.8,32.81,32.53,32.55,216300.0,21.2351,21.2416,21.0603,21.0733,216300.0
2009-01-27 10:50:00,32.54,32.7,32.52,32.69,175500.0,21.0668,21.1704,21.0538,21.1639,175500.0
2009-01-27 11:00:00,32.69,32.84,32.61,32.78,131300.0,21.1639,21.261,21.1121,21.2222,131300.0
2009-01-27 11:10:00,32.77,33.09,32.65,32.99,141600.0,21.2157,21.4229,21.138,21.3581,141600.0
2009-01-27 11:20:00,32.99,33.04,32.96,33.01,76300.0,21.3581,21.3905,21.3387,21.3711,76300.0
2009-01-27 11:30:00,33.02,33.08,32.85,32.97,76300.0,21.3776,21.4164,21.2675,21.3452,76300.0
2009-01-27 11:40:00,32.95,33.11,32.85,33.11,54100.0,21.3322,21.4358,21.2675,21.4358,54100.0
2009-01-27 11:50:00,33.12,33.2,33.02,33.03,58900.0,21.4423,21.4941,21.3776,21.384,58900.0
2009-01-27 12:00:00,33.02,33.05,32.91,32.99,90900.0,21.3776,21.397,21.3063,21.3581,90900.0
2009-01-27 12:10:00,33.0,33.13,32.9,33.13,91600.0,21.3646,21.4488,21.2999,21.4488,91600.0
2009-01-27 12:20:00,33.14,33.4,33.11,33.38,147500.0,21.4552,21.6236,21.4358,21.6106,147500.0
2009-01-27 12:30:00,33.39,33.41,33.33,33.37,44700.0,21.6171,21.63,21.5782,21.6041,44700.0
2009-01-27 12:40:00,33.37,33.49,33.17,33.37,151200.0,21.6041,21.6818,21.4747,21.6041,151200.0
2009-01-27 12:50:00,33.37,33.43,33.26,33.35,81200.0,21.6041,21.643,21.5329,21.5912,81200.0
2009-01-27 13:00:00,33.33,33.36,32.99,33.14,143900.0,21.5782,21.5977,21.3581,21.4552,143900.0
2009-01-27 13:10:00,33.13,33.33,33.13,33.25,214700.0,21.4488,21.5782,21.4488,21.5265,214700.0
2009-01-27 13:20:00,33.25,33.45,33.21,33.23,184000.0,21.5265,21.6559,21.5006,21.5135,184000.0
2009-01-27 13:30:00,33.23,33.24,33.01,33.07,116100.0,21.5135,21.52,21.3711,21.4099,116100.0
2009-01-27 13:40:00,33.07,33.25,32.94,32.99,194500.0,21.4099,21.5265,21.3258,21.3581,194500.0
2009-01-27 13:50:00,32.98,33.05,32.86,32.86,263400.0,21.3517,21.397,21.274,21.274,263400.0
2009-01-27 14:00:00,32.87,32.87,32.67,32.75,397700.0,21.2804,21.2804,21.151,21.2027,397700.0
2009-01-27 14:10:00,32.75,32.91,32.62,32.83,409900.0,21.2027,21.3063,21.1186,21.2545,409900.0
2009-01-27 14:20:00,32.83,32.84,32.69,32.71,218400.0,21.2545,21.261,21.1639,21.1769,218400.0
2009-01-27 14:30:00,32.71,33.0,32.68,32.87,316400.0,21.1769,21.3646,21.1574,21.2804,316400.0
2009-01-27 14:40:00,32.87,32.93,32.76,32.89,217200.0,21.2804,21.3193,21.2092,21.2934,217200.0
2009-01-27 14:50:00,32.9,33.22,32.87,33.22,485800.0,21.2999,21.507,21.2804,21.507,485800.0
2009-01-27 15:00:00,33.22,33.37,33.03,33.36,564200.0,21.507,21.6041,21.384,21.5977,564200.0
2009-01-27 15:10:00,33.36,33.43,33.3,33.4,333400.0,21.5977,21.643,21.5588,21.6236,333400.0
2009-01-27 15:20:00,33.41,33.64,33.4,33.56,423700.0,21.63,21.7789,21.6236,21.7272,423700.0
2009-01-27 15:30:00,33.56,33.56,33.36,33.44,437000.0,21.7272,21.7272,21.5977,21.6495,437000.0
2009-01-27 15:40:00,33.43,33.5,33.38,33.44,457600.0,21.643,21.6883,21.6106,21.6495,457600.0
2009-01-27 15:50:00,33.45,33.46,33.35,33.35,601000.0,21.6559,21.6624,21.5912,21.5912,601000.0
2009-01-28 09:30:00,34.42,35.0,34.33,34.9,523900.0,22.2839,22.6594,22.2257,22.5947,523900.0
2009-01-28 09:40:00,34.9,35.15,34.84,34.96,516000.0,22.5947,22.7565,22.5558,22.6335,516000.0
2009-01-28 09:50:00,34.96,35.03,34.61,34.65,421300.0,22.6335,22.6788,22.4069,22.4328,421300.0
2009-01-28 10:00:00,34.65,34.92,34.65,34.74,375900.0,22.4328,22.6076,22.4328,22.4911,375900.0
2009-01-28 10:10:00,34.74,35.05,34.72,35.04,235200.0,22.4911,22.6918,22.4782,22.6853,235200.0
2009-01-28 10:20:00,35.05,35.06,34.91,34.92,203100.0,22.6918,22.6983,22.6012,22.6076,203100.0
2009-01-28 10:30:00,34.93,35.03,34.79,34.79,321400.0,22.6141,22.6788,22.5235,22.5235,321400.0
2009-01-28 10:40:00,34.8,34.99,34.79,34.94,233600.0,22.5299,22.653,22.5235,22.6206,233600.0
2009-01-28 10:50:00,34.94,34.94,34.77,34.92,165300.0,22.6206,22.6206,22.5105,22.6076,165300.0
2009-01-28 11:00:00,34.92,35.07,34.91,35.0,320100.0,22.6076,22.7047,22.6012,22.6594,320100.0
2009-01-28 11:10:00,35.01,35.08,34.92,35.04,185200.0,22.6659,22.7112,22.6076,22.6853,185200.0
2009-01-28 11:20:00,35.05,35.29,35.04,35.13,323400.0,22.6918,22.8472,22.6853,22.7436,323400.0
2009-01-28 11:30:00,35.14,35.34,35.12,35.33,196600.0,22.7501,22.8795,22.7371,22.8731,196600.0
2009-01-28 11:40:00,35.33,35.35,35.07,35.07,268100.0,22.8731,22.886,22.7047,22.7047,268100.0
2009-01-28 11:50:00,35.08,35.12,34.94,35.01,201700.0,22.7112,22.7371,22.6206,22.6659,201700.0
2009-01-28 12:00:00,34.99,35.13,34.98,35.11,99500.0,22.653,22.7436,22.6465,22.7306,99500.0
2009-01-28 12:10:00,35.12,35.19,35.1,35.12,138000.0,22.7371,22.7824,22.7242,22.7371,138000.0
2009-01-28 12:20:00,35.11,35.2,35.1,35.14,82300.0,22.7306,22.7889,22.7242,22.7501,82300.0
2009-01-28 12:30:00,35.14,35.2,35.09,35.18,73000.0,22.7501,22.7889,22.7177,22.776,73000.0
2009-01-28 12:40:00,35.17,35.18,35.1,35.15,66500.0,22.7695,22.776,22.7242,22.7565,66500.0
2009-01-28 12:50:00,35.16,35.24,35.12,35.13,144800.0,22.763,22.8148,22.7371,22.7436,144800.0
2009-01-28 13:00:00,35.13,35.17,34.99,35.14,226800.0,22.7436,22.7695,22.653,22.7501,226800.0
2009-01-28 13:10:00,35.15,35.2,35.11,35.13,78200.0,22.7565,22.7889,22.7306,22.7436,78200.0
2009-01-28 13:20:00,35.13,35.23,35.13,35.17,128500.0,22.7436,22.8083,22.7436,22.7695,128500.0
2009-01-28 13:30:00,35.18,35.21,35.14,35.18,131700.0,22.776,22.7954,22.7501,22.776,131700.0
2009-01-28 13:40:00,35.18,35.28,35.16,35.21,121300.0,22.776,22.8407,22.763,22.7954,121300.0
2009-01-28 13:50:00,35.21,35.25,35.11,35.11,153300.0,22.7954,22.8213,22.7306,22.7306,153300.0
2009-01-28 14:00:00,35.11,35.2,35.0,35.17,290400.0,22.7306,22.7889,22.6594,22.7695,290400.0
2009-01-28 14:10:00,35.17,35.45,35.1,35.38,173600.0,22.7695,22.9508,22.7242,22.9054,173600.0
2009-01-28 14:20:00,35.38,35.38,35.05,35.15,336200.0,22.9054,22.9054,22.6918,22.7565,336200.0
2009-01-28 14:30:00,35.14,35.18,34.73,34.76,483000.0,22.7501,22.776,22.4846,22.504,483000.0
2009-01-28 14:40:00,34.75,34.9,34.73,34.9,260000.0,22.4976,22.5947,22.4846,22.5947,260000.0
2009-01-28 14:50:00,34.9,34.93,34.75,34.93,145800.0,22.5947,22.6141,22.4976,22.6141,145800.0
2009-01-28 15:00:00,34.93,35.04,34.54,34.67,231800.0,22.6141,22.6853,22.3616,22.4458,231800.0
2009-01-28 15:10:00,34.68,34.79,34.59,34.7,267200.0,22.4523,22.5235,22.394,22.4652,267200.0
2009-01-28 15:20:00,34.71,34.78,34.58,34.67,162000.0,22.4717,22.517,22.3875,22.4458,162000.0
2009-01-28 15:30:00,34.67,34.75,34.58,34.73,215600.0,22.4458,22.4976,22.3875,22.4846,215600.0
2009-01-28 15:40:00,34.72,34.92,34.72,34.9,357100.0,22.4782,22.6076,22.4782,22.5947,357100.0
2009-01-28 15:50:00,34.9,34.97,34.8,34.89,549500.0,22.5947,22.64,22.5299,22.5882,549500.0
2009-01-29 09:30:00,34.57,34.8,34.18,34.54,400600.0,22.381,22.5299,22.1285,22.3616,400600.0
2009-01-29 09:40:00,34.53,34.64,34.39,34.46,217500.0,22.3551,22.4264,22.2645,22.3098,217500.0
2009-01-29 09:50:00,34.46,34.46,34.05,34.13,206600.0,22.3098,22.3098,22.0444,22.0962,206600.0
2009-01-29 10:00:00,34.12,34.12,33.91,34.01,247600.0,22.0897,22.0897,21.9537,22.0185,247600.0
2009-01-29 10:10:00,34.01,34.27,33.89,34.2,106900.0,22.0185,22.1868,21.9408,22.1415,106900.0
2009-01-29 10:20:00,34.2,34.25,34.0,34.1,192300.0,22.1415,22.1739,22.012,22.0768,192300.0
2009-01-29 10:30:00,34.11,34.35,34.1,34.34,198400.0,22.0832,22.2386,22.0768,22.2321,198400.0
2009-01-29 10:40:00,34.34,34.41,34.25,34.35,279700.0,22.2321,22.2775,22.1739,22.2386,279700.0
2009-01-29 10:50:00,34.34,34.48,34.32,34.41,228100.0,22.2321,22.3228,22.2192,22.2775,228100.0
2009-01-29 11:00:00,34.41,34.41,34.25,34.33,97700.0,22.2775,22.2775,22.1739,22.2257,97700.0
2009-01-29 11:10:00,34.32,34.48,34.32,34.43,177900.0,22.2192,22.3228,22.2192,22.2904,177900.0
2009-01-29 11:20:00,34.42,34.45,34.17,34.18,155000.0,22.2839,22.3033,22.1221,22.1285,155000.0
2009-01-29 11:30:00,34.18,34.28,34.13,34.17,103700.0,22.1285,22.1933,22.0962,22.1221,103700.0
2009-01-29 11:40:00,34.18,34.26,34.11,34.15,93300.0,22.1285,22.1803,22.0832,22.1091,93300.0
2009-01-29 11:50:00,34.15,34.16,34.12,34.15,87600.0,22.1091,22.1156,22.0897,22.1091,87600.0
2009-01-29 12:00:00,34.14,34.15,34.01,34.04,133800.0,22.1027,22.1091,22.0185,22.0379,133800.0
2009-01-29 12:10:00,34.05,34.05,34.0,34.02,168000.0,22.0444,22.0444,22.012,22.025,168000.0
2009-01-29 12:20:00,34.02,34.04,33.95,34.02,214400.0,22.025,22.0379,21.9796,22.025,214400.0
2009-01-29 12:30:00,34.01,34.04,33.9,33.9,136400.0,22.0185,22.0379,21.9473,21.9473,136400.0
2009-01-29 12:40:00,33.91,34.01,33.88,33.97,129700.0,21.9537,22.0185,21.9343,21.9926,129700.0
2009-01-29 12:50:00,33.97,33.98,33.79,33.84,133500.0,21.9926,21.9991,21.8761,21.9084,133500.0
2009-01-29 13:00:00,33.84,33.84,33.67,33.68,186700.0,21.9084,21.9084,21.7984,21.8048,186700.0
2009-01-29 13:10:00,33.67,33.67,33.56,33.57,135900.0,21.7984,21.7984,21.7272,21.7336,135900.0
2009-01-29 13:20:00,33.58,33.59,33.47,33.58,161000.0,21.7401,21.7466,21.6689,21.7401,161000.0
2009-01-29 13:30:00,33.59,33.61,33.36,33.41,226800.0,21.7466,21.7595,21.5977,21.63,226800.0
2009-01-29 13:40:00,33.4,33.52,33.33,33.35,261400.0,21.6236,21.7013,21.5782,21.5912,261400.0
2009-01-29 13:50:00,33.35,33.36,33.18,33.22,270400.0,21.5912,21.5977,21.4811,21.507,270400.0
2009-01-29 14:00:00,33.22,33.38,33.22,33.36,261200.0,21.507,21.6106,21.507,21.5977,261200.0
2009-01-29 14:10:00,33.35,33.4,33.33,33.39,254400.0,21.5912,21.6236,21.5782,21.6171,254400.0
2009-01-29 14:20:00,33.4,33.41,33.28,33.29,240700.0,21.6236,21.63,21.5459,21.5524,240700.0
2009-01-29 14:30:00,33.29,33.32,33.22,33.23,204800.0,21.5524,21.5718,21.507,21.5135,204800.0
2009-01-29 14:40:00,33.23,33.33,33.18,33.19,344200.0,21.5135,21.5782,21.4811,21.4876,344200.0
2009-01-29 14:50:00,33.2,33.27,33.09,33.11,405900.0,21.4941,21.5394,21.4229,21.4358,405900.0
2009-01-29 15:00:00,33.11,33.31,33.08,33.14,514500.0,21.4358,21.5653,21.4164,21.4552,514500.0
2009-01-29 15:10:00,33.15,33.15,33.0,33.08,583800.0,21.4617,21.4617,21.3646,21.4164,583800.0
2009-01-29 15:20:00,33.08,33.1,32.84,32.94,387200.0,21.4164,21.4293,21.261,21.3258,387200.0
2009-01-29 15:30:00,32.94,32.94,32.65,32.71,713500.0,21.3258,21.3258,21.138,21.1769,713500.0
2009-01-29 15:40:00,32.72,32.86,32.59,32.64,806400.0,21.1833,21.274,21.0992,21.1315,806400.0
2009-01-29 15:50:00,32.64,32.74,32.61,32.7,843900.0,21.1315,21.1963,21.1121,21.1704,843900.0
2009-01-30 09:30:00,32.94,33.02,32.51,32.54,302900.0,21.3258,21.3776,21.0474,21.0668,302900.0
2009-01-30 09:40:00,32.55,32.56,32.06,32.14,352900.0,21.0733,21.0797,20.756,20.8078,352900.0
2009-01-30 09:50:00,32.14,32.36,32.03,32.03,385800.0,20.8078,20.9503,20.7366,20.7366,385800.0
2009-01-30 10:00:00,32.03,32.29,32.0,32.24,559400.0,20.7366,20.9049,20.7172,20.8726,559400.0
2009-01-30 10:10:00,32.25,32.29,32.17,32.2,352900.0,20.879,20.9049,20.8272,20.8467,352900.0
2009-01-30 10:20:00,32.2,32.25,32.18,32.2,294400.0,20.8467,20.879,20.8337,20.8467,294400.0
2009-01-30 10:30:00,32.2,32.25,32.11,32.25,327600.0,20.8467,20.879,20.7884,20.879,327600.0
2009-01-30 10:40:00,32.25,32.3,32.25,32.29,173000.0,20.879,20.9114,20.879,20.9049,173000.0
2009-01-30 10:50:00,32.29,32.34,32.23,32.28,198800.0,20.9049,20.9373,20.8661,20.8985,198800.0
2009-01-30 11:00:00,32.28,32.31,32.18,32.22,312500.0,20.8985,20.9179,20.8337,20.8596,312500.0
2009-01-30 11:10:00,32.21,32.22,32.08,32.14,240800.0,20.8531,20.8596,20.769,20.8078,240800.0
2009-01-30 11:20:00,32.14,32.15,31.78,31.86,208400.0,20.8078,20.8143,20.5748,20.6266,208400.0
2009-01-30 11:30:00,31.88,32.05,31.82,31.98,402600.0,20.6395,20.7496,20.6007,20.7042,402600.0
2009-01-30 11:40:00,31.98,32.0,31.79,31.84,178000.0,20.7042,20.7172,20.5812,20.6136,178000.0
2009-01-30 11:50:00,31.82,31.87,31.82,31.84,216700.0,20.6007,20.633,20.6007,20.6136,216700.0
2009-01-30 12:00:00,31.84,31.9,31.77,31.89,134800.0,20.6136,20.6524,20.5683,20.646,134800.0
2009-01-30 12:10:00,31.89,31.97,31.86,31.95,221700.0,20.646,20.6978,20.6266,20.6848,221700.0
2009-01-30 12:20:00,31.96,31.97,31.9,31.91,271700.0,20.6913,20.6978,20.6524,20.6589,271700.0
2009-01-30 12:30:00,31.92,31.92,31.84,31.88,183900.0,20.6654,20.6654,20.6136,20.6395,183900.0
2009-01-30 12:40:00,31.88,31.96,31.86,31.96,104700.0,20.6395,20.6913,20.6266,20.6913,104700.0
2009-01-30 12:50:00,31.95,32.01,31.93,31.95,220700.0,20.6848,20.7237,20.6719,20.6848,220700.0
2009-01-30 13:00:00,31.94,31.95,31.87,31.89,399800.0,20.6783,20.6848,20.633,20.646,399800.0
2009-01-30 13:10:00,31.88,31.89,31.77,31.79,291900.0,20.6395,20.646,20.5683,20.5812,291900.0
2009-01-30 13:20:00,31.78,31.84,31.64,31.78,203400.0,20.5748,20.6136,20.4841,20.5748,203400.0
2009-01-30 13:30:00,31.78,31.8,31.63,31.68,356300.0,20.5748,20.5877,20.4776,20.51,356300.0
2009-01-30 13:40:00,31.67,31.73,31.53,31.73,302500.0,20.5035,20.5424,20.4129,20.5424,302500.0
2009-01-30 13:50:00,31.74,31.75,31.6,31.61,271600.0,20.5489,20.5553,20.4582,20.4647,271600.0
2009-01-30 14:00:00,31.61,31.74,31.56,31.71,338300.0,20.4647,20.5489,20.4323,20.5294,338300.0
2009-01-30 14:10:00,31.72,31.82,31.65,31.7,260800.0,20.5359,20.6007,20.4906,20.523,260800.0
2009-01-30 14:20:00,31.72,31.9,31.63,31.84,281100.0,20.5359,20.6524,20.4776,20.6136,281100.0
2009-01-30 14:30:00,31.84,31.92,31.72,31.73,247100.0,20.6136,20.6654,20.5359,20.5424,247100.0
2009-01-30 14:40:00,31.72,31.75,31.57,31.64,275000.0,20.5359,20.5553,20.4388,20.4841,275000.0
2009-01-30 14:50:00,31.64,31.7,31.54,31.61,220000.0,20.4841,20.523,20.4194,20.4647,220000.0
2009-01-30 15:00:00,31.61,31.71,31.51,31.56,282700.0,20.4647,20.5294,20.4,20.4323,282700.0
2009-01-30 15:10:00,31.56,31.72,31.5,31.51,328600.0,20.4323,20.5359,20.3935,20.4,328600.0
2009-01-30 15:20:00,31.51,31.61,31.4,31.46,467000.0,20.4,20.4647,20.3287,20.3676,467000.0
2009-01-30 15:30:00,31.46,31.47,31.28,31.31,509100.0,20.3676,20.3741,20.2511,20.2705,509100.0
2009-01-30 15:40:00,31.32,31.52,31.27,31.36,954300.0,20.2769,20.4064,20.2446,20.3028,954300.0
2009-01-30 15:50:00,31.36,31.42,31.17,31.19,1286500.0,20.3028,20.3417,20.1798,20.1928,1286500.0
2009-02-02 09:30:00,30.25,30.65,30.14,30.42,492100.0,19.5842,19.8432,19.513,19.6943,492100.0
2009-02-02 09:40:00,30.44,30.75,30.32,30.7,442400.0,19.7072,19.9079,19.6295,19.8756,442400.0
2009-02-02 09:50:00,30.72,31.03,30.66,30.96,413600.0,19.8885,20.0892,19.8497,20.0439,413600.0
2009-02-02 10:00:00,30.96,31.19,30.95,31.12,498800.0,20.0439,20.1928,20.0374,20.1475,498800.0
2009-02-02 10:10:00,31.12,31.13,30.91,31.0,429200.0,20.1475,20.1539,20.0115,20.0698,429200.0
2009-02-02 10:20:00,31.0,31.04,30.82,30.85,553800.0,20.0698,20.0957,19.9532,19.9727,553800.0
2009-02-02 10:30:00,30.85,30.86,30.65,30.78,491600.0,19.9727,19.9791,19.8432,19.9273,491600.0
2009-02-02 10:40:00,30.79,30.8,30.59,30.62,310800.0,19.9338,19.9403,19.8043,19.8238,310800.0
2009-02-02 10:50:00,30.62,30.65,30.42,30.5,462000.0,19.8238,19.8432,19.6943,19.7461,462000.0
2009-02-02 11:00:00,30.5,30.63,30.47,30.5,322100.0,19.7461,19.8302,19.7266,19.7461,322100.0
2009-02-02 11:10:00,30.5,30.57,30.43,30.53,300900.0,19.7461,19.7914,19.7008,19.7655,300900.0
2009-02-02 11:20:00,30.53,30.57,30.48,30.55,223300.0,19.7655,19.7914,19.7331,19.7784,223300.0
2009-02-02 11:30:00,30.55,30.68,30.55,30.6,264600.0,19.7784,19.8626,19.7784,19.8108,264600.0
2009-02-02 11:40:00,30.6,30.69,30.55,30.65,265900.0,19.8108,19.8691,19.7784,19.8432,265900.0
2009-02-02 11:50:00,30.65,30.74,30.62,30.67,228300.0,19.8432,19.9015,19.8238,19.8561,228300.0
2009-02-02 12:00:00,30.68,30.89,30.68,30.77,299300.0,19.8626,19.9986,19.8626,19.9209,299300.0
2009-02-02 12:10:00,30.77,30.77,30.72,30.75,135400.0,19.9209,19.9209,19.8885,19.9079,135400.0
2009-02-02 12:20:00,30.75,30.77,30.67,30.69,206300.0,19.9079,19.9209,19.8561,19.8691,206300.0
2009-02-02 12:30:00,30.69,30.81,30.68,30.79,457200.0,19.8691,19.9468,19.8626,19.9338,457200.0
2009-02-02 12:40:00,30.79,30.82,30.66,30.67,261200.0,19.9338,19.9532,19.8497,19.8561,261200.0
2009-02-02 12:50:00,30.67,30.74,30.63,30.68,134000.0,19.8561,19.9015,19.8302,19.8626,134000.0
2009-02-02 13:00:00,30.68,30.71,30.43,30.44,291900.0,19.8626,19.882,19.7008,19.7072,291900.0
2009-02-02 13:10:00,30.44,30.45,30.22,30.33,350500.0,19.7072,19.7137,19.5648,19.636,350500.0
2009-02-02 13:20:00,30.33,30.4,30.3,30.3,333100.0,19.636,19.6813,19.6166,19.6166,333100.0
2009-02-02 13:30:00,30.3,30.52,30.27,30.52,310200.0,19.6166,19.759,19.5972,19.759,310200.0
2009-02-02 13:40:00,30.52,30.72,30.52,30.67,327000.0,19.759,19.8885,19.759,19.8561,327000.0
2009-02-02 13:50:00,30.66,30.67,30.27,30.4,288100.0,19.8497,19.8561,19.5972,19.6813,288100.0
2009-02-02 14:00:00,30.4,30.42,30.23,30.23,195600.0,19.6813,19.6943,19.5713,19.5713,195600.0
2009-02-02 14:10:00,30.23,30.35,30.15,30.33,191600.0,19.5713,19.649,19.5195,19.636,191600.0
2009-02-02 14:20:00,30.33,30.33,30.03,30.09,354300.0,19.636,19.636,19.4418,19.4806,354300.0
2009-02-02 14:30:00,30.09,30.18,30.07,30.07,906800.0,19.4806,19.5389,19.4677,19.4677,906800.0
2009-02-02 14:40:00,30.08,30.17,29.89,29.93,628900.0,19.4742,19.5324,19.3512,19.377,628900.0
2009-02-02 14:50:00,29.93,30.02,29.88,29.92,311800.0,19.377,19.4353,19.3447,19.3706,311800.0
2009-02-02 15:00:00,29.91,30.14,29.88,30.14,244000.0,19.3641,19.513,19.3447,19.513,244000.0
2009-02-02 15:10:00,30.14,30.34,30.07,30.31,437500.0,19.513,19.6425,19.4677,19.6231,437500.0
2009-02-02 15:20:00,30.31,30.32,30.11,30.18,496800.0,19.6231,19.6295,19.4936,19.5389,496800.0
2009-02-02 15:30:00,30.18,30.29,30.12,30.17,719200.0,19.5389,19.6101,19.5001,19.5324,719200.0
2009-02-02 15:40:00,30.17,30.51,30.16,30.19,833900.0,19.5324,19.7525,19.526,19.5454,833900.0
2009-02-02 15:50:00,30.19,30.35,30.17,30.2,1336300.0,19.5454,19.649,19.5324,19.5518,1336300.0
2009-02-03 09:30:00,30.48,30.8,30.37,30.53,261800.0,19.7331,19.9403,19.6619,19.7655,261800.0
2009-02-03 09:40:00,30.52,30.58,30.1,30.27,277900.0,19.759,19.7979,19.4871,19.5972,277900.0
2009-02-03 09:50:00,30.27,30.64,30.25,30.62,298400.0,19.5972,19.8367,19.5842,19.8238,298400.0
2009-02-03 10:00:00,30.62,30.77,30.47,30.5,447900.0,19.8238,19.9209,19.7266,19.7461,447900.0
2009-02-03 10:10:00,30.51,30.57,30.37,30.39,296500.0,19.7525,19.7914,19.6619,19.6749,296500.0
2009-02-03 10:20:00,30.4,30.5,30.3,30.45,181500.0,19.6813,19.7461,19.6166,19.7137,181500.0
2009-02-03 10:30:00,30.45,30.7,30.4,30.55,272800.0,19.7137,19.8756,19.6813,19.7784,272800.0
2009-02-03 10:40:00,30.55,30.85,30.54,30.82,258300.0,19.7784,19.9727,19.772,19.9532,258300.0
2009-02-03 10:50:00,30.81,30.95,30.72,30.93,253200.0,19.9468,20.0374,19.8885,20.0245,253200.0
2009-02-03 11:00:00,30.92,31.08,30.88,30.97,375300.0,20.018,20.1216,19.9921,20.0504,375300.0
2009-02-03 11:10:00,30.97,31.38,30.94,31.38,428100.0,20.0504,20.3158,20.0309,20.3158,428100.0
2009-02-03 11:20:00,31.38,31.59,31.15,31.21,716200.0,20.3158,20.4518,20.1669,20.2057,716200.0
2009-02-03 11:30:00,31.21,31.43,31.18,31.37,324900.0,20.2057,20.3482,20.1863,20.3093,324900.0
2009-02-03 11:40:00,31.38,31.51,31.33,31.4,232300.0,20.3158,20.4,20.2834,20.3287,232300.0
2009-02-03 11:50:00,31.41,31.41,31.25,31.36,104800.0,20.3352,20.3352,20.2316,20.3028,104800.0
2009-02-03 12:00:00,31.37,31.46,31.35,31.36,208700.0,20.3093,20.3676,20.2964,20.3028,208700.0
2009-02-03 12:10:00,31.36,31.59,31.32,31.44,242100.0,20.3028,20.4518,20.2769,20.3546,242100.0
2009-02-03 12:20:00,31.44,31.52,31.41,31.44,150400.0,20.3546,20.4064,20.3352,20.3546,150400.0
2009-02-03 12:30:00,31.43,31.55,31.41,31.43,102000.0,20.3482,20.4259,20.3352,20.3482,102000.0
2009-02-03 12:40:00,31.44,31.5,31.39,31.39,148000.0,20.3546,20.3935,20.3223,20.3223,148000.0
2009-02-03 12:50:00,31.39,31.44,31.18,31.18,100900.0,20.3223,20.3546,20.1863,20.1863,100900.0
2009-02-03 13:00:00,31.18,31.2,31.08,31.15,179900.0,20.1863,20.1993,20.1216,20.1669,179900.0
2009-02-03 13:10:00,31.14,31.36,31.14,31.31,138100.0,20.1604,20.3028,20.1604,20.2705,138100.0
2009-02-03 13:20:00,31.3,31.36,31.24,31.34,129700.0,20.264,20.3028,20.2252,20.2899,129700.0
2009-02-03 13:30:00,31.34,31.58,31.3,31.58,302300.0,20.2899,20.4453,20.264,20.4453,302300.0
2009-02-03 13:40:00,31.58,31.67,31.51,31.53,463300.0,20.4453,20.5035,20.4,20.4129,463300.0
2009-02-03 13:50:00,31.53,31.66,31.41,31.58,220700.0,20.4129,20.4971,20.3352,20.4453,220700.0
2009-02-03 14:00:00,31.58,31.83,31.56,31.83,481800.0,20.4453,20.6071,20.4323,20.6071,481800.0
2009-02-03 14:10:00,31.84,32.11,31.83,32.01,737400.0,20.6136,20.7884,20.6071,20.7237,737400.0
2009-02-03 14:20:00,32.01,32.42,32.01,32.06,816100.0,20.7237,20.9891,20.7237,20.756,816100.0
2009-02-03 14:30:00,32.07,32.28,31.93,32.11,446700.0,20.7625,20.8985,20.6719,20.7884,446700.0
2009-02-03 14:40:00,32.11,32.23,31.96,31.97,280500.0,20.7884,20.8661,20.6913,20.6978,280500.0
2009-02-03 14:50:00,31.97,32.0,31.81,31.91,352000.0,20.6978,20.7172,20.5942,20.6589,352000.0
2009-02-03 15:00:00,31.9,32.03,31.8,32.03,427500.0,20.6524,20.7366,20.5877,20.7366,427500.0
2009-02-03 15:10:00,32.03,32.27,32.03,32.2,448000.0,20.7366,20.892,20.7366,20.8467,448000.0
2009-02-03 15:20:00,32.2,32.47,32.06,32.3,642700.0,20.8467,21.0215,20.756,20.9114,642700.0
2009-02-03 15:30:00,32.29,32.31,32.01,32.03,597800.0,20.9049,20.9179,20.7237,20.7366,597800.0
2009-02-03 15:40:00,32.04,32.16,32.01,32.04,671200.0,20.7431,20.8208,20.7237,20.7431,671200.0
2009-02-03 15:50:00,32.04,32.16,32.0,32.1,821700.0,20.7431,20.8208,20.7172,20.7819,821700.0
2009-02-04 09:30:00,31.65,31.97,31.17,31.89,743100.0,20.4906,20.6978,20.1798,20.646,743100.0
2009-02-04 09:40:00,31.89,32.44,31.79,31.95,423300.0,20.646,21.0021,20.5812,20.6848,423300.0
2009-02-04 09:50:00,31.95,32.24,31.85,32.1,225000.0,20.6848,20.8726,20.6201,20.7819,225000.0
2009-02-04 10:00:00,32.12,32.56,32.11,32.44,347400.0,20.7949,21.0797,20.7884,21.0021,347400.0
2009-02-04 10:10:00,32.44,32.69,32.43,32.49,276400.0,21.0021,21.1639,20.9956,21.0344,276400.0
2009-02-04 10:20:00,32.49,32.62,32.35,32.36,229900.0,21.0344,21.1186,20.9438,20.9503,229900.0
2009-02-04 10:30:00,32.35,32.55,32.33,32.37,214900.0,20.9438,21.0733,20.9308,20.9567,214900.0
2009-02-04 10:40:00,32.36,32.47,32.21,32.25,196600.0,20.9503,21.0215,20.8531,20.879,196600.0
2009-02-04 10:50:00,32.25,32.4,32.18,32.36,209800.0,20.879,20.9762,20.8337,20.9503,209800.0
2009-02-04 11:00:00,32.36,32.42,32.29,32.4,198000.0,20.9503,20.9891,20.9049,20.9762,198000.0
2009-02-04 11:10:00,32.39,32.6,32.18,32.28,259000.0,20.9697,21.1056,20.8337,20.8985,259000.0
2009-02-04 11:20:00,32.28,32.31,32.05,32.17,356300.0,20.8985,20.9179,20.7496,20.8272,356300.0
2009-02-04 11:30:00,32.17,32.19,32.01,32.09,111700.0,20.8272,20.8402,20.7237,20.7755,111700.0
2009-02-04 11:40:00,32.09,32.12,31.88,31.97,178700.0,20.7755,20.7949,20.6395,20.6978,178700.0
2009-02-04 11:50:00,31.96,32.04,31.93,31.94,94700.0,20.6913,20.7431,20.6719,20.6783,94700.0
2009-02-04 12:00:00,31.93,32.08,31.86,32.03,129400.0,20.6719,20.769,20.6266,20.7366,129400.0
2009-02-04 12:10:00,32.03,32.06,32.0,32.06,130400.0,20.7366,20.756,20.7172,20.756,130400.0
2009-02-04 12:20:00,32.06,32.13,31.97,32.11,191700.0,20.756,20.8014,20.6978,20.7884,191700.0
2009-02-04 12:30:00,32.11,32.21,32.09,32.18,170900.0,20.7884,20.8531,20.7755,20.8337,170900.0
2009-02-04 12:40:00,32.18,32.24,32.12,32.12,84800.0,20.8337,20.8726,20.7949,20.7949,84800.0
2009-02-04 12:50:00,32.12,32.13,31.97,31.99,199400.0,20.7949,20.8014,20.6978,20.7107,199400.0
2009-02-04 13:00:00,31.99,32.0,31.73,31.94,249600.0,20.7107,20.7172,20.5424,20.6783,249600.0
2009-02-04 13:10:00,31.94,31.94,31.74,31.8,237500.0,20.6783,20.6783,20.5489,20.5877,237500.0
2009-02-04 13:20:00,31.81,32.0,31.78,31.9,220500.0,20.5942,20.7172,20.5748,20.6524,220500.0
2009-02-04 13:30:00,31.91,31.92,31.7,31.73,116300.0,20.6589,20.6654,20.523,20.5424,116300.0
2009-02-04 13:40:00,31.74,31.74,31.5,31.58,254800.0,20.5489,20.5489,20.3935,20.4453,254800.0
2009-02-04 13:50:00,31.59,31.71,31.43,31.68,443600.0,20.4518,20.5294,20.3482,20.51,443600.0
2009-02-04 14:00:00,31.68,31.69,31.55,31.55,352800.0,20.51,20.5165,20.4259,20.4259,352800.0
2009-02-04 14:10:00,31.55,31.74,31.54,31.68,230000.0,20.4259,20.5489,20.4194,20.51,230000.0
2009-02-04 14:20:00,31.69,31.78,31.59,31.64,336500.0,20.5165,20.5748,20.4518,20.4841,336500.0
2009-02-04 14:30:00,31.63,31.68,31.5,31.58,515700.0,20.4776,20.51,20.3935,20.4453,515700.0
2009-02-04 14:40:00,31.57,31.59,31.24,31.44,658000.0,20.4388,20.4518,20.2252,20.3546,658000.0
2009-02-04 14:50:00,31.44,31.47,31.21,31.47,562100.0,20.3546,20.3741,20.2057,20.3741,562100.0
2009-02-04 15:00:00,31.46,31.58,31.26,31.43,573300.0,20.3676,20.4453,20.2381,20.3482,573300.0
2009-02-04 15:10:00,31.44,31.48,31.29,31.46,307900.0,20.3546,20.3805,20.2575,20.3676,307900.0
2009-02-04 15:20:00,31.44,31.49,31.26,31.31,371800.0,20.3546,20.387,20.2381,20.2705,371800.0
2009-02-04 15:30:00,31.3,31.46,31.19,31.38,450400.0,20.264,20.3676,20.1928,20.3158,450400.0
2009-02-04 15:40:00,31.39,31.46,31.19,31.23,790500.0,20.3223,20.3676,20.1928,20.2187,790500.0
2009-02-04 15:50:00,31.23,31.38,31.21,31.3,1489800.0,20.2187,20.3158,20.2057,20.264,1489800.0
2009-02-05 09:30:00,31.03,32.44,31.03,32.25,767800.0,20.0892,21.0021,20.0892,20.879,767800.0
2009-02-05 09:40:00,32.26,32.52,32.03,32.25,727200.0,20.8855,21.0538,20.7366,20.879,727200.0
2009-02-05 09:50:00,32.26,32.34,31.64,31.7,537900.0,20.8855,20.9373,20.4841,20.523,537900.0
2009-02-05 10:00:00,31.7,31.85,31.55,31.61,344800.0,20.523,20.6201,20.4259,20.4647,344800.0
2009-02-05 10:10:00,31.6,31.94,31.55,31.64,253100.0,20.4582,20.6783,20.4259,20.4841,253100.0
2009-02-05 10:20:00,31.63,31.68,31.38,31.46,255800.0,20.4776,20.51,20.3158,20.3676,255800.0
2009-02-05 10:30:00,31.48,31.83,31.3,31.8,234700.0,20.3805,20.6071,20.264,20.5877,234700.0
2009-02-05 10:40:00,31.8,32.32,31.78,32.31,384200.0,20.5877,20.9244,20.5748,20.9179,384200.0
2009-02-05 10:50:00,32.31,32.42,32.14,32.31,361700.0,20.9179,20.9891,20.8078,20.9179,361700.0
2009-02-05 11:00:00,32.32,32.95,32.3,32.9,725100.0,20.9244,21.3322,20.9114,21.2999,725100.0
2009-02-05 11:10:00,32.9,32.92,32.39,32.43,486200.0,21.2999,21.3128,20.9697,20.9956,486200.0
2009-02-05 11:20:00,32.41,32.68,32.36,32.47,115500.0,20.9826,21.1574,20.9503,21.0215,115500.0
2009-02-05 11:30:00,32.46,32.77,32.43,32.55,332400.0,21.015,21.2157,20.9956,21.0733,332400.0
2009-02-05 11:40:00,32.55,32.6,32.48,32.53,151000.0,21.0733,21.1056,21.0279,21.0603,151000.0
2009-02-05 11:50:00,32.53,32.64,32.48,32.62,173600.0,21.0603,21.1315,21.0279,21.1186,173600.0
2009-02-05 12:00:00,32.62,32.84,32.62,32.8,263800.0,21.1186,21.261,21.1186,21.2351,263800.0
2009-02-05 12:10:00,32.8,32.89,32.67,32.75,178700.0,21.2351,21.2934,21.151,21.2027,178700.0
2009-02-05 12:20:00,32.76,32.89,32.68,32.68,110000.0,21.2092,21.2934,21.1574,21.1574,110000.0
2009-02-05 12:30:00,32.69,32.82,32.68,32.78,122500.0,21.1639,21.2481,21.1574,21.2222,122500.0
2009-02-05 12:40:00,32.77,32.91,32.63,32.69,180800.0,21.2157,21.3063,21.1251,21.1639,180800.0
2009-02-05 12:50:00,32.68,32.83,32.55,32.79,154000.0,21.1574,21.2545,21.0733,21.2286,154000.0
2009-02-05 13:00:00,32.81,32.83,32.57,32.78,93200.0,21.2416,21.2545,21.0862,21.2222,93200.0
2009-02-05 13:10:00,32.78,32.81,32.53,32.55,158000.0,21.2222,21.2416,21.0603,21.0733,158000.0
2009-02-05 13:20:00,32.55,32.58,32.3,32.33,168500.0,21.0733,21.0927,20.9114,20.9308,168500.0
2009-02-05 13:30:00,32.34,32.55,32.33,32.33,200000.0,20.9373,21.0733,20.9308,20.9308,200000.0
2009-02-05 13:40:00,32.35,32.55,32.28,32.5,145000.0,20.9438,21.0733,20.8985,21.0409,145000.0
2009-02-05 13:50:00,32.49,32.53,32.24,32.3,117100.0,21.0344,21.0603,20.8726,20.9114,117100.0
2009-02-05 14:00:00,32.3,32.6,32.28,32.53,182200.0,20.9114,21.1056,20.8985,21.0603,182200.0
2009-02-05 14:10:00,32.53,32.53,32.3,32.38,120100.0,21.0603,21.0603,20.9114,20.9632,120100.0
2009-02-05 14:20:00,32.4,32.57,32.37,32.57,200500.0,20.9762,21.0862,20.9567,21.0862,200500.0
2009-02-05 14:30:00,32.57,32.6,32.33,32.48,306400.0,21.0862,21.1056,20.9308,21.0279,306400.0
2009-02-05 14:40:00,32.48,32.59,32.24,32.25,211200.0,21.0279,21.0992,20.8726,20.879,211200.0
2009-02-05 14:50:00,32.24,32.27,32.01,32.04,210800.0,20.8726,20.892,20.7237,20.7431,210800.0
2009-02-05 15:00:00,32.04,32.16,31.9,32.11,336500.0,20.7431,20.8208,20.6524,20.7884,336500.0
2009-02-05 15:10:00,32.1,32.25,32.09,32.09,170600.0,20.7819,20.879,20.7755,20.7755,170600.0
2009-02-05 15:20:00,32.09,32.21,32.08,32.19,357300.0,20.7755,20.8531,20.769,20.8402,357300.0
2009-02-05 15:30:00,32.19,32.29,32.01,32.18,462200.0,20.8402,20.9049,20.7237,20.8337,462200.0
2009-02-05 15:40:00,32.18,32.4,32.18,32.24,363700.0,20.8337,20.9762,20.8337,20.8726,363700.0
2009-02-05 15:50:00,32.23,32.39,32.22,32.29,656800.0,20.8661,20.9697,20.8596,20.9049,656800.0
2009-02-06 09:30:00,32.25,33.21,31.96,33.07,465600.0,20.879,21.5006,20.6913,21.4099,465600.0
2009-02-06 09:40:00,33.08,33.35,32.97,33.13,471300.0,21.4164,21.5912,21.3452,21.4488,471300.0
2009-02-06 09:50:00,33.15,33.16,32.92,33.02,391900.0,21.4617,21.4682,21.3128,21.3776,391900.0
2009-02-06 10:00:00,33.02,33.16,32.92,33.01,257200.0,21.3776,21.4682,21.3128,21.3711,257200.0
2009-02-06 10:10:00,33.02,33.22,32.87,32.88,283100.0,21.3776,21.507,21.2804,21.2869,283100.0
2009-02-06 10:20:00,32.88,33.06,32.83,33.01,160000.0,21.2869,21.4034,21.2545,21.3711,160000.0
2009-02-06 10:30:00,33.01,33.05,32.89,32.94,160700.0,21.3711,21.397,21.2934,21.3258,160700.0
2009-02-06 10:40:00,32.92,33.02,32.76,32.93,206900.0,21.3128,21.3776,21.2092,21.3193,206900.0
2009-02-06 10:50:00,32.93,33.07,32.83,32.94,142500.0,21.3193,21.4099,21.2545,21.3258,142500.0
2009-02-06 11:00:00,32.93,33.27,32.92,33.21,308400.0,21.3193,21.5394,21.3128,21.5006,308400.0
2009-02-06 11:10:00,33.21,33.4,33.2,33.39,324200.0,21.5006,21.6236,21.4941,21.6171,324200.0
2009-02-06 11:20:00,33.39,33.39,33.1,33.18,306900.0,21.6171,21.6171,21.4293,21.4811,306900.0
2009-02-06 11:30:00,33.18,33.35,33.14,33.32,262500.0,21.4811,21.5912,21.4552,21.5718,262500.0
2009-02-06 11:40:00,33.31,33.32,33.05,33.11,193600.0,21.5653,21.5718,21.397,21.4358,193600.0
2009-02-06 11:50:00,33.11,33.33,33.08,33.26,252400.0,21.4358,21.5782,21.4164,21.5329,252400.0
2009-02-06 12:00:00,33.25,33.25,32.94,33.03,318200.0,21.5265,21.5265,21.3258,21.384,318200.0
2009-02-06 12:10:00,33.03,33.04,32.86,32.9,185600.0,21.384,21.3905,21.274,21.2999,185600.0
2009-02-06 12:20:00,32.9,33.09,32.84,32.85,194500.0,21.2999,21.4229,21.261,21.2675,194500.0
2009-02-06 12:30:00,32.85,33.08,32.82,33.01,151900.0,21.2675,21.4164,21.2481,21.3711,151900.0
2009-02-06 12:40:00,33.01,33.17,32.94,32.94,140100.0,21.3711,21.4747,21.3258,21.3258,140100.0
2009-02-06 12:50:00,32.94,33.0,32.86,33.0,126800.0,21.3258,21.3646,21.274,21.3646,126800.0
2009-02-06 13:00:00,33.0,33.12,32.95,33.0,251300.0,21.3646,21.4423,21.3322,21.3646,251300.0
2009-02-06 13:10:00,33.0,33.32,32.93,33.32,195200.0,21.3646,21.5718,21.3193,21.5718,195200.0
2009-02-06 13:20:00,33.32,33.38,33.26,33.29,258600.0,21.5718,21.6106,21.5329,21.5524,258600.0
2009-02-06 13:30:00,33.28,33.49,33.27,33.42,389800.0,21.5459,21.6818,21.5394,21.6365,389800.0
2009-02-06 13:40:00,33.43,33.5,33.34,33.37,234300.0,21.643,21.6883,21.5847,21.6041,234300.0
2009-02-06 13:50:00,33.37,33.41,33.25,33.36,270800.0,21.6041,21.63,21.5265,21.5977,270800.0
2009-02-06 14:00:00,33.35,33.39,33.16,33.2,394800.0,21.5912,21.6171,21.4682,21.4941,394800.0
2009-02-06 14:10:00,33.2,33.23,32.94,32.99,230000.0,21.4941,21.5135,21.3258,21.3581,230000.0
2009-02-06 14:20:00,33.0,33.09,32.93,33.03,217100.0,21.3646,21.4229,21.3193,21.384,217100.0
2009-02-06 14:30:00,33.05,33.19,33.04,33.06,184000.0,21.397,21.4876,21.3905,21.4034,184000.0
2009-02-06 14:40:00,33.06,33.1,32.95,32.95,194400.0,21.4034,21.4293,21.3322,21.3322,194400.0
2009-02-06 14:50:00,32.95,33.09,32.87,33.05,199800.0,21.3322,21.4229,21.2804,21.397,199800.0
2009-02-06 15:00:00,33.04,33.05,32.73,32.73,270900.0,21.3905,21.397,21.1898,21.1898,270900.0
2009-02-06 15:10:00,32.73,32.81,32.65,32.76,229600.0,21.1898,21.2416,21.138,21.2092,229600.0
2009-02-06 15:20:00,32.76,32.88,32.67,32.71,419100.0,21.2092,21.2869,21.151,21.1769,419100.0
2009-02-06 15:30:00,32.71,32.88,32.7,32.86,584600.0,21.1769,21.2869,21.1704,21.274,584600.0
2009-02-06 15:40:00,32.87,33.04,32.87,32.95,776200.0,21.2804,21.3905,21.2804,21.3322,776200.0
2009-02-06 15:50:00,32.96,33.04,32.88,33.02,803400.0,21.3387,21.3905,21.2869,21.3776,803400.0
2009-02-09 09:30:00,32.9,32.93,32.32,32.59,424800.0,21.2999,21.3193,20.9244,21.0992,424800.0
2009-02-09 09:40:00,32.59,32.63,32.32,32.42,280600.0,21.0992,21.1251,20.9244,20.9891,280600.0
2009-02-09 09:50:00,32.45,32.53,32.36,32.47,300100.0,21.0085,21.0603,20.9503,21.0215,300100.0
2009-02-09 10:00:00,32.46,32.49,32.17,32.35,329600.0,21.015,21.0344,20.8272,20.9438,329600.0
2009-02-09 10:10:00,32.36,32.62,32.34,32.61,256600.0,20.9503,21.1186,20.9373,21.1121,256600.0
2009-02-09 10:20:00,32.61,32.77,32.6,32.62,290000.0,21.1121,21.2157,21.1056,21.1186,290000.0
2009-02-09 10:30:00,32.62,32.98,32.62,32.96,274500.0,21.1186,21.3517,21.1186,21.3387,274500.0
2009-02-09 10:40:00,32.97,33.27,32.96,33.27,445200.0,21.3452,21.5394,21.3387,21.5394,445200.0
2009-02-09 10:50:00,33.26,33.28,33.0,33.17,313100.0,21.5329,21.5459,21.3646,21.4747,313100.0
2009-02-09 11:00:00,33.19,33.35,33.05,33.33,253000.0,21.4876,21.5912,21.397,21.5782,253000.0
2009-02-09 11:10:00,33.33,33.34,33.14,33.16,187200.0,21.5782,21.5847,21.4552,21.4682,187200.0
2009-02-09 11:20:00,33.16,33.19,33.01,33.03,241900.0,21.4682,21.4876,21.3711,21.384,241900.0
2009-02-09 11:30:00,33.03,33.2,33.0,33.17,192600.0,21.384,21.4941,21.3646,21.4747,192600.0
2009-02-09 11:40:00,33.17,33.17,32.87,32.88,235700.0,21.4747,21.4747,21.2804,21.2869,235700.0
2009-02-09 11:50:00,32.89,33.04,32.86,33.01,135200.0,21.2934,21.3905,21.274,21.3711,135200.0
2009-02-09 12:00:00,33.02,33.04,32.81,32.91,141100.0,21.3776,21.3905,21.2416,21.3063,141100.0
2009-02-09 12:10:00,32.92,33.01,32.89,32.99,142900.0,21.3128,21.3711,21.2934,21.3581,142900.0
2009-02-09 12:20:00,33.0,33.05,32.95,32.99,122800.0,21.3646,21.397,21.3322,21.3581,122800.0
2009-02-09 12:30:00,32.99,33.02,32.94,33.0,174100.0,21.3581,21.3776,21.3258,21.3646,174100.0
2009-02-09 12:40:00,33.01,33.1,33.0,33.07,268100.0,21.3711,21.4293,21.3646,21.4099,268100.0
2009-02-09 12:50:00,33.07,33.25,33.06,33.23,244200.0,21.4099,21.5265,21.4034,21.5135,244200.0
2009-02-09 13:00:00,33.24,33.31,33.18,33.25,198400.0,21.52,21.5653,21.4811,21.5265,198400.0
2009-02-09 13:10:00,33.26,33.33,33.2,33.2,120700.0,21.5329,21.5782,21.4941,21.4941,120700.0
2009-02-09 13:20:00,33.2,33.21,33.13,33.15,94500.0,21.4941,21.5006,21.4488,21.4617,94500.0
2009-02-09 13:30:00,33.15,33.16,33.02,33.07,194700.0,21.4617,21.4682,21.3776,21.4099,194700.0
2009-02-09 13:40:00,33.06,33.12,32.95,33.11,274500.0,21.4034,21.4423,21.3322,21.4358,274500.0
2009-02-09 13:50:00,33.11,33.14,33.07,33.09,166500.0,21.4358,21.4552,21.4099,21.4229,166500.0
2009-02-09 14:00:00,33.09,33.16,33.08,33.14,86100.0,21.4229,21.4682,21.4164,21.4552,86100.0
2009-02-09 14:10:00,33.14,33.15,32.94,32.98,150300.0,21.4552,21.4617,21.3258,21.3517,150300.0
2009-02-09 14:20:00,32.98,33.01,32.81,32.89,191400.0,21.3517,21.3711,21.2416,21.2934,191400.0
2009-02-09 14:30:00,32.89,32.94,32.83,32.94,128300.0,21.2934,21.3258,21.2545,21.3258,128300.0
2009-02-09 14:40:00,32.94,32.96,32.79,32.8,165500.0,21.3258,21.3387,21.2286,21.2351,165500.0
2009-02-09 14:50:00,32.79,32.97,32.77,32.93,186200.0,21.2286,21.3452,21.2157,21.3193,186200.0
2009-02-09 15:00:00,32.92,33.0,32.85,32.9,288100.0,21.3128,21.3646,21.2675,21.2999,288100.0
2009-02-09 15:10:00,32.89,32.95,32.8,32.84,307900.0,21.2934,21.3322,21.2351,21.261,307900.0
2009-02-09 15:20:00,32.85,33.0,32.82,32.99,590700.0,21.2675,21.3646,21.2481,21.3581,590700.0
2009-02-09 15:30:00,32.99,33.0,32.83,32.83,357100.0,21.3581,21.3646,21.2545,21.2545,357100.0
2009-02-09 15:40:00,32.84,32.93,32.77,32.83,449000.0,21.261,21.3193,21.2157,21.2545,449000.0
2009-02-09 15:50:00,32.83,32.87,32.69,32.73,766000.0,21.2545,21.2804,21.1639,21.1898,766000.0
2009-02-10 09:30:00,32.57,32.57,32.11,32.43,217400.0,21.0862,21.0862,20.7884,20.9956,217400.0
2009-02-10 09:40:00,32.41,32.73,32.29,32.64,212500.0,20.9826,21.1898,20.9049,21.1315,212500.0
2009-02-10 09:50:00,32.63,32.78,32.44,32.48,172000.0,21.1251,21.2222,21.0021,21.0279,172000.0
2009-02-10 10:00:00,32.49,32.58,32.36,32.5,243100.0,21.0344,21.0927,20.9503,21.0409,243100.0
2009-02-10 10:10:00,32.5,32.53,32.27,32.27,131800.0,21.0409,21.0603,20.892,20.892,131800.0
2009-02-10 10:20:00,32.27,32.28,32.07,32.07,148800.0,20.892,20.8985,20.7625,20.7625,148800.0
2009-02-10 10:30:00,32.08,32.26,32.04,32.14,232500.0,20.769,20.8855,20.7431,20.8078,232500.0
2009-02-10 10:40:00,32.15,32.45,32.11,32.45,185700.0,20.8143,21.0085,20.7884,21.0085,185700.0
2009-02-10 10:50:00,32.45,32.69,32.45,32.52,273800.0,21.0085,21.1639,21.0085,21.0538,273800.0
2009-02-10 11:00:00,32.51,32.75,31.91,32.09,408100.0,21.0474,21.2027,20.6589,20.7755,408100.0
2009-02-10 11:10:00,32.09,32.11,31.88,32.04,300200.0,20.7755,20.7884,20.6395,20.7431,300200.0
2009-02-10 11:20:00,32.04,32.16,31.84,32.01,243200.0,20.7431,20.8208,20.6136,20.7237,243200.0
2009-02-10 11:30:00,32.01,32.01,31.46,31.46,632700.0,20.7237,20.7237,20.3676,20.3676,632700.0
2009-02-10 11:40:00,31.47,31.6,31.36,31.58,443400.0,20.3741,20.4582,20.3028,20.4453,443400.0
2009-02-10 11:50:00,31.57,31.64,31.41,31.6,215000.0,20.4388,20.4841,20.3352,20.4582,215000.0
2009-02-10 12:00:00,31.62,31.65,31.49,31.59,213100.0,20.4712,20.4906,20.387,20.4518,213100.0
2009-02-10 12:10:00,31.6,31.94,31.59,31.73,294100.0,20.4582,20.6783,20.4518,20.5424,294100.0
2009-02-10 12:20:00,31.72,31.72,31.5,31.59,157000.0,20.5359,20.5359,20.3935,20.4518,157000.0
2009-02-10 12:30:00,31.59,31.66,31.45,31.64,149400.0,20.4518,20.4971,20.3611,20.4841,149400.0
2009-02-10 12:40:00,31.66,31.7,31.52,31.59,118200.0,20.4971,20.523,20.4064,20.4518,118200.0
2009-02-10 12:50:00,31.59,31.68,31.51,31.53,197100.0,20.4518,20.51,20.4,20.4129,197100.0
2009-02-10 13:00:00,31.53,31.53,31.32,31.38,201200.0,20.4129,20.4129,20.2769,20.3158,201200.0
2009-02-10 13:10:00,31.38,31.55,31.37,31.42,280600.0,20.3158,20.4259,20.3093,20.3417,280600.0
2009-02-10 13:20:00,31.41,31.45,31.26,31.42,473500.0,20.3352,20.3611,20.2381,20.3417,473500.0
2009-02-10 13:30:00,31.43,31.74,31.38,31.71,266500.0,20.3482,20.5489,20.3158,20.5294,266500.0
2009-02-10 13:40:00,31.71,31.77,31.61,31.74,232800.0,20.5294,20.5683,20.4647,20.5489,232800.0
2009-02-10 13:50:00,31.74,31.74,31.55,31.58,451500.0,20.5489,20.5489,20.4259,20.4453,451500.0
2009-02-10 14:00:00,31.59,31.71,31.54,31.56,276900.0,20.4518,20.5294,20.4194,20.4323,276900.0
2009-02-10 14:10:00,31.56,31.64,31.42,31.47,201500.0,20.4323,20.4841,20.3417,20.3741,201500.0
2009-02-10 14:20:00,31.47,31.61,31.44,31.52,308100.0,20.3741,20.4647,20.3546,20.4064,308100.0
2009-02-10 14:30:00,31.51,31.51,31.36,31.46,320800.0,20.4,20.4,20.3028,20.3676,320800.0
2009-02-10 14:40:00,31.47,31.57,31.42,31.53,306100.0,20.3741,20.4388,20.3417,20.4129,306100.0
2009-02-10 14:50:00,31.53,31.54,31.3,31.39,259200.0,20.4129,20.4194,20.264,20.3223,259200.0
2009-02-10 15:00:00,31.38,31.63,31.38,31.62,240200.0,20.3158,20.4776,20.3158,20.4712,240200.0
2009-02-10 15:10:00,31.63,31.64,31.35,31.42,318400.0,20.4776,20.4841,20.2964,20.3417,318400.0
2009-02-10 15:20:00,31.42,31.54,31.29,31.47,280200.0,20.3417,20.4194,20.2575,20.3741,280200.0
2009-02-10 15:30:00,31.46,31.53,31.33,31.36,336500.0,20.3676,20.4129,20.2834,20.3028,336500.0
2009-02-10 15:40:00,31.35,31.48,31.22,31.4,792500.0,20.2964,20.3805,20.2122,20.3287,792500.0
2009-02-10 15:50:00,31.41,31.53,31.23,31.29,957500.0,20.3352,20.4129,20.2187,20.2575,957500.0
2009-02-11 09:30:00,31.44,31.69,31.25,31.6,257000.0,20.3546,20.5165,20.2316,20.4582,257000.0
2009-02-11 09:40:00,31.61,31.91,31.29,31.91,423000.0,20.4647,20.6589,20.2575,20.6589,423000.0
2009-02-11 09:50:00,31.91,31.93,31.67,31.69,396100.0,20.6589,20.6719,20.5035,20.5165,396100.0
2009-02-11 10:00:00,31.68,31.83,31.6,31.69,268400.0,20.51,20.6071,20.4582,20.5165,268400.0
2009-02-11 10:10:00,31.7,31.73,31.38,31.39,251600.0,20.523,20.5424,20.3158,20.3223,251600.0
2009-02-11 10:20:00,31.4,31.54,31.17,31.18,151600.0,20.3287,20.4194,20.1798,20.1863,151600.0
2009-02-11 10:30:00,31.19,31.21,30.96,31.08,248500.0,20.1928,20.2057,20.0439,20.1216,248500.0
2009-02-11 10:40:00,31.09,31.36,31.08,31.32,126300.0,20.128,20.3028,20.1216,20.2769,126300.0
2009-02-11 10:50:00,31.33,31.51,31.33,31.45,205100.0,20.2834,20.4,20.2834,20.3611,205100.0
2009-02-11 11:00:00,31.48,31.53,31.37,31.39,103200.0,20.3805,20.4129,20.3093,20.3223,103200.0
2009-02-11 11:10:00,31.4,31.73,31.36,31.63,156000.0,20.3287,20.5424,20.3028,20.4776,156000.0
2009-02-11 11:20:00,31.64,31.7,31.5,31.67,145600.0,20.4841,20.523,20.3935,20.5035,145600.0
2009-02-11 11:30:00,31.67,31.77,31.65,31.68,83100.0,20.5035,20.5683,20.4906,20.51,83100.0
2009-02-11 11:40:00,31.68,31.68,31.54,31.54,136500.0,20.51,20.51,20.4194,20.4194,136500.0
2009-02-11 11:50:00,31.55,31.63,31.49,31.54,129100.0,20.4259,20.4776,20.387,20.4194,129100.0
2009-02-11 12:00:00,31.55,31.62,31.53,31.61,54300.0,20.4259,20.4712,20.4129,20.4647,54300.0
2009-02-11 12:10:00,31.62,31.63,31.47,31.53,51200.0,20.4712,20.4776,20.3741,20.4129,51200.0
2009-02-11 12:20:00,31.54,31.66,31.52,31.66,87300.0,20.4194,20.4971,20.4064,20.4971,87300.0
2009-02-11 12:30:00,31.65,31.75,31.6,31.75,134800.0,20.4906,20.5553,20.4582,20.5553,134800.0
2009-02-11 12:40:00,31.76,31.83,31.73,31.8,87000.0,20.5618,20.6071,20.5424,20.5877,87000.0
2009-02-11 12:50:00,31.8,31.86,31.65,31.68,118800.0,20.5877,20.6266,20.4906,20.51,118800.0
2009-02-11 13:00:00,31.69,31.79,31.62,31.63,115800.0,20.5165,20.5812,20.4712,20.4776,115800.0
2009-02-11 13:10:00,31.63,31.71,31.62,31.66,118900.0,20.4776,20.5294,20.4712,20.4971,118900.0
2009-02-11 13:20:00,31.66,31.71,31.63,31.7,114800.0,20.4971,20.5294,20.4776,20.523,114800.0
2009-02-11 13:30:00,31.68,31.68,31.55,31.6,112600.0,20.51,20.51,20.4259,20.4582,112600.0
2009-02-11 13:40:00,31.59,31.61,31.45,31.49,245300.0,20.4518,20.4647,20.3611,20.387,245300.0
2009-02-11 13:50:00,31.49,31.57,31.45,31.48,125800.0,20.387,20.4388,20.3611,20.3805,125800.0
2009-02-11 14:00:00,31.49,31.59,31.46,31.58,123900.0,20.387,20.4518,20.3676,20.4453,123900.0
2009-02-11 14:10:00,31.57,31.57,31.37,31.39,216600.0,20.4388,20.4388,20.3093,20.3223,216600.0
2009-02-11 14:20:00,31.38,31.7,31.34,31.6,193800.0,20.3158,20.523,20.2899,20.4582,193800.0
2009-02-11 14:30:00,31.61,31.67,31.54,31.65,116000.0,20.4647,20.5035,20.4194,20.4906,116000.0
2009-02-11 14:40:00,31.64,31.74,31.61,31.67,158200.0,20.4841,20.5489,20.4647,20.5035,158200.0
2009-02-11 14:50:00,31.68,32.03,31.67,31.98,450600.0,20.51,20.7366,20.5035,20.7042,450600.0
2009-02-11 15:00:00,31.97,31.98,31.82,31.83,421100.0,20.6978,20.7042,20.6007,20.6071,421100.0
2009-02-11 15:10:00,31.82,32.0,31.82,31.87,213400.0,20.6007,20.7172,20.6007,20.633,213400.0
2009-02-11 15:20:00,31.86,31.88,31.7,31.77,157800.0,20.6266,20.6395,20.523,20.5683,157800.0
2009-02-11 15:30:00,31.77,31.86,31.6,31.61,229500.0,20.5683,20.6266,20.4582,20.4647,229500.0
2009-02-11 15:40:00,31.62,31.65,31.48,31.55,253400.0,20.4712,20.4906,20.3805,20.4259,253400.0
2009-02-11 15:50:00,31.56,31.73,31.54,31.73,359500.0,20.4323,20.5424,20.4194,20.5424,359500.0
2009-02-12 09:30:00,31.5,31.5,30.74,31.03,394100.0,20.3935,20.3935,19.9015,20.0892,394100.0
2009-02-12 09:40:00,31.02,31.17,30.9,31.15,200400.0,20.0827,20.1798,20.005,20.1669,200400.0
2009-02-12 09:50:00,31.15,31.15,30.81,30.85,234700.0,20.1669,20.1669,19.9468,19.9727,234700.0
2009-02-12 10:00:00,30.84,31.0,30.7,31.0,190900.0,19.9662,20.0698,19.8756,20.0698,190900.0
2009-02-12 10:10:00,30.99,31.05,30.89,30.89,449600.0,20.0633,20.1021,19.9986,19.9986,449600.0
2009-02-12 10:20:00,30.9,30.98,30.76,30.93,329000.0,20.005,20.0568,19.9144,20.0245,329000.0
2009-02-12 10:30:00,30.93,30.94,30.68,30.86,275300.0,20.0245,20.0309,19.8626,19.9791,275300.0
2009-02-12 10:40:00,30.86,30.91,30.7,30.82,467600.0,19.9791,20.0115,19.8756,19.9532,467600.0
2009-02-12 10:50:00,30.83,30.87,30.7,30.76,533900.0,19.9597,19.9856,19.8756,19.9144,533900.0
2009-02-12 11:00:00,30.76,30.85,30.67,30.8,486400.0,19.9144,19.9727,19.8561,19.9403,486400.0
2009-02-12 11:10:00,30.81,30.89,30.55,30.55,306700.0,19.9468,19.9986,19.7784,19.7784,306700.0
2009-02-12 11:20:00,30.56,30.67,30.5,30.62,252400.0,19.7849,19.8561,19.7461,19.8238,252400.0
2009-02-12 11:30:00,30.63,30.83,30.62,30.82,151000.0,19.8302,19.9597,19.8238,19.9532,151000.0
2009-02-12 11:40:00,30.83,31.16,30.83,31.0,320300.0,19.9597,20.1734,19.9597,20.0698,320300.0
2009-02-12 11:50:00,31.0,31.07,30.79,30.79,230800.0,20.0698,20.1151,19.9338,19.9338,230800.0
2009-02-12 12:00:00,30.79,30.85,30.6,30.62,257300.0,19.9338,19.9727,19.8108,19.8238,257300.0
2009-02-12 12:10:00,30.62,30.66,30.39,30.6,593200.0,19.8238,19.8497,19.6749,19.8108,593200.0
2009-02-12 12:20:00,30.6,30.74,30.42,30.42,685200.0,19.8108,19.9015,19.6943,19.6943,685200.0
2009-02-12 12:30:00,30.42,30.52,30.13,30.28,788100.0,19.6943,19.759,19.5065,19.6036,788100.0
2009-02-12 12:40:00,30.29,30.43,30.29,30.39,236800.0,19.6101,19.7008,19.6101,19.6749,236800.0
2009-02-12 12:50:00,30.39,30.53,30.33,30.33,192000.0,19.6749,19.7655,19.636,19.636,192000.0
2009-02-12 13:00:00,30.34,30.37,30.15,30.3,219500.0,19.6425,19.6619,19.5195,19.6166,219500.0
2009-02-12 13:10:00,30.3,30.39,30.15,30.16,154900.0,19.6166,19.6749,19.5195,19.526,154900.0
2009-02-12 13:20:00,30.16,30.19,30.03,30.1,294700.0,19.526,19.5454,19.4418,19.4871,294700.0
2009-02-12 13:30:00,30.11,30.11,29.81,29.92,460100.0,19.4936,19.4936,19.2994,19.3706,460100.0
2009-02-12 13:40:00,29.93,30.07,29.89,30.06,436900.0,19.377,19.4677,19.3512,19.4612,436900.0
2009-02-12 13:50:00,30.06,30.42,30.06,30.32,323500.0,19.4612,19.6943,19.4612,19.6295,323500.0
2009-02-12 14:00:00,30.32,30.4,30.2,30.34,269100.0,19.6295,19.6813,19.5518,19.6425,269100.0
2009-02-12 14:10:00,30.35,30.45,30.0,30.36,338600.0,19.649,19.7137,19.4224,19.6554,338600.0
2009-02-12 14:20:00,30.36,30.4,30.14,30.2,341500.0,19.6554,19.6813,19.513,19.5518,341500.0
2009-02-12 14:30:00,30.22,30.25,30.1,30.17,374800.0,19.5648,19.5842,19.4871,19.5324,374800.0
2009-02-12 14:40:00,30.16,30.24,30.11,30.23,413300.0,19.526,19.5777,19.4936,19.5713,413300.0
2009-02-12 14:50:00,30.23,30.37,30.19,30.34,462400.0,19.5713,19.6619,19.5454,19.6425,462400.0
2009-02-12 15:00:00,30.35,30.39,30.18,30.39,581600.0,19.649,19.6749,19.5389,19.6749,581600.0
2009-02-12 15:10:00,30.39,30.57,30.38,30.54,602700.0,19.6749,19.7914,19.6684,19.772,602700.0
2009-02-12 15:20:00,30.53,30.73,30.4,30.57,6497900.0,19.7655,19.895,19.6813,19.7914,6497900.0
2009-02-12 15:30:00,30.57,30.67,30.35,30.4,3064000.0,19.7914,19.8561,19.649,19.6813,3064000.0
2009-02-12 15:40:00,30.4,30.8,30.4,30.58,1860700.0,19.6813,19.9403,19.6813,19.7979,1860700.0
2009-02-12 15:50:00,30.58,30.85,30.56,30.81,1896000.0,19.7979,19.9727,19.7849,19.9468,1896000.0
2009-02-13 09:30:00,30.16,31.0,30.16,30.44,289600.0,19.526,20.0698,19.526,19.7072,289600.0
2009-02-13 09:40:00,30.45,30.46,29.98,30.16,304100.0,19.7137,19.7202,19.4094,19.526,304100.0
2009-02-13 09:50:00,30.18,30.28,30.0,30.23,346500.0,19.5389,19.6036,19.4224,19.5713,346500.0
2009-02-13 10:00:00,30.23,30.35,30.1,30.1,270800.0,19.5713,19.649,19.4871,19.4871,270800.0
2009-02-13 10:10:00,30.09,30.22,29.93,30.01,415300.0,19.4806,19.5648,19.377,19.4288,415300.0
2009-02-13 10:20:00,30.02,30.27,30.02,30.27,243900.0,19.4353,19.5972,19.4353,19.5972,243900.0
2009-02-13 10:30:00,30.27,30.67,30.26,30.67,264400.0,19.5972,19.8561,19.5907,19.8561,264400.0
2009-02-13 10:40:00,30.66,30.78,30.55,30.57,220300.0,19.8497,19.9273,19.7784,19.7914,220300.0
2009-02-13 10:50:00,30.57,30.69,30.56,30.65,126400.0,19.7914,19.8691,19.7849,19.8432,126400.0
2009-02-13 11:00:00,30.64,30.65,30.44,30.52,126200.0,19.8367,19.8432,19.7072,19.759,126200.0
2009-02-13 11:10:00,30.53,30.56,30.38,30.4,121800.0,19.7655,19.7849,19.6684,19.6813,121800.0
2009-02-13 11:20:00,30.4,30.41,30.12,30.17,241500.0,19.6813,19.6878,19.5001,19.5324,241500.0
2009-02-13 11:30:00,30.17,30.24,30.1,30.14,236400.0,19.5324,19.5777,19.4871,19.513,236400.0
2009-02-13 11:40:00,30.14,30.17,30.01,30.03,171800.0,19.513,19.5324,19.4288,19.4418,171800.0
2009-02-13 11:50:00,30.03,30.15,30.0,30.07,183400.0,19.4418,19.5195,19.4224,19.4677,183400.0
2009-02-13 12:00:00,30.07,30.13,30.05,30.11,164700.0,19.4677,19.5065,19.4547,19.4936,164700.0
2009-02-13 12:10:00,30.11,30.21,30.1,30.17,206800.0,19.4936,19.5583,19.4871,19.5324,206800.0
2009-02-13 12:20:00,30.17,30.35,30.16,30.25,290000.0,19.5324,19.649,19.526,19.5842,290000.0
2009-02-13 12:30:00,30.25,30.33,30.22,30.24,161500.0,19.5842,19.636,19.5648,19.5777,161500.0
2009-02-13 12:40:00,30.24,30.3,30.11,30.2,161800.0,19.5777,19.6166,19.4936,19.5518,161800.0
2009-02-13 12:50:00,30.2,30.22,30.06,30.16,271500.0,19.5518,19.5648,19.4612,19.526,271500.0
2009-02-13 13:00:00,30.15,30.32,30.11,30.28,104700.0,19.5195,19.6295,19.4936,19.6036,104700.0
2009-02-13 13:10:00,30.28,30.35,30.2,30.31,130100.0,19.6036,19.649,19.5518,19.6231,130100.0
2009-02-13 13:20:00,30.31,30.4,30.25,30.36,100900.0,19.6231,19.6813,19.5842,19.6554,100900.0
2009-02-13 13:30:00,30.35,30.39,30.26,30.3,118900.0,19.649,19.6749,19.5907,19.6166,118900.0
2009-02-13 13:40:00,30.3,30.51,30.23,30.49,221200.0,19.6166,19.7525,19.5713,19.7396,221200.0
2009-02-13 13:50:00,30.48,30.52,30.44,30.5,201500.0,19.7331,19.759,19.7072,19.7461,201500.0
2009-02-13 14:00:00,30.48,30.61,30.35,30.42,219000.0,19.7331,19.8173,19.649,19.6943,219000.0
2009-02-13 14:10:00,30.42,30.57,30.38,30.5,181600.0,19.6943,19.7914,19.6684,19.7461,181600.0
2009-02-13 14:20:00,30.5,30.53,30.35,30.37,175900.0,19.7461,19.7655,19.649,19.6619,175900.0
2009-02-13 14:30:00,30.37,30.37,30.22,30.33,192100.0,19.6619,19.6619,19.5648,19.636,192100.0
2009-02-13 14:40:00,30.33,30.43,30.27,30.32,125600.0,19.636,19.7008,19.5972,19.6295,125600.0
2009-02-13 14:50:00,30.33,30.42,30.22,30.25,213300.0,19.636,19.6943,19.5648,19.5842,213300.0
2009-02-13 15:00:00,30.25,30.32,30.1,30.16,214100.0,19.5842,19.6295,19.4871,19.526,214100.0
2009-02-13 15:10:00,30.16,30.17,30.03,30.11,229200.0,19.526,19.5324,19.4418,19.4936,229200.0
2009-02-13 15:20:00,30.11,30.37,30.08,30.28,272500.0,19.4936,19.6619,19.4742,19.6036,272500.0
2009-02-13 15:30:00,30.28,30.4,30.21,30.31,303600.0,19.6036,19.6813,19.5583,19.6231,303600.0
2009-02-13 15:40:00,30.31,30.44,30.23,30.35,412500.0,19.6231,19.7072,19.5713,19.649,412500.0
2009-02-13 15:50:00,30.36,30.41,30.04,30.04,646400.0,19.6554,19.6878,19.4483,19.4483,646400.0
2009-02-17 09:30:00,29.56,29.59,28.54,29.19,966400.0,19.1375,19.1569,18.4771,18.898,966400.0
2009-02-17 09:40:00,29.2,29.76,29.11,29.19,735600.0,18.9044,19.267,18.8462,18.898,735600.0
2009-02-17 09:50:00,29.17,29.41,29.02,29.36,420900.0,18.885,19.0404,18.7879,19.008,420900.0
2009-02-17 10:00:00,29.36,29.61,29.32,29.45,286200.0,19.008,19.1699,18.9821,19.0663,286200.0
2009-02-17 10:10:00,29.45,29.48,29.19,29.31,286000.0,19.0663,19.0857,18.898,18.9757,286000.0
2009-02-17 10:20:00,29.3,29.39,29.21,29.29,304600.0,18.9692,19.0274,18.9109,18.9627,304600.0
2009-02-17 10:30:00,29.29,29.44,29.26,29.31,239800.0,18.9627,19.0598,18.9433,18.9757,239800.0
2009-02-17 10:40:00,29.31,29.5,29.26,29.41,259400.0,18.9757,19.0987,18.9433,19.0404,259400.0
2009-02-17 10:50:00,29.43,29.74,29.41,29.66,305300.0,19.0533,19.254,19.0404,19.2022,305300.0
2009-02-17 11:00:00,29.66,29.7,29.54,29.68,331100.0,19.2022,19.2281,19.1246,19.2152,331100.0
2009-02-17 11:10:00,29.67,29.87,29.65,29.71,259500.0,19.2087,19.3382,19.1958,19.2346,259500.0
2009-02-17 11:20:00,29.71,29.78,29.62,29.7,218200.0,19.2346,19.2799,19.1763,19.2281,218200.0
2009-02-17 11:30:00,29.7,29.77,29.6,29.64,194600.0,19.2281,19.2735,19.1634,19.1893,194600.0
2009-02-17 11:40:00,29.64,29.7,29.53,29.55,179300.0,19.1893,19.2281,19.1181,19.131,179300.0
2009-02-17 11:50:00,29.54,29.55,29.34,29.5,387300.0,19.1246,19.131,18.9951,19.0987,387300.0
2009-02-17 12:00:00,29.5,29.67,29.49,29.55,165500.0,19.0987,19.2087,19.0922,19.131,165500.0
2009-02-17 12:10:00,29.57,29.62,29.5,29.56,95400.0,19.144,19.1763,19.0987,19.1375,95400.0
2009-02-17 12:20:00,29.54,29.57,29.38,29.51,120600.0,19.1246,19.144,19.021,19.1051,120600.0
2009-02-17 12:30:00,29.52,29.57,29.47,29.57,84600.0,19.1116,19.144,19.0792,19.144,84600.0
2009-02-17 12:40:00,29.57,29.64,29.49,29.52,123500.0,19.144,19.1893,19.0922,19.1116,123500.0
2009-02-17 12:50:00,29.52,29.6,29.49,29.57,119100.0,19.1116,19.1634,19.0922,19.144,119100.0
2009-02-17 13:00:00,29.57,29.58,29.39,29.48,135200.0,19.144,19.1505,19.0274,19.0857,135200.0
2009-02-17 13:10:00,29.47,29.58,29.41,29.45,139000.0,19.0792,19.1505,19.0404,19.0663,139000.0
2009-02-17 13:20:00,29.45,29.56,29.4,29.49,225900.0,19.0663,19.1375,19.0339,19.0922,225900.0
2009-02-17 13:30:00,29.49,29.66,29.43,29.62,231800.0,19.0922,19.2022,19.0533,19.1763,231800.0
2009-02-17 13:40:00,29.62,29.97,29.61,29.87,367700.0,19.1763,19.4029,19.1699,19.3382,367700.0
2009-02-17 13:50:00,29.87,29.9,29.64,29.72,257900.0,19.3382,19.3576,19.1893,19.2411,257900.0
2009-02-17 14:00:00,29.71,29.89,29.63,29.8,199300.0,19.2346,19.3512,19.1828,19.2929,199300.0
2009-02-17 14:10:00,29.81,29.91,29.75,29.88,239000.0,19.2994,19.3641,19.2605,19.3447,239000.0
2009-02-17 14:20:00,29.88,29.89,29.73,29.75,232400.0,19.3447,19.3512,19.2476,19.2605,232400.0
2009-02-17 14:30:00,29.75,30.0,29.73,29.97,296300.0,19.2605,19.4224,19.2476,19.4029,296300.0
2009-02-17 14:40:00,29.96,29.99,29.69,29.69,319200.0,19.3965,19.4159,19.2217,19.2217,319200.0
2009-02-17 14:50:00,29.7,29.88,29.62,29.76,411800.0,19.2281,19.3447,19.1763,19.267,411800.0
2009-02-17 15:00:00,29.74,29.85,29.55,29.75,312000.0,19.254,19.3253,19.131,19.2605,312000.0
2009-02-17 15:10:00,29.76,29.93,29.67,29.67,411900.0,19.267,19.377,19.2087,19.2087,411900.0
2009-02-17 15:20:00,29.67,29.77,29.51,29.66,357800.0,19.2087,19.2735,19.1051,19.2022,357800.0
2009-02-17 15:30:00,29.66,30.14,29.64,30.1,655100.0,19.2022,19.513,19.1893,19.4871,655100.0
2009-02-17 15:40:00,30.11,30.13,29.76,29.79,718700.0,19.4936,19.5065,19.267,19.2864,718700.0
2009-02-17 15:50:00,29.78,29.85,29.53,29.6,668900.0,19.2799,19.3253,19.1181,19.1634,668900.0
2009-02-18 09:30:00,29.81,30.14,29.72,30.12,402600.0,19.4042,19.6191,19.3457,19.606,402600.0
2009-02-18 09:40:00,30.11,30.45,29.96,30.22,663600.0,19.5995,19.8208,19.5019,19.6711,663600.0
2009-02-18 09:50:00,30.22,30.42,29.91,29.95,474100.0,19.6711,19.8013,19.4693,19.4954,474100.0
2009-02-18 10:00:00,29.96,30.06,29.8,29.86,677200.0,19.5019,19.567,19.3977,19.4368,677200.0
2009-02-18 10:10:00,29.85,30.05,29.64,29.66,827200.0,19.4303,19.5605,19.2936,19.3066,827200.0
2009-02-18 10:20:00,29.66,29.77,29.38,29.55,1453000.0,19.3066,19.3782,19.1243,19.235,1453000.0
2009-02-18 10:30:00,29.56,29.76,29.51,29.6,762400.0,19.2415,19.3717,19.209,19.2675,762400.0
2009-02-18 10:40:00,29.59,29.76,29.59,29.72,540100.0,19.261,19.3717,19.261,19.3457,540100.0
2009-02-18 10:50:00,29.72,29.76,29.56,29.6,502900.0,19.3457,19.3717,19.2415,19.2675,502900.0
2009-02-18 11:00:00,29.6,29.64,29.45,29.59,259700.0,19.2675,19.2936,19.1699,19.261,259700.0
2009-02-18 11:10:00,29.6,29.69,29.51,29.51,260800.0,19.2675,19.3261,19.209,19.209,260800.0
2009-02-18 11:20:00,29.51,29.7,29.48,29.6,492400.0,19.209,19.3326,19.1894,19.2675,492400.0
2009-02-18 11:30:00,29.57,29.64,29.54,29.61,202900.0,19.248,19.2936,19.2285,19.2741,202900.0
2009-02-18 11:40:00,29.61,29.62,29.34,29.35,536000.0,19.2741,19.2806,19.0983,19.1048,536000.0
2009-02-18 11:50:00,29.35,29.44,29.28,29.35,256100.0,19.1048,19.1634,19.0593,19.1048,256100.0
2009-02-18 12:00:00,29.35,29.36,29.2,29.36,510700.0,19.1048,19.1113,19.0072,19.1113,510700.0
2009-02-18 12:10:00,29.37,29.47,29.28,29.32,330300.0,19.1178,19.1829,19.0593,19.0853,330300.0
2009-02-18 12:20:00,29.33,29.4,29.18,29.21,222500.0,19.0918,19.1374,18.9942,19.0137,222500.0
2009-02-18 12:30:00,29.22,29.36,28.98,29.0,764900.0,19.0202,19.1113,18.864,18.877,764900.0
2009-02-18 12:40:00,29.0,29.17,28.87,28.9,675200.0,18.877,18.9876,18.7924,18.8119,675200.0
2009-02-18 12:50:00,28.9,29.1,28.87,29.04,362500.0,18.8119,18.9421,18.7924,18.903,362500.0
2009-02-18 13:00:00,29.02,29.11,28.92,29.03,440200.0,18.89,18.9486,18.8249,18.8965,440200.0
2009-02-18 13:10:00,29.03,29.19,29.0,29.06,347400.0,18.8965,19.0007,18.877,18.916,347400.0
2009-02-18 13:20:00,29.05,29.24,28.99,29.22,607800.0,18.9095,19.0332,18.8705,19.0202,607800.0
2009-02-18 13:30:00,29.22,29.32,29.2,29.21,415600.0,19.0202,19.0853,19.0072,19.0137,415600.0
2009-02-18 13:40:00,29.21,29.26,29.18,29.25,418000.0,19.0137,19.0462,18.9942,19.0397,418000.0
2009-02-18 13:50:00,29.25,29.36,29.19,29.34,373500.0,19.0397,19.1113,19.0007,19.0983,373500.0
2009-02-18 14:00:00,29.36,29.47,29.24,29.39,270700.0,19.1113,19.1829,19.0332,19.1309,270700.0
2009-02-18 14:10:00,29.38,29.39,29.12,29.23,294200.0,19.1243,19.1309,18.9551,19.0267,294200.0
2009-02-18 14:20:00,29.21,29.38,29.2,29.31,270300.0,19.0137,19.1243,19.0072,19.0788,270300.0
2009-02-18 14:30:00,29.32,29.35,29.2,29.26,164500.0,19.0853,19.1048,19.0072,19.0462,164500.0
2009-02-18 14:40:00,29.26,29.3,29.17,29.28,145400.0,19.0462,19.0723,18.9876,19.0593,145400.0
2009-02-18 14:50:00,29.28,29.56,29.27,29.55,261100.0,19.0593,19.2415,19.0527,19.235,261100.0
2009-02-18 15:00:00,29.57,29.7,29.44,29.47,403800.0,19.248,19.3326,19.1634,19.1829,403800.0
2009-02-18 15:10:00,29.47,29.66,29.46,29.6,298400.0,19.1829,19.3066,19.1764,19.2675,298400.0
2009-02-18 15:20:00,29.61,29.65,29.42,29.52,275700.0,19.2741,19.3001,19.1504,19.2155,275700.0
2009-02-18 15:30:00,29.51,29.56,29.36,29.41,512100.0,19.209,19.2415,19.1113,19.1439,512100.0
2009-02-18 15:40:00,29.41,29.6,29.34,29.48,431400.0,19.1439,19.2675,19.0983,19.1894,431400.0
2009-02-18 15:50:00,29.48,29.55,29.44,29.46,586400.0,19.1894,19.235,19.1634,19.1764,586400.0
2009-02-19 09:30:00,30.2,30.83,30.0,30.6,641700.0,19.6581,20.0682,19.5279,19.9185,641700.0
2009-02-19 09:40:00,30.62,30.8,30.5,30.51,289000.0,19.9315,20.0487,19.8534,19.8599,289000.0
2009-02-19 09:50:00,30.51,30.64,30.36,30.53,267100.0,19.8599,19.9445,19.7623,19.8729,267100.0
2009-02-19 10:00:00,30.53,30.63,30.32,30.61,278600.0,19.8729,19.938,19.7362,19.925,278600.0
2009-02-19 10:10:00,30.61,30.67,30.43,30.46,332600.0,19.925,19.964,19.8078,19.8273,332600.0
2009-02-19 10:20:00,30.44,30.51,30.23,30.29,264700.0,19.8143,19.8599,19.6776,19.7167,264700.0
2009-02-19 10:30:00,30.29,30.35,30.08,30.17,280300.0,19.7167,19.7557,19.58,19.6386,280300.0
2009-02-19 10:40:00,30.17,30.43,30.15,30.37,230000.0,19.6386,19.8078,19.6256,19.7688,230000.0
2009-02-19 10:50:00,30.36,30.4,30.26,30.29,135800.0,19.7623,19.7883,19.6972,19.7167,135800.0
2009-02-19 11:00:00,30.28,30.6,30.26,30.56,238100.0,19.7102,19.9185,19.6972,19.8924,238100.0
2009-02-19 11:10:00,30.55,30.65,30.55,30.6,152200.0,19.8859,19.951,19.8859,19.9185,152200.0
2009-02-19 11:20:00,30.59,30.6,30.39,30.43,122800.0,19.912,19.9185,19.7818,19.8078,122800.0
2009-02-19 11:30:00,30.44,30.46,30.25,30.26,125400.0,19.8143,19.8273,19.6907,19.6972,125400.0
2009-02-19 11:40:00,30.26,30.28,30.0,30.0,165700.0,19.6972,19.7102,19.5279,19.5279,165700.0
2009-02-19 11:50:00,30.0,30.05,29.89,29.93,186200.0,19.5279,19.5605,19.4563,19.4824,186200.0
2009-02-19 12:00:00,29.92,29.96,29.79,29.96,156600.0,19.4758,19.5019,19.3912,19.5019,156600.0
2009-02-19 12:10:00,29.96,30.04,29.74,29.83,152900.0,19.5019,19.554,19.3587,19.4173,152900.0
2009-02-19 12:20:00,29.83,29.94,29.74,29.76,212700.0,19.4173,19.4889,19.3587,19.3717,212700.0
2009-02-19 12:30:00,29.76,29.87,29.74,29.87,113900.0,19.3717,19.4433,19.3587,19.4433,113900.0
2009-02-19 12:40:00,29.88,29.95,29.83,29.92,150200.0,19.4498,19.4954,19.4173,19.4758,150200.0
2009-02-19 12:50:00,29.93,30.15,29.92,30.13,181300.0,19.4824,19.6256,19.4758,19.6125,181300.0
2009-02-19 13:00:00,30.13,30.23,30.05,30.23,194100.0,19.6125,19.6776,19.5605,19.6776,194100.0
2009-02-19 13:10:00,30.22,30.31,30.16,30.26,95300.0,19.6711,19.7297,19.6321,19.6972,95300.0
2009-02-19 13:20:00,30.27,30.41,30.24,30.38,108900.0,19.7037,19.7948,19.6841,19.7753,108900.0
2009-02-19 13:30:00,30.38,30.4,30.13,30.16,266400.0,19.7753,19.7883,19.6125,19.6321,266400.0
2009-02-19 13:40:00,30.17,30.18,30.08,30.18,129100.0,19.6386,19.6451,19.58,19.6451,129100.0
2009-02-19 13:50:00,30.18,30.18,30.03,30.04,133600.0,19.6451,19.6451,19.5474,19.554,133600.0
2009-02-19 14:00:00,30.03,30.16,30.03,30.15,168200.0,19.5474,19.6321,19.5474,19.6256,168200.0
2009-02-19 14:10:00,30.15,30.19,29.86,29.9,277500.0,19.6256,19.6516,19.4368,19.4628,277500.0
2009-02-19 14:20:00,29.9,30.15,29.89,30.1,361600.0,19.4628,19.6256,19.4563,19.593,361600.0
2009-02-19 14:30:00,30.12,30.16,30.05,30.16,146600.0,19.606,19.6321,19.5605,19.6321,146600.0
2009-02-19 14:40:00,30.16,30.16,30.04,30.05,225100.0,19.6321,19.6321,19.554,19.5605,225100.0
2009-02-19 14:50:00,30.05,30.25,30.05,30.23,262700.0,19.5605,19.6907,19.5605,19.6776,262700.0
2009-02-19 15:00:00,30.23,30.32,30.2,30.2,249600.0,19.6776,19.7362,19.6581,19.6581,249600.0
2009-02-19 15:10:00,30.2,30.21,30.02,30.1,351900.0,19.6581,19.6646,19.5409,19.593,351900.0
2009-02-19 15:20:00,30.1,30.16,30.0,30.13,318700.0,19.593,19.6321,19.5279,19.6125,318700.0
2009-02-19 15:30:00,30.12,30.13,29.8,29.81,465600.0,19.606,19.6125,19.3977,19.4042,465600.0
2009-02-19 15:40:00,29.82,30.13,29.76,30.03,432900.0,19.4108,19.6125,19.3717,19.5474,432900.0
2009-02-19 15:50:00,30.03,30.07,29.83,29.88,424300.0,19.5474,19.5735,19.4173,19.4498,424300.0
2009-02-20 09:30:00,29.43,30.14,28.95,29.94,837500.0,19.1569,19.6191,18.8444,19.4889,837500.0
2009-02-20 09:40:00,29.93,30.04,29.75,29.93,236900.0,19.4824,19.554,19.3652,19.4824,236900.0
2009-02-20 09:50:00,29.91,30.18,29.81,29.97,297700.0,19.4693,19.6451,19.4042,19.5084,297700.0
2009-02-20 10:00:00,29.97,30.11,29.87,29.88,317900.0,19.5084,19.5995,19.4433,19.4498,317900.0
2009-02-20 10:10:00,29.88,30.0,29.64,29.68,313900.0,19.4498,19.5279,19.2936,19.3196,313900.0
2009-02-20 10:20:00,29.67,29.74,29.35,29.48,433400.0,19.3131,19.3587,19.1048,19.1894,433400.0
2009-02-20 10:30:00,29.48,29.66,29.41,29.63,381100.0,19.1894,19.3066,19.1439,19.2871,381100.0
2009-02-20 10:40:00,29.62,29.72,29.51,29.6,267300.0,19.2806,19.3457,19.209,19.2675,267300.0
2009-02-20 10:50:00,29.6,29.6,29.3,29.5,253200.0,19.2675,19.2675,19.0723,19.2025,253200.0
2009-02-20 11:00:00,29.49,29.53,29.28,29.32,160100.0,19.1959,19.222,19.0593,19.0853,160100.0
2009-02-20 11:10:00,29.32,29.34,29.19,29.32,156300.0,19.0853,19.0983,19.0007,19.0853,156300.0
2009-02-20 11:20:00,29.33,29.4,29.21,29.22,189400.0,19.0918,19.1374,19.0137,19.0202,189400.0
2009-02-20 11:30:00,29.22,29.49,29.18,29.49,221800.0,19.0202,19.1959,18.9942,19.1959,221800.0
2009-02-20 11:40:00,29.49,29.58,29.31,29.4,227700.0,19.1959,19.2545,19.0788,19.1374,227700.0
2009-02-20 11:50:00,29.41,29.55,29.39,29.39,188800.0,19.1439,19.235,19.1309,19.1309,188800.0
2009-02-20 12:00:00,29.39,29.55,29.37,29.55,109200.0,19.1309,19.235,19.1178,19.235,109200.0
2009-02-20 12:10:00,29.54,29.64,29.39,29.42,143100.0,19.2285,19.2936,19.1309,19.1504,143100.0
2009-02-20 12:20:00,29.41,29.43,29.21,29.26,120200.0,19.1439,19.1569,19.0137,19.0462,120200.0
2009-02-20 12:30:00,29.27,29.27,29.13,29.18,158500.0,19.0527,19.0527,18.9616,18.9942,158500.0
2009-02-20 12:40:00,29.18,29.2,28.88,28.89,232300.0,18.9942,19.0072,18.7989,18.8054,232300.0
2009-02-20 12:50:00,28.89,29.04,28.79,29.0,221400.0,18.8054,18.903,18.7403,18.877,221400.0
2009-02-20 13:00:00,29.0,29.1,28.9,28.99,187900.0,18.877,18.9421,18.8119,18.8705,187900.0
2009-02-20 13:10:00,28.99,29.09,28.96,29.03,260400.0,18.8705,18.9356,18.851,18.8965,260400.0
2009-02-20 13:20:00,29.03,29.24,29.02,29.16,277600.0,18.8965,19.0332,18.89,18.9811,277600.0
2009-02-20 13:30:00,29.16,29.28,29.14,29.23,208400.0,18.9811,19.0593,18.9681,19.0267,208400.0
2009-02-20 13:40:00,29.24,29.3,29.17,29.21,116200.0,19.0332,19.0723,18.9876,19.0137,116200.0
2009-02-20 13:50:00,29.22,29.44,29.16,29.43,284100.0,19.0202,19.1634,18.9811,19.1569,284100.0
2009-02-20 14:00:00,29.43,29.43,29.1,29.21,306000.0,19.1569,19.1569,18.9421,19.0137,306000.0
2009-02-20 14:10:00,29.21,29.52,29.15,29.39,375500.0,19.0137,19.2155,18.9746,19.1309,375500.0
2009-02-20 14:20:00,29.38,29.79,29.33,29.55,457300.0,19.1243,19.3912,19.0918,19.235,457300.0
2009-02-20 14:30:00,29.54,29.86,29.54,29.78,406200.0,19.2285,19.4368,19.2285,19.3847,406200.0
2009-02-20 14:40:00,29.78,30.03,29.67,30.02,457900.0,19.3847,19.5474,19.3131,19.5409,457900.0
2009-02-20 14:50:00,30.03,30.18,29.79,29.86,395700.0,19.5474,19.6451,19.3912,19.4368,395700.0
2009-02-20 15:00:00,29.85,29.85,29.67,29.74,432200.0,19.4303,19.4303,19.3131,19.3587,432200.0
2009-02-20 15:10:00,29.74,29.87,29.58,29.85,304500.0,19.3587,19.4433,19.2545,19.4303,304500.0
2009-02-20 15:20:00,29.84,29.91,29.6,29.65,383500.0,19.4238,19.4693,19.2675,19.3001,383500.0
2009-02-20 15:30:00,29.65,29.87,29.53,29.73,318600.0,19.3001,19.4433,19.222,19.3522,318600.0
2009-02-20 15:40:00,29.73,29.8,29.57,29.69,486700.0,19.3522,19.3977,19.248,19.3261,486700.0
2009-02-20 15:50:00,29.69,29.83,29.6,29.77,604700.0,19.3261,19.4173,19.2675,19.3782,604700.0
2009-02-23 09:30:00,30.02,30.65,29.59,30.4,444800.0,19.5409,19.951,19.261,19.7883,444800.0
2009-02-23 09:40:00,30.41,30.48,30.13,30.18,362200.0,19.7948,19.8404,19.6125,19.6451,362200.0
2009-02-23 09:50:00,30.18,30.47,30.13,30.34,266800.0,19.6451,19.8339,19.6125,19.7492,266800.0
2009-02-23 10:00:00,30.33,30.33,30.07,30.16,226900.0,19.7427,19.7427,19.5735,19.6321,226900.0
2009-02-23 10:10:00,30.17,30.17,29.84,29.94,242100.0,19.6386,19.6386,19.4238,19.4889,242100.0
2009-02-23 10:20:00,29.93,29.99,29.84,29.88,215800.0,19.4824,19.5214,19.4238,19.4498,215800.0
2009-02-23 10:30:00,29.89,29.89,29.38,29.49,293200.0,19.4563,19.4563,19.1243,19.1959,293200.0
2009-02-23 10:40:00,29.49,29.73,29.42,29.65,166000.0,19.1959,19.3522,19.1504,19.3001,166000.0
2009-02-23 10:50:00,29.65,29.73,29.25,29.25,159000.0,19.3001,19.3522,19.0397,19.0397,159000.0
2009-02-23 11:00:00,29.25,29.41,29.23,29.3,229700.0,19.0397,19.1439,19.0267,19.0723,229700.0
2009-02-23 11:10:00,29.29,29.42,29.04,29.08,270000.0,19.0658,19.1504,18.903,18.9291,270000.0
2009-02-23 11:20:00,29.07,29.27,29.05,29.08,196700.0,18.9226,19.0527,18.9095,18.9291,196700.0
2009-02-23 11:30:00,29.08,29.25,28.94,29.16,254000.0,18.9291,19.0397,18.8379,18.9811,254000.0
2009-02-23 11:40:00,29.16,29.19,28.85,28.91,249300.0,18.9811,19.0007,18.7794,18.8184,249300.0
2009-02-23 11:50:00,28.91,29.06,28.88,29.03,177100.0,18.8184,18.916,18.7989,18.8965,177100.0
2009-02-23 12:00:00,29.03,29.03,28.87,28.89,120800.0,18.8965,18.8965,18.7924,18.8054,120800.0
2009-02-23 12:10:00,28.89,29.06,28.88,28.9,128100.0,18.8054,18.916,18.7989,18.8119,128100.0
2009-02-23 12:20:00,28.9,28.95,28.83,28.89,145700.0,18.8119,18.8444,18.7663,18.8054,145700.0
2009-02-23 12:30:00,28.89,28.9,28.75,28.85,121000.0,18.8054,18.8119,18.7143,18.7794,121000.0
2009-02-23 12:40:00,28.85,29.01,28.75,28.77,165900.0,18.7794,18.8835,18.7143,18.7273,165900.0
2009-02-23 12:50:00,28.77,28.77,28.56,28.6,261900.0,18.7273,18.7273,18.5906,18.6166,261900.0
2009-02-23 13:00:00,28.6,28.98,28.56,28.95,199900.0,18.6166,18.864,18.5906,18.8444,199900.0
2009-02-23 13:10:00,28.96,29.05,28.92,28.99,188800.0,18.851,18.9095,18.8249,18.8705,188800.0
2009-02-23 13:20:00,28.99,29.03,28.9,28.9,120100.0,18.8705,18.8965,18.8119,18.8119,120100.0
2009-02-23 13:30:00,28.91,29.0,28.84,28.93,151300.0,18.8184,18.877,18.7728,18.8314,151300.0
2009-02-23 13:40:00,28.93,28.99,28.88,28.89,123800.0,18.8314,18.8705,18.7989,18.8054,123800.0
2009-02-23 13:50:00,28.89,28.95,28.79,28.89,221100.0,18.8054,18.8444,18.7403,18.8054,221100.0
2009-02-23 14:00:00,28.88,29.0,28.81,28.87,182100.0,18.7989,18.877,18.7533,18.7924,182100.0
2009-02-23 14:10:00,28.86,29.14,28.86,29.02,233500.0,18.7859,18.9681,18.7859,18.89,233500.0
2009-02-23 14:20:00,29.02,29.16,29.01,29.13,197200.0,18.89,18.9811,18.8835,18.9616,197200.0
2009-02-23 14:30:00,29.13,29.14,28.89,29.09,208700.0,18.9616,18.9681,18.8054,18.9356,208700.0
2009-02-23 14:40:00,29.09,29.11,28.84,28.86,190600.0,18.9356,18.9486,18.7728,18.7859,190600.0
2009-02-23 14:50:00,28.85,28.87,28.55,28.65,343900.0,18.7794,18.7924,18.5841,18.6492,343900.0
2009-02-23 15:00:00,28.64,28.8,28.5,28.67,377400.0,18.6427,18.7468,18.5515,18.6622,377400.0
2009-02-23 15:10:00,28.67,28.81,28.56,28.6,340000.0,18.6622,18.7533,18.5906,18.6166,340000.0
2009-02-23 15:20:00,28.6,28.63,28.33,28.53,514700.0,18.6166,18.6361,18.4409,18.5711,514700.0
2009-02-23 15:30:00,28.51,28.75,28.43,28.45,386900.0,18.558,18.7143,18.506,18.519,386900.0
2009-02-23 15:40:00,28.45,28.55,28.23,28.29,665200.0,18.519,18.5841,18.3758,18.4148,665200.0
2009-02-23 15:50:00,28.29,28.56,28.23,28.46,761600.0,18.4148,18.5906,18.3758,18.5255,761600.0
2009-02-24 09:30:00,27.44,28.76,27.36,28.48,1607500.0,17.8615,18.7208,17.8095,18.5385,1607500.0
2009-02-24 09:40:00,28.48,28.94,28.1,28.6,908100.0,18.5385,18.8379,18.2912,18.6166,908100.0
2009-02-24 09:50:00,28.6,28.69,28.29,28.43,580000.0,18.6166,18.6752,18.4148,18.506,580000.0
2009-02-24 10:00:00,28.43,28.5,27.86,28.06,1251000.0,18.506,18.5515,18.1349,18.2651,1251000.0
2009-02-24 10:10:00,28.07,28.07,27.59,27.64,1030700.0,18.2716,18.2716,17.9592,17.9917,1030700.0
2009-02-24 10:20:00,27.67,28.0,27.52,27.61,1161900.0,18.0113,18.2261,17.9136,17.9722,1161900.0
2009-02-24 10:30:00,27.61,27.86,27.54,27.6,845500.0,17.9722,18.1349,17.9266,17.9657,845500.0
2009-02-24 10:40:00,27.6,28.2,27.4,28.07,792700.0,17.9657,18.3562,17.8355,18.2716,792700.0
2009-02-24 10:50:00,28.07,28.12,27.77,27.94,824400.0,18.2716,18.3042,18.0763,18.187,824400.0
2009-02-24 11:00:00,27.95,28.06,27.63,27.64,454200.0,18.1935,18.2651,17.9852,17.9917,454200.0
2009-02-24 11:10:00,27.65,27.84,27.55,27.58,318500.0,17.9982,18.1219,17.9331,17.9527,318500.0
2009-02-24 11:20:00,27.57,27.75,27.5,27.68,464200.0,17.9462,18.0633,17.9006,18.0178,464200.0
2009-02-24 11:30:00,27.69,27.71,27.49,27.52,261700.0,18.0243,18.0373,17.8941,17.9136,261700.0
2009-02-24 11:40:00,27.52,27.61,27.22,27.22,428800.0,17.9136,17.9722,17.7183,17.7183,428800.0
2009-02-24 11:50:00,27.23,27.37,27.12,27.16,540600.0,17.7248,17.816,17.6532,17.6793,540600.0
2009-02-24 12:00:00,27.15,27.38,27.14,27.37,403100.0,17.6728,17.8225,17.6663,17.816,403100.0
2009-02-24 12:10:00,27.37,27.37,27.17,27.35,459300.0,17.816,17.816,17.6858,17.803,459300.0
2009-02-24 12:20:00,27.34,27.4,27.3,27.35,238000.0,17.7964,17.8355,17.7704,17.803,238000.0
2009-02-24 12:30:00,27.35,27.4,27.26,27.28,498800.0,17.803,17.8355,17.7444,17.7574,498800.0
2009-02-24 12:40:00,27.28,27.36,27.18,27.33,442900.0,17.7574,17.8095,17.6923,17.7899,442900.0
2009-02-24 12:50:00,27.33,27.66,27.32,27.62,407100.0,17.7899,18.0047,17.7834,17.9787,407100.0
2009-02-24 13:00:00,27.63,27.75,27.57,27.73,379000.0,17.9852,18.0633,17.9462,18.0503,379000.0
2009-02-24 13:10:00,27.73,27.75,27.42,27.61,338900.0,18.0503,18.0633,17.8485,17.9722,338900.0
2009-02-24 13:20:00,27.61,28.18,27.6,28.17,399300.0,17.9722,18.3432,17.9657,18.3367,399300.0
2009-02-24 13:30:00,28.17,28.34,28.13,28.33,371500.0,18.3367,18.4474,18.3107,18.4409,371500.0
2009-02-24 13:40:00,28.33,28.34,28.0,28.12,424500.0,18.4409,18.4474,18.2261,18.3042,424500.0
2009-02-24 13:50:00,28.13,28.48,28.13,28.43,695100.0,18.3107,18.5385,18.3107,18.506,695100.0
2009-02-24 14:00:00,28.43,28.53,28.31,28.31,583000.0,18.506,18.5711,18.4278,18.4278,583000.0
2009-02-24 14:10:00,28.32,28.46,27.81,28.42,829600.0,18.4344,18.5255,18.1024,18.4995,829600.0
2009-02-24 14:20:00,28.43,28.63,28.34,28.62,628700.0,18.506,18.6361,18.4474,18.6296,628700.0
2009-02-24 14:30:00,28.62,28.67,28.33,28.46,644900.0,18.6296,18.6622,18.4409,18.5255,644900.0
2009-02-24 14:40:00,28.45,28.51,28.3,28.34,414100.0,18.519,18.558,18.4213,18.4474,414100.0
2009-02-24 14:50:00,28.34,28.34,27.94,28.24,893400.0,18.4474,18.4474,18.187,18.3823,893400.0
2009-02-24 15:00:00,28.23,28.72,28.21,28.72,631800.0,18.3758,18.6947,18.3628,18.6947,631800.0
2009-02-24 15:10:00,28.71,28.72,28.52,28.61,498800.0,18.6882,18.6947,18.5645,18.6231,498800.0
2009-02-24 15:20:00,28.61,28.65,28.4,28.44,591000.0,18.6231,18.6492,18.4864,18.5125,591000.0
2009-02-24 15:30:00,28.45,28.49,28.21,28.25,532000.0,18.519,18.545,18.3628,18.3888,532000.0
2009-02-24 15:40:00,28.24,28.26,28.02,28.08,854200.0,18.3823,18.3953,18.2391,18.2781,854200.0
2009-02-24 15:50:00,28.07,28.2,27.68,27.71,2317400.0,18.2716,18.3562,18.0178,18.0373,2317400.0
2009-02-25 09:30:00,28.17,29.18,28.01,29.08,1720800.0,18.3367,18.9942,18.2326,18.9291,1720800.0
2009-02-25 09:40:00,29.09,29.21,28.53,28.61,819800.0,18.9356,19.0137,18.5711,18.6231,819800.0
2009-02-25 09:50:00,28.62,28.64,28.2,28.3,955900.0,18.6296,18.6427,18.3562,18.4213,955900.0
2009-02-25 10:00:00,28.29,28.29,27.85,28.07,756600.0,18.4148,18.4148,18.1284,18.2716,756600.0
2009-02-25 10:10:00,28.07,28.25,27.98,28.25,416600.0,18.2716,18.3888,18.213,18.3888,416600.0
2009-02-25 10:20:00,28.25,28.37,28.15,28.35,518100.0,18.3888,18.4669,18.3237,18.4539,518100.0
2009-02-25 10:30:00,28.35,28.38,28.08,28.13,566900.0,18.4539,18.4734,18.2781,18.3107,566900.0
2009-02-25 10:40:00,28.13,28.28,28.04,28.25,852100.0,18.3107,18.4083,18.2521,18.3888,852100.0
2009-02-25 10:50:00,28.25,28.41,28.04,28.05,478800.0,18.3888,18.4929,18.2521,18.2586,478800.0
2009-02-25 11:00:00,28.07,28.46,28.05,28.46,692100.0,18.2716,18.5255,18.2586,18.5255,692100.0
2009-02-25 11:10:00,28.46,28.46,28.09,28.13,456300.0,18.5255,18.5255,18.2846,18.3107,456300.0
2009-02-25 11:20:00,28.13,28.37,28.06,28.33,415300.0,18.3107,18.4669,18.2651,18.4409,415300.0
2009-02-25 11:30:00,28.34,28.52,28.28,28.28,355100.0,18.4474,18.5645,18.4083,18.4083,355100.0
2009-02-25 11:40:00,28.29,28.4,28.22,28.37,715900.0,18.4148,18.4864,18.3693,18.4669,715900.0
2009-02-25 11:50:00,28.36,28.4,27.94,28.02,398300.0,18.4604,18.4864,18.187,18.2391,398300.0
2009-02-25 12:00:00,28.04,28.07,27.96,28.03,309900.0,18.2521,18.2716,18.2,18.2456,309900.0
2009-02-25 12:10:00,28.04,28.05,27.58,27.63,540300.0,18.2521,18.2586,17.9527,17.9852,540300.0
2009-02-25 12:20:00,27.62,27.74,27.47,27.47,367000.0,17.9787,18.0568,17.8811,17.8811,367000.0
2009-02-25 12:30:00,27.47,27.65,27.46,27.47,286000.0,17.8811,17.9982,17.8746,17.8811,286000.0
2009-02-25 12:40:00,27.47,27.48,27.21,27.31,326700.0,17.8811,17.8876,17.7118,17.7769,326700.0
2009-02-25 12:50:00,27.31,27.39,27.25,27.38,374300.0,17.7769,17.829,17.7379,17.8225,374300.0
2009-02-25 13:00:00,27.38,27.53,27.3,27.45,401100.0,17.8225,17.9201,17.7704,17.868,401100.0
2009-02-25 13:10:00,27.45,27.51,27.36,27.47,172100.0,17.868,17.9071,17.8095,17.8811,172100.0
2009-02-25 13:20:00,27.47,27.53,27.32,27.52,208100.0,17.8811,17.9201,17.7834,17.9136,208100.0
2009-02-25 13:30:00,27.51,27.8,27.44,27.8,366300.0,17.9071,18.0959,17.8615,18.0959,366300.0
2009-02-25 13:40:00,27.8,27.99,27.73,27.92,359700.0,18.0959,18.2196,18.0503,18.174,359700.0
2009-02-25 13:50:00,27.93,28.12,27.88,28.09,288200.0,18.1805,18.3042,18.1479,18.2846,288200.0
2009-02-25 14:00:00,28.09,28.11,27.64,27.72,528100.0,18.2846,18.2977,17.9917,18.0438,528100.0
2009-02-25 14:10:00,27.74,27.81,27.51,27.56,528000.0,18.0568,18.1024,17.9071,17.9397,528000.0
2009-02-25 14:20:00,27.57,27.93,27.49,27.91,424300.0,17.9462,18.1805,17.8941,18.1675,424300.0
2009-02-25 14:30:00,27.91,27.99,27.62,27.65,547200.0,18.1675,18.2196,17.9787,17.9982,547200.0
2009-02-25 14:40:00,27.64,27.87,27.63,27.81,559100.0,17.9917,18.1414,17.9852,18.1024,559100.0
2009-02-25 14:50:00,27.81,27.9,27.74,27.83,727700.0,18.1024,18.161,18.0568,18.1154,727700.0
2009-02-25 15:00:00,27.83,27.84,27.72,27.75,1625200.0,18.1154,18.1219,18.0438,18.0633,1625200.0
2009-02-25 15:10:00,27.75,28.2,27.64,28.0,1207100.0,18.0633,18.3562,17.9917,18.2261,1207100.0
2009-02-25 15:20:00,28.0,28.11,27.92,27.96,737400.0,18.2261,18.2977,18.174,18.2,737400.0
2009-02-25 15:30:00,27.97,28.03,27.81,27.9,625200.0,18.2065,18.2456,18.1024,18.161,625200.0
2009-02-25 15:40:00,27.91,27.93,27.7,27.73,707900.0,18.1675,18.1805,18.0308,18.0503,707900.0
2009-02-25 15:50:00,27.73,27.79,27.51,27.59,1015400.0,18.0503,18.0894,17.9071,17.9592,1015400.0
2009-02-26 09:30:00,27.83,28.4,27.77,27.85,495700.0,18.1154,18.4864,18.0763,18.1284,495700.0
2009-02-26 09:40:00,27.82,28.12,27.61,27.65,291300.0,18.1089,18.3042,17.9722,17.9982,291300.0
2009-02-26 09:50:00,27.64,27.92,27.62,27.9,209900.0,17.9917,18.174,17.9787,18.161,209900.0
2009-02-26 10:00:00,27.9,28.19,27.84,28.0,281900.0,18.161,18.3497,18.1219,18.2261,281900.0
2009-02-26 10:10:00,28.0,28.07,27.84,28.05,261300.0,18.2261,18.2716,18.1219,18.2586,261300.0
2009-02-26 10:20:00,28.04,28.23,28.03,28.16,371500.0,18.2521,18.3758,18.2456,18.3302,371500.0
2009-02-26 10:30:00,28.15,28.21,27.97,28.12,409600.0,18.3237,18.3628,18.2065,18.3042,409600.0
2009-02-26 10:40:00,28.13,28.4,28.1,28.25,429900.0,18.3107,18.4864,18.2912,18.3888,429900.0
2009-02-26 10:50:00,28.24,28.35,28.1,28.34,290900.0,18.3823,18.4539,18.2912,18.4474,290900.0
2009-02-26 11:00:00,28.35,28.39,28.22,28.3,311700.0,18.4539,18.4799,18.3693,18.4213,311700.0
2009-02-26 11:10:00,28.3,28.37,28.22,28.36,161400.0,18.4213,18.4669,18.3693,18.4604,161400.0
2009-02-26 11:20:00,28.37,28.45,28.32,28.34,335800.0,18.4669,18.519,18.4344,18.4474,335800.0
2009-02-26 11:30:00,28.33,28.39,28.29,28.35,141400.0,18.4409,18.4799,18.4148,18.4539,141400.0
2009-02-26 11:40:00,28.35,28.39,28.19,28.33,191300.0,18.4539,18.4799,18.3497,18.4409,191300.0
2009-02-26 11:50:00,28.33,28.44,28.31,28.43,227000.0,18.4409,18.5125,18.4278,18.506,227000.0
2009-02-26 12:00:00,28.43,28.48,28.41,28.46,189100.0,18.506,18.5385,18.4929,18.5255,189100.0
2009-02-26 12:10:00,28.46,28.56,28.41,28.41,189500.0,18.5255,18.5906,18.4929,18.4929,189500.0
2009-02-26 12:20:00,28.41,28.41,28.19,28.27,217600.0,18.4929,18.4929,18.3497,18.4018,217600.0
2009-02-26 12:30:00,28.28,28.3,28.19,28.23,246000.0,18.4083,18.4213,18.3497,18.3758,246000.0
2009-02-26 12:40:00,28.23,28.24,28.1,28.15,113000.0,18.3758,18.3823,18.2912,18.3237,113000.0
2009-02-26 12:50:00,28.16,28.22,27.97,28.04,129800.0,18.3302,18.3693,18.2065,18.2521,129800.0
2009-02-26 13:00:00,28.04,28.09,27.9,27.9,174500.0,18.2521,18.2846,18.161,18.161,174500.0
2009-02-26 13:10:00,27.9,27.93,27.74,27.74,210700.0,18.161,18.1805,18.0568,18.0568,210700.0
2009-02-26 13:20:00,27.74,27.93,27.74,27.89,241400.0,18.0568,18.1805,18.0568,18.1545,241400.0
2009-02-26 13:30:00,27.89,27.95,27.8,27.82,166500.0,18.1545,18.1935,18.0959,18.1089,166500.0
2009-02-26 13:40:00,27.82,28.0,27.81,27.9,203300.0,18.1089,18.2261,18.1024,18.161,203300.0
2009-02-26 13:50:00,27.9,28.02,27.89,27.96,258500.0,18.161,18.2391,18.1545,18.2,258500.0
2009-02-26 14:00:00,27.97,28.0,27.87,27.94,338900.0,18.2065,18.2261,18.1414,18.187,338900.0
2009-02-26 14:10:00,27.95,28.05,27.9,28.0,220700.0,18.1935,18.2586,18.161,18.2261,220700.0
2009-02-26 14:20:00,28.01,28.11,28.0,28.05,184500.0,18.2326,18.2977,18.2261,18.2586,184500.0
2009-02-26 14:30:00,28.06,28.13,27.97,28.07,277200.0,18.2651,18.3107,18.2065,18.2716,277200.0
2009-02-26 14:40:00,28.08,28.09,27.97,28.05,253200.0,18.2781,18.2846,18.2065,18.2586,253200.0
2009-02-26 14:50:00,28.05,28.06,27.81,27.94,442700.0,18.2586,18.2651,18.1024,18.187,442700.0
2009-02-26 15:00:00,27.95,28.06,27.82,27.99,588000.0,18.1935,18.2651,18.1089,18.2196,588000.0
2009-02-26 15:10:00,28.01,28.01,27.9,27.91,625300.0,18.2326,18.2326,18.161,18.1675,625300.0
2009-02-26 15:20:00,27.92,27.97,27.83,27.92,588600.0,18.174,18.2065,18.1154,18.174,588600.0
2009-02-26 15:30:00,27.92,28.04,27.85,28.0,636800.0,18.174,18.2521,18.1284,18.2261,636800.0
2009-02-26 15:40:00,28.0,28.11,27.99,28.06,504400.0,18.2261,18.2977,18.2196,18.2651,504400.0
2009-02-26 15:50:00,28.06,28.07,27.8,27.81,681600.0,18.2651,18.2716,18.0959,18.1024,681600.0
2009-02-27 09:30:00,27.64,27.64,27.18,27.43,516400.0,17.9917,17.9917,17.6923,17.855,516400.0
2009-02-27 09:40:00,27.42,27.79,27.29,27.63,268700.0,17.8485,18.0894,17.7639,17.9852,268700.0
2009-02-27 09:50:00,27.62,27.96,27.55,27.67,431500.0,17.9787,18.2,17.9331,18.0113,431500.0
2009-02-27 10:00:00,27.66,27.9,27.66,27.68,255000.0,18.0047,18.161,18.0047,18.0178,255000.0
2009-02-27 10:10:00,27.68,27.89,27.59,27.88,267900.0,18.0178,18.1545,17.9592,18.1479,267900.0
2009-02-27 10:20:00,27.88,28.2,27.88,27.99,370100.0,18.1479,18.3562,18.1479,18.2196,370100.0
2009-02-27 10:30:00,27.98,28.08,27.89,28.05,270400.0,18.213,18.2781,18.1545,18.2586,270400.0
2009-02-27 10:40:00,28.05,28.2,27.92,28.17,252700.0,18.2586,18.3562,18.174,18.3367,252700.0
2009-02-27 10:50:00,28.16,28.25,27.97,28.05,343100.0,18.3302,18.3888,18.2065,18.2586,343100.0
2009-02-27 11:00:00,28.05,28.17,27.96,28.13,275500.0,18.2586,18.3367,18.2,18.3107,275500.0
2009-02-27 11:10:00,28.13,28.17,27.95,28.05,194000.0,18.3107,18.3367,18.1935,18.2586,194000.0
2009-02-27 11:20:00,28.03,28.22,27.98,28.18,207600.0,18.2456,18.3693,18.213,18.3432,207600.0
2009-02-27 11:30:00,28.19,28.33,28.18,28.21,278600.0,18.3497,18.4409,18.3432,18.3628,278600.0
2009-02-27 11:40:00,28.21,28.54,28.21,28.4,244800.0,18.3628,18.5776,18.3628,18.4864,244800.0
2009-02-27 11:50:00,28.39,28.46,28.27,28.43,164000.0,18.4799,18.5255,18.4018,18.506,164000.0
2009-02-27 12:00:00,28.43,28.68,28.41,28.56,440900.0,18.506,18.6687,18.4929,18.5906,440900.0
2009-02-27 12:10:00,28.55,28.64,28.37,28.4,320700.0,18.5841,18.6427,18.4669,18.4864,320700.0
2009-02-27 12:20:00,28.4,28.47,28.38,28.44,157800.0,18.4864,18.532,18.4734,18.5125,157800.0
2009-02-27 12:30:00,28.43,28.51,28.31,28.31,180300.0,18.506,18.558,18.4278,18.4278,180300.0
2009-02-27 12:40:00,28.31,28.44,28.29,28.41,119700.0,18.4278,18.5125,18.4148,18.4929,119700.0
2009-02-27 12:50:00,28.41,28.46,28.33,28.46,96000.0,18.4929,18.5255,18.4409,18.5255,96000.0
2009-02-27 13:00:00,28.46,28.58,28.45,28.51,344400.0,18.5255,18.6036,18.519,18.558,344400.0
2009-02-27 13:10:00,28.52,28.53,28.31,28.42,186400.0,18.5645,18.5711,18.4278,18.4995,186400.0
2009-02-27 13:20:00,28.43,28.5,28.38,28.44,210200.0,18.506,18.5515,18.4734,18.5125,210200.0
2009-02-27 13:30:00,28.45,28.55,28.15,28.27,437100.0,18.519,18.5841,18.3237,18.4018,437100.0
2009-02-27 13:40:00,28.27,28.5,28.2,28.47,190700.0,18.4018,18.5515,18.3562,18.532,190700.0
2009-02-27 13:50:00,28.48,28.58,28.39,28.48,403400.0,18.5385,18.6036,18.4799,18.5385,403400.0
2009-02-27 14:00:00,28.49,28.53,28.35,28.39,642200.0,18.545,18.5711,18.4539,18.4799,642200.0
2009-02-27 14:10:00,28.39,28.4,28.26,28.35,753900.0,18.4799,18.4864,18.3953,18.4539,753900.0
2009-02-27 14:20:00,28.36,28.38,28.09,28.13,1071300.0,18.4604,18.4734,18.2846,18.3107,1071300.0
2009-02-27 14:30:00,28.13,28.23,28.1,28.12,375600.0,18.3107,18.3758,18.2912,18.3042,375600.0
2009-02-27 14:40:00,28.13,28.45,28.13,28.43,287700.0,18.3107,18.519,18.3107,18.506,287700.0
2009-02-27 14:50:00,28.44,28.59,28.41,28.55,389700.0,18.5125,18.6101,18.4929,18.5841,389700.0
2009-02-27 15:00:00,28.54,28.55,28.35,28.36,342100.0,18.5776,18.5841,18.4539,18.4604,342100.0
2009-02-27 15:10:00,28.37,28.38,28.17,28.18,650900.0,18.4669,18.4734,18.3367,18.3432,650900.0
2009-02-27 15:20:00,28.19,28.42,28.14,28.31,442800.0,18.3497,18.4995,18.3172,18.4278,442800.0
2009-02-27 15:30:00,28.31,28.5,28.23,28.29,498100.0,18.4278,18.5515,18.3758,18.4148,498100.0
2009-02-27 15:40:00,28.28,28.53,28.19,28.49,724100.0,18.4083,18.5711,18.3497,18.545,724100.0
2009-02-27 15:50:00,28.48,28.63,28.26,28.28,2307100.0,18.5385,18.6361,18.3953,18.4083,2307100.0
2009-03-02 09:30:00,27.79,28.32,27.45,28.22,526100.0,18.0894,18.4344,17.868,18.3693,526100.0
2009-03-02 09:40:00,28.2,28.5,28.15,28.29,344000.0,18.3562,18.5515,18.3237,18.4148,344000.0
2009-03-02 09:50:00,28.29,28.47,27.9,27.94,233100.0,18.4148,18.532,18.161,18.187,233100.0
2009-03-02 10:00:00,27.95,28.14,27.83,27.89,199100.0,18.1935,18.3172,18.1154,18.1545,199100.0
2009-03-02 10:10:00,27.89,27.92,27.65,27.77,195900.0,18.1545,18.174,17.9982,18.0763,195900.0
2009-03-02 10:20:00,27.77,27.86,27.63,27.68,186700.0,18.0763,18.1349,17.9852,18.0178,186700.0
2009-03-02 10:30:00,27.67,27.67,27.56,27.58,128300.0,18.0113,18.0113,17.9397,17.9527,128300.0
2009-03-02 10:40:00,27.58,27.64,27.48,27.5,260900.0,17.9527,17.9917,17.8876,17.9006,260900.0
2009-03-02 10:50:00,27.5,27.57,27.41,27.43,168900.0,17.9006,17.9462,17.842,17.855,168900.0
2009-03-02 11:00:00,27.42,27.57,27.25,27.27,248800.0,17.8485,17.9462,17.7379,17.7509,248800.0
2009-03-02 11:10:00,27.27,27.36,27.19,27.34,250100.0,17.7509,17.8095,17.6988,17.7964,250100.0
2009-03-02 11:20:00,27.34,27.49,27.25,27.26,251500.0,17.7964,17.8941,17.7379,17.7444,251500.0
2009-03-02 11:30:00,27.26,27.35,27.2,27.32,191300.0,17.7444,17.803,17.7053,17.7834,191300.0
2009-03-02 11:40:00,27.31,27.37,27.25,27.26,209700.0,17.7769,17.816,17.7379,17.7444,209700.0
2009-03-02 11:50:00,27.26,27.29,27.1,27.24,274200.0,17.7444,17.7639,17.6402,17.7314,274200.0
2009-03-02 12:00:00,27.24,27.44,27.22,27.39,364100.0,17.7314,17.8615,17.7183,17.829,364100.0
2009-03-02 12:10:00,27.38,27.38,27.22,27.25,187000.0,17.8225,17.8225,17.7183,17.7379,187000.0
2009-03-02 12:20:00,27.26,27.5,27.25,27.4,183000.0,17.7444,17.9006,17.7379,17.8355,183000.0
2009-03-02 12:30:00,27.4,27.52,27.37,27.4,188500.0,17.8355,17.9136,17.816,17.8355,188500.0
2009-03-02 12:40:00,27.4,27.44,27.34,27.43,135700.0,17.8355,17.8615,17.7964,17.855,135700.0
2009-03-02 12:50:00,27.44,27.58,27.42,27.47,413600.0,17.8615,17.9527,17.8485,17.8811,413600.0
2009-03-02 13:00:00,27.46,27.69,27.45,27.65,331000.0,17.8746,18.0243,17.868,17.9982,331000.0
2009-03-02 13:10:00,27.65,27.67,27.39,27.42,279900.0,17.9982,18.0113,17.829,17.8485,279900.0
2009-03-02 13:20:00,27.41,27.49,27.38,27.45,217900.0,17.842,17.8941,17.8225,17.868,217900.0
2009-03-02 13:30:00,27.46,27.47,27.3,27.4,189700.0,17.8746,17.8811,17.7704,17.8355,189700.0
2009-03-02 13:40:00,27.4,27.51,27.37,27.5,195100.0,17.8355,17.9071,17.816,17.9006,195100.0
2009-03-02 13:50:00,27.49,27.69,27.46,27.69,209100.0,17.8941,18.0243,17.8746,18.0243,209100.0
2009-03-02 14:00:00,27.68,27.7,27.55,27.6,249200.0,18.0178,18.0308,17.9331,17.9657,249200.0
2009-03-02 14:10:00,27.61,27.69,27.54,27.54,225100.0,17.9722,18.0243,17.9266,17.9266,225100.0
2009-03-02 14:20:00,27.53,27.54,27.39,27.45,243300.0,17.9201,17.9266,17.829,17.868,243300.0
2009-03-02 14:30:00,27.45,27.67,27.37,27.61,339000.0,17.868,18.0113,17.816,17.9722,339000.0
2009-03-02 14:40:00,27.61,27.74,27.54,27.54,301100.0,17.9722,18.0568,17.9266,17.9266,301100.0
2009-03-02 14:50:00,27.54,27.64,27.48,27.6,344600.0,17.9266,17.9917,17.8876,17.9657,344600.0
2009-03-02 15:00:00,27.6,27.6,27.48,27.57,338000.0,17.9657,17.9657,17.8876,17.9462,338000.0
2009-03-02 15:10:00,27.57,27.68,27.47,27.48,331700.0,17.9462,18.0178,17.8811,17.8876,331700.0
2009-03-02 15:20:00,27.48,27.63,27.45,27.6,514400.0,17.8876,17.9852,17.868,17.9657,514400.0
2009-03-02 15:30:00,27.6,27.73,27.44,27.48,548200.0,17.9657,18.0503,17.8615,17.8876,548200.0
2009-03-02 15:40:00,27.48,27.51,27.32,27.36,511800.0,17.8876,17.9071,17.7834,17.8095,511800.0
2009-03-02 15:50:00,27.37,27.44,27.32,27.38,792500.0,17.816,17.8615,17.7834,17.8225,792500.0
2009-03-03 09:30:00,27.78,27.98,27.09,27.36,433800.0,18.0829,18.213,17.6337,17.8095,433800.0
2009-03-03 09:40:00,27.36,27.39,26.98,27.14,552000.0,17.8095,17.829,17.5621,17.6663,552000.0
2009-03-03 09:50:00,27.13,27.23,26.91,26.95,446200.0,17.6598,17.7248,17.5165,17.5426,446200.0
2009-03-03 10:00:00,26.94,27.24,26.69,27.02,746600.0,17.5361,17.7314,17.3733,17.5881,746600.0
2009-03-03 10:10:00,27.0,27.01,26.81,26.95,382400.0,17.5751,17.5816,17.4515,17.5426,382400.0
2009-03-03 10:20:00,26.95,27.05,26.9,27.05,351200.0,17.5426,17.6077,17.51,17.6077,351200.0
2009-03-03 10:30:00,27.05,27.05,26.79,26.98,352500.0,17.6077,17.6077,17.4384,17.5621,352500.0
2009-03-03 10:40:00,26.98,27.02,26.65,26.67,383500.0,17.5621,17.5881,17.3473,17.3603,383500.0
2009-03-03 10:50:00,26.68,26.77,26.51,26.72,505700.0,17.3668,17.4254,17.2562,17.3929,505700.0
2009-03-03 11:00:00,26.72,26.82,26.59,26.78,338900.0,17.3929,17.458,17.3082,17.4319,338900.0
2009-03-03 11:10:00,26.78,26.78,26.33,26.47,604600.0,17.4319,17.4319,17.139,17.2301,604600.0
2009-03-03 11:20:00,26.47,26.65,26.44,26.5,395500.0,17.2301,17.3473,17.2106,17.2497,395500.0
2009-03-03 11:30:00,26.49,26.56,26.27,26.28,290400.0,17.2432,17.2887,17.1,17.1065,290400.0
2009-03-03 11:40:00,26.28,26.3,26.17,26.19,677000.0,17.1065,17.1195,17.0349,17.0479,677000.0
2009-03-03 11:50:00,26.19,26.19,26.03,26.07,423500.0,17.0479,17.0479,16.9437,16.9698,423500.0
2009-03-03 12:00:00,26.07,26.26,26.06,26.24,469400.0,16.9698,17.0934,16.9633,17.0804,469400.0
2009-03-03 12:10:00,26.25,26.37,26.18,26.34,523000.0,17.0869,17.165,17.0414,17.1455,523000.0
2009-03-03 12:20:00,26.34,26.39,26.25,26.28,890400.0,17.1455,17.1781,17.0869,17.1065,890400.0
2009-03-03 12:30:00,26.27,26.28,26.13,26.13,343700.0,17.1,17.1065,17.0088,17.0088,343700.0
2009-03-03 12:40:00,26.14,26.17,26.07,26.08,539200.0,17.0153,17.0349,16.9698,16.9763,539200.0
2009-03-03 12:50:00,26.08,26.15,25.97,26.08,432700.0,16.9763,17.0218,16.9047,16.9763,432700.0
2009-03-03 13:00:00,26.08,26.11,25.98,26.0,227700.0,16.9763,16.9958,16.9112,16.9242,227700.0
2009-03-03 13:10:00,26.01,26.1,25.98,26.1,255300.0,16.9307,16.9893,16.9112,16.9893,255300.0
2009-03-03 13:20:00,26.09,26.1,25.8,25.81,406300.0,16.9828,16.9893,16.794,16.8005,406300.0
2009-03-03 13:30:00,25.81,25.83,25.63,25.67,400900.0,16.8005,16.8135,16.6834,16.7094,400900.0
2009-03-03 13:40:00,25.67,25.92,25.63,25.89,473900.0,16.7094,16.8721,16.6834,16.8526,473900.0
2009-03-03 13:50:00,25.88,26.18,25.88,26.08,409000.0,16.8461,17.0414,16.8461,16.9763,409000.0
2009-03-03 14:00:00,26.07,26.2,25.99,26.1,457100.0,16.9698,17.0544,16.9177,16.9893,457100.0
2009-03-03 14:10:00,26.1,26.2,26.02,26.07,312000.0,16.9893,17.0544,16.9372,16.9698,312000.0
2009-03-03 14:20:00,26.06,26.23,26.04,26.11,274900.0,16.9633,17.0739,16.9502,16.9958,274900.0
2009-03-03 14:30:00,26.11,26.46,26.11,26.38,1136500.0,16.9958,17.2236,16.9958,17.1716,1136500.0
2009-03-03 14:40:00,26.38,26.48,26.2,26.39,4791900.0,17.1716,17.2366,17.0544,17.1781,4791900.0
2009-03-03 14:50:00,26.39,26.61,26.2,26.5,2311200.0,17.1781,17.3213,17.0544,17.2497,2311200.0
2009-03-03 15:00:00,26.49,26.56,26.31,26.33,481900.0,17.2432,17.2887,17.126,17.139,481900.0
2009-03-03 15:10:00,26.33,26.38,26.24,26.31,568600.0,17.139,17.1716,17.0804,17.126,568600.0
2009-03-03 15:20:00,26.3,26.36,26.0,26.02,641600.0,17.1195,17.1585,16.9242,16.9372,641600.0
2009-03-03 15:30:00,26.02,26.09,25.87,25.87,675000.0,16.9372,16.9828,16.8396,16.8396,675000.0
2009-03-03 15:40:00,25.88,26.01,25.85,25.95,1010200.0,16.8461,16.9307,16.8266,16.8917,1010200.0
2009-03-03 15:50:00,25.95,26.0,25.89,25.89,1841900.0,16.8917,16.9242,16.8526,16.8526,1841900.0
2009-03-04 09:30:00,26.35,26.84,26.19,26.73,479500.0,17.152,17.471,17.0479,17.3994,479500.0
2009-03-04 09:40:00,26.74,26.94,26.67,26.85,503100.0,17.4059,17.5361,17.3603,17.4775,503100.0
2009-03-04 09:50:00,26.84,26.84,26.39,26.55,757100.0,17.471,17.471,17.1781,17.2822,757100.0
2009-03-04 10:00:00,26.56,26.71,26.51,26.63,353800.0,17.2887,17.3864,17.2562,17.3343,353800.0
2009-03-04 10:10:00,26.63,26.65,26.37,26.43,477600.0,17.3343,17.3473,17.165,17.2041,477600.0
2009-03-04 10:20:00,26.42,26.54,26.3,26.48,335300.0,17.1976,17.2757,17.1195,17.2366,335300.0
2009-03-04 10:30:00,26.49,26.54,26.26,26.39,373800.0,17.2432,17.2757,17.0934,17.1781,373800.0
2009-03-04 10:40:00,26.37,26.64,26.35,26.54,285800.0,17.165,17.3408,17.152,17.2757,285800.0
2009-03-04 10:50:00,26.54,26.72,26.44,26.55,223600.0,17.2757,17.3929,17.2106,17.2822,223600.0
2009-03-04 11:00:00,26.55,27.01,26.54,26.99,440000.0,17.2822,17.5816,17.2757,17.5686,440000.0
2009-03-04 11:10:00,26.99,27.05,26.92,26.98,194100.0,17.5686,17.6077,17.5231,17.5621,194100.0
2009-03-04 11:20:00,26.97,27.03,26.86,26.99,227300.0,17.5556,17.5947,17.484,17.5686,227300.0
2009-03-04 11:30:00,27.0,27.1,26.89,26.95,237700.0,17.5751,17.6402,17.5035,17.5426,237700.0
2009-03-04 11:40:00,26.95,26.96,26.83,26.92,197800.0,17.5426,17.5491,17.4645,17.5231,197800.0
2009-03-04 11:50:00,26.93,27.02,26.83,27.01,252700.0,17.5296,17.5881,17.4645,17.5816,252700.0
2009-03-04 12:00:00,27.01,27.03,26.72,26.76,210400.0,17.5816,17.5947,17.3929,17.4189,210400.0
2009-03-04 12:10:00,26.77,26.83,26.66,26.66,122800.0,17.4254,17.4645,17.3538,17.3538,122800.0
2009-03-04 12:20:00,26.65,26.81,26.65,26.76,120200.0,17.3473,17.4515,17.3473,17.4189,120200.0
2009-03-04 12:30:00,26.75,26.81,26.7,26.76,99800.0,17.4124,17.4515,17.3799,17.4189,99800.0
2009-03-04 12:40:00,26.76,26.79,26.62,26.69,135600.0,17.4189,17.4384,17.3278,17.3733,135600.0
2009-03-04 12:50:00,26.68,26.82,26.64,26.75,152100.0,17.3668,17.458,17.3408,17.4124,152100.0
2009-03-04 13:00:00,26.74,26.81,26.61,26.67,185700.0,17.4059,17.4515,17.3213,17.3603,185700.0
2009-03-04 13:10:00,26.69,26.79,26.63,26.78,157200.0,17.3733,17.4384,17.3343,17.4319,157200.0
2009-03-04 13:20:00,26.78,26.92,26.7,26.81,143200.0,17.4319,17.5231,17.3799,17.4515,143200.0
2009-03-04 13:30:00,26.81,26.91,26.77,26.81,231000.0,17.4515,17.5165,17.4254,17.4515,231000.0
2009-03-04 13:40:00,26.8,26.92,26.8,26.88,239100.0,17.4449,17.5231,17.4449,17.497,239100.0
2009-03-04 13:50:00,26.88,26.95,26.8,26.8,190100.0,17.497,17.5426,17.4449,17.4449,190100.0
2009-03-04 14:00:00,26.8,27.04,26.74,27.02,236400.0,17.4449,17.6012,17.4059,17.5881,236400.0
2009-03-04 14:10:00,27.02,27.18,27.01,27.15,308100.0,17.5881,17.6923,17.5816,17.6728,308100.0
2009-03-04 14:20:00,27.15,27.15,26.9,26.97,235800.0,17.6728,17.6728,17.51,17.5556,235800.0
2009-03-04 14:30:00,26.97,27.09,26.86,27.04,223900.0,17.5556,17.6337,17.484,17.6012,223900.0
2009-03-04 14:40:00,27.05,27.27,26.98,27.23,301200.0,17.6077,17.7509,17.5621,17.7248,301200.0
2009-03-04 14:50:00,27.24,27.66,27.2,27.56,792000.0,17.7314,18.0047,17.7053,17.9397,792000.0
2009-03-04 15:00:00,27.55,27.62,27.41,27.47,341700.0,17.9331,17.9787,17.842,17.8811,341700.0
2009-03-04 15:10:00,27.47,27.69,27.46,27.67,445800.0,17.8811,18.0243,17.8746,18.0113,445800.0
2009-03-04 15:20:00,27.67,27.75,27.51,27.74,371300.0,18.0113,18.0633,17.9071,18.0568,371300.0
2009-03-04 15:30:00,27.73,27.74,27.39,27.44,563000.0,18.0503,18.0568,17.829,17.8615,563000.0
2009-03-04 15:40:00,27.44,27.45,27.28,27.3,702300.0,17.8615,17.868,17.7574,17.7704,702300.0
2009-03-04 15:50:00,27.31,27.32,27.12,27.15,976800.0,17.7769,17.7834,17.6532,17.6728,976800.0
2009-03-05 09:30:00,26.88,27.53,26.85,27.29,716400.0,17.497,17.9201,17.4775,17.7639,716400.0
2009-03-05 09:40:00,27.3,27.82,27.14,27.46,680200.0,17.7704,18.1089,17.6663,17.8746,680200.0
2009-03-05 09:50:00,27.46,27.51,27.27,27.38,336100.0,17.8746,17.9071,17.7509,17.8225,336100.0
2009-03-05 10:00:00,27.38,27.52,27.23,27.3,384000.0,17.8225,17.9136,17.7248,17.7704,384000.0
2009-03-05 10:10:00,27.3,27.3,27.05,27.1,346200.0,17.7704,17.7704,17.6077,17.6402,346200.0
2009-03-05 10:20:00,27.1,27.15,26.82,26.89,379500.0,17.6402,17.6728,17.458,17.5035,379500.0
2009-03-05 10:30:00,26.89,26.96,26.81,26.87,271400.0,17.5035,17.5491,17.4515,17.4905,271400.0
2009-03-05 10:40:00,26.87,27.02,26.68,26.73,310900.0,17.4905,17.5881,17.3668,17.3994,310900.0
2009-03-05 10:50:00,26.74,26.81,26.6,26.68,263400.0,17.4059,17.4515,17.3148,17.3668,263400.0
2009-03-05 11:00:00,26.68,26.73,26.54,26.58,231700.0,17.3668,17.3994,17.2757,17.3017,231700.0
2009-03-05 11:10:00,26.59,26.69,26.27,26.28,349500.0,17.3082,17.3733,17.1,17.1065,349500.0
2009-03-05 11:20:00,26.28,26.45,26.04,26.08,483200.0,17.1065,17.2171,16.9502,16.9763,483200.0
2009-03-05 11:30:00,26.08,26.23,26.04,26.22,320100.0,16.9763,17.0739,16.9502,17.0674,320100.0
2009-03-05 11:40:00,26.23,26.33,26.19,26.22,165400.0,17.0739,17.139,17.0479,17.0674,165400.0
2009-03-05 11:50:00,26.22,26.24,26.12,26.22,189100.0,17.0674,17.0804,17.0023,17.0674,189100.0
2009-03-05 12:00:00,26.21,26.36,26.18,26.28,272100.0,17.0609,17.1585,17.0414,17.1065,272100.0
2009-03-05 12:10:00,26.29,26.29,26.15,26.28,133500.0,17.113,17.113,17.0218,17.1065,133500.0
2009-03-05 12:20:00,26.29,26.45,26.27,26.44,203500.0,17.113,17.2171,17.1,17.2106,203500.0
2009-03-05 12:30:00,26.44,26.55,26.38,26.55,211400.0,17.2106,17.2822,17.1716,17.2822,211400.0
2009-03-05 12:40:00,26.55,26.69,26.48,26.51,184900.0,17.2822,17.3733,17.2366,17.2562,184900.0
2009-03-05 12:50:00,26.52,26.55,26.39,26.46,75400.0,17.2627,17.2822,17.1781,17.2236,75400.0
2009-03-05 13:00:00,26.48,26.66,26.44,26.63,128900.0,17.2366,17.3538,17.2106,17.3343,128900.0
2009-03-05 13:10:00,26.63,26.78,26.62,26.72,166100.0,17.3343,17.4319,17.3278,17.3929,166100.0
2009-03-05 13:20:00,26.71,27.0,26.57,26.6,256300.0,17.3864,17.5751,17.2952,17.3148,256300.0
2009-03-05 13:30:00,26.6,26.61,26.43,26.43,183200.0,17.3148,17.3213,17.2041,17.2041,183200.0
2009-03-05 13:40:00,26.43,26.58,26.35,26.41,150800.0,17.2041,17.3017,17.152,17.1911,150800.0
2009-03-05 13:50:00,26.42,26.49,26.38,26.44,175000.0,17.1976,17.2432,17.1716,17.2106,175000.0
2009-03-05 14:00:00,26.43,26.48,26.3,26.32,153900.0,17.2041,17.2366,17.1195,17.1325,153900.0
2009-03-05 14:10:00,26.32,26.4,26.2,26.34,236200.0,17.1325,17.1846,17.0544,17.1455,236200.0
2009-03-05 14:20:00,26.33,26.34,26.15,26.2,229100.0,17.139,17.1455,17.0218,17.0544,229100.0
2009-03-05 14:30:00,26.2,26.43,26.18,26.36,314300.0,17.0544,17.2041,17.0414,17.1585,314300.0
2009-03-05 14:40:00,26.36,26.37,26.18,26.25,296900.0,17.1585,17.165,17.0414,17.0869,296900.0
2009-03-05 14:50:00,26.25,26.26,26.05,26.11,325500.0,17.0869,17.0934,16.9567,16.9958,325500.0
2009-03-05 15:00:00,26.1,26.29,26.1,26.26,301800.0,16.9893,17.113,16.9893,17.0934,301800.0
2009-03-05 15:10:00,26.26,26.4,26.23,26.24,309200.0,17.0934,17.1846,17.0739,17.0804,309200.0
2009-03-05 15:20:00,26.24,26.37,26.16,26.17,417500.0,17.0804,17.165,17.0283,17.0349,417500.0
2009-03-05 15:30:00,26.16,26.26,26.04,26.18,767700.0,17.0283,17.0934,16.9502,17.0414,767700.0
2009-03-05 15:40:00,26.19,26.46,26.15,26.44,698200.0,17.0479,17.2236,17.0218,17.2106,698200.0
2009-03-05 15:50:00,26.45,26.45,26.26,26.31,712500.0,17.2171,17.2171,17.0934,17.126,712500.0
2009-03-06 09:30:00,26.26,26.79,26.01,26.1,244600.0,17.0934,17.4384,16.9307,16.9893,244600.0
2009-03-06 09:40:00,26.1,26.48,26.08,26.3,395200.0,16.9893,17.2366,16.9763,17.1195,395200.0
2009-03-06 09:50:00,26.3,26.35,25.89,25.91,290600.0,17.1195,17.152,16.8526,16.8656,290600.0
2009-03-06 10:00:00,25.92,25.98,25.7,25.72,498600.0,16.8721,16.9112,16.7289,16.7419,498600.0
2009-03-06 10:10:00,25.72,25.8,25.27,25.35,596700.0,16.7419,16.794,16.449,16.5011,596700.0
2009-03-06 10:20:00,25.34,25.7,25.34,25.69,486800.0,16.4946,16.7289,16.4946,16.7224,486800.0
2009-03-06 10:30:00,25.69,25.73,25.33,25.34,591800.0,16.7224,16.7484,16.4881,16.4946,591800.0
2009-03-06 10:40:00,25.34,25.54,25.34,25.37,198500.0,16.4946,16.6248,16.4946,16.5141,198500.0
2009-03-06 10:50:00,25.42,25.43,25.2,25.31,367900.0,16.5467,16.5532,16.4035,16.4751,367900.0
2009-03-06 11:00:00,25.31,25.5,25.29,25.5,274500.0,16.4751,16.5987,16.462,16.5987,274500.0
2009-03-06 11:10:00,25.5,25.79,25.5,25.72,318200.0,16.5987,16.7875,16.5987,16.7419,318200.0
2009-03-06 11:20:00,25.71,25.9,25.69,25.89,284800.0,16.7354,16.8591,16.7224,16.8526,284800.0
2009-03-06 11:30:00,25.9,26.11,25.82,25.85,324300.0,16.8591,16.9958,16.807,16.8266,324300.0
2009-03-06 11:40:00,25.85,25.93,25.74,25.82,219200.0,16.8266,16.8786,16.755,16.807,219200.0
2009-03-06 11:50:00,25.82,26.1,25.81,25.98,162500.0,16.807,16.9893,16.8005,16.9112,162500.0
2009-03-06 12:00:00,25.98,26.14,25.98,26.05,240400.0,16.9112,17.0153,16.9112,16.9567,240400.0
2009-03-06 12:10:00,26.04,26.04,25.84,25.87,182100.0,16.9502,16.9502,16.8201,16.8396,182100.0
2009-03-06 12:20:00,25.87,25.93,25.56,25.56,184500.0,16.8396,16.8786,16.6378,16.6378,184500.0
2009-03-06 12:30:00,25.57,25.67,25.43,25.5,254300.0,16.6443,16.7094,16.5532,16.5987,254300.0
2009-03-06 12:40:00,25.5,25.5,25.23,25.27,216500.0,16.5987,16.5987,16.423,16.449,216500.0
2009-03-06 12:50:00,25.27,25.43,25.25,25.42,171400.0,16.449,16.5532,16.436,16.5467,171400.0
2009-03-06 13:00:00,25.42,25.46,25.34,25.46,122700.0,16.5467,16.5727,16.4946,16.5727,122700.0
2009-03-06 13:10:00,25.45,25.5,25.27,25.36,88200.0,16.5662,16.5987,16.449,16.5076,88200.0
2009-03-06 13:20:00,25.33,25.39,25.27,25.34,94600.0,16.4881,16.5271,16.449,16.4946,94600.0
2009-03-06 13:30:00,25.35,25.41,25.25,25.38,111100.0,16.5011,16.5401,16.436,16.5206,111100.0
2009-03-06 13:40:00,25.38,25.39,25.18,25.21,248200.0,16.5206,16.5271,16.3904,16.41,248200.0
2009-03-06 13:50:00,25.22,25.25,25.16,25.23,193900.0,16.4165,16.436,16.3774,16.423,193900.0
2009-03-06 14:00:00,25.24,25.47,25.24,25.43,247600.0,16.4295,16.5792,16.4295,16.5532,247600.0
2009-03-06 14:10:00,25.43,25.46,25.37,25.42,327800.0,16.5532,16.5727,16.5141,16.5467,327800.0
2009-03-06 14:20:00,25.43,25.45,25.28,25.45,175200.0,16.5532,16.5662,16.4555,16.5662,175200.0
2009-03-06 14:30:00,25.46,25.51,25.33,25.48,221500.0,16.5727,16.6052,16.4881,16.5857,221500.0
2009-03-06 14:40:00,25.48,25.48,25.18,25.18,339900.0,16.5857,16.5857,16.3904,16.3904,339900.0
2009-03-06 14:50:00,25.18,25.23,25.04,25.06,373600.0,16.3904,16.423,16.2993,16.3123,373600.0
2009-03-06 15:00:00,25.07,25.18,25.04,25.05,270000.0,16.3188,16.3904,16.2993,16.3058,270000.0
2009-03-06 15:10:00,25.05,25.18,25.02,25.1,262800.0,16.3058,16.3904,16.2863,16.3384,262800.0
2009-03-06 15:20:00,25.09,25.11,25.0,25.03,275400.0,16.3319,16.3449,16.2733,16.2928,275400.0
2009-03-06 15:30:00,25.03,25.27,25.03,25.18,340400.0,16.2928,16.449,16.2928,16.3904,340400.0
2009-03-06 15:40:00,25.19,25.63,25.17,25.44,679800.0,16.3969,16.6834,16.3839,16.5597,679800.0
2009-03-06 15:50:00,25.43,25.78,25.42,25.66,837700.0,16.5532,16.781,16.5467,16.7029,837700.0
2009-03-09 09:30:00,25.4,25.9,25.34,25.89,246500.0,16.5336,16.8591,16.4946,16.8526,246500.0
2009-03-09 09:40:00,25.88,26.1,25.81,25.95,293100.0,16.8461,16.9893,16.8005,16.8917,293100.0
2009-03-09 09:50:00,25.94,26.0,25.63,25.63,195600.0,16.8851,16.9242,16.6834,16.6834,195600.0
2009-03-09 10:00:00,25.66,26.22,25.51,26.11,284400.0,16.7029,17.0674,16.6052,16.9958,284400.0
2009-03-09 10:10:00,26.1,26.35,26.06,26.16,323800.0,16.9893,17.152,16.9633,17.0283,323800.0
2009-03-09 10:20:00,26.15,26.3,26.1,26.14,231500.0,17.0218,17.1195,16.9893,17.0153,231500.0
2009-03-09 10:30:00,26.13,26.2,25.9,26.07,224400.0,17.0088,17.0544,16.8591,16.9698,224400.0
2009-03-09 10:40:00,26.07,26.3,26.0,26.25,304000.0,16.9698,17.1195,16.9242,17.0869,304000.0
2009-03-09 10:50:00,26.25,26.34,26.06,26.09,201200.0,17.0869,17.1455,16.9633,16.9828,201200.0
2009-03-09 11:00:00,26.08,26.22,25.92,25.98,223900.0,16.9763,17.0674,16.8721,16.9112,223900.0
2009-03-09 11:10:00,26.02,26.1,25.94,25.95,171300.0,16.9372,16.9893,16.8851,16.8917,171300.0
2009-03-09 11:20:00,25.96,26.08,25.86,25.95,302800.0,16.8982,16.9763,16.8331,16.8917,302800.0
2009-03-09 11:30:00,25.96,26.11,25.94,26.0,250300.0,16.8982,16.9958,16.8851,16.9242,250300.0
2009-03-09 11:40:00,26.0,26.07,25.93,26.0,181900.0,16.9242,16.9698,16.8786,16.9242,181900.0
2009-03-09 11:50:00,25.96,26.03,25.8,25.92,175600.0,16.8982,16.9437,16.794,16.8721,175600.0
2009-03-09 12:00:00,25.93,26.01,25.84,25.93,367100.0,16.8786,16.9307,16.8201,16.8786,367100.0
2009-03-09 12:10:00,25.93,26.17,25.91,26.14,375100.0,16.8786,17.0349,16.8656,17.0153,375100.0
2009-03-09 12:20:00,26.14,26.21,26.05,26.14,466200.0,17.0153,17.0609,16.9567,17.0153,466200.0
2009-03-09 12:30:00,26.14,26.2,26.03,26.05,316000.0,17.0153,17.0544,16.9437,16.9567,316000.0
2009-03-09 12:40:00,26.05,26.17,26.03,26.06,259800.0,16.9567,17.0349,16.9437,16.9633,259800.0
2009-03-09 12:50:00,26.05,26.07,25.99,26.04,121200.0,16.9567,16.9698,16.9177,16.9502,121200.0
2009-03-09 13:00:00,26.03,26.03,25.71,25.74,271100.0,16.9437,16.9437,16.7354,16.755,271100.0
2009-03-09 13:10:00,25.74,25.78,25.64,25.69,155100.0,16.755,16.781,16.6899,16.7224,155100.0
2009-03-09 13:20:00,25.7,25.7,25.42,25.54,301300.0,16.7289,16.7289,16.5467,16.6248,301300.0
2009-03-09 13:30:00,25.55,25.65,25.47,25.49,158600.0,16.6313,16.6964,16.5792,16.5922,158600.0
2009-03-09 13:40:00,25.5,25.65,25.48,25.64,163000.0,16.5987,16.6964,16.5857,16.6899,163000.0
2009-03-09 13:50:00,25.63,25.75,25.6,25.61,174700.0,16.6834,16.7615,16.6638,16.6703,174700.0
2009-03-09 14:00:00,25.66,25.89,25.59,25.84,272100.0,16.7029,16.8526,16.6573,16.8201,272100.0
2009-03-09 14:10:00,25.83,25.89,25.72,25.73,201400.0,16.8135,16.8526,16.7419,16.7484,201400.0
2009-03-09 14:20:00,25.75,25.76,25.57,25.66,181400.0,16.7615,16.768,16.6443,16.7029,181400.0
2009-03-09 14:30:00,25.65,25.66,25.44,25.53,201400.0,16.6964,16.7029,16.5597,16.6183,201400.0
2009-03-09 14:40:00,25.54,25.65,25.48,25.59,136200.0,16.6248,16.6964,16.5857,16.6573,136200.0
2009-03-09 14:50:00,25.59,25.69,25.51,25.53,181000.0,16.6573,16.7224,16.6052,16.6183,181000.0
2009-03-09 15:00:00,25.53,25.64,25.4,25.48,180000.0,16.6183,16.6899,16.5336,16.5857,180000.0
2009-03-09 15:10:00,25.49,25.49,25.23,25.26,422500.0,16.5922,16.5922,16.423,16.4425,422500.0
2009-03-09 15:20:00,25.26,25.38,25.19,25.29,441600.0,16.4425,16.5206,16.3969,16.462,441600.0
2009-03-09 15:30:00,25.31,25.43,25.25,25.25,422700.0,16.4751,16.5532,16.436,16.436,422700.0
2009-03-09 15:40:00,25.26,25.34,25.15,25.15,332600.0,16.4425,16.4946,16.3709,16.3709,332600.0
2009-03-09 15:50:00,25.15,25.41,25.13,25.37,628600.0,16.3709,16.5401,16.3579,16.5141,628600.0
2009-03-10 09:30:00,26.02,26.08,25.46,25.95,400500.0,16.9372,16.9763,16.5727,16.8917,400500.0
2009-03-10 09:40:00,25.94,26.28,25.83,26.23,290000.0,16.8851,17.1065,16.8135,17.0739,290000.0
2009-03-10 09:50:00,26.24,26.43,26.13,26.29,335600.0,17.0804,17.2041,17.0088,17.113,335600.0
2009-03-10 10:00:00,26.29,26.56,26.29,26.53,292100.0,17.113,17.2887,17.113,17.2692,292100.0
2009-03-10 10:10:00,26.53,26.7,26.48,26.53,352200.0,17.2692,17.3799,17.2366,17.2692,352200.0
2009-03-10 10:20:00,26.53,26.76,26.49,26.63,492700.0,17.2692,17.4189,17.2432,17.3343,492700.0
2009-03-10 10:30:00,26.64,26.68,26.57,26.61,396200.0,17.3408,17.3668,17.2952,17.3213,396200.0
2009-03-10 10:40:00,26.61,27.0,26.6,26.92,432700.0,17.3213,17.5751,17.3148,17.5231,432700.0
2009-03-10 10:50:00,26.9,26.98,26.76,26.87,395400.0,17.51,17.5621,17.4189,17.4905,395400.0
2009-03-10 11:00:00,26.86,26.88,26.75,26.76,316100.0,17.484,17.497,17.4124,17.4189,316100.0
2009-03-10 11:10:00,26.75,26.93,26.74,26.88,267700.0,17.4124,17.5296,17.4059,17.497,267700.0
2009-03-10 11:20:00,26.88,27.0,26.84,26.97,256400.0,17.497,17.5751,17.471,17.5556,256400.0
2009-03-10 11:30:00,26.97,27.1,26.94,27.01,343100.0,17.5556,17.6402,17.5361,17.5816,343100.0
2009-03-10 11:40:00,27.01,27.05,26.95,26.96,253000.0,17.5816,17.6077,17.5426,17.5491,253000.0
2009-03-10 11:50:00,26.97,27.4,26.94,27.39,312700.0,17.5556,17.8355,17.5361,17.829,312700.0
2009-03-10 12:00:00,27.38,27.53,27.3,27.31,457900.0,17.8225,17.9201,17.7704,17.7769,457900.0
2009-03-10 12:10:00,27.31,27.31,27.18,27.31,240600.0,17.7769,17.7769,17.6923,17.7769,240600.0
2009-03-10 12:20:00,27.3,27.42,27.26,27.42,130200.0,17.7704,17.8485,17.7444,17.8485,130200.0
2009-03-10 12:30:00,27.42,27.47,27.39,27.4,173700.0,17.8485,17.8811,17.829,17.8355,173700.0
2009-03-10 12:40:00,27.4,27.4,27.25,27.3,169600.0,17.8355,17.8355,17.7379,17.7704,169600.0
2009-03-10 12:50:00,27.29,27.33,27.25,27.25,143600.0,17.7639,17.7899,17.7379,17.7379,143600.0
2009-03-10 13:00:00,27.25,27.3,27.23,27.29,156100.0,17.7379,17.7704,17.7248,17.7639,156100.0
2009-03-10 13:10:00,27.28,27.37,27.25,27.35,150900.0,17.7574,17.816,17.7379,17.803,150900.0
2009-03-10 13:20:00,27.35,27.39,27.28,27.38,150400.0,17.803,17.829,17.7574,17.8225,150400.0
2009-03-10 13:30:00,27.38,27.5,27.34,27.47,248100.0,17.8225,17.9006,17.7964,17.8811,248100.0
2009-03-10 13:40:00,27.47,27.66,27.47,27.52,250600.0,17.8811,18.0047,17.8811,17.9136,250600.0
2009-03-10 13:50:00,27.53,27.54,27.31,27.35,194100.0,17.9201,17.9266,17.7769,17.803,194100.0
2009-03-10 14:00:00,27.36,27.44,27.32,27.37,188000.0,17.8095,17.8615,17.7834,17.816,188000.0
2009-03-10 14:10:00,27.37,27.43,27.26,27.33,261300.0,17.816,17.855,17.7444,17.7899,261300.0
2009-03-10 14:20:00,27.34,27.35,27.23,27.27,259700.0,17.7964,17.803,17.7248,17.7509,259700.0
2009-03-10 14:30:00,27.27,27.41,27.21,27.25,298900.0,17.7509,17.842,17.7118,17.7379,298900.0
2009-03-10 14:40:00,27.25,27.26,27.09,27.12,332100.0,17.7379,17.7444,17.6337,17.6532,332100.0
2009-03-10 14:50:00,27.13,27.26,27.09,27.25,309500.0,17.6598,17.7444,17.6337,17.7379,309500.0
2009-03-10 15:00:00,27.24,27.27,27.12,27.2,354500.0,17.7314,17.7509,17.6532,17.7053,354500.0
2009-03-10 15:10:00,27.21,27.21,27.02,27.04,322300.0,17.7118,17.7118,17.5881,17.6012,322300.0
2009-03-10 15:20:00,27.04,27.27,27.02,27.2,409100.0,17.6012,17.7509,17.5881,17.7053,409100.0
2009-03-10 15:30:00,27.19,27.23,27.08,27.15,308300.0,17.6988,17.7248,17.6272,17.6728,308300.0
2009-03-10 15:40:00,27.15,27.23,27.01,27.06,482500.0,17.6728,17.7248,17.5816,17.6142,482500.0
2009-03-10 15:50:00,27.05,27.21,27.03,27.13,883700.0,17.6077,17.7118,17.5947,17.6598,883700.0
2009-03-11 09:30:00,27.25,27.55,27.02,27.3,429300.0,17.7379,17.9331,17.5881,17.7704,429300.0
2009-03-11 09:40:00,27.3,27.66,27.21,27.55,442900.0,17.7704,18.0047,17.7118,17.9331,442900.0
2009-03-11 09:50:00,27.54,27.85,27.54,27.69,432500.0,17.9266,18.1284,17.9266,18.0243,432500.0
2009-03-11 10:00:00,27.69,27.8,27.64,27.65,439800.0,18.0243,18.0959,17.9917,17.9982,439800.0
2009-03-11 10:10:00,27.64,27.65,27.43,27.51,439700.0,17.9917,17.9982,17.855,17.9071,439700.0
2009-03-11 10:20:00,27.49,27.55,27.33,27.41,324200.0,17.8941,17.9331,17.7899,17.842,324200.0
2009-03-11 10:30:00,27.41,27.48,27.27,27.3,358000.0,17.842,17.8876,17.7509,17.7704,358000.0
2009-03-11 10:40:00,27.3,27.32,27.09,27.2,343400.0,17.7704,17.7834,17.6337,17.7053,343400.0
2009-03-11 10:50:00,27.19,27.39,27.18,27.37,430400.0,17.6988,17.829,17.6923,17.816,430400.0
2009-03-11 11:00:00,27.37,27.47,27.36,27.45,272000.0,17.816,17.8811,17.8095,17.868,272000.0
2009-03-11 11:10:00,27.45,27.49,27.34,27.46,221500.0,17.868,17.8941,17.7964,17.8746,221500.0
2009-03-11 11:20:00,27.46,27.47,27.26,27.39,223400.0,17.8746,17.8811,17.7444,17.829,223400.0
2009-03-11 11:30:00,27.39,27.5,27.28,27.49,268800.0,17.829,17.9006,17.7574,17.8941,268800.0
2009-03-11 11:40:00,27.49,27.53,27.45,27.46,199500.0,17.8941,17.9201,17.868,17.8746,199500.0
2009-03-11 11:50:00,27.45,27.6,27.45,27.55,117600.0,17.868,17.9657,17.868,17.9331,117600.0
2009-03-11 12:00:00,27.56,27.59,27.5,27.53,90400.0,17.9397,17.9592,17.9006,17.9201,90400.0
2009-03-11 12:10:00,27.52,27.54,27.35,27.35,125300.0,17.9136,17.9266,17.803,17.803,125300.0
2009-03-11 12:20:00,27.36,27.36,27.21,27.23,184600.0,17.8095,17.8095,17.7118,17.7248,184600.0
2009-03-11 12:30:00,27.22,27.29,27.11,27.11,158300.0,17.7183,17.7639,17.6467,17.6467,158300.0
2009-03-11 12:40:00,27.11,27.16,27.06,27.16,218400.0,17.6467,17.6793,17.6142,17.6793,218400.0
2009-03-11 12:50:00,27.15,27.28,27.14,27.15,163200.0,17.6728,17.7574,17.6663,17.6728,163200.0
2009-03-11 13:00:00,27.15,27.27,27.13,27.22,161300.0,17.6728,17.7509,17.6598,17.7183,161300.0
2009-03-11 13:10:00,27.21,27.25,27.19,27.2,235600.0,17.7118,17.7379,17.6988,17.7053,235600.0
2009-03-11 13:20:00,27.2,27.21,26.89,27.04,423900.0,17.7053,17.7118,17.5035,17.6012,423900.0
2009-03-11 13:30:00,27.04,27.08,27.01,27.06,493900.0,17.6012,17.6272,17.5816,17.6142,493900.0
2009-03-11 13:40:00,27.06,27.16,27.06,27.09,312100.0,17.6142,17.6793,17.6142,17.6337,312100.0
2009-03-11 13:50:00,27.1,27.14,27.04,27.08,255000.0,17.6402,17.6663,17.6012,17.6272,255000.0
2009-03-11 14:00:00,27.08,27.15,26.95,26.95,588700.0,17.6272,17.6728,17.5426,17.5426,588700.0
2009-03-11 14:10:00,26.93,26.97,26.76,26.77,364700.0,17.5296,17.5556,17.4189,17.4254,364700.0
2009-03-11 14:20:00,26.77,26.84,26.76,26.81,211800.0,17.4254,17.471,17.4189,17.4515,211800.0
2009-03-11 14:30:00,26.8,26.86,26.79,26.83,180300.0,17.4449,17.484,17.4384,17.4645,180300.0
2009-03-11 14:40:00,26.83,26.99,26.79,26.94,313800.0,17.4645,17.5686,17.4384,17.5361,313800.0
2009-03-11 14:50:00,26.94,26.97,26.88,26.88,197600.0,17.5361,17.5556,17.497,17.497,197600.0
2009-03-11 15:00:00,26.88,27.07,26.86,27.06,294400.0,17.497,17.6207,17.484,17.6142,294400.0
2009-03-11 15:10:00,27.06,27.08,26.97,27.02,635000.0,17.6142,17.6272,17.5556,17.5881,635000.0
2009-03-11 15:20:00,27.03,27.11,27.01,27.09,628100.0,17.5947,17.6467,17.5816,17.6337,628100.0
2009-03-11 15:30:00,27.09,27.12,27.06,27.1,594800.0,17.6337,17.6532,17.6142,17.6402,594800.0
2009-03-11 15:40:00,27.1,27.13,26.93,26.97,534100.0,17.6402,17.6598,17.5296,17.5556,534100.0
2009-03-11 15:50:00,26.96,27.0,26.83,26.88,729200.0,17.5491,17.5751,17.4645,17.497,729200.0
2009-03-12 09:30:00,26.89,27.25,26.73,26.89,339600.0,17.5035,17.7379,17.3994,17.5035,339600.0
2009-03-12 09:40:00,26.89,26.93,26.6,26.72,274200.0,17.5035,17.5296,17.3148,17.3929,274200.0
2009-03-12 09:50:00,26.72,27.15,26.71,27.15,292700.0,17.3929,17.6728,17.3864,17.6728,292700.0
2009-03-12 10:00:00,27.16,27.25,27.07,27.24,381400.0,17.6793,17.7379,17.6207,17.7314,381400.0
2009-03-12 10:10:00,27.24,27.5,27.21,27.25,709100.0,17.7314,17.9006,17.7118,17.7379,709100.0
2009-03-12 10:20:00,27.25,27.41,27.12,27.14,227800.0,17.7379,17.842,17.6532,17.6663,227800.0
2009-03-12 10:30:00,27.15,27.15,26.96,26.98,146700.0,17.6728,17.6728,17.5491,17.5621,146700.0
2009-03-12 10:40:00,26.99,27.4,26.97,27.36,227900.0,17.5686,17.8355,17.5556,17.8095,227900.0
2009-03-12 10:50:00,27.35,27.49,27.35,27.43,170300.0,17.803,17.8941,17.803,17.855,170300.0
2009-03-12 11:00:00,27.43,27.7,27.41,27.67,336100.0,17.855,18.0308,17.842,18.0113,336100.0
2009-03-12 11:10:00,27.67,27.68,27.54,27.61,270200.0,18.0113,18.0178,17.9266,17.9722,270200.0
2009-03-12 11:20:00,27.62,27.64,27.53,27.55,236900.0,17.9787,17.9917,17.9201,17.9331,236900.0
2009-03-12 11:30:00,27.55,27.67,27.5,27.65,158300.0,17.9331,18.0113,17.9006,17.9982,158300.0
2009-03-12 11:40:00,27.66,28.02,27.66,27.88,314600.0,18.0047,18.2391,18.0047,18.1479,314600.0
2009-03-12 11:50:00,27.88,27.93,27.8,27.87,145500.0,18.1479,18.1805,18.0959,18.1414,145500.0
2009-03-12 12:00:00,27.83,28.0,27.83,27.96,216600.0,18.1154,18.2261,18.1154,18.2,216600.0
2009-03-12 12:10:00,27.96,28.23,27.94,28.16,378900.0,18.2,18.3758,18.187,18.3302,378900.0
2009-03-12 12:20:00,28.17,28.21,28.04,28.13,183300.0,18.3367,18.3628,18.2521,18.3107,183300.0
2009-03-12 12:30:00,28.13,28.23,28.08,28.22,151100.0,18.3107,18.3758,18.2781,18.3693,151100.0
2009-03-12 12:40:00,28.23,28.28,28.19,28.25,195700.0,18.3758,18.4083,18.3497,18.3888,195700.0
2009-03-12 12:50:00,28.24,28.29,28.12,28.27,199900.0,18.3823,18.4148,18.3042,18.4018,199900.0
2009-03-12 13:00:00,28.28,28.29,28.21,28.27,233100.0,18.4083,18.4148,18.3628,18.4018,233100.0
2009-03-12 13:10:00,28.27,28.32,28.23,28.29,212400.0,18.4018,18.4344,18.3758,18.4148,212400.0
2009-03-12 13:20:00,28.3,28.33,28.24,28.25,331900.0,18.4213,18.4409,18.3823,18.3888,331900.0
2009-03-12 13:30:00,28.26,28.29,28.23,28.27,169900.0,18.3953,18.4148,18.3758,18.4018,169900.0
2009-03-12 13:40:00,28.27,28.36,28.27,28.35,136600.0,18.4018,18.4604,18.4018,18.4539,136600.0
2009-03-12 13:50:00,28.35,28.36,28.29,28.35,191300.0,18.4539,18.4604,18.4148,18.4539,191300.0
2009-03-12 14:00:00,28.35,28.38,28.25,28.3,206900.0,18.4539,18.4734,18.3888,18.4213,206900.0
2009-03-12 14:10:00,28.3,28.65,28.3,28.61,514400.0,18.4213,18.6492,18.4213,18.6231,514400.0
2009-03-12 14:20:00,28.61,28.69,28.48,28.53,308800.0,18.6231,18.6752,18.5385,18.5711,308800.0
2009-03-12 14:30:00,28.53,28.6,28.49,28.52,220800.0,18.5711,18.6166,18.545,18.5645,220800.0
2009-03-12 14:40:00,28.53,28.64,28.51,28.63,207300.0,18.5711,18.6427,18.558,18.6361,207300.0
2009-03-12 14:50:00,28.63,28.64,28.38,28.38,279500.0,18.6361,18.6427,18.4734,18.4734,279500.0
2009-03-12 15:00:00,28.39,28.39,28.26,28.3,190200.0,18.4799,18.4799,18.3953,18.4213,190200.0
2009-03-12 15:10:00,28.3,28.4,28.23,28.34,314900.0,18.4213,18.4864,18.3758,18.4474,314900.0
2009-03-12 15:20:00,28.34,28.35,28.2,28.29,331000.0,18.4474,18.4539,18.3562,18.4148,331000.0
2009-03-12 15:30:00,28.29,28.44,28.28,28.43,389000.0,18.4148,18.5125,18.4083,18.506,389000.0
2009-03-12 15:40:00,28.42,28.6,28.42,28.53,429400.0,18.4995,18.6166,18.4995,18.5711,429400.0
2009-03-12 15:50:00,28.53,28.55,28.36,28.49,995500.0,18.5711,18.5841,18.4604,18.545,995500.0
2009-03-13 09:30:00,28.67,28.7,28.18,28.34,429500.0,18.6622,18.6817,18.3432,18.4474,429500.0
2009-03-13 09:40:00,28.33,28.9,28.29,28.9,538100.0,18.4409,18.8119,18.4148,18.8119,538100.0
2009-03-13 09:50:00,28.9,29.45,28.77,29.45,576000.0,18.8119,19.1699,18.7273,19.1699,576000.0
2009-03-13 10:00:00,29.44,29.72,29.4,29.61,752200.0,19.1634,19.3457,19.1374,19.2741,752200.0
2009-03-13 10:10:00,29.61,30.0,29.61,29.85,925500.0,19.2741,19.5279,19.2741,19.4303,925500.0
2009-03-13 10:20:00,29.85,29.95,29.47,29.53,603300.0,19.4303,19.4954,19.1829,19.222,603300.0
2009-03-13 10:30:00,29.52,29.54,29.27,29.35,386300.0,19.2155,19.2285,19.0527,19.1048,386300.0
2009-03-13 10:40:00,29.35,29.7,29.35,29.59,332000.0,19.1048,19.3326,19.1048,19.261,332000.0
2009-03-13 10:50:00,29.59,29.6,29.16,29.16,422100.0,19.261,19.2675,18.9811,18.9811,422100.0
2009-03-13 11:00:00,29.17,29.3,29.08,29.1,403900.0,18.9876,19.0723,18.9291,18.9421,403900.0
2009-03-13 11:10:00,29.1,29.27,29.03,29.06,290500.0,18.9421,19.0527,18.8965,18.916,290500.0
2009-03-13 11:20:00,29.06,29.25,29.03,29.23,453100.0,18.916,19.0397,18.8965,19.0267,453100.0
2009-03-13 11:30:00,29.23,29.25,28.98,29.08,341700.0,19.0267,19.0397,18.864,18.9291,341700.0
2009-03-13 11:40:00,29.08,29.22,29.07,29.11,329300.0,18.9291,19.0202,18.9226,18.9486,329300.0
2009-03-13 11:50:00,29.12,29.4,29.1,29.39,354200.0,18.9551,19.1374,18.9421,19.1309,354200.0
2009-03-13 12:00:00,29.39,29.47,29.26,29.46,438000.0,19.1309,19.1829,19.0462,19.1764,438000.0
2009-03-13 12:10:00,29.45,29.46,28.98,29.05,426700.0,19.1699,19.1764,18.864,18.9095,426700.0
2009-03-13 12:20:00,29.05,29.11,28.99,29.05,290300.0,18.9095,18.9486,18.8705,18.9095,290300.0
2009-03-13 12:30:00,29.03,29.22,29.02,29.12,192800.0,18.8965,19.0202,18.89,18.9551,192800.0
2009-03-13 12:40:00,29.1,29.29,28.96,29.16,752600.0,18.9421,19.0658,18.851,18.9811,752600.0
2009-03-13 12:50:00,29.15,29.47,29.14,29.45,350500.0,18.9746,19.1829,18.9681,19.1699,350500.0
2009-03-13 13:00:00,29.46,29.74,29.44,29.74,272500.0,19.1764,19.3587,19.1634,19.3587,272500.0
2009-03-13 13:10:00,29.74,29.85,29.7,29.79,326300.0,19.3587,19.4303,19.3326,19.3912,326300.0
2009-03-13 13:20:00,29.8,29.87,29.69,29.82,253700.0,19.3977,19.4433,19.3261,19.4108,253700.0
2009-03-13 13:30:00,29.82,29.87,29.74,29.77,231100.0,19.4108,19.4433,19.3587,19.3782,231100.0
2009-03-13 13:40:00,29.78,29.95,29.78,29.88,285100.0,19.3847,19.4954,19.3847,19.4498,285100.0
2009-03-13 13:50:00,29.87,30.0,29.84,29.97,377900.0,19.4433,19.5279,19.4238,19.5084,377900.0
2009-03-13 14:00:00,29.97,30.01,29.83,29.91,372700.0,19.5084,19.5344,19.4173,19.4693,372700.0
2009-03-13 14:10:00,29.9,29.91,29.78,29.8,382700.0,19.4628,19.4693,19.3847,19.3977,382700.0
2009-03-13 14:20:00,29.81,29.92,29.73,29.91,377600.0,19.4042,19.4758,19.3522,19.4693,377600.0
2009-03-13 14:30:00,29.91,30.0,29.86,29.93,213600.0,19.4693,19.5279,19.4368,19.4824,213600.0
2009-03-13 14:40:00,29.93,29.98,29.81,29.96,261200.0,19.4824,19.5149,19.4042,19.5019,261200.0
2009-03-13 14:50:00,29.96,29.96,29.75,29.8,218600.0,19.5019,19.5019,19.3652,19.3977,218600.0
2009-03-13 15:00:00,29.8,29.89,29.77,29.89,275900.0,19.3977,19.4563,19.3782,19.4563,275900.0
2009-03-13 15:10:00,29.88,29.95,29.82,29.94,290600.0,19.4498,19.4954,19.4108,19.4889,290600.0
2009-03-13 15:20:00,29.94,30.0,29.91,29.94,339900.0,19.4889,19.5279,19.4693,19.4889,339900.0
2009-03-13 15:30:00,29.94,29.97,29.8,29.82,434700.0,19.4889,19.5084,19.3977,19.4108,434700.0
2009-03-13 15:40:00,29.83,29.89,29.76,29.76,472900.0,19.4173,19.4563,19.3717,19.3717,472900.0
2009-03-13 15:50:00,29.76,29.99,29.72,29.94,912800.0,19.3717,19.5214,19.3457,19.4889,912800.0
2009-03-16 09:30:00,30.2,30.44,29.82,29.89,343200.0,19.6581,19.8143,19.4108,19.4563,343200.0
2009-03-16 09:40:00,29.87,30.01,29.73,29.92,172800.0,19.4433,19.5344,19.3522,19.4758,172800.0
2009-03-16 09:50:00,29.91,29.95,29.72,29.9,296800.0,19.4693,19.4954,19.3457,19.4628,296800.0
2009-03-16 10:00:00,29.89,29.98,29.75,29.76,249900.0,19.4563,19.5149,19.3652,19.3717,249900.0
2009-03-16 10:10:00,29.75,29.87,29.71,29.8,177200.0,19.3652,19.4433,19.3392,19.3977,177200.0
2009-03-16 10:20:00,29.8,29.86,29.72,29.78,90500.0,19.3977,19.4368,19.3457,19.3847,90500.0
2009-03-16 10:30:00,29.79,30.01,29.78,29.97,206800.0,19.3912,19.5344,19.3847,19.5084,206800.0
2009-03-16 10:40:00,29.96,29.96,29.84,29.88,142900.0,19.5019,19.5019,19.4238,19.4498,142900.0
2009-03-16 10:50:00,29.89,29.9,29.68,29.69,167400.0,19.4563,19.4628,19.3196,19.3261,167400.0
2009-03-16 11:00:00,29.69,30.09,29.64,30.0,752500.0,19.3261,19.5865,19.2936,19.5279,752500.0
2009-03-16 11:10:00,30.0,30.0,29.8,29.87,343400.0,19.5279,19.5279,19.3977,19.4433,343400.0
2009-03-16 11:20:00,29.87,29.88,29.69,29.71,297100.0,19.4433,19.4498,19.3261,19.3392,297100.0
2009-03-16 11:30:00,29.7,29.9,29.68,29.88,156600.0,19.3326,19.4628,19.3196,19.4498,156600.0
2009-03-16 11:40:00,29.88,29.97,29.82,29.95,124600.0,19.4498,19.5084,19.4108,19.4954,124600.0
2009-03-16 11:50:00,29.95,30.0,29.83,29.91,86300.0,19.4954,19.5279,19.4173,19.4693,86300.0
2009-03-16 12:00:00,29.9,29.91,29.68,29.74,228700.0,19.4628,19.4693,19.3196,19.3587,228700.0
2009-03-16 12:10:00,29.73,29.83,29.66,29.68,169600.0,19.3522,19.4173,19.3066,19.3196,169600.0
2009-03-16 12:20:00,29.68,29.7,29.58,29.67,123500.0,19.3196,19.3326,19.2545,19.3131,123500.0
2009-03-16 12:30:00,29.68,29.83,29.68,29.75,160100.0,19.3196,19.4173,19.3196,19.3652,160100.0
2009-03-16 12:40:00,29.74,29.79,29.64,29.75,118600.0,19.3587,19.3912,19.2936,19.3652,118600.0
2009-03-16 12:50:00,29.76,29.91,29.75,29.88,199600.0,19.3717,19.4693,19.3652,19.4498,199600.0
2009-03-16 13:00:00,29.87,29.93,29.81,29.87,95100.0,19.4433,19.4824,19.4042,19.4433,95100.0
2009-03-16 13:10:00,29.86,29.93,29.85,29.93,95200.0,19.4368,19.4824,19.4303,19.4824,95200.0
2009-03-16 13:20:00,29.93,29.99,29.74,29.74,203500.0,19.4824,19.5214,19.3587,19.3587,203500.0
2009-03-16 13:30:00,29.75,29.87,29.7,29.86,123600.0,19.3652,19.4433,19.3326,19.4368,123600.0
2009-03-16 13:40:00,29.84,29.86,29.79,29.79,136700.0,19.4238,19.4368,19.3912,19.3912,136700.0
2009-03-16 13:50:00,29.8,29.8,29.66,29.69,95500.0,19.3977,19.3977,19.3066,19.3261,95500.0
2009-03-16 14:00:00,29.69,29.71,29.54,29.61,175400.0,19.3261,19.3392,19.2285,19.2741,175400.0
2009-03-16 14:10:00,29.6,29.62,29.51,29.57,184400.0,19.2675,19.2806,19.209,19.248,184400.0
2009-03-16 14:20:00,29.57,29.59,29.41,29.51,248200.0,19.248,19.261,19.1439,19.209,248200.0
2009-03-16 14:30:00,29.52,29.58,29.4,29.57,302500.0,19.2155,19.2545,19.1374,19.248,302500.0
2009-03-16 14:40:00,29.56,29.74,29.56,29.68,265400.0,19.2415,19.3587,19.2415,19.3196,265400.0
2009-03-16 14:50:00,29.68,29.72,29.37,29.39,217800.0,19.3196,19.3457,19.1178,19.1309,217800.0
2009-03-16 15:00:00,29.39,29.43,29.2,29.36,364800.0,19.1309,19.1569,19.0072,19.1113,364800.0
2009-03-16 15:10:00,29.35,29.37,29.11,29.13,432400.0,19.1048,19.1178,18.9486,18.9616,432400.0
2009-03-16 15:20:00,29.13,29.14,28.9,28.98,402700.0,18.9616,18.9681,18.8119,18.864,402700.0
2009-03-16 15:30:00,28.98,28.99,28.79,28.8,330900.0,18.864,18.8705,18.7403,18.7468,330900.0
2009-03-16 15:40:00,28.8,28.9,28.75,28.8,341400.0,18.7468,18.8119,18.7143,18.7468,341400.0
2009-03-16 15:50:00,28.8,28.91,28.76,28.83,579100.0,18.7468,18.8184,18.7208,18.7663,579100.0
2009-03-17 09:30:00,29.44,29.61,29.13,29.5,437600.0,19.1634,19.2741,18.9616,19.2025,437600.0
2009-03-17 09:40:00,29.53,29.7,29.25,29.32,361100.0,19.222,19.3326,19.0397,19.0853,361100.0
2009-03-17 09:50:00,29.31,29.69,29.26,29.66,295600.0,19.0788,19.3261,19.0462,19.3066,295600.0
2009-03-17 10:00:00,29.65,29.97,29.65,29.8,295500.0,19.3001,19.5084,19.3001,19.3977,295500.0
2009-03-17 10:10:00,29.8,30.01,29.65,29.78,248200.0,19.3977,19.5344,19.3001,19.3847,248200.0
2009-03-17 10:20:00,29.78,30.05,29.77,29.94,310500.0,19.3847,19.5605,19.3782,19.4889,310500.0
2009-03-17 10:30:00,29.93,30.16,29.83,30.06,392400.0,19.4824,19.6321,19.4173,19.567,392400.0
2009-03-17 10:40:00,30.05,30.31,29.93,30.17,243800.0,19.5605,19.7297,19.4824,19.6386,243800.0
2009-03-17 10:50:00,30.18,30.36,30.1,30.15,263400.0,19.6451,19.7623,19.593,19.6256,263400.0
2009-03-17 11:00:00,30.14,30.14,29.89,30.01,226300.0,19.6191,19.6191,19.4563,19.5344,226300.0
2009-03-17 11:10:00,30.0,30.11,29.85,29.87,268200.0,19.5279,19.5995,19.4303,19.4433,268200.0
2009-03-17 11:20:00,29.87,29.99,29.82,29.86,250100.0,19.4433,19.5214,19.4108,19.4368,250100.0
2009-03-17 11:30:00,29.86,29.96,29.75,29.85,214400.0,19.4368,19.5019,19.3652,19.4303,214400.0
2009-03-17 11:40:00,29.85,30.14,29.84,30.03,274800.0,19.4303,19.6191,19.4238,19.5474,274800.0
2009-03-17 11:50:00,30.03,30.08,29.97,30.04,93600.0,19.5474,19.58,19.5084,19.554,93600.0
2009-03-17 12:00:00,30.05,30.13,30.05,30.12,111500.0,19.5605,19.6125,19.5605,19.606,111500.0
2009-03-17 12:10:00,30.12,30.25,30.1,30.17,195900.0,19.606,19.6907,19.593,19.6386,195900.0
2009-03-17 12:20:00,30.16,30.3,30.14,30.27,177700.0,19.6321,19.7232,19.6191,19.7037,177700.0
2009-03-17 12:30:00,30.27,30.39,30.09,30.35,227900.0,19.7037,19.7818,19.5865,19.7557,227900.0
2009-03-17 12:40:00,30.34,30.39,30.29,30.31,169700.0,19.7492,19.7818,19.7167,19.7297,169700.0
2009-03-17 12:50:00,30.3,30.33,30.22,30.28,84500.0,19.7232,19.7427,19.6711,19.7102,84500.0
2009-03-17 13:00:00,30.29,30.36,30.21,30.22,87200.0,19.7167,19.7623,19.6646,19.6711,87200.0
2009-03-17 13:10:00,30.22,30.38,30.19,30.34,116900.0,19.6711,19.7753,19.6516,19.7492,116900.0
2009-03-17 13:20:00,30.35,30.4,30.3,30.3,132300.0,19.7557,19.7883,19.7232,19.7232,132300.0
2009-03-17 13:30:00,30.31,30.45,30.31,30.36,110500.0,19.7297,19.8208,19.7297,19.7623,110500.0
2009-03-17 13:40:00,30.36,30.41,30.3,30.32,113700.0,19.7623,19.7948,19.7232,19.7362,113700.0
2009-03-17 13:50:00,30.32,30.36,30.2,30.28,186300.0,19.7362,19.7623,19.6581,19.7102,186300.0
2009-03-17 14:00:00,30.28,30.37,30.19,30.21,283800.0,19.7102,19.7688,19.6516,19.6646,283800.0
2009-03-17 14:10:00,30.21,30.26,30.18,30.18,201400.0,19.6646,19.6972,19.6451,19.6451,201400.0
2009-03-17 14:20:00,30.17,30.22,30.01,30.02,236600.0,19.6386,19.6711,19.5344,19.5409,236600.0
2009-03-17 14:30:00,30.02,30.16,30.0,30.15,173700.0,19.5409,19.6321,19.5279,19.6256,173700.0
2009-03-17 14:40:00,30.15,30.27,30.1,30.27,195400.0,19.6256,19.7037,19.593,19.7037,195400.0
2009-03-17 14:50:00,30.26,30.3,30.12,30.15,183600.0,19.6972,19.7232,19.606,19.6256,183600.0
2009-03-17 15:00:00,30.14,30.32,30.1,30.29,270100.0,19.6191,19.7362,19.593,19.7167,270100.0
2009-03-17 15:10:00,30.29,30.3,30.16,30.26,245100.0,19.7167,19.7232,19.6321,19.6972,245100.0
2009-03-17 15:20:00,30.25,30.37,30.23,30.27,195200.0,19.6907,19.7688,19.6776,19.7037,195200.0
2009-03-17 15:30:00,30.27,30.32,30.14,30.23,297300.0,19.7037,19.7362,19.6191,19.6776,297300.0
2009-03-17 15:40:00,30.23,30.4,30.18,30.24,503300.0,19.6776,19.7883,19.6451,19.6841,503300.0
2009-03-17 15:50:00,30.23,30.43,30.23,30.43,647700.0,19.6776,19.8078,19.6776,19.8078,647700.0
2009-03-18 09:30:00,30.29,30.42,29.93,30.37,396100.0,19.7167,19.8013,19.4824,19.7688,396100.0
2009-03-18 09:40:00,30.35,30.75,30.15,30.6,365600.0,19.7557,20.0161,19.6256,19.9185,365600.0
2009-03-18 09:50:00,30.58,30.96,30.52,30.94,402900.0,19.9055,20.1528,19.8664,20.1398,402900.0
2009-03-18 10:00:00,30.95,31.07,30.73,30.85,746600.0,20.1463,20.2244,20.0031,20.0812,746600.0
2009-03-18 10:10:00,30.86,31.05,30.81,31.04,512100.0,20.0877,20.2114,20.0552,20.2049,512100.0
2009-03-18 10:20:00,31.04,31.04,30.76,30.84,393500.0,20.2049,20.2049,20.0226,20.0747,393500.0
2009-03-18 10:30:00,30.85,30.92,30.7,30.86,294100.0,20.0812,20.1268,19.9836,20.0877,294100.0
2009-03-18 10:40:00,30.86,31.21,30.77,31.19,421600.0,20.0877,20.3155,20.0291,20.3025,421600.0
2009-03-18 10:50:00,31.18,31.26,31.06,31.15,278100.0,20.296,20.3481,20.2179,20.2765,278100.0
2009-03-18 11:00:00,31.14,31.18,30.97,30.99,204600.0,20.27,20.296,20.1593,20.1723,204600.0
2009-03-18 11:10:00,30.98,31.05,30.84,30.84,139300.0,20.1658,20.2114,20.0747,20.0747,139300.0
2009-03-18 11:20:00,30.84,30.89,30.65,30.78,303700.0,20.0747,20.1073,19.951,20.0356,303700.0
2009-03-18 11:30:00,30.78,30.89,30.64,30.67,139300.0,20.0356,20.1073,19.9445,19.964,139300.0
2009-03-18 11:40:00,30.67,30.83,30.67,30.68,127700.0,19.964,20.0682,19.964,19.9706,127700.0
2009-03-18 11:50:00,30.66,30.79,30.64,30.76,160000.0,19.9575,20.0422,19.9445,20.0226,160000.0
2009-03-18 12:00:00,30.76,30.92,30.73,30.85,123100.0,20.0226,20.1268,20.0031,20.0812,123100.0
2009-03-18 12:10:00,30.84,31.04,30.83,31.0,134300.0,20.0747,20.2049,20.0682,20.1789,134300.0
2009-03-18 12:20:00,31.01,31.04,30.92,30.92,110700.0,20.1854,20.2049,20.1268,20.1268,110700.0
2009-03-18 12:30:00,30.93,31.02,30.92,30.97,192500.0,20.1333,20.1919,20.1268,20.1593,192500.0
2009-03-18 12:40:00,30.97,31.1,30.96,31.07,143000.0,20.1593,20.2439,20.1528,20.2244,143000.0
2009-03-18 12:50:00,31.06,31.24,31.03,31.19,282000.0,20.2179,20.3351,20.1984,20.3025,282000.0
2009-03-18 13:00:00,31.2,31.28,31.14,31.25,172100.0,20.309,20.3611,20.27,20.3416,172100.0
2009-03-18 13:10:00,31.25,31.32,31.18,31.25,182700.0,20.3416,20.3872,20.296,20.3416,182700.0
2009-03-18 13:20:00,31.25,31.35,31.19,31.3,131500.0,20.3416,20.4067,20.3025,20.3741,131500.0
2009-03-18 13:30:00,31.3,31.35,31.19,31.21,89900.0,20.3741,20.4067,20.3025,20.3155,89900.0
2009-03-18 13:40:00,31.21,31.32,31.2,31.26,177600.0,20.3155,20.3872,20.309,20.3481,177600.0
2009-03-18 13:50:00,31.25,31.39,31.25,31.3,358200.0,20.3416,20.4327,20.3416,20.3741,358200.0
2009-03-18 14:00:00,31.28,31.37,31.25,31.35,287400.0,20.3611,20.4197,20.3416,20.4067,287400.0
2009-03-18 14:10:00,31.35,31.69,31.3,31.49,521600.0,20.4067,20.628,20.3741,20.4978,521600.0
2009-03-18 14:20:00,31.48,32.29,31.46,31.88,1177600.0,20.4913,21.0186,20.4783,20.7517,1177600.0
2009-03-18 14:30:00,31.88,32.22,31.88,32.17,845400.0,20.7517,20.973,20.7517,20.9404,845400.0
2009-03-18 14:40:00,32.18,32.58,32.16,32.57,714900.0,20.947,21.2073,20.9339,21.2008,714900.0
2009-03-18 14:50:00,32.57,32.81,32.49,32.77,771600.0,21.2008,21.357,21.1487,21.331,771600.0
2009-03-18 15:00:00,32.77,32.79,32.3,32.49,644200.0,21.331,21.344,21.0251,21.1487,644200.0
2009-03-18 15:10:00,32.48,32.54,32.02,32.03,760700.0,21.1422,21.1813,20.8428,20.8493,760700.0
2009-03-18 15:20:00,32.03,32.03,31.69,31.77,922200.0,20.8493,20.8493,20.628,20.6801,922200.0
2009-03-18 15:30:00,31.77,31.78,31.38,31.46,733900.0,20.6801,20.6866,20.4262,20.4783,733900.0
2009-03-18 15:40:00,31.46,31.66,31.31,31.59,774700.0,20.4783,20.6085,20.3806,20.5629,774700.0
2009-03-18 15:50:00,31.59,31.73,31.48,31.63,1138300.0,20.5629,20.654,20.4913,20.5889,1138300.0
2009-03-19 09:30:00,32.0,32.1,31.27,31.54,513700.0,20.8298,20.8949,20.3546,20.5304,513700.0
2009-03-19 09:40:00,31.53,31.76,31.33,31.72,298900.0,20.5238,20.6736,20.3937,20.6475,298900.0
2009-03-19 09:50:00,31.71,31.77,31.44,31.53,369200.0,20.641,20.6801,20.4653,20.5238,369200.0
2009-03-19 10:00:00,31.54,31.86,31.48,31.7,307900.0,20.5304,20.7387,20.4913,20.6345,307900.0
2009-03-19 10:10:00,31.7,31.87,31.69,31.75,257000.0,20.6345,20.7452,20.628,20.6671,257000.0
2009-03-19 10:20:00,31.76,31.9,31.7,31.73,207300.0,20.6736,20.7647,20.6345,20.654,207300.0
2009-03-19 10:30:00,31.72,31.74,31.6,31.62,187100.0,20.6475,20.6605,20.5694,20.5824,187100.0
2009-03-19 10:40:00,31.62,31.87,31.6,31.76,218800.0,20.5824,20.7452,20.5694,20.6736,218800.0
2009-03-19 10:50:00,31.76,31.76,31.45,31.54,367600.0,20.6736,20.6736,20.4718,20.5304,367600.0
2009-03-19 11:00:00,31.55,31.65,31.49,31.56,364700.0,20.5369,20.602,20.4978,20.5434,364700.0
2009-03-19 11:10:00,31.56,31.77,31.55,31.66,328300.0,20.5434,20.6801,20.5369,20.6085,328300.0
2009-03-19 11:20:00,31.65,31.74,31.56,31.67,244000.0,20.602,20.6605,20.5434,20.615,244000.0
2009-03-19 11:30:00,31.68,31.79,31.55,31.75,187500.0,20.6215,20.6931,20.5369,20.6671,187500.0
2009-03-19 11:40:00,31.75,31.85,31.67,31.83,166700.0,20.6671,20.7321,20.615,20.7191,166700.0
2009-03-19 11:50:00,31.82,31.82,31.65,31.74,198700.0,20.7126,20.7126,20.602,20.6605,198700.0
2009-03-19 12:00:00,31.74,31.8,31.72,31.78,132900.0,20.6605,20.6996,20.6475,20.6866,132900.0
2009-03-19 12:10:00,31.78,31.85,31.67,31.68,210000.0,20.6866,20.7321,20.615,20.6215,210000.0
2009-03-19 12:20:00,31.67,31.71,31.61,31.63,194100.0,20.615,20.641,20.5759,20.5889,194100.0
2009-03-19 12:30:00,31.63,31.64,31.5,31.58,177500.0,20.5889,20.5954,20.5043,20.5564,177500.0
2009-03-19 12:40:00,31.58,31.58,31.5,31.52,275700.0,20.5564,20.5564,20.5043,20.5173,275700.0
2009-03-19 12:50:00,31.52,31.53,31.4,31.49,172900.0,20.5173,20.5238,20.4392,20.4978,172900.0
2009-03-19 13:00:00,31.49,31.51,31.35,31.35,240700.0,20.4978,20.5108,20.4067,20.4067,240700.0
2009-03-19 13:10:00,31.36,31.49,31.26,31.47,213000.0,20.4132,20.4978,20.3481,20.4848,213000.0
2009-03-19 13:20:00,31.47,31.64,31.46,31.49,168000.0,20.4848,20.5954,20.4783,20.4978,168000.0
2009-03-19 13:30:00,31.49,31.51,31.21,31.25,321400.0,20.4978,20.5108,20.3155,20.3416,321400.0
2009-03-19 13:40:00,31.25,31.32,31.21,31.28,195000.0,20.3416,20.3872,20.3155,20.3611,195000.0
2009-03-19 13:50:00,31.28,31.38,31.18,31.35,406400.0,20.3611,20.4262,20.296,20.4067,406400.0
2009-03-19 14:00:00,31.36,31.45,31.33,31.45,177300.0,20.4132,20.4718,20.3937,20.4718,177300.0
2009-03-19 14:10:00,31.45,31.53,31.31,31.36,157800.0,20.4718,20.5238,20.3806,20.4132,157800.0
2009-03-19 14:20:00,31.36,31.39,31.28,31.38,162000.0,20.4132,20.4327,20.3611,20.4262,162000.0
2009-03-19 14:30:00,31.37,31.39,31.25,31.33,221500.0,20.4197,20.4327,20.3416,20.3937,221500.0
2009-03-19 14:40:00,31.33,31.37,31.23,31.26,169200.0,20.3937,20.4197,20.3286,20.3481,169200.0
2009-03-19 14:50:00,31.27,31.29,31.18,31.25,304200.0,20.3546,20.3676,20.296,20.3416,304200.0
2009-03-19 15:00:00,31.25,31.41,31.24,31.35,328600.0,20.3416,20.4457,20.3351,20.4067,328600.0
2009-03-19 15:10:00,31.35,31.46,31.29,31.42,164500.0,20.4067,20.4783,20.3676,20.4522,164500.0
2009-03-19 15:20:00,31.42,31.49,31.4,31.46,388900.0,20.4522,20.4978,20.4392,20.4783,388900.0
2009-03-19 15:30:00,31.46,31.58,31.35,31.39,317900.0,20.4783,20.5564,20.4067,20.4327,317900.0
2009-03-19 15:40:00,31.39,31.59,31.36,31.54,365100.0,20.4327,20.5629,20.4132,20.5304,365100.0
2009-03-19 15:50:00,31.53,31.56,31.33,31.43,412500.0,20.5238,20.5434,20.3937,20.4588,412500.0
2009-03-20 09:30:00,31.43,31.74,31.31,31.5,1530100.0,20.4588,20.6605,20.3806,20.5043,1530100.0
2009-03-20 09:40:00,31.51,31.63,31.38,31.53,521700.0,20.5108,20.5889,20.4262,20.5238,521700.0
2009-03-20 09:50:00,31.53,31.67,31.27,31.34,416700.0,20.5238,20.615,20.3546,20.4002,416700.0
2009-03-20 10:00:00,31.34,31.43,31.22,31.35,292500.0,20.4002,20.4588,20.3221,20.4067,292500.0
2009-03-20 10:10:00,31.35,31.56,31.26,31.28,209300.0,20.4067,20.5434,20.3481,20.3611,209300.0
2009-03-20 10:20:00,31.28,31.38,31.19,31.31,216700.0,20.3611,20.4262,20.3025,20.3806,216700.0
2009-03-20 10:30:00,31.31,31.36,31.07,31.11,201100.0,20.3806,20.4132,20.2244,20.2505,201100.0
2009-03-20 10:40:00,31.1,31.28,31.03,31.25,157300.0,20.2439,20.3611,20.1984,20.3416,157300.0
2009-03-20 10:50:00,31.25,31.37,31.18,31.3,109300.0,20.3416,20.4197,20.296,20.3741,109300.0
2009-03-20 11:00:00,31.3,31.3,31.12,31.15,84800.0,20.3741,20.3741,20.257,20.2765,84800.0
2009-03-20 11:10:00,31.15,31.17,30.98,31.0,128000.0,20.2765,20.2895,20.1658,20.1789,128000.0
2009-03-20 11:20:00,31.0,31.02,30.8,30.83,151700.0,20.1789,20.1919,20.0487,20.0682,151700.0
2009-03-20 11:30:00,30.84,30.96,30.75,30.75,146800.0,20.0747,20.1528,20.0161,20.0161,146800.0
2009-03-20 11:40:00,30.75,30.83,30.68,30.68,132400.0,20.0161,20.0682,19.9706,19.9706,132400.0
2009-03-20 11:50:00,30.67,30.68,30.54,30.64,164600.0,19.964,19.9706,19.8794,19.9445,164600.0
2009-03-20 12:00:00,30.65,30.68,30.52,30.52,141200.0,19.951,19.9706,19.8664,19.8664,141200.0
2009-03-20 12:10:00,30.52,30.63,30.44,30.6,155500.0,19.8664,19.938,19.8143,19.9185,155500.0
2009-03-20 12:20:00,30.6,30.6,30.48,30.48,135000.0,19.9185,19.9185,19.8404,19.8404,135000.0
2009-03-20 12:30:00,30.48,30.55,30.4,30.41,223700.0,19.8404,19.8859,19.7883,19.7948,223700.0
2009-03-20 12:40:00,30.4,30.46,30.36,30.4,149600.0,19.7883,19.8273,19.7623,19.7883,149600.0
2009-03-20 12:50:00,30.4,30.41,30.27,30.4,230500.0,19.7883,19.7948,19.7037,19.7883,230500.0
2009-03-20 13:00:00,30.41,30.43,30.33,30.34,146000.0,19.7948,19.8078,19.7427,19.7492,146000.0
2009-03-20 13:10:00,30.34,30.4,30.32,30.35,128200.0,19.7492,19.7883,19.7362,19.7557,128200.0
2009-03-20 13:20:00,30.35,30.37,30.2,30.22,121600.0,19.7557,19.7688,19.6581,19.6711,121600.0
2009-03-20 13:30:00,30.21,30.24,30.05,30.09,249600.0,19.6646,19.6841,19.5605,19.5865,249600.0
2009-03-20 13:40:00,30.1,30.18,30.06,30.09,141800.0,19.593,19.6451,19.567,19.5865,141800.0
2009-03-20 13:50:00,30.09,30.14,29.96,29.96,204300.0,19.5865,19.6191,19.5019,19.5019,204300.0
2009-03-20 14:00:00,29.96,30.04,29.95,29.99,255900.0,19.5019,19.554,19.4954,19.5214,255900.0
2009-03-20 14:10:00,30.01,30.2,30.0,30.2,185700.0,19.5344,19.6581,19.5279,19.6581,185700.0
2009-03-20 14:20:00,30.2,30.25,30.17,30.23,267800.0,19.6581,19.6907,19.6386,19.6776,267800.0
2009-03-20 14:30:00,30.22,30.35,30.16,30.35,593100.0,19.6711,19.7557,19.6321,19.7557,593100.0
2009-03-20 14:40:00,30.35,30.41,30.22,30.32,231500.0,19.7557,19.7948,19.6711,19.7362,231500.0
2009-03-20 14:50:00,30.33,30.35,30.26,30.33,162200.0,19.7427,19.7557,19.6972,19.7427,162200.0
2009-03-20 15:00:00,30.33,30.39,30.3,30.32,442600.0,19.7427,19.7818,19.7232,19.7362,442600.0
2009-03-20 15:10:00,30.32,30.4,30.32,30.38,252200.0,19.7362,19.7883,19.7362,19.7753,252200.0
2009-03-20 15:20:00,30.38,30.47,30.32,30.38,551300.0,19.7753,19.8339,19.7362,19.7753,551300.0
2009-03-20 15:30:00,30.39,30.65,30.39,30.51,355100.0,19.7818,19.951,19.7818,19.8599,355100.0
2009-03-20 15:40:00,30.5,30.51,30.3,30.3,386500.0,19.8534,19.8599,19.7232,19.7232,386500.0
2009-03-20 15:50:00,30.3,30.41,30.29,30.32,539900.0,19.7232,19.7948,19.7167,19.7362,539900.0
2009-03-23 09:30:00,31.22,31.25,30.71,31.05,369100.0,20.3221,20.3416,19.9901,20.2114,369100.0
2009-03-23 09:40:00,31.07,31.16,30.86,30.95,324900.0,20.2244,20.283,20.0877,20.1463,324900.0
2009-03-23 09:50:00,30.94,31.11,30.9,31.07,215100.0,20.1398,20.2505,20.1138,20.2244,215100.0
2009-03-23 10:00:00,31.1,31.44,31.08,31.31,337400.0,20.2439,20.4653,20.2309,20.3806,337400.0
2009-03-23 10:10:00,31.32,31.97,31.22,31.93,601900.0,20.3872,20.8103,20.3221,20.7842,601900.0
2009-03-23 10:20:00,31.92,31.98,31.79,31.86,529100.0,20.7777,20.8168,20.6931,20.7387,529100.0
2009-03-23 10:30:00,31.85,32.05,31.83,31.87,238700.0,20.7321,20.8623,20.7191,20.7452,238700.0
2009-03-23 10:40:00,31.87,31.92,31.77,31.84,180000.0,20.7452,20.7777,20.6801,20.7256,180000.0
2009-03-23 10:50:00,31.85,32.06,31.81,32.05,217500.0,20.7321,20.8688,20.7061,20.8623,217500.0
2009-03-23 11:00:00,32.06,32.21,31.92,32.12,327700.0,20.8688,20.9665,20.7777,20.9079,327700.0
2009-03-23 11:10:00,32.12,32.34,32.07,32.29,349200.0,20.9079,21.0511,20.8753,21.0186,349200.0
2009-03-23 11:20:00,32.29,32.33,32.09,32.2,243000.0,21.0186,21.0446,20.8884,20.96,243000.0
2009-03-23 11:30:00,32.21,32.36,32.21,32.24,174000.0,20.9665,21.0641,20.9665,20.986,174000.0
2009-03-23 11:40:00,32.24,32.44,32.23,32.37,167900.0,20.986,21.1162,20.9795,21.0706,167900.0
2009-03-23 11:50:00,32.38,32.68,32.35,32.63,333400.0,21.0771,21.2724,21.0576,21.2399,333400.0
2009-03-23 12:00:00,32.62,32.67,32.48,32.53,224600.0,21.2334,21.2659,21.1422,21.1748,224600.0
2009-03-23 12:10:00,32.56,32.6,32.52,32.56,193900.0,21.1943,21.2203,21.1683,21.1943,193900.0
2009-03-23 12:20:00,32.56,32.65,32.53,32.64,188500.0,21.1943,21.2529,21.1748,21.2464,188500.0
2009-03-23 12:30:00,32.64,32.65,32.56,32.58,155100.0,21.2464,21.2529,21.1943,21.2073,155100.0
2009-03-23 12:40:00,32.57,32.73,32.57,32.63,253000.0,21.2008,21.305,21.2008,21.2399,253000.0
2009-03-23 12:50:00,32.64,32.76,32.56,32.69,274200.0,21.2464,21.3245,21.1943,21.2789,274200.0
2009-03-23 13:00:00,32.69,32.74,32.52,32.57,260700.0,21.2789,21.3115,21.1683,21.2008,260700.0
2009-03-23 13:10:00,32.57,32.75,32.56,32.6,232900.0,21.2008,21.318,21.1943,21.2203,232900.0
2009-03-23 13:20:00,32.6,32.65,32.42,32.43,256000.0,21.2203,21.2529,21.1032,21.1097,256000.0
2009-03-23 13:30:00,32.43,32.51,32.37,32.47,320600.0,21.1097,21.1618,21.0706,21.1357,320600.0
2009-03-23 13:40:00,32.47,32.55,32.45,32.49,286300.0,21.1357,21.1878,21.1227,21.1487,286300.0
2009-03-23 13:50:00,32.49,32.51,32.32,32.43,328000.0,21.1487,21.1618,21.0381,21.1097,328000.0
2009-03-23 14:00:00,32.43,32.57,32.41,32.44,211000.0,21.1097,21.2008,21.0967,21.1162,211000.0
2009-03-23 14:10:00,32.44,32.45,32.36,32.42,279200.0,21.1162,21.1227,21.0641,21.1032,279200.0
2009-03-23 14:20:00,32.42,32.51,32.41,32.49,246900.0,21.1032,21.1618,21.0967,21.1487,246900.0
2009-03-23 14:30:00,32.48,32.54,32.47,32.48,180900.0,21.1422,21.1813,21.1357,21.1422,180900.0
2009-03-23 14:40:00,32.47,32.63,32.41,32.63,267800.0,21.1357,21.2399,21.0967,21.2399,267800.0
2009-03-23 14:50:00,32.63,32.87,32.62,32.83,330000.0,21.2399,21.3961,21.2334,21.3701,330000.0
2009-03-23 15:00:00,32.83,32.87,32.69,32.8,450100.0,21.3701,21.3961,21.2789,21.3505,450100.0
2009-03-23 15:10:00,32.81,32.97,32.81,32.95,445600.0,21.357,21.4612,21.357,21.4482,445600.0
2009-03-23 15:20:00,32.94,33.01,32.87,32.99,435000.0,21.4417,21.4872,21.3961,21.4742,435000.0
2009-03-23 15:30:00,33.0,33.06,32.82,32.84,820600.0,21.4807,21.5198,21.3635,21.3766,820600.0
2009-03-23 15:40:00,32.84,33.11,32.81,33.07,925400.0,21.3766,21.5523,21.357,21.5263,925400.0
2009-03-23 15:50:00,33.06,33.09,33.0,33.06,1137800.0,21.5198,21.5393,21.4807,21.5198,1137800.0
2009-03-24 09:30:00,32.68,33.07,32.45,32.96,343600.0,21.2724,21.5263,21.1227,21.4547,343600.0
2009-03-24 09:40:00,32.94,33.14,32.76,32.98,529600.0,21.4417,21.5718,21.3245,21.4677,529600.0
2009-03-24 09:50:00,32.98,33.09,32.96,33.07,321000.0,21.4677,21.5393,21.4547,21.5263,321000.0
2009-03-24 10:00:00,33.07,33.43,33.04,33.32,437300.0,21.5263,21.7606,21.5068,21.689,437300.0
2009-03-24 10:10:00,33.31,33.37,32.88,32.9,555800.0,21.6825,21.7216,21.4026,21.4156,555800.0
2009-03-24 10:20:00,32.89,33.07,32.77,32.93,266100.0,21.4091,21.5263,21.331,21.4351,266100.0
2009-03-24 10:30:00,32.93,32.93,32.58,32.63,262800.0,21.4351,21.4351,21.2073,21.2399,262800.0
2009-03-24 10:40:00,32.67,32.79,32.55,32.74,166300.0,21.2659,21.344,21.1878,21.3115,166300.0
2009-03-24 10:50:00,32.74,32.87,32.71,32.79,139300.0,21.3115,21.3961,21.2919,21.344,139300.0
2009-03-24 11:00:00,32.79,32.97,32.71,32.9,131500.0,21.344,21.4612,21.2919,21.4156,131500.0
2009-03-24 11:10:00,32.9,33.02,32.87,32.88,93600.0,21.4156,21.4937,21.3961,21.4026,93600.0
2009-03-24 11:20:00,32.9,33.1,32.85,33.02,147200.0,21.4156,21.5458,21.3831,21.4937,147200.0
2009-03-24 11:30:00,33.03,33.21,33.02,33.15,168700.0,21.5002,21.6174,21.4937,21.5784,168700.0
2009-03-24 11:40:00,33.15,33.15,33.04,33.13,301900.0,21.5784,21.5784,21.5068,21.5653,301900.0
2009-03-24 11:50:00,33.13,33.15,32.99,32.99,144400.0,21.5653,21.5784,21.4742,21.4742,144400.0
2009-03-24 12:00:00,32.98,32.98,32.82,32.85,111800.0,21.4677,21.4677,21.3635,21.3831,111800.0
2009-03-24 12:10:00,32.84,33.03,32.8,33.0,142100.0,21.3766,21.5002,21.3505,21.4807,142100.0
2009-03-24 12:20:00,33.0,33.05,32.94,33.02,119600.0,21.4807,21.5133,21.4417,21.4937,119600.0
2009-03-24 12:30:00,33.01,33.08,32.97,33.0,112400.0,21.4872,21.5328,21.4612,21.4807,112400.0
2009-03-24 12:40:00,33.0,33.13,32.98,33.13,116600.0,21.4807,21.5653,21.4677,21.5653,116600.0
2009-03-24 12:50:00,33.12,33.18,33.05,33.13,155600.0,21.5588,21.5979,21.5133,21.5653,155600.0
2009-03-24 13:00:00,33.12,33.22,33.09,33.21,98500.0,21.5588,21.6239,21.5393,21.6174,98500.0
2009-03-24 13:10:00,33.21,33.29,33.11,33.23,205800.0,21.6174,21.6695,21.5523,21.6304,205800.0
2009-03-24 13:20:00,33.24,33.43,33.24,33.41,187700.0,21.6369,21.7606,21.6369,21.7476,187700.0
2009-03-24 13:30:00,33.41,33.43,33.2,33.2,301900.0,21.7476,21.7606,21.6109,21.6109,301900.0
2009-03-24 13:40:00,33.21,33.25,33.12,33.21,141400.0,21.6174,21.6434,21.5588,21.6174,141400.0
2009-03-24 13:50:00,33.21,33.22,33.06,33.16,209100.0,21.6174,21.6239,21.5198,21.5849,209100.0
2009-03-24 14:00:00,33.17,33.32,33.16,33.28,228600.0,21.5914,21.689,21.5849,21.663,228600.0
2009-03-24 14:10:00,33.29,33.39,33.19,33.39,233100.0,21.6695,21.7346,21.6044,21.7346,233100.0
2009-03-24 14:20:00,33.39,33.53,33.39,33.45,387700.0,21.7346,21.8257,21.7346,21.7736,387700.0
2009-03-24 14:30:00,33.44,33.48,33.34,33.39,173300.0,21.7671,21.7932,21.702,21.7346,173300.0
2009-03-24 14:40:00,33.39,33.49,33.38,33.4,145500.0,21.7346,21.7997,21.7281,21.7411,145500.0
2009-03-24 14:50:00,33.39,33.45,33.13,33.18,184500.0,21.7346,21.7736,21.5653,21.5979,184500.0
2009-03-24 15:00:00,33.18,33.29,33.01,33.04,196800.0,21.5979,21.6695,21.4872,21.5068,196800.0
2009-03-24 15:10:00,33.02,33.19,33.01,33.15,192400.0,21.4937,21.6044,21.4872,21.5784,192400.0
2009-03-24 15:20:00,33.13,33.19,33.01,33.07,233600.0,21.5653,21.6044,21.4872,21.5263,233600.0
2009-03-24 15:30:00,33.07,33.25,33.02,33.2,314100.0,21.5263,21.6434,21.4937,21.6109,314100.0
2009-03-24 15:40:00,33.2,33.22,33.09,33.17,449100.0,21.6109,21.6239,21.5393,21.5914,449100.0
2009-03-24 15:50:00,33.17,33.18,32.92,32.93,548600.0,21.5914,21.5979,21.4286,21.4351,548600.0
2009-03-25 09:30:00,33.27,33.67,33.25,33.4,365100.0,21.6565,21.9168,21.6434,21.7411,365100.0
2009-03-25 09:40:00,33.4,33.7,33.28,33.64,336400.0,21.7411,21.9364,21.663,21.8973,336400.0
2009-03-25 09:50:00,33.64,34.08,33.62,34.02,270900.0,21.8973,22.1837,21.8843,22.1447,270900.0
2009-03-25 10:00:00,34.02,34.76,34.02,34.4,807600.0,22.1447,22.6264,22.1447,22.392,807600.0
2009-03-25 10:10:00,34.4,34.42,34.15,34.24,425300.0,22.392,22.405,22.2293,22.2879,425300.0
2009-03-25 10:20:00,34.24,34.29,34.09,34.11,269100.0,22.2879,22.3204,22.1902,22.2032,269100.0
2009-03-25 10:30:00,34.11,34.13,33.95,34.05,360300.0,22.2032,22.2163,22.0991,22.1642,360300.0
2009-03-25 10:40:00,34.06,34.09,33.7,33.78,246100.0,22.1707,22.1902,21.9364,21.9884,246100.0
2009-03-25 10:50:00,33.77,33.83,33.56,33.58,207200.0,21.9819,22.021,21.8452,21.8583,207200.0
2009-03-25 11:00:00,33.59,33.8,33.57,33.78,175700.0,21.8648,22.0015,21.8517,21.9884,175700.0
2009-03-25 11:10:00,33.77,33.87,33.57,33.6,220200.0,21.9819,22.047,21.8517,21.8713,220200.0
2009-03-25 11:20:00,33.61,33.77,33.55,33.75,158700.0,21.8778,21.9819,21.8387,21.9689,158700.0
2009-03-25 11:30:00,33.75,33.85,33.65,33.74,200500.0,21.9689,22.034,21.9038,21.9624,200500.0
2009-03-25 11:40:00,33.74,33.85,33.65,33.79,147000.0,21.9624,22.034,21.9038,21.9949,147000.0
2009-03-25 11:50:00,33.79,33.8,33.73,33.75,109000.0,21.9949,22.0015,21.9559,21.9689,109000.0
2009-03-25 12:00:00,33.75,33.85,33.64,33.79,197000.0,21.9689,22.034,21.8973,21.9949,197000.0
2009-03-25 12:10:00,33.79,33.79,33.54,33.55,111100.0,21.9949,21.9949,21.8322,21.8387,111100.0
2009-03-25 12:20:00,33.55,33.58,33.45,33.54,272000.0,21.8387,21.8583,21.7736,21.8322,272000.0
2009-03-25 12:30:00,33.54,33.61,33.33,33.33,172200.0,21.8322,21.8778,21.6955,21.6955,172200.0
2009-03-25 12:40:00,33.33,33.39,33.15,33.15,210500.0,21.6955,21.7346,21.5784,21.5784,210500.0
2009-03-25 12:50:00,33.14,33.14,32.97,33.05,245900.0,21.5718,21.5718,21.4612,21.5133,245900.0
2009-03-25 13:00:00,33.05,33.09,32.85,32.9,530600.0,21.5133,21.5393,21.3831,21.4156,530600.0
2009-03-25 13:10:00,32.91,33.01,32.82,32.88,183300.0,21.4221,21.4872,21.3635,21.4026,183300.0
2009-03-25 13:20:00,32.86,32.89,32.71,32.83,328100.0,21.3896,21.4091,21.2919,21.3701,328100.0
2009-03-25 13:30:00,32.83,32.95,32.8,32.91,291100.0,21.3701,21.4482,21.3505,21.4221,291100.0
2009-03-25 13:40:00,32.91,32.94,32.77,32.9,202800.0,21.4221,21.4417,21.331,21.4156,202800.0
2009-03-25 13:50:00,32.89,33.13,32.88,32.9,228200.0,21.4091,21.5653,21.4026,21.4156,228200.0
2009-03-25 14:00:00,32.91,32.91,32.36,32.4,345100.0,21.4221,21.4221,21.0641,21.0902,345100.0
2009-03-25 14:10:00,32.39,32.46,32.3,32.45,361500.0,21.0836,21.1292,21.0251,21.1227,361500.0
2009-03-25 14:20:00,32.46,32.73,32.45,32.52,432200.0,21.1292,21.305,21.1227,21.1683,432200.0
2009-03-25 14:30:00,32.53,32.53,32.31,32.31,246300.0,21.1748,21.1748,21.0316,21.0316,246300.0
2009-03-25 14:40:00,32.32,32.38,31.97,32.2,363100.0,21.0381,21.0771,20.8103,20.96,363100.0
2009-03-25 14:50:00,32.2,32.27,32.06,32.11,193600.0,20.96,21.0055,20.8688,20.9014,193600.0
2009-03-25 15:00:00,32.11,32.36,32.04,32.31,288600.0,20.9014,21.0641,20.8558,21.0316,288600.0
2009-03-25 15:10:00,32.31,32.58,32.31,32.57,230100.0,21.0316,21.2073,21.0316,21.2008,230100.0
2009-03-25 15:20:00,32.56,32.91,32.55,32.89,335300.0,21.1943,21.4221,21.1878,21.4091,335300.0
2009-03-25 15:30:00,32.89,33.05,32.88,32.95,751900.0,21.4091,21.5133,21.4026,21.4482,751900.0
2009-03-25 15:40:00,32.96,33.08,32.8,32.98,766000.0,21.4547,21.5328,21.3505,21.4677,766000.0
2009-03-25 15:50:00,32.98,33.3,32.91,33.23,1062900.0,21.4677,21.676,21.4221,21.6304,1062900.0
2009-03-26 09:30:00,33.94,34.34,33.59,34.06,678500.0,22.0926,22.353,21.8648,22.1707,678500.0
2009-03-26 09:40:00,34.1,34.5,34.06,34.33,815000.0,22.1967,22.4571,22.1707,22.3465,815000.0
2009-03-26 09:50:00,34.33,34.48,34.21,34.4,305500.0,22.3465,22.4441,22.2683,22.392,305500.0
2009-03-26 10:00:00,34.4,34.55,34.3,34.42,429300.0,22.392,22.4897,22.3269,22.405,429300.0
2009-03-26 10:10:00,34.43,34.44,33.77,33.92,485100.0,22.4115,22.4181,21.9819,22.0796,485100.0
2009-03-26 10:20:00,33.93,34.2,33.86,34.06,277400.0,22.0861,22.2618,22.0405,22.1707,277400.0
2009-03-26 10:30:00,34.06,34.48,33.96,34.42,229400.0,22.1707,22.4441,22.1056,22.405,229400.0
2009-03-26 10:40:00,34.42,34.57,34.42,34.48,196500.0,22.405,22.5027,22.405,22.4441,196500.0
2009-03-26 10:50:00,34.48,34.75,34.38,34.7,291900.0,22.4441,22.6198,22.379,22.5873,291900.0
2009-03-26 11:00:00,34.69,34.93,34.67,34.77,356900.0,22.5808,22.737,22.5678,22.6329,356900.0
2009-03-26 11:10:00,34.78,34.82,34.59,34.62,248400.0,22.6394,22.6654,22.5157,22.5352,248400.0
2009-03-26 11:20:00,34.63,34.85,34.57,34.58,266500.0,22.5417,22.6849,22.5027,22.5092,266500.0
2009-03-26 11:30:00,34.58,34.97,34.58,34.9,248200.0,22.5092,22.763,22.5092,22.7175,248200.0
2009-03-26 11:40:00,34.89,34.98,34.77,34.82,175200.0,22.711,22.7696,22.6329,22.6654,175200.0
2009-03-26 11:50:00,34.81,34.87,34.58,34.8,307100.0,22.6589,22.698,22.5092,22.6524,307100.0
2009-03-26 12:00:00,34.8,34.99,34.76,34.92,325900.0,22.6524,22.7761,22.6264,22.7305,325900.0
2009-03-26 12:10:00,34.92,34.97,34.81,34.93,292500.0,22.7305,22.763,22.6589,22.737,292500.0
2009-03-26 12:20:00,34.94,35.07,34.92,35.03,563700.0,22.7435,22.8281,22.7305,22.8021,563700.0
2009-03-26 12:30:00,35.04,35.19,35.0,35.14,419300.0,22.8086,22.9063,22.7826,22.8737,419300.0
2009-03-26 12:40:00,35.15,35.19,34.98,35.04,352800.0,22.8802,22.9063,22.7696,22.8086,352800.0
2009-03-26 12:50:00,35.04,35.09,34.93,34.97,157900.0,22.8086,22.8412,22.737,22.763,157900.0
2009-03-26 13:00:00,34.96,35.49,34.95,35.47,387900.0,22.7565,23.1015,22.75,23.0885,387900.0
2009-03-26 13:10:00,35.47,35.51,35.31,35.36,335900.0,23.0885,23.1146,22.9844,23.0169,335900.0
2009-03-26 13:20:00,35.36,35.67,35.34,35.4,346100.0,23.0169,23.2187,23.0039,23.0429,346100.0
2009-03-26 13:30:00,35.38,35.49,35.23,35.27,228400.0,23.0299,23.1015,22.9323,22.9583,228400.0
2009-03-26 13:40:00,35.27,35.28,35.12,35.23,159500.0,22.9583,22.9648,22.8607,22.9323,159500.0
2009-03-26 13:50:00,35.23,35.36,35.23,35.26,179600.0,22.9323,23.0169,22.9323,22.9518,179600.0
2009-03-26 14:00:00,35.27,35.41,35.27,35.29,239800.0,22.9583,23.0495,22.9583,22.9713,239800.0
2009-03-26 14:10:00,35.29,35.31,35.14,35.18,221100.0,22.9713,22.9844,22.8737,22.8997,221100.0
2009-03-26 14:20:00,35.17,35.29,34.99,35.0,270500.0,22.8932,22.9713,22.7761,22.7826,270500.0
2009-03-26 14:30:00,34.99,35.0,34.85,34.97,267000.0,22.7761,22.7826,22.6849,22.763,267000.0
2009-03-26 14:40:00,34.97,35.04,34.92,34.95,268900.0,22.763,22.8086,22.7305,22.75,268900.0
2009-03-26 14:50:00,34.95,34.95,34.6,34.61,306600.0,22.75,22.75,22.5222,22.5287,306600.0
2009-03-26 15:00:00,34.6,34.82,34.56,34.72,376600.0,22.5222,22.6654,22.4962,22.6003,376600.0
2009-03-26 15:10:00,34.72,34.76,34.5,34.69,414800.0,22.6003,22.6264,22.4571,22.5808,414800.0
2009-03-26 15:20:00,34.69,34.97,34.65,34.87,372000.0,22.5808,22.763,22.5547,22.698,372000.0
2009-03-26 15:30:00,34.86,34.99,34.78,34.93,372900.0,22.6914,22.7761,22.6394,22.737,372900.0
2009-03-26 15:40:00,34.93,35.06,34.85,34.93,681400.0,22.737,22.8216,22.6849,22.737,681400.0
2009-03-26 15:50:00,34.93,35.05,34.72,34.95,659800.0,22.737,22.8151,22.6003,22.75,659800.0
2009-03-27 09:30:00,34.6,34.69,34.03,34.66,493500.0,22.5222,22.5808,22.1512,22.5613,493500.0
2009-03-27 09:40:00,34.65,34.68,34.4,34.62,176000.0,22.5547,22.5743,22.392,22.5352,176000.0
2009-03-27 09:50:00,34.61,34.86,34.53,34.55,203500.0,22.5287,22.6914,22.4766,22.4897,203500.0
2009-03-27 10:00:00,34.54,34.6,34.26,34.33,195700.0,22.4831,22.5222,22.3009,22.3465,195700.0
2009-03-27 10:10:00,34.32,34.37,34.05,34.11,277700.0,22.3399,22.3725,22.1642,22.2032,277700.0
2009-03-27 10:20:00,34.11,34.49,34.11,34.45,185600.0,22.2032,22.4506,22.2032,22.4246,185600.0
2009-03-27 10:30:00,34.47,34.47,34.17,34.34,200800.0,22.4376,22.4376,22.2423,22.353,200800.0
2009-03-27 10:40:00,34.33,34.36,34.16,34.16,147200.0,22.3465,22.366,22.2358,22.2358,147200.0
2009-03-27 10:50:00,34.17,34.24,34.08,34.13,150700.0,22.2423,22.2879,22.1837,22.2163,150700.0
2009-03-27 11:00:00,34.13,34.3,34.05,34.25,127900.0,22.2163,22.3269,22.1642,22.2944,127900.0
2009-03-27 11:10:00,34.24,34.68,34.19,34.47,228200.0,22.2879,22.5743,22.2553,22.4376,228200.0
2009-03-27 11:20:00,34.46,34.62,34.41,34.44,90700.0,22.4311,22.5352,22.3985,22.4181,90700.0
2009-03-27 11:30:00,34.44,34.45,34.28,34.28,146400.0,22.4181,22.4246,22.3139,22.3139,146400.0
2009-03-27 11:40:00,34.28,34.62,34.24,34.57,128900.0,22.3139,22.5352,22.2879,22.5027,128900.0
2009-03-27 11:50:00,34.56,34.58,34.38,34.43,125200.0,22.4962,22.5092,22.379,22.4115,125200.0
2009-03-27 12:00:00,34.43,34.71,34.4,34.68,124300.0,22.4115,22.5938,22.392,22.5743,124300.0
2009-03-27 12:10:00,34.67,34.7,34.48,34.5,244500.0,22.5678,22.5873,22.4441,22.4571,244500.0
2009-03-27 12:20:00,34.5,34.51,34.3,34.32,130900.0,22.4571,22.4636,22.3269,22.3399,130900.0
2009-03-27 12:30:00,34.3,34.47,34.2,34.24,107900.0,22.3269,22.4376,22.2618,22.2879,107900.0
2009-03-27 12:40:00,34.24,34.47,34.24,34.35,95300.0,22.2879,22.4376,22.2879,22.3595,95300.0
2009-03-27 12:50:00,34.35,34.41,34.15,34.23,267900.0,22.3595,22.3985,22.2293,22.2814,267900.0
2009-03-27 13:00:00,34.23,34.26,34.01,34.02,228700.0,22.2814,22.3009,22.1382,22.1447,228700.0
2009-03-27 13:10:00,34.01,34.25,33.97,34.1,128700.0,22.1382,22.2944,22.1121,22.1967,128700.0
2009-03-27 13:20:00,34.1,34.1,33.88,33.93,188100.0,22.1967,22.1967,22.0535,22.0861,188100.0
2009-03-27 13:30:00,33.95,34.08,33.86,33.91,226900.0,22.0991,22.1837,22.0405,22.0731,226900.0
2009-03-27 13:40:00,33.88,33.9,33.65,33.84,163700.0,22.0535,22.0666,21.9038,22.0275,163700.0
2009-03-27 13:50:00,33.85,33.85,33.6,33.61,170800.0,22.034,22.034,21.8713,21.8778,170800.0
2009-03-27 14:00:00,33.62,33.75,33.52,33.75,196300.0,21.8843,21.9689,21.8192,21.9689,196300.0
2009-03-27 14:10:00,33.75,33.81,33.69,33.79,119000.0,21.9689,22.008,21.9299,21.9949,119000.0
2009-03-27 14:20:00,33.8,34.07,33.76,33.99,165200.0,22.0015,22.1772,21.9754,22.1251,165200.0
2009-03-27 14:30:00,33.97,34.01,33.84,33.97,136100.0,22.1121,22.1382,22.0275,22.1121,136100.0
2009-03-27 14:40:00,33.96,34.04,33.79,33.85,206100.0,22.1056,22.1577,21.9949,22.034,206100.0
2009-03-27 14:50:00,33.86,34.02,33.77,33.98,487700.0,22.0405,22.1447,21.9819,22.1186,487700.0
2009-03-27 15:00:00,33.98,34.19,33.95,34.03,265000.0,22.1186,22.2553,22.0991,22.1512,265000.0
2009-03-27 15:10:00,34.02,34.09,33.98,34.0,270000.0,22.1447,22.1902,22.1186,22.1316,270000.0
2009-03-27 15:20:00,34.0,34.05,33.92,33.94,291100.0,22.1316,22.1642,22.0796,22.0926,291100.0
2009-03-27 15:30:00,33.94,34.13,33.94,34.01,490700.0,22.0926,22.2163,22.0926,22.1382,490700.0
2009-03-27 15:40:00,34.01,34.29,33.98,34.26,606300.0,22.1382,22.3204,22.1186,22.3009,606300.0
2009-03-27 15:50:00,34.25,34.36,34.05,34.16,916500.0,22.2944,22.366,22.1642,22.2358,916500.0
2009-03-30 09:30:00,33.48,33.52,33.08,33.29,596600.0,21.7932,21.8192,21.5328,21.6695,596600.0
2009-03-30 09:40:00,33.27,33.28,32.85,33.1,411500.0,21.6565,21.663,21.3831,21.5458,411500.0
2009-03-30 09:50:00,33.1,33.31,33.08,33.23,206300.0,21.5458,21.6825,21.5328,21.6304,206300.0
2009-03-30 10:00:00,33.23,33.29,33.16,33.27,218600.0,21.6304,21.6695,21.5849,21.6565,218600.0
2009-03-30 10:10:00,33.27,33.5,33.27,33.34,262500.0,21.6565,21.8062,21.6565,21.702,262500.0
2009-03-30 10:20:00,33.35,33.36,33.05,33.05,272900.0,21.7085,21.715,21.5133,21.5133,272900.0
2009-03-30 10:30:00,33.05,33.06,32.83,32.89,285500.0,21.5133,21.5198,21.3701,21.4091,285500.0
2009-03-30 10:40:00,32.88,32.9,32.7,32.71,223900.0,21.4026,21.4156,21.2854,21.2919,223900.0
2009-03-30 10:50:00,32.71,32.9,32.69,32.88,91100.0,21.2919,21.4156,21.2789,21.4026,91100.0
2009-03-30 11:00:00,32.87,32.87,32.6,32.6,97400.0,21.3961,21.3961,21.2203,21.2203,97400.0
2009-03-30 11:10:00,32.59,32.94,32.56,32.93,200200.0,21.2138,21.4417,21.1943,21.4351,200200.0
2009-03-30 11:20:00,32.93,32.96,32.73,32.8,163300.0,21.4351,21.4547,21.305,21.3505,163300.0
2009-03-30 11:30:00,32.8,32.9,32.7,32.85,115700.0,21.3505,21.4156,21.2854,21.3831,115700.0
2009-03-30 11:40:00,32.85,32.99,32.78,32.85,193700.0,21.3831,21.4742,21.3375,21.3831,193700.0
2009-03-30 11:50:00,32.85,32.85,32.61,32.75,238200.0,21.3831,21.3831,21.2269,21.318,238200.0
2009-03-30 12:00:00,32.77,32.85,32.73,32.85,147300.0,21.331,21.3831,21.305,21.3831,147300.0
2009-03-30 12:10:00,32.85,33.03,32.8,33.03,76900.0,21.3831,21.5002,21.3505,21.5002,76900.0
2009-03-30 12:20:00,33.02,33.13,32.98,33.13,132500.0,21.4937,21.5653,21.4677,21.5653,132500.0
2009-03-30 12:30:00,33.12,33.49,33.1,33.38,303900.0,21.5588,21.7997,21.5458,21.7281,303900.0
2009-03-30 12:40:00,33.37,33.37,33.26,33.36,149300.0,21.7216,21.7216,21.65,21.715,149300.0
2009-03-30 12:50:00,33.36,33.37,33.08,33.1,192300.0,21.715,21.7216,21.5328,21.5458,192300.0
2009-03-30 13:00:00,33.1,33.13,33.03,33.05,101000.0,21.5458,21.5653,21.5002,21.5133,101000.0
2009-03-30 13:10:00,33.05,33.08,33.02,33.05,66700.0,21.5133,21.5328,21.4937,21.5133,66700.0
2009-03-30 13:20:00,33.04,33.25,33.02,33.23,105500.0,21.5068,21.6434,21.4937,21.6304,105500.0
2009-03-30 13:30:00,33.23,33.28,33.02,33.06,90400.0,21.6304,21.663,21.4937,21.5198,90400.0
2009-03-30 13:40:00,33.06,33.17,32.94,32.95,285600.0,21.5198,21.5914,21.4417,21.4482,285600.0
2009-03-30 13:50:00,32.94,33.02,32.87,32.89,181500.0,21.4417,21.4937,21.3961,21.4091,181500.0
2009-03-30 14:00:00,32.89,32.92,32.76,32.87,243600.0,21.4091,21.4286,21.3245,21.3961,243600.0
2009-03-30 14:10:00,32.86,33.08,32.86,33.07,174500.0,21.3896,21.5328,21.3896,21.5263,174500.0
2009-03-30 14:20:00,33.07,33.13,33.0,33.04,170900.0,21.5263,21.5653,21.4807,21.5068,170900.0
2009-03-30 14:30:00,33.05,33.05,32.89,32.9,146000.0,21.5133,21.5133,21.4091,21.4156,146000.0
2009-03-30 14:40:00,32.9,32.91,32.75,32.76,175100.0,21.4156,21.4221,21.318,21.3245,175100.0
2009-03-30 14:50:00,32.77,32.84,32.69,32.71,198600.0,21.331,21.3766,21.2789,21.2919,198600.0
2009-03-30 15:00:00,32.71,32.98,32.66,32.95,232600.0,21.2919,21.4677,21.2594,21.4482,232600.0
2009-03-30 15:10:00,32.95,33.15,32.93,33.03,229200.0,21.4482,21.5784,21.4351,21.5002,229200.0
2009-03-30 15:20:00,33.03,33.26,33.01,33.03,235500.0,21.5002,21.65,21.4872,21.5002,235500.0
2009-03-30 15:30:00,33.03,33.2,33.03,33.04,294800.0,21.5002,21.6109,21.5002,21.5068,294800.0
2009-03-30 15:40:00,33.04,33.24,32.95,33.2,520400.0,21.5068,21.6369,21.4482,21.6109,520400.0
2009-03-30 15:50:00,33.2,33.4,33.17,33.28,631800.0,21.6109,21.7411,21.5914,21.663,631800.0
2009-03-31 09:30:00,33.49,33.65,33.03,33.09,271800.0,21.7997,21.9038,21.5002,21.5393,271800.0
2009-03-31 09:40:00,33.09,33.09,32.49,32.76,431700.0,21.5393,21.5393,21.1487,21.3245,431700.0
2009-03-31 09:50:00,32.75,32.8,32.65,32.71,243800.0,21.318,21.3505,21.2529,21.2919,243800.0
2009-03-31 10:00:00,32.69,32.98,32.57,32.87,174400.0,21.2789,21.4677,21.2008,21.3961,174400.0
2009-03-31 10:10:00,32.86,32.94,32.66,32.9,267400.0,21.3896,21.4417,21.2594,21.4156,267400.0
2009-03-31 10:20:00,32.89,33.05,32.86,32.98,139400.0,21.4091,21.5133,21.3896,21.4677,139400.0
2009-03-31 10:30:00,32.99,33.14,32.98,33.0,313000.0,21.4742,21.5718,21.4677,21.4807,313000.0
2009-03-31 10:40:00,33.0,33.2,32.99,33.2,322800.0,21.4807,21.6109,21.4742,21.6109,322800.0
2009-03-31 10:50:00,33.19,33.23,32.99,33.04,221900.0,21.6044,21.6304,21.4742,21.5068,221900.0
2009-03-31 11:00:00,33.03,33.3,33.02,33.3,175800.0,21.5002,21.676,21.4937,21.676,175800.0
2009-03-31 11:10:00,33.3,33.46,33.21,33.45,238900.0,21.676,21.7801,21.6174,21.7736,238900.0
2009-03-31 11:20:00,33.45,33.74,33.43,33.71,490800.0,21.7736,21.9624,21.7606,21.9429,490800.0
2009-03-31 11:30:00,33.71,33.72,33.49,33.56,333600.0,21.9429,21.9494,21.7997,21.8452,333600.0
2009-03-31 11:40:00,33.55,33.85,33.51,33.79,422000.0,21.8387,22.034,21.8127,21.9949,422000.0
2009-03-31 11:50:00,33.79,33.81,33.68,33.71,201700.0,21.9949,22.008,21.9233,21.9429,201700.0
2009-03-31 12:00:00,33.7,33.7,33.48,33.62,194900.0,21.9364,21.9364,21.7932,21.8843,194900.0
2009-03-31 12:10:00,33.63,33.67,33.58,33.61,122000.0,21.8908,21.9168,21.8583,21.8778,122000.0
2009-03-31 12:20:00,33.61,33.64,33.49,33.57,139500.0,21.8778,21.8973,21.7997,21.8517,139500.0
2009-03-31 12:30:00,33.57,33.73,33.57,33.72,104600.0,21.8517,21.9559,21.8517,21.9494,104600.0
2009-03-31 12:40:00,33.72,33.85,33.72,33.83,132700.0,21.9494,22.034,21.9494,22.021,132700.0
2009-03-31 12:50:00,33.83,34.01,33.81,33.85,214300.0,22.021,22.1382,22.008,22.034,214300.0
2009-03-31 13:00:00,33.85,34.06,33.83,34.04,233300.0,22.034,22.1707,22.021,22.1577,233300.0
2009-03-31 13:10:00,34.04,34.16,34.01,34.08,256600.0,22.1577,22.2358,22.1382,22.1837,256600.0
2009-03-31 13:20:00,34.08,34.17,34.08,34.16,286800.0,22.1837,22.2423,22.1837,22.2358,286800.0
2009-03-31 13:30:00,34.15,34.26,34.11,34.21,208800.0,22.2293,22.3009,22.2032,22.2683,208800.0
2009-03-31 13:40:00,34.2,34.29,34.11,34.28,177700.0,22.2618,22.3204,22.2032,22.3139,177700.0
2009-03-31 13:50:00,34.28,34.34,34.19,34.31,276200.0,22.3139,22.353,22.2553,22.3334,276200.0
2009-03-31 14:00:00,34.31,34.55,34.31,34.47,251100.0,22.3334,22.4897,22.3334,22.4376,251100.0
2009-03-31 14:10:00,34.47,34.77,34.43,34.73,316300.0,22.4376,22.6329,22.4115,22.6068,316300.0
2009-03-31 14:20:00,34.72,34.75,34.48,34.62,403200.0,22.6003,22.6198,22.4441,22.5352,403200.0
2009-03-31 14:30:00,34.63,34.81,34.62,34.78,342700.0,22.5417,22.6589,22.5352,22.6394,342700.0
2009-03-31 14:40:00,34.79,34.85,34.72,34.76,295700.0,22.6459,22.6849,22.6003,22.6264,295700.0
2009-03-31 14:50:00,34.76,34.88,34.67,34.68,400000.0,22.6264,22.7045,22.5678,22.5743,400000.0
2009-03-31 15:00:00,34.69,34.78,34.65,34.72,512800.0,22.5808,22.6394,22.5547,22.6003,512800.0
2009-03-31 15:10:00,34.71,34.8,34.6,34.75,466600.0,22.5938,22.6524,22.5222,22.6198,466600.0
2009-03-31 15:20:00,34.75,34.78,34.63,34.78,277400.0,22.6198,22.6394,22.5417,22.6394,277400.0
2009-03-31 15:30:00,34.77,34.78,34.33,34.44,905800.0,22.6329,22.6394,22.3465,22.4181,905800.0
2009-03-31 15:40:00,34.44,34.65,34.27,34.29,868900.0,22.4181,22.5547,22.3074,22.3204,868900.0
2009-03-31 15:50:00,34.3,34.6,34.25,34.32,980700.0,22.3269,22.5222,22.2944,22.3399,980700.0
2009-04-01 09:30:00,33.93,34.05,33.39,33.4,427900.0,22.0861,22.1642,21.7346,21.7411,427900.0
2009-04-01 09:40:00,33.4,33.75,33.3,33.53,293300.0,21.7411,21.9689,21.676,21.8257,293300.0
2009-04-01 09:50:00,33.53,33.74,33.49,33.65,271100.0,21.8257,21.9624,21.7997,21.9038,271100.0
2009-04-01 10:00:00,33.69,33.85,33.59,33.7,510300.0,21.9299,22.034,21.8648,21.9364,510300.0
2009-04-01 10:10:00,33.7,33.93,33.62,33.93,390100.0,21.9364,22.0861,21.8843,22.0861,390100.0
2009-04-01 10:20:00,33.93,34.1,33.73,33.8,416400.0,22.0861,22.1967,21.9559,22.0015,416400.0
2009-04-01 10:30:00,33.8,34.02,33.77,34.0,264000.0,22.0015,22.1447,21.9819,22.1316,264000.0
2009-04-01 10:40:00,34.0,34.16,33.89,33.91,258800.0,22.1316,22.2358,22.06,22.0731,258800.0
2009-04-01 10:50:00,33.9,34.24,33.87,34.09,295500.0,22.0666,22.2879,22.047,22.1902,295500.0
2009-04-01 11:00:00,34.09,34.2,33.98,34.17,199200.0,22.1902,22.2618,22.1186,22.2423,199200.0
2009-04-01 11:10:00,34.18,34.24,34.09,34.12,235000.0,22.2488,22.2879,22.1902,22.2098,235000.0
2009-04-01 11:20:00,34.11,34.29,34.1,34.26,311600.0,22.2032,22.3204,22.1967,22.3009,311600.0
2009-04-01 11:30:00,34.25,34.42,34.24,34.42,168900.0,22.2944,22.405,22.2879,22.405,168900.0
2009-04-01 11:40:00,34.43,34.51,34.36,34.41,156500.0,22.4115,22.4636,22.366,22.3985,156500.0
2009-04-01 11:50:00,34.4,34.55,34.39,34.5,127600.0,22.392,22.4897,22.3855,22.4571,127600.0
2009-04-01 12:00:00,34.55,34.73,34.52,34.71,125100.0,22.4897,22.6068,22.4701,22.5938,125100.0
2009-04-01 12:10:00,34.71,34.8,34.68,34.71,149100.0,22.5938,22.6524,22.5743,22.5938,149100.0
2009-04-01 12:20:00,34.72,34.73,34.55,34.63,141900.0,22.6003,22.6068,22.4897,22.5417,141900.0
2009-04-01 12:30:00,34.62,34.66,34.47,34.48,148300.0,22.5352,22.5613,22.4376,22.4441,148300.0
2009-04-01 12:40:00,34.47,34.56,34.47,34.51,146000.0,22.4376,22.4962,22.4376,22.4636,146000.0
2009-04-01 12:50:00,34.5,34.54,34.35,34.38,87800.0,22.4571,22.4831,22.3595,22.379,87800.0
2009-04-01 13:00:00,34.37,34.49,34.32,34.39,121800.0,22.3725,22.4506,22.3399,22.3855,121800.0
2009-04-01 13:10:00,34.39,34.5,34.38,34.46,142600.0,22.3855,22.4571,22.379,22.4311,142600.0
2009-04-01 13:20:00,34.46,34.53,34.41,34.46,208300.0,22.4311,22.4766,22.3985,22.4311,208300.0
2009-04-01 13:30:00,34.46,34.63,34.35,34.59,119900.0,22.4311,22.5417,22.3595,22.5157,119900.0
2009-04-01 13:40:00,34.59,34.66,34.53,34.58,169100.0,22.5157,22.5613,22.4766,22.5092,169100.0
2009-04-01 13:50:00,34.58,34.7,34.54,34.63,155500.0,22.5092,22.5873,22.4831,22.5417,155500.0
2009-04-01 14:00:00,34.64,34.79,34.55,34.72,373500.0,22.5482,22.6459,22.4897,22.6003,373500.0
2009-04-01 14:10:00,34.72,34.8,34.71,34.77,197100.0,22.6003,22.6524,22.5938,22.6329,197100.0
2009-04-01 14:20:00,34.77,34.78,34.66,34.67,103100.0,22.6329,22.6394,22.5613,22.5678,103100.0
2009-04-01 14:30:00,34.67,34.74,34.63,34.63,157500.0,22.5678,22.6133,22.5417,22.5417,157500.0
2009-04-01 14:40:00,34.63,34.68,34.41,34.5,239800.0,22.5417,22.5743,22.3985,22.4571,239800.0
2009-04-01 14:50:00,34.49,34.62,34.47,34.58,202800.0,22.4506,22.5352,22.4376,22.5092,202800.0
2009-04-01 15:00:00,34.59,34.62,34.32,34.34,321700.0,22.5157,22.5352,22.3399,22.353,321700.0
2009-04-01 15:10:00,34.34,34.4,34.19,34.34,347300.0,22.353,22.392,22.2553,22.353,347300.0
2009-04-01 15:20:00,34.35,34.39,34.26,34.35,261200.0,22.3595,22.3855,22.3009,22.3595,261200.0
2009-04-01 15:30:00,34.35,34.59,34.23,34.55,338200.0,22.3595,22.5157,22.2814,22.4897,338200.0
2009-04-01 15:40:00,34.56,34.64,34.44,34.47,363300.0,22.4962,22.5482,22.4181,22.4376,363300.0
2009-04-01 15:50:00,34.47,34.53,34.29,34.35,848300.0,22.4376,22.4766,22.3204,22.3595,848300.0
2009-04-02 09:30:00,35.07,35.64,34.86,35.46,465000.0,22.8281,23.1992,22.6914,23.082,465000.0
2009-04-02 09:40:00,35.46,35.74,35.41,35.65,523900.0,23.082,23.2643,23.0495,23.2057,523900.0
2009-04-02 09:50:00,35.64,35.7,35.32,35.5,364400.0,23.1992,23.2382,22.9909,23.108,364400.0
2009-04-02 10:00:00,35.49,35.6,35.39,35.58,235500.0,23.1015,23.1731,23.0364,23.1601,235500.0
2009-04-02 10:10:00,35.6,35.91,35.56,35.9,299900.0,23.1731,23.3749,23.1471,23.3684,299900.0
2009-04-02 10:20:00,35.9,35.9,35.68,35.69,224200.0,23.3684,23.3684,23.2252,23.2317,224200.0
2009-04-02 10:30:00,35.69,35.95,35.67,35.92,250800.0,23.2317,23.401,23.2187,23.3814,250800.0
2009-04-02 10:40:00,35.92,36.02,35.82,35.99,339800.0,23.3814,23.4465,23.3163,23.427,339800.0
2009-04-02 10:50:00,36.0,36.21,35.98,36.21,314400.0,23.4335,23.5702,23.4205,23.5702,314400.0
2009-04-02 11:00:00,36.19,36.44,36.17,36.39,341500.0,23.5572,23.7199,23.5442,23.6874,341500.0
2009-04-02 11:10:00,36.38,36.67,36.36,36.48,420300.0,23.6809,23.8696,23.6678,23.746,420300.0
2009-04-02 11:20:00,36.48,36.76,36.4,36.75,295100.0,23.746,23.9282,23.6939,23.9217,295100.0
2009-04-02 11:30:00,36.75,36.78,36.5,36.58,156000.0,23.9217,23.9412,23.759,23.811,156000.0
2009-04-02 11:40:00,36.58,36.65,36.5,36.52,166600.0,23.811,23.8566,23.759,23.772,166600.0
2009-04-02 11:50:00,36.51,36.61,36.45,36.52,207500.0,23.7655,23.8306,23.7264,23.772,207500.0
2009-04-02 12:00:00,36.55,36.63,36.47,36.61,105700.0,23.7915,23.8436,23.7394,23.8306,105700.0
2009-04-02 12:10:00,36.61,36.74,36.47,36.68,204800.0,23.8306,23.9152,23.7394,23.8761,204800.0
2009-04-02 12:20:00,36.66,36.8,36.65,36.77,243400.0,23.8631,23.9543,23.8566,23.9347,243400.0
2009-04-02 12:30:00,36.78,36.85,36.66,36.76,269100.0,23.9412,23.9868,23.8631,23.9282,269100.0
2009-04-02 12:40:00,36.76,36.76,36.62,36.7,212400.0,23.9282,23.9282,23.8371,23.8892,212400.0
2009-04-02 12:50:00,36.7,36.72,36.52,36.58,192900.0,23.8892,23.9022,23.772,23.811,192900.0
2009-04-02 13:00:00,36.58,36.67,36.58,36.59,163200.0,23.811,23.8696,23.811,23.8176,163200.0
2009-04-02 13:10:00,36.59,36.62,36.41,36.54,233600.0,23.8176,23.8371,23.7004,23.785,233600.0
2009-04-02 13:20:00,36.55,36.57,36.47,36.55,206700.0,23.7915,23.8045,23.7394,23.7915,206700.0
2009-04-02 13:30:00,36.55,36.61,36.39,36.44,211100.0,23.7915,23.8306,23.6874,23.7199,211100.0
2009-04-02 13:40:00,36.42,36.48,36.33,36.37,206000.0,23.7069,23.746,23.6483,23.6744,206000.0
2009-04-02 13:50:00,36.37,36.43,36.21,36.28,152400.0,23.6744,23.7134,23.5702,23.6158,152400.0
2009-04-02 14:00:00,36.3,36.36,36.19,36.23,123300.0,23.6288,23.6678,23.5572,23.5832,123300.0
2009-04-02 14:10:00,36.23,36.25,36.12,36.17,70000.0,23.5832,23.5962,23.5116,23.5442,70000.0
2009-04-02 14:20:00,36.17,36.49,36.17,36.44,116900.0,23.5442,23.7525,23.5442,23.7199,116900.0
2009-04-02 14:30:00,36.44,36.54,36.44,36.5,134600.0,23.7199,23.785,23.7199,23.759,134600.0
2009-04-02 14:40:00,36.5,36.62,36.49,36.54,177000.0,23.759,23.8371,23.7525,23.785,177000.0
2009-04-02 14:50:00,36.53,36.54,36.19,36.25,198600.0,23.7785,23.785,23.5572,23.5962,198600.0
2009-04-02 15:00:00,36.25,36.32,36.07,36.16,263900.0,23.5962,23.6418,23.4791,23.5377,263900.0
2009-04-02 15:10:00,36.17,36.37,36.13,36.15,288400.0,23.5442,23.6744,23.5181,23.5311,288400.0
2009-04-02 15:20:00,36.13,36.36,36.08,36.26,395500.0,23.5181,23.6678,23.4856,23.6027,395500.0
2009-04-02 15:30:00,36.27,36.32,36.11,36.17,320400.0,23.6093,23.6418,23.5051,23.5442,320400.0
2009-04-02 15:40:00,36.16,36.32,35.97,36.06,654200.0,23.5377,23.6418,23.414,23.4726,654200.0
2009-04-02 15:50:00,36.06,36.08,35.88,36.03,1060900.0,23.4726,23.4856,23.3554,23.453,1060900.0
2009-04-03 09:30:00,35.99,36.25,35.7,36.11,293600.0,23.427,23.5962,23.2382,23.5051,293600.0
2009-04-03 09:40:00,36.11,36.21,35.9,35.98,317300.0,23.5051,23.5702,23.3684,23.4205,317300.0
2009-04-03 09:50:00,35.99,36.05,35.91,35.93,229400.0,23.427,23.4661,23.3749,23.3879,229400.0
2009-04-03 10:00:00,35.93,36.0,35.67,35.83,340600.0,23.3879,23.4335,23.2187,23.3228,340600.0
2009-04-03 10:10:00,35.84,35.87,35.66,35.66,145600.0,23.3294,23.3489,23.2122,23.2122,145600.0
2009-04-03 10:20:00,35.66,35.92,35.64,35.89,208100.0,23.2122,23.3814,23.1992,23.3619,208100.0
2009-04-03 10:30:00,35.89,35.96,35.77,35.82,184500.0,23.3619,23.4075,23.2838,23.3163,184500.0
2009-04-03 10:40:00,35.82,35.87,35.62,35.68,270800.0,23.3163,23.3489,23.1862,23.2252,270800.0
2009-04-03 10:50:00,35.68,35.88,35.67,35.78,252800.0,23.2252,23.3554,23.2187,23.2903,252800.0
2009-04-03 11:00:00,35.78,35.9,35.7,35.76,279000.0,23.2903,23.3684,23.2382,23.2773,279000.0
2009-04-03 11:10:00,35.76,35.81,35.74,35.81,163300.0,23.2773,23.3098,23.2643,23.3098,163300.0
2009-04-03 11:20:00,35.81,35.82,35.61,35.79,163500.0,23.3098,23.3163,23.1796,23.2968,163500.0
2009-04-03 11:30:00,35.78,35.82,35.67,35.69,168800.0,23.2903,23.3163,23.2187,23.2317,168800.0
2009-04-03 11:40:00,35.7,36.0,35.69,35.98,327300.0,23.2382,23.4335,23.2317,23.4205,327300.0
2009-04-03 11:50:00,35.99,36.1,35.98,36.0,173700.0,23.427,23.4986,23.4205,23.4335,173700.0
2009-04-03 12:00:00,35.99,36.09,35.98,36.02,175100.0,23.427,23.4921,23.4205,23.4465,175100.0
2009-04-03 12:10:00,36.02,36.3,36.01,36.2,209000.0,23.4465,23.6288,23.44,23.5637,209000.0
2009-04-03 12:20:00,36.2,36.2,36.11,36.17,157300.0,23.5637,23.5637,23.5051,23.5442,157300.0
2009-04-03 12:30:00,36.17,36.19,36.04,36.16,263300.0,23.5442,23.5572,23.4595,23.5377,263300.0
2009-04-03 12:40:00,36.15,36.21,35.99,36.0,160200.0,23.5311,23.5702,23.427,23.4335,160200.0
2009-04-03 12:50:00,36.01,36.04,35.99,36.0,102900.0,23.44,23.4595,23.427,23.4335,102900.0
2009-04-03 13:00:00,36.0,36.04,35.77,35.8,240800.0,23.4335,23.4595,23.2838,23.3033,240800.0
2009-04-03 13:10:00,35.81,36.05,35.72,36.04,258900.0,23.3098,23.4661,23.2512,23.4595,258900.0
2009-04-03 13:20:00,36.04,36.1,35.98,36.0,297800.0,23.4595,23.4986,23.4205,23.4335,297800.0
2009-04-03 13:30:00,36.0,36.14,35.99,36.04,208400.0,23.4335,23.5246,23.427,23.4595,208400.0
2009-04-03 13:40:00,36.03,36.07,35.92,36.05,196300.0,23.453,23.4791,23.3814,23.4661,196300.0
2009-04-03 13:50:00,36.05,36.25,35.96,36.2,256800.0,23.4661,23.5962,23.4075,23.5637,256800.0
2009-04-03 14:00:00,36.2,36.24,36.12,36.15,152400.0,23.5637,23.5897,23.5116,23.5311,152400.0
2009-04-03 14:10:00,36.15,36.18,36.05,36.14,237900.0,23.5311,23.5507,23.4661,23.5246,237900.0
2009-04-03 14:20:00,36.14,36.25,36.12,36.25,273500.0,23.5246,23.5962,23.5116,23.5962,273500.0
2009-04-03 14:30:00,36.25,36.3,36.14,36.25,174500.0,23.5962,23.6288,23.5246,23.5962,174500.0
2009-04-03 14:40:00,36.25,36.25,36.06,36.08,103800.0,23.5962,23.5962,23.4726,23.4856,103800.0
2009-04-03 14:50:00,36.09,36.15,36.01,36.15,269800.0,23.4921,23.5311,23.44,23.5311,269800.0
2009-04-03 15:00:00,36.15,36.19,36.05,36.11,266600.0,23.5311,23.5572,23.4661,23.5051,266600.0
2009-04-03 15:10:00,36.12,36.33,36.1,36.32,307600.0,23.5116,23.6483,23.4986,23.6418,307600.0
2009-04-03 15:20:00,36.32,36.47,36.28,36.3,327800.0,23.6418,23.7394,23.6158,23.6288,327800.0
2009-04-03 15:30:00,36.3,36.52,36.3,36.43,394100.0,23.6288,23.772,23.6288,23.7134,394100.0
2009-04-03 15:40:00,36.43,36.65,36.42,36.62,430600.0,23.7134,23.8566,23.7069,23.8371,430600.0
2009-04-03 15:50:00,36.62,36.76,36.51,36.75,724500.0,23.8371,23.9282,23.7655,23.9217,724500.0
2009-04-06 09:30:00,36.36,36.57,36.05,36.23,274200.0,23.6678,23.8045,23.4661,23.5832,274200.0
2009-04-06 09:40:00,36.23,36.29,35.77,35.8,337900.0,23.5832,23.6223,23.2838,23.3033,337900.0
2009-04-06 09:50:00,35.8,36.07,35.78,35.97,294300.0,23.3033,23.4791,23.2903,23.414,294300.0
2009-04-06 10:00:00,35.99,36.2,35.91,36.15,385700.0,23.427,23.5637,23.3749,23.5311,385700.0
2009-04-06 10:10:00,36.15,36.16,35.69,35.82,272800.0,23.5311,23.5377,23.2317,23.3163,272800.0
2009-04-06 10:20:00,35.82,35.82,35.52,35.56,375500.0,23.3163,23.3163,23.1211,23.1471,375500.0
2009-04-06 10:30:00,35.56,35.66,35.49,35.54,158000.0,23.1471,23.2122,23.1015,23.1341,158000.0
2009-04-06 10:40:00,35.54,35.64,35.4,35.51,156000.0,23.1341,23.1992,23.0429,23.1146,156000.0
2009-04-06 10:50:00,35.51,35.52,35.38,35.42,193200.0,23.1146,23.1211,23.0299,23.056,193200.0
2009-04-06 11:00:00,35.41,35.44,35.23,35.28,198400.0,23.0495,23.069,22.9323,22.9648,198400.0
2009-04-06 11:10:00,35.29,35.31,35.13,35.15,312900.0,22.9713,22.9844,22.8672,22.8802,312900.0
2009-04-06 11:20:00,35.15,35.16,35.03,35.08,328900.0,22.8802,22.8867,22.8021,22.8346,328900.0
2009-04-06 11:30:00,35.08,35.2,35.01,35.04,248400.0,22.8346,22.9128,22.7891,22.8086,248400.0
2009-04-06 11:40:00,35.04,35.05,34.89,35.0,193600.0,22.8086,22.8151,22.711,22.7826,193600.0
2009-04-06 11:50:00,34.99,35.01,34.79,34.88,167200.0,22.7761,22.7891,22.6459,22.7045,167200.0
2009-04-06 12:00:00,34.88,35.0,34.85,35.0,104800.0,22.7045,22.7826,22.6849,22.7826,104800.0
2009-04-06 12:10:00,34.99,35.07,34.97,35.02,123900.0,22.7761,22.8281,22.763,22.7956,123900.0
2009-04-06 12:20:00,35.02,35.03,34.98,35.0,85000.0,22.7956,22.8021,22.7696,22.7826,85000.0
2009-04-06 12:30:00,35.0,35.01,34.93,34.96,98900.0,22.7826,22.7891,22.737,22.7565,98900.0
2009-04-06 12:40:00,34.96,35.1,34.94,35.09,139000.0,22.7565,22.8477,22.7435,22.8412,139000.0
2009-04-06 12:50:00,35.11,35.26,35.03,35.25,201100.0,22.8542,22.9518,22.8021,22.9453,201100.0
2009-04-06 13:00:00,35.26,35.33,35.18,35.22,148700.0,22.9518,22.9974,22.8997,22.9258,148700.0
2009-04-06 13:10:00,35.23,35.41,35.22,35.26,203100.0,22.9323,23.0495,22.9258,22.9518,203100.0
2009-04-06 13:20:00,35.26,35.39,35.2,35.21,221600.0,22.9518,23.0364,22.9128,22.9193,221600.0
2009-04-06 13:30:00,35.22,35.22,35.05,35.06,142300.0,22.9258,22.9258,22.8151,22.8216,142300.0
2009-04-06 13:40:00,35.06,35.38,35.04,35.37,159800.0,22.8216,23.0299,22.8086,23.0234,159800.0
2009-04-06 13:50:00,35.36,35.42,35.26,35.33,124900.0,23.0169,23.056,22.9518,22.9974,124900.0
2009-04-06 14:00:00,35.32,35.34,35.24,35.3,127400.0,22.9909,23.0039,22.9388,22.9779,127400.0
2009-04-06 14:10:00,35.31,35.35,35.22,35.25,152100.0,22.9844,23.0104,22.9258,22.9453,152100.0
2009-04-06 14:20:00,35.26,35.33,35.19,35.31,140500.0,22.9518,22.9974,22.9063,22.9844,140500.0
2009-04-06 14:30:00,35.3,35.34,35.08,35.08,190000.0,22.9779,23.0039,22.8346,22.8346,190000.0
2009-04-06 14:40:00,35.08,35.19,35.03,35.15,208300.0,22.8346,22.9063,22.8021,22.8802,208300.0
2009-04-06 14:50:00,35.15,35.4,35.14,35.22,202900.0,22.8802,23.0429,22.8737,22.9258,202900.0
2009-04-06 15:00:00,35.22,35.24,35.15,35.21,262600.0,22.9258,22.9388,22.8802,22.9193,262600.0
2009-04-06 15:10:00,35.2,35.4,35.13,35.4,265800.0,22.9128,23.0429,22.8672,23.0429,265800.0
2009-04-06 15:20:00,35.4,35.42,35.33,35.38,422500.0,23.0429,23.056,22.9974,23.0299,422500.0
2009-04-06 15:30:00,35.37,35.46,35.31,35.33,466700.0,23.0234,23.082,22.9844,22.9974,466700.0
2009-04-06 15:40:00,35.33,35.45,35.31,35.36,351800.0,22.9974,23.0755,22.9844,23.0169,351800.0
2009-04-06 15:50:00,35.36,35.61,35.36,35.46,509400.0,23.0169,23.1796,23.0169,23.082,509400.0
2009-04-07 09:30:00,34.85,35.19,34.85,34.85,239400.0,22.6849,22.9063,22.6849,22.6849,239400.0
2009-04-07 09:40:00,34.87,34.9,34.67,34.89,231900.0,22.698,22.7175,22.5678,22.711,231900.0
2009-04-07 09:50:00,34.89,35.1,34.8,34.81,254500.0,22.711,22.8477,22.6524,22.6589,254500.0
2009-04-07 10:00:00,34.8,34.84,34.51,34.52,167900.0,22.6524,22.6784,22.4636,22.4701,167900.0
2009-04-07 10:10:00,34.51,34.64,34.48,34.52,244400.0,22.4636,22.5482,22.4441,22.4701,244400.0
2009-04-07 10:20:00,34.53,34.87,34.49,34.87,158100.0,22.4766,22.698,22.4506,22.698,158100.0
2009-04-07 10:30:00,34.87,35.16,34.85,34.96,224200.0,22.698,22.8867,22.6849,22.7565,224200.0
2009-04-07 10:40:00,34.97,35.06,34.85,35.05,82400.0,22.763,22.8216,22.6849,22.8151,82400.0
2009-04-07 10:50:00,35.04,35.04,34.93,34.93,71300.0,22.8086,22.8086,22.737,22.737,71300.0
2009-04-07 11:00:00,34.93,34.96,34.88,34.89,112900.0,22.737,22.7565,22.7045,22.711,112900.0
2009-04-07 11:10:00,34.89,34.9,34.86,34.88,46700.0,22.711,22.7175,22.6914,22.7045,46700.0
2009-04-07 11:20:00,34.88,34.97,34.85,34.85,58900.0,22.7045,22.763,22.6849,22.6849,58900.0
2009-04-07 11:30:00,34.85,34.98,34.79,34.79,72700.0,22.6849,22.7696,22.6459,22.6459,72700.0
2009-04-07 11:40:00,34.78,34.89,34.76,34.88,89100.0,22.6394,22.711,22.6264,22.7045,89100.0
2009-04-07 11:50:00,34.87,35.0,34.84,34.96,77200.0,22.698,22.7826,22.6784,22.7565,77200.0
2009-04-07 12:00:00,34.95,35.04,34.93,34.96,69800.0,22.75,22.8086,22.737,22.7565,69800.0
2009-04-07 12:10:00,34.95,35.08,34.94,34.99,81700.0,22.75,22.8346,22.7435,22.7761,81700.0
2009-04-07 12:20:00,34.99,34.99,34.86,34.88,65600.0,22.7761,22.7761,22.6914,22.7045,65600.0
2009-04-07 12:30:00,34.87,34.93,34.77,34.77,125900.0,22.698,22.737,22.6329,22.6329,125900.0
2009-04-07 12:40:00,34.78,34.92,34.78,34.89,60100.0,22.6394,22.7305,22.6394,22.711,60100.0
2009-04-07 12:50:00,34.89,34.96,34.85,34.87,35500.0,22.711,22.7565,22.6849,22.698,35500.0
2009-04-07 13:00:00,34.87,34.89,34.83,34.86,81700.0,22.698,22.711,22.6719,22.6914,81700.0
2009-04-07 13:10:00,34.85,34.89,34.83,34.87,131100.0,22.6849,22.711,22.6719,22.698,131100.0
2009-04-07 13:20:00,34.88,34.89,34.85,34.86,66800.0,22.7045,22.711,22.6849,22.6914,66800.0
2009-04-07 13:30:00,34.85,34.87,34.83,34.87,76400.0,22.6849,22.698,22.6719,22.698,76400.0
2009-04-07 13:40:00,34.86,34.94,34.86,34.91,93600.0,22.6914,22.7435,22.6914,22.724,93600.0
2009-04-07 13:50:00,34.9,34.92,34.87,34.88,156500.0,22.7175,22.7305,22.698,22.7045,156500.0
2009-04-07 14:00:00,34.88,34.92,34.81,34.92,71100.0,22.7045,22.7305,22.6589,22.7305,71100.0
2009-04-07 14:10:00,34.91,35.04,34.91,35.0,88800.0,22.724,22.8086,22.724,22.7826,88800.0
2009-04-07 14:20:00,34.99,35.04,34.91,35.03,116100.0,22.7761,22.8086,22.724,22.8021,116100.0
2009-04-07 14:30:00,35.03,35.03,34.88,34.88,76000.0,22.8021,22.8021,22.7045,22.7045,76000.0
2009-04-07 14:40:00,34.88,34.94,34.88,34.91,79800.0,22.7045,22.7435,22.7045,22.724,79800.0
2009-04-07 14:50:00,34.91,35.07,34.9,35.06,116200.0,22.724,22.8281,22.7175,22.8216,116200.0
2009-04-07 15:00:00,35.06,35.09,34.96,35.03,128500.0,22.8216,22.8412,22.7565,22.8021,128500.0
2009-04-07 15:10:00,35.03,35.3,35.03,35.29,235500.0,22.8021,22.9779,22.8021,22.9713,235500.0
2009-04-07 15:20:00,35.29,35.29,35.07,35.08,208600.0,22.9713,22.9713,22.8281,22.8346,208600.0
2009-04-07 15:30:00,35.08,35.21,35.04,35.17,210500.0,22.8346,22.9193,22.8086,22.8932,210500.0
2009-04-07 15:40:00,35.17,35.41,35.12,35.31,420400.0,22.8932,23.0495,22.8607,22.9844,420400.0
2009-04-07 15:50:00,35.31,35.33,35.04,35.04,536500.0,22.9844,22.9974,22.8086,22.8086,536500.0
2009-04-08 09:30:00,35.27,36.21,35.25,36.04,456300.0,22.9583,23.5702,22.9453,23.4595,456300.0
2009-04-08 09:40:00,36.04,36.42,35.9,36.26,293400.0,23.4595,23.7069,23.3684,23.6027,293400.0
2009-04-08 09:50:00,36.26,36.34,36.15,36.34,164400.0,23.6027,23.6548,23.5311,23.6548,164400.0
2009-04-08 10:00:00,36.34,36.48,36.2,36.22,631500.0,23.6548,23.746,23.5637,23.5767,631500.0
2009-04-08 10:10:00,36.21,36.31,36.06,36.07,268800.0,23.5702,23.6353,23.4726,23.4791,268800.0
2009-04-08 10:20:00,36.07,36.32,36.0,36.29,224500.0,23.4791,23.6418,23.4335,23.6223,224500.0
2009-04-08 10:30:00,36.29,36.72,36.26,36.55,606500.0,23.6223,23.9022,23.6027,23.7915,606500.0
2009-04-08 10:40:00,36.53,36.54,36.34,36.43,282800.0,23.7785,23.785,23.6548,23.7134,282800.0
2009-04-08 10:50:00,36.43,36.79,36.38,36.77,298600.0,23.7134,23.9477,23.6809,23.9347,298600.0
2009-04-08 11:00:00,36.76,37.14,36.76,36.97,625000.0,23.9282,24.1756,23.9282,24.0649,625000.0
2009-04-08 11:10:00,36.97,37.04,36.87,36.97,301600.0,24.0649,24.1105,23.9998,24.0649,301600.0
2009-04-08 11:20:00,36.98,37.13,36.92,36.94,247600.0,24.0714,24.1691,24.0324,24.0454,247600.0
2009-04-08 11:30:00,36.93,37.55,36.92,37.5,555700.0,24.0389,24.4424,24.0324,24.4099,555700.0
2009-04-08 11:40:00,37.49,37.63,37.35,37.5,438600.0,24.4034,24.4945,24.3123,24.4099,438600.0
2009-04-08 11:50:00,37.5,37.57,37.34,37.38,214100.0,24.4099,24.4555,24.3058,24.3318,214100.0
2009-04-08 12:00:00,37.39,37.43,37.33,37.34,202300.0,24.3383,24.3643,24.2992,24.3058,202300.0
2009-04-08 12:10:00,37.34,37.43,37.29,37.43,207000.0,24.3058,24.3643,24.2732,24.3643,207000.0
2009-04-08 12:20:00,37.44,37.67,37.41,37.61,271100.0,24.3708,24.5206,24.3513,24.4815,271100.0
2009-04-08 12:30:00,37.61,37.64,37.51,37.56,190800.0,24.4815,24.501,24.4164,24.449,190800.0
2009-04-08 12:40:00,37.55,37.87,37.54,37.76,408000.0,24.4424,24.6507,24.4359,24.5791,408000.0
2009-04-08 12:50:00,37.76,37.9,37.61,37.61,414700.0,24.5791,24.6703,24.4815,24.4815,414700.0
2009-04-08 13:00:00,37.62,37.69,37.54,37.63,222400.0,24.488,24.5336,24.4359,24.4945,222400.0
2009-04-08 13:10:00,37.63,37.79,37.6,37.6,250500.0,24.4945,24.5987,24.475,24.475,250500.0
2009-04-08 13:20:00,37.59,37.62,37.36,37.42,412900.0,24.4685,24.488,24.3188,24.3578,412900.0
2009-04-08 13:30:00,37.43,37.45,37.27,37.29,260600.0,24.3643,24.3774,24.2602,24.2732,260600.0
2009-04-08 13:40:00,37.29,37.38,37.28,37.33,388900.0,24.2732,24.3318,24.2667,24.2992,388900.0
2009-04-08 13:50:00,37.34,37.4,37.26,37.33,217100.0,24.3058,24.3448,24.2537,24.2992,217100.0
2009-04-08 14:00:00,37.32,37.34,37.01,37.01,467600.0,24.2927,24.3058,24.0909,24.0909,467600.0
2009-04-08 14:10:00,37.01,37.11,36.93,37.01,308500.0,24.0909,24.156,24.0389,24.0909,308500.0
2009-04-08 14:20:00,37.01,37.04,36.86,37.02,200100.0,24.0909,24.1105,23.9933,24.0975,200100.0
2009-04-08 14:30:00,37.01,37.21,37.01,37.2,302000.0,24.0909,24.2211,24.0909,24.2146,302000.0
2009-04-08 14:40:00,37.2,37.32,37.14,37.32,186000.0,24.2146,24.2927,24.1756,24.2927,186000.0
2009-04-08 14:50:00,37.32,37.32,37.12,37.29,284400.0,24.2927,24.2927,24.1625,24.2732,284400.0
2009-04-08 15:00:00,37.29,37.29,37.02,37.06,262600.0,24.2732,24.2732,24.0975,24.1235,262600.0
2009-04-08 15:10:00,37.06,37.25,36.98,37.25,245100.0,24.1235,24.2472,24.0714,24.2472,245100.0
2009-04-08 15:20:00,37.25,37.37,37.17,37.19,251600.0,24.2472,24.3253,24.1951,24.2081,251600.0
2009-04-08 15:30:00,37.19,37.42,37.11,37.4,440300.0,24.2081,24.3578,24.156,24.3448,440300.0
2009-04-08 15:40:00,37.39,37.47,37.32,37.4,487700.0,24.3383,24.3904,24.2927,24.3448,487700.0
2009-04-08 15:50:00,37.41,37.74,37.41,37.63,1543100.0,24.3513,24.5661,24.3513,24.4945,1543100.0
2009-04-09 09:30:00,38.59,39.36,38.38,39.14,1348100.0,25.1194,25.6206,24.9827,25.4774,1348100.0
2009-04-09 09:40:00,39.13,39.53,38.98,39.5,1026400.0,25.4709,25.7313,25.3733,25.7118,1026400.0
2009-04-09 09:50:00,39.5,39.83,39.5,39.79,1127700.0,25.7118,25.9266,25.7118,25.9005,1127700.0
2009-04-09 10:00:00,39.79,40.0,39.66,39.67,1300300.0,25.9005,26.0372,25.8159,25.8224,1300300.0
2009-04-09 10:10:00,39.68,39.87,39.55,39.76,904600.0,25.8289,25.9526,25.7443,25.881,904600.0
2009-04-09 10:20:00,39.75,39.99,39.74,39.85,838100.0,25.8745,26.0307,25.868,25.9396,838100.0
2009-04-09 10:30:00,39.84,39.86,39.69,39.81,657500.0,25.9331,25.9461,25.8354,25.9136,657500.0
2009-04-09 10:40:00,39.81,39.82,39.51,39.6,896400.0,25.9136,25.9201,25.7183,25.7769,896400.0
2009-04-09 10:50:00,39.6,39.64,39.51,39.58,413100.0,25.7769,25.8029,25.7183,25.7638,413100.0
2009-04-09 11:00:00,39.57,39.69,39.46,39.62,433900.0,25.7573,25.8354,25.6857,25.7899,433900.0
2009-04-09 11:10:00,39.63,39.91,39.62,39.91,280200.0,25.7964,25.9786,25.7899,25.9786,280200.0
2009-04-09 11:20:00,39.92,39.99,39.72,39.73,334200.0,25.9852,26.0307,25.855,25.8615,334200.0
2009-04-09 11:30:00,39.73,39.74,39.54,39.58,399500.0,25.8615,25.868,25.7378,25.7638,399500.0
2009-04-09 11:40:00,39.58,39.66,39.54,39.65,313700.0,25.7638,25.8159,25.7378,25.8094,313700.0
2009-04-09 11:50:00,39.65,39.65,39.51,39.65,375200.0,25.8094,25.8094,25.7183,25.8094,375200.0
2009-04-09 12:00:00,39.64,39.65,39.6,39.61,319600.0,25.8029,25.8094,25.7769,25.7834,319600.0
2009-04-09 12:10:00,39.62,39.64,39.41,39.45,359800.0,25.7899,25.8029,25.6532,25.6792,359800.0
2009-04-09 12:20:00,39.46,39.51,39.39,39.45,401000.0,25.6857,25.7183,25.6402,25.6792,401000.0
2009-04-09 12:30:00,39.45,39.62,39.44,39.58,365100.0,25.6792,25.7899,25.6727,25.7638,365100.0
2009-04-09 12:40:00,39.58,39.65,39.56,39.61,248200.0,25.7638,25.8094,25.7508,25.7834,248200.0
2009-04-09 12:50:00,39.6,39.81,39.6,39.79,522900.0,25.7769,25.9136,25.7769,25.9005,522900.0
2009-04-09 13:00:00,39.8,39.85,39.72,39.76,398600.0,25.907,25.9396,25.855,25.881,398600.0
2009-04-09 13:10:00,39.76,39.77,39.65,39.66,285200.0,25.881,25.8875,25.8094,25.8159,285200.0
2009-04-09 13:20:00,39.67,39.74,39.61,39.64,348900.0,25.8224,25.868,25.7834,25.8029,348900.0
2009-04-09 13:30:00,39.65,39.69,39.48,39.54,359200.0,25.8094,25.8354,25.6987,25.7378,359200.0
2009-04-09 13:40:00,39.54,39.65,39.44,39.64,411400.0,25.7378,25.8094,25.6727,25.8029,411400.0
2009-04-09 13:50:00,39.64,39.77,39.63,39.77,253400.0,25.8029,25.8875,25.7964,25.8875,253400.0
2009-04-09 14:00:00,39.76,39.79,39.67,39.7,310600.0,25.881,25.9005,25.8224,25.8419,310600.0
2009-04-09 14:10:00,39.7,39.71,39.45,39.51,422500.0,25.8419,25.8485,25.6792,25.7183,422500.0
2009-04-09 14:20:00,39.5,39.62,39.48,39.49,399800.0,25.7118,25.7899,25.6987,25.7053,399800.0
2009-04-09 14:30:00,39.5,39.69,39.49,39.69,422700.0,25.7118,25.8354,25.7053,25.8354,422700.0
2009-04-09 14:40:00,39.7,39.9,39.65,39.85,528400.0,25.8419,25.9721,25.8094,25.9396,528400.0
2009-04-09 14:50:00,39.85,39.88,39.77,39.82,417100.0,25.9396,25.9591,25.8875,25.9201,417100.0
2009-04-09 15:00:00,39.82,39.94,39.71,39.94,451200.0,25.9201,25.9982,25.8485,25.9982,451200.0
2009-04-09 15:10:00,39.93,39.94,39.71,39.89,391700.0,25.9917,25.9982,25.8485,25.9656,391700.0
2009-04-09 15:20:00,39.9,39.93,39.79,39.89,521600.0,25.9721,25.9917,25.9005,25.9656,521600.0
2009-04-09 15:30:00,39.9,39.95,39.74,39.75,662700.0,25.9721,26.0047,25.868,25.8745,662700.0
2009-04-09 15:40:00,39.74,39.81,39.65,39.76,809900.0,25.868,25.9136,25.8094,25.881,809900.0
2009-04-09 15:50:00,39.76,39.92,39.75,39.89,1166700.0,25.881,25.9852,25.8745,25.9656,1166700.0
2009-04-13 09:30:00,39.43,39.8,39.43,39.74,474700.0,25.6662,25.907,25.6662,25.868,474700.0
2009-04-13 09:40:00,39.73,40.0,39.63,39.99,376500.0,25.8615,26.0372,25.7964,26.0307,376500.0
2009-04-13 09:50:00,39.99,40.05,39.77,39.82,452300.0,26.0307,26.0698,25.8875,25.9201,452300.0
2009-04-13 10:00:00,39.8,40.02,39.8,40.02,241200.0,25.907,26.0502,25.907,26.0502,241200.0
2009-04-13 10:10:00,40.01,40.12,39.92,40.0,366800.0,26.0437,26.1153,25.9852,26.0372,366800.0
2009-04-13 10:20:00,40.01,40.14,39.99,40.02,183300.0,26.0437,26.1284,26.0307,26.0502,183300.0
2009-04-13 10:30:00,40.02,40.13,39.95,40.05,249400.0,26.0502,26.1219,26.0047,26.0698,249400.0
2009-04-13 10:40:00,40.06,40.1,39.85,39.92,501200.0,26.0763,26.1023,25.9396,25.9852,501200.0
2009-04-13 10:50:00,39.93,40.04,39.88,39.97,264400.0,25.9917,26.0633,25.9591,26.0177,264400.0
2009-04-13 11:00:00,39.97,40.0,39.85,39.98,309300.0,26.0177,26.0372,25.9396,26.0242,309300.0
2009-04-13 11:10:00,39.99,40.04,39.95,39.98,142600.0,26.0307,26.0633,26.0047,26.0242,142600.0
2009-04-13 11:20:00,39.98,40.13,39.94,40.01,233400.0,26.0242,26.1219,25.9982,26.0437,233400.0
2009-04-13 11:30:00,40.02,40.05,39.93,39.95,142700.0,26.0502,26.0698,25.9917,26.0047,142700.0
2009-04-13 11:40:00,39.96,40.04,39.95,40.03,169700.0,26.0112,26.0633,26.0047,26.0568,169700.0
2009-04-13 11:50:00,40.02,40.03,39.94,40.0,258300.0,26.0502,26.0568,25.9982,26.0372,258300.0
2009-04-13 12:00:00,40.0,40.05,39.98,40.05,161300.0,26.0372,26.0698,26.0242,26.0698,161300.0
2009-04-13 12:10:00,40.04,40.06,40.01,40.03,82300.0,26.0633,26.0763,26.0437,26.0568,82300.0
2009-04-13 12:20:00,40.02,40.07,39.98,40.06,103500.0,26.0502,26.0828,26.0242,26.0763,103500.0
2009-04-13 12:30:00,40.07,40.17,40.06,40.15,186500.0,26.0828,26.1479,26.0763,26.1349,186500.0
2009-04-13 12:40:00,40.14,40.16,40.09,40.14,107900.0,26.1284,26.1414,26.0958,26.1284,107900.0
2009-04-13 12:50:00,40.14,40.27,40.1,40.25,140400.0,26.1284,26.213,26.1023,26.2,140400.0
2009-04-13 13:00:00,40.25,40.27,40.12,40.16,129800.0,26.2,26.213,26.1153,26.1414,129800.0
2009-04-13 13:10:00,40.16,40.19,40.12,40.19,204700.0,26.1414,26.1609,26.1153,26.1609,204700.0
2009-04-13 13:20:00,40.18,40.38,40.18,40.29,230600.0,26.1544,26.2846,26.1544,26.226,230600.0
2009-04-13 13:30:00,40.3,40.43,40.3,40.38,247300.0,26.2325,26.3171,26.2325,26.2846,247300.0
2009-04-13 13:40:00,40.39,40.5,40.39,40.43,218300.0,26.2911,26.3627,26.2911,26.3171,218300.0
2009-04-13 13:50:00,40.44,40.49,40.41,40.42,95200.0,26.3236,26.3562,26.3041,26.3106,95200.0
2009-04-13 14:00:00,40.42,40.44,40.35,40.36,109900.0,26.3106,26.3236,26.2651,26.2716,109900.0
2009-04-13 14:10:00,40.36,40.4,40.33,40.37,193800.0,26.2716,26.2976,26.252,26.2781,193800.0
2009-04-13 14:20:00,40.37,40.41,40.35,40.38,185100.0,26.2781,26.3041,26.2651,26.2846,185100.0
2009-04-13 14:30:00,40.38,40.46,40.37,40.44,200600.0,26.2846,26.3367,26.2781,26.3236,200600.0
2009-04-13 14:40:00,40.44,40.57,40.42,40.5,371700.0,26.3236,26.4083,26.3106,26.3627,371700.0
2009-04-13 14:50:00,40.5,40.54,40.4,40.46,249400.0,26.3627,26.3887,26.2976,26.3367,249400.0
2009-04-13 15:00:00,40.45,40.59,40.34,40.54,252400.0,26.3301,26.4213,26.2585,26.3887,252400.0
2009-04-13 15:10:00,40.54,40.74,40.51,40.66,226400.0,26.3887,26.5189,26.3692,26.4668,226400.0
2009-04-13 15:20:00,40.66,40.7,40.54,40.57,316200.0,26.4668,26.4929,26.3887,26.4083,316200.0
2009-04-13 15:30:00,40.56,40.57,40.45,40.53,333400.0,26.4018,26.4083,26.3301,26.3822,333400.0
2009-04-13 15:40:00,40.53,40.53,40.42,40.44,703900.0,26.3822,26.3822,26.3106,26.3236,703900.0
2009-04-13 15:50:00,40.45,40.5,40.21,40.23,787000.0,26.3301,26.3627,26.1739,26.1869,787000.0
2009-04-14 09:30:00,39.47,39.64,38.91,39.22,661500.0,25.6922,25.8029,25.3277,25.5295,661500.0
2009-04-14 09:40:00,39.14,39.22,38.77,38.92,527500.0,25.4774,25.5295,25.2366,25.3342,527500.0
2009-04-14 09:50:00,38.93,39.28,38.92,39.22,407800.0,25.3407,25.5686,25.3342,25.5295,407800.0
2009-04-14 10:00:00,39.22,39.34,39.14,39.24,379200.0,25.5295,25.6076,25.4774,25.5425,379200.0
2009-04-14 10:10:00,39.24,39.29,39.11,39.18,394800.0,25.5425,25.5751,25.4579,25.5035,394800.0
2009-04-14 10:20:00,39.18,39.63,39.14,39.62,408300.0,25.5035,25.7964,25.4774,25.7899,408300.0
2009-04-14 10:30:00,39.62,39.88,39.62,39.81,387100.0,25.7899,25.9591,25.7899,25.9136,387100.0
2009-04-14 10:40:00,39.82,40.15,39.79,40.08,556600.0,25.9201,26.1349,25.9005,26.0893,556600.0
2009-04-14 10:50:00,40.08,40.08,39.73,39.75,376800.0,26.0893,26.0893,25.8615,25.8745,376800.0
2009-04-14 11:00:00,39.75,39.78,39.55,39.65,451900.0,25.8745,25.894,25.7443,25.8094,451900.0
2009-04-14 11:10:00,39.64,39.78,39.57,39.58,248800.0,25.8029,25.894,25.7573,25.7638,248800.0
2009-04-14 11:20:00,39.56,39.61,39.35,39.37,316200.0,25.7508,25.7834,25.6141,25.6271,316200.0
2009-04-14 11:30:00,39.36,39.57,39.36,39.52,166900.0,25.6206,25.7573,25.6206,25.7248,166900.0
2009-04-14 11:40:00,39.52,39.56,39.41,39.51,140700.0,25.7248,25.7508,25.6532,25.7183,140700.0
2009-04-14 11:50:00,39.52,39.54,39.43,39.44,168200.0,25.7248,25.7378,25.6662,25.6727,168200.0
2009-04-14 12:00:00,39.43,39.43,39.31,39.31,149800.0,25.6662,25.6662,25.5881,25.5881,149800.0
2009-04-14 12:10:00,39.32,39.4,39.3,39.37,271600.0,25.5946,25.6467,25.5816,25.6271,271600.0
2009-04-14 12:20:00,39.38,39.43,39.3,39.38,220100.0,25.6337,25.6662,25.5816,25.6337,220100.0
2009-04-14 12:30:00,39.38,39.43,39.16,39.16,339100.0,25.6337,25.6662,25.4904,25.4904,339100.0
2009-04-14 12:40:00,39.16,39.2,39.05,39.07,370800.0,25.4904,25.5165,25.4188,25.4319,370800.0
2009-04-14 12:50:00,39.07,39.13,38.99,39.05,262800.0,25.4319,25.4709,25.3798,25.4188,262800.0
2009-04-14 13:00:00,39.05,39.14,39.05,39.1,159100.0,25.4188,25.4774,25.4188,25.4514,159100.0
2009-04-14 13:10:00,39.1,39.18,38.98,39.05,272100.0,25.4514,25.5035,25.3733,25.4188,272100.0
2009-04-14 13:20:00,39.04,39.11,39.0,39.02,253600.0,25.4123,25.4579,25.3863,25.3993,253600.0
2009-04-14 13:30:00,39.02,39.1,38.94,38.94,212100.0,25.3993,25.4514,25.3472,25.3472,212100.0
2009-04-14 13:40:00,38.94,39.06,38.88,38.91,323100.0,25.3472,25.4254,25.3082,25.3277,323100.0
2009-04-14 13:50:00,38.92,39.07,38.88,39.06,246500.0,25.3342,25.4319,25.3082,25.4254,246500.0
2009-04-14 14:00:00,39.06,39.07,38.88,38.92,282100.0,25.4254,25.4319,25.3082,25.3342,282100.0
2009-04-14 14:10:00,38.92,39.15,38.87,39.11,226400.0,25.3342,25.4839,25.3017,25.4579,226400.0
2009-04-14 14:20:00,39.11,39.2,39.02,39.18,324200.0,25.4579,25.5165,25.3993,25.5035,324200.0
2009-04-14 14:30:00,39.18,39.22,39.09,39.22,275300.0,25.5035,25.5295,25.4449,25.5295,275300.0
2009-04-14 14:40:00,39.21,39.31,39.11,39.12,296100.0,25.523,25.5881,25.4579,25.4644,296100.0
2009-04-14 14:50:00,39.13,39.15,38.95,39.15,247700.0,25.4709,25.4839,25.3538,25.4839,247700.0
2009-04-14 15:00:00,39.16,39.22,38.95,38.96,456000.0,25.4904,25.5295,25.3538,25.3603,456000.0
2009-04-14 15:10:00,38.95,39.1,38.78,39.08,535700.0,25.3538,25.4514,25.2431,25.4384,535700.0
2009-04-14 15:20:00,39.07,39.09,38.79,38.96,413100.0,25.4319,25.4449,25.2496,25.3603,413100.0
2009-04-14 15:30:00,38.96,39.08,38.94,39.01,479900.0,25.3603,25.4384,25.3472,25.3928,479900.0
2009-04-14 15:40:00,39.02,39.24,38.99,39.16,634400.0,25.3993,25.5425,25.3798,25.4904,634400.0
2009-04-14 15:50:00,39.16,39.21,38.95,39.08,995400.0,25.4904,25.523,25.3538,25.4384,995400.0
2009-04-15 09:30:00,38.57,38.83,38.31,38.7,611200.0,25.1064,25.2756,24.9372,25.191,611200.0
2009-04-15 09:40:00,38.69,39.04,38.57,38.77,402000.0,25.1845,25.4123,25.1064,25.2366,402000.0
2009-04-15 09:50:00,38.77,38.92,38.57,38.65,359700.0,25.2366,25.3342,25.1064,25.1585,359700.0
2009-04-15 10:00:00,38.66,38.81,38.51,38.71,432800.0,25.165,25.2626,25.0673,25.1975,432800.0
2009-04-15 10:10:00,38.71,39.01,38.68,38.85,413100.0,25.1975,25.3928,25.178,25.2887,413100.0
2009-04-15 10:20:00,38.85,38.93,38.59,38.66,208800.0,25.2887,25.3407,25.1194,25.165,208800.0
2009-04-15 10:30:00,38.66,38.68,38.4,38.43,462600.0,25.165,25.178,24.9957,25.0153,462600.0
2009-04-15 10:40:00,38.43,38.43,38.02,38.06,399600.0,25.0153,25.0153,24.7484,24.7744,399600.0
2009-04-15 10:50:00,38.05,38.05,37.82,37.85,410000.0,24.7679,24.7679,24.6182,24.6377,410000.0
2009-04-15 11:00:00,37.85,37.99,37.82,37.92,222700.0,24.6377,24.7289,24.6182,24.6833,222700.0
2009-04-15 11:10:00,37.91,38.0,37.81,37.83,250000.0,24.6768,24.7354,24.6117,24.6247,250000.0
2009-04-15 11:20:00,37.83,38.0,37.82,37.95,197800.0,24.6247,24.7354,24.6182,24.7028,197800.0
2009-04-15 11:30:00,37.95,38.17,37.92,38.12,274100.0,24.7028,24.846,24.6833,24.8135,274100.0
2009-04-15 11:40:00,38.12,38.15,37.96,38.01,119500.0,24.8135,24.833,24.7093,24.7419,119500.0
2009-04-15 11:50:00,38.01,38.09,37.98,38.06,196600.0,24.7419,24.794,24.7223,24.7744,196600.0
2009-04-15 12:00:00,38.08,38.23,38.07,38.22,128600.0,24.7874,24.8851,24.7809,24.8786,128600.0
2009-04-15 12:10:00,38.22,38.24,38.04,38.05,84100.0,24.8786,24.8916,24.7614,24.7679,84100.0
2009-04-15 12:20:00,38.06,38.2,38.04,38.06,86500.0,24.7744,24.8656,24.7614,24.7744,86500.0
2009-04-15 12:30:00,38.06,38.14,38.0,38.11,53900.0,24.7744,24.8265,24.7354,24.807,53900.0
2009-04-15 12:40:00,38.11,38.16,38.05,38.15,123700.0,24.807,24.8395,24.7679,24.833,123700.0
2009-04-15 12:50:00,38.15,38.21,38.06,38.16,75800.0,24.833,24.8721,24.7744,24.8395,75800.0
2009-04-15 13:00:00,38.18,38.24,38.03,38.1,170700.0,24.8525,24.8916,24.7549,24.8005,170700.0
2009-04-15 13:10:00,38.11,38.12,38.0,38.0,134100.0,24.807,24.8135,24.7354,24.7354,134100.0
2009-04-15 13:20:00,38.0,38.1,38.0,38.01,204200.0,24.7354,24.8005,24.7354,24.7419,204200.0
2009-04-15 13:30:00,38.01,38.07,37.99,38.0,136500.0,24.7419,24.7809,24.7289,24.7354,136500.0
2009-04-15 13:40:00,38.0,38.0,37.76,37.76,244000.0,24.7354,24.7354,24.5791,24.5791,244000.0
2009-04-15 13:50:00,37.77,37.78,37.63,37.74,318300.0,24.5857,24.5922,24.4945,24.5661,318300.0
2009-04-15 14:00:00,37.76,38.06,37.72,37.99,393000.0,24.5791,24.7744,24.5531,24.7289,393000.0
2009-04-15 14:10:00,37.98,38.01,37.69,37.71,219400.0,24.7223,24.7419,24.5336,24.5466,219400.0
2009-04-15 14:20:00,37.72,37.76,37.65,37.68,154800.0,24.5531,24.5791,24.5075,24.5271,154800.0
2009-04-15 14:30:00,37.67,37.85,37.62,37.79,232300.0,24.5206,24.6377,24.488,24.5987,232300.0
2009-04-15 14:40:00,37.79,38.0,37.78,38.0,229400.0,24.5987,24.7354,24.5922,24.7354,229400.0
2009-04-15 14:50:00,38.0,38.04,37.91,37.93,295800.0,24.7354,24.7614,24.6768,24.6898,295800.0
2009-04-15 15:00:00,37.94,38.13,37.91,37.91,275200.0,24.6963,24.82,24.6768,24.6768,275200.0
2009-04-15 15:10:00,37.91,38.05,37.88,38.0,233900.0,24.6768,24.7679,24.6573,24.7354,233900.0
2009-04-15 15:20:00,37.99,38.01,37.86,37.94,221600.0,24.7289,24.7419,24.6442,24.6963,221600.0
2009-04-15 15:30:00,37.94,38.18,37.93,38.18,285600.0,24.6963,24.8525,24.6898,24.8525,285600.0
2009-04-15 15:40:00,38.18,38.4,38.17,38.34,757700.0,24.8525,24.9957,24.846,24.9567,757700.0
2009-04-15 15:50:00,38.33,38.66,38.29,38.57,1019300.0,24.9502,25.165,24.9241,25.1064,1019300.0
2009-04-16 09:30:00,38.9,39.45,38.77,38.96,509200.0,25.3212,25.6792,25.2366,25.3603,509200.0
2009-04-16 09:40:00,38.97,38.98,38.65,38.81,263100.0,25.3668,25.3733,25.1585,25.2626,263100.0
2009-04-16 09:50:00,38.82,39.11,38.67,39.1,303300.0,25.2691,25.4579,25.1715,25.4514,303300.0
2009-04-16 10:00:00,39.1,39.26,38.83,38.84,258200.0,25.4514,25.5555,25.2756,25.2821,258200.0
2009-04-16 10:10:00,38.83,39.03,38.78,38.97,310700.0,25.2756,25.4058,25.2431,25.3668,310700.0
2009-04-16 10:20:00,38.98,39.13,38.92,39.08,208900.0,25.3733,25.4709,25.3342,25.4384,208900.0
2009-04-16 10:30:00,39.09,39.25,39.0,39.22,154800.0,25.4449,25.549,25.3863,25.5295,154800.0
2009-04-16 10:40:00,39.22,39.23,38.83,38.99,146700.0,25.5295,25.536,25.2756,25.3798,146700.0
2009-04-16 10:50:00,38.98,38.98,38.73,38.85,148700.0,25.3733,25.3733,25.2105,25.2887,148700.0
2009-04-16 11:00:00,38.86,39.02,38.86,39.02,209900.0,25.2952,25.3993,25.2952,25.3993,209900.0
2009-04-16 11:10:00,39.02,39.17,39.01,39.16,121500.0,25.3993,25.497,25.3928,25.4904,121500.0
2009-04-16 11:20:00,39.16,39.27,39.15,39.24,156700.0,25.4904,25.562,25.4839,25.5425,156700.0
2009-04-16 11:30:00,39.24,39.34,39.24,39.29,116800.0,25.5425,25.6076,25.5425,25.5751,116800.0
2009-04-16 11:40:00,39.29,39.46,39.28,39.33,128500.0,25.5751,25.6857,25.5686,25.6011,128500.0
2009-04-16 11:50:00,39.34,39.4,39.28,39.35,94700.0,25.6076,25.6467,25.5686,25.6141,94700.0
2009-04-16 12:00:00,39.35,39.47,39.35,39.43,91600.0,25.6141,25.6922,25.6141,25.6662,91600.0
2009-04-16 12:10:00,39.43,39.66,39.43,39.48,194700.0,25.6662,25.8159,25.6662,25.6987,194700.0
2009-04-16 12:20:00,39.49,39.5,39.29,39.43,164700.0,25.7053,25.7118,25.5751,25.6662,164700.0
2009-04-16 12:30:00,39.44,39.44,39.34,39.37,104900.0,25.6727,25.6727,25.6076,25.6271,104900.0
2009-04-16 12:40:00,39.38,39.55,39.36,39.47,154100.0,25.6337,25.7443,25.6206,25.6922,154100.0
2009-04-16 12:50:00,39.48,39.76,39.47,39.74,365600.0,25.6987,25.881,25.6922,25.868,365600.0
2009-04-16 13:00:00,39.73,39.86,39.73,39.8,293500.0,25.8615,25.9461,25.8615,25.907,293500.0
2009-04-16 13:10:00,39.79,39.8,39.68,39.73,222200.0,25.9005,25.907,25.8289,25.8615,222200.0
2009-04-16 13:20:00,39.73,39.91,39.73,39.79,223200.0,25.8615,25.9786,25.8615,25.9005,223200.0
2009-04-16 13:30:00,39.79,39.83,39.57,39.62,182000.0,25.9005,25.9266,25.7573,25.7899,182000.0
2009-04-16 13:40:00,39.63,39.72,39.58,39.69,169800.0,25.7964,25.855,25.7638,25.8354,169800.0
2009-04-16 13:50:00,39.69,39.89,39.67,39.87,166900.0,25.8354,25.9656,25.8224,25.9526,166900.0
2009-04-16 14:00:00,39.86,39.95,39.81,39.84,231100.0,25.9461,26.0047,25.9136,25.9331,231100.0
2009-04-16 14:10:00,39.84,39.96,39.83,39.88,234000.0,25.9331,26.0112,25.9266,25.9591,234000.0
2009-04-16 14:20:00,39.87,40.0,39.8,39.98,317700.0,25.9526,26.0372,25.907,26.0242,317700.0
2009-04-16 14:30:00,39.98,40.12,39.96,40.04,219300.0,26.0242,26.1153,26.0112,26.0633,219300.0
2009-04-16 14:40:00,40.05,40.07,39.97,39.97,285600.0,26.0698,26.0828,26.0177,26.0177,285600.0
2009-04-16 14:50:00,39.98,40.26,39.97,40.13,484100.0,26.0242,26.2065,26.0177,26.1219,484100.0
2009-04-16 15:00:00,40.14,40.15,39.76,40.03,496300.0,26.1284,26.1349,25.881,26.0568,496300.0
2009-04-16 15:10:00,40.03,40.15,39.99,40.1,340700.0,26.0568,26.1349,26.0307,26.1023,340700.0
2009-04-16 15:20:00,40.11,40.26,40.02,40.03,447500.0,26.1088,26.2065,26.0502,26.0568,447500.0
2009-04-16 15:30:00,40.03,40.12,39.95,40.09,353800.0,26.0568,26.1153,26.0047,26.0958,353800.0
2009-04-16 15:40:00,40.1,40.15,39.61,39.64,574800.0,26.1023,26.1349,25.7834,25.8029,574800.0
2009-04-16 15:50:00,39.65,39.95,39.65,39.82,577200.0,25.8094,26.0047,25.8094,25.9201,577200.0
2009-04-17 09:30:00,39.93,40.41,39.62,40.02,1076500.0,25.9917,26.3041,25.7899,26.0502,1076500.0
2009-04-17 09:40:00,40.01,40.13,39.78,39.99,415400.0,26.0437,26.1219,25.894,26.0307,415400.0
2009-04-17 09:50:00,39.98,40.39,39.9,40.2,506800.0,26.0242,26.2911,25.9721,26.1674,506800.0
2009-04-17 10:00:00,40.2,40.35,40.11,40.22,315800.0,26.1674,26.2651,26.1088,26.1804,315800.0
2009-04-17 10:10:00,40.21,40.24,39.92,40.13,289700.0,26.1739,26.1935,25.9852,26.1219,289700.0
2009-04-17 10:20:00,40.13,40.19,39.99,40.01,102100.0,26.1219,26.1609,26.0307,26.0437,102100.0
2009-04-17 10:30:00,40.0,40.01,39.68,39.84,220800.0,26.0372,26.0437,25.8289,25.9331,220800.0
2009-04-17 10:40:00,39.85,40.26,39.84,40.23,290700.0,25.9396,26.2065,25.9331,26.1869,290700.0
2009-04-17 10:50:00,40.24,40.4,40.2,40.29,239000.0,26.1935,26.2976,26.1674,26.226,239000.0
2009-04-17 11:00:00,40.28,40.28,40.05,40.15,157000.0,26.2195,26.2195,26.0698,26.1349,157000.0
2009-04-17 11:10:00,40.15,40.19,40.01,40.03,162500.0,26.1349,26.1609,26.0437,26.0568,162500.0
2009-04-17 11:20:00,40.04,40.29,39.99,40.19,181200.0,26.0633,26.226,26.0307,26.1609,181200.0
2009-04-17 11:30:00,40.19,40.32,40.17,40.18,123300.0,26.1609,26.2455,26.1479,26.1544,123300.0
2009-04-17 11:40:00,40.18,40.2,40.1,40.17,118100.0,26.1544,26.1674,26.1023,26.1479,118100.0
2009-04-17 11:50:00,40.17,40.3,40.15,40.18,266100.0,26.1479,26.2325,26.1349,26.1544,266100.0
2009-04-17 12:00:00,40.2,40.28,40.18,40.28,129800.0,26.1674,26.2195,26.1544,26.2195,129800.0
2009-04-17 12:10:00,40.27,40.4,40.16,40.21,201100.0,26.213,26.2976,26.1414,26.1739,201100.0
2009-04-17 12:20:00,40.21,40.31,40.2,40.28,211700.0,26.1739,26.239,26.1674,26.2195,211700.0
2009-04-17 12:30:00,40.28,40.28,40.11,40.11,191700.0,26.2195,26.2195,26.1088,26.1088,191700.0
2009-04-17 12:40:00,40.11,40.27,40.1,40.27,136300.0,26.1088,26.213,26.1023,26.213,136300.0
2009-04-17 12:50:00,40.28,40.3,40.16,40.2,95800.0,26.2195,26.2325,26.1414,26.1674,95800.0
2009-04-17 13:00:00,40.21,40.29,40.16,40.2,146800.0,26.1739,26.226,26.1414,26.1674,146800.0
2009-04-17 13:10:00,40.19,40.32,40.15,40.25,101600.0,26.1609,26.2455,26.1349,26.2,101600.0
2009-04-17 13:20:00,40.25,40.28,40.08,40.13,93300.0,26.2,26.2195,26.0893,26.1219,93300.0
2009-04-17 13:30:00,40.13,40.24,40.05,40.24,100000.0,26.1219,26.1935,26.0698,26.1935,100000.0
2009-04-17 13:40:00,40.24,40.42,40.24,40.34,192700.0,26.1935,26.3106,26.1935,26.2585,192700.0
2009-04-17 13:50:00,40.34,40.44,40.33,40.41,63000.0,26.2585,26.3236,26.252,26.3041,63000.0
2009-04-17 14:00:00,40.41,40.48,40.3,40.32,173000.0,26.3041,26.3497,26.2325,26.2455,173000.0
2009-04-17 14:10:00,40.33,40.46,40.31,40.46,258900.0,26.252,26.3367,26.239,26.3367,258900.0
2009-04-17 14:20:00,40.45,40.5,40.36,40.44,132500.0,26.3301,26.3627,26.2716,26.3236,132500.0
2009-04-17 14:30:00,40.45,40.56,40.4,40.53,208100.0,26.3301,26.4018,26.2976,26.3822,208100.0
2009-04-17 14:40:00,40.53,40.61,40.47,40.47,261600.0,26.3822,26.4343,26.3432,26.3432,261600.0
2009-04-17 14:50:00,40.47,40.5,40.22,40.37,349100.0,26.3432,26.3627,26.1804,26.2781,349100.0
2009-04-17 15:00:00,40.37,40.47,40.31,40.46,420600.0,26.2781,26.3432,26.239,26.3367,420600.0
2009-04-17 15:10:00,40.47,40.54,40.45,40.47,398600.0,26.3432,26.3887,26.3301,26.3432,398600.0
2009-04-17 15:20:00,40.46,40.79,40.41,40.78,394400.0,26.3367,26.5515,26.3041,26.545,394400.0
2009-04-17 15:30:00,40.79,40.85,40.64,40.79,524400.0,26.5515,26.5905,26.4538,26.5515,524400.0
2009-04-17 15:40:00,40.79,40.83,40.6,40.66,667500.0,26.5515,26.5775,26.4278,26.4668,667500.0
2009-04-17 15:50:00,40.67,40.73,40.41,40.54,941600.0,26.4734,26.5124,26.3041,26.3887,941600.0
2009-04-20 09:30:00,40.0,40.12,39.56,40.01,566100.0,26.0372,26.1153,25.7508,26.0437,566100.0
2009-04-20 09:40:00,40.01,40.03,39.51,39.8,388900.0,26.0437,26.0568,25.7183,25.907,388900.0
2009-04-20 09:50:00,39.8,39.85,39.54,39.57,432800.0,25.907,25.9396,25.7378,25.7573,432800.0
2009-04-20 10:00:00,39.57,39.57,39.29,39.34,299000.0,25.7573,25.7573,25.5751,25.6076,299000.0
2009-04-20 10:10:00,39.34,39.5,39.22,39.22,353000.0,25.6076,25.7118,25.5295,25.5295,353000.0
2009-04-20 10:20:00,39.22,39.29,39.05,39.18,357500.0,25.5295,25.5751,25.4188,25.5035,357500.0
2009-04-20 10:30:00,39.18,39.25,39.06,39.17,329900.0,25.5035,25.549,25.4254,25.497,329900.0
2009-04-20 10:40:00,39.16,39.21,39.08,39.11,254400.0,25.4904,25.523,25.4384,25.4579,254400.0
2009-04-20 10:50:00,39.1,39.14,38.95,39.02,222100.0,25.4514,25.4774,25.3538,25.3993,222100.0
2009-04-20 11:00:00,39.01,39.15,38.93,39.12,325200.0,25.3928,25.4839,25.3407,25.4644,325200.0
2009-04-20 11:10:00,39.11,39.15,39.03,39.12,156800.0,25.4579,25.4839,25.4058,25.4644,156800.0
2009-04-20 11:20:00,39.13,39.21,39.07,39.11,194200.0,25.4709,25.523,25.4319,25.4579,194200.0
2009-04-20 11:30:00,39.12,39.19,39.02,39.03,171000.0,25.4644,25.51,25.3993,25.4058,171000.0
2009-04-20 11:40:00,39.03,39.03,38.87,38.96,151600.0,25.4058,25.4058,25.3017,25.3603,151600.0
2009-04-20 11:50:00,38.96,39.03,38.86,38.86,126500.0,25.3603,25.4058,25.2952,25.2952,126500.0
2009-04-20 12:00:00,38.86,38.87,38.7,38.82,222800.0,25.2952,25.3017,25.191,25.2691,222800.0
2009-04-20 12:10:00,38.82,38.88,38.76,38.8,134100.0,25.2691,25.3082,25.2301,25.2561,134100.0
2009-04-20 12:20:00,38.8,38.87,38.74,38.76,195800.0,25.2561,25.3017,25.2171,25.2301,195800.0
2009-04-20 12:30:00,38.76,38.86,38.72,38.78,200900.0,25.2301,25.2952,25.204,25.2431,200900.0
2009-04-20 12:40:00,38.78,38.89,38.74,38.82,174400.0,25.2431,25.3147,25.2171,25.2691,174400.0
2009-04-20 12:50:00,38.82,39.02,38.8,39.0,121900.0,25.2691,25.3993,25.2561,25.3863,121900.0
2009-04-20 13:00:00,38.99,38.99,38.83,38.85,99200.0,25.3798,25.3798,25.2756,25.2887,99200.0
2009-04-20 13:10:00,38.84,38.84,38.71,38.79,134500.0,25.2821,25.2821,25.1975,25.2496,134500.0
2009-04-20 13:20:00,38.79,38.81,38.74,38.75,121500.0,25.2496,25.2626,25.2171,25.2236,121500.0
2009-04-20 13:30:00,38.75,38.81,38.71,38.78,232500.0,25.2236,25.2626,25.1975,25.2431,232500.0
2009-04-20 13:40:00,38.78,38.86,38.66,38.69,208700.0,25.2431,25.2952,25.165,25.1845,208700.0
2009-04-20 13:50:00,38.69,38.8,38.69,38.73,377900.0,25.1845,25.2561,25.1845,25.2105,377900.0
2009-04-20 14:00:00,38.73,38.73,38.46,38.54,465400.0,25.2105,25.2105,25.0348,25.0869,465400.0
2009-04-20 14:10:00,38.55,38.55,38.39,38.48,398200.0,25.0934,25.0934,24.9892,25.0478,398200.0
2009-04-20 14:20:00,38.48,38.52,38.36,38.38,449800.0,25.0478,25.0739,24.9697,24.9827,449800.0
2009-04-20 14:30:00,38.38,38.4,38.15,38.17,670000.0,24.9827,24.9957,24.833,24.846,670000.0
2009-04-20 14:40:00,38.17,38.33,38.13,38.29,553200.0,24.846,24.9502,24.82,24.9241,553200.0
2009-04-20 14:50:00,38.29,38.31,38.11,38.13,436400.0,24.9241,24.9372,24.807,24.82,436400.0
2009-04-20 15:00:00,38.13,38.13,38.01,38.09,401400.0,24.82,24.82,24.7419,24.794,401400.0
2009-04-20 15:10:00,38.09,38.18,38.01,38.07,518600.0,24.794,24.8525,24.7419,24.7809,518600.0
2009-04-20 15:20:00,38.07,38.09,37.91,38.06,507800.0,24.7809,24.794,24.6768,24.7744,507800.0
2009-04-20 15:30:00,38.05,38.29,38.05,38.05,557100.0,24.7679,24.9241,24.7679,24.7679,557100.0
2009-04-20 15:40:00,38.05,38.31,38.01,38.15,780500.0,24.7679,24.9372,24.7419,24.833,780500.0
2009-04-20 15:50:00,38.16,38.16,37.96,38.0,1075100.0,24.8395,24.8395,24.7093,24.7354,1075100.0
2009-04-21 09:30:00,37.8,38.33,37.51,38.2,478900.0,24.6052,24.9502,24.4164,24.8656,478900.0
2009-04-21 09:40:00,38.2,38.5,38.14,38.37,451100.0,24.8656,25.0608,24.8265,24.9762,451100.0
2009-04-21 09:50:00,38.38,38.62,38.36,38.39,296900.0,24.9827,25.1389,24.9697,24.9892,296900.0
2009-04-21 10:00:00,38.4,38.41,38.07,38.12,296300.0,24.9957,25.0022,24.7809,24.8135,296300.0
2009-04-21 10:10:00,38.13,38.17,37.63,37.68,449400.0,24.82,24.846,24.4945,24.5271,449400.0
2009-04-21 10:20:00,37.68,37.77,37.48,37.59,276100.0,24.5271,24.5857,24.3969,24.4685,276100.0
2009-04-21 10:30:00,37.58,37.75,37.49,37.73,232500.0,24.462,24.5726,24.4034,24.5596,232500.0
2009-04-21 10:40:00,37.74,37.99,37.6,37.91,251600.0,24.5661,24.7289,24.475,24.6768,251600.0
2009-04-21 10:50:00,37.9,38.22,37.87,38.16,202500.0,24.6703,24.8786,24.6507,24.8395,202500.0
2009-04-21 11:00:00,38.16,38.24,38.09,38.17,210000.0,24.8395,24.8916,24.794,24.846,210000.0
2009-04-21 11:10:00,38.16,38.34,38.12,38.22,265900.0,24.8395,24.9567,24.8135,24.8786,265900.0
2009-04-21 11:20:00,38.23,38.38,38.13,38.27,345900.0,24.8851,24.9827,24.82,24.9111,345900.0
2009-04-21 11:30:00,38.29,38.35,38.08,38.13,340000.0,24.9241,24.9632,24.7874,24.82,340000.0
2009-04-21 11:40:00,38.13,38.44,38.11,38.43,180500.0,24.82,25.0218,24.807,25.0153,180500.0
2009-04-21 11:50:00,38.42,38.45,38.2,38.31,224500.0,25.0088,25.0283,24.8656,24.9372,224500.0
2009-04-21 12:00:00,38.31,38.57,38.31,38.46,157800.0,24.9372,25.1064,24.9372,25.0348,157800.0
2009-04-21 12:10:00,38.46,38.47,38.37,38.43,99200.0,25.0348,25.0413,24.9762,25.0153,99200.0
2009-04-21 12:20:00,38.44,38.52,38.38,38.39,129100.0,25.0218,25.0739,24.9827,24.9892,129100.0
2009-04-21 12:30:00,38.39,38.56,38.38,38.46,104900.0,24.9892,25.0999,24.9827,25.0348,104900.0
2009-04-21 12:40:00,38.46,38.51,38.38,38.42,132400.0,25.0348,25.0673,24.9827,25.0088,132400.0
2009-04-21 12:50:00,38.42,38.44,38.3,38.3,132300.0,25.0088,25.0218,24.9306,24.9306,132300.0
2009-04-21 13:00:00,38.29,38.41,38.26,38.38,108900.0,24.9241,25.0022,24.9046,24.9827,108900.0
2009-04-21 13:10:00,38.36,38.51,38.35,38.4,180600.0,24.9697,25.0673,24.9632,24.9957,180600.0
2009-04-21 13:20:00,38.39,38.5,38.39,38.41,99900.0,24.9892,25.0608,24.9892,25.0022,99900.0
2009-04-21 13:30:00,38.41,38.5,38.31,38.31,179600.0,25.0022,25.0608,24.9372,24.9372,179600.0
2009-04-21 13:40:00,38.31,38.39,38.19,38.33,248000.0,24.9372,24.9892,24.859,24.9502,248000.0
2009-04-21 13:50:00,38.33,38.47,38.31,38.4,277700.0,24.9502,25.0413,24.9372,24.9957,277700.0
2009-04-21 14:00:00,38.42,38.45,38.15,38.27,345200.0,25.0088,25.0283,24.833,24.9111,345200.0
2009-04-21 14:10:00,38.28,38.33,38.14,38.17,179800.0,24.9176,24.9502,24.8265,24.846,179800.0
2009-04-21 14:20:00,38.17,38.31,38.11,38.31,249600.0,24.846,24.9372,24.807,24.9372,249600.0
2009-04-21 14:30:00,38.32,38.48,38.32,38.39,358100.0,24.9437,25.0478,24.9437,24.9892,358100.0
2009-04-21 14:40:00,38.4,38.52,38.37,38.44,234000.0,24.9957,25.0739,24.9762,25.0218,234000.0
2009-04-21 14:50:00,38.43,38.6,38.32,38.52,232600.0,25.0153,25.1259,24.9437,25.0739,232600.0
2009-04-21 15:00:00,38.53,38.7,38.48,38.69,482100.0,25.0804,25.191,25.0478,25.1845,482100.0
2009-04-21 15:10:00,38.69,38.83,38.6,38.72,450200.0,25.1845,25.2756,25.1259,25.204,450200.0
2009-04-21 15:20:00,38.73,38.73,38.46,38.52,376000.0,25.2105,25.2105,25.0348,25.0739,376000.0
2009-04-21 15:30:00,38.5,38.57,38.37,38.56,352800.0,25.0608,25.1064,24.9762,25.0999,352800.0
2009-04-21 15:40:00,38.57,38.6,38.36,38.5,355600.0,25.1064,25.1259,24.9697,25.0608,355600.0
2009-04-21 15:50:00,38.5,38.73,38.48,38.71,651100.0,25.0608,25.2105,25.0478,25.1975,651100.0
2009-04-22 09:30:00,38.01,38.63,37.91,38.55,267800.0,24.7419,25.1455,24.6768,25.0934,267800.0
2009-04-22 09:40:00,38.53,38.66,38.17,38.19,404400.0,25.0804,25.165,24.846,24.859,404400.0
2009-04-22 09:50:00,38.18,38.44,38.05,38.33,151700.0,24.8525,25.0218,24.7679,24.9502,151700.0
2009-04-22 10:00:00,38.32,39.29,38.32,39.18,690300.0,24.9437,25.5751,24.9437,25.5035,690300.0
2009-04-22 10:10:00,39.18,39.52,39.08,39.52,403100.0,25.5035,25.7248,25.4384,25.7248,403100.0
2009-04-22 10:20:00,39.52,39.73,39.36,39.5,457700.0,25.7248,25.8615,25.6206,25.7118,457700.0
2009-04-22 10:30:00,39.51,39.64,39.41,39.52,259600.0,25.7183,25.8029,25.6532,25.7248,259600.0
2009-04-22 10:40:00,39.52,39.66,39.5,39.66,130100.0,25.7248,25.8159,25.7118,25.8159,130100.0
2009-04-22 10:50:00,39.65,39.99,39.63,39.86,387000.0,25.8094,26.0307,25.7964,25.9461,387000.0
2009-04-22 11:00:00,39.86,40.03,39.77,39.79,409000.0,25.9461,26.0568,25.8875,25.9005,409000.0
2009-04-22 11:10:00,39.8,39.84,39.62,39.82,324700.0,25.907,25.9331,25.7899,25.9201,324700.0
2009-04-22 11:20:00,39.81,40.38,39.8,40.35,357200.0,25.9136,26.2846,25.907,26.2651,357200.0
2009-04-22 11:30:00,40.37,40.6,40.29,40.48,594500.0,26.2781,26.4278,26.226,26.3497,594500.0
2009-04-22 11:40:00,40.49,40.83,40.49,40.73,514300.0,26.3562,26.5775,26.3562,26.5124,514300.0
2009-04-22 11:50:00,40.73,40.8,40.54,40.6,231900.0,26.5124,26.558,26.3887,26.4278,231900.0
2009-04-22 12:00:00,40.6,40.6,40.42,40.48,349300.0,26.4278,26.4278,26.3106,26.3497,349300.0
2009-04-22 12:10:00,40.47,40.52,40.35,40.35,338200.0,26.3432,26.3757,26.2651,26.2651,338200.0
2009-04-22 12:20:00,40.35,40.36,39.83,39.87,309900.0,26.2651,26.2716,25.9266,25.9526,309900.0
2009-04-22 12:30:00,39.86,39.94,39.66,39.82,248600.0,25.9461,25.9982,25.8159,25.9201,248600.0
2009-04-22 12:40:00,39.82,39.83,39.55,39.65,283100.0,25.9201,25.9266,25.7443,25.8094,283100.0
2009-04-22 12:50:00,39.65,39.73,39.56,39.7,140100.0,25.8094,25.8615,25.7508,25.8419,140100.0
2009-04-22 13:00:00,39.7,39.9,39.68,39.9,342400.0,25.8419,25.9721,25.8289,25.9721,342400.0
2009-04-22 13:10:00,39.9,39.99,39.66,39.87,343200.0,25.9721,26.0307,25.8159,25.9526,343200.0
2009-04-22 13:20:00,39.87,40.28,39.87,40.17,293900.0,25.9526,26.2195,25.9526,26.1479,293900.0
2009-04-22 13:30:00,40.17,40.42,40.17,40.32,233200.0,26.1479,26.3106,26.1479,26.2455,233200.0
2009-04-22 13:40:00,40.32,40.4,40.17,40.3,153700.0,26.2455,26.2976,26.1479,26.2325,153700.0
2009-04-22 13:50:00,40.3,40.31,39.98,40.0,138400.0,26.2325,26.239,26.0242,26.0372,138400.0
2009-04-22 14:00:00,39.98,40.13,39.97,40.06,131500.0,26.0242,26.1219,26.0177,26.0763,131500.0
2009-04-22 14:10:00,40.07,40.36,40.02,40.32,182900.0,26.0828,26.2716,26.0502,26.2455,182900.0
2009-04-22 14:20:00,40.3,40.39,40.28,40.39,175600.0,26.2325,26.2911,26.2195,26.2911,175600.0
2009-04-22 14:30:00,40.4,40.68,40.4,40.65,416400.0,26.2976,26.4799,26.2976,26.4603,416400.0
2009-04-22 14:40:00,40.64,40.66,40.57,40.58,155500.0,26.4538,26.4668,26.4083,26.4148,155500.0
2009-04-22 14:50:00,40.6,40.7,40.31,40.34,197700.0,26.4278,26.4929,26.239,26.2585,197700.0
2009-04-22 15:00:00,40.34,40.35,40.17,40.18,282800.0,26.2585,26.2651,26.1479,26.1544,282800.0
2009-04-22 15:10:00,40.18,40.24,39.91,39.93,647500.0,26.1544,26.1935,25.9786,25.9917,647500.0
2009-04-22 15:20:00,39.94,40.0,39.82,39.93,415500.0,25.9982,26.0372,25.9201,25.9917,415500.0
2009-04-22 15:30:00,39.92,39.96,39.5,39.6,469700.0,25.9852,26.0112,25.7118,25.7769,469700.0
2009-04-22 15:40:00,39.59,39.72,39.18,39.33,578200.0,25.7703,25.855,25.5035,25.6011,578200.0
2009-04-22 15:50:00,39.33,39.5,39.02,39.21,629000.0,25.6011,25.7118,25.3993,25.523,629000.0
2009-04-23 09:30:00,39.43,39.43,39.0,39.38,269600.0,25.6662,25.6662,25.3863,25.6337,269600.0
2009-04-23 09:40:00,39.38,39.75,39.29,39.5,480800.0,25.6337,25.8745,25.5751,25.7118,480800.0
2009-04-23 09:50:00,39.49,39.59,38.98,39.0,369800.0,25.7053,25.7703,25.3733,25.3863,369800.0
2009-04-23 10:00:00,38.99,38.99,38.65,38.68,241000.0,25.3798,25.3798,25.1585,25.178,241000.0
2009-04-23 10:10:00,38.69,39.03,38.68,38.94,158700.0,25.1845,25.4058,25.178,25.3472,158700.0
2009-04-23 10:20:00,38.93,39.03,38.74,38.97,180200.0,25.3407,25.4058,25.2171,25.3668,180200.0
2009-04-23 10:30:00,38.97,39.16,38.89,39.14,193900.0,25.3668,25.4904,25.3147,25.4774,193900.0
2009-04-23 10:40:00,39.13,39.2,38.65,38.67,223800.0,25.4709,25.5165,25.1585,25.1715,223800.0
2009-04-23 10:50:00,38.66,38.68,38.33,38.33,227200.0,25.165,25.178,24.9502,24.9502,227200.0
2009-04-23 11:00:00,38.33,38.36,38.19,38.31,256300.0,24.9502,24.9697,24.859,24.9372,256300.0
2009-04-23 11:10:00,38.31,38.37,38.0,38.02,235400.0,24.9372,24.9762,24.7354,24.7484,235400.0
2009-04-23 11:20:00,38.01,38.27,38.01,38.21,102300.0,24.7419,24.9111,24.7419,24.8721,102300.0
2009-04-23 11:30:00,38.2,38.24,38.01,38.17,187800.0,24.8656,24.8916,24.7419,24.846,187800.0
2009-04-23 11:40:00,38.17,38.31,38.1,38.13,171000.0,24.846,24.9372,24.8005,24.82,171000.0
2009-04-23 11:50:00,38.13,38.31,38.13,38.19,152500.0,24.82,24.9372,24.82,24.859,152500.0
2009-04-23 12:00:00,38.2,38.28,38.11,38.25,103500.0,24.8656,24.9176,24.807,24.8981,103500.0
2009-04-23 12:10:00,38.25,38.67,38.25,38.64,203200.0,24.8981,25.1715,24.8981,25.152,203200.0
2009-04-23 12:20:00,38.65,38.7,38.56,38.61,175700.0,25.1585,25.191,25.0999,25.1324,175700.0
2009-04-23 12:30:00,38.61,38.63,38.38,38.5,82000.0,25.1324,25.1455,24.9827,25.0608,82000.0
2009-04-23 12:40:00,38.5,38.7,38.47,38.53,123100.0,25.0608,25.191,25.0413,25.0804,123100.0
2009-04-23 12:50:00,38.54,38.56,38.45,38.48,135700.0,25.0869,25.0999,25.0283,25.0478,135700.0
2009-04-23 13:00:00,38.48,38.67,38.43,38.54,169800.0,25.0478,25.1715,25.0153,25.0869,169800.0
2009-04-23 13:10:00,38.54,38.66,38.48,38.63,110700.0,25.0869,25.165,25.0478,25.1455,110700.0
2009-04-23 13:20:00,38.63,38.99,38.63,38.87,194200.0,25.1455,25.3798,25.1455,25.3017,194200.0
2009-04-23 13:30:00,38.88,39.03,38.77,38.99,233000.0,25.3082,25.4058,25.2366,25.3798,233000.0
2009-04-23 13:40:00,39.01,39.01,38.77,38.84,260600.0,25.3928,25.3928,25.2366,25.2821,260600.0
2009-04-23 13:50:00,38.82,38.97,38.69,38.97,200300.0,25.2691,25.3668,25.1845,25.3668,200300.0
2009-04-23 14:00:00,38.97,38.97,38.63,38.65,293600.0,25.3668,25.3668,25.1455,25.1585,293600.0
2009-04-23 14:10:00,38.66,38.69,38.46,38.59,426000.0,25.165,25.1845,25.0348,25.1194,426000.0
2009-04-23 14:20:00,38.59,38.68,38.53,38.63,215200.0,25.1194,25.178,25.0804,25.1455,215200.0
2009-04-23 14:30:00,38.64,38.83,38.54,38.8,271600.0,25.152,25.2756,25.0869,25.2561,271600.0
2009-04-23 14:40:00,38.81,38.94,38.78,38.8,201000.0,25.2626,25.3472,25.2431,25.2561,201000.0
2009-04-23 14:50:00,38.8,38.81,38.56,38.59,255500.0,25.2561,25.2626,25.0999,25.1194,255500.0
2009-04-23 15:00:00,38.58,38.63,38.39,38.48,315300.0,25.1129,25.1455,24.9892,25.0478,315300.0
2009-04-23 15:10:00,38.49,38.49,38.22,38.23,268200.0,25.0543,25.0543,24.8786,24.8851,268200.0
2009-04-23 15:20:00,38.23,38.47,38.12,38.29,255600.0,24.8851,25.0413,24.8135,24.9241,255600.0
2009-04-23 15:30:00,38.3,38.43,38.17,38.43,301800.0,24.9306,25.0153,24.846,25.0153,301800.0
2009-04-23 15:40:00,38.43,38.74,38.42,38.74,462900.0,25.0153,25.2171,25.0088,25.2171,462900.0
2009-04-23 15:50:00,38.75,38.89,38.61,38.71,679600.0,25.2236,25.3147,25.1324,25.1975,679600.0
2009-04-24 09:30:00,38.99,39.45,38.9,39.25,296200.0,25.3798,25.6792,25.3212,25.549,296200.0
2009-04-24 09:40:00,39.22,39.37,39.11,39.25,232600.0,25.5295,25.6271,25.4579,25.549,232600.0
2009-04-24 09:50:00,39.24,40.17,39.19,40.17,502900.0,25.5425,26.1479,25.51,26.1479,502900.0
2009-04-24 10:00:00,40.17,40.37,39.98,39.98,476100.0,26.1479,26.2781,26.0242,26.0242,476100.0
2009-04-24 10:10:00,39.97,40.03,39.52,39.7,496100.0,26.0177,26.0568,25.7248,25.8419,496100.0
2009-04-24 10:20:00,39.69,39.78,39.48,39.68,191900.0,25.8354,25.894,25.6987,25.8289,191900.0
2009-04-24 10:30:00,39.67,40.14,39.64,40.04,251700.0,25.8224,26.1284,25.8029,26.0633,251700.0
2009-04-24 10:40:00,40.04,40.12,39.77,40.1,171200.0,26.0633,26.1153,25.8875,26.1023,171200.0
2009-04-24 10:50:00,40.11,40.2,40.06,40.08,75500.0,26.1088,26.1674,26.0763,26.0893,75500.0
2009-04-24 11:00:00,40.07,40.24,39.95,40.2,131400.0,26.0828,26.1935,26.0047,26.1674,131400.0
2009-04-24 11:10:00,40.2,40.34,40.08,40.15,128200.0,26.1674,26.2585,26.0893,26.1349,128200.0
2009-04-24 11:20:00,40.15,40.35,40.05,40.3,171700.0,26.1349,26.2651,26.0698,26.2325,171700.0
2009-04-24 11:30:00,40.31,40.43,40.23,40.27,100100.0,26.239,26.3171,26.1869,26.213,100100.0
2009-04-24 11:40:00,40.26,40.38,40.13,40.28,65200.0,26.2065,26.2846,26.1219,26.2195,65200.0
2009-04-24 11:50:00,40.25,40.39,40.25,40.34,80500.0,26.2,26.2911,26.2,26.2585,80500.0
2009-04-24 12:00:00,40.34,40.43,40.21,40.4,83100.0,26.2585,26.3171,26.1739,26.2976,83100.0
2009-04-24 12:10:00,40.39,40.4,40.31,40.35,80100.0,26.2911,26.2976,26.239,26.2651,80100.0
2009-04-24 12:20:00,40.37,40.49,40.34,40.45,68600.0,26.2781,26.3562,26.2585,26.3301,68600.0
2009-04-24 12:30:00,40.45,40.72,40.43,40.67,183300.0,26.3301,26.5059,26.3171,26.4734,183300.0
2009-04-24 12:40:00,40.67,40.69,40.5,40.52,98700.0,26.4734,26.4864,26.3627,26.3757,98700.0
2009-04-24 12:50:00,40.51,40.67,40.48,40.63,202900.0,26.3692,26.4734,26.3497,26.4473,202900.0
2009-04-24 13:00:00,40.63,40.63,40.39,40.44,109700.0,26.4473,26.4473,26.2911,26.3236,109700.0
2009-04-24 13:10:00,40.44,40.53,40.35,40.35,138000.0,26.3236,26.3822,26.2651,26.2651,138000.0
2009-04-24 13:20:00,40.36,40.48,40.29,40.34,125100.0,26.2716,26.3497,26.226,26.2585,125100.0
2009-04-24 13:30:00,40.33,40.33,40.02,40.1,137400.0,26.252,26.252,26.0502,26.1023,137400.0
2009-04-24 13:40:00,40.1,40.2,40.09,40.18,60000.0,26.1023,26.1674,26.0958,26.1544,60000.0
2009-04-24 13:50:00,40.18,40.26,40.13,40.15,104000.0,26.1544,26.2065,26.1219,26.1349,104000.0
2009-04-24 14:00:00,40.14,40.39,39.99,40.06,371700.0,26.1284,26.2911,26.0307,26.0763,371700.0
2009-04-24 14:10:00,40.06,40.11,39.72,39.9,462800.0,26.0763,26.1088,25.855,25.9721,462800.0
2009-04-24 14:20:00,39.89,40.1,39.86,40.02,177300.0,25.9656,26.1023,25.9461,26.0502,177300.0
2009-04-24 14:30:00,40.02,40.43,40.02,40.4,385700.0,26.0502,26.3171,26.0502,26.2976,385700.0
2009-04-24 14:40:00,40.39,40.73,40.36,40.5,252500.0,26.2911,26.5124,26.2716,26.3627,252500.0
2009-04-24 14:50:00,40.5,40.85,40.47,40.81,391100.0,26.3627,26.5905,26.3432,26.5645,391100.0
2009-04-24 15:00:00,40.82,41.0,40.74,40.91,557600.0,26.571,26.6882,26.5189,26.6296,557600.0
2009-04-24 15:10:00,40.91,40.91,40.55,40.55,461300.0,26.6296,26.6296,26.3952,26.3952,461300.0
2009-04-24 15:20:00,40.54,40.6,40.4,40.44,648200.0,26.3887,26.4278,26.2976,26.3236,648200.0
2009-04-24 15:30:00,40.44,40.61,40.24,40.26,907600.0,26.3236,26.4343,26.1935,26.2065,907600.0
2009-04-24 15:40:00,40.26,40.29,39.92,40.1,901000.0,26.2065,26.226,25.9852,26.1023,901000.0
2009-04-24 15:50:00,40.1,40.13,39.79,40.05,1618600.0,26.1023,26.1219,25.9005,26.0698,1618600.0
2009-04-27 09:30:00,39.48,39.73,39.31,39.56,337600.0,25.6987,25.8615,25.5881,25.7508,337600.0
2009-04-27 09:40:00,39.57,39.61,39.24,39.53,392800.0,25.7573,25.7834,25.5425,25.7313,392800.0
2009-04-27 09:50:00,39.53,39.68,39.49,39.57,270200.0,25.7313,25.8289,25.7053,25.7573,270200.0
2009-04-27 10:00:00,39.58,39.84,39.37,39.56,423800.0,25.7638,25.9331,25.6271,25.7508,423800.0
2009-04-27 10:10:00,39.57,39.81,39.31,39.76,356000.0,25.7573,25.9136,25.5881,25.881,356000.0
2009-04-27 10:20:00,39.77,39.96,39.59,39.73,191300.0,25.8875,26.0112,25.7703,25.8615,191300.0
2009-04-27 10:30:00,39.71,39.97,39.61,39.89,152700.0,25.8485,26.0177,25.7834,25.9656,152700.0
2009-04-27 10:40:00,39.89,39.92,39.78,39.88,166800.0,25.9656,25.9852,25.894,25.9591,166800.0
2009-04-27 10:50:00,39.9,39.9,39.71,39.75,168200.0,25.9721,25.9721,25.8485,25.8745,168200.0
2009-04-27 11:00:00,39.75,40.05,39.75,40.02,175600.0,25.8745,26.0698,25.8745,26.0502,175600.0
2009-04-27 11:10:00,40.04,40.05,39.69,39.71,163800.0,26.0633,26.0698,25.8354,25.8485,163800.0
2009-04-27 11:20:00,39.73,39.92,39.69,39.92,86500.0,25.8615,25.9852,25.8354,25.9852,86500.0
2009-04-27 11:30:00,39.93,40.18,39.93,40.09,212400.0,25.9917,26.1544,25.9917,26.0958,212400.0
2009-04-27 11:40:00,40.1,40.11,39.93,39.98,99600.0,26.1023,26.1088,25.9917,26.0242,99600.0
2009-04-27 11:50:00,40.0,40.07,39.86,39.94,96700.0,26.0372,26.0828,25.9461,25.9982,96700.0
2009-04-27 12:00:00,39.94,40.03,39.84,39.97,79800.0,25.9982,26.0568,25.9331,26.0177,79800.0
2009-04-27 12:10:00,39.95,39.97,39.85,39.86,62800.0,26.0047,26.0177,25.9396,25.9461,62800.0
2009-04-27 12:20:00,39.87,39.98,39.85,39.85,104000.0,25.9526,26.0242,25.9396,25.9396,104000.0
2009-04-27 12:30:00,39.87,39.89,39.68,39.76,85900.0,25.9526,25.9656,25.8289,25.881,85900.0
2009-04-27 12:40:00,39.76,39.76,39.59,39.63,62500.0,25.881,25.881,25.7703,25.7964,62500.0
2009-04-27 12:50:00,39.63,39.63,39.49,39.58,97000.0,25.7964,25.7964,25.7053,25.7638,97000.0
2009-04-27 13:00:00,39.58,39.58,39.34,39.49,128400.0,25.7638,25.7638,25.6076,25.7053,128400.0
2009-04-27 13:10:00,39.48,39.56,39.39,39.39,102200.0,25.6987,25.7508,25.6402,25.6402,102200.0
2009-04-27 13:20:00,39.39,39.42,39.22,39.29,113900.0,25.6402,25.6597,25.5295,25.5751,113900.0
2009-04-27 13:30:00,39.29,39.3,39.14,39.15,183000.0,25.5751,25.5816,25.4774,25.4839,183000.0
2009-04-27 13:40:00,39.15,39.27,39.03,39.04,167300.0,25.4839,25.562,25.4058,25.4123,167300.0
2009-04-27 13:50:00,39.04,39.26,39.03,39.26,139200.0,25.4123,25.5555,25.4058,25.5555,139200.0
2009-04-27 14:00:00,39.26,39.26,39.05,39.09,174400.0,25.5555,25.5555,25.4188,25.4449,174400.0
2009-04-27 14:10:00,39.08,39.32,39.07,39.23,248700.0,25.4384,25.5946,25.4319,25.536,248700.0
2009-04-27 14:20:00,39.23,39.32,39.17,39.26,130100.0,25.536,25.5946,25.497,25.5555,130100.0
2009-04-27 14:30:00,39.26,39.32,39.21,39.29,166800.0,25.5555,25.5946,25.523,25.5751,166800.0
2009-04-27 14:40:00,39.29,39.35,39.16,39.23,128300.0,25.5751,25.6141,25.4904,25.536,128300.0
2009-04-27 14:50:00,39.23,39.29,39.17,39.22,130300.0,25.536,25.5751,25.497,25.5295,130300.0
2009-04-27 15:00:00,39.24,39.24,38.92,38.95,244800.0,25.5425,25.5425,25.3342,25.3538,244800.0
2009-04-27 15:10:00,38.95,39.31,38.9,39.29,312000.0,25.3538,25.5881,25.3212,25.5751,312000.0
2009-04-27 15:20:00,39.3,39.35,39.05,39.15,225700.0,25.5816,25.6141,25.4188,25.4839,225700.0
2009-04-27 15:30:00,39.14,39.3,39.07,39.25,371500.0,25.4774,25.5816,25.4319,25.549,371500.0
2009-04-27 15:40:00,39.24,39.76,39.18,39.66,684400.0,25.5425,25.881,25.5035,25.8159,684400.0
2009-04-27 15:50:00,39.66,39.66,39.35,39.39,556600.0,25.8159,25.8159,25.6141,25.6402,556600.0
2009-04-28 09:30:00,38.93,39.21,38.78,39.16,265300.0,25.3407,25.523,25.2431,25.4904,265300.0
2009-04-28 09:40:00,39.18,39.29,38.79,39.24,176500.0,25.5035,25.5751,25.2496,25.5425,176500.0
2009-04-28 09:50:00,39.21,39.69,39.21,39.65,268800.0,25.523,25.8354,25.523,25.8094,268800.0
2009-04-28 10:00:00,39.67,40.33,39.55,40.26,513500.0,25.8224,26.252,25.7443,26.2065,513500.0
2009-04-28 10:10:00,40.25,40.37,40.14,40.31,433400.0,26.2,26.2781,26.1284,26.239,433400.0
2009-04-28 10:20:00,40.31,40.38,40.16,40.3,172200.0,26.239,26.2846,26.1414,26.2325,172200.0
2009-04-28 10:30:00,40.29,40.48,40.22,40.46,219600.0,26.226,26.3497,26.1804,26.3367,219600.0
2009-04-28 10:40:00,40.47,40.61,40.33,40.45,235000.0,26.3432,26.4343,26.252,26.3301,235000.0
2009-04-28 10:50:00,40.46,40.48,39.99,40.23,259600.0,26.3367,26.3497,26.0307,26.1869,259600.0
2009-04-28 11:00:00,40.23,40.38,40.13,40.24,148100.0,26.1869,26.2846,26.1219,26.1935,148100.0
2009-04-28 11:10:00,40.24,40.35,40.1,40.19,107100.0,26.1935,26.2651,26.1023,26.1609,107100.0
2009-04-28 11:20:00,40.19,40.28,40.1,40.11,156400.0,26.1609,26.2195,26.1023,26.1088,156400.0
2009-04-28 11:30:00,40.11,40.17,39.96,40.09,144800.0,26.1088,26.1479,26.0112,26.0958,144800.0
2009-04-28 11:40:00,40.09,40.22,39.66,39.66,439000.0,26.0958,26.1804,25.8159,25.8159,439000.0
2009-04-28 11:50:00,39.67,39.67,39.07,39.56,868800.0,25.8224,25.8224,25.4319,25.7508,868800.0
2009-04-28 12:00:00,39.58,39.87,39.57,39.76,234900.0,25.7638,25.9526,25.7573,25.881,234900.0
2009-04-28 12:10:00,39.76,40.04,39.67,39.69,313400.0,25.881,26.0633,25.8224,25.8354,313400.0
2009-04-28 12:20:00,39.69,39.95,39.68,39.83,145800.0,25.8354,26.0047,25.8289,25.9266,145800.0
2009-04-28 12:30:00,39.82,39.96,39.66,39.69,112300.0,25.9201,26.0112,25.8159,25.8354,112300.0
2009-04-28 12:40:00,39.7,39.78,39.68,39.7,99200.0,25.8419,25.894,25.8289,25.8419,99200.0
2009-04-28 12:50:00,39.7,39.71,39.53,39.56,74900.0,25.8419,25.8485,25.7313,25.7508,74900.0
2009-04-28 13:00:00,39.57,39.72,39.47,39.52,129900.0,25.7573,25.855,25.6922,25.7248,129900.0
2009-04-28 13:10:00,39.51,39.54,39.34,39.46,103000.0,25.7183,25.7378,25.6076,25.6857,103000.0
2009-04-28 13:20:00,39.46,39.48,39.26,39.31,147400.0,25.6857,25.6987,25.5555,25.5881,147400.0
2009-04-28 13:30:00,39.3,39.6,39.28,39.54,117500.0,25.5816,25.7769,25.5686,25.7378,117500.0
2009-04-28 13:40:00,39.55,39.7,39.49,39.5,134200.0,25.7443,25.8419,25.7053,25.7118,134200.0
2009-04-28 13:50:00,39.51,39.53,39.33,39.4,76800.0,25.7183,25.7313,25.6011,25.6467,76800.0
2009-04-28 14:00:00,39.41,39.67,39.41,39.57,121300.0,25.6532,25.8224,25.6532,25.7573,121300.0
2009-04-28 14:10:00,39.58,39.66,39.51,39.62,90100.0,25.7638,25.8159,25.7183,25.7899,90100.0
2009-04-28 14:20:00,39.61,39.95,39.6,39.94,184100.0,25.7834,26.0047,25.7769,25.9982,184100.0
2009-04-28 14:30:00,39.94,40.23,39.93,40.11,240300.0,25.9982,26.1869,25.9917,26.1088,240300.0
2009-04-28 14:40:00,40.11,40.12,39.82,39.85,135600.0,26.1088,26.1153,25.9201,25.9396,135600.0
2009-04-28 14:50:00,39.87,39.94,39.8,39.82,149100.0,25.9526,25.9982,25.907,25.9201,149100.0
2009-04-28 15:00:00,39.81,39.89,39.32,39.81,208000.0,25.9136,25.9656,25.5946,25.9136,208000.0
2009-04-28 15:10:00,39.81,39.87,39.55,39.57,218000.0,25.9136,25.9526,25.7443,25.7573,218000.0
2009-04-28 15:20:00,39.57,39.8,39.49,39.57,317500.0,25.7573,25.907,25.7053,25.7573,317500.0
2009-04-28 15:30:00,39.56,39.72,39.48,39.65,217500.0,25.7508,25.855,25.6987,25.8094,217500.0
2009-04-28 15:40:00,39.65,39.82,39.57,39.72,387100.0,25.8094,25.9201,25.7573,25.855,387100.0
2009-04-28 15:50:00,39.71,39.77,39.55,39.6,531800.0,25.8485,25.8875,25.7443,25.7769,531800.0
2009-04-29 09:30:00,40.15,40.31,39.8,40.11,329300.0,26.1349,26.239,25.907,26.1088,329300.0
2009-04-29 09:40:00,40.11,40.16,39.86,39.94,215700.0,26.1088,26.1414,25.9461,25.9982,215700.0
2009-04-29 09:50:00,39.95,40.19,39.95,40.14,165100.0,26.0047,26.1609,26.0047,26.1284,165100.0
2009-04-29 10:00:00,40.14,40.22,39.96,39.99,227700.0,26.1284,26.1804,26.0112,26.0307,227700.0
2009-04-29 10:10:00,39.99,40.11,39.91,40.05,215500.0,26.0307,26.1088,25.9786,26.0698,215500.0
2009-04-29 10:20:00,40.05,40.27,40.02,40.23,216800.0,26.0698,26.213,26.0502,26.1869,216800.0
2009-04-29 10:30:00,40.21,40.32,40.15,40.27,223600.0,26.1739,26.2455,26.1349,26.213,223600.0
2009-04-29 10:40:00,40.27,40.45,40.26,40.3,147800.0,26.213,26.3301,26.2065,26.2325,147800.0
2009-04-29 10:50:00,40.3,40.5,40.28,40.48,171000.0,26.2325,26.3627,26.2195,26.3497,171000.0
2009-04-29 11:00:00,40.49,40.62,40.4,40.49,222000.0,26.3562,26.4408,26.2976,26.3562,222000.0
2009-04-29 11:10:00,40.48,40.74,40.43,40.65,199800.0,26.3497,26.5189,26.3171,26.4603,199800.0
2009-04-29 11:20:00,40.65,41.0,40.65,40.97,317600.0,26.4603,26.6882,26.4603,26.6686,317600.0
2009-04-29 11:30:00,40.98,41.0,40.84,40.86,255900.0,26.6751,26.6882,26.584,26.597,255900.0
2009-04-29 11:40:00,40.86,40.92,40.65,40.78,145800.0,26.597,26.6361,26.4603,26.545,145800.0
2009-04-29 11:50:00,40.78,40.89,40.64,40.64,87600.0,26.545,26.6166,26.4538,26.4538,87600.0
2009-04-29 12:00:00,40.63,40.72,40.6,40.6,91700.0,26.4473,26.5059,26.4278,26.4278,91700.0
2009-04-29 12:10:00,40.59,40.66,40.48,40.51,149800.0,26.4213,26.4668,26.3497,26.3692,149800.0
2009-04-29 12:20:00,40.51,40.52,40.36,40.48,86800.0,26.3692,26.3757,26.2716,26.3497,86800.0
2009-04-29 12:30:00,40.48,40.57,40.47,40.51,52800.0,26.3497,26.4083,26.3432,26.3692,52800.0
2009-04-29 12:40:00,40.5,40.7,40.49,40.7,72000.0,26.3627,26.4929,26.3562,26.4929,72000.0
2009-04-29 12:50:00,40.69,40.87,40.67,40.83,125900.0,26.4864,26.6035,26.4734,26.5775,125900.0
2009-04-29 13:00:00,40.84,40.98,40.83,40.92,119000.0,26.584,26.6751,26.5775,26.6361,119000.0
2009-04-29 13:10:00,40.91,41.22,40.87,41.07,230600.0,26.6296,26.8314,26.6035,26.7337,230600.0
2009-04-29 13:20:00,41.07,41.33,41.01,41.26,479200.0,26.7337,26.903,26.6947,26.8574,479200.0
2009-04-29 13:30:00,41.26,41.28,41.01,41.01,214600.0,26.8574,26.8704,26.6947,26.6947,214600.0
2009-04-29 13:40:00,41.01,41.03,40.91,40.99,233900.0,26.6947,26.7077,26.6296,26.6817,233900.0
2009-04-29 13:50:00,40.99,41.0,40.83,40.88,164200.0,26.6817,26.6882,26.5775,26.61,164200.0
2009-04-29 14:00:00,40.88,40.9,40.78,40.9,228700.0,26.61,26.6231,26.545,26.6231,228700.0
2009-04-29 14:10:00,40.89,41.16,40.66,40.75,414100.0,26.6166,26.7923,26.4668,26.5254,414100.0
2009-04-29 14:20:00,40.75,41.0,40.67,40.99,409700.0,26.5254,26.6882,26.4734,26.6817,409700.0
2009-04-29 14:30:00,40.99,41.36,40.82,41.16,489000.0,26.6817,26.9225,26.571,26.7923,489000.0
2009-04-29 14:40:00,41.16,41.2,40.77,40.89,575800.0,26.7923,26.8183,26.5384,26.6166,575800.0
2009-04-29 14:50:00,40.88,40.96,40.67,40.9,339900.0,26.61,26.6621,26.4734,26.6231,339900.0
2009-04-29 15:00:00,40.9,40.92,40.5,40.64,383000.0,26.6231,26.6361,26.3627,26.4538,383000.0
2009-04-29 15:10:00,40.65,40.78,40.4,40.43,235100.0,26.4603,26.545,26.2976,26.3171,235100.0
2009-04-29 15:20:00,40.45,40.56,40.15,40.23,499000.0,26.3301,26.4018,26.1349,26.1869,499000.0
2009-04-29 15:30:00,40.23,40.35,39.99,40.33,737900.0,26.1869,26.2651,26.0307,26.252,737900.0
2009-04-29 15:40:00,40.35,40.44,39.89,40.04,749000.0,26.2651,26.3236,25.9656,26.0633,749000.0
2009-04-29 15:50:00,40.06,40.2,39.96,40.2,915500.0,26.0763,26.1674,26.0112,26.1674,915500.0
2009-04-30 09:30:00,40.6,41.1,40.35,40.39,627500.0,26.4278,26.7533,26.2651,26.2911,627500.0
2009-04-30 09:40:00,40.39,41.07,40.38,40.42,635200.0,26.2911,26.7337,26.2846,26.3106,635200.0
2009-04-30 09:50:00,40.4,40.73,40.39,40.54,379100.0,26.2976,26.5124,26.2911,26.3887,379100.0
2009-04-30 10:00:00,40.55,40.8,40.53,40.74,306600.0,26.3952,26.558,26.3822,26.5189,306600.0
2009-04-30 10:10:00,40.73,40.84,40.7,40.78,189300.0,26.5124,26.584,26.4929,26.545,189300.0
2009-04-30 10:20:00,40.78,40.83,40.72,40.82,316000.0,26.545,26.5775,26.5059,26.571,316000.0
2009-04-30 10:30:00,40.83,41.34,40.82,41.23,268900.0,26.5775,26.9095,26.571,26.8379,268900.0
2009-04-30 10:40:00,41.23,41.24,40.87,40.98,272200.0,26.8379,26.8444,26.6035,26.6751,272200.0
2009-04-30 10:50:00,40.98,41.29,40.96,41.26,202500.0,26.6751,26.8769,26.6621,26.8574,202500.0
2009-04-30 11:00:00,41.26,41.39,41.12,41.17,288100.0,26.8574,26.942,26.7663,26.7988,288100.0
2009-04-30 11:10:00,41.17,41.32,41.16,41.3,195800.0,26.7988,26.8965,26.7923,26.8834,195800.0
2009-04-30 11:20:00,41.3,41.52,41.25,41.51,277300.0,26.8834,27.0266,26.8509,27.0201,277300.0
2009-04-30 11:30:00,41.51,41.71,41.37,41.38,247800.0,27.0201,27.1503,26.929,26.9355,247800.0
2009-04-30 11:40:00,41.37,41.51,41.28,41.51,189000.0,26.929,27.0201,26.8704,27.0201,189000.0
2009-04-30 11:50:00,41.51,41.66,41.35,41.6,338200.0,27.0201,27.1178,26.916,27.0787,338200.0
2009-04-30 12:00:00,41.6,41.64,41.36,41.63,287000.0,27.0787,27.1048,26.9225,27.0982,287000.0
2009-04-30 12:10:00,41.64,41.69,41.55,41.65,226600.0,27.1048,27.1373,27.0462,27.1113,226600.0
2009-04-30 12:20:00,41.65,41.77,41.61,41.73,198200.0,27.1113,27.1894,27.0852,27.1633,198200.0
2009-04-30 12:30:00,41.73,41.74,41.38,41.54,280600.0,27.1633,27.1698,26.9355,27.0397,280600.0
2009-04-30 12:40:00,41.54,41.54,41.2,41.25,422000.0,27.0397,27.0397,26.8183,26.8509,422000.0
2009-04-30 12:50:00,41.25,41.39,41.19,41.36,210700.0,26.8509,26.942,26.8118,26.9225,210700.0
2009-04-30 13:00:00,41.37,41.53,41.23,41.44,239500.0,26.929,27.0332,26.8379,26.9746,239500.0
2009-04-30 13:10:00,41.44,41.45,41.15,41.15,202800.0,26.9746,26.9811,26.7858,26.7858,202800.0
2009-04-30 13:20:00,41.15,41.15,40.96,41.01,387100.0,26.7858,26.7858,26.6621,26.6947,387100.0
2009-04-30 13:30:00,41.01,41.23,41.0,41.15,143800.0,26.6947,26.8379,26.6882,26.7858,143800.0
2009-04-30 13:40:00,41.16,41.23,41.09,41.22,128600.0,26.7923,26.8379,26.7467,26.8314,128600.0
2009-04-30 13:50:00,41.22,41.31,41.08,41.27,121400.0,26.8314,26.8899,26.7402,26.8639,121400.0
2009-04-30 14:00:00,41.27,41.28,41.17,41.22,91800.0,26.8639,26.8704,26.7988,26.8314,91800.0
2009-04-30 14:10:00,41.22,41.34,41.12,41.34,164900.0,26.8314,26.9095,26.7663,26.9095,164900.0
2009-04-30 14:20:00,41.34,41.45,41.26,41.41,177500.0,26.9095,26.9811,26.8574,26.955,177500.0
2009-04-30 14:30:00,41.4,41.43,41.17,41.3,196200.0,26.9485,26.9681,26.7988,26.8834,196200.0
2009-04-30 14:40:00,41.3,41.3,41.01,41.25,175800.0,26.8834,26.8834,26.6947,26.8509,175800.0
2009-04-30 14:50:00,41.24,41.37,41.17,41.32,173900.0,26.8444,26.929,26.7988,26.8965,173900.0
2009-04-30 15:00:00,41.32,41.36,40.99,41.09,336600.0,26.8965,26.9225,26.6817,26.7467,336600.0
2009-04-30 15:10:00,41.08,41.25,40.94,41.04,372900.0,26.7402,26.8509,26.6491,26.7142,372900.0
2009-04-30 15:20:00,41.03,41.22,40.98,41.15,407400.0,26.7077,26.8314,26.6751,26.7858,407400.0
2009-04-30 15:30:00,41.16,41.37,41.13,41.32,410600.0,26.7923,26.929,26.7728,26.8965,410600.0
2009-04-30 15:40:00,41.32,41.49,41.25,41.34,436500.0,26.8965,27.0071,26.8509,26.9095,436500.0
2009-04-30 15:50:00,41.35,41.45,41.16,41.26,824100.0,26.916,26.9811,26.7923,26.8574,824100.0
2009-05-01 09:30:00,40.38,41.3,40.38,40.77,272600.0,26.2846,26.8834,26.2846,26.5384,272600.0
2009-05-01 09:40:00,40.73,40.93,40.56,40.69,314700.0,26.5124,26.6426,26.4018,26.4864,314700.0
2009-05-01 09:50:00,40.67,41.12,40.61,40.86,360800.0,26.4734,26.7663,26.4343,26.597,360800.0
2009-05-01 10:00:00,40.87,40.97,40.68,40.75,361500.0,26.6035,26.6686,26.4799,26.5254,361500.0
2009-05-01 10:10:00,40.76,40.92,40.61,40.61,204100.0,26.5319,26.6361,26.4343,26.4343,204100.0
2009-05-01 10:20:00,40.6,40.66,40.43,40.6,201500.0,26.4278,26.4668,26.3171,26.4278,201500.0
2009-05-01 10:30:00,40.6,40.82,40.59,40.75,238700.0,26.4278,26.571,26.4213,26.5254,238700.0
2009-05-01 10:40:00,40.73,40.78,40.63,40.65,132800.0,26.5124,26.545,26.4473,26.4603,132800.0
2009-05-01 10:50:00,40.65,40.87,40.63,40.67,167600.0,26.4603,26.6035,26.4473,26.4734,167600.0
2009-05-01 11:00:00,40.66,40.84,40.65,40.74,152300.0,26.4668,26.584,26.4603,26.5189,152300.0
2009-05-01 11:10:00,40.75,41.0,40.74,40.85,177300.0,26.5254,26.6882,26.5189,26.5905,177300.0
2009-05-01 11:20:00,40.86,41.01,40.74,40.81,92800.0,26.597,26.6947,26.5189,26.5645,92800.0
2009-05-01 11:30:00,40.81,40.81,40.65,40.72,97200.0,26.5645,26.5645,26.4603,26.5059,97200.0
2009-05-01 11:40:00,40.73,40.74,40.53,40.56,115800.0,26.5124,26.5189,26.3822,26.4018,115800.0
2009-05-01 11:50:00,40.56,40.56,40.2,40.24,173700.0,26.4018,26.4018,26.1674,26.1935,173700.0
2009-05-01 12:00:00,40.23,40.38,40.18,40.27,97200.0,26.1869,26.2846,26.1544,26.213,97200.0
2009-05-01 12:10:00,40.27,40.69,40.27,40.45,127900.0,26.213,26.4864,26.213,26.3301,127900.0
2009-05-01 12:20:00,40.44,40.46,40.35,40.35,121300.0,26.3236,26.3367,26.2651,26.2651,121300.0
2009-05-01 12:30:00,40.34,40.47,40.28,40.44,159300.0,26.2585,26.3432,26.2195,26.3236,159300.0
2009-05-01 12:40:00,40.45,40.47,40.07,40.24,209900.0,26.3301,26.3432,26.0828,26.1935,209900.0
2009-05-01 12:50:00,40.24,40.62,40.22,40.51,308400.0,26.1935,26.4408,26.1804,26.3692,308400.0
2009-05-01 13:00:00,40.51,40.54,40.39,40.5,149900.0,26.3692,26.3887,26.2911,26.3627,149900.0
2009-05-01 13:10:00,40.51,40.69,40.5,40.61,257300.0,26.3692,26.4864,26.3627,26.4343,257300.0
2009-05-01 13:20:00,40.61,40.62,40.44,40.58,82900.0,26.4343,26.4408,26.3236,26.4148,82900.0
2009-05-01 13:30:00,40.58,40.64,40.52,40.63,348800.0,26.4148,26.4538,26.3757,26.4473,348800.0
2009-05-01 13:40:00,40.63,40.88,40.48,40.51,354000.0,26.4473,26.61,26.3497,26.3692,354000.0
2009-05-01 13:50:00,40.52,40.65,40.48,40.6,228500.0,26.3757,26.4603,26.3497,26.4278,228500.0
2009-05-01 14:00:00,40.6,40.66,40.55,40.61,114500.0,26.4278,26.4668,26.3952,26.4343,114500.0
2009-05-01 14:10:00,40.61,40.63,40.46,40.46,92300.0,26.4343,26.4473,26.3367,26.3367,92300.0
2009-05-01 14:20:00,40.47,40.6,40.46,40.47,124800.0,26.3432,26.4278,26.3367,26.3432,124800.0
2009-05-01 14:30:00,40.47,40.53,40.35,40.4,266200.0,26.3432,26.3822,26.2651,26.2976,266200.0
2009-05-01 14:40:00,40.42,40.45,40.26,40.35,148400.0,26.3106,26.3301,26.2065,26.2651,148400.0
2009-05-01 14:50:00,40.35,40.43,40.3,40.35,106900.0,26.2651,26.3171,26.2325,26.2651,106900.0
2009-05-01 15:00:00,40.34,40.53,40.3,40.34,150600.0,26.2585,26.3822,26.2325,26.2585,150600.0
2009-05-01 15:10:00,40.33,40.33,40.05,40.08,260000.0,26.252,26.252,26.0698,26.0893,260000.0
2009-05-01 15:20:00,40.08,40.15,39.92,39.97,301700.0,26.0893,26.1349,25.9852,26.0177,301700.0
2009-05-01 15:30:00,39.98,40.01,39.87,39.93,501100.0,26.0242,26.0437,25.9526,25.9917,501100.0
2009-05-01 15:40:00,39.94,40.01,39.74,39.76,563000.0,25.9982,26.0437,25.868,25.881,563000.0
2009-05-01 15:50:00,39.76,40.11,39.76,40.05,703400.0,25.881,26.1088,25.881,26.0698,703400.0
2009-05-04 09:30:00,39.74,40.25,39.49,40.24,779500.0,25.868,26.2,25.7053,26.1935,779500.0
2009-05-04 09:40:00,40.25,40.57,40.2,40.55,296500.0,26.2,26.4083,26.1674,26.3952,296500.0
2009-05-04 09:50:00,40.55,40.88,40.35,40.87,374000.0,26.3952,26.61,26.2651,26.6035,374000.0
2009-05-04 10:00:00,40.87,41.09,40.48,40.54,544100.0,26.6035,26.7467,26.3497,26.3887,544100.0
2009-05-04 10:10:00,40.54,40.91,40.53,40.84,212900.0,26.3887,26.6296,26.3822,26.584,212900.0
2009-05-04 10:20:00,40.85,40.99,40.78,40.85,217800.0,26.5905,26.6817,26.545,26.5905,217800.0
2009-05-04 10:30:00,40.86,41.1,40.82,41.08,107700.0,26.597,26.7533,26.571,26.7402,107700.0
2009-05-04 10:40:00,41.08,41.12,40.81,41.01,242300.0,26.7402,26.7663,26.5645,26.6947,242300.0
2009-05-04 10:50:00,41.01,41.04,40.87,40.87,156200.0,26.6947,26.7142,26.6035,26.6035,156200.0
2009-05-04 11:00:00,40.88,41.37,40.88,41.2,379300.0,26.61,26.929,26.61,26.8183,379300.0
2009-05-04 11:10:00,41.19,41.4,41.13,41.2,186700.0,26.8118,26.9485,26.7728,26.8183,186700.0
2009-05-04 11:20:00,41.21,41.25,40.7,40.88,266000.0,26.8249,26.8509,26.4929,26.61,266000.0
2009-05-04 11:30:00,40.88,40.95,40.8,40.89,77500.0,26.61,26.6556,26.558,26.6166,77500.0
2009-05-04 11:40:00,40.89,40.93,40.72,40.88,84100.0,26.6166,26.6426,26.5059,26.61,84100.0
2009-05-04 11:50:00,40.89,40.92,40.68,40.78,112000.0,26.6166,26.6361,26.4799,26.545,112000.0
2009-05-04 12:00:00,40.78,41.05,40.69,40.71,132800.0,26.545,26.7207,26.4864,26.4994,132800.0
2009-05-04 12:10:00,40.72,40.78,40.58,40.66,131000.0,26.5059,26.545,26.4148,26.4668,131000.0
2009-05-04 12:20:00,40.66,40.74,40.49,40.55,183400.0,26.4668,26.5189,26.3562,26.3952,183400.0
2009-05-04 12:30:00,40.55,40.72,40.53,40.68,106100.0,26.3952,26.5059,26.3822,26.4799,106100.0
2009-05-04 12:40:00,40.68,40.86,40.62,40.73,75900.0,26.4799,26.597,26.4408,26.5124,75900.0
2009-05-04 12:50:00,40.73,40.73,40.55,40.61,87600.0,26.5124,26.5124,26.3952,26.4343,87600.0
2009-05-04 13:00:00,40.62,40.85,40.57,40.76,109600.0,26.4408,26.5905,26.4083,26.5319,109600.0
2009-05-04 13:10:00,40.77,40.87,40.7,40.78,75600.0,26.5384,26.6035,26.4929,26.545,75600.0
2009-05-04 13:20:00,40.79,41.02,40.79,40.91,139600.0,26.5515,26.7012,26.5515,26.6296,139600.0
2009-05-04 13:30:00,40.92,41.14,40.92,40.99,93600.0,26.6361,26.7793,26.6361,26.6817,93600.0
2009-05-04 13:40:00,41.0,41.13,41.0,41.01,81700.0,26.6882,26.7728,26.6882,26.6947,81700.0
2009-05-04 13:50:00,41.01,41.05,40.88,41.04,87800.0,26.6947,26.7207,26.61,26.7142,87800.0
2009-05-04 14:00:00,41.04,41.09,40.87,40.87,108400.0,26.7142,26.7467,26.6035,26.6035,108400.0
2009-05-04 14:10:00,40.87,41.11,40.84,41.04,161800.0,26.6035,26.7598,26.584,26.7142,161800.0
2009-05-04 14:20:00,41.03,41.06,40.84,40.99,226600.0,26.7077,26.7272,26.584,26.6817,226600.0
2009-05-04 14:30:00,40.99,40.99,40.49,40.5,543800.0,26.6817,26.6817,26.3562,26.3627,543800.0
2009-05-04 14:40:00,40.5,40.51,40.21,40.35,527500.0,26.3627,26.3692,26.1739,26.2651,527500.0
2009-05-04 14:50:00,40.35,40.4,39.9,40.1,603700.0,26.2651,26.2976,25.9721,26.1023,603700.0
2009-05-04 15:00:00,40.11,40.38,40.1,40.29,251000.0,26.1088,26.2846,26.1023,26.226,251000.0
2009-05-04 15:10:00,40.3,40.47,40.27,40.39,230300.0,26.2325,26.3432,26.213,26.2911,230300.0
2009-05-04 15:20:00,40.39,40.42,40.24,40.28,190000.0,26.2911,26.3106,26.1935,26.2195,190000.0
2009-05-04 15:30:00,40.28,40.39,40.06,40.13,287300.0,26.2195,26.2911,26.0763,26.1219,287300.0
2009-05-04 15:40:00,40.13,40.35,40.11,40.28,385100.0,26.1219,26.2651,26.1088,26.2195,385100.0
2009-05-04 15:50:00,40.28,40.6,40.28,40.6,597400.0,26.2195,26.4278,26.2195,26.4278,597400.0
2009-05-05 09:30:00,40.55,40.92,40.0,40.84,369500.0,26.3952,26.6361,26.0372,26.584,369500.0
2009-05-05 09:40:00,40.84,40.9,40.57,40.74,285400.0,26.584,26.6231,26.4083,26.5189,285400.0
2009-05-05 09:50:00,40.75,41.16,40.67,41.09,281200.0,26.5254,26.7923,26.4734,26.7467,281200.0
2009-05-05 10:00:00,41.09,41.36,40.95,40.98,348300.0,26.7467,26.9225,26.6556,26.6751,348300.0
2009-05-05 10:10:00,40.98,41.34,40.98,41.31,259600.0,26.6751,26.9095,26.6751,26.8899,259600.0
2009-05-05 10:20:00,41.31,41.31,40.8,40.87,241800.0,26.8899,26.8899,26.558,26.6035,241800.0
2009-05-05 10:30:00,40.87,40.93,40.74,40.76,213000.0,26.6035,26.6426,26.5189,26.5319,213000.0
2009-05-05 10:40:00,40.77,40.85,40.65,40.73,120300.0,26.5384,26.5905,26.4603,26.5124,120300.0
2009-05-05 10:50:00,40.73,40.81,40.69,40.74,96200.0,26.5124,26.5645,26.4864,26.5189,96200.0
2009-05-05 11:00:00,40.74,41.03,40.74,40.94,152600.0,26.5189,26.7077,26.5189,26.6491,152600.0
2009-05-05 11:10:00,40.93,41.03,40.87,40.99,127500.0,26.6426,26.7077,26.6035,26.6817,127500.0
2009-05-05 11:20:00,41.0,41.1,40.83,41.06,139000.0,26.6882,26.7533,26.5775,26.7272,139000.0
2009-05-05 11:30:00,41.07,41.27,41.03,41.23,154800.0,26.7337,26.8639,26.7077,26.8379,154800.0
2009-05-05 11:40:00,41.23,41.25,41.1,41.15,50800.0,26.8379,26.8509,26.7533,26.7858,50800.0
2009-05-05 11:50:00,41.14,41.19,41.06,41.13,108400.0,26.7793,26.8118,26.7272,26.7728,108400.0
2009-05-05 12:00:00,41.13,41.15,41.08,41.12,122000.0,26.7728,26.7858,26.7402,26.7663,122000.0
2009-05-05 12:10:00,41.12,41.16,41.02,41.15,130600.0,26.7663,26.7923,26.7012,26.7858,130600.0
2009-05-05 12:20:00,41.14,41.18,41.12,41.18,157900.0,26.7793,26.8053,26.7663,26.8053,157900.0
2009-05-05 12:30:00,41.17,41.21,41.02,41.08,187400.0,26.7988,26.8249,26.7012,26.7402,187400.0
2009-05-05 12:40:00,41.08,41.09,40.98,41.04,120300.0,26.7402,26.7467,26.6751,26.7142,120300.0
2009-05-05 12:50:00,41.04,41.05,40.88,40.95,82900.0,26.7142,26.7207,26.61,26.6556,82900.0
2009-05-05 13:00:00,40.95,41.14,40.95,41.08,123900.0,26.6556,26.7793,26.6556,26.7402,123900.0
2009-05-05 13:10:00,41.08,41.17,41.0,41.13,162000.0,26.7402,26.7988,26.6882,26.7728,162000.0
2009-05-05 13:20:00,41.12,41.18,40.9,40.91,167800.0,26.7663,26.8053,26.6231,26.6296,167800.0
2009-05-05 13:30:00,40.92,40.98,40.9,40.91,69100.0,26.6361,26.6751,26.6231,26.6296,69100.0
2009-05-05 13:40:00,40.93,40.97,40.9,40.96,87100.0,26.6426,26.6686,26.6231,26.6621,87100.0
2009-05-05 13:50:00,40.96,41.06,40.93,40.94,88500.0,26.6621,26.7272,26.6426,26.6491,88500.0
2009-05-05 14:00:00,40.93,41.01,40.9,40.95,178200.0,26.6426,26.6947,26.6231,26.6556,178200.0
2009-05-05 14:10:00,40.96,41.14,40.74,41.04,164700.0,26.6621,26.7793,26.5189,26.7142,164700.0
2009-05-05 14:20:00,41.05,41.05,40.81,40.93,245600.0,26.7207,26.7207,26.5645,26.6426,245600.0
2009-05-05 14:30:00,40.93,41.05,40.9,40.95,214200.0,26.6426,26.7207,26.6231,26.6556,214200.0
2009-05-05 14:40:00,40.94,41.11,40.91,41.06,87000.0,26.6491,26.7598,26.6296,26.7272,87000.0
2009-05-05 14:50:00,41.06,41.16,40.99,40.99,107500.0,26.7272,26.7923,26.6817,26.6817,107500.0
2009-05-05 15:00:00,41.0,41.23,40.97,41.1,119600.0,26.6882,26.8379,26.6686,26.7533,119600.0
2009-05-05 15:10:00,41.09,41.1,40.94,41.09,159700.0,26.7467,26.7533,26.6491,26.7467,159700.0
2009-05-05 15:20:00,41.08,41.18,40.98,41.14,196300.0,26.7402,26.8053,26.6751,26.7793,196300.0
2009-05-05 15:30:00,41.14,41.29,41.11,41.14,285600.0,26.7793,26.8769,26.7598,26.7793,285600.0
2009-05-05 15:40:00,41.14,41.35,41.13,41.32,331700.0,26.7793,26.916,26.7728,26.8965,331700.0
2009-05-05 15:50:00,41.32,41.36,41.14,41.31,576500.0,26.8965,26.9225,26.7793,26.8899,576500.0
2009-05-06 09:30:00,41.8,42.55,41.79,42.02,554700.0,27.2089,27.6971,27.2024,27.3521,554700.0
2009-05-06 09:40:00,42.02,42.02,41.45,41.58,415100.0,27.3521,27.3521,26.9811,27.0657,415100.0
2009-05-06 09:50:00,41.58,42.02,41.55,41.62,224700.0,27.0657,27.3521,27.0462,27.0917,224700.0
2009-05-06 10:00:00,41.63,41.65,41.14,41.19,620700.0,27.0982,27.1113,26.7793,26.8118,620700.0
2009-05-06 10:10:00,41.2,41.44,41.01,41.07,281300.0,26.8183,26.9746,26.6947,26.7337,281300.0
2009-05-06 10:20:00,41.08,41.11,40.7,40.7,432600.0,26.7402,26.7598,26.4929,26.4929,432600.0
2009-05-06 10:30:00,40.7,40.8,40.48,40.59,303900.0,26.4929,26.558,26.3497,26.4213,303900.0
2009-05-06 10:40:00,40.6,40.71,40.49,40.54,133000.0,26.4278,26.4994,26.3562,26.3887,133000.0
2009-05-06 10:50:00,40.53,40.75,40.33,40.71,234100.0,26.3822,26.5254,26.252,26.4994,234100.0
2009-05-06 11:00:00,40.71,40.8,40.46,40.47,209300.0,26.4994,26.558,26.3367,26.3432,209300.0
2009-05-06 11:10:00,40.47,40.55,40.07,40.07,244500.0,26.3432,26.3952,26.0828,26.0828,244500.0
2009-05-06 11:20:00,40.07,40.28,39.97,40.28,232100.0,26.0828,26.2195,26.0177,26.2195,232100.0
2009-05-06 11:30:00,40.28,40.53,40.14,40.5,162700.0,26.2195,26.3822,26.1284,26.3627,162700.0
2009-05-06 11:40:00,40.5,40.68,40.42,40.66,149000.0,26.3627,26.4799,26.3106,26.4668,149000.0
2009-05-06 11:50:00,40.65,41.04,40.62,41.03,321500.0,26.4603,26.7142,26.4408,26.7077,321500.0
2009-05-06 12:00:00,41.03,41.09,40.85,40.92,127700.0,26.7077,26.7467,26.5905,26.6361,127700.0
2009-05-06 12:10:00,40.93,41.2,40.92,41.11,183400.0,26.6426,26.8183,26.6361,26.7598,183400.0
2009-05-06 12:20:00,41.09,41.18,40.95,41.14,148900.0,26.7467,26.8053,26.6556,26.7793,148900.0
2009-05-06 12:30:00,41.16,41.17,40.85,40.85,115000.0,26.7923,26.7988,26.5905,26.5905,115000.0
2009-05-06 12:40:00,40.85,41.0,40.84,40.94,78100.0,26.5905,26.6882,26.584,26.6491,78100.0
2009-05-06 12:50:00,40.94,41.0,40.72,40.79,116600.0,26.6491,26.6882,26.5059,26.5515,116600.0
2009-05-06 13:00:00,40.79,40.82,40.6,40.7,112100.0,26.5515,26.571,26.4278,26.4929,112100.0
2009-05-06 13:10:00,40.68,40.91,40.66,40.89,118400.0,26.4799,26.6296,26.4668,26.6166,118400.0
2009-05-06 13:20:00,40.9,41.0,40.66,40.66,158100.0,26.6231,26.6882,26.4668,26.4668,158100.0
2009-05-06 13:30:00,40.65,40.89,40.63,40.78,193700.0,26.4603,26.6166,26.4473,26.545,193700.0
2009-05-06 13:40:00,40.79,40.97,40.71,40.86,172100.0,26.5515,26.6686,26.4994,26.597,172100.0
2009-05-06 13:50:00,40.86,41.26,40.83,41.19,286300.0,26.597,26.8574,26.5775,26.8118,286300.0
2009-05-06 14:00:00,41.19,41.43,41.18,41.38,274300.0,26.8118,26.9681,26.8053,26.9355,274300.0
2009-05-06 14:10:00,41.38,41.43,41.25,41.27,121500.0,26.9355,26.9681,26.8509,26.8639,121500.0
2009-05-06 14:20:00,41.28,41.52,41.26,41.48,187700.0,26.8704,27.0266,26.8574,27.0006,187700.0
2009-05-06 14:30:00,41.48,41.64,41.42,41.49,201400.0,27.0006,27.1048,26.9616,27.0071,201400.0
2009-05-06 14:40:00,41.49,41.67,41.41,41.63,309800.0,27.0071,27.1243,26.955,27.0982,309800.0
2009-05-06 14:50:00,41.63,41.65,41.36,41.46,194700.0,27.0982,27.1113,26.9225,26.9876,194700.0
2009-05-06 15:00:00,41.44,41.58,41.33,41.47,192300.0,26.9746,27.0657,26.903,26.9941,192300.0
2009-05-06 15:10:00,41.46,41.47,41.3,41.33,263300.0,26.9876,26.9941,26.8834,26.903,263300.0
2009-05-06 15:20:00,41.34,41.44,41.11,41.27,338700.0,26.9095,26.9746,26.7598,26.8639,338700.0
2009-05-06 15:30:00,41.26,41.29,40.92,41.01,463700.0,26.8574,26.8769,26.6361,26.6947,463700.0
2009-05-06 15:40:00,41.01,41.26,41.01,41.22,441500.0,26.6947,26.8574,26.6947,26.8314,441500.0
2009-05-06 15:50:00,41.26,41.56,41.17,41.53,676700.0,26.8574,27.0527,26.7988,27.0332,676700.0
2009-05-07 09:30:00,43.71,43.71,42.97,43.17,1109900.0,28.4522,28.4522,27.9705,28.1007,1109900.0
2009-05-07 09:40:00,43.22,43.85,42.7,42.71,741200.0,28.1332,28.5433,27.7947,27.8013,741200.0
2009-05-07 09:50:00,42.71,43.03,42.5,42.96,741400.0,27.8013,28.0095,27.6646,27.964,741400.0
2009-05-07 10:00:00,42.95,43.1,42.85,42.98,664600.0,27.9575,28.0551,27.8924,27.977,664600.0
2009-05-07 10:10:00,42.98,42.99,42.56,42.74,552300.0,27.977,27.9835,27.7036,27.8208,552300.0
2009-05-07 10:20:00,42.73,42.82,42.52,42.6,530500.0,27.8143,27.8729,27.6776,27.7296,530500.0
2009-05-07 10:30:00,42.61,42.7,42.46,42.6,332300.0,27.7362,27.7947,27.6385,27.7296,332300.0
2009-05-07 10:40:00,42.6,42.7,42.29,42.7,596800.0,27.7296,27.7947,27.5279,27.7947,596800.0
2009-05-07 10:50:00,42.69,42.76,42.6,42.65,282600.0,27.7882,27.8338,27.7296,27.7622,282600.0
2009-05-07 11:00:00,42.67,42.82,42.42,42.56,264900.0,27.7752,27.8729,27.6125,27.7036,264900.0
2009-05-07 11:10:00,42.56,42.8,42.54,42.6,274100.0,27.7036,27.8598,27.6906,27.7296,274100.0
2009-05-07 11:20:00,42.61,42.7,42.49,42.69,231000.0,27.7362,27.7947,27.658,27.7882,231000.0
2009-05-07 11:30:00,42.67,42.79,42.59,42.7,287700.0,27.7752,27.8533,27.7231,27.7947,287700.0
2009-05-07 11:40:00,42.7,42.74,42.62,42.7,133300.0,27.7947,27.8208,27.7427,27.7947,133300.0
2009-05-07 11:50:00,42.7,42.79,42.65,42.78,176100.0,27.7947,27.8533,27.7622,27.8468,176100.0
2009-05-07 12:00:00,42.77,42.77,42.54,42.54,105900.0,27.8403,27.8403,27.6906,27.6906,105900.0
2009-05-07 12:10:00,42.54,42.65,42.38,42.54,205800.0,27.6906,27.7622,27.5864,27.6906,205800.0
2009-05-07 12:20:00,42.53,42.7,42.51,42.68,107600.0,27.6841,27.7947,27.6711,27.7817,107600.0
2009-05-07 12:30:00,42.69,42.88,42.66,42.82,162000.0,27.7882,27.9119,27.7687,27.8729,162000.0
2009-05-07 12:40:00,42.81,43.01,42.81,43.0,184000.0,27.8663,27.9965,27.8663,27.99,184000.0
2009-05-07 12:50:00,43.0,43.05,42.89,42.9,117500.0,27.99,28.0226,27.9184,27.9249,117500.0
2009-05-07 13:00:00,42.91,42.94,42.6,42.6,222700.0,27.9314,27.951,27.7296,27.7296,222700.0
2009-05-07 13:10:00,42.61,42.62,42.45,42.48,125400.0,27.7362,27.7427,27.632,27.6515,125400.0
2009-05-07 13:20:00,42.49,42.55,42.45,42.47,156200.0,27.658,27.6971,27.632,27.645,156200.0
2009-05-07 13:30:00,42.47,42.49,42.3,42.35,147800.0,27.645,27.658,27.5344,27.5669,147800.0
2009-05-07 13:40:00,42.35,42.38,42.28,42.33,121600.0,27.5669,27.5864,27.5214,27.5539,121600.0
2009-05-07 13:50:00,42.32,42.32,42.09,42.28,320600.0,27.5474,27.5474,27.3977,27.5214,320600.0
2009-05-07 14:00:00,42.28,42.3,42.1,42.27,253200.0,27.5214,27.5344,27.4042,27.5148,253200.0
2009-05-07 14:10:00,42.28,42.28,41.92,42.14,224100.0,27.5214,27.5214,27.287,27.4302,224100.0
2009-05-07 14:20:00,42.14,42.32,42.1,42.29,143200.0,27.4302,27.5474,27.4042,27.5279,143200.0
2009-05-07 14:30:00,42.3,42.31,42.02,42.07,176700.0,27.5344,27.5409,27.3521,27.3847,176700.0
2009-05-07 14:40:00,42.08,42.3,41.99,42.3,275800.0,27.3912,27.5344,27.3326,27.5344,275800.0
2009-05-07 14:50:00,42.3,42.37,42.15,42.32,278500.0,27.5344,27.5799,27.4367,27.5474,278500.0
2009-05-07 15:00:00,42.32,42.42,42.17,42.3,260500.0,27.5474,27.6125,27.4497,27.5344,260500.0
2009-05-07 15:10:00,42.3,42.58,42.25,42.53,423900.0,27.5344,27.7166,27.5018,27.6841,423900.0
2009-05-07 15:20:00,42.53,42.74,42.5,42.62,383300.0,27.6841,27.8208,27.6646,27.7427,383300.0
2009-05-07 15:30:00,42.62,42.68,42.37,42.55,673900.0,27.7427,27.7817,27.5799,27.6971,673900.0
2009-05-07 15:40:00,42.55,42.7,42.38,42.68,595300.0,27.6971,27.7947,27.5864,27.7817,595300.0
2009-05-07 15:50:00,42.68,42.76,42.6,42.68,1113000.0,27.7817,27.8338,27.7296,27.7817,1113000.0
2009-05-08 09:30:00,43.82,44.45,43.54,44.38,814400.0,28.5238,28.9339,28.3415,28.8883,814400.0
2009-05-08 09:40:00,44.38,44.65,44.25,44.4,596900.0,28.8883,29.0641,28.8037,28.9013,596900.0
2009-05-08 09:50:00,44.39,44.5,44.06,44.12,676000.0,28.8948,28.9664,28.68,28.7191,676000.0
2009-05-08 10:00:00,44.12,44.15,43.88,44.0,650300.0,28.7191,28.7386,28.5628,28.641,650300.0
2009-05-08 10:10:00,44.0,44.02,43.26,43.46,840000.0,28.641,28.654,28.1593,28.2894,840000.0
2009-05-08 10:20:00,43.46,43.51,43.08,43.4,543400.0,28.2894,28.322,28.0421,28.2504,543400.0
2009-05-08 10:30:00,43.4,43.54,43.15,43.3,378000.0,28.2504,28.3415,28.0877,28.1853,378000.0
2009-05-08 10:40:00,43.31,43.56,43.31,43.51,360200.0,28.1918,28.3545,28.1918,28.322,360200.0
2009-05-08 10:50:00,43.5,43.5,43.2,43.46,359300.0,28.3155,28.3155,28.1202,28.2894,359300.0
2009-05-08 11:00:00,43.46,43.68,43.45,43.51,237900.0,28.2894,28.4327,28.2829,28.322,237900.0
2009-05-08 11:10:00,43.51,43.8,43.51,43.72,247400.0,28.322,28.5108,28.322,28.4587,247400.0
2009-05-08 11:20:00,43.72,43.8,43.49,43.49,272100.0,28.4587,28.5108,28.309,28.309,272100.0
2009-05-08 11:30:00,43.49,43.51,43.28,43.29,138300.0,28.309,28.322,28.1723,28.1788,138300.0
2009-05-08 11:40:00,43.28,43.43,43.21,43.32,186000.0,28.1723,28.2699,28.1267,28.1983,186000.0
2009-05-08 11:50:00,43.32,43.36,43.16,43.28,166300.0,28.1983,28.2244,28.0942,28.1723,166300.0
2009-05-08 12:00:00,43.28,43.61,43.28,43.55,118800.0,28.1723,28.3871,28.1723,28.348,118800.0
2009-05-08 12:10:00,43.56,43.87,43.55,43.83,214900.0,28.3545,28.5563,28.348,28.5303,214900.0
2009-05-08 12:20:00,43.84,43.92,43.59,43.6,110700.0,28.5368,28.5889,28.3741,28.3806,110700.0
2009-05-08 12:30:00,43.6,43.78,43.48,43.74,206900.0,28.3806,28.4977,28.3025,28.4717,206900.0
2009-05-08 12:40:00,43.74,43.76,43.45,43.47,100000.0,28.4717,28.4847,28.2829,28.296,100000.0
2009-05-08 12:50:00,43.46,43.75,43.4,43.71,116400.0,28.2894,28.4782,28.2504,28.4522,116400.0
2009-05-08 13:00:00,43.71,43.72,43.48,43.53,104200.0,28.4522,28.4587,28.3025,28.335,104200.0
2009-05-08 13:10:00,43.52,43.6,43.48,43.56,81000.0,28.3285,28.3806,28.3025,28.3545,81000.0
2009-05-08 13:20:00,43.57,43.68,43.5,43.59,163200.0,28.3611,28.4327,28.3155,28.3741,163200.0
2009-05-08 13:30:00,43.59,43.6,43.41,43.59,183500.0,28.3741,28.3806,28.2569,28.3741,183500.0
2009-05-08 13:40:00,43.59,43.64,43.35,43.48,298900.0,28.3741,28.4066,28.2178,28.3025,298900.0
2009-05-08 13:50:00,43.48,43.48,43.29,43.34,91700.0,28.3025,28.3025,28.1788,28.2113,91700.0
2009-05-08 14:00:00,43.33,43.54,43.33,43.49,124300.0,28.2048,28.3415,28.2048,28.309,124300.0
2009-05-08 14:10:00,43.49,43.78,43.47,43.74,260000.0,28.309,28.4977,28.296,28.4717,260000.0
2009-05-08 14:20:00,43.73,43.87,43.72,43.74,165400.0,28.4652,28.5563,28.4587,28.4717,165400.0
2009-05-08 14:30:00,43.75,43.92,43.73,43.89,116500.0,28.4782,28.5889,28.4652,28.5693,116500.0
2009-05-08 14:40:00,43.89,44.0,43.62,43.97,155900.0,28.5693,28.641,28.3936,28.6214,155900.0
2009-05-08 14:50:00,43.97,44.0,43.81,43.87,169100.0,28.6214,28.641,28.5173,28.5563,169100.0
2009-05-08 15:00:00,43.88,43.96,43.6,43.74,191500.0,28.5628,28.6149,28.3806,28.4717,191500.0
2009-05-08 15:10:00,43.74,43.77,43.52,43.61,201900.0,28.4717,28.4912,28.3285,28.3871,201900.0
2009-05-08 15:20:00,43.62,43.88,43.62,43.71,203000.0,28.3936,28.5628,28.3936,28.4522,203000.0
2009-05-08 15:30:00,43.71,43.81,43.57,43.62,345500.0,28.4522,28.5173,28.3611,28.3936,345500.0
2009-05-08 15:40:00,43.62,43.79,43.59,43.62,355000.0,28.3936,28.5043,28.3741,28.3936,355000.0
2009-05-08 15:50:00,43.61,43.78,43.54,43.75,710000.0,28.3871,28.4977,28.3415,28.4782,710000.0
2009-05-11 09:30:00,43.04,43.59,42.8,42.92,271500.0,28.0161,28.3741,27.8598,27.9379,271500.0
2009-05-11 09:40:00,42.95,43.07,42.6,42.8,293700.0,27.9575,28.0356,27.7296,27.8598,293700.0
2009-05-11 09:50:00,42.79,43.12,42.72,42.98,283200.0,27.8533,28.0681,27.8078,27.977,283200.0
2009-05-11 10:00:00,42.98,42.98,42.71,42.75,343900.0,27.977,27.977,27.8013,27.8273,343900.0
2009-05-11 10:10:00,42.74,43.25,42.74,43.22,292100.0,27.8208,28.1528,27.8208,28.1332,292100.0
2009-05-11 10:20:00,43.22,43.43,43.16,43.16,279000.0,28.1332,28.2699,28.0942,28.0942,279000.0
2009-05-11 10:30:00,43.17,43.8,43.02,43.74,366000.0,28.1007,28.5108,28.003,28.4717,366000.0
2009-05-11 10:40:00,43.73,43.93,43.62,43.73,296900.0,28.4652,28.5954,28.3936,28.4652,296900.0
2009-05-11 10:50:00,43.73,43.77,43.41,43.45,213300.0,28.4652,28.4912,28.2569,28.2829,213300.0
2009-05-11 11:00:00,43.46,43.7,43.39,43.61,131500.0,28.2894,28.4457,28.2439,28.3871,131500.0
2009-05-11 11:10:00,43.6,43.77,43.57,43.75,117800.0,28.3806,28.4912,28.3611,28.4782,117800.0
2009-05-11 11:20:00,43.75,43.83,43.53,43.66,115600.0,28.4782,28.5303,28.335,28.4196,115600.0
2009-05-11 11:30:00,43.65,43.73,43.45,43.49,181000.0,28.4131,28.4652,28.2829,28.309,181000.0
2009-05-11 11:40:00,43.48,43.52,43.31,43.43,161700.0,28.3025,28.3285,28.1918,28.2699,161700.0
2009-05-11 11:50:00,43.44,43.47,43.3,43.32,122400.0,28.2764,28.296,28.1853,28.1983,122400.0
2009-05-11 12:00:00,43.33,43.55,43.26,43.51,123600.0,28.2048,28.348,28.1593,28.322,123600.0
2009-05-11 12:10:00,43.5,43.52,43.35,43.51,88000.0,28.3155,28.3285,28.2178,28.322,88000.0
2009-05-11 12:20:00,43.52,43.57,43.44,43.46,142500.0,28.3285,28.3611,28.2764,28.2894,142500.0
2009-05-11 12:30:00,43.46,43.48,43.42,43.47,89700.0,28.2894,28.3025,28.2634,28.296,89700.0
2009-05-11 12:40:00,43.47,43.62,43.43,43.54,202600.0,28.296,28.3936,28.2699,28.3415,202600.0
2009-05-11 12:50:00,43.54,43.57,43.45,43.53,91600.0,28.3415,28.3611,28.2829,28.335,91600.0
2009-05-11 13:00:00,43.52,43.59,43.42,43.58,85700.0,28.3285,28.3741,28.2634,28.3676,85700.0
2009-05-11 13:10:00,43.59,43.75,43.56,43.74,107000.0,28.3741,28.4782,28.3545,28.4717,107000.0
2009-05-11 13:20:00,43.75,43.8,43.71,43.79,162600.0,28.4782,28.5108,28.4522,28.5043,162600.0
2009-05-11 13:30:00,43.77,43.87,43.74,43.86,182100.0,28.4912,28.5563,28.4717,28.5498,182100.0
2009-05-11 13:40:00,43.85,43.98,43.84,43.92,124400.0,28.5433,28.6279,28.5368,28.5889,124400.0
2009-05-11 13:50:00,43.91,43.95,43.81,43.83,107200.0,28.5824,28.6084,28.5173,28.5303,107200.0
2009-05-11 14:00:00,43.82,43.83,43.63,43.77,133200.0,28.5238,28.5303,28.4001,28.4912,133200.0
2009-05-11 14:10:00,43.77,43.82,43.66,43.67,89800.0,28.4912,28.5238,28.4196,28.4261,89800.0
2009-05-11 14:20:00,43.67,43.67,43.52,43.59,141800.0,28.4261,28.4261,28.3285,28.3741,141800.0
2009-05-11 14:30:00,43.59,43.64,43.46,43.51,240800.0,28.3741,28.4066,28.2894,28.322,240800.0
2009-05-11 14:40:00,43.51,43.53,43.44,43.5,216600.0,28.322,28.335,28.2764,28.3155,216600.0
2009-05-11 14:50:00,43.51,43.58,43.43,43.5,185000.0,28.322,28.3676,28.2699,28.3155,185000.0
2009-05-11 15:00:00,43.49,43.5,43.32,43.37,216000.0,28.309,28.3155,28.1983,28.2309,216000.0
2009-05-11 15:10:00,43.37,43.45,43.3,43.37,246400.0,28.2309,28.2829,28.1853,28.2309,246400.0
2009-05-11 15:20:00,43.38,43.38,43.03,43.12,267100.0,28.2374,28.2374,28.0095,28.0681,267100.0
2009-05-11 15:30:00,43.11,43.12,42.97,43.0,337200.0,28.0616,28.0681,27.9705,27.99,337200.0
2009-05-11 15:40:00,43.0,43.05,42.79,42.9,606400.0,27.99,28.0226,27.8533,27.9249,606400.0
2009-05-11 15:50:00,42.9,42.94,42.62,42.74,997700.0,27.9249,27.951,27.7427,27.8208,997700.0
2009-05-12 09:30:00,43.02,43.34,42.9,42.91,346600.0,28.003,28.2113,27.9249,27.9314,346600.0
2009-05-12 09:40:00,42.92,43.12,42.15,42.39,492500.0,27.9379,28.0681,27.4367,27.593,492500.0
2009-05-12 09:50:00,42.39,42.56,42.18,42.44,231400.0,27.593,27.7036,27.4563,27.6255,231400.0
2009-05-12 10:00:00,42.43,42.55,42.19,42.21,204900.0,27.619,27.6971,27.4628,27.4758,204900.0
2009-05-12 10:10:00,42.21,42.21,41.97,42.1,292800.0,27.4758,27.4758,27.3196,27.4042,292800.0
2009-05-12 10:20:00,42.08,42.15,41.87,41.89,223300.0,27.3912,27.4367,27.2545,27.2675,223300.0
2009-05-12 10:30:00,41.88,42.0,41.74,41.91,265300.0,27.261,27.3391,27.1698,27.2805,265300.0
2009-05-12 10:40:00,41.91,42.14,41.76,42.12,136000.0,27.2805,27.4302,27.1829,27.4172,136000.0
2009-05-12 10:50:00,42.12,42.21,42.0,42.2,140300.0,27.4172,27.4758,27.3391,27.4693,140300.0
2009-05-12 11:00:00,42.21,42.34,42.1,42.1,113400.0,27.4758,27.5604,27.4042,27.4042,113400.0
2009-05-12 11:10:00,42.09,42.13,41.8,41.83,213200.0,27.3977,27.4237,27.2089,27.2284,213200.0
2009-05-12 11:20:00,41.82,41.83,41.68,41.72,210600.0,27.2219,27.2284,27.1308,27.1568,210600.0
2009-05-12 11:30:00,41.72,41.81,41.56,41.81,181900.0,27.1568,27.2154,27.0527,27.2154,181900.0
2009-05-12 11:40:00,41.8,41.89,41.78,41.84,167900.0,27.2089,27.2675,27.1959,27.2349,167900.0
2009-05-12 11:50:00,41.84,41.9,41.81,41.83,185700.0,27.2349,27.274,27.2154,27.2284,185700.0
2009-05-12 12:00:00,41.82,41.85,41.5,41.65,356600.0,27.2219,27.2415,27.0136,27.1113,356600.0
2009-05-12 12:10:00,41.66,41.96,41.65,41.85,363800.0,27.1178,27.3131,27.1113,27.2415,363800.0
2009-05-12 12:20:00,41.84,41.93,41.8,41.89,120900.0,27.2349,27.2935,27.2089,27.2675,120900.0
2009-05-12 12:30:00,41.88,42.05,41.88,41.99,113700.0,27.261,27.3716,27.261,27.3326,113700.0
2009-05-12 12:40:00,42.0,42.11,41.94,42.06,120600.0,27.3391,27.4107,27.3,27.3781,120600.0
2009-05-12 12:50:00,42.05,42.07,41.82,41.83,116900.0,27.3716,27.3847,27.2219,27.2284,116900.0
2009-05-12 13:00:00,41.81,41.99,41.8,41.86,68500.0,27.2154,27.3326,27.2089,27.248,68500.0
2009-05-12 13:10:00,41.86,41.92,41.77,41.88,101600.0,27.248,27.287,27.1894,27.261,101600.0
2009-05-12 13:20:00,41.87,42.02,41.86,41.9,96800.0,27.2545,27.3521,27.248,27.274,96800.0
2009-05-12 13:30:00,41.91,42.21,41.82,42.15,96300.0,27.2805,27.4758,27.2219,27.4367,96300.0
2009-05-12 13:40:00,42.16,42.25,42.13,42.18,98900.0,27.4432,27.5018,27.4237,27.4563,98900.0
2009-05-12 13:50:00,42.18,42.2,42.01,42.07,73000.0,27.4563,27.4693,27.3456,27.3847,73000.0
2009-05-12 14:00:00,42.06,42.34,42.03,42.31,92100.0,27.3781,27.5604,27.3586,27.5409,92100.0
2009-05-12 14:10:00,42.31,42.4,42.29,42.37,210400.0,27.5409,27.5995,27.5279,27.5799,210400.0
2009-05-12 14:20:00,42.36,42.46,42.25,42.27,214400.0,27.5734,27.6385,27.5018,27.5148,214400.0
2009-05-12 14:30:00,42.26,42.38,42.14,42.38,144000.0,27.5083,27.5864,27.4302,27.5864,144000.0
2009-05-12 14:40:00,42.36,42.53,42.34,42.42,166700.0,27.5734,27.6841,27.5604,27.6125,166700.0
2009-05-12 14:50:00,42.42,42.71,42.42,42.69,323700.0,27.6125,27.8013,27.6125,27.7882,323700.0
2009-05-12 15:00:00,42.7,42.85,42.56,42.65,285900.0,27.7947,27.8924,27.7036,27.7622,285900.0
2009-05-12 15:10:00,42.66,42.67,42.44,42.58,208300.0,27.7687,27.7752,27.6255,27.7166,208300.0
2009-05-12 15:20:00,42.58,42.88,42.54,42.64,255400.0,27.7166,27.9119,27.6906,27.7557,255400.0
2009-05-12 15:30:00,42.63,42.71,42.51,42.55,241700.0,27.7492,27.8013,27.6711,27.6971,241700.0
2009-05-12 15:40:00,42.55,42.64,42.44,42.5,249600.0,27.6971,27.7557,27.6255,27.6646,249600.0
2009-05-12 15:50:00,42.5,42.52,42.29,42.5,502400.0,27.6646,27.6776,27.5279,27.6646,502400.0
2009-05-13 09:30:00,41.88,41.88,40.63,40.74,640600.0,27.261,27.261,26.4473,26.5189,640600.0
2009-05-13 09:40:00,40.75,41.13,40.52,41.08,649900.0,26.5254,26.7728,26.3757,26.7402,649900.0
2009-05-13 09:50:00,41.12,41.25,40.8,40.85,357600.0,26.7663,26.8509,26.558,26.5905,357600.0
2009-05-13 10:00:00,40.85,41.04,40.81,41.0,450500.0,26.5905,26.7142,26.5645,26.6882,450500.0
2009-05-13 10:10:00,41.01,41.51,40.97,41.27,435500.0,26.6947,27.0201,26.6686,26.8639,435500.0
2009-05-13 10:20:00,41.27,41.46,41.05,41.3,275600.0,26.8639,26.9876,26.7207,26.8834,275600.0
2009-05-13 10:30:00,41.29,41.34,40.87,40.98,270800.0,26.8769,26.9095,26.6035,26.6751,270800.0
2009-05-13 10:40:00,40.97,41.05,40.9,41.04,179700.0,26.6686,26.7207,26.6231,26.7142,179700.0
2009-05-13 10:50:00,41.05,41.19,40.95,40.96,162600.0,26.7207,26.8118,26.6556,26.6621,162600.0
2009-05-13 11:00:00,40.97,41.09,40.74,40.78,182600.0,26.6686,26.7467,26.5189,26.545,182600.0
2009-05-13 11:10:00,40.77,40.83,40.6,40.65,241100.0,26.5384,26.5775,26.4278,26.4603,241100.0
2009-05-13 11:20:00,40.65,40.9,40.65,40.87,189200.0,26.4603,26.6231,26.4603,26.6035,189200.0
2009-05-13 11:30:00,40.87,40.87,40.61,40.63,172400.0,26.6035,26.6035,26.4343,26.4473,172400.0
2009-05-13 11:40:00,40.62,40.74,40.55,40.72,114600.0,26.4408,26.5189,26.3952,26.5059,114600.0
2009-05-13 11:50:00,40.72,40.85,40.71,40.78,121300.0,26.5059,26.5905,26.4994,26.545,121300.0
2009-05-13 12:00:00,40.78,40.91,40.6,40.84,212300.0,26.545,26.6296,26.4278,26.584,212300.0
2009-05-13 12:10:00,40.85,40.99,40.84,40.96,141600.0,26.5905,26.6817,26.584,26.6621,141600.0
2009-05-13 12:20:00,40.97,41.05,40.97,41.03,150400.0,26.6686,26.7207,26.6686,26.7077,150400.0
2009-05-13 12:30:00,41.04,41.11,40.87,41.08,181600.0,26.7142,26.7598,26.6035,26.7402,181600.0
2009-05-13 12:40:00,41.08,41.1,40.71,40.74,128200.0,26.7402,26.7533,26.4994,26.5189,128200.0
2009-05-13 12:50:00,40.74,40.78,40.48,40.49,189500.0,26.5189,26.545,26.3497,26.3562,189500.0
2009-05-13 13:00:00,40.48,40.53,40.22,40.34,415700.0,26.3497,26.3822,26.1804,26.2585,415700.0
2009-05-13 13:10:00,40.33,40.55,40.33,40.53,192100.0,26.252,26.3952,26.252,26.3822,192100.0
2009-05-13 13:20:00,40.55,40.57,40.37,40.37,225400.0,26.3952,26.4083,26.2781,26.2781,225400.0
2009-05-13 13:30:00,40.38,40.58,40.32,40.55,289500.0,26.2846,26.4148,26.2455,26.3952,289500.0
2009-05-13 13:40:00,40.55,40.63,40.42,40.48,109600.0,26.3952,26.4473,26.3106,26.3497,109600.0
2009-05-13 13:50:00,40.48,40.72,40.45,40.66,219100.0,26.3497,26.5059,26.3301,26.4668,219100.0
2009-05-13 14:00:00,40.66,40.7,40.58,40.68,205400.0,26.4668,26.4929,26.4148,26.4799,205400.0
2009-05-13 14:10:00,40.69,40.78,40.6,40.62,255600.0,26.4864,26.545,26.4278,26.4408,255600.0
2009-05-13 14:20:00,40.62,40.62,40.46,40.51,261400.0,26.4408,26.4408,26.3367,26.3692,261400.0
2009-05-13 14:30:00,40.5,40.55,40.46,40.54,174500.0,26.3627,26.3952,26.3367,26.3887,174500.0
2009-05-13 14:40:00,40.54,40.58,40.47,40.49,161600.0,26.3887,26.4148,26.3432,26.3562,161600.0
2009-05-13 14:50:00,40.49,40.59,40.46,40.53,215200.0,26.3562,26.4213,26.3367,26.3822,215200.0
2009-05-13 15:00:00,40.53,40.58,40.31,40.38,263600.0,26.3822,26.4148,26.239,26.2846,263600.0
2009-05-13 15:10:00,40.37,40.4,40.2,40.29,427100.0,26.2781,26.2976,26.1674,26.226,427100.0
2009-05-13 15:20:00,40.28,40.41,40.16,40.25,575500.0,26.2195,26.3041,26.1414,26.2,575500.0
2009-05-13 15:30:00,40.25,40.59,40.21,40.47,559600.0,26.2,26.4213,26.1739,26.3432,559600.0
2009-05-13 15:40:00,40.47,40.66,40.37,40.57,693100.0,26.3432,26.4668,26.2781,26.4083,693100.0
2009-05-13 15:50:00,40.57,40.63,40.42,40.45,1085100.0,26.4083,26.4473,26.3106,26.3301,1085100.0
2009-05-14 09:30:00,40.47,41.75,40.47,40.94,625200.0,26.3432,27.1764,26.3432,26.6491,625200.0
2009-05-14 09:40:00,40.95,41.13,40.24,40.38,625500.0,26.6556,26.7728,26.1935,26.2846,625500.0
2009-05-14 09:50:00,40.36,40.58,40.27,40.57,377300.0,26.2716,26.4148,26.213,26.4083,377300.0
2009-05-14 10:00:00,40.59,41.0,40.59,40.87,476800.0,26.4213,26.6882,26.4213,26.6035,476800.0
2009-05-14 10:10:00,40.87,41.15,40.79,40.82,298800.0,26.6035,26.7858,26.5515,26.571,298800.0
2009-05-14 10:20:00,40.8,41.15,40.74,40.92,281400.0,26.558,26.7858,26.5189,26.6361,281400.0
2009-05-14 10:30:00,40.92,41.24,40.91,41.02,220000.0,26.6361,26.8444,26.6296,26.7012,220000.0
2009-05-14 10:40:00,41.0,41.11,40.83,40.9,104200.0,26.6882,26.7598,26.5775,26.6231,104200.0
2009-05-14 10:50:00,40.9,41.15,40.9,41.1,138800.0,26.6231,26.7858,26.6231,26.7533,138800.0
2009-05-14 11:00:00,41.08,41.37,41.08,41.36,179400.0,26.7402,26.929,26.7402,26.9225,179400.0
2009-05-14 11:10:00,41.36,41.44,41.28,41.35,176600.0,26.9225,26.9746,26.8704,26.916,176600.0
2009-05-14 11:20:00,41.35,41.4,41.2,41.23,96200.0,26.916,26.9485,26.8183,26.8379,96200.0
2009-05-14 11:30:00,41.22,41.3,41.12,41.24,145600.0,26.8314,26.8834,26.7663,26.8444,145600.0
2009-05-14 11:40:00,41.22,41.25,41.0,41.09,156500.0,26.8314,26.8509,26.6882,26.7467,156500.0
2009-05-14 11:50:00,41.08,41.35,41.03,41.34,101600.0,26.7402,26.916,26.7077,26.9095,101600.0
2009-05-14 12:00:00,41.35,41.51,41.3,41.5,122200.0,26.916,27.0201,26.8834,27.0136,122200.0
2009-05-14 12:10:00,41.5,41.63,41.49,41.54,148000.0,27.0136,27.0982,27.0071,27.0397,148000.0
2009-05-14 12:20:00,41.53,41.53,41.26,41.28,63000.0,27.0332,27.0332,26.8574,26.8704,63000.0
2009-05-14 12:30:00,41.27,41.5,41.24,41.41,62000.0,26.8639,27.0136,26.8444,26.955,62000.0
2009-05-14 12:40:00,41.4,41.4,41.17,41.27,79300.0,26.9485,26.9485,26.7988,26.8639,79300.0
2009-05-14 12:50:00,41.26,41.37,41.22,41.24,67800.0,26.8574,26.929,26.8314,26.8444,67800.0
2009-05-14 13:00:00,41.22,41.39,41.16,41.32,88300.0,26.8314,26.942,26.7923,26.8965,88300.0
2009-05-14 13:10:00,41.31,41.37,41.06,41.09,124200.0,26.8899,26.929,26.7272,26.7467,124200.0
2009-05-14 13:20:00,41.09,41.2,41.05,41.15,116300.0,26.7467,26.8183,26.7207,26.7858,116300.0
2009-05-14 13:30:00,41.16,41.26,41.14,41.16,56300.0,26.7923,26.8574,26.7793,26.7923,56300.0
2009-05-14 13:40:00,41.16,41.19,41.05,41.1,68100.0,26.7923,26.8118,26.7207,26.7533,68100.0
2009-05-14 13:50:00,41.09,41.21,41.03,41.05,117900.0,26.7467,26.8249,26.7077,26.7207,117900.0
2009-05-14 14:00:00,41.06,41.15,41.04,41.05,137600.0,26.7272,26.7858,26.7142,26.7207,137600.0
2009-05-14 14:10:00,41.05,41.1,40.91,41.09,174600.0,26.7207,26.7533,26.6296,26.7467,174600.0
2009-05-14 14:20:00,41.09,41.16,41.03,41.07,158100.0,26.7467,26.7923,26.7077,26.7337,158100.0
2009-05-14 14:30:00,41.06,41.1,40.99,41.09,129700.0,26.7272,26.7533,26.6817,26.7467,129700.0
2009-05-14 14:40:00,41.1,41.1,40.85,40.97,170700.0,26.7533,26.7533,26.5905,26.6686,170700.0
2009-05-14 14:50:00,40.97,41.04,40.95,40.97,198500.0,26.6686,26.7142,26.6556,26.6686,198500.0
2009-05-14 15:00:00,40.98,41.03,40.79,40.8,278600.0,26.6751,26.7077,26.5515,26.558,278600.0
2009-05-14 15:10:00,40.8,40.8,40.66,40.76,250000.0,26.558,26.558,26.4668,26.5319,250000.0
2009-05-14 15:20:00,40.76,40.86,40.61,40.77,229500.0,26.5319,26.597,26.4343,26.5384,229500.0
2009-05-14 15:30:00,40.77,40.77,40.39,40.39,273800.0,26.5384,26.5384,26.2911,26.2911,273800.0
2009-05-14 15:40:00,40.4,40.65,40.4,40.63,350300.0,26.2976,26.4603,26.2976,26.4473,350300.0
2009-05-14 15:50:00,40.62,40.68,40.4,40.47,521100.0,26.4408,26.4799,26.2976,26.3432,521100.0
2009-05-15 09:30:00,40.44,41.45,40.44,41.18,1087400.0,26.3236,26.9811,26.3236,26.8053,1087400.0
2009-05-15 09:40:00,41.17,41.2,40.54,40.72,498600.0,26.7988,26.8183,26.3887,26.5059,498600.0
2009-05-15 09:50:00,40.73,40.94,40.63,40.7,421400.0,26.5124,26.6491,26.4473,26.4929,421400.0
2009-05-15 10:00:00,40.74,41.0,40.48,40.98,245600.0,26.5189,26.6882,26.3497,26.6751,245600.0
2009-05-15 10:10:00,40.98,41.05,40.69,40.95,321900.0,26.6751,26.7207,26.4864,26.6556,321900.0
2009-05-15 10:20:00,40.96,41.05,40.85,40.91,328700.0,26.6621,26.7207,26.5905,26.6296,328700.0
2009-05-15 10:30:00,40.91,41.2,40.89,41.17,227000.0,26.6296,26.8183,26.6166,26.7988,227000.0
2009-05-15 10:40:00,41.19,41.24,41.1,41.16,155000.0,26.8118,26.8444,26.7533,26.7923,155000.0
2009-05-15 10:50:00,41.16,41.44,41.13,41.38,322200.0,26.7923,26.9746,26.7728,26.9355,322200.0
2009-05-15 11:00:00,41.37,41.43,41.22,41.4,242300.0,26.929,26.9681,26.8314,26.9485,242300.0
2009-05-15 11:10:00,41.41,41.5,41.34,41.4,254500.0,26.955,27.0136,26.9095,26.9485,254500.0
2009-05-15 11:20:00,41.39,41.4,41.06,41.11,145800.0,26.942,26.9485,26.7272,26.7598,145800.0
2009-05-15 11:30:00,41.11,41.2,40.92,40.95,94900.0,26.7598,26.8183,26.6361,26.6556,94900.0
2009-05-15 11:40:00,40.94,41.0,40.76,40.76,193100.0,26.6491,26.6882,26.5319,26.5319,193100.0
2009-05-15 11:50:00,40.76,40.76,40.41,40.43,233400.0,26.5319,26.5319,26.3041,26.3171,233400.0
2009-05-15 12:00:00,40.43,40.58,40.39,40.5,308900.0,26.3171,26.4148,26.2911,26.3627,308900.0
2009-05-15 12:10:00,40.51,40.69,40.49,40.5,167700.0,26.3692,26.4864,26.3562,26.3627,167700.0
2009-05-15 12:20:00,40.51,40.6,40.43,40.54,227800.0,26.3692,26.4278,26.3171,26.3887,227800.0
2009-05-15 12:30:00,40.55,40.58,40.43,40.54,119200.0,26.3952,26.4148,26.3171,26.3887,119200.0
2009-05-15 12:40:00,40.53,40.56,40.42,40.46,229000.0,26.3822,26.4018,26.3106,26.3367,229000.0
2009-05-15 12:50:00,40.46,40.59,40.19,40.28,301300.0,26.3367,26.4213,26.1609,26.2195,301300.0
2009-05-15 13:00:00,40.27,40.27,40.07,40.19,217400.0,26.213,26.213,26.0828,26.1609,217400.0
2009-05-15 13:10:00,40.2,40.43,40.14,40.33,163700.0,26.1674,26.3171,26.1284,26.252,163700.0
2009-05-15 13:20:00,40.33,40.42,40.21,40.27,119700.0,26.252,26.3106,26.1739,26.213,119700.0
2009-05-15 13:30:00,40.26,40.32,40.09,40.15,116100.0,26.2065,26.2455,26.0958,26.1349,116100.0
2009-05-15 13:40:00,40.13,40.29,40.11,40.28,126600.0,26.1219,26.226,26.1088,26.2195,126600.0
2009-05-15 13:50:00,40.28,40.29,40.16,40.2,123800.0,26.2195,26.226,26.1414,26.1674,123800.0
2009-05-15 14:00:00,40.21,40.39,40.18,40.39,180300.0,26.1739,26.2911,26.1544,26.2911,180300.0
2009-05-15 14:10:00,40.38,40.51,40.38,40.5,168700.0,26.2846,26.3692,26.2846,26.3627,168700.0
2009-05-15 14:20:00,40.51,40.69,40.49,40.69,260500.0,26.3692,26.4864,26.3562,26.4864,260500.0
2009-05-15 14:30:00,40.68,40.68,40.5,40.52,275300.0,26.4799,26.4799,26.3627,26.3757,275300.0
2009-05-15 14:40:00,40.53,40.53,40.34,40.35,213300.0,26.3822,26.3822,26.2585,26.2651,213300.0
2009-05-15 14:50:00,40.36,40.45,40.34,40.37,126300.0,26.2716,26.3301,26.2585,26.2781,126300.0
2009-05-15 15:00:00,40.37,40.42,40.19,40.34,175600.0,26.2781,26.3106,26.1609,26.2585,175600.0
2009-05-15 15:10:00,40.34,40.58,40.31,40.47,258800.0,26.2585,26.4148,26.239,26.3432,258800.0
2009-05-15 15:20:00,40.47,40.62,40.45,40.52,352500.0,26.3432,26.4408,26.3301,26.3757,352500.0
2009-05-15 15:30:00,40.53,40.54,40.33,40.36,259500.0,26.3822,26.3887,26.252,26.2716,259500.0
2009-05-15 15:40:00,40.36,40.47,40.28,40.42,329800.0,26.2716,26.3432,26.2195,26.3106,329800.0
2009-05-15 15:50:00,40.43,40.44,40.24,40.4,430900.0,26.3171,26.3236,26.1935,26.2976,430900.0
2009-05-18 09:30:00,40.81,41.63,40.81,41.46,486500.0,26.6662,27.202,26.6662,27.091,486500.0
2009-05-18 09:40:00,41.46,41.54,41.23,41.48,375400.0,27.091,27.1432,26.9407,27.104,375400.0
2009-05-18 09:50:00,41.48,41.5,41.2,41.25,187200.0,27.104,27.1171,26.9211,26.9537,187200.0
2009-05-18 10:00:00,41.25,41.33,41.0,41.11,337900.0,26.9537,27.006,26.7904,26.8623,337900.0
2009-05-18 10:10:00,41.11,41.4,41.09,41.23,352700.0,26.8623,27.0518,26.8492,26.9407,352700.0
2009-05-18 10:20:00,41.23,41.4,41.21,41.39,285500.0,26.9407,27.0518,26.9276,27.0452,285500.0
2009-05-18 10:30:00,41.38,41.43,41.21,41.32,294300.0,27.0387,27.0714,26.9276,26.9995,294300.0
2009-05-18 10:40:00,41.33,41.39,41.2,41.35,220200.0,27.006,27.0452,26.9211,27.0191,220200.0
2009-05-18 10:50:00,41.34,41.4,41.28,41.3,150100.0,27.0126,27.0518,26.9733,26.9864,150100.0
2009-05-18 11:00:00,41.31,41.39,41.25,41.29,115500.0,26.993,27.0452,26.9537,26.9799,115500.0
2009-05-18 11:10:00,41.29,41.3,41.24,41.26,114500.0,26.9799,26.9864,26.9472,26.9603,114500.0
2009-05-18 11:20:00,41.25,41.34,41.23,41.33,146400.0,26.9537,27.0126,26.9407,27.006,146400.0
2009-05-18 11:30:00,41.33,41.41,41.33,41.37,143400.0,27.006,27.0583,27.006,27.0322,143400.0
2009-05-18 11:40:00,41.37,41.4,41.35,41.37,99300.0,27.0322,27.0518,27.0191,27.0322,99300.0
2009-05-18 11:50:00,41.37,41.53,41.35,41.47,221100.0,27.0322,27.1367,27.0191,27.0975,221100.0
2009-05-18 12:00:00,41.47,41.5,41.33,41.34,219000.0,27.0975,27.1171,27.006,27.0126,219000.0
2009-05-18 12:10:00,41.34,41.46,41.32,41.39,89700.0,27.0126,27.091,26.9995,27.0452,89700.0
2009-05-18 12:20:00,41.39,41.54,41.37,41.49,180900.0,27.0452,27.1432,27.0322,27.1106,180900.0
2009-05-18 12:30:00,41.49,41.51,41.45,41.47,78300.0,27.1106,27.1236,27.0844,27.0975,78300.0
2009-05-18 12:40:00,41.48,41.53,41.48,41.51,232300.0,27.104,27.1367,27.104,27.1236,232300.0
2009-05-18 12:50:00,41.51,41.65,41.5,41.56,211700.0,27.1236,27.2151,27.1171,27.1563,211700.0
2009-05-18 13:00:00,41.57,41.59,41.39,41.4,127800.0,27.1628,27.1759,27.0452,27.0518,127800.0
2009-05-18 13:10:00,41.4,41.54,41.38,41.48,135300.0,27.0518,27.1432,27.0387,27.104,135300.0
2009-05-18 13:20:00,41.48,41.51,41.42,41.48,63600.0,27.104,27.1236,27.0648,27.104,63600.0
2009-05-18 13:30:00,41.48,41.5,41.41,41.45,87200.0,27.104,27.1171,27.0583,27.0844,87200.0
2009-05-18 13:40:00,41.45,41.48,41.39,41.44,92600.0,27.0844,27.104,27.0452,27.0779,92600.0
2009-05-18 13:50:00,41.44,41.5,41.4,41.41,111000.0,27.0779,27.1171,27.0518,27.0583,111000.0
2009-05-18 14:00:00,41.41,41.49,41.4,41.44,99200.0,27.0583,27.1106,27.0518,27.0779,99200.0
2009-05-18 14:10:00,41.44,41.5,41.38,41.4,170700.0,27.0779,27.1171,27.0387,27.0518,170700.0
2009-05-18 14:20:00,41.39,41.4,41.23,41.33,105800.0,27.0452,27.0518,26.9407,27.006,105800.0
2009-05-18 14:30:00,41.33,41.49,41.33,41.47,95300.0,27.006,27.1106,27.006,27.0975,95300.0
2009-05-18 14:40:00,41.47,41.52,41.4,41.49,251500.0,27.0975,27.1302,27.0518,27.1106,251500.0
2009-05-18 14:50:00,41.48,41.66,41.48,41.56,190900.0,27.104,27.2216,27.104,27.1563,190900.0
2009-05-18 15:00:00,41.57,41.59,41.5,41.55,140400.0,27.1628,27.1759,27.1171,27.1498,140400.0
2009-05-18 15:10:00,41.55,41.59,41.46,41.52,199100.0,27.1498,27.1759,27.091,27.1302,199100.0
2009-05-18 15:20:00,41.52,41.55,41.43,41.44,181700.0,27.1302,27.1498,27.0714,27.0779,181700.0
2009-05-18 15:30:00,41.43,41.55,41.4,41.55,264900.0,27.0714,27.1498,27.0518,27.1498,264900.0
2009-05-18 15:40:00,41.54,41.66,41.44,41.64,387300.0,27.1432,27.2216,27.0779,27.2086,387300.0
2009-05-18 15:50:00,41.64,41.78,41.61,41.77,766600.0,27.2086,27.3001,27.189,27.2935,766600.0
2009-05-19 09:30:00,41.52,41.96,41.43,41.85,280900.0,27.1302,27.4177,27.0714,27.3458,280900.0
2009-05-19 09:40:00,41.87,41.87,41.33,41.6,313900.0,27.3589,27.3589,27.006,27.1824,313900.0
2009-05-19 09:50:00,41.6,41.67,41.33,41.56,314200.0,27.1824,27.2282,27.006,27.1563,314200.0
2009-05-19 10:00:00,41.56,41.78,41.51,41.74,265900.0,27.1563,27.3001,27.1236,27.2739,265900.0
2009-05-19 10:10:00,41.75,41.81,41.49,41.53,457700.0,27.2805,27.3197,27.1106,27.1367,457700.0
2009-05-19 10:20:00,41.54,41.8,41.42,41.74,154300.0,27.1432,27.3131,27.0648,27.2739,154300.0
2009-05-19 10:30:00,41.74,41.84,41.69,41.75,191300.0,27.2739,27.3393,27.2413,27.2805,191300.0
2009-05-19 10:40:00,41.75,41.76,41.41,41.47,248900.0,27.2805,27.287,27.0583,27.0975,248900.0
2009-05-19 10:50:00,41.46,41.56,41.42,41.49,118000.0,27.091,27.1563,27.0648,27.1106,118000.0
2009-05-19 11:00:00,41.48,41.66,41.4,41.43,132000.0,27.104,27.2216,27.0518,27.0714,132000.0
2009-05-19 11:10:00,41.42,41.48,41.29,41.41,146800.0,27.0648,27.104,26.9799,27.0583,146800.0
2009-05-19 11:20:00,41.42,41.49,41.25,41.49,150700.0,27.0648,27.1106,26.9537,27.1106,150700.0
2009-05-19 11:30:00,41.49,41.72,41.49,41.7,203000.0,27.1106,27.2609,27.1106,27.2478,203000.0
2009-05-19 11:40:00,41.7,41.87,41.7,41.81,312600.0,27.2478,27.3589,27.2478,27.3197,312600.0
2009-05-19 11:50:00,41.81,41.82,41.7,41.72,323600.0,27.3197,27.3262,27.2478,27.2609,323600.0
2009-05-19 12:00:00,41.71,41.86,41.71,41.85,108000.0,27.2543,27.3523,27.2543,27.3458,108000.0
2009-05-19 12:10:00,41.85,41.93,41.78,41.91,174000.0,27.3458,27.3981,27.3001,27.385,174000.0
2009-05-19 12:20:00,41.93,41.94,41.81,41.92,211300.0,27.3981,27.4046,27.3197,27.3915,211300.0
2009-05-19 12:30:00,41.93,41.97,41.82,41.93,129600.0,27.3981,27.4242,27.3262,27.3981,129600.0
2009-05-19 12:40:00,41.93,42.02,41.9,41.9,159200.0,27.3981,27.4569,27.3785,27.3785,159200.0
2009-05-19 12:50:00,41.9,41.98,41.8,41.83,107900.0,27.3785,27.4307,27.3131,27.3327,107900.0
2009-05-19 13:00:00,41.83,42.01,41.82,41.99,110200.0,27.3327,27.4503,27.3262,27.4373,110200.0
2009-05-19 13:10:00,41.99,42.06,41.87,42.05,128500.0,27.4373,27.483,27.3589,27.4765,128500.0
2009-05-19 13:20:00,42.04,42.13,41.95,42.04,202500.0,27.4699,27.5288,27.4111,27.4699,202500.0
2009-05-19 13:30:00,42.04,42.06,41.88,41.97,194100.0,27.4699,27.483,27.3654,27.4242,194100.0
2009-05-19 13:40:00,41.98,42.04,41.89,41.98,101400.0,27.4307,27.4699,27.3719,27.4307,101400.0
2009-05-19 13:50:00,41.98,42.07,41.9,41.95,215700.0,27.4307,27.4896,27.3785,27.4111,215700.0
2009-05-19 14:00:00,41.95,41.96,41.79,41.92,131700.0,27.4111,27.4177,27.3066,27.3915,131700.0
2009-05-19 14:10:00,41.92,41.94,41.8,41.84,80100.0,27.3915,27.4046,27.3131,27.3393,80100.0
2009-05-19 14:20:00,41.85,41.99,41.84,41.99,161300.0,27.3458,27.4373,27.3393,27.4373,161300.0
2009-05-19 14:30:00,41.99,42.07,41.98,42.01,91800.0,27.4373,27.4896,27.4307,27.4503,91800.0
2009-05-19 14:40:00,42.0,42.23,42.0,42.14,141800.0,27.4438,27.5941,27.4438,27.5353,141800.0
2009-05-19 14:50:00,42.15,42.16,41.97,42.02,97900.0,27.5418,27.5484,27.4242,27.4569,97900.0
2009-05-19 15:00:00,42.03,42.16,42.0,42.1,257300.0,27.4634,27.5484,27.4438,27.5092,257300.0
2009-05-19 15:10:00,42.1,42.14,42.0,42.02,248200.0,27.5092,27.5353,27.4438,27.4569,248200.0
2009-05-19 15:20:00,42.02,42.04,42.0,42.03,237000.0,27.4569,27.4699,27.4438,27.4634,237000.0
2009-05-19 15:30:00,42.03,42.05,41.8,41.96,406100.0,27.4634,27.4765,27.3131,27.4177,406100.0
2009-05-19 15:40:00,41.97,42.02,41.76,41.77,531300.0,27.4242,27.4569,27.287,27.2935,531300.0
2009-05-19 15:50:00,41.77,41.94,41.75,41.94,963100.0,27.2935,27.4046,27.2805,27.4046,963100.0
2009-05-20 09:30:00,44.0,44.22,43.46,43.61,1461200.0,28.7507,28.8944,28.3978,28.4958,1461200.0
2009-05-20 09:40:00,43.62,44.22,43.4,43.79,1149000.0,28.5024,28.8944,28.3586,28.6134,1149000.0
2009-05-20 09:50:00,43.78,44.01,43.59,43.79,509000.0,28.6069,28.7572,28.4828,28.6134,509000.0
2009-05-20 10:00:00,43.8,44.22,43.7,44.12,595200.0,28.62,28.8944,28.5546,28.8291,595200.0
2009-05-20 10:10:00,44.11,44.9,43.9,44.52,1053600.0,28.8225,29.3387,28.6853,29.0904,1053600.0
2009-05-20 10:20:00,44.55,44.68,44.26,44.35,868900.0,29.11,29.195,28.9206,28.9794,868900.0
2009-05-20 10:30:00,44.34,44.49,44.23,44.26,466900.0,28.9728,29.0708,28.9009,28.9206,466900.0
2009-05-20 10:40:00,44.28,44.6,44.22,44.43,997300.0,28.9336,29.1427,28.8944,29.0316,997300.0
2009-05-20 10:50:00,44.44,44.53,44.18,44.37,427000.0,29.0382,29.097,28.8683,28.9924,427000.0
2009-05-20 11:00:00,44.35,44.39,43.36,43.59,1098900.0,28.9794,29.0055,28.3325,28.4828,1098900.0
2009-05-20 11:10:00,43.56,43.7,43.11,43.65,1258100.0,28.4632,28.5546,28.1691,28.522,1258100.0
2009-05-20 11:20:00,43.63,43.9,43.42,43.75,838800.0,28.5089,28.6853,28.3717,28.5873,838800.0
2009-05-20 11:30:00,43.75,44.09,43.7,43.78,373100.0,28.5873,28.8095,28.5546,28.6069,373100.0
2009-05-20 11:40:00,43.77,43.96,43.58,43.58,322300.0,28.6004,28.7245,28.4762,28.4762,322300.0
2009-05-20 11:50:00,43.59,43.71,43.45,43.61,446300.0,28.4828,28.5612,28.3913,28.4958,446300.0
2009-05-20 12:00:00,43.61,43.75,43.5,43.59,161000.0,28.4958,28.5873,28.4239,28.4828,161000.0
2009-05-20 12:10:00,43.57,44.0,43.57,43.79,195300.0,28.4697,28.7507,28.4697,28.6134,195300.0
2009-05-20 12:20:00,43.79,43.8,43.46,43.51,177100.0,28.6134,28.62,28.3978,28.4305,177100.0
2009-05-20 12:30:00,43.49,43.52,43.06,43.29,389600.0,28.4174,28.437,28.1364,28.2867,389600.0
2009-05-20 12:40:00,43.28,43.5,43.21,43.4,226400.0,28.2802,28.4239,28.2345,28.3586,226400.0
2009-05-20 12:50:00,43.4,43.43,43.11,43.12,242400.0,28.3586,28.3782,28.1691,28.1756,242400.0
2009-05-20 13:00:00,43.11,43.35,43.0,43.28,257200.0,28.1691,28.3259,28.0972,28.2802,257200.0
2009-05-20 13:10:00,43.27,43.44,43.17,43.2,237100.0,28.2737,28.3847,28.2083,28.2279,237100.0
2009-05-20 13:20:00,43.19,43.48,43.1,43.46,396200.0,28.2214,28.4109,28.1626,28.3978,396200.0
2009-05-20 13:30:00,43.47,43.63,43.37,43.62,437700.0,28.4043,28.5089,28.339,28.5024,437700.0
2009-05-20 13:40:00,43.61,43.7,43.51,43.61,248600.0,28.4958,28.5546,28.4305,28.4958,248600.0
2009-05-20 13:50:00,43.65,43.66,43.51,43.59,158700.0,28.522,28.5285,28.4305,28.4828,158700.0
2009-05-20 14:00:00,43.59,43.66,43.32,43.58,383000.0,28.4828,28.5285,28.3063,28.4762,383000.0
2009-05-20 14:10:00,43.57,43.8,43.56,43.77,357000.0,28.4697,28.62,28.4632,28.6004,357000.0
2009-05-20 14:20:00,43.79,43.93,43.69,43.74,199600.0,28.6134,28.7049,28.5481,28.5808,199600.0
2009-05-20 14:30:00,43.73,43.85,43.61,43.72,399000.0,28.5742,28.6526,28.4958,28.5677,399000.0
2009-05-20 14:40:00,43.72,44.01,43.69,43.96,287600.0,28.5677,28.7572,28.5481,28.7245,287600.0
2009-05-20 14:50:00,43.96,44.0,43.74,43.85,369100.0,28.7245,28.7507,28.5808,28.6526,369100.0
2009-05-20 15:00:00,43.87,43.89,43.38,43.38,360300.0,28.6657,28.6788,28.3455,28.3455,360300.0
2009-05-20 15:10:00,43.39,43.56,43.31,43.53,593500.0,28.3521,28.4632,28.2998,28.4436,593500.0
2009-05-20 15:20:00,43.53,43.53,43.29,43.34,468800.0,28.4436,28.4436,28.2867,28.3194,468800.0
2009-05-20 15:30:00,43.34,43.38,43.24,43.3,659100.0,28.3194,28.3455,28.2541,28.2933,659100.0
2009-05-20 15:40:00,43.3,43.33,42.92,43.03,706000.0,28.2933,28.3129,28.045,28.1168,706000.0
2009-05-20 15:50:00,43.03,43.19,42.89,42.95,1074400.0,28.1168,28.2214,28.0254,28.0646,1074400.0
2009-05-21 09:30:00,42.55,42.59,42.1,42.4,695400.0,27.8032,27.8293,27.5092,27.7052,695400.0
2009-05-21 09:40:00,42.38,43.3,42.33,43.06,663400.0,27.6921,28.2933,27.6594,28.1364,663400.0
2009-05-21 09:50:00,43.06,43.1,42.63,42.67,499600.0,28.1364,28.1626,27.8555,27.8816,499600.0
2009-05-21 10:00:00,42.66,43.24,42.56,43.19,477100.0,27.8751,28.2541,27.8097,28.2214,477100.0
2009-05-21 10:10:00,43.2,43.27,42.6,42.68,353900.0,28.2279,28.2737,27.8359,27.8881,353900.0
2009-05-21 10:20:00,42.67,43.01,42.56,42.98,412200.0,27.8816,28.1038,27.8097,28.0842,412200.0
2009-05-21 10:30:00,42.98,43.1,42.88,43.03,256000.0,28.0842,28.1626,28.0188,28.1168,256000.0
2009-05-21 10:40:00,43.04,43.29,43.03,43.16,261400.0,28.1234,28.2867,28.1168,28.2018,261400.0
2009-05-21 10:50:00,43.16,43.18,42.85,42.85,251600.0,28.2018,28.2149,27.9992,27.9992,251600.0
2009-05-21 11:00:00,42.86,42.94,42.61,42.64,245300.0,28.0058,28.058,27.8424,27.862,245300.0
2009-05-21 11:10:00,42.65,43.0,42.63,42.93,235400.0,27.8685,28.0972,27.8555,28.0515,235400.0
2009-05-21 11:20:00,42.94,42.96,42.64,42.74,106600.0,28.058,28.0711,27.862,27.9273,106600.0
2009-05-21 11:30:00,42.74,42.87,42.7,42.86,129800.0,27.9273,28.0123,27.9012,28.0058,129800.0
2009-05-21 11:40:00,42.87,42.88,42.76,42.79,156000.0,28.0123,28.0188,27.9404,27.96,156000.0
2009-05-21 11:50:00,42.8,42.81,42.65,42.65,204000.0,27.9666,27.9731,27.8685,27.8685,204000.0
2009-05-21 12:00:00,42.66,42.82,42.55,42.57,206300.0,27.8751,27.9796,27.8032,27.8163,206300.0
2009-05-21 12:10:00,42.58,42.59,42.38,42.38,258700.0,27.8228,27.8293,27.6921,27.6921,258700.0
2009-05-21 12:20:00,42.37,42.4,42.22,42.28,197000.0,27.6856,27.7052,27.5876,27.6268,197000.0
2009-05-21 12:30:00,42.27,42.57,42.22,42.52,222100.0,27.6202,27.8163,27.5876,27.7836,222100.0
2009-05-21 12:40:00,42.53,42.53,42.33,42.41,117100.0,27.7901,27.7901,27.6594,27.7117,117100.0
2009-05-21 12:50:00,42.42,42.47,42.25,42.37,183100.0,27.7183,27.7509,27.6072,27.6856,183100.0
2009-05-21 13:00:00,42.36,42.51,42.14,42.15,261700.0,27.679,27.7771,27.5353,27.5418,261700.0
2009-05-21 13:10:00,42.15,42.24,42.0,42.01,185700.0,27.5418,27.6006,27.4438,27.4503,185700.0
2009-05-21 13:20:00,42.01,42.02,41.87,41.98,317000.0,27.4503,27.4569,27.3589,27.4307,317000.0
2009-05-21 13:30:00,41.98,42.0,41.82,41.89,194400.0,27.4307,27.4438,27.3262,27.3719,194400.0
2009-05-21 13:40:00,41.89,42.16,41.88,42.06,255500.0,27.3719,27.5484,27.3654,27.483,255500.0
2009-05-21 13:50:00,42.05,42.14,41.87,42.01,268000.0,27.4765,27.5353,27.3589,27.4503,268000.0
2009-05-21 14:00:00,42.01,42.15,41.75,41.78,475600.0,27.4503,27.5418,27.2805,27.3001,475600.0
2009-05-21 14:10:00,41.77,41.89,41.68,41.87,286300.0,27.2935,27.3719,27.2347,27.3589,286300.0
2009-05-21 14:20:00,41.87,41.9,41.74,41.78,236500.0,27.3589,27.3785,27.2739,27.3001,236500.0
2009-05-21 14:30:00,41.79,41.9,41.74,41.8,258900.0,27.3066,27.3785,27.2739,27.3131,258900.0
2009-05-21 14:40:00,41.8,41.82,41.41,41.42,418100.0,27.3131,27.3262,27.0583,27.0648,418100.0
2009-05-21 14:50:00,41.42,41.42,41.17,41.22,438600.0,27.0648,27.0648,26.9015,26.9341,438600.0
2009-05-21 15:00:00,41.22,41.44,41.22,41.3,546400.0,26.9341,27.0779,26.9341,26.9864,546400.0
2009-05-21 15:10:00,41.3,41.36,41.14,41.24,609500.0,26.9864,27.0256,26.8819,26.9472,609500.0
2009-05-21 15:20:00,41.23,41.36,41.14,41.36,484900.0,26.9407,27.0256,26.8819,27.0256,484900.0
2009-05-21 15:30:00,41.35,41.6,41.34,41.46,734700.0,27.0191,27.1824,27.0126,27.091,734700.0
2009-05-21 15:40:00,41.46,41.66,41.31,41.5,529800.0,27.091,27.2216,26.993,27.1171,529800.0
2009-05-21 15:50:00,41.51,41.68,41.44,41.55,948100.0,27.1236,27.2347,27.0779,27.1498,948100.0
2009-05-22 09:30:00,41.81,41.99,41.32,41.47,292600.0,27.3197,27.4373,26.9995,27.0975,292600.0
2009-05-22 09:40:00,41.44,41.69,40.91,40.92,331800.0,27.0779,27.2413,26.7316,26.7381,331800.0
2009-05-22 09:50:00,40.92,40.93,40.37,40.42,579500.0,26.7381,26.7446,26.3787,26.4114,579500.0
2009-05-22 10:00:00,40.41,40.79,40.37,40.46,390500.0,26.4049,26.6532,26.3787,26.4375,390500.0
2009-05-22 10:10:00,40.46,41.02,40.46,40.83,392900.0,26.4375,26.8035,26.4375,26.6793,392900.0
2009-05-22 10:20:00,40.83,41.09,40.82,40.89,321200.0,26.6793,26.8492,26.6728,26.7185,321200.0
2009-05-22 10:30:00,40.87,40.98,40.75,40.87,247100.0,26.7054,26.7773,26.627,26.7054,247100.0
2009-05-22 10:40:00,40.87,41.25,40.82,41.14,202500.0,26.7054,26.9537,26.6728,26.8819,202500.0
2009-05-22 10:50:00,41.14,41.22,41.11,41.21,88100.0,26.8819,26.9341,26.8623,26.9276,88100.0
2009-05-22 11:00:00,41.2,41.35,41.09,41.34,118200.0,26.9211,27.0191,26.8492,27.0126,118200.0
2009-05-22 11:10:00,41.34,41.35,41.22,41.29,133500.0,27.0126,27.0191,26.9341,26.9799,133500.0
2009-05-22 11:20:00,41.29,41.29,41.06,41.11,95000.0,26.9799,26.9799,26.8296,26.8623,95000.0
2009-05-22 11:30:00,41.1,41.15,41.04,41.14,131600.0,26.8557,26.8884,26.8165,26.8819,131600.0
2009-05-22 11:40:00,41.13,41.37,41.13,41.32,129300.0,26.8753,27.0322,26.8753,26.9995,129300.0
2009-05-22 11:50:00,41.37,41.37,41.09,41.24,173800.0,27.0322,27.0322,26.8492,26.9472,173800.0
2009-05-22 12:00:00,41.25,41.31,41.17,41.19,178100.0,26.9537,26.993,26.9015,26.9145,178100.0
2009-05-22 12:10:00,41.18,41.31,41.09,41.16,104500.0,26.908,26.993,26.8492,26.8949,104500.0
2009-05-22 12:20:00,41.17,41.18,41.04,41.09,288700.0,26.9015,26.908,26.8165,26.8492,288700.0
2009-05-22 12:30:00,41.08,41.08,40.96,41.02,101300.0,26.8427,26.8427,26.7643,26.8035,101300.0
2009-05-22 12:40:00,41.01,41.02,40.95,41.0,97100.0,26.7969,26.8035,26.7577,26.7904,97100.0
2009-05-22 12:50:00,41.0,41.1,40.99,41.1,217100.0,26.7904,26.8557,26.7839,26.8557,217100.0
2009-05-22 13:00:00,41.09,41.11,41.04,41.04,120500.0,26.8492,26.8623,26.8165,26.8165,120500.0
2009-05-22 13:10:00,41.04,41.04,40.94,41.02,139800.0,26.8165,26.8165,26.7512,26.8035,139800.0
2009-05-22 13:20:00,41.02,41.07,40.94,40.95,109400.0,26.8035,26.8361,26.7512,26.7577,109400.0
2009-05-22 13:30:00,40.94,40.95,40.75,40.88,109900.0,26.7512,26.7577,26.627,26.712,109900.0
2009-05-22 13:40:00,40.88,41.01,40.84,40.9,133800.0,26.712,26.7969,26.6858,26.725,133800.0
2009-05-22 13:50:00,40.9,40.98,40.79,40.91,112600.0,26.725,26.7773,26.6532,26.7316,112600.0
2009-05-22 14:00:00,40.91,40.93,40.81,40.85,158200.0,26.7316,26.7446,26.6662,26.6924,158200.0
2009-05-22 14:10:00,40.85,40.89,40.77,40.89,97000.0,26.6924,26.7185,26.6401,26.7185,97000.0
2009-05-22 14:20:00,40.88,40.99,40.84,40.94,130100.0,26.712,26.7839,26.6858,26.7512,130100.0
2009-05-22 14:30:00,40.92,40.95,40.84,40.94,119600.0,26.7381,26.7577,26.6858,26.7512,119600.0
2009-05-22 14:40:00,40.95,41.03,40.94,40.99,143600.0,26.7577,26.81,26.7512,26.7839,143600.0
2009-05-22 14:50:00,40.99,41.1,40.89,41.1,183900.0,26.7839,26.8557,26.7185,26.8557,183900.0
2009-05-22 15:00:00,41.09,41.1,41.0,41.05,261600.0,26.8492,26.8557,26.7904,26.8231,261600.0
2009-05-22 15:10:00,41.05,41.1,40.88,40.91,325900.0,26.8231,26.8557,26.712,26.7316,325900.0
2009-05-22 15:20:00,40.91,41.03,40.84,41.0,277800.0,26.7316,26.81,26.6858,26.7904,277800.0
2009-05-22 15:30:00,41.0,41.11,40.95,41.03,205800.0,26.7904,26.8623,26.7577,26.81,205800.0
2009-05-22 15:40:00,41.02,41.07,40.83,40.91,335900.0,26.8035,26.8361,26.6793,26.7316,335900.0
2009-05-22 15:50:00,40.91,40.98,40.66,40.74,563500.0,26.7316,26.7773,26.5682,26.6205,563500.0
2009-05-26 09:30:00,40.42,41.09,40.26,40.93,414400.0,26.4114,26.8492,26.3069,26.7446,414400.0
2009-05-26 09:40:00,40.94,41.13,40.92,41.05,495400.0,26.7512,26.8753,26.7381,26.8231,495400.0
2009-05-26 09:50:00,41.05,41.09,40.81,40.89,396900.0,26.8231,26.8492,26.6662,26.7185,396900.0
2009-05-26 10:00:00,40.89,42.0,40.89,41.37,952900.0,26.7185,27.4438,26.7185,27.0322,952900.0
2009-05-26 10:10:00,41.37,41.43,41.06,41.19,636200.0,27.0322,27.0714,26.8296,26.9145,636200.0
2009-05-26 10:20:00,41.19,41.26,41.0,41.1,308500.0,26.9145,26.9603,26.7904,26.8557,308500.0
2009-05-26 10:30:00,41.11,41.28,41.09,41.16,308000.0,26.8623,26.9733,26.8492,26.8949,308000.0
2009-05-26 10:40:00,41.16,41.21,41.05,41.19,189000.0,26.8949,26.9276,26.8231,26.9145,189000.0
2009-05-26 10:50:00,41.18,41.3,41.15,41.24,360000.0,26.908,26.9864,26.8884,26.9472,360000.0
2009-05-26 11:00:00,41.24,41.4,41.23,41.33,181400.0,26.9472,27.0518,26.9407,27.006,181400.0
2009-05-26 11:10:00,41.34,41.44,41.21,41.44,159400.0,27.0126,27.0779,26.9276,27.0779,159400.0
2009-05-26 11:20:00,41.45,41.55,41.4,41.51,165200.0,27.0844,27.1498,27.0518,27.1236,165200.0
2009-05-26 11:30:00,41.52,41.52,41.21,41.21,210100.0,27.1302,27.1302,26.9276,26.9276,210100.0
2009-05-26 11:40:00,41.22,41.42,41.22,41.36,142900.0,26.9341,27.0648,26.9341,27.0256,142900.0
2009-05-26 11:50:00,41.37,41.4,41.12,41.22,180900.0,27.0322,27.0518,26.8688,26.9341,180900.0
2009-05-26 12:00:00,41.21,41.26,41.07,41.1,129100.0,26.9276,26.9603,26.8361,26.8557,129100.0
2009-05-26 12:10:00,41.09,41.2,41.06,41.13,102100.0,26.8492,26.9211,26.8296,26.8753,102100.0
2009-05-26 12:20:00,41.14,41.25,41.1,41.18,111100.0,26.8819,26.9537,26.8557,26.908,111100.0
2009-05-26 12:30:00,41.18,41.19,41.04,41.05,109100.0,26.908,26.9145,26.8165,26.8231,109100.0
2009-05-26 12:40:00,41.05,41.22,41.0,41.2,232300.0,26.8231,26.9341,26.7904,26.9211,232300.0
2009-05-26 12:50:00,41.2,41.28,41.12,41.19,200200.0,26.9211,26.9733,26.8688,26.9145,200200.0
2009-05-26 13:00:00,41.2,41.32,41.14,41.17,251600.0,26.9211,26.9995,26.8819,26.9015,251600.0
2009-05-26 13:10:00,41.17,41.24,41.14,41.2,102900.0,26.9015,26.9472,26.8819,26.9211,102900.0
2009-05-26 13:20:00,41.2,41.28,41.11,41.28,133000.0,26.9211,26.9733,26.8623,26.9733,133000.0
2009-05-26 13:30:00,41.27,41.32,41.22,41.29,158900.0,26.9668,26.9995,26.9341,26.9799,158900.0
2009-05-26 13:40:00,41.28,41.36,41.26,41.33,167900.0,26.9733,27.0256,26.9603,27.006,167900.0
2009-05-26 13:50:00,41.31,41.36,41.27,41.32,145000.0,26.993,27.0256,26.9668,26.9995,145000.0
2009-05-26 14:00:00,41.33,41.43,41.32,41.41,236800.0,27.006,27.0714,26.9995,27.0583,236800.0
2009-05-26 14:10:00,41.42,41.44,41.34,41.37,199500.0,27.0648,27.0779,27.0126,27.0322,199500.0
2009-05-26 14:20:00,41.37,41.38,41.28,41.33,160100.0,27.0322,27.0387,26.9733,27.006,160100.0
2009-05-26 14:30:00,41.32,41.35,41.25,41.31,238000.0,26.9995,27.0191,26.9537,26.993,238000.0
2009-05-26 14:40:00,41.33,41.42,41.3,41.3,181500.0,27.006,27.0648,26.9864,26.9864,181500.0
2009-05-26 14:50:00,41.3,41.3,41.09,41.09,158500.0,26.9864,26.9864,26.8492,26.8492,158500.0
2009-05-26 15:00:00,41.09,41.15,41.01,41.1,184800.0,26.8492,26.8884,26.7969,26.8557,184800.0
2009-05-26 15:10:00,41.1,41.14,40.81,40.89,325000.0,26.8557,26.8819,26.6662,26.7185,325000.0
2009-05-26 15:20:00,40.88,41.01,40.84,40.89,262800.0,26.712,26.7969,26.6858,26.7185,262800.0
2009-05-26 15:30:00,40.89,41.14,40.84,41.1,330400.0,26.7185,26.8819,26.6858,26.8557,330400.0
2009-05-26 15:40:00,41.1,41.15,40.75,40.87,632700.0,26.8557,26.8884,26.627,26.7054,632700.0
2009-05-26 15:50:00,40.87,41.01,40.83,41.0,947800.0,26.7054,26.7969,26.6793,26.7904,947800.0
2009-05-27 09:30:00,41.05,41.13,40.31,40.66,400800.0,26.8231,26.8753,26.3395,26.5682,400800.0
2009-05-27 09:40:00,40.66,40.93,40.53,40.93,370500.0,26.5682,26.7446,26.4833,26.7446,370500.0
2009-05-27 09:50:00,40.93,41.2,40.91,41.12,547100.0,26.7446,26.9211,26.7316,26.8688,547100.0
2009-05-27 10:00:00,41.12,41.3,40.83,40.95,418200.0,26.8688,26.9864,26.6793,26.7577,418200.0
2009-05-27 10:10:00,40.96,41.11,40.88,41.09,317900.0,26.7643,26.8623,26.712,26.8492,317900.0
2009-05-27 10:20:00,41.09,41.29,41.08,41.1,456300.0,26.8492,26.9799,26.8427,26.8557,456300.0
2009-05-27 10:30:00,41.1,41.28,40.98,41.25,270100.0,26.8557,26.9733,26.7773,26.9537,270100.0
2009-05-27 10:40:00,41.25,41.38,41.16,41.31,297600.0,26.9537,27.0387,26.8949,26.993,297600.0
2009-05-27 10:50:00,41.31,41.44,41.25,41.36,165900.0,26.993,27.0779,26.9537,27.0256,165900.0
2009-05-27 11:00:00,41.36,41.42,41.2,41.26,208800.0,27.0256,27.0648,26.9211,26.9603,208800.0
2009-05-27 11:10:00,41.26,41.26,40.99,41.04,260900.0,26.9603,26.9603,26.7839,26.8165,260900.0
2009-05-27 11:20:00,41.03,41.09,40.97,40.98,186200.0,26.81,26.8492,26.7708,26.7773,186200.0
2009-05-27 11:30:00,40.98,41.14,40.94,41.14,209500.0,26.7773,26.8819,26.7512,26.8819,209500.0
2009-05-27 11:40:00,41.14,41.17,40.9,40.92,142400.0,26.8819,26.9015,26.725,26.7381,142400.0
2009-05-27 11:50:00,40.92,41.0,40.75,40.88,219300.0,26.7381,26.7904,26.627,26.712,219300.0
2009-05-27 12:00:00,40.87,40.95,40.8,40.84,219100.0,26.7054,26.7577,26.6597,26.6858,219100.0
2009-05-27 12:10:00,40.85,41.0,40.81,40.99,160500.0,26.6924,26.7904,26.6662,26.7839,160500.0
2009-05-27 12:20:00,40.99,41.0,40.73,40.75,156400.0,26.7839,26.7904,26.614,26.627,156400.0
2009-05-27 12:30:00,40.76,40.76,40.55,40.6,247000.0,26.6336,26.6336,26.4963,26.529,247000.0
2009-05-27 12:40:00,40.59,40.64,40.4,40.42,263200.0,26.5225,26.5552,26.3983,26.4114,263200.0
2009-05-27 12:50:00,40.41,40.48,40.22,40.33,279800.0,26.4049,26.4506,26.2807,26.3526,279800.0
2009-05-27 13:00:00,40.33,40.5,40.31,40.34,283200.0,26.3526,26.4637,26.3395,26.3591,283200.0
2009-05-27 13:10:00,40.34,40.5,40.25,40.47,196300.0,26.3591,26.4637,26.3003,26.4441,196300.0
2009-05-27 13:20:00,40.47,40.55,40.39,40.47,135800.0,26.4441,26.4963,26.3918,26.4441,135800.0
2009-05-27 13:30:00,40.47,40.47,40.01,40.01,240200.0,26.4441,26.4441,26.1435,26.1435,240200.0
2009-05-27 13:40:00,40.01,40.05,39.86,39.87,378700.0,26.1435,26.1696,26.0455,26.052,378700.0
2009-05-27 13:50:00,39.87,39.87,39.66,39.69,426000.0,26.052,26.052,25.9148,25.9344,426000.0
2009-05-27 14:00:00,39.69,39.84,39.58,39.84,516600.0,25.9344,26.0324,25.8625,26.0324,516600.0
2009-05-27 14:10:00,39.84,40.03,39.82,40.02,303400.0,26.0324,26.1566,26.0193,26.15,303400.0
2009-05-27 14:20:00,40.02,40.04,39.8,39.98,382400.0,26.15,26.1631,26.0063,26.1239,382400.0
2009-05-27 14:30:00,39.97,40.03,39.85,40.01,255400.0,26.1174,26.1566,26.039,26.1435,255400.0
2009-05-27 14:40:00,40.01,40.13,39.95,40.06,265100.0,26.1435,26.2219,26.1043,26.1762,265100.0
2009-05-27 14:50:00,40.06,40.09,39.82,39.84,197400.0,26.1762,26.1958,26.0193,26.0324,197400.0
2009-05-27 15:00:00,39.84,40.08,39.83,39.98,255100.0,26.0324,26.1892,26.0259,26.1239,255100.0
2009-05-27 15:10:00,39.97,40.08,39.88,39.91,227500.0,26.1174,26.1892,26.0586,26.0782,227500.0
2009-05-27 15:20:00,39.91,39.91,39.5,39.59,414800.0,26.0782,26.0782,25.8103,25.8691,414800.0
2009-05-27 15:30:00,39.58,39.83,39.5,39.56,322900.0,25.8625,26.0259,25.8103,25.8495,322900.0
2009-05-27 15:40:00,39.56,39.8,39.56,39.71,571500.0,25.8495,26.0063,25.8495,25.9475,571500.0
2009-05-27 15:50:00,39.71,39.72,39.47,39.59,816600.0,25.9475,25.954,25.7906,25.8691,816600.0
2009-05-28 09:30:00,39.9,40.22,39.47,39.56,281000.0,26.0716,26.2807,25.7906,25.8495,281000.0
2009-05-28 09:40:00,39.57,39.89,39.53,39.58,253000.0,25.856,26.0651,25.8299,25.8625,253000.0
2009-05-28 09:50:00,39.58,39.61,39.04,39.05,367300.0,25.8625,25.8821,25.5097,25.5162,367300.0
2009-05-28 10:00:00,39.05,39.05,38.62,38.62,386800.0,25.5162,25.5162,25.2352,25.2352,386800.0
2009-05-28 10:10:00,38.63,38.74,38.38,38.66,402200.0,25.2418,25.3137,25.0784,25.2614,402200.0
2009-05-28 10:20:00,38.66,38.86,38.52,38.69,190100.0,25.2614,25.3921,25.1699,25.281,190100.0
2009-05-28 10:30:00,38.69,38.96,38.64,38.79,187500.0,25.281,25.4574,25.2483,25.3463,187500.0
2009-05-28 10:40:00,38.8,39.1,38.75,39.08,233300.0,25.3529,25.5489,25.3202,25.5358,233300.0
2009-05-28 10:50:00,39.09,39.16,38.96,39.15,254700.0,25.5423,25.5881,25.4574,25.5816,254700.0
2009-05-28 11:00:00,39.14,39.32,39.01,39.25,257000.0,25.575,25.6926,25.4901,25.6469,257000.0
2009-05-28 11:10:00,39.24,39.27,39.06,39.09,163300.0,25.6404,25.66,25.5227,25.5423,163300.0
2009-05-28 11:20:00,39.09,39.24,39.02,39.15,119800.0,25.5423,25.6404,25.4966,25.5816,119800.0
2009-05-28 11:30:00,39.15,39.27,39.09,39.24,110500.0,25.5816,25.66,25.5423,25.6404,110500.0
2009-05-28 11:40:00,39.24,39.47,39.18,39.47,169100.0,25.6404,25.7906,25.6012,25.7906,169100.0
2009-05-28 11:50:00,39.48,39.51,39.4,39.41,199100.0,25.7972,25.8168,25.7449,25.7514,199100.0
2009-05-28 12:00:00,39.42,39.48,39.02,39.05,173100.0,25.758,25.7972,25.4966,25.5162,173100.0
2009-05-28 12:10:00,39.07,39.07,38.91,38.96,185100.0,25.5293,25.5293,25.4247,25.4574,185100.0
2009-05-28 12:20:00,38.97,39.06,38.92,38.94,124200.0,25.4639,25.5227,25.4313,25.4443,124200.0
2009-05-28 12:30:00,38.93,39.01,38.86,39.0,126800.0,25.4378,25.4901,25.3921,25.4835,126800.0
2009-05-28 12:40:00,38.99,39.02,38.89,38.94,108400.0,25.477,25.4966,25.4117,25.4443,108400.0
2009-05-28 12:50:00,38.95,38.95,38.77,38.83,152200.0,25.4509,25.4509,25.3333,25.3725,152200.0
2009-05-28 13:00:00,38.83,39.03,38.73,38.99,287300.0,25.3725,25.5031,25.3071,25.477,287300.0
2009-05-28 13:10:00,38.99,39.51,38.97,39.46,336700.0,25.477,25.8168,25.4639,25.7841,336700.0
2009-05-28 13:20:00,39.46,39.55,39.29,39.29,231500.0,25.7841,25.8429,25.673,25.673,231500.0
2009-05-28 13:30:00,39.29,39.35,39.18,39.32,133700.0,25.673,25.7122,25.6012,25.6926,133700.0
2009-05-28 13:40:00,39.32,39.34,39.19,39.19,82900.0,25.6926,25.7057,25.6077,25.6077,82900.0
2009-05-28 13:50:00,39.19,39.25,38.98,39.05,155700.0,25.6077,25.6469,25.4705,25.5162,155700.0
2009-05-28 14:00:00,39.05,39.14,38.93,39.04,259200.0,25.5162,25.575,25.4378,25.5097,259200.0
2009-05-28 14:10:00,39.04,39.05,38.91,39.0,129900.0,25.5097,25.5162,25.4247,25.4835,129900.0
2009-05-28 14:20:00,38.99,39.18,38.97,39.1,203600.0,25.477,25.6012,25.4639,25.5489,203600.0
2009-05-28 14:30:00,39.11,39.26,39.1,39.14,376100.0,25.5554,25.6534,25.5489,25.575,376100.0
2009-05-28 14:40:00,39.15,39.18,38.95,38.99,569400.0,25.5816,25.6012,25.4509,25.477,569400.0
2009-05-28 14:50:00,38.97,39.13,38.97,39.07,400600.0,25.4639,25.5685,25.4639,25.5293,400600.0
2009-05-28 15:00:00,39.08,39.13,38.85,38.88,291600.0,25.5358,25.5685,25.3855,25.4051,291600.0
2009-05-28 15:10:00,38.87,38.9,38.75,38.83,433700.0,25.3986,25.4182,25.3202,25.3725,433700.0
2009-05-28 15:20:00,38.82,38.83,38.64,38.82,285400.0,25.3659,25.3725,25.2483,25.3659,285400.0
2009-05-28 15:30:00,38.82,38.98,38.75,38.92,573100.0,25.3659,25.4705,25.3202,25.4313,573100.0
2009-05-28 15:40:00,38.92,39.22,38.85,39.17,695700.0,25.4313,25.6273,25.3855,25.5946,695700.0
2009-05-28 15:50:00,39.17,39.28,39.1,39.14,1140000.0,25.5946,25.6665,25.5489,25.575,1140000.0
2009-05-29 09:30:00,39.73,39.73,39.25,39.57,675900.0,25.9605,25.9605,25.6469,25.856,675900.0
2009-05-29 09:40:00,39.62,39.64,38.75,38.8,834200.0,25.8887,25.9017,25.3202,25.3529,834200.0
2009-05-29 09:50:00,38.81,39.41,38.81,39.39,287700.0,25.3594,25.7514,25.3594,25.7384,287700.0
2009-05-29 10:00:00,39.4,39.46,39.12,39.37,291900.0,25.7449,25.7841,25.562,25.7253,291900.0
2009-05-29 10:10:00,39.37,39.45,39.13,39.36,229200.0,25.7253,25.7776,25.5685,25.7188,229200.0
2009-05-29 10:20:00,39.36,39.51,39.31,39.36,147700.0,25.7188,25.8168,25.6861,25.7188,147700.0
2009-05-29 10:30:00,39.36,39.41,39.18,39.3,109000.0,25.7188,25.7514,25.6012,25.6796,109000.0
2009-05-29 10:40:00,39.29,39.29,38.81,38.81,487800.0,25.673,25.673,25.3594,25.3594,487800.0
2009-05-29 10:50:00,38.81,38.9,38.75,38.85,255900.0,25.3594,25.4182,25.3202,25.3855,255900.0
2009-05-29 11:00:00,38.85,38.92,38.8,38.84,174800.0,25.3855,25.4313,25.3529,25.379,174800.0
2009-05-29 11:10:00,38.84,38.86,38.7,38.7,96400.0,25.379,25.3921,25.2875,25.2875,96400.0
2009-05-29 11:20:00,38.7,38.84,38.6,38.67,247400.0,25.2875,25.379,25.2222,25.2679,247400.0
2009-05-29 11:30:00,38.62,38.69,38.55,38.56,148700.0,25.2352,25.281,25.1895,25.196,148700.0
2009-05-29 11:40:00,38.57,38.67,38.52,38.58,310700.0,25.2026,25.2679,25.1699,25.2091,310700.0
2009-05-29 11:50:00,38.58,38.64,38.4,38.46,279600.0,25.2091,25.2483,25.0915,25.1307,279600.0
2009-05-29 12:00:00,38.46,38.69,38.45,38.68,221500.0,25.1307,25.281,25.1242,25.2744,221500.0
2009-05-29 12:10:00,38.68,38.81,38.67,38.76,157800.0,25.2744,25.3594,25.2679,25.3267,157800.0
2009-05-29 12:20:00,38.75,38.86,38.69,38.84,242300.0,25.3202,25.3921,25.281,25.379,242300.0
2009-05-29 12:30:00,38.84,38.88,38.7,38.72,236300.0,25.379,25.4051,25.2875,25.3006,236300.0
2009-05-29 12:40:00,38.73,38.74,38.49,38.54,202000.0,25.3071,25.3137,25.1503,25.183,202000.0
2009-05-29 12:50:00,38.55,38.69,38.54,38.64,107600.0,25.1895,25.281,25.183,25.2483,107600.0
2009-05-29 13:00:00,38.64,38.86,38.58,38.84,439100.0,25.2483,25.3921,25.2091,25.379,439100.0
2009-05-29 13:10:00,38.85,38.87,38.69,38.72,212500.0,25.3855,25.3986,25.281,25.3006,212500.0
2009-05-29 13:20:00,38.73,38.85,38.72,38.84,145100.0,25.3071,25.3855,25.3006,25.379,145100.0
2009-05-29 13:30:00,38.83,39.02,38.83,39.0,146400.0,25.3725,25.4966,25.3725,25.4835,146400.0
2009-05-29 13:40:00,39.01,39.11,38.98,38.98,188300.0,25.4901,25.5554,25.4705,25.4705,188300.0
2009-05-29 13:50:00,38.98,38.99,38.9,38.95,116700.0,25.4705,25.477,25.4182,25.4509,116700.0
2009-05-29 14:00:00,38.96,38.98,38.83,38.87,265700.0,25.4574,25.4705,25.3725,25.3986,265700.0
2009-05-29 14:10:00,38.87,38.99,38.87,38.95,108400.0,25.3986,25.477,25.3986,25.4509,108400.0
2009-05-29 14:20:00,38.96,39.02,38.88,39.02,134400.0,25.4574,25.4966,25.4051,25.4966,134400.0
2009-05-29 14:30:00,39.02,39.06,38.94,38.98,159600.0,25.4966,25.5227,25.4443,25.4705,159600.0
2009-05-29 14:40:00,38.98,39.0,38.95,38.96,117600.0,25.4705,25.4835,25.4509,25.4574,117600.0
2009-05-29 14:50:00,38.97,38.97,38.8,38.92,197700.0,25.4639,25.4639,25.3529,25.4313,197700.0
2009-05-29 15:00:00,38.92,38.94,38.82,38.89,196000.0,25.4313,25.4443,25.3659,25.4117,196000.0
2009-05-29 15:10:00,38.89,38.95,38.8,38.87,290000.0,25.4117,25.4509,25.3529,25.3986,290000.0
2009-05-29 15:20:00,38.87,38.88,38.76,38.86,301300.0,25.3986,25.4051,25.3267,25.3921,301300.0
2009-05-29 15:30:00,38.86,38.87,38.79,38.85,383800.0,25.3921,25.3986,25.3463,25.3855,383800.0
2009-05-29 15:40:00,38.84,39.04,38.82,38.89,549200.0,25.379,25.5097,25.3659,25.4117,549200.0
2009-05-29 15:50:00,38.88,39.36,38.87,39.36,1008300.0,25.4051,25.7188,25.3986,25.7188,1008300.0
2009-06-01 09:30:00,39.81,40.2,39.81,39.88,415900.0,26.0128,26.2676,26.0128,26.0586,415900.0
2009-06-01 09:40:00,39.88,40.74,39.88,40.73,426200.0,26.0586,26.6205,26.0586,26.614,426200.0
2009-06-01 09:50:00,40.74,41.03,40.7,40.81,618500.0,26.6205,26.81,26.5944,26.6662,618500.0
2009-06-01 10:00:00,40.84,41.19,40.82,41.08,691100.0,26.6858,26.9145,26.6728,26.8427,691100.0
2009-06-01 10:10:00,41.09,41.49,41.04,41.48,527300.0,26.8492,27.1106,26.8165,27.104,527300.0
2009-06-01 10:20:00,41.47,41.55,41.34,41.39,265100.0,27.0975,27.1498,27.0126,27.0452,265100.0
2009-06-01 10:30:00,41.38,41.41,41.08,41.34,372000.0,27.0387,27.0583,26.8427,27.0126,372000.0
2009-06-01 10:40:00,41.35,41.35,41.14,41.18,231200.0,27.0191,27.0191,26.8819,26.908,231200.0
2009-06-01 10:50:00,41.17,41.5,41.17,41.5,296200.0,26.9015,27.1171,26.9015,27.1171,296200.0
2009-06-01 11:00:00,41.5,41.71,41.45,41.45,304600.0,27.1171,27.2543,27.0844,27.0844,304600.0
2009-06-01 11:10:00,41.45,41.6,41.41,41.59,199400.0,27.0844,27.1824,27.0583,27.1759,199400.0
2009-06-01 11:20:00,41.6,41.83,41.57,41.78,184700.0,27.1824,27.3327,27.1628,27.3001,184700.0
2009-06-01 11:30:00,41.78,41.83,41.66,41.76,148900.0,27.3001,27.3327,27.2216,27.287,148900.0
2009-06-01 11:40:00,41.77,41.9,41.72,41.86,154300.0,27.2935,27.3785,27.2609,27.3523,154300.0
2009-06-01 11:50:00,41.85,41.98,41.8,41.94,236800.0,27.3458,27.4307,27.3131,27.4046,236800.0
2009-06-01 12:00:00,41.95,42.12,41.93,42.08,184600.0,27.4111,27.5222,27.3981,27.4961,184600.0
2009-06-01 12:10:00,42.07,42.11,42.05,42.06,140200.0,27.4896,27.5157,27.4765,27.483,140200.0
2009-06-01 12:20:00,42.06,42.19,42.05,42.17,177700.0,27.483,27.568,27.4765,27.5549,177700.0
2009-06-01 12:30:00,42.18,42.19,42.06,42.09,225000.0,27.5614,27.568,27.483,27.5026,225000.0
2009-06-01 12:40:00,42.09,42.14,42.05,42.12,93700.0,27.5026,27.5353,27.4765,27.5222,93700.0
2009-06-01 12:50:00,42.11,42.13,41.87,41.92,227000.0,27.5157,27.5288,27.3589,27.3915,227000.0
2009-06-01 13:00:00,41.9,41.99,41.78,41.86,206100.0,27.3785,27.4373,27.3001,27.3523,206100.0
2009-06-01 13:10:00,41.85,41.89,41.77,41.87,178800.0,27.3458,27.3719,27.2935,27.3589,178800.0
2009-06-01 13:20:00,41.87,42.01,41.87,41.98,184500.0,27.3589,27.4503,27.3589,27.4307,184500.0
2009-06-01 13:30:00,41.98,42.03,41.95,42.02,88100.0,27.4307,27.4634,27.4111,27.4569,88100.0
2009-06-01 13:40:00,42.03,42.17,42.01,42.15,143200.0,27.4634,27.5549,27.4503,27.5418,143200.0
2009-06-01 13:50:00,42.14,42.34,42.11,42.28,157300.0,27.5353,27.666,27.5157,27.6268,157300.0
2009-06-01 14:00:00,42.29,42.34,42.08,42.09,234700.0,27.6333,27.666,27.4961,27.5026,234700.0
2009-06-01 14:10:00,42.09,42.15,41.91,41.91,163600.0,27.5026,27.5418,27.385,27.385,163600.0
2009-06-01 14:20:00,41.91,41.94,41.79,41.8,266000.0,27.385,27.4046,27.3066,27.3131,266000.0
2009-06-01 14:30:00,41.79,41.83,41.68,41.77,249000.0,27.3066,27.3327,27.2347,27.2935,249000.0
2009-06-01 14:40:00,41.77,41.92,41.67,41.83,201900.0,27.2935,27.3915,27.2282,27.3327,201900.0
2009-06-01 14:50:00,41.82,41.9,41.74,41.87,202900.0,27.3262,27.3785,27.2739,27.3589,202900.0
2009-06-01 15:00:00,41.88,41.91,41.44,41.55,413900.0,27.3654,27.385,27.0779,27.1498,413900.0
2009-06-01 15:10:00,41.55,41.63,41.39,41.4,353200.0,27.1498,27.202,27.0452,27.0518,353200.0
2009-06-01 15:20:00,41.41,41.73,41.35,41.72,404700.0,27.0583,27.2674,27.0191,27.2609,404700.0
2009-06-01 15:30:00,41.73,41.89,41.69,41.79,417400.0,27.2674,27.3719,27.2413,27.3066,417400.0
2009-06-01 15:40:00,41.79,41.84,41.57,41.62,592100.0,27.3066,27.3393,27.1628,27.1955,592100.0
2009-06-01 15:50:00,41.62,41.77,41.4,41.69,1227500.0,27.1955,27.2935,27.0518,27.2413,1227500.0
2009-06-02 09:30:00,41.25,41.7,41.16,41.61,406900.0,26.9537,27.2478,26.8949,27.189,406900.0
2009-06-02 09:40:00,41.61,41.63,41.11,41.13,314300.0,27.189,27.202,26.8623,26.8753,314300.0
2009-06-02 09:50:00,41.15,41.47,41.09,41.47,239800.0,26.8884,27.0975,26.8492,27.0975,239800.0
2009-06-02 10:00:00,41.47,41.96,41.47,41.92,606500.0,27.0975,27.4177,27.0975,27.3915,606500.0
2009-06-02 10:10:00,41.92,41.98,41.79,41.88,324000.0,27.3915,27.4307,27.3066,27.3654,324000.0
2009-06-02 10:20:00,41.89,42.26,41.88,42.17,290100.0,27.3719,27.6137,27.3654,27.5549,290100.0
2009-06-02 10:30:00,42.16,42.29,42.14,42.27,223900.0,27.5484,27.6333,27.5353,27.6202,223900.0
2009-06-02 10:40:00,42.27,42.42,41.97,42.03,288600.0,27.6202,27.7183,27.4242,27.4634,288600.0
2009-06-02 10:50:00,42.04,42.11,41.79,41.92,176500.0,27.4699,27.5157,27.3066,27.3915,176500.0
2009-06-02 11:00:00,41.92,41.99,41.63,41.68,170200.0,27.3915,27.4373,27.202,27.2347,170200.0
2009-06-02 11:10:00,41.69,41.75,41.58,41.7,271000.0,27.2413,27.2805,27.1694,27.2478,271000.0
2009-06-02 11:20:00,41.69,41.98,41.65,41.8,200100.0,27.2413,27.4307,27.2151,27.3131,200100.0
2009-06-02 11:30:00,41.79,41.87,41.53,41.53,195600.0,27.3066,27.3589,27.1367,27.1367,195600.0
2009-06-02 11:40:00,41.53,41.58,41.5,41.58,100400.0,27.1367,27.1694,27.1171,27.1694,100400.0
2009-06-02 11:50:00,41.58,41.59,41.53,41.57,199000.0,27.1694,27.1759,27.1367,27.1628,199000.0
2009-06-02 12:00:00,41.56,41.58,41.42,41.48,212400.0,27.1563,27.1694,27.0648,27.104,212400.0
2009-06-02 12:10:00,41.49,41.62,41.45,41.55,164800.0,27.1106,27.1955,27.0844,27.1498,164800.0
2009-06-02 12:20:00,41.56,41.64,41.43,41.47,158100.0,27.1563,27.2086,27.0714,27.0975,158100.0
2009-06-02 12:30:00,41.47,41.6,41.39,41.59,108200.0,27.0975,27.1824,27.0452,27.1759,108200.0
2009-06-02 12:40:00,41.6,41.6,41.5,41.51,152800.0,27.1824,27.1824,27.1171,27.1236,152800.0
2009-06-02 12:50:00,41.51,41.56,41.48,41.49,411700.0,27.1236,27.1563,27.104,27.1106,411700.0
2009-06-02 13:00:00,41.48,41.5,41.41,41.42,106300.0,27.104,27.1171,27.0583,27.0648,106300.0
2009-06-02 13:10:00,41.42,41.46,41.34,41.42,118800.0,27.0648,27.091,27.0126,27.0648,118800.0
2009-06-02 13:20:00,41.42,41.54,41.41,41.48,146800.0,27.0648,27.1432,27.0583,27.104,146800.0
2009-06-02 13:30:00,41.49,41.49,41.39,41.41,136300.0,27.1106,27.1106,27.0452,27.0583,136300.0
2009-06-02 13:40:00,41.41,41.43,41.36,41.4,139300.0,27.0583,27.0714,27.0256,27.0518,139300.0
2009-06-02 13:50:00,41.39,41.49,41.37,41.48,120700.0,27.0452,27.1106,27.0322,27.104,120700.0
2009-06-02 14:00:00,41.48,41.48,41.33,41.38,114100.0,27.104,27.104,27.006,27.0387,114100.0
2009-06-02 14:10:00,41.38,41.52,41.36,41.51,120100.0,27.0387,27.1302,27.0256,27.1236,120100.0
2009-06-02 14:20:00,41.52,41.69,41.52,41.63,149400.0,27.1302,27.2413,27.1302,27.202,149400.0
2009-06-02 14:30:00,41.62,41.65,41.56,41.65,84400.0,27.1955,27.2151,27.1563,27.2151,84400.0
2009-06-02 14:40:00,41.64,41.77,41.58,41.61,178000.0,27.2086,27.2935,27.1694,27.189,178000.0
2009-06-02 14:50:00,41.6,41.68,41.57,41.58,100000.0,27.1824,27.2347,27.1628,27.1694,100000.0
2009-06-02 15:00:00,41.59,41.76,41.58,41.66,132300.0,27.1759,27.287,27.1694,27.2216,132300.0
2009-06-02 15:10:00,41.67,41.67,41.52,41.53,148500.0,27.2282,27.2282,27.1302,27.1367,148500.0
2009-06-02 15:20:00,41.53,41.67,41.41,41.49,202100.0,27.1367,27.2282,27.0583,27.1106,202100.0
2009-06-02 15:30:00,41.5,41.67,41.41,41.53,237800.0,27.1171,27.2282,27.0583,27.1367,237800.0
2009-06-02 15:40:00,41.53,41.57,41.32,41.33,485400.0,27.1367,27.1628,26.9995,27.006,485400.0
2009-06-02 15:50:00,41.34,41.35,41.13,41.2,913400.0,27.0126,27.0191,26.8753,26.9211,913400.0
2009-06-03 09:30:00,40.98,41.28,40.78,41.24,405000.0,26.7773,26.9733,26.6466,26.9472,405000.0
2009-06-03 09:40:00,41.28,41.35,40.87,41.0,256600.0,26.9733,27.0191,26.7054,26.7904,256600.0
2009-06-03 09:50:00,40.99,41.33,40.97,41.28,344900.0,26.7839,27.006,26.7708,26.9733,344900.0
2009-06-03 10:00:00,41.28,41.32,40.92,41.08,423800.0,26.9733,26.9995,26.7381,26.8427,423800.0
2009-06-03 10:10:00,41.06,41.26,40.85,40.89,247700.0,26.8296,26.9603,26.6924,26.7185,247700.0
2009-06-03 10:20:00,40.9,41.08,40.69,41.07,216800.0,26.725,26.8427,26.5878,26.8361,216800.0
2009-06-03 10:30:00,41.07,41.15,40.87,41.09,105300.0,26.8361,26.8884,26.7054,26.8492,105300.0
2009-06-03 10:40:00,41.1,41.21,40.98,41.06,107800.0,26.8557,26.9276,26.7773,26.8296,107800.0
2009-06-03 10:50:00,41.06,41.28,41.06,41.28,85800.0,26.8296,26.9733,26.8296,26.9733,85800.0
2009-06-03 11:00:00,41.27,41.43,41.27,41.36,222700.0,26.9668,27.0714,26.9668,27.0256,222700.0
2009-06-03 11:10:00,41.35,41.4,41.1,41.29,157200.0,27.0191,27.0518,26.8557,26.9799,157200.0
2009-06-03 11:20:00,41.28,41.54,41.28,41.5,220500.0,26.9733,27.1432,26.9733,27.1171,220500.0
2009-06-03 11:30:00,41.5,41.56,41.42,41.5,194100.0,27.1171,27.1563,27.0648,27.1171,194100.0
2009-06-03 11:40:00,41.5,41.6,41.42,41.43,125200.0,27.1171,27.1824,27.0648,27.0714,125200.0
2009-06-03 11:50:00,41.43,41.49,41.34,41.37,122000.0,27.0714,27.1106,27.0126,27.0322,122000.0
2009-06-03 12:00:00,41.37,41.38,41.23,41.24,103400.0,27.0322,27.0387,26.9407,26.9472,103400.0
2009-06-03 12:10:00,41.25,41.34,41.16,41.27,117000.0,26.9537,27.0126,26.8949,26.9668,117000.0
2009-06-03 12:20:00,41.28,41.3,41.18,41.2,95600.0,26.9733,26.9864,26.908,26.9211,95600.0
2009-06-03 12:30:00,41.2,41.27,41.2,41.26,95800.0,26.9211,26.9668,26.9211,26.9603,95800.0
2009-06-03 12:40:00,41.27,41.32,41.25,41.27,77100.0,26.9668,26.9995,26.9537,26.9668,77100.0
2009-06-03 12:50:00,41.28,41.45,41.27,41.31,189900.0,26.9733,27.0844,26.9668,26.993,189900.0
2009-06-03 13:00:00,41.31,41.34,41.19,41.24,126200.0,26.993,27.0126,26.9145,26.9472,126200.0
2009-06-03 13:10:00,41.23,41.28,41.22,41.24,67600.0,26.9407,26.9733,26.9341,26.9472,67600.0
2009-06-03 13:20:00,41.25,41.25,41.06,41.1,86800.0,26.9537,26.9537,26.8296,26.8557,86800.0
2009-06-03 13:30:00,41.1,41.1,41.01,41.03,123700.0,26.8557,26.8557,26.7969,26.81,123700.0
2009-06-03 13:40:00,41.03,41.05,40.83,40.84,205400.0,26.81,26.8231,26.6793,26.6858,205400.0
2009-06-03 13:50:00,40.84,40.87,40.73,40.86,251900.0,26.6858,26.7054,26.614,26.6989,251900.0
2009-06-03 14:00:00,40.86,40.91,40.77,40.8,142100.0,26.6989,26.7316,26.6401,26.6597,142100.0
2009-06-03 14:10:00,40.79,40.86,40.74,40.83,117400.0,26.6532,26.6989,26.6205,26.6793,117400.0
2009-06-03 14:20:00,40.84,40.85,40.76,40.79,102000.0,26.6858,26.6924,26.6336,26.6532,102000.0
2009-06-03 14:30:00,40.8,40.8,40.71,40.77,235400.0,26.6597,26.6597,26.6009,26.6401,235400.0
2009-06-03 14:40:00,40.76,40.78,40.59,40.59,321800.0,26.6336,26.6466,26.5225,26.5225,321800.0
2009-06-03 14:50:00,40.59,40.77,40.59,40.71,223900.0,26.5225,26.6401,26.5225,26.6009,223900.0
2009-06-03 15:00:00,40.69,40.78,40.69,40.77,267300.0,26.5878,26.6466,26.5878,26.6401,267300.0
2009-06-03 15:10:00,40.77,40.77,40.63,40.66,253900.0,26.6401,26.6401,26.5486,26.5682,253900.0
2009-06-03 15:20:00,40.66,40.71,40.56,40.59,381800.0,26.5682,26.6009,26.5029,26.5225,381800.0
2009-06-03 15:30:00,40.6,40.7,40.5,40.62,472900.0,26.529,26.5944,26.4637,26.5421,472900.0
2009-06-03 15:40:00,40.62,40.88,40.61,40.86,446000.0,26.5421,26.712,26.5356,26.6989,446000.0
2009-06-03 15:50:00,40.86,41.02,40.8,41.02,694900.0,26.6989,26.8035,26.6597,26.8035,694900.0
2009-06-04 09:30:00,39.85,40.12,39.48,39.74,723900.0,26.039,26.2154,25.7972,25.9671,723900.0
2009-06-04 09:40:00,39.74,40.1,39.55,39.72,744100.0,25.9671,26.2023,25.8429,25.954,744100.0
2009-06-04 09:50:00,39.73,39.75,39.43,39.67,614300.0,25.9605,25.9736,25.7645,25.9213,614300.0
2009-06-04 10:00:00,39.67,39.75,39.26,39.36,501000.0,25.9213,25.9736,25.6534,25.7188,501000.0
2009-06-04 10:10:00,39.35,39.39,39.18,39.29,452300.0,25.7122,25.7384,25.6012,25.673,452300.0
2009-06-04 10:20:00,39.29,39.45,39.17,39.36,615500.0,25.673,25.7776,25.5946,25.7188,615500.0
2009-06-04 10:30:00,39.37,39.41,39.28,39.34,545700.0,25.7253,25.7514,25.6665,25.7057,545700.0
2009-06-04 10:40:00,39.32,39.43,39.25,39.28,270900.0,25.6926,25.7645,25.6469,25.6665,270900.0
2009-06-04 10:50:00,39.29,39.43,39.27,39.41,276600.0,25.673,25.7645,25.66,25.7514,276600.0
2009-06-04 11:00:00,39.4,39.52,39.24,39.26,212000.0,25.7449,25.8233,25.6404,25.6534,212000.0
2009-06-04 11:10:00,39.25,39.47,39.24,39.34,187000.0,25.6469,25.7906,25.6404,25.7057,187000.0
2009-06-04 11:20:00,39.34,39.43,39.3,39.42,156700.0,25.7057,25.7645,25.6796,25.758,156700.0
2009-06-04 11:30:00,39.42,39.58,39.41,39.58,279600.0,25.758,25.8625,25.7514,25.8625,279600.0
2009-06-04 11:40:00,39.57,39.7,39.49,39.7,260100.0,25.856,25.9409,25.8037,25.9409,260100.0
2009-06-04 11:50:00,39.7,39.85,39.66,39.84,253300.0,25.9409,26.039,25.9148,26.0324,253300.0
2009-06-04 12:00:00,39.84,39.91,39.75,39.9,224900.0,26.0324,26.0782,25.9736,26.0716,224900.0
2009-06-04 12:10:00,39.91,39.93,39.8,39.91,248200.0,26.0782,26.0912,26.0063,26.0782,248200.0
2009-06-04 12:20:00,39.9,40.11,39.9,40.04,364700.0,26.0716,26.2088,26.0716,26.1631,364700.0
2009-06-04 12:30:00,40.03,40.17,40.03,40.1,194000.0,26.1566,26.248,26.1566,26.2023,194000.0
2009-06-04 12:40:00,40.09,40.25,40.09,40.19,171900.0,26.1958,26.3003,26.1958,26.2611,171900.0
2009-06-04 12:50:00,40.2,40.22,40.09,40.21,134100.0,26.2676,26.2807,26.1958,26.2742,134100.0
2009-06-04 13:00:00,40.22,40.39,40.21,40.39,235500.0,26.2807,26.3918,26.2742,26.3918,235500.0
2009-06-04 13:10:00,40.38,40.54,40.37,40.52,213900.0,26.3853,26.4898,26.3787,26.4767,213900.0
2009-06-04 13:20:00,40.52,40.57,40.4,40.47,160200.0,26.4767,26.5094,26.3983,26.4441,160200.0
2009-06-04 13:30:00,40.47,40.72,40.43,40.64,233800.0,26.4441,26.6074,26.4179,26.5552,233800.0
2009-06-04 13:40:00,40.65,40.76,40.5,40.61,215400.0,26.5617,26.6336,26.4637,26.5356,215400.0
2009-06-04 13:50:00,40.6,40.64,40.51,40.6,203000.0,26.529,26.5552,26.4702,26.529,203000.0
2009-06-04 14:00:00,40.61,40.74,40.57,40.71,259900.0,26.5356,26.6205,26.5094,26.6009,259900.0
2009-06-04 14:10:00,40.71,40.79,40.58,40.72,273200.0,26.6009,26.6532,26.516,26.6074,273200.0
2009-06-04 14:20:00,40.73,40.78,40.7,40.75,217500.0,26.614,26.6466,26.5944,26.627,217500.0
2009-06-04 14:30:00,40.75,40.94,40.75,40.81,425000.0,26.627,26.7512,26.627,26.6662,425000.0
2009-06-04 14:40:00,40.82,40.99,40.78,40.96,289600.0,26.6728,26.7839,26.6466,26.7643,289600.0
2009-06-04 14:50:00,40.96,40.96,40.75,40.76,239800.0,26.7643,26.7643,26.627,26.6336,239800.0
2009-06-04 15:00:00,40.76,40.77,40.55,40.6,331700.0,26.6336,26.6401,26.4963,26.529,331700.0
2009-06-04 15:10:00,40.6,40.67,40.55,40.65,267200.0,26.529,26.5748,26.4963,26.5617,267200.0
2009-06-04 15:20:00,40.65,40.83,40.65,40.71,268700.0,26.5617,26.6793,26.5617,26.6009,268700.0
2009-06-04 15:30:00,40.72,40.83,40.62,40.78,241900.0,26.6074,26.6793,26.5421,26.6466,241900.0
2009-06-04 15:40:00,40.77,40.88,40.67,40.73,474700.0,26.6401,26.712,26.5748,26.614,474700.0
2009-06-04 15:50:00,40.74,40.96,40.72,40.94,756600.0,26.6205,26.7643,26.6074,26.7512,756600.0
2009-06-05 09:30:00,41.63,41.8,41.12,41.44,581000.0,27.202,27.3131,26.8688,27.0779,581000.0
2009-06-05 09:40:00,41.44,41.47,40.63,40.88,408200.0,27.0779,27.0975,26.5486,26.712,408200.0
2009-06-05 09:50:00,40.9,41.34,40.88,40.91,447100.0,26.725,27.0126,26.712,26.7316,447100.0
2009-06-05 10:00:00,40.91,40.96,40.41,40.44,317900.0,26.7316,26.7643,26.4049,26.4245,317900.0
2009-06-05 10:10:00,40.44,40.59,40.31,40.57,346900.0,26.4245,26.5225,26.3395,26.5094,346900.0
2009-06-05 10:20:00,40.58,40.84,40.54,40.55,208800.0,26.516,26.6858,26.4898,26.4963,208800.0
2009-06-05 10:30:00,40.56,40.66,40.45,40.64,492200.0,26.5029,26.5682,26.431,26.5552,492200.0
2009-06-05 10:40:00,40.62,40.96,40.61,40.68,296100.0,26.5421,26.7643,26.5356,26.5813,296100.0
2009-06-05 10:50:00,40.69,40.81,40.61,40.75,233300.0,26.5878,26.6662,26.5356,26.627,233300.0
2009-06-05 11:00:00,40.75,40.95,40.71,40.88,182100.0,26.627,26.7577,26.6009,26.712,182100.0
2009-06-05 11:10:00,40.88,40.88,40.59,40.62,146400.0,26.712,26.712,26.5225,26.5421,146400.0
2009-06-05 11:20:00,40.62,40.63,40.46,40.46,242200.0,26.5421,26.5486,26.4375,26.4375,242200.0
2009-06-05 11:30:00,40.46,40.5,40.33,40.39,155300.0,26.4375,26.4637,26.3526,26.3918,155300.0
2009-06-05 11:40:00,40.39,40.64,40.35,40.49,150100.0,26.3918,26.5552,26.3657,26.4571,150100.0
2009-06-05 11:50:00,40.48,40.59,40.39,40.58,241900.0,26.4506,26.5225,26.3918,26.516,241900.0
2009-06-05 12:00:00,40.58,40.76,40.57,40.7,129300.0,26.516,26.6336,26.5094,26.5944,129300.0
2009-06-05 12:10:00,40.69,40.73,40.65,40.72,87200.0,26.5878,26.614,26.5617,26.6074,87200.0
2009-06-05 12:20:00,40.73,40.92,40.71,40.87,118600.0,26.614,26.7381,26.6009,26.7054,118600.0
2009-06-05 12:30:00,40.88,41.04,40.87,41.04,118900.0,26.712,26.8165,26.7054,26.8165,118900.0
2009-06-05 12:40:00,41.03,41.04,40.97,41.0,78000.0,26.81,26.8165,26.7708,26.7904,78000.0
2009-06-05 12:50:00,41.0,41.1,40.99,41.08,119700.0,26.7904,26.8557,26.7839,26.8427,119700.0
2009-06-05 13:00:00,41.08,41.09,41.0,41.0,79100.0,26.8427,26.8492,26.7904,26.7904,79100.0
2009-06-05 13:10:00,40.99,41.02,40.84,40.9,125900.0,26.7839,26.8035,26.6858,26.725,125900.0
2009-06-05 13:20:00,40.9,41.0,40.84,41.0,107300.0,26.725,26.7904,26.6858,26.7904,107300.0
2009-06-05 13:30:00,41.0,41.01,40.92,40.93,186400.0,26.7904,26.7969,26.7381,26.7446,186400.0
2009-06-05 13:40:00,40.93,41.06,40.91,40.92,218000.0,26.7446,26.8296,26.7316,26.7381,218000.0
2009-06-05 13:50:00,40.91,40.95,40.79,40.84,183400.0,26.7316,26.7577,26.6532,26.6858,183400.0
2009-06-05 14:00:00,40.84,40.87,40.64,40.68,186700.0,26.6858,26.7054,26.5552,26.5813,186700.0
2009-06-05 14:10:00,40.68,40.74,40.52,40.55,171600.0,26.5813,26.6205,26.4767,26.4963,171600.0
2009-06-05 14:20:00,40.55,40.73,40.52,40.7,162600.0,26.4963,26.614,26.4767,26.5944,162600.0
2009-06-05 14:30:00,40.69,40.72,40.52,40.67,153200.0,26.5878,26.6074,26.4767,26.5748,153200.0
2009-06-05 14:40:00,40.65,40.71,40.58,40.63,200700.0,26.5617,26.6009,26.516,26.5486,200700.0
2009-06-05 14:50:00,40.63,40.66,40.57,40.6,115600.0,26.5486,26.5682,26.5094,26.529,115600.0
2009-06-05 15:00:00,40.59,40.61,40.45,40.51,356100.0,26.5225,26.5356,26.431,26.4702,356100.0
2009-06-05 15:10:00,40.51,40.6,40.5,40.55,204000.0,26.4702,26.529,26.4637,26.4963,204000.0
2009-06-05 15:20:00,40.55,40.59,40.43,40.44,221300.0,26.4963,26.5225,26.4179,26.4245,221300.0
2009-06-05 15:30:00,40.44,40.66,40.43,40.64,304000.0,26.4245,26.5682,26.4179,26.5552,304000.0
2009-06-05 15:40:00,40.64,40.65,40.35,40.41,400300.0,26.5552,26.5617,26.3657,26.4049,400300.0
2009-06-05 15:50:00,40.41,40.54,40.4,40.5,674500.0,26.4049,26.4898,26.3983,26.4637,674500.0
2009-06-08 09:30:00,40.17,40.42,40.01,40.11,172300.0,26.248,26.4114,26.1435,26.2088,172300.0
2009-06-08 09:40:00,40.11,40.2,39.95,40.0,338400.0,26.2088,26.2676,26.1043,26.137,338400.0
2009-06-08 09:50:00,40.0,40.1,39.84,39.97,283900.0,26.137,26.2023,26.0324,26.1174,283900.0
2009-06-08 10:00:00,39.96,40.38,39.85,40.22,223600.0,26.1108,26.3853,26.039,26.2807,223600.0
2009-06-08 10:10:00,40.21,40.26,39.86,39.97,196300.0,26.2742,26.3069,26.0455,26.1174,196300.0
2009-06-08 10:20:00,39.97,39.98,39.89,39.92,190200.0,26.1174,26.1239,26.0651,26.0847,190200.0
2009-06-08 10:30:00,39.91,40.29,39.91,40.28,228300.0,26.0782,26.3265,26.0782,26.3199,228300.0
2009-06-08 10:40:00,40.27,40.39,40.24,40.35,97100.0,26.3134,26.3918,26.2938,26.3657,97100.0
2009-06-08 10:50:00,40.33,40.42,40.31,40.34,71200.0,26.3526,26.4114,26.3395,26.3591,71200.0
2009-06-08 11:00:00,40.35,40.42,40.21,40.24,179800.0,26.3657,26.4114,26.2742,26.2938,179800.0
2009-06-08 11:10:00,40.25,40.49,40.22,40.41,73500.0,26.3003,26.4571,26.2807,26.4049,73500.0
2009-06-08 11:20:00,40.41,40.52,40.29,40.32,97000.0,26.4049,26.4767,26.3265,26.3461,97000.0
2009-06-08 11:30:00,40.33,40.43,40.27,40.42,110200.0,26.3526,26.4179,26.3134,26.4114,110200.0
2009-06-08 11:40:00,40.41,40.41,40.2,40.26,81600.0,26.4049,26.4049,26.2676,26.3069,81600.0
2009-06-08 11:50:00,40.26,40.38,40.2,40.38,87500.0,26.3069,26.3853,26.2676,26.3853,87500.0
2009-06-08 12:00:00,40.39,40.43,40.28,40.35,78700.0,26.3918,26.4179,26.3199,26.3657,78700.0
2009-06-08 12:10:00,40.34,40.34,40.17,40.23,78600.0,26.3591,26.3591,26.248,26.2873,78600.0
2009-06-08 12:20:00,40.22,40.34,40.19,40.28,56700.0,26.2807,26.3591,26.2611,26.3199,56700.0
2009-06-08 12:30:00,40.28,40.49,40.24,40.43,131400.0,26.3199,26.4571,26.2938,26.4179,131400.0
2009-06-08 12:40:00,40.42,40.49,40.34,40.38,77600.0,26.4114,26.4571,26.3591,26.3853,77600.0
2009-06-08 12:50:00,40.37,40.49,40.31,40.49,127300.0,26.3787,26.4571,26.3395,26.4571,127300.0
2009-06-08 13:00:00,40.49,40.72,40.49,40.71,184300.0,26.4571,26.6074,26.4571,26.6009,184300.0
2009-06-08 13:10:00,40.7,40.7,40.55,40.6,94900.0,26.5944,26.5944,26.4963,26.529,94900.0
2009-06-08 13:20:00,40.6,40.62,40.54,40.57,50600.0,26.529,26.5421,26.4898,26.5094,50600.0
2009-06-08 13:30:00,40.58,40.6,40.54,40.57,47800.0,26.516,26.529,26.4898,26.5094,47800.0
2009-06-08 13:40:00,40.57,40.7,40.52,40.64,115300.0,26.5094,26.5944,26.4767,26.5552,115300.0
2009-06-08 13:50:00,40.64,40.64,40.51,40.59,69700.0,26.5552,26.5552,26.4702,26.5225,69700.0
2009-06-08 14:00:00,40.6,40.65,40.5,40.51,55700.0,26.529,26.5617,26.4637,26.4702,55700.0
2009-06-08 14:10:00,40.53,40.61,40.53,40.57,65100.0,26.4833,26.5356,26.4833,26.5094,65100.0
2009-06-08 14:20:00,40.56,40.59,40.5,40.59,103000.0,26.5029,26.5225,26.4637,26.5225,103000.0
2009-06-08 14:30:00,40.6,40.71,40.56,40.63,131200.0,26.529,26.6009,26.5029,26.5486,131200.0
2009-06-08 14:40:00,40.63,40.7,40.57,40.7,171700.0,26.5486,26.5944,26.5094,26.5944,171700.0
2009-06-08 14:50:00,40.71,40.76,40.63,40.74,169400.0,26.6009,26.6336,26.5486,26.6205,169400.0
2009-06-08 15:00:00,40.75,40.85,40.68,40.8,188700.0,26.627,26.6924,26.5813,26.6597,188700.0
2009-06-08 15:10:00,40.8,40.94,40.74,40.91,191500.0,26.6597,26.7512,26.6205,26.7316,191500.0
2009-06-08 15:20:00,40.91,41.23,40.91,41.06,432400.0,26.7316,26.9407,26.7316,26.8296,432400.0
2009-06-08 15:30:00,41.06,41.39,41.04,41.07,515400.0,26.8296,27.0452,26.8165,26.8361,515400.0
2009-06-08 15:40:00,41.07,41.14,41.0,41.08,366100.0,26.8361,26.8819,26.7904,26.8427,366100.0
2009-06-08 15:50:00,41.08,41.19,40.98,40.98,702800.0,26.8427,26.9145,26.7773,26.7773,702800.0
2009-06-09 09:30:00,41.07,41.37,41.0,41.18,243800.0,26.8361,27.0322,26.7904,26.908,243800.0
2009-06-09 09:40:00,41.15,41.38,41.13,41.24,464400.0,26.8884,27.0387,26.8753,26.9472,464400.0
2009-06-09 09:50:00,41.23,41.33,41.2,41.21,262200.0,26.9407,27.006,26.9211,26.9276,262200.0
2009-06-09 10:00:00,41.21,41.26,41.09,41.17,539700.0,26.9276,26.9603,26.8492,26.9015,539700.0
2009-06-09 10:10:00,41.17,41.3,41.11,41.17,189900.0,26.9015,26.9864,26.8623,26.9015,189900.0
2009-06-09 10:20:00,41.17,41.2,41.05,41.11,177000.0,26.9015,26.9211,26.8231,26.8623,177000.0
2009-06-09 10:30:00,41.11,41.16,41.05,41.1,88900.0,26.8623,26.8949,26.8231,26.8557,88900.0
2009-06-09 10:40:00,41.12,41.23,41.03,41.05,151400.0,26.8688,26.9407,26.81,26.8231,151400.0
2009-06-09 10:50:00,41.05,41.13,41.0,41.08,132900.0,26.8231,26.8753,26.7904,26.8427,132900.0
2009-06-09 11:00:00,41.07,41.12,40.98,41.04,111600.0,26.8361,26.8688,26.7773,26.8165,111600.0
2009-06-09 11:10:00,41.04,41.06,40.96,40.97,99500.0,26.8165,26.8296,26.7643,26.7708,99500.0
2009-06-09 11:20:00,40.96,41.07,40.87,41.0,113800.0,26.7643,26.8361,26.7054,26.7904,113800.0
2009-06-09 11:30:00,41.0,41.08,41.0,41.02,47700.0,26.7904,26.8427,26.7904,26.8035,47700.0
2009-06-09 11:40:00,41.02,41.05,40.93,40.95,66500.0,26.8035,26.8231,26.7446,26.7577,66500.0
2009-06-09 11:50:00,40.93,40.97,40.89,40.92,76200.0,26.7446,26.7708,26.7185,26.7381,76200.0
2009-06-09 12:00:00,40.93,41.04,40.91,41.0,57400.0,26.7446,26.8165,26.7316,26.7904,57400.0
2009-06-09 12:10:00,41.0,41.07,40.99,41.06,137800.0,26.7904,26.8361,26.7839,26.8296,137800.0
2009-06-09 12:20:00,41.06,41.22,41.05,41.2,154700.0,26.8296,26.9341,26.8231,26.9211,154700.0
2009-06-09 12:30:00,41.2,41.28,41.2,41.22,88800.0,26.9211,26.9733,26.9211,26.9341,88800.0
2009-06-09 12:40:00,41.21,41.21,41.1,41.19,108200.0,26.9276,26.9276,26.8557,26.9145,108200.0
2009-06-09 12:50:00,41.19,41.21,41.15,41.19,67100.0,26.9145,26.9276,26.8884,26.9145,67100.0
2009-06-09 13:00:00,41.19,41.29,41.11,41.2,205700.0,26.9145,26.9799,26.8623,26.9211,205700.0
2009-06-09 13:10:00,41.2,41.2,41.07,41.09,213500.0,26.9211,26.9211,26.8361,26.8492,213500.0
2009-06-09 13:20:00,41.1,41.22,41.06,41.2,97300.0,26.8557,26.9341,26.8296,26.9211,97300.0
2009-06-09 13:30:00,41.2,41.25,41.13,41.24,120800.0,26.9211,26.9537,26.8753,26.9472,120800.0
2009-06-09 13:40:00,41.23,41.28,41.19,41.2,100700.0,26.9407,26.9733,26.9145,26.9211,100700.0
2009-06-09 13:50:00,41.21,41.32,41.2,41.28,223800.0,26.9276,26.9995,26.9211,26.9733,223800.0
2009-06-09 14:00:00,41.29,41.35,41.26,41.28,98700.0,26.9799,27.0191,26.9603,26.9733,98700.0
2009-06-09 14:10:00,41.29,41.38,41.24,41.34,164600.0,26.9799,27.0387,26.9472,27.0126,164600.0
2009-06-09 14:20:00,41.34,41.37,41.22,41.32,145300.0,27.0126,27.0322,26.9341,26.9995,145300.0
2009-06-09 14:30:00,41.32,41.39,41.26,41.26,158200.0,26.9995,27.0452,26.9603,26.9603,158200.0
2009-06-09 14:40:00,41.26,41.35,41.13,41.17,201700.0,26.9603,27.0191,26.8753,26.9015,201700.0
2009-06-09 14:50:00,41.16,41.2,41.09,41.13,168900.0,26.8949,26.9211,26.8492,26.8753,168900.0
2009-06-09 15:00:00,41.14,41.22,41.14,41.2,257700.0,26.8819,26.9341,26.8819,26.9211,257700.0
2009-06-09 15:10:00,41.21,41.21,41.06,41.18,207000.0,26.9276,26.9276,26.8296,26.908,207000.0
2009-06-09 15:20:00,41.17,41.18,41.03,41.09,154800.0,26.9015,26.908,26.81,26.8492,154800.0
2009-06-09 15:30:00,41.09,41.29,41.06,41.16,271500.0,26.8492,26.9799,26.8296,26.8949,271500.0
2009-06-09 15:40:00,41.17,41.2,41.1,41.13,385100.0,26.9015,26.9211,26.8557,26.8753,385100.0
2009-06-09 15:50:00,41.13,41.23,41.08,41.11,532800.0,26.8753,26.9407,26.8427,26.8623,532800.0
2009-06-10 09:30:00,41.36,41.59,40.9,41.08,328000.0,27.0256,27.1759,26.725,26.8427,328000.0
2009-06-10 09:40:00,41.07,41.23,40.63,40.63,307400.0,26.8361,26.9407,26.5486,26.5486,307400.0
2009-06-10 09:50:00,40.63,40.82,40.62,40.79,265500.0,26.5486,26.6728,26.5421,26.6532,265500.0
2009-06-10 10:00:00,40.79,40.82,40.53,40.76,471800.0,26.6532,26.6728,26.4833,26.6336,471800.0
2009-06-10 10:10:00,40.76,40.76,40.4,40.51,352800.0,26.6336,26.6336,26.3983,26.4702,352800.0
2009-06-10 10:20:00,40.51,40.65,40.45,40.5,282000.0,26.4702,26.5617,26.431,26.4637,282000.0
2009-06-10 10:30:00,40.5,40.55,40.31,40.32,415900.0,26.4637,26.4963,26.3395,26.3461,415900.0
2009-06-10 10:40:00,40.32,40.36,40.2,40.22,278000.0,26.3461,26.3722,26.2676,26.2807,278000.0
2009-06-10 10:50:00,40.22,40.35,40.2,40.34,202400.0,26.2807,26.3657,26.2676,26.3591,202400.0
2009-06-10 11:00:00,40.35,40.36,40.25,40.27,291600.0,26.3657,26.3722,26.3003,26.3134,291600.0
2009-06-10 11:10:00,40.27,40.29,40.1,40.12,219600.0,26.3134,26.3265,26.2023,26.2154,219600.0
2009-06-10 11:20:00,40.12,40.38,40.11,40.37,174300.0,26.2154,26.3853,26.2088,26.3787,174300.0
2009-06-10 11:30:00,40.36,40.41,40.34,40.4,95700.0,26.3722,26.4049,26.3591,26.3983,95700.0
2009-06-10 11:40:00,40.39,40.5,40.39,40.45,145900.0,26.3918,26.4637,26.3918,26.431,145900.0
2009-06-10 11:50:00,40.45,40.45,40.38,40.41,94900.0,26.431,26.431,26.3853,26.4049,94900.0
2009-06-10 12:00:00,40.41,40.41,40.32,40.35,101600.0,26.4049,26.4049,26.3461,26.3657,101600.0
2009-06-10 12:10:00,40.35,40.44,40.33,40.4,98300.0,26.3657,26.4245,26.3526,26.3983,98300.0
2009-06-10 12:20:00,40.4,40.42,40.25,40.28,133900.0,26.3983,26.4114,26.3003,26.3199,133900.0
2009-06-10 12:30:00,40.29,40.35,40.26,40.31,127800.0,26.3265,26.3657,26.3069,26.3395,127800.0
2009-06-10 12:40:00,40.31,40.32,40.23,40.25,114100.0,26.3395,26.3461,26.2873,26.3003,114100.0
2009-06-10 12:50:00,40.25,40.33,40.25,40.26,87200.0,26.3003,26.3526,26.3003,26.3069,87200.0
2009-06-10 13:00:00,40.26,40.27,40.05,40.12,290900.0,26.3069,26.3134,26.1696,26.2154,290900.0
2009-06-10 13:10:00,40.12,40.21,40.07,40.09,125700.0,26.2154,26.2742,26.1827,26.1958,125700.0
2009-06-10 13:20:00,40.08,40.09,40.0,40.0,157900.0,26.1892,26.1958,26.137,26.137,157900.0
2009-06-10 13:30:00,40.0,40.04,39.93,39.93,140500.0,26.137,26.1631,26.0912,26.0912,140500.0
2009-06-10 13:40:00,39.93,40.02,39.92,40.01,145100.0,26.0912,26.15,26.0847,26.1435,145100.0
2009-06-10 13:50:00,40.02,40.09,39.94,40.0,171300.0,26.15,26.1958,26.0978,26.137,171300.0
2009-06-10 14:00:00,39.99,40.05,39.87,39.97,281200.0,26.1304,26.1696,26.052,26.1174,281200.0
2009-06-10 14:10:00,39.97,40.09,39.97,40.04,152500.0,26.1174,26.1958,26.1174,26.1631,152500.0
2009-06-10 14:20:00,40.05,40.06,39.95,39.98,234100.0,26.1696,26.1762,26.1043,26.1239,234100.0
2009-06-10 14:30:00,39.99,40.09,39.9,40.07,317300.0,26.1304,26.1958,26.0716,26.1827,317300.0
2009-06-10 14:40:00,40.07,40.24,40.02,40.23,161200.0,26.1827,26.2938,26.15,26.2873,161200.0
2009-06-10 14:50:00,40.23,40.36,40.17,40.24,228300.0,26.2873,26.3722,26.248,26.2938,228300.0
2009-06-10 15:00:00,40.24,40.25,40.04,40.12,343000.0,26.2938,26.3003,26.1631,26.2154,343000.0
2009-06-10 15:10:00,40.13,40.17,40.0,40.03,165100.0,26.2219,26.248,26.137,26.1566,165100.0
2009-06-10 15:20:00,40.03,40.14,40.0,40.06,235300.0,26.1566,26.2284,26.137,26.1762,235300.0
2009-06-10 15:30:00,40.06,40.31,40.05,40.22,278400.0,26.1762,26.3395,26.1696,26.2807,278400.0
2009-06-10 15:40:00,40.22,40.37,40.18,40.28,265600.0,26.2807,26.3787,26.2546,26.3199,265600.0
2009-06-10 15:50:00,40.29,40.36,40.21,40.34,450700.0,26.3265,26.3722,26.2742,26.3591,450700.0
2009-06-11 09:30:00,40.86,40.87,39.95,39.96,317800.0,26.6989,26.7054,26.1043,26.1108,317800.0
2009-06-11 09:40:00,39.98,40.61,39.89,40.49,230000.0,26.1239,26.5356,26.0651,26.4571,230000.0
2009-06-11 09:50:00,40.5,40.5,40.13,40.24,186600.0,26.4637,26.4637,26.2219,26.2938,186600.0
2009-06-11 10:00:00,40.25,40.51,40.18,40.44,139000.0,26.3003,26.4702,26.2546,26.4245,139000.0
2009-06-11 10:10:00,40.45,40.66,40.34,40.55,247700.0,26.431,26.5682,26.3591,26.4963,247700.0
2009-06-11 10:20:00,40.55,40.59,40.37,40.55,185600.0,26.4963,26.5225,26.3787,26.4963,185600.0
2009-06-11 10:30:00,40.55,40.56,40.29,40.41,153100.0,26.4963,26.5029,26.3265,26.4049,153100.0
2009-06-11 10:40:00,40.4,40.57,40.34,40.57,101300.0,26.3983,26.5094,26.3591,26.5094,101300.0
2009-06-11 10:50:00,40.57,40.57,40.32,40.34,100400.0,26.5094,26.5094,26.3461,26.3591,100400.0
2009-06-11 11:00:00,40.33,40.36,40.11,40.2,202100.0,26.3526,26.3722,26.2088,26.2676,202100.0
2009-06-11 11:10:00,40.2,40.29,40.05,40.27,185700.0,26.2676,26.3265,26.1696,26.3134,185700.0
2009-06-11 11:20:00,40.27,40.3,40.13,40.26,130000.0,26.3134,26.333,26.2219,26.3069,130000.0
2009-06-11 11:30:00,40.25,40.25,40.04,40.04,91500.0,26.3003,26.3003,26.1631,26.1631,91500.0
2009-06-11 11:40:00,40.05,40.1,40.0,40.03,72800.0,26.1696,26.2023,26.137,26.1566,72800.0
2009-06-11 11:50:00,40.04,40.16,40.0,40.04,97900.0,26.1631,26.2415,26.137,26.1631,97900.0
2009-06-11 12:00:00,40.04,40.08,39.91,39.95,128800.0,26.1631,26.1892,26.0782,26.1043,128800.0
2009-06-11 12:10:00,39.96,40.02,39.81,39.83,123800.0,26.1108,26.15,26.0128,26.0259,123800.0
2009-06-11 12:20:00,39.82,39.9,39.77,39.81,139300.0,26.0193,26.0716,25.9867,26.0128,139300.0
2009-06-11 12:30:00,39.81,39.98,39.78,39.94,128800.0,26.0128,26.1239,25.9932,26.0978,128800.0
2009-06-11 12:40:00,39.94,40.05,39.92,39.99,60400.0,26.0978,26.1696,26.0847,26.1304,60400.0
2009-06-11 12:50:00,39.99,40.12,39.96,40.06,107200.0,26.1304,26.2154,26.1108,26.1762,107200.0
2009-06-11 13:00:00,40.08,40.24,39.92,39.95,129300.0,26.1892,26.2938,26.0847,26.1043,129300.0
2009-06-11 13:10:00,39.95,40.06,39.92,40.04,84100.0,26.1043,26.1762,26.0847,26.1631,84100.0
2009-06-11 13:20:00,40.04,40.3,40.01,40.29,174100.0,26.1631,26.333,26.1435,26.3265,174100.0
2009-06-11 13:30:00,40.29,40.33,40.1,40.13,174000.0,26.3265,26.3526,26.2023,26.2219,174000.0
2009-06-11 13:40:00,40.13,40.13,40.02,40.07,170100.0,26.2219,26.2219,26.15,26.1827,170100.0
2009-06-11 13:50:00,40.08,40.08,39.97,40.0,103000.0,26.1892,26.1892,26.1174,26.137,103000.0
2009-06-11 14:00:00,39.99,40.08,39.84,39.86,201800.0,26.1304,26.1892,26.0324,26.0455,201800.0
2009-06-11 14:10:00,39.86,39.93,39.81,39.9,141800.0,26.0455,26.0912,26.0128,26.0716,141800.0
2009-06-11 14:20:00,39.89,39.91,39.82,39.88,87000.0,26.0651,26.0782,26.0193,26.0586,87000.0
2009-06-11 14:30:00,39.89,39.94,39.75,39.76,186000.0,26.0651,26.0978,25.9736,25.9801,186000.0
2009-06-11 14:40:00,39.75,39.86,39.75,39.83,134500.0,25.9736,26.0455,25.9736,26.0259,134500.0
2009-06-11 14:50:00,39.83,39.96,39.8,39.9,191900.0,26.0259,26.1108,26.0063,26.0716,191900.0
2009-06-11 15:00:00,39.89,39.94,39.82,39.88,128600.0,26.0651,26.0978,26.0193,26.0586,128600.0
2009-06-11 15:10:00,39.88,39.92,39.8,39.87,146700.0,26.0586,26.0847,26.0063,26.052,146700.0
2009-06-11 15:20:00,39.87,39.91,39.81,39.82,119200.0,26.052,26.0782,26.0128,26.0193,119200.0
2009-06-11 15:30:00,39.82,39.83,39.58,39.7,385700.0,26.0193,26.0259,25.8625,25.9409,385700.0
2009-06-11 15:40:00,39.7,39.82,39.66,39.73,374400.0,25.9409,26.0193,25.9148,25.9605,374400.0
2009-06-11 15:50:00,39.73,39.78,39.48,39.51,713100.0,25.9605,25.9932,25.7972,25.8168,713100.0
2009-06-12 09:30:00,39.64,39.66,39.2,39.43,223200.0,25.9017,25.9148,25.6142,25.7645,223200.0
2009-06-12 09:40:00,39.43,39.48,39.2,39.28,231800.0,25.7645,25.7972,25.6142,25.6665,231800.0
2009-06-12 09:50:00,39.28,39.4,39.11,39.21,221600.0,25.6665,25.7449,25.5554,25.6208,221600.0
2009-06-12 10:00:00,39.2,39.21,39.01,39.03,222600.0,25.6142,25.6208,25.4901,25.5031,222600.0
2009-06-12 10:10:00,39.03,39.47,39.01,39.37,199800.0,25.5031,25.7906,25.4901,25.7253,199800.0
2009-06-12 10:20:00,39.38,39.46,39.01,39.1,223800.0,25.7318,25.7841,25.4901,25.5489,223800.0
2009-06-12 10:30:00,39.11,39.46,39.09,39.44,263300.0,25.5554,25.7841,25.5423,25.771,263300.0
2009-06-12 10:40:00,39.44,39.7,39.44,39.63,253700.0,25.771,25.9409,25.771,25.8952,253700.0
2009-06-12 10:50:00,39.63,39.69,39.49,39.52,138900.0,25.8952,25.9344,25.8037,25.8233,138900.0
2009-06-12 11:00:00,39.52,39.63,39.52,39.6,92500.0,25.8233,25.8952,25.8233,25.8756,92500.0
2009-06-12 11:10:00,39.6,39.61,39.52,39.53,60000.0,25.8756,25.8821,25.8233,25.8299,60000.0
2009-06-12 11:20:00,39.54,39.62,39.45,39.6,115500.0,25.8364,25.8887,25.7776,25.8756,115500.0
2009-06-12 11:30:00,39.6,39.68,39.56,39.6,150800.0,25.8756,25.9279,25.8495,25.8756,150800.0
2009-06-12 11:40:00,39.6,39.61,39.34,39.41,129900.0,25.8756,25.8821,25.7057,25.7514,129900.0
2009-06-12 11:50:00,39.39,39.48,39.38,39.48,49200.0,25.7384,25.7972,25.7318,25.7972,49200.0
2009-06-12 12:00:00,39.48,39.53,39.44,39.49,57400.0,25.7972,25.8299,25.771,25.8037,57400.0
2009-06-12 12:10:00,39.5,39.54,39.44,39.45,47500.0,25.8103,25.8364,25.771,25.7776,47500.0
2009-06-12 12:20:00,39.45,39.5,39.44,39.5,53700.0,25.7776,25.8103,25.771,25.8103,53700.0
2009-06-12 12:30:00,39.49,39.5,39.31,39.49,95100.0,25.8037,25.8103,25.6861,25.8037,95100.0
2009-06-12 12:40:00,39.49,39.5,39.45,39.47,64200.0,25.8037,25.8103,25.7776,25.7906,64200.0
2009-06-12 12:50:00,39.47,39.48,39.37,39.46,63700.0,25.7906,25.7972,25.7253,25.7841,63700.0
2009-06-12 13:00:00,39.46,39.65,39.45,39.65,140300.0,25.7841,25.9083,25.7776,25.9083,140300.0
2009-06-12 13:10:00,39.65,39.68,39.55,39.64,180200.0,25.9083,25.9279,25.8429,25.9017,180200.0
2009-06-12 13:20:00,39.64,39.69,39.63,39.63,66200.0,25.9017,25.9344,25.8952,25.8952,66200.0
2009-06-12 13:30:00,39.63,39.74,39.63,39.74,77000.0,25.8952,25.9671,25.8952,25.9671,77000.0
2009-06-12 13:40:00,39.75,39.81,39.72,39.81,93600.0,25.9736,26.0128,25.954,26.0128,93600.0
2009-06-12 13:50:00,39.81,39.9,39.8,39.82,215700.0,26.0128,26.0716,26.0063,26.0193,215700.0
2009-06-12 14:00:00,39.83,39.86,39.79,39.84,101900.0,26.0259,26.0455,25.9997,26.0324,101900.0
2009-06-12 14:10:00,39.83,39.94,39.82,39.92,117100.0,26.0259,26.0978,26.0193,26.0847,117100.0
2009-06-12 14:20:00,39.92,39.96,39.84,39.89,109400.0,26.0847,26.1108,26.0324,26.0651,109400.0
2009-06-12 14:30:00,39.88,39.97,39.88,39.92,66600.0,26.0586,26.1174,26.0586,26.0847,66600.0
2009-06-12 14:40:00,39.92,40.21,39.92,40.09,194500.0,26.0847,26.2742,26.0847,26.1958,194500.0
2009-06-12 14:50:00,40.09,40.15,39.95,40.04,148800.0,26.1958,26.235,26.1043,26.1631,148800.0
2009-06-12 15:00:00,40.05,40.2,40.05,40.16,104600.0,26.1696,26.2676,26.1696,26.2415,104600.0
2009-06-12 15:10:00,40.15,40.28,40.14,40.22,196300.0,26.235,26.3199,26.2284,26.2807,196300.0
2009-06-12 15:20:00,40.23,40.35,40.2,40.35,192000.0,26.2873,26.3657,26.2676,26.3657,192000.0
2009-06-12 15:30:00,40.35,40.46,40.06,40.11,575700.0,26.3657,26.4375,26.1762,26.2088,575700.0
2009-06-12 15:40:00,40.11,40.19,40.06,40.16,274200.0,26.2088,26.2611,26.1762,26.2415,274200.0
2009-06-12 15:50:00,40.17,40.34,40.16,40.31,581100.0,26.248,26.3591,26.2415,26.3395,581100.0
2009-06-15 09:30:00,40.65,40.69,39.94,40.15,469600.0,26.5617,26.5878,26.0978,26.235,469600.0
2009-06-15 09:40:00,40.15,40.24,39.89,39.9,248800.0,26.235,26.2938,26.0651,26.0716,248800.0
2009-06-15 09:50:00,39.91,39.91,39.55,39.74,381800.0,26.0782,26.0782,25.8429,25.9671,381800.0
2009-06-15 10:00:00,39.74,40.03,39.69,39.91,201900.0,25.9671,26.1566,25.9344,26.0782,201900.0
2009-06-15 10:10:00,39.92,40.03,39.75,39.8,205000.0,26.0847,26.1566,25.9736,26.0063,205000.0
2009-06-15 10:20:00,39.79,39.88,39.75,39.82,170800.0,25.9997,26.0586,25.9736,26.0193,170800.0
2009-06-15 10:30:00,39.82,39.83,39.54,39.55,276900.0,26.0193,26.0259,25.8364,25.8429,276900.0
2009-06-15 10:40:00,39.59,39.79,39.55,39.74,190800.0,25.8691,25.9997,25.8429,25.9671,190800.0
2009-06-15 10:50:00,39.74,39.83,39.72,39.74,125300.0,25.9671,26.0259,25.954,25.9671,125300.0
2009-06-15 11:00:00,39.74,39.82,39.65,39.79,142800.0,25.9671,26.0193,25.9083,25.9997,142800.0
2009-06-15 11:10:00,39.79,39.92,39.75,39.86,160100.0,25.9997,26.0847,25.9736,26.0455,160100.0
2009-06-15 11:20:00,39.86,39.9,39.75,39.83,118100.0,26.0455,26.0716,25.9736,26.0259,118100.0
2009-06-15 11:30:00,39.83,40.01,39.83,39.99,362800.0,26.0259,26.1435,26.0259,26.1304,362800.0
2009-06-15 11:40:00,39.99,40.07,39.94,40.0,127300.0,26.1304,26.1827,26.0978,26.137,127300.0
2009-06-15 11:50:00,39.99,40.0,39.91,39.92,127000.0,26.1304,26.137,26.0782,26.0847,127000.0
2009-06-15 12:00:00,39.94,39.96,39.82,39.83,139700.0,26.0978,26.1108,26.0193,26.0259,139700.0
2009-06-15 12:10:00,39.83,39.84,39.75,39.83,76800.0,26.0259,26.0324,25.9736,26.0259,76800.0
2009-06-15 12:20:00,39.84,39.9,39.81,39.82,101800.0,26.0324,26.0716,26.0128,26.0193,101800.0
2009-06-15 12:30:00,39.82,39.97,39.81,39.96,91500.0,26.0193,26.1174,26.0128,26.1108,91500.0
2009-06-15 12:40:00,39.95,40.01,39.92,39.95,141100.0,26.1043,26.1435,26.0847,26.1043,141100.0
2009-06-15 12:50:00,39.96,40.0,39.91,39.99,174100.0,26.1108,26.137,26.0782,26.1304,174100.0
2009-06-15 13:00:00,39.99,40.0,39.91,39.96,147600.0,26.1304,26.137,26.0782,26.1108,147600.0
2009-06-15 13:10:00,39.97,40.1,39.96,40.01,128100.0,26.1174,26.2023,26.1108,26.1435,128100.0
2009-06-15 13:20:00,40.0,40.02,39.9,39.91,84500.0,26.137,26.15,26.0716,26.0782,84500.0
2009-06-15 13:30:00,39.9,39.91,39.77,39.81,109600.0,26.0716,26.0782,25.9867,26.0128,109600.0
2009-06-15 13:40:00,39.82,39.82,39.72,39.76,141900.0,26.0193,26.0193,25.954,25.9801,141900.0
2009-06-15 13:50:00,39.76,39.84,39.76,39.78,108300.0,25.9801,26.0324,25.9801,25.9932,108300.0
2009-06-15 14:00:00,39.77,39.87,39.77,39.84,129000.0,25.9867,26.052,25.9867,26.0324,129000.0
2009-06-15 14:10:00,39.84,39.86,39.78,39.81,97300.0,26.0324,26.0455,25.9932,26.0128,97300.0
2009-06-15 14:20:00,39.8,40.01,39.8,39.98,155000.0,26.0063,26.1435,26.0063,26.1239,155000.0
2009-06-15 14:30:00,39.98,40.01,39.65,40.0,194000.0,26.1239,26.1435,25.9083,26.137,194000.0
2009-06-15 14:40:00,40.0,40.0,39.6,39.96,299000.0,26.137,26.137,25.8756,26.1108,299000.0
2009-06-15 14:50:00,39.96,40.0,39.87,40.0,150600.0,26.1108,26.137,26.052,26.137,150600.0
2009-06-15 15:00:00,40.0,40.03,39.9,40.02,137700.0,26.137,26.1566,26.0716,26.15,137700.0
2009-06-15 15:10:00,40.03,40.12,39.97,40.05,237000.0,26.1566,26.2154,26.1174,26.1696,237000.0
2009-06-15 15:20:00,40.06,40.15,40.0,40.13,329100.0,26.1762,26.235,26.137,26.2219,329100.0
2009-06-15 15:30:00,40.13,40.25,40.08,40.19,780500.0,26.2219,26.3003,26.1892,26.2611,780500.0
2009-06-15 15:40:00,40.18,40.23,40.09,40.16,536100.0,26.2546,26.2873,26.1958,26.2415,536100.0
2009-06-15 15:50:00,40.15,40.18,40.08,40.13,615400.0,26.235,26.2546,26.1892,26.2219,615400.0
2009-06-16 09:30:00,40.21,40.21,39.63,39.88,285000.0,26.2742,26.2742,25.8952,26.0586,285000.0
2009-06-16 09:40:00,39.88,39.96,39.7,39.91,154000.0,26.0586,26.1108,25.9409,26.0782,154000.0
2009-06-16 09:50:00,39.91,39.92,39.61,39.66,261600.0,26.0782,26.0847,25.8821,25.9148,261600.0
2009-06-16 10:00:00,39.65,39.86,39.61,39.73,259200.0,25.9083,26.0455,25.8821,25.9605,259200.0
2009-06-16 10:10:00,39.74,39.89,39.61,39.63,165500.0,25.9671,26.0651,25.8821,25.8952,165500.0
2009-06-16 10:20:00,39.63,39.71,39.53,39.69,143000.0,25.8952,25.9475,25.8299,25.9344,143000.0
2009-06-16 10:30:00,39.68,39.7,39.43,39.53,301100.0,25.9279,25.9409,25.7645,25.8299,301100.0
2009-06-16 10:40:00,39.52,39.56,39.18,39.18,301900.0,25.8233,25.8495,25.6012,25.6012,301900.0
2009-06-16 10:50:00,39.18,39.25,39.09,39.24,276600.0,25.6012,25.6469,25.5423,25.6404,276600.0
2009-06-16 11:00:00,39.24,39.37,39.16,39.18,252300.0,25.6404,25.7253,25.5881,25.6012,252300.0
2009-06-16 11:10:00,39.18,39.3,39.1,39.22,172200.0,25.6012,25.6796,25.5489,25.6273,172200.0
2009-06-16 11:20:00,39.21,39.32,39.07,39.09,185000.0,25.6208,25.6926,25.5293,25.5423,185000.0
2009-06-16 11:30:00,39.1,39.1,38.95,38.97,333900.0,25.5489,25.5489,25.4509,25.4639,333900.0
2009-06-16 11:40:00,38.97,38.99,38.87,38.89,184300.0,25.4639,25.477,25.3986,25.4117,184300.0
2009-06-16 11:50:00,38.89,38.92,38.78,38.88,180400.0,25.4117,25.4313,25.3398,25.4051,180400.0
2009-06-16 12:00:00,38.89,38.91,38.81,38.81,104000.0,25.4117,25.4247,25.3594,25.3594,104000.0
2009-06-16 12:10:00,38.81,38.85,38.62,38.62,234500.0,25.3594,25.3855,25.2352,25.2352,234500.0
2009-06-16 12:20:00,38.63,38.77,38.57,38.71,187700.0,25.2418,25.3333,25.2026,25.294,187700.0
2009-06-16 12:30:00,38.72,38.77,38.58,38.58,131100.0,25.3006,25.3333,25.2091,25.2091,131100.0
2009-06-16 12:40:00,38.58,38.6,38.51,38.52,203300.0,25.2091,25.2222,25.1634,25.1699,203300.0
2009-06-16 12:50:00,38.53,38.61,38.51,38.56,120000.0,25.1764,25.2287,25.1634,25.196,120000.0
2009-06-16 13:00:00,38.56,38.61,38.51,38.61,89700.0,25.196,25.2287,25.1634,25.2287,89700.0
2009-06-16 13:10:00,38.61,38.69,38.57,38.65,124100.0,25.2287,25.281,25.2026,25.2548,124100.0
2009-06-16 13:20:00,38.65,38.66,38.5,38.54,169500.0,25.2548,25.2614,25.1568,25.183,169500.0
2009-06-16 13:30:00,38.54,38.56,38.5,38.55,216600.0,25.183,25.196,25.1568,25.1895,216600.0
2009-06-16 13:40:00,38.54,38.74,38.53,38.71,208700.0,25.183,25.3137,25.1764,25.294,208700.0
2009-06-16 13:50:00,38.71,38.71,38.55,38.63,114000.0,25.294,25.294,25.1895,25.2418,114000.0
2009-06-16 14:00:00,38.62,38.62,38.5,38.56,177200.0,25.2352,25.2352,25.1568,25.196,177200.0
2009-06-16 14:10:00,38.55,38.76,38.52,38.75,287800.0,25.1895,25.3267,25.1699,25.3202,287800.0
2009-06-16 14:20:00,38.75,38.79,38.52,38.57,181500.0,25.3202,25.3463,25.1699,25.2026,181500.0
2009-06-16 14:30:00,38.57,38.69,38.52,38.69,319800.0,25.2026,25.281,25.1699,25.281,319800.0
2009-06-16 14:40:00,38.7,38.78,38.64,38.7,174000.0,25.2875,25.3398,25.2483,25.2875,174000.0
2009-06-16 14:50:00,38.69,38.81,38.69,38.76,134400.0,25.281,25.3594,25.281,25.3267,134400.0
2009-06-16 15:00:00,38.77,38.83,38.65,38.67,220900.0,25.3333,25.3725,25.2548,25.2679,220900.0
2009-06-16 15:10:00,38.68,38.83,38.63,38.8,197800.0,25.2744,25.3725,25.2418,25.3529,197800.0
2009-06-16 15:20:00,38.81,38.81,38.66,38.77,206700.0,25.3594,25.3594,25.2614,25.3333,206700.0
2009-06-16 15:30:00,38.77,38.89,38.72,38.75,292600.0,25.3333,25.4117,25.3006,25.3202,292600.0
2009-06-16 15:40:00,38.75,38.96,38.75,38.82,427200.0,25.3202,25.4574,25.3202,25.3659,427200.0
2009-06-16 15:50:00,38.83,38.84,38.51,38.59,780400.0,25.3725,25.379,25.1634,25.2156,780400.0
2009-06-17 09:30:00,38.4,38.42,37.81,38.14,666300.0,25.0915,25.1046,24.706,24.9216,666300.0
2009-06-17 09:40:00,38.12,38.14,37.66,37.81,462600.0,24.9085,24.9216,24.608,24.706,462600.0
2009-06-17 09:50:00,37.81,37.98,37.73,37.77,357400.0,24.706,24.817,24.6537,24.6798,357400.0
2009-06-17 10:00:00,37.77,38.64,37.76,38.52,576300.0,24.6798,25.2483,24.6733,25.1699,576300.0
2009-06-17 10:10:00,38.53,38.57,38.19,38.21,321700.0,25.1764,25.2026,24.9543,24.9673,321700.0
2009-06-17 10:20:00,38.2,38.24,37.93,37.93,323500.0,24.9608,24.9869,24.7844,24.7844,323500.0
2009-06-17 10:30:00,37.93,37.98,37.8,37.88,294500.0,24.7844,24.817,24.6994,24.7517,294500.0
2009-06-17 10:40:00,37.89,38.12,37.83,38.09,277200.0,24.7582,24.9085,24.719,24.8889,277200.0
2009-06-17 10:50:00,38.1,38.41,38.03,38.35,289100.0,24.8955,25.098,24.8497,25.0588,289100.0
2009-06-17 11:00:00,38.34,38.58,38.28,38.52,280800.0,25.0523,25.2091,25.0131,25.1699,280800.0
2009-06-17 11:10:00,38.52,38.76,38.38,38.76,430100.0,25.1699,25.3267,25.0784,25.3267,430100.0
2009-06-17 11:20:00,38.77,39.06,38.74,38.97,461100.0,25.3333,25.5227,25.3137,25.4639,461100.0
2009-06-17 11:30:00,38.95,39.25,38.91,39.22,382400.0,25.4509,25.6469,25.4247,25.6273,382400.0
2009-06-17 11:40:00,39.22,39.28,39.04,39.04,336400.0,25.6273,25.6665,25.5097,25.5097,336400.0
2009-06-17 11:50:00,39.04,39.1,38.93,39.07,267000.0,25.5097,25.5489,25.4378,25.5293,267000.0
2009-06-17 12:00:00,39.07,39.28,39.07,39.28,246800.0,25.5293,25.6665,25.5293,25.6665,246800.0
2009-06-17 12:10:00,39.28,39.28,38.98,39.01,247000.0,25.6665,25.6665,25.4705,25.4901,247000.0
2009-06-17 12:20:00,38.99,39.19,38.99,39.06,212200.0,25.477,25.6077,25.477,25.5227,212200.0
2009-06-17 12:30:00,39.05,39.19,39.04,39.18,184000.0,25.5162,25.6077,25.5097,25.6012,184000.0
2009-06-17 12:40:00,39.18,39.26,39.04,39.04,298600.0,25.6012,25.6534,25.5097,25.5097,298600.0
2009-06-17 12:50:00,39.04,39.08,38.94,39.08,137300.0,25.5097,25.5358,25.4443,25.5358,137300.0
2009-06-17 13:00:00,39.08,39.23,39.07,39.22,133200.0,25.5358,25.6338,25.5293,25.6273,133200.0
2009-06-17 13:10:00,39.21,39.3,39.19,39.24,123300.0,25.6208,25.6796,25.6077,25.6404,123300.0
2009-06-17 13:20:00,39.23,39.4,39.22,39.4,172800.0,25.6338,25.7449,25.6273,25.7449,172800.0
2009-06-17 13:30:00,39.4,39.5,39.36,39.47,210600.0,25.7449,25.8103,25.7188,25.7906,210600.0
2009-06-17 13:40:00,39.46,39.66,39.46,39.5,308100.0,25.7841,25.9148,25.7841,25.8103,308100.0
2009-06-17 13:50:00,39.49,39.53,39.43,39.45,159900.0,25.8037,25.8299,25.7645,25.7776,159900.0
2009-06-17 14:00:00,39.44,39.6,39.31,39.33,206400.0,25.771,25.8756,25.6861,25.6992,206400.0
2009-06-17 14:10:00,39.33,39.45,39.32,39.37,156900.0,25.6992,25.7776,25.6926,25.7253,156900.0
2009-06-17 14:20:00,39.37,39.5,39.35,39.48,122900.0,25.7253,25.8103,25.7122,25.7972,122900.0
2009-06-17 14:30:00,39.49,39.5,39.33,39.34,179700.0,25.8037,25.8103,25.6992,25.7057,179700.0
2009-06-17 14:40:00,39.34,39.35,39.16,39.2,152300.0,25.7057,25.7122,25.5881,25.6142,152300.0
2009-06-17 14:50:00,39.2,39.3,39.1,39.26,169000.0,25.6142,25.6796,25.5489,25.6534,169000.0
2009-06-17 15:00:00,39.27,39.41,39.22,39.36,191200.0,25.66,25.7514,25.6273,25.7188,191200.0
2009-06-17 15:10:00,39.35,39.35,39.17,39.21,218700.0,25.7122,25.7122,25.5946,25.6208,218700.0
2009-06-17 15:20:00,39.22,39.27,39.05,39.07,234900.0,25.6273,25.66,25.5162,25.5293,234900.0
2009-06-17 15:30:00,39.06,39.08,38.92,39.03,335000.0,25.5227,25.5358,25.4313,25.5031,335000.0
2009-06-17 15:40:00,39.03,39.19,38.92,39.19,305600.0,25.5031,25.6077,25.4313,25.6077,305600.0
2009-06-17 15:50:00,39.19,39.2,39.0,39.07,582700.0,25.6077,25.6142,25.4835,25.5293,582700.0
2009-06-18 09:30:00,39.06,39.15,38.39,38.41,174400.0,25.5227,25.5816,25.085,25.098,174400.0
2009-06-18 09:40:00,38.43,38.77,38.38,38.56,285000.0,25.1111,25.3333,25.0784,25.196,285000.0
2009-06-18 09:50:00,38.58,39.16,38.5,39.11,334300.0,25.2091,25.5881,25.1568,25.5554,334300.0
2009-06-18 10:00:00,39.11,39.14,38.9,38.97,290800.0,25.5554,25.575,25.4182,25.4639,290800.0
2009-06-18 10:10:00,38.99,39.1,38.89,38.9,181800.0,25.477,25.5489,25.4117,25.4182,181800.0
2009-06-18 10:20:00,38.9,38.92,38.61,38.82,171000.0,25.4182,25.4313,25.2287,25.3659,171000.0
2009-06-18 10:30:00,38.82,38.91,38.8,38.81,171300.0,25.3659,25.4247,25.3529,25.3594,171300.0
2009-06-18 10:40:00,38.8,38.89,38.75,38.84,124100.0,25.3529,25.4117,25.3202,25.379,124100.0
2009-06-18 10:50:00,38.84,38.91,38.78,38.86,113100.0,25.379,25.4247,25.3398,25.3921,113100.0
2009-06-18 11:00:00,38.87,38.93,38.82,38.83,147300.0,25.3986,25.4378,25.3659,25.3725,147300.0
2009-06-18 11:10:00,38.82,38.87,38.8,38.86,99100.0,25.3659,25.3986,25.3529,25.3921,99100.0
2009-06-18 11:20:00,38.87,39.04,38.87,39.02,131200.0,25.3986,25.5097,25.3986,25.4966,131200.0
2009-06-18 11:30:00,39.01,39.03,38.84,38.89,101700.0,25.4901,25.5031,25.379,25.4117,101700.0
2009-06-18 11:40:00,38.89,38.9,38.78,38.81,135200.0,25.4117,25.4182,25.3398,25.3594,135200.0
2009-06-18 11:50:00,38.82,38.91,38.8,38.9,127400.0,25.3659,25.4247,25.3529,25.4182,127400.0
2009-06-18 12:00:00,38.89,38.96,38.84,38.94,100200.0,25.4117,25.4574,25.379,25.4443,100200.0
2009-06-18 12:10:00,38.94,39.06,38.94,39.03,88600.0,25.4443,25.5227,25.4443,25.5031,88600.0
2009-06-18 12:20:00,39.02,39.12,39.01,39.07,107500.0,25.4966,25.562,25.4901,25.5293,107500.0
2009-06-18 12:30:00,39.08,39.14,39.06,39.11,94200.0,25.5358,25.575,25.5227,25.5554,94200.0
2009-06-18 12:40:00,39.1,39.17,39.09,39.17,161600.0,25.5489,25.5946,25.5423,25.5946,161600.0
2009-06-18 12:50:00,39.17,39.2,39.11,39.13,113500.0,25.5946,25.6142,25.5554,25.5685,113500.0
2009-06-18 13:00:00,39.13,39.15,39.11,39.13,180400.0,25.5685,25.5816,25.5554,25.5685,180400.0
2009-06-18 13:10:00,39.14,39.24,39.11,39.18,152900.0,25.575,25.6404,25.5554,25.6012,152900.0
2009-06-18 13:20:00,39.19,39.2,39.14,39.2,100300.0,25.6077,25.6142,25.575,25.6142,100300.0
2009-06-18 13:30:00,39.2,39.26,39.13,39.14,129800.0,25.6142,25.6534,25.5685,25.575,129800.0
2009-06-18 13:40:00,39.13,39.2,39.1,39.15,94000.0,25.5685,25.6142,25.5489,25.5816,94000.0
2009-06-18 13:50:00,39.13,39.17,39.13,39.14,55200.0,25.5685,25.5946,25.5685,25.575,55200.0
2009-06-18 14:00:00,39.13,39.14,39.04,39.1,118700.0,25.5685,25.575,25.5097,25.5489,118700.0
2009-06-18 14:10:00,39.1,39.17,39.03,39.13,108700.0,25.5489,25.5946,25.5031,25.5685,108700.0
2009-06-18 14:20:00,39.13,39.14,39.02,39.11,86200.0,25.5685,25.575,25.4966,25.5554,86200.0
2009-06-18 14:30:00,39.12,39.15,38.97,38.99,123100.0,25.562,25.5816,25.4639,25.477,123100.0
2009-06-18 14:40:00,38.98,39.07,38.98,39.05,76800.0,25.4705,25.5293,25.4705,25.5162,76800.0
2009-06-18 14:50:00,39.06,39.13,39.03,39.12,128900.0,25.5227,25.5685,25.5031,25.562,128900.0
2009-06-18 15:00:00,39.12,39.13,39.02,39.09,149800.0,25.562,25.5685,25.4966,25.5423,149800.0
2009-06-18 15:10:00,39.09,39.11,39.05,39.06,139900.0,25.5423,25.5554,25.5162,25.5227,139900.0
2009-06-18 15:20:00,39.06,39.07,38.91,38.99,206000.0,25.5227,25.5293,25.4247,25.477,206000.0
2009-06-18 15:30:00,38.99,39.07,38.96,39.01,272500.0,25.477,25.5293,25.4574,25.4901,272500.0
2009-06-18 15:40:00,39.02,39.15,38.9,38.96,451300.0,25.4966,25.5816,25.4182,25.4574,451300.0
2009-06-18 15:50:00,38.97,39.1,38.86,39.01,416800.0,25.4639,25.5489,25.3921,25.4901,416800.0
2009-06-19 09:30:00,38.88,39.5,38.83,39.46,1687200.0,25.4051,25.8103,25.3725,25.7841,1687200.0
2009-06-19 09:40:00,39.47,39.72,39.37,39.64,323100.0,25.7906,25.954,25.7253,25.9017,323100.0
2009-06-19 09:50:00,39.64,39.7,39.36,39.49,268300.0,25.9017,25.9409,25.7188,25.8037,268300.0
2009-06-19 10:00:00,39.49,39.55,39.38,39.45,153500.0,25.8037,25.8429,25.7318,25.7776,153500.0
2009-06-19 10:10:00,39.45,39.6,39.31,39.56,133400.0,25.7776,25.8756,25.6861,25.8495,133400.0
2009-06-19 10:20:00,39.56,39.63,39.44,39.59,168800.0,25.8495,25.8952,25.771,25.8691,168800.0
2009-06-19 10:30:00,39.59,39.72,39.58,39.71,201300.0,25.8691,25.954,25.8625,25.9475,201300.0
2009-06-19 10:40:00,39.7,39.83,39.66,39.79,188100.0,25.9409,26.0259,25.9148,25.9997,188100.0
2009-06-19 10:50:00,39.79,39.86,39.68,39.76,133000.0,25.9997,26.0455,25.9279,25.9801,133000.0
2009-06-19 11:00:00,39.76,39.93,39.76,39.91,117400.0,25.9801,26.0912,25.9801,26.0782,117400.0
2009-06-19 11:10:00,39.91,39.94,39.83,39.89,190800.0,26.0782,26.0978,26.0259,26.0651,190800.0
2009-06-19 11:20:00,39.88,39.9,39.7,39.71,114000.0,26.0586,26.0716,25.9409,25.9475,114000.0
2009-06-19 11:30:00,39.71,39.85,39.71,39.81,56100.0,25.9475,26.039,25.9475,26.0128,56100.0
2009-06-19 11:40:00,39.82,39.84,39.7,39.74,110700.0,26.0193,26.0324,25.9409,25.9671,110700.0
2009-06-19 11:50:00,39.74,39.78,39.69,39.71,147000.0,25.9671,25.9932,25.9344,25.9475,147000.0
2009-06-19 12:00:00,39.71,39.75,39.65,39.65,65500.0,25.9475,25.9736,25.9083,25.9083,65500.0
2009-06-19 12:10:00,39.67,39.68,39.56,39.6,95100.0,25.9213,25.9279,25.8495,25.8756,95100.0
2009-06-19 12:20:00,39.6,39.61,39.4,39.46,109700.0,25.8756,25.8821,25.7449,25.7841,109700.0
2009-06-19 12:30:00,39.47,39.59,39.43,39.49,79200.0,25.7906,25.8691,25.7645,25.8037,79200.0
2009-06-19 12:40:00,39.51,39.52,39.47,39.48,23800.0,25.8168,25.8233,25.7906,25.7972,23800.0
2009-06-19 12:50:00,39.49,39.49,39.36,39.37,67600.0,25.8037,25.8037,25.7188,25.7253,67600.0
2009-06-19 13:00:00,39.37,39.43,39.32,39.34,62300.0,25.7253,25.7645,25.6926,25.7057,62300.0
2009-06-19 13:10:00,39.35,39.5,39.33,39.43,69800.0,25.7122,25.8103,25.6992,25.7645,69800.0
2009-06-19 13:20:00,39.43,39.61,39.42,39.6,148300.0,25.7645,25.8821,25.758,25.8756,148300.0
2009-06-19 13:30:00,39.59,39.7,39.57,39.61,101700.0,25.8691,25.9409,25.856,25.8821,101700.0
2009-06-19 13:40:00,39.6,39.67,39.54,39.62,62600.0,25.8756,25.9213,25.8364,25.8887,62600.0
2009-06-19 13:50:00,39.62,39.66,39.6,39.62,62000.0,25.8887,25.9148,25.8756,25.8887,62000.0
2009-06-19 14:00:00,39.62,39.66,39.49,39.59,84600.0,25.8887,25.9148,25.8037,25.8691,84600.0
2009-06-19 14:10:00,39.59,39.6,39.37,39.42,105300.0,25.8691,25.8756,25.7253,25.758,105300.0
2009-06-19 14:20:00,39.4,39.46,39.32,39.37,55800.0,25.7449,25.7841,25.6926,25.7253,55800.0
2009-06-19 14:30:00,39.37,39.48,39.35,39.44,54300.0,25.7253,25.7972,25.7122,25.771,54300.0
2009-06-19 14:40:00,39.44,39.5,39.43,39.48,56900.0,25.771,25.8103,25.7645,25.7972,56900.0
2009-06-19 14:50:00,39.49,39.53,39.43,39.45,106200.0,25.8037,25.8299,25.7645,25.7776,106200.0
2009-06-19 15:00:00,39.46,39.5,39.39,39.43,115600.0,25.7841,25.8103,25.7384,25.7645,115600.0
2009-06-19 15:10:00,39.44,39.63,39.43,39.58,175600.0,25.771,25.8952,25.7645,25.8625,175600.0
2009-06-19 15:20:00,39.57,39.68,39.52,39.67,167000.0,25.856,25.9279,25.8233,25.9213,167000.0
2009-06-19 15:30:00,39.68,39.7,39.6,39.6,192100.0,25.9279,25.9409,25.8756,25.8756,192100.0
2009-06-19 15:40:00,39.61,39.7,39.57,39.65,365000.0,25.8821,25.9409,25.856,25.9083,365000.0
2009-06-19 15:50:00,39.65,39.65,39.45,39.52,730900.0,25.9083,25.9083,25.7776,25.8233,730900.0
2009-06-22 09:30:00,39.32,39.5,38.96,39.37,286800.0,25.6926,25.8103,25.4574,25.7253,286800.0
2009-06-22 09:40:00,39.35,39.37,38.96,39.16,233300.0,25.7122,25.7253,25.4574,25.5881,233300.0
2009-06-22 09:50:00,39.17,39.46,39.13,39.32,338700.0,25.5946,25.7841,25.5685,25.6926,338700.0
2009-06-22 10:00:00,39.34,39.57,39.19,39.54,312600.0,25.7057,25.856,25.6077,25.8364,312600.0
2009-06-22 10:10:00,39.53,39.83,39.53,39.57,392100.0,25.8299,26.0259,25.8299,25.856,392100.0
2009-06-22 10:20:00,39.57,39.75,39.5,39.55,246000.0,25.856,25.9736,25.8103,25.8429,246000.0
2009-06-22 10:30:00,39.55,39.55,39.33,39.42,116500.0,25.8429,25.8429,25.6992,25.758,116500.0
2009-06-22 10:40:00,39.42,39.44,39.19,39.33,117200.0,25.758,25.771,25.6077,25.6992,117200.0
2009-06-22 10:50:00,39.33,39.39,39.26,39.39,87800.0,25.6992,25.7384,25.6534,25.7384,87800.0
2009-06-22 11:00:00,39.38,39.44,39.19,39.24,106100.0,25.7318,25.771,25.6077,25.6404,106100.0
2009-06-22 11:10:00,39.24,39.4,39.23,39.37,78400.0,25.6404,25.7449,25.6338,25.7253,78400.0
2009-06-22 11:20:00,39.36,39.53,39.36,39.46,104000.0,25.7188,25.8299,25.7188,25.7841,104000.0
2009-06-22 11:30:00,39.46,39.47,39.26,39.27,114400.0,25.7841,25.7906,25.6534,25.66,114400.0
2009-06-22 11:40:00,39.27,39.37,39.11,39.15,178600.0,25.66,25.7253,25.5554,25.5816,178600.0
2009-06-22 11:50:00,39.15,39.23,39.11,39.15,78500.0,25.5816,25.6338,25.5554,25.5816,78500.0
2009-06-22 12:00:00,39.16,39.2,39.1,39.11,91400.0,25.5881,25.6142,25.5489,25.5554,91400.0
2009-06-22 12:10:00,39.11,39.23,39.1,39.21,67900.0,25.5554,25.6338,25.5489,25.6208,67900.0
2009-06-22 12:20:00,39.21,39.24,39.07,39.19,90700.0,25.6208,25.6404,25.5293,25.6077,90700.0
2009-06-22 12:30:00,39.19,39.25,39.07,39.13,77200.0,25.6077,25.6469,25.5293,25.5685,77200.0
2009-06-22 12:40:00,39.13,39.14,39.05,39.05,106900.0,25.5685,25.575,25.5162,25.5162,106900.0
2009-06-22 12:50:00,39.04,39.09,39.0,39.08,60300.0,25.5097,25.5423,25.4835,25.5358,60300.0
2009-06-22 13:00:00,39.08,39.08,39.0,39.03,62800.0,25.5358,25.5358,25.4835,25.5031,62800.0
2009-06-22 13:10:00,39.04,39.07,38.88,38.89,149200.0,25.5097,25.5293,25.4051,25.4117,149200.0
2009-06-22 13:20:00,38.89,38.91,38.82,38.86,82600.0,25.4117,25.4247,25.3659,25.3921,82600.0
2009-06-22 13:30:00,38.84,39.0,38.84,38.99,52400.0,25.379,25.4835,25.379,25.477,52400.0
2009-06-22 13:40:00,38.99,39.06,38.98,39.04,42400.0,25.477,25.5227,25.4705,25.5097,42400.0
2009-06-22 13:50:00,39.05,39.08,38.98,39.06,129400.0,25.5162,25.5358,25.4705,25.5227,129400.0
2009-06-22 14:00:00,39.07,39.19,39.04,39.18,247100.0,25.5293,25.6077,25.5097,25.6012,247100.0
2009-06-22 14:10:00,39.18,39.43,39.04,39.42,282300.0,25.6012,25.7645,25.5097,25.758,282300.0
2009-06-22 14:20:00,39.42,39.54,39.04,39.47,328400.0,25.758,25.8364,25.5097,25.7906,328400.0
2009-06-22 14:30:00,39.47,39.61,39.41,39.61,217800.0,25.7906,25.8821,25.7514,25.8821,217800.0
2009-06-22 14:40:00,39.6,39.69,39.55,39.65,262700.0,25.8756,25.9344,25.8429,25.9083,262700.0
2009-06-22 14:50:00,39.65,39.84,39.65,39.79,311600.0,25.9083,26.0324,25.9083,25.9997,311600.0
2009-06-22 15:00:00,39.79,39.88,39.77,39.87,249500.0,25.9997,26.0586,25.9867,26.052,249500.0
2009-06-22 15:10:00,39.87,39.87,39.69,39.79,280100.0,26.052,26.052,25.9344,25.9997,280100.0
2009-06-22 15:20:00,39.79,39.79,39.64,39.7,123200.0,25.9997,25.9997,25.9017,25.9409,123200.0
2009-06-22 15:30:00,39.7,39.8,39.66,39.8,197100.0,25.9409,26.0063,25.9148,26.0063,197100.0
2009-06-22 15:40:00,39.81,39.81,39.56,39.57,273400.0,26.0128,26.0128,25.8495,25.856,273400.0
2009-06-22 15:50:00,39.57,39.58,39.4,39.45,362200.0,25.856,25.8625,25.7449,25.7776,362200.0
2009-06-23 09:30:00,39.44,39.67,39.01,39.05,212500.0,25.771,25.9213,25.4901,25.5162,212500.0
2009-06-23 09:40:00,39.05,39.06,38.75,39.03,210900.0,25.5162,25.5227,25.3202,25.5031,210900.0
2009-06-23 09:50:00,39.04,39.37,39.04,39.36,398800.0,25.5097,25.7253,25.5097,25.7188,398800.0
2009-06-23 10:00:00,39.35,39.35,38.93,39.04,368000.0,25.7122,25.7122,25.4378,25.5097,368000.0
2009-06-23 10:10:00,39.04,39.05,38.78,38.99,176100.0,25.5097,25.5162,25.3398,25.477,176100.0
2009-06-23 10:20:00,39.01,39.08,38.65,38.68,257400.0,25.4901,25.5358,25.2548,25.2744,257400.0
2009-06-23 10:30:00,38.69,38.72,38.52,38.57,241700.0,25.281,25.3006,25.1699,25.2026,241700.0
2009-06-23 10:40:00,38.57,38.61,38.45,38.59,199000.0,25.2026,25.2287,25.1242,25.2156,199000.0
2009-06-23 10:50:00,38.59,38.61,38.41,38.49,221400.0,25.2156,25.2287,25.098,25.1503,221400.0
2009-06-23 11:00:00,38.5,38.51,38.13,38.18,389400.0,25.1568,25.1634,24.9151,24.9477,389400.0
2009-06-23 11:10:00,38.18,38.3,38.17,38.29,163000.0,24.9477,25.0261,24.9412,25.0196,163000.0
2009-06-23 11:20:00,38.29,38.31,38.24,38.26,121200.0,25.0196,25.0327,24.9869,25.0,121200.0
2009-06-23 11:30:00,38.25,38.43,38.24,38.4,233800.0,24.9935,25.1111,24.9869,25.0915,233800.0
2009-06-23 11:40:00,38.4,38.41,38.31,38.39,71600.0,25.0915,25.098,25.0327,25.085,71600.0
2009-06-23 11:50:00,38.4,38.46,38.34,38.36,111500.0,25.0915,25.1307,25.0523,25.0653,111500.0
2009-06-23 12:00:00,38.36,38.37,38.16,38.22,235300.0,25.0653,25.0719,24.9347,24.9739,235300.0
2009-06-23 12:10:00,38.22,38.32,38.14,38.32,242900.0,24.9739,25.0392,24.9216,25.0392,242900.0
2009-06-23 12:20:00,38.31,38.42,38.3,38.36,141800.0,25.0327,25.1046,25.0261,25.0653,141800.0
2009-06-23 12:30:00,38.37,38.57,38.35,38.48,236000.0,25.0719,25.2026,25.0588,25.1438,236000.0
2009-06-23 12:40:00,38.49,38.51,38.37,38.41,121700.0,25.1503,25.1634,25.0719,25.098,121700.0
2009-06-23 12:50:00,38.43,38.45,38.29,38.3,160400.0,25.1111,25.1242,25.0196,25.0261,160400.0
2009-06-23 13:00:00,38.29,38.58,38.29,38.52,303500.0,25.0196,25.2091,25.0196,25.1699,303500.0
2009-06-23 13:10:00,38.52,38.6,38.45,38.52,94200.0,25.1699,25.2222,25.1242,25.1699,94200.0
2009-06-23 13:20:00,38.52,38.57,38.49,38.51,66600.0,25.1699,25.2026,25.1503,25.1634,66600.0
2009-06-23 13:30:00,38.51,38.54,38.46,38.52,65300.0,25.1634,25.183,25.1307,25.1699,65300.0
2009-06-23 13:40:00,38.53,38.54,38.43,38.45,71500.0,25.1764,25.183,25.1111,25.1242,71500.0
2009-06-23 13:50:00,38.45,38.51,38.43,38.45,75300.0,25.1242,25.1634,25.1111,25.1242,75300.0
2009-06-23 14:00:00,38.45,38.54,38.39,38.5,106400.0,25.1242,25.183,25.085,25.1568,106400.0
2009-06-23 14:10:00,38.5,38.6,38.5,38.54,98300.0,25.1568,25.2222,25.1568,25.183,98300.0
2009-06-23 14:20:00,38.53,38.54,38.45,38.49,85000.0,25.1764,25.183,25.1242,25.1503,85000.0
2009-06-23 14:30:00,38.5,38.52,38.27,38.29,135300.0,25.1568,25.1699,25.0065,25.0196,135300.0
2009-06-23 14:40:00,38.29,38.3,38.17,38.23,202500.0,25.0196,25.0261,24.9412,24.9804,202500.0
2009-06-23 14:50:00,38.23,38.37,38.2,38.26,143500.0,24.9804,25.0719,24.9608,25.0,143500.0
2009-06-23 15:00:00,38.26,38.29,38.2,38.2,139700.0,25.0,25.0196,24.9608,24.9608,139700.0
2009-06-23 15:10:00,38.2,38.34,38.19,38.29,137100.0,24.9608,25.0523,24.9543,25.0196,137100.0
2009-06-23 15:20:00,38.28,38.44,38.25,38.43,163200.0,25.0131,25.1176,24.9935,25.1111,163200.0
2009-06-23 15:30:00,38.42,38.42,38.26,38.32,239300.0,25.1046,25.1046,25.0,25.0392,239300.0
2009-06-23 15:40:00,38.32,38.47,38.3,38.47,339700.0,25.0392,25.1372,25.0261,25.1372,339700.0
2009-06-23 15:50:00,38.47,38.48,38.26,38.31,540500.0,25.1372,25.1438,25.0,25.0327,540500.0
2009-06-24 09:30:00,38.5,38.8,38.34,38.57,286400.0,25.1568,25.3529,25.0523,25.2026,286400.0
2009-06-24 09:40:00,38.55,38.86,38.52,38.61,325600.0,25.1895,25.3921,25.1699,25.2287,325600.0
2009-06-24 09:50:00,38.61,38.63,38.39,38.6,263100.0,25.2287,25.2418,25.085,25.2222,263100.0
2009-06-24 10:00:00,38.59,38.79,38.46,38.71,317400.0,25.2156,25.3463,25.1307,25.294,317400.0
2009-06-24 10:10:00,38.73,39.12,38.73,39.02,332100.0,25.3071,25.562,25.3071,25.4966,332100.0
2009-06-24 10:20:00,39.03,39.18,38.99,39.17,180000.0,25.5031,25.6012,25.477,25.5946,180000.0
2009-06-24 10:30:00,39.17,39.22,39.08,39.12,295000.0,25.5946,25.6273,25.5358,25.562,295000.0
2009-06-24 10:40:00,39.12,39.26,39.05,39.24,194800.0,25.562,25.6534,25.5162,25.6404,194800.0
2009-06-24 10:50:00,39.25,39.34,39.16,39.25,151100.0,25.6469,25.7057,25.5881,25.6469,151100.0
2009-06-24 11:00:00,39.25,39.27,39.06,39.06,88100.0,25.6469,25.66,25.5227,25.5227,88100.0
2009-06-24 11:10:00,39.06,39.17,39.03,39.09,81000.0,25.5227,25.5946,25.5031,25.5423,81000.0
2009-06-24 11:20:00,39.08,39.19,39.07,39.14,68300.0,25.5358,25.6077,25.5293,25.575,68300.0
2009-06-24 11:30:00,39.14,39.18,39.06,39.13,82600.0,25.575,25.6012,25.5227,25.5685,82600.0
2009-06-24 11:40:00,39.13,39.2,39.06,39.1,69200.0,25.5685,25.6142,25.5227,25.5489,69200.0
2009-06-24 11:50:00,39.1,39.11,39.04,39.06,47100.0,25.5489,25.5554,25.5097,25.5227,47100.0
2009-06-24 12:00:00,39.07,39.07,38.99,39.04,57900.0,25.5293,25.5293,25.477,25.5097,57900.0
2009-06-24 12:10:00,39.05,39.05,39.01,39.02,44800.0,25.5162,25.5162,25.4901,25.4966,44800.0
2009-06-24 12:20:00,39.02,39.11,39.01,39.11,50000.0,25.4966,25.5554,25.4901,25.5554,50000.0
2009-06-24 12:30:00,39.1,39.13,39.06,39.1,50100.0,25.5489,25.5685,25.5227,25.5489,50100.0
2009-06-24 12:40:00,39.09,39.12,39.05,39.1,124200.0,25.5423,25.562,25.5162,25.5489,124200.0
2009-06-24 12:50:00,39.09,39.16,39.09,39.13,41600.0,25.5423,25.5881,25.5423,25.5685,41600.0
2009-06-24 13:00:00,39.14,39.21,39.13,39.21,152900.0,25.575,25.6208,25.5685,25.6208,152900.0
2009-06-24 13:10:00,39.21,39.23,39.16,39.16,73400.0,25.6208,25.6338,25.5881,25.5881,73400.0
2009-06-24 13:20:00,39.15,39.17,39.12,39.13,56600.0,25.5816,25.5946,25.562,25.5685,56600.0
2009-06-24 13:30:00,39.13,39.14,39.07,39.11,69000.0,25.5685,25.575,25.5293,25.5554,69000.0
2009-06-24 13:40:00,39.11,39.13,39.05,39.06,68400.0,25.5554,25.5685,25.5162,25.5227,68400.0
2009-06-24 13:50:00,39.06,39.07,39.02,39.04,46500.0,25.5227,25.5293,25.4966,25.5097,46500.0
2009-06-24 14:00:00,39.04,39.05,38.99,39.02,86200.0,25.5097,25.5162,25.477,25.4966,86200.0
2009-06-24 14:10:00,39.01,39.21,38.96,39.12,154600.0,25.4901,25.6208,25.4574,25.562,154600.0
2009-06-24 14:20:00,39.12,39.15,38.8,38.91,295000.0,25.562,25.5816,25.3529,25.4247,295000.0
2009-06-24 14:30:00,38.9,38.96,38.66,38.69,281800.0,25.4182,25.4574,25.2614,25.281,281800.0
2009-06-24 14:40:00,38.68,38.91,38.64,38.74,189100.0,25.2744,25.4247,25.2483,25.3137,189100.0
2009-06-24 14:50:00,38.73,38.93,38.72,38.8,94100.0,25.3071,25.4378,25.3006,25.3529,94100.0
2009-06-24 15:00:00,38.81,38.84,38.46,38.48,255900.0,25.3594,25.379,25.1307,25.1438,255900.0
2009-06-24 15:10:00,38.47,38.59,38.41,38.51,349300.0,25.1372,25.2156,25.098,25.1634,349300.0
2009-06-24 15:20:00,38.51,38.66,38.43,38.62,260100.0,25.1634,25.2614,25.1111,25.2352,260100.0
2009-06-24 15:30:00,38.63,38.76,38.58,38.61,199800.0,25.2418,25.3267,25.2091,25.2287,199800.0
2009-06-24 15:40:00,38.6,38.89,38.47,38.76,288000.0,25.2222,25.4117,25.1372,25.3267,288000.0
2009-06-24 15:50:00,38.76,38.8,38.62,38.68,357200.0,25.3267,25.3529,25.2352,25.2744,357200.0
2009-06-25 09:30:00,38.51,39.21,38.34,39.14,339000.0,25.1634,25.6208,25.0523,25.575,339000.0
2009-06-25 09:40:00,39.14,39.4,39.12,39.19,201300.0,25.575,25.7449,25.562,25.6077,201300.0
2009-06-25 09:50:00,39.18,39.68,39.16,39.61,276800.0,25.6012,25.9279,25.5881,25.8821,276800.0
2009-06-25 10:00:00,39.61,39.72,39.41,39.48,244300.0,25.8821,25.954,25.7514,25.7972,244300.0
2009-06-25 10:10:00,39.48,39.75,39.47,39.73,264300.0,25.7972,25.9736,25.7906,25.9605,264300.0
2009-06-25 10:20:00,39.73,39.73,39.54,39.62,142100.0,25.9605,25.9605,25.8364,25.8887,142100.0
2009-06-25 10:30:00,39.62,39.64,39.4,39.41,190400.0,25.8887,25.9017,25.7449,25.7514,190400.0
2009-06-25 10:40:00,39.41,39.41,39.17,39.28,131500.0,25.7514,25.7514,25.5946,25.6665,131500.0
2009-06-25 10:50:00,39.28,39.58,39.25,39.5,164000.0,25.6665,25.8625,25.6469,25.8103,164000.0
2009-06-25 11:00:00,39.5,39.68,39.46,39.62,84500.0,25.8103,25.9279,25.7841,25.8887,84500.0
2009-06-25 11:10:00,39.63,39.63,39.5,39.56,148900.0,25.8952,25.8952,25.8103,25.8495,148900.0
2009-06-25 11:20:00,39.55,39.75,39.54,39.75,100500.0,25.8429,25.9736,25.8364,25.9736,100500.0
2009-06-25 11:30:00,39.75,39.85,39.74,39.84,154300.0,25.9736,26.039,25.9671,26.0324,154300.0
2009-06-25 11:40:00,39.83,40.02,39.79,39.96,568800.0,26.0259,26.15,25.9997,26.1108,568800.0
2009-06-25 11:50:00,39.96,40.29,39.95,40.27,653900.0,26.1108,26.3265,26.1043,26.3134,653900.0
2009-06-25 12:00:00,40.27,40.3,40.1,40.12,388100.0,26.3134,26.333,26.2023,26.2154,388100.0
2009-06-25 12:10:00,40.11,40.14,39.96,40.0,259100.0,26.2088,26.2284,26.1108,26.137,259100.0
2009-06-25 12:20:00,40.0,40.04,39.97,40.04,172200.0,26.137,26.1631,26.1174,26.1631,172200.0
2009-06-25 12:30:00,40.04,40.09,39.96,40.0,163900.0,26.1631,26.1958,26.1108,26.137,163900.0
2009-06-25 12:40:00,40.0,40.07,39.96,40.05,160900.0,26.137,26.1827,26.1108,26.1696,160900.0
2009-06-25 12:50:00,40.05,40.14,40.04,40.05,113600.0,26.1696,26.2284,26.1631,26.1696,113600.0
2009-06-25 13:00:00,40.05,40.24,40.01,40.2,166200.0,26.1696,26.2938,26.1435,26.2676,166200.0
2009-06-25 13:10:00,40.2,40.35,40.13,40.29,401700.0,26.2676,26.3657,26.2219,26.3265,401700.0
2009-06-25 13:20:00,40.3,40.4,40.25,40.28,311100.0,26.333,26.3983,26.3003,26.3199,311100.0
2009-06-25 13:30:00,40.29,40.35,40.25,40.29,307600.0,26.3265,26.3657,26.3003,26.3265,307600.0
2009-06-25 13:40:00,40.3,40.37,40.26,40.32,300900.0,26.333,26.3787,26.3069,26.3461,300900.0
2009-06-25 13:50:00,40.32,40.36,40.28,40.31,249400.0,26.3461,26.3722,26.3199,26.3395,249400.0
2009-06-25 14:00:00,40.33,40.33,40.27,40.28,220600.0,26.3526,26.3526,26.3134,26.3199,220600.0
2009-06-25 14:10:00,40.28,40.31,40.2,40.21,316300.0,26.3199,26.3395,26.2676,26.2742,316300.0
2009-06-25 14:20:00,40.21,40.28,40.16,40.26,276600.0,26.2742,26.3199,26.2415,26.3069,276600.0
2009-06-25 14:30:00,40.26,40.36,40.26,40.31,329200.0,26.3069,26.3722,26.3069,26.3395,329200.0
2009-06-25 14:40:00,40.32,40.33,40.14,40.19,509800.0,26.3461,26.3526,26.2284,26.2611,509800.0
2009-06-25 14:50:00,40.18,40.37,40.16,40.29,211800.0,26.2546,26.3787,26.2415,26.3265,211800.0
2009-06-25 15:00:00,40.29,40.45,40.25,40.45,401400.0,26.3265,26.431,26.3003,26.431,401400.0
2009-06-25 15:10:00,40.44,40.57,40.34,40.37,372500.0,26.4245,26.5094,26.3591,26.3787,372500.0
2009-06-25 15:20:00,40.37,40.5,40.32,40.42,229200.0,26.3787,26.4637,26.3461,26.4114,229200.0
2009-06-25 15:30:00,40.42,40.47,40.09,40.16,460200.0,26.4114,26.4441,26.1958,26.2415,460200.0
2009-06-25 15:40:00,40.17,40.29,40.06,40.27,406900.0,26.248,26.3265,26.1762,26.3134,406900.0
2009-06-25 15:50:00,40.27,40.38,40.18,40.3,896600.0,26.3134,26.3853,26.2546,26.333,896600.0
2009-06-26 09:30:00,40.08,40.36,39.82,40.19,170200.0,26.1892,26.3722,26.0193,26.2611,170200.0
2009-06-26 09:40:00,40.19,40.6,40.19,40.51,176600.0,26.2611,26.529,26.2611,26.4702,176600.0
2009-06-26 09:50:00,40.49,40.5,40.1,40.17,235900.0,26.4571,26.4637,26.2023,26.248,235900.0
2009-06-26 10:00:00,40.16,40.25,39.99,40.04,188600.0,26.2415,26.3003,26.1304,26.1631,188600.0
2009-06-26 10:10:00,40.04,40.08,39.82,39.86,205000.0,26.1631,26.1892,26.0193,26.0455,205000.0
2009-06-26 10:20:00,39.85,40.04,39.83,39.84,239500.0,26.039,26.1631,26.0259,26.0324,239500.0
2009-06-26 10:30:00,39.84,39.92,39.54,39.54,285600.0,26.0324,26.0847,25.8364,25.8364,285600.0
2009-06-26 10:40:00,39.54,39.66,39.53,39.61,152900.0,25.8364,25.9148,25.8299,25.8821,152900.0
2009-06-26 10:50:00,39.61,39.7,39.55,39.62,139300.0,25.8821,25.9409,25.8429,25.8887,139300.0
2009-06-26 11:00:00,39.62,39.65,39.54,39.62,103500.0,25.8887,25.9083,25.8364,25.8887,103500.0
2009-06-26 11:10:00,39.62,39.73,39.57,39.71,221300.0,25.8887,25.9605,25.856,25.9475,221300.0
2009-06-26 11:20:00,39.71,39.77,39.6,39.62,201500.0,25.9475,25.9867,25.8756,25.8887,201500.0
2009-06-26 11:30:00,39.64,39.72,39.64,39.7,73800.0,25.9017,25.954,25.9017,25.9409,73800.0
2009-06-26 11:40:00,39.7,39.75,39.62,39.73,56500.0,25.9409,25.9736,25.8887,25.9605,56500.0
2009-06-26 11:50:00,39.72,39.82,39.71,39.81,77300.0,25.954,26.0193,25.9475,26.0128,77300.0
2009-06-26 12:00:00,39.81,39.83,39.78,39.79,76100.0,26.0128,26.0259,25.9932,25.9997,76100.0
2009-06-26 12:10:00,39.8,39.8,39.67,39.68,67200.0,26.0063,26.0063,25.9213,25.9279,67200.0
2009-06-26 12:20:00,39.67,39.74,39.67,39.69,56700.0,25.9213,25.9671,25.9213,25.9344,56700.0
2009-06-26 12:30:00,39.68,39.73,39.62,39.71,60200.0,25.9279,25.9605,25.8887,25.9475,60200.0
2009-06-26 12:40:00,39.71,39.8,39.69,39.8,95800.0,25.9475,26.0063,25.9344,26.0063,95800.0
2009-06-26 12:50:00,39.8,39.83,39.76,39.76,71900.0,26.0063,26.0259,25.9801,25.9801,71900.0
2009-06-26 13:00:00,39.77,39.8,39.62,39.67,86300.0,25.9867,26.0063,25.8887,25.9213,86300.0
2009-06-26 13:10:00,39.67,39.67,39.57,39.58,80100.0,25.9213,25.9213,25.856,25.8625,80100.0
2009-06-26 13:20:00,39.57,39.68,39.54,39.64,74900.0,25.856,25.9279,25.8364,25.9017,74900.0
2009-06-26 13:30:00,39.64,39.65,39.55,39.62,111000.0,25.9017,25.9083,25.8429,25.8887,111000.0
2009-06-26 13:40:00,39.62,39.64,39.55,39.55,81600.0,25.8887,25.9017,25.8429,25.8429,81600.0
2009-06-26 13:50:00,39.55,39.6,39.52,39.56,82300.0,25.8429,25.8756,25.8233,25.8495,82300.0
2009-06-26 14:00:00,39.56,39.57,39.5,39.51,83700.0,25.8495,25.856,25.8103,25.8168,83700.0
2009-06-26 14:10:00,39.5,39.59,39.5,39.56,76600.0,25.8103,25.8691,25.8103,25.8495,76600.0
2009-06-26 14:20:00,39.56,39.58,39.53,39.55,49700.0,25.8495,25.8625,25.8299,25.8429,49700.0
2009-06-26 14:30:00,39.56,39.6,39.52,39.57,111800.0,25.8495,25.8756,25.8233,25.856,111800.0
2009-06-26 14:40:00,39.58,39.66,39.54,39.63,93200.0,25.8625,25.9148,25.8364,25.8952,93200.0
2009-06-26 14:50:00,39.63,39.75,39.62,39.74,71600.0,25.8952,25.9736,25.8887,25.9671,71600.0
2009-06-26 15:00:00,39.74,39.82,39.71,39.76,92100.0,25.9671,26.0193,25.9475,25.9801,92100.0
2009-06-26 15:10:00,39.75,39.77,39.63,39.65,112000.0,25.9736,25.9867,25.8952,25.9083,112000.0
2009-06-26 15:20:00,39.65,39.67,39.53,39.64,225600.0,25.9083,25.9213,25.8299,25.9017,225600.0
2009-06-26 15:30:00,39.65,39.65,39.52,39.58,207500.0,25.9083,25.9083,25.8233,25.8625,207500.0
2009-06-26 15:40:00,39.57,39.73,39.53,39.69,383700.0,25.856,25.9605,25.8299,25.9344,383700.0
2009-06-26 15:50:00,39.69,39.69,39.44,39.53,581300.0,25.9344,25.9344,25.771,25.8299,581300.0
2009-06-29 09:30:00,39.67,39.91,39.18,39.37,369700.0,25.9213,26.0782,25.6012,25.7253,369700.0
2009-06-29 09:40:00,39.37,39.66,39.35,39.5,247400.0,25.7253,25.9148,25.7122,25.8103,247400.0
2009-06-29 09:50:00,39.51,39.58,39.36,39.56,159800.0,25.8168,25.8625,25.7188,25.8495,159800.0
2009-06-29 10:00:00,39.56,39.78,39.5,39.77,159900.0,25.8495,25.9932,25.8103,25.9867,159900.0
2009-06-29 10:10:00,39.77,39.87,39.68,39.86,142100.0,25.9867,26.052,25.9279,26.0455,142100.0
2009-06-29 10:20:00,39.85,40.08,39.81,40.07,296500.0,26.039,26.1892,26.0128,26.1827,296500.0
2009-06-29 10:30:00,40.08,40.25,40.04,40.18,220000.0,26.1892,26.3003,26.1631,26.2546,220000.0
2009-06-29 10:40:00,40.17,40.2,39.98,40.14,203200.0,26.248,26.2676,26.1239,26.2284,203200.0
2009-06-29 10:50:00,40.14,40.2,40.01,40.11,185100.0,26.2284,26.2676,26.1435,26.2088,185100.0
2009-06-29 11:00:00,40.1,40.18,40.01,40.03,132600.0,26.2023,26.2546,26.1435,26.1566,132600.0
2009-06-29 11:10:00,40.03,40.2,39.99,40.04,107500.0,26.1566,26.2676,26.1304,26.1631,107500.0
2009-06-29 11:20:00,40.04,40.14,39.98,40.13,94000.0,26.1631,26.2284,26.1239,26.2219,94000.0
2009-06-29 11:30:00,40.13,40.16,39.98,39.98,92500.0,26.2219,26.2415,26.1239,26.1239,92500.0
2009-06-29 11:40:00,39.98,40.07,39.91,40.02,93600.0,26.1239,26.1827,26.0782,26.15,93600.0
2009-06-29 11:50:00,40.02,40.09,39.94,39.99,93700.0,26.15,26.1958,26.0978,26.1304,93700.0
2009-06-29 12:00:00,39.99,40.02,39.92,40.02,77600.0,26.1304,26.15,26.0847,26.15,77600.0
2009-06-29 12:10:00,40.02,40.06,39.96,39.98,57200.0,26.15,26.1762,26.1108,26.1239,57200.0
2009-06-29 12:20:00,39.98,39.99,39.85,39.85,128400.0,26.1239,26.1304,26.039,26.039,128400.0
2009-06-29 12:30:00,39.86,39.99,39.83,39.9,83300.0,26.0455,26.1304,26.0259,26.0716,83300.0
2009-06-29 12:40:00,39.9,39.98,39.9,39.91,58800.0,26.0716,26.1239,26.0716,26.0782,58800.0
2009-06-29 12:50:00,39.92,39.92,39.76,39.82,100400.0,26.0847,26.0847,25.9801,26.0193,100400.0
2009-06-29 13:00:00,39.81,39.88,39.8,39.83,64700.0,26.0128,26.0586,26.0063,26.0259,64700.0
2009-06-29 13:10:00,39.83,39.86,39.8,39.81,65500.0,26.0259,26.0455,26.0063,26.0128,65500.0
2009-06-29 13:20:00,39.8,39.8,39.7,39.7,99800.0,26.0063,26.0063,25.9409,25.9409,99800.0
2009-06-29 13:30:00,39.7,39.7,39.57,39.63,190300.0,25.9409,25.9409,25.856,25.8952,190300.0
2009-06-29 13:40:00,39.64,39.64,39.49,39.5,171400.0,25.9017,25.9017,25.8037,25.8103,171400.0
2009-06-29 13:50:00,39.51,39.6,39.5,39.54,154000.0,25.8168,25.8756,25.8103,25.8364,154000.0
2009-06-29 14:00:00,39.54,39.58,39.46,39.48,118900.0,25.8364,25.8625,25.7841,25.7972,118900.0
2009-06-29 14:10:00,39.49,39.61,39.48,39.56,61400.0,25.8037,25.8821,25.7972,25.8495,61400.0
2009-06-29 14:20:00,39.58,39.59,39.52,39.57,79400.0,25.8625,25.8691,25.8233,25.856,79400.0
2009-06-29 14:30:00,39.57,39.65,39.56,39.58,141200.0,25.856,25.9083,25.8495,25.8625,141200.0
2009-06-29 14:40:00,39.59,39.66,39.54,39.66,195000.0,25.8691,25.9148,25.8364,25.9148,195000.0
2009-06-29 14:50:00,39.65,39.74,39.63,39.69,160700.0,25.9083,25.9671,25.8952,25.9344,160700.0
2009-06-29 15:00:00,39.7,39.75,39.66,39.66,133500.0,25.9409,25.9736,25.9148,25.9148,133500.0
2009-06-29 15:10:00,39.67,39.74,39.66,39.7,131400.0,25.9213,25.9671,25.9148,25.9409,131400.0
2009-06-29 15:20:00,39.7,39.76,39.65,39.66,208700.0,25.9409,25.9801,25.9083,25.9148,208700.0
2009-06-29 15:30:00,39.67,39.76,39.57,39.57,270100.0,25.9213,25.9801,25.856,25.856,270100.0
2009-06-29 15:40:00,39.58,39.74,39.58,39.58,277600.0,25.8625,25.9671,25.8625,25.8625,277600.0
2009-06-29 15:50:00,39.58,39.71,39.51,39.67,439700.0,25.8625,25.9475,25.8168,25.9213,439700.0
2009-06-30 09:30:00,39.58,40.1,39.58,39.98,279100.0,25.8625,26.2023,25.8625,26.1239,279100.0
2009-06-30 09:40:00,39.99,40.12,39.75,39.81,169300.0,26.1304,26.2154,25.9736,26.0128,169300.0
2009-06-30 09:50:00,39.81,39.95,39.61,39.94,245700.0,26.0128,26.1043,25.8821,26.0978,245700.0
2009-06-30 10:00:00,39.93,39.94,39.34,39.49,658500.0,26.0912,26.0978,25.7057,25.8037,658500.0
2009-06-30 10:10:00,39.5,39.55,39.26,39.31,227300.0,25.8103,25.8429,25.6534,25.6861,227300.0
2009-06-30 10:20:00,39.31,39.35,39.21,39.32,191000.0,25.6861,25.7122,25.6208,25.6926,191000.0
2009-06-30 10:30:00,39.32,39.32,39.08,39.1,191600.0,25.6926,25.6926,25.5358,25.5489,191600.0
2009-06-30 10:40:00,39.1,39.37,39.09,39.35,102700.0,25.5489,25.7253,25.5423,25.7122,102700.0
2009-06-30 10:50:00,39.36,39.37,39.25,39.3,104600.0,25.7188,25.7253,25.6469,25.6796,104600.0
2009-06-30 11:00:00,39.32,39.43,39.22,39.23,154000.0,25.6926,25.7645,25.6273,25.6338,154000.0
2009-06-30 11:10:00,39.24,39.27,39.18,39.24,72000.0,25.6404,25.66,25.6012,25.6404,72000.0
2009-06-30 11:20:00,39.24,39.31,39.17,39.27,101700.0,25.6404,25.6861,25.5946,25.66,101700.0
2009-06-30 11:30:00,39.26,39.26,39.1,39.16,113400.0,25.6534,25.6534,25.5489,25.5881,113400.0
2009-06-30 11:40:00,39.16,39.29,39.16,39.26,71400.0,25.5881,25.673,25.5881,25.6534,71400.0
2009-06-30 11:50:00,39.25,39.4,39.23,39.35,185800.0,25.6469,25.7449,25.6338,25.7122,185800.0
2009-06-30 12:00:00,39.35,39.41,39.33,39.38,105900.0,25.7122,25.7514,25.6992,25.7318,105900.0
2009-06-30 12:10:00,39.38,39.48,39.35,39.36,66800.0,25.7318,25.7972,25.7122,25.7188,66800.0
2009-06-30 12:20:00,39.36,39.36,39.19,39.31,120300.0,25.7188,25.7188,25.6077,25.6861,120300.0
2009-06-30 12:30:00,39.3,39.33,39.16,39.2,73800.0,25.6796,25.6992,25.5881,25.6142,73800.0
2009-06-30 12:40:00,39.19,39.31,39.19,39.26,37500.0,25.6077,25.6861,25.6077,25.6534,37500.0
2009-06-30 12:50:00,39.26,39.3,39.22,39.25,60400.0,25.6534,25.6796,25.6273,25.6469,60400.0
2009-06-30 13:00:00,39.24,39.25,39.19,39.23,68900.0,25.6404,25.6469,25.6077,25.6338,68900.0
2009-06-30 13:10:00,39.23,39.24,39.16,39.16,44500.0,25.6338,25.6404,25.5881,25.5881,44500.0
2009-06-30 13:20:00,39.16,39.2,39.12,39.12,65900.0,25.5881,25.6142,25.562,25.562,65900.0
2009-06-30 13:30:00,39.12,39.13,39.1,39.11,42400.0,25.562,25.5685,25.5489,25.5554,42400.0
2009-06-30 13:40:00,39.12,39.18,39.11,39.18,62800.0,25.562,25.6012,25.5554,25.6012,62800.0
2009-06-30 13:50:00,39.18,39.2,39.09,39.11,95100.0,25.6012,25.6142,25.5423,25.5554,95100.0
2009-06-30 14:00:00,39.11,39.15,39.02,39.05,141700.0,25.5554,25.5816,25.4966,25.5162,141700.0
2009-06-30 14:10:00,39.05,39.18,39.05,39.14,97800.0,25.5162,25.6012,25.5162,25.575,97800.0
2009-06-30 14:20:00,39.15,39.25,39.13,39.25,97900.0,25.5816,25.6469,25.5685,25.6469,97900.0
2009-06-30 14:30:00,39.25,39.3,39.2,39.3,164600.0,25.6469,25.6796,25.6142,25.6796,164600.0
2009-06-30 14:40:00,39.3,39.39,39.24,39.25,235000.0,25.6796,25.7384,25.6404,25.6469,235000.0
2009-06-30 14:50:00,39.26,39.35,39.24,39.31,140300.0,25.6534,25.7122,25.6404,25.6861,140300.0
2009-06-30 15:00:00,39.31,39.39,39.3,39.36,276400.0,25.6861,25.7384,25.6796,25.7188,276400.0
2009-06-30 15:10:00,39.35,39.39,39.24,39.27,227900.0,25.7122,25.7384,25.6404,25.66,227900.0
2009-06-30 15:20:00,39.27,39.37,39.25,39.32,228600.0,25.66,25.7253,25.6469,25.6926,228600.0
2009-06-30 15:30:00,39.32,39.49,39.24,39.48,419600.0,25.6926,25.8037,25.6404,25.7972,419600.0
2009-06-30 15:40:00,39.48,39.62,39.41,39.53,483700.0,25.7972,25.8887,25.7514,25.8299,483700.0
2009-06-30 15:50:00,39.53,39.53,39.29,39.43,616800.0,25.8299,25.8299,25.673,25.7645,616800.0
2009-07-01 09:30:00,39.64,39.74,39.3,39.53,214600.0,25.9017,25.9671,25.6796,25.8299,214600.0
2009-07-01 09:40:00,39.55,39.72,39.43,39.71,291700.0,25.8429,25.954,25.7645,25.9475,291700.0
2009-07-01 09:50:00,39.68,39.83,39.55,39.61,249200.0,25.9279,26.0259,25.8429,25.8821,249200.0
2009-07-01 10:00:00,39.6,39.6,39.17,39.3,430300.0,25.8756,25.8756,25.5946,25.6796,430300.0
2009-07-01 10:10:00,39.29,39.3,39.13,39.15,408100.0,25.673,25.6796,25.5685,25.5816,408100.0
2009-07-01 10:20:00,39.15,39.39,39.13,39.36,467600.0,25.5816,25.7384,25.5685,25.7188,467600.0
2009-07-01 10:30:00,39.36,39.43,39.25,39.32,321300.0,25.7188,25.7645,25.6469,25.6926,321300.0
2009-07-01 10:40:00,39.33,39.42,39.23,39.23,221300.0,25.6992,25.758,25.6338,25.6338,221300.0
2009-07-01 10:50:00,39.23,39.35,39.13,39.35,284600.0,25.6338,25.7122,25.5685,25.7122,284600.0
2009-07-01 11:00:00,39.35,39.4,39.24,39.26,134000.0,25.7122,25.7449,25.6404,25.6534,134000.0
2009-07-01 11:10:00,39.25,39.32,39.21,39.26,138100.0,25.6469,25.6926,25.6208,25.6534,138100.0
2009-07-01 11:20:00,39.26,39.26,39.08,39.09,119900.0,25.6534,25.6534,25.5358,25.5423,119900.0
2009-07-01 11:30:00,39.08,39.16,39.07,39.1,112900.0,25.5358,25.5881,25.5293,25.5489,112900.0
2009-07-01 11:40:00,39.1,39.11,39.0,39.01,103900.0,25.5489,25.5554,25.4835,25.4901,103900.0
2009-07-01 11:50:00,39.01,39.05,38.98,39.02,206000.0,25.4901,25.5162,25.4705,25.4966,206000.0
2009-07-01 12:00:00,39.02,39.06,38.96,39.05,122300.0,25.4966,25.5227,25.4574,25.5162,122300.0
2009-07-01 12:10:00,39.05,39.12,38.96,39.0,107700.0,25.5162,25.562,25.4574,25.4835,107700.0
2009-07-01 12:20:00,38.99,39.16,38.98,39.14,53600.0,25.477,25.5881,25.4705,25.575,53600.0
2009-07-01 12:30:00,39.14,39.16,39.02,39.03,86100.0,25.575,25.5881,25.4966,25.5031,86100.0
2009-07-01 12:40:00,39.02,39.02,39.0,39.01,35300.0,25.4966,25.4966,25.4835,25.4901,35300.0
2009-07-01 12:50:00,39.02,39.03,38.98,38.99,94700.0,25.4966,25.5031,25.4705,25.477,94700.0
2009-07-01 13:00:00,38.99,39.04,38.99,39.02,137400.0,25.477,25.5097,25.477,25.4966,137400.0
2009-07-01 13:10:00,39.02,39.06,38.98,38.99,121300.0,25.4966,25.5227,25.4705,25.477,121300.0
2009-07-01 13:20:00,38.98,38.99,38.84,38.96,171500.0,25.4705,25.477,25.379,25.4574,171500.0
2009-07-01 13:30:00,38.96,39.04,38.95,39.0,112700.0,25.4574,25.5097,25.4509,25.4835,112700.0
2009-07-01 13:40:00,39.01,39.02,38.88,38.92,167400.0,25.4901,25.4966,25.4051,25.4313,167400.0
2009-07-01 13:50:00,38.91,38.97,38.9,38.95,119200.0,25.4247,25.4639,25.4182,25.4509,119200.0
2009-07-01 14:00:00,38.96,38.97,38.84,38.84,177800.0,25.4574,25.4639,25.379,25.379,177800.0
2009-07-01 14:10:00,38.85,38.85,38.83,38.84,62700.0,25.3855,25.3855,25.3725,25.379,62700.0
2009-07-01 14:20:00,38.84,38.86,38.76,38.79,206600.0,25.379,25.3921,25.3267,25.3463,206600.0
2009-07-01 14:30:00,38.79,38.87,38.75,38.81,199600.0,25.3463,25.3986,25.3202,25.3594,199600.0
2009-07-01 14:40:00,38.81,38.87,38.75,38.83,154200.0,25.3594,25.3986,25.3202,25.3725,154200.0
2009-07-01 14:50:00,38.84,38.84,38.72,38.78,210600.0,25.379,25.379,25.3006,25.3398,210600.0
2009-07-01 15:00:00,38.78,38.87,38.76,38.86,159600.0,25.3398,25.3986,25.3267,25.3921,159600.0
2009-07-01 15:10:00,38.86,38.89,38.79,38.82,289400.0,25.3921,25.4117,25.3463,25.3659,289400.0
2009-07-01 15:20:00,38.81,38.84,38.71,38.73,241300.0,25.3594,25.379,25.294,25.3071,241300.0
2009-07-01 15:30:00,38.73,38.8,38.7,38.79,217300.0,25.3071,25.3529,25.2875,25.3463,217300.0
2009-07-01 15:40:00,38.78,38.82,38.65,38.69,431900.0,25.3398,25.3659,25.2548,25.281,431900.0
2009-07-01 15:50:00,38.68,38.79,38.65,38.69,637100.0,25.2744,25.3463,25.2548,25.281,637100.0
2009-07-02 09:30:00,38.2,38.27,37.9,37.96,458700.0,24.9608,25.0065,24.7648,24.804,458700.0
2009-07-02 09:40:00,37.95,38.0,37.76,37.92,338400.0,24.7974,24.8301,24.6733,24.7778,338400.0
2009-07-02 09:50:00,37.93,37.98,37.75,37.81,290300.0,24.7844,24.817,24.6668,24.706,290300.0
2009-07-02 10:00:00,37.81,37.89,37.7,37.74,291700.0,24.706,24.7582,24.6341,24.6602,291700.0
2009-07-02 10:10:00,37.74,37.78,37.57,37.62,239700.0,24.6602,24.6864,24.5491,24.5818,239700.0
2009-07-02 10:20:00,37.62,37.63,37.5,37.56,208600.0,24.5818,24.5883,24.5034,24.5426,208600.0
2009-07-02 10:30:00,37.56,37.69,37.5,37.65,432800.0,24.5426,24.6276,24.5034,24.6014,432800.0
2009-07-02 10:40:00,37.66,37.71,37.63,37.64,219600.0,24.608,24.6406,24.5883,24.5949,219600.0
2009-07-02 10:50:00,37.64,37.65,37.59,37.61,196500.0,24.5949,24.6014,24.5622,24.5753,196500.0
2009-07-02 11:00:00,37.62,37.62,37.59,37.6,183200.0,24.5818,24.5818,24.5622,24.5687,183200.0
2009-07-02 11:10:00,37.6,37.61,37.52,37.56,182700.0,24.5687,24.5753,24.5165,24.5426,182700.0
2009-07-02 11:20:00,37.57,37.57,37.43,37.43,173400.0,24.5491,24.5491,24.4577,24.4577,173400.0
2009-07-02 11:30:00,37.44,37.53,37.42,37.52,182300.0,24.4642,24.523,24.4511,24.5165,182300.0
2009-07-02 11:40:00,37.52,37.52,37.43,37.47,303700.0,24.5165,24.5165,24.4577,24.4838,303700.0
2009-07-02 11:50:00,37.46,37.52,37.44,37.44,236000.0,24.4773,24.5165,24.4642,24.4642,236000.0
2009-07-02 12:00:00,37.44,37.44,37.33,37.35,156300.0,24.4642,24.4642,24.3923,24.4054,156300.0
2009-07-02 12:10:00,37.36,37.39,37.35,37.36,125700.0,24.4119,24.4315,24.4054,24.4119,125700.0
2009-07-02 12:20:00,37.36,37.36,37.26,37.29,137700.0,24.4119,24.4119,24.3466,24.3662,137700.0
2009-07-02 12:30:00,37.29,37.35,37.27,37.3,184200.0,24.3662,24.4054,24.3531,24.3727,184200.0
2009-07-02 12:40:00,37.3,37.31,37.23,37.23,105100.0,24.3727,24.3793,24.327,24.327,105100.0
2009-07-02 12:50:00,37.24,37.27,37.22,37.26,130200.0,24.3335,24.3531,24.3204,24.3466,130200.0
2009-07-02 13:00:00,37.25,37.33,37.25,37.3,94200.0,24.34,24.3923,24.34,24.3727,94200.0
2009-07-02 13:10:00,37.31,37.32,37.27,37.3,115200.0,24.3793,24.3858,24.3531,24.3727,115200.0
2009-07-02 13:20:00,37.31,37.31,37.18,37.19,230200.0,24.3793,24.3793,24.2943,24.3008,230200.0
2009-07-02 13:30:00,37.18,37.19,37.12,37.13,179100.0,24.2943,24.3008,24.2551,24.2616,179100.0
2009-07-02 13:40:00,37.14,37.24,37.13,37.15,213800.0,24.2682,24.3335,24.2616,24.2747,213800.0
2009-07-02 13:50:00,37.15,37.27,37.13,37.27,126200.0,24.2747,24.3531,24.2616,24.3531,126200.0
2009-07-02 14:00:00,37.26,37.35,37.26,37.35,90800.0,24.3466,24.4054,24.3466,24.4054,90800.0
2009-07-02 14:10:00,37.34,37.35,37.28,37.31,128700.0,24.3989,24.4054,24.3597,24.3793,128700.0
2009-07-02 14:20:00,37.31,37.39,37.3,37.36,77600.0,24.3793,24.4315,24.3727,24.4119,77600.0
2009-07-02 14:30:00,37.36,37.51,37.33,37.48,148500.0,24.4119,24.5099,24.3923,24.4903,148500.0
2009-07-02 14:40:00,37.48,37.5,37.4,37.41,163000.0,24.4903,24.5034,24.4381,24.4446,163000.0
2009-07-02 14:50:00,37.41,37.51,37.4,37.49,61700.0,24.4446,24.5099,24.4381,24.4969,61700.0
2009-07-02 15:00:00,37.5,37.52,37.49,37.52,86800.0,24.5034,24.5165,24.4969,24.5165,86800.0
2009-07-02 15:10:00,37.52,37.53,37.45,37.49,120000.0,24.5165,24.523,24.4707,24.4969,120000.0
2009-07-02 15:20:00,37.48,37.49,37.29,37.33,227300.0,24.4903,24.4969,24.3662,24.3923,227300.0
2009-07-02 15:30:00,37.33,37.39,37.24,37.39,290200.0,24.3923,24.4315,24.3335,24.4315,290200.0
2009-07-02 15:40:00,37.38,37.42,37.31,37.35,333500.0,24.425,24.4511,24.3793,24.4054,333500.0
2009-07-02 15:50:00,37.36,37.39,37.16,37.18,545800.0,24.4119,24.4315,24.2812,24.2943,545800.0
2009-07-06 09:30:00,37.05,37.93,36.82,37.92,479400.0,24.2094,24.7844,24.0591,24.7778,479400.0
2009-07-06 09:40:00,37.92,37.94,37.56,37.85,348400.0,24.7778,24.7909,24.5426,24.7321,348400.0
2009-07-06 09:50:00,37.85,37.86,37.45,37.49,155800.0,24.7321,24.7386,24.4707,24.4969,155800.0
2009-07-06 10:00:00,37.49,37.55,37.22,37.22,404100.0,24.4969,24.5361,24.3204,24.3204,404100.0
2009-07-06 10:10:00,37.23,37.26,37.1,37.11,279100.0,24.327,24.3466,24.242,24.2486,279100.0
2009-07-06 10:20:00,37.1,37.48,37.0,37.2,301900.0,24.242,24.4903,24.1767,24.3074,301900.0
2009-07-06 10:30:00,37.2,37.28,37.16,37.27,206100.0,24.3074,24.3597,24.2812,24.3531,206100.0
2009-07-06 10:40:00,37.27,37.4,37.2,37.37,169100.0,24.3531,24.4381,24.3074,24.4185,169100.0
2009-07-06 10:50:00,37.37,37.38,37.26,37.35,135800.0,24.4185,24.425,24.3466,24.4054,135800.0
2009-07-06 11:00:00,37.35,37.35,37.28,37.3,126100.0,24.4054,24.4054,24.3597,24.3727,126100.0
2009-07-06 11:10:00,37.29,37.33,37.29,37.32,112300.0,24.3662,24.3923,24.3662,24.3858,112300.0
2009-07-06 11:20:00,37.31,37.48,37.31,37.36,121200.0,24.3793,24.4903,24.3793,24.4119,121200.0
2009-07-06 11:30:00,37.36,37.42,37.35,37.39,71800.0,24.4119,24.4511,24.4054,24.4315,71800.0
2009-07-06 11:40:00,37.38,37.42,37.38,37.42,90700.0,24.425,24.4511,24.425,24.4511,90700.0
2009-07-06 11:50:00,37.41,37.47,37.41,37.43,106200.0,24.4446,24.4838,24.4446,24.4577,106200.0
2009-07-06 12:00:00,37.42,37.49,37.4,37.47,95400.0,24.4511,24.4969,24.4381,24.4838,95400.0
2009-07-06 12:10:00,37.47,37.49,37.43,37.48,49100.0,24.4838,24.4969,24.4577,24.4903,49100.0
2009-07-06 12:20:00,37.48,37.5,37.39,37.39,123700.0,24.4903,24.5034,24.4315,24.4315,123700.0
2009-07-06 12:30:00,37.39,37.42,37.38,37.4,66200.0,24.4315,24.4511,24.425,24.4381,66200.0
2009-07-06 12:40:00,37.39,37.46,37.39,37.45,66200.0,24.4315,24.4773,24.4315,24.4707,66200.0
2009-07-06 12:50:00,37.44,37.46,37.42,37.45,65500.0,24.4642,24.4773,24.4511,24.4707,65500.0
2009-07-06 13:00:00,37.45,37.59,37.44,37.58,86600.0,24.4707,24.5622,24.4642,24.5557,86600.0
2009-07-06 13:10:00,37.58,37.69,37.55,37.64,106900.0,24.5557,24.6276,24.5361,24.5949,106900.0
2009-07-06 13:20:00,37.63,37.7,37.61,37.66,148000.0,24.5883,24.6341,24.5753,24.608,148000.0
2009-07-06 13:30:00,37.66,37.67,37.49,37.53,86700.0,24.608,24.6145,24.4969,24.523,86700.0
2009-07-06 13:40:00,37.54,37.57,37.53,37.53,48600.0,24.5295,24.5491,24.523,24.523,48600.0
2009-07-06 13:50:00,37.54,37.55,37.51,37.54,60400.0,24.5295,24.5361,24.5099,24.5295,60400.0
2009-07-06 14:00:00,37.53,37.58,37.52,37.53,72900.0,24.523,24.5557,24.5165,24.523,72900.0
2009-07-06 14:10:00,37.53,37.62,37.53,37.58,86400.0,24.523,24.5818,24.523,24.5557,86400.0
2009-07-06 14:20:00,37.57,37.6,37.52,37.59,84700.0,24.5491,24.5687,24.5165,24.5622,84700.0
2009-07-06 14:30:00,37.59,37.63,37.56,37.57,77600.0,24.5622,24.5883,24.5426,24.5491,77600.0
2009-07-06 14:40:00,37.56,37.56,37.48,37.49,114100.0,24.5426,24.5426,24.4903,24.4969,114100.0
2009-07-06 14:50:00,37.49,37.5,37.39,37.44,221400.0,24.4969,24.5034,24.4315,24.4642,221400.0
2009-07-06 15:00:00,37.44,37.61,37.4,37.51,357400.0,24.4642,24.5753,24.4381,24.5099,357400.0
2009-07-06 15:10:00,37.52,37.53,37.43,37.44,145600.0,24.5165,24.523,24.4577,24.4642,145600.0
2009-07-06 15:20:00,37.43,37.49,37.41,37.44,132300.0,24.4577,24.4969,24.4446,24.4642,132300.0
2009-07-06 15:30:00,37.44,37.44,37.32,37.37,229500.0,24.4642,24.4642,24.3858,24.4185,229500.0
2009-07-06 15:40:00,37.37,37.64,37.36,37.51,309200.0,24.4185,24.5949,24.4119,24.5099,309200.0
2009-07-06 15:50:00,37.51,37.64,37.5,37.6,395900.0,24.5099,24.5949,24.5034,24.5687,395900.0
2009-07-07 09:30:00,37.72,37.74,37.41,37.64,223600.0,24.6472,24.6602,24.4446,24.5949,223600.0
2009-07-07 09:40:00,37.62,37.64,37.25,37.34,317400.0,24.5818,24.5949,24.34,24.3989,317400.0
2009-07-07 09:50:00,37.35,37.51,37.3,37.43,182400.0,24.4054,24.5099,24.3727,24.4577,182400.0
2009-07-07 10:00:00,37.42,37.43,37.25,37.27,282100.0,24.4511,24.4577,24.34,24.3531,282100.0
2009-07-07 10:10:00,37.28,37.3,37.19,37.21,162400.0,24.3597,24.3727,24.3008,24.3139,162400.0
2009-07-07 10:20:00,37.21,37.41,37.21,37.28,127300.0,24.3139,24.4446,24.3139,24.3597,127300.0
2009-07-07 10:30:00,37.28,37.29,37.08,37.15,115500.0,24.3597,24.3662,24.229,24.2747,115500.0
2009-07-07 10:40:00,37.15,37.19,37.07,37.17,91200.0,24.2747,24.3008,24.2224,24.2878,91200.0
2009-07-07 10:50:00,37.17,37.19,37.1,37.13,97300.0,24.2878,24.3008,24.242,24.2616,97300.0
2009-07-07 11:00:00,37.13,37.27,37.13,37.26,75900.0,24.2616,24.3531,24.2616,24.3466,75900.0
2009-07-07 11:10:00,37.26,37.26,37.19,37.19,35200.0,24.3466,24.3466,24.3008,24.3008,35200.0
2009-07-07 11:20:00,37.19,37.21,37.0,37.0,94900.0,24.3008,24.3139,24.1767,24.1767,94900.0
2009-07-07 11:30:00,37.0,37.1,37.0,37.0,84800.0,24.1767,24.242,24.1767,24.1767,84800.0
2009-07-07 11:40:00,37.0,37.05,36.98,37.03,86700.0,24.1767,24.2094,24.1636,24.1963,86700.0
2009-07-07 11:50:00,37.03,37.19,37.02,37.03,175000.0,24.1963,24.3008,24.1898,24.1963,175000.0
2009-07-07 12:00:00,37.04,37.11,37.0,37.01,62500.0,24.2028,24.2486,24.1767,24.1832,62500.0
2009-07-07 12:10:00,37.0,37.07,36.99,37.0,90800.0,24.1767,24.2224,24.1702,24.1767,90800.0
2009-07-07 12:20:00,37.0,37.0,36.91,36.93,41300.0,24.1767,24.1767,24.1179,24.131,41300.0
2009-07-07 12:30:00,36.92,36.94,36.86,36.86,57600.0,24.1244,24.1375,24.0852,24.0852,57600.0
2009-07-07 12:40:00,36.86,36.95,36.84,36.91,131200.0,24.0852,24.144,24.0721,24.1179,131200.0
2009-07-07 12:50:00,36.91,36.98,36.91,36.98,46000.0,24.1179,24.1636,24.1179,24.1636,46000.0
2009-07-07 13:00:00,36.97,37.08,36.97,37.07,56800.0,24.1571,24.229,24.1571,24.2224,56800.0
2009-07-07 13:10:00,37.07,37.18,37.06,37.15,107200.0,24.2224,24.2943,24.2159,24.2747,107200.0
2009-07-07 13:20:00,37.15,37.19,37.11,37.15,76000.0,24.2747,24.3008,24.2486,24.2747,76000.0
2009-07-07 13:30:00,37.15,37.21,37.05,37.06,144900.0,24.2747,24.3139,24.2094,24.2159,144900.0
2009-07-07 13:40:00,37.06,37.12,37.03,37.03,95000.0,24.2159,24.2551,24.1963,24.1963,95000.0
2009-07-07 13:50:00,37.04,37.04,36.98,37.03,97300.0,24.2028,24.2028,24.1636,24.1963,97300.0
2009-07-07 14:00:00,37.03,37.03,36.92,36.92,87600.0,24.1963,24.1963,24.1244,24.1244,87600.0
2009-07-07 14:10:00,36.92,37.06,36.92,37.01,186400.0,24.1244,24.2159,24.1244,24.1832,186400.0
2009-07-07 14:20:00,37.01,37.11,37.0,37.08,224400.0,24.1832,24.2486,24.1767,24.229,224400.0
2009-07-07 14:30:00,37.08,37.11,37.04,37.1,61700.0,24.229,24.2486,24.2028,24.242,61700.0
2009-07-07 14:40:00,37.1,37.11,37.08,37.08,121500.0,24.242,24.2486,24.229,24.229,121500.0
2009-07-07 14:50:00,37.08,37.09,36.97,37.0,203800.0,24.229,24.2355,24.1571,24.1767,203800.0
2009-07-07 15:00:00,37.0,37.03,36.85,36.89,218600.0,24.1767,24.1963,24.0787,24.1048,218600.0
2009-07-07 15:10:00,36.89,37.0,36.89,36.99,162700.0,24.1048,24.1767,24.1048,24.1702,162700.0
2009-07-07 15:20:00,37.0,37.06,36.91,37.05,159100.0,24.1767,24.2159,24.1179,24.2094,159100.0
2009-07-07 15:30:00,37.06,37.11,36.92,36.95,198300.0,24.2159,24.2486,24.1244,24.144,198300.0
2009-07-07 15:40:00,36.95,36.95,36.71,36.74,469700.0,24.144,24.144,23.9872,24.0068,469700.0
2009-07-07 15:50:00,36.75,36.79,36.65,36.72,514200.0,24.0133,24.0395,23.948,23.9937,514200.0
2009-07-08 09:30:00,36.99,37.34,36.94,37.22,330200.0,24.1702,24.3989,24.1375,24.3204,330200.0
2009-07-08 09:40:00,37.21,37.26,37.03,37.13,357900.0,24.3139,24.3466,24.1963,24.2616,357900.0
2009-07-08 09:50:00,37.13,37.16,36.81,36.91,287300.0,24.2616,24.2812,24.0525,24.1179,287300.0
2009-07-08 10:00:00,36.91,37.08,36.88,36.98,386200.0,24.1179,24.229,24.0983,24.1636,386200.0
2009-07-08 10:10:00,36.97,37.1,36.95,37.04,199800.0,24.1571,24.242,24.144,24.2028,199800.0
2009-07-08 10:20:00,37.04,37.06,36.87,36.92,190600.0,24.2028,24.2159,24.0917,24.1244,190600.0
2009-07-08 10:30:00,36.92,36.94,36.72,36.88,216900.0,24.1244,24.1375,23.9937,24.0983,216900.0
2009-07-08 10:40:00,36.88,36.9,36.79,36.8,148800.0,24.0983,24.1113,24.0395,24.046,148800.0
2009-07-08 10:50:00,36.79,36.8,36.68,36.71,149300.0,24.0395,24.046,23.9676,23.9872,149300.0
2009-07-08 11:00:00,36.71,36.71,36.58,36.61,93100.0,23.9872,23.9872,23.9023,23.9219,93100.0
2009-07-08 11:10:00,36.61,36.7,36.57,36.6,128500.0,23.9219,23.9807,23.8957,23.9153,128500.0
2009-07-08 11:20:00,36.6,36.63,36.54,36.55,120500.0,23.9153,23.9349,23.8761,23.8827,120500.0
2009-07-08 11:30:00,36.55,36.67,36.54,36.56,76000.0,23.8827,23.9611,23.8761,23.8892,76000.0
2009-07-08 11:40:00,36.56,36.62,36.54,36.62,49800.0,23.8892,23.9284,23.8761,23.9284,49800.0
2009-07-08 11:50:00,36.61,36.68,36.52,36.63,136700.0,23.9219,23.9676,23.863,23.9349,136700.0
2009-07-08 12:00:00,36.63,36.64,36.55,36.56,50900.0,23.9349,23.9415,23.8827,23.8892,50900.0
2009-07-08 12:10:00,36.56,36.57,36.42,36.44,140600.0,23.8892,23.8957,23.7977,23.8108,140600.0
2009-07-08 12:20:00,36.44,36.5,36.36,36.4,119700.0,23.8108,23.85,23.7585,23.7846,119700.0
2009-07-08 12:30:00,36.39,36.43,36.36,36.41,106900.0,23.7781,23.8042,23.7585,23.7912,106900.0
2009-07-08 12:40:00,36.41,36.5,36.36,36.46,179100.0,23.7912,23.85,23.7585,23.8238,179100.0
2009-07-08 12:50:00,36.46,36.52,36.38,36.4,139400.0,23.8238,23.863,23.7716,23.7846,139400.0
2009-07-08 13:00:00,36.39,36.77,36.39,36.72,216000.0,23.7781,24.0264,23.7781,23.9937,216000.0
2009-07-08 13:10:00,36.72,36.81,36.62,36.8,93000.0,23.9937,24.0525,23.9284,24.046,93000.0
2009-07-08 13:20:00,36.81,36.98,36.78,36.96,202100.0,24.0525,24.1636,24.0329,24.1506,202100.0
2009-07-08 13:30:00,36.96,37.01,36.87,36.9,145900.0,24.1506,24.1832,24.0917,24.1113,145900.0
2009-07-08 13:40:00,36.89,36.98,36.86,36.88,131900.0,24.1048,24.1636,24.0852,24.0983,131900.0
2009-07-08 13:50:00,36.88,36.91,36.8,36.91,56900.0,24.0983,24.1179,24.046,24.1179,56900.0
2009-07-08 14:00:00,36.91,37.02,36.8,36.83,186400.0,24.1179,24.1898,24.046,24.0656,186400.0
2009-07-08 14:10:00,36.84,36.84,36.73,36.73,145500.0,24.0721,24.0721,24.0003,24.0003,145500.0
2009-07-08 14:20:00,36.73,36.9,36.73,36.82,128200.0,24.0003,24.1113,24.0003,24.0591,128200.0
2009-07-08 14:30:00,36.83,36.84,36.71,36.8,145200.0,24.0656,24.0721,23.9872,24.046,145200.0
2009-07-08 14:40:00,36.8,36.87,36.77,36.79,107100.0,24.046,24.0917,24.0264,24.0395,107100.0
2009-07-08 14:50:00,36.8,36.98,36.79,36.96,239500.0,24.046,24.1636,24.0395,24.1506,239500.0
2009-07-08 15:00:00,36.96,37.11,36.93,37.06,341800.0,24.1506,24.2486,24.131,24.2159,341800.0
2009-07-08 15:10:00,37.06,37.19,36.94,37.13,240400.0,24.2159,24.3008,24.1375,24.2616,240400.0
2009-07-08 15:20:00,37.12,37.14,36.97,37.05,193800.0,24.2551,24.2682,24.1571,24.2094,193800.0
2009-07-08 15:30:00,37.06,37.25,37.06,37.22,236900.0,24.2159,24.34,24.2159,24.3204,236900.0
2009-07-08 15:40:00,37.23,37.37,37.16,37.23,436700.0,24.327,24.4185,24.2812,24.327,436700.0
2009-07-08 15:50:00,37.22,37.33,37.15,37.26,654600.0,24.3204,24.3923,24.2747,24.3466,654600.0
2009-07-09 09:30:00,38.95,39.3,38.84,38.84,1600400.0,25.4509,25.6796,25.379,25.379,1600400.0
2009-07-09 09:40:00,38.84,38.96,38.64,38.7,1058900.0,25.379,25.4574,25.2483,25.2875,1058900.0
2009-07-09 09:50:00,38.7,39.09,38.69,38.8,588200.0,25.2875,25.5423,25.281,25.3529,588200.0
2009-07-09 10:00:00,38.81,38.95,38.76,38.95,602200.0,25.3594,25.4509,25.3267,25.4509,602200.0
2009-07-09 10:10:00,38.95,38.97,38.72,38.8,350500.0,25.4509,25.4639,25.3006,25.3529,350500.0
2009-07-09 10:20:00,38.79,38.92,38.62,38.68,562400.0,25.3463,25.4313,25.2352,25.2744,562400.0
2009-07-09 10:30:00,38.68,38.81,38.58,38.73,413800.0,25.2744,25.3594,25.2091,25.3071,413800.0
2009-07-09 10:40:00,38.73,38.99,38.67,38.68,361300.0,25.3071,25.477,25.2679,25.2744,361300.0
2009-07-09 10:50:00,38.68,38.83,38.67,38.8,178400.0,25.2744,25.3725,25.2679,25.3529,178400.0
2009-07-09 11:00:00,38.81,38.81,38.51,38.52,372400.0,25.3594,25.3594,25.1634,25.1699,372400.0
2009-07-09 11:10:00,38.52,38.68,38.47,38.63,300300.0,25.1699,25.2744,25.1372,25.2418,300300.0
2009-07-09 11:20:00,38.62,38.76,38.62,38.71,141100.0,25.2352,25.3267,25.2352,25.294,141100.0
2009-07-09 11:30:00,38.71,38.81,38.62,38.63,209100.0,25.294,25.3594,25.2352,25.2418,209100.0
2009-07-09 11:40:00,38.63,38.8,38.63,38.71,183400.0,25.2418,25.3529,25.2418,25.294,183400.0
2009-07-09 11:50:00,38.72,38.75,38.66,38.71,172500.0,25.3006,25.3202,25.2614,25.294,172500.0
2009-07-09 12:00:00,38.71,38.74,38.54,38.58,201100.0,25.294,25.3137,25.183,25.2091,201100.0
2009-07-09 12:10:00,38.58,38.61,38.46,38.58,168300.0,25.2091,25.2287,25.1307,25.2091,168300.0
2009-07-09 12:20:00,38.58,38.6,38.5,38.51,260800.0,25.2091,25.2222,25.1568,25.1634,260800.0
2009-07-09 12:30:00,38.51,38.51,38.32,38.36,191000.0,25.1634,25.1634,25.0392,25.0653,191000.0
2009-07-09 12:40:00,38.37,38.43,38.33,38.34,105400.0,25.0719,25.1111,25.0457,25.0523,105400.0
2009-07-09 12:50:00,38.34,38.87,38.33,38.75,1383600.0,25.0523,25.3986,25.0457,25.3202,1383600.0
2009-07-09 13:00:00,38.75,38.76,38.51,38.65,326900.0,25.3202,25.3267,25.1634,25.2548,326900.0
2009-07-09 13:10:00,38.63,38.86,38.62,38.76,216300.0,25.2418,25.3921,25.2352,25.3267,216300.0
2009-07-09 13:20:00,38.77,38.81,38.68,38.76,162500.0,25.3333,25.3594,25.2744,25.3267,162500.0
2009-07-09 13:30:00,38.76,38.79,38.53,38.53,199300.0,25.3267,25.3463,25.1764,25.1764,199300.0
2009-07-09 13:40:00,38.54,38.6,38.52,38.54,129900.0,25.183,25.2222,25.1699,25.183,129900.0
2009-07-09 13:50:00,38.53,38.55,38.47,38.54,103800.0,25.1764,25.1895,25.1372,25.183,103800.0
2009-07-09 14:00:00,38.53,38.56,38.51,38.51,93200.0,25.1764,25.196,25.1634,25.1634,93200.0
2009-07-09 14:10:00,38.5,38.7,38.5,38.66,179400.0,25.1568,25.2875,25.1568,25.2614,179400.0
2009-07-09 14:20:00,38.65,38.9,38.63,38.82,204200.0,25.2548,25.4182,25.2418,25.3659,204200.0
2009-07-09 14:30:00,38.82,38.84,38.75,38.81,120100.0,25.3659,25.379,25.3202,25.3594,120100.0
2009-07-09 14:40:00,38.8,38.87,38.75,38.76,155700.0,25.3529,25.3986,25.3202,25.3267,155700.0
2009-07-09 14:50:00,38.75,38.8,38.68,38.68,194600.0,25.3202,25.3529,25.2744,25.2744,194600.0
2009-07-09 15:00:00,38.69,38.7,38.55,38.58,333000.0,25.281,25.2875,25.1895,25.2091,333000.0
2009-07-09 15:10:00,38.59,38.66,38.58,38.63,349500.0,25.2156,25.2614,25.2091,25.2418,349500.0
2009-07-09 15:20:00,38.62,38.63,38.51,38.56,318700.0,25.2352,25.2418,25.1634,25.196,318700.0
2009-07-09 15:30:00,38.56,38.59,38.41,38.48,413600.0,25.196,25.2156,25.098,25.1438,413600.0
2009-07-09 15:40:00,38.48,38.53,38.45,38.52,362800.0,25.1438,25.1764,25.1242,25.1699,362800.0
2009-07-09 15:50:00,38.53,38.53,38.31,38.4,838900.0,25.1764,25.1764,25.0327,25.0915,838900.0
2009-07-10 09:30:00,38.55,38.65,37.75,38.44,577500.0,25.1895,25.2548,24.6668,25.1176,577500.0
2009-07-10 09:40:00,38.44,38.48,38.18,38.43,471400.0,25.1176,25.1438,24.9477,25.1111,471400.0
2009-07-10 09:50:00,38.43,38.51,37.92,38.03,912000.0,25.1111,25.1634,24.7778,24.8497,912000.0
2009-07-10 10:00:00,38.04,38.08,37.81,37.91,507400.0,24.8563,24.8824,24.706,24.7713,507400.0
2009-07-10 10:10:00,37.9,38.36,37.89,38.22,293200.0,24.7648,25.0653,24.7582,24.9739,293200.0
2009-07-10 10:20:00,38.22,38.26,37.97,38.01,189100.0,24.9739,25.0,24.8105,24.8367,189100.0
2009-07-10 10:30:00,38.0,38.03,37.87,37.87,155800.0,24.8301,24.8497,24.7452,24.7452,155800.0
2009-07-10 10:40:00,37.86,38.04,37.84,37.99,192100.0,24.7386,24.8563,24.7256,24.8236,192100.0
2009-07-10 10:50:00,37.99,38.0,37.89,37.92,175500.0,24.8236,24.8301,24.7582,24.7778,175500.0
2009-07-10 11:00:00,37.91,37.92,37.79,37.86,146100.0,24.7713,24.7778,24.6929,24.7386,146100.0
2009-07-10 11:10:00,37.86,37.86,37.7,37.71,170400.0,24.7386,24.7386,24.6341,24.6406,170400.0
2009-07-10 11:20:00,37.7,37.7,37.5,37.56,166700.0,24.6341,24.6341,24.5034,24.5426,166700.0
2009-07-10 11:30:00,37.56,37.69,37.54,37.68,116100.0,24.5426,24.6276,24.5295,24.621,116100.0
2009-07-10 11:40:00,37.68,37.75,37.67,37.73,76800.0,24.621,24.6668,24.6145,24.6537,76800.0
2009-07-10 11:50:00,37.74,37.78,37.65,37.67,74000.0,24.6602,24.6864,24.6014,24.6145,74000.0
2009-07-10 12:00:00,37.67,37.76,37.66,37.7,65200.0,24.6145,24.6733,24.608,24.6341,65200.0
2009-07-10 12:10:00,37.7,37.82,37.67,37.8,135800.0,24.6341,24.7125,24.6145,24.6994,135800.0
2009-07-10 12:20:00,37.8,37.87,37.74,37.86,180300.0,24.6994,24.7452,24.6602,24.7386,180300.0
2009-07-10 12:30:00,37.87,38.01,37.82,37.98,262100.0,24.7452,24.8367,24.7125,24.817,262100.0
2009-07-10 12:40:00,37.98,38.03,37.96,38.01,293900.0,24.817,24.8497,24.804,24.8367,293900.0
2009-07-10 12:50:00,38.01,38.02,37.83,37.88,134800.0,24.8367,24.8432,24.719,24.7517,134800.0
2009-07-10 13:00:00,37.88,37.89,37.83,37.83,53900.0,24.7517,24.7582,24.719,24.719,53900.0
2009-07-10 13:10:00,37.83,37.94,37.79,37.93,130400.0,24.719,24.7909,24.6929,24.7844,130400.0
2009-07-10 13:20:00,37.94,37.94,37.77,37.84,110600.0,24.7909,24.7909,24.6798,24.7256,110600.0
2009-07-10 13:30:00,37.84,37.9,37.84,37.88,82100.0,24.7256,24.7648,24.7256,24.7517,82100.0
2009-07-10 13:40:00,37.89,38.01,37.89,37.94,131100.0,24.7582,24.8367,24.7582,24.7909,131100.0
2009-07-10 13:50:00,37.94,37.95,37.85,37.85,90600.0,24.7909,24.7974,24.7321,24.7321,90600.0
2009-07-10 14:00:00,37.86,37.86,37.8,37.8,42000.0,24.7386,24.7386,24.6994,24.6994,42000.0
2009-07-10 14:10:00,37.8,37.81,37.75,37.81,53200.0,24.6994,24.706,24.6668,24.706,53200.0
2009-07-10 14:20:00,37.81,37.83,37.78,37.82,132100.0,24.706,24.719,24.6864,24.7125,132100.0
2009-07-10 14:30:00,37.82,37.91,37.82,37.89,150300.0,24.7125,24.7713,24.7125,24.7582,150300.0
2009-07-10 14:40:00,37.89,37.92,37.84,37.9,110900.0,24.7582,24.7778,24.7256,24.7648,110900.0
2009-07-10 14:50:00,37.9,37.95,37.83,37.84,180400.0,24.7648,24.7974,24.719,24.7256,180400.0
2009-07-10 15:00:00,37.84,37.87,37.74,37.75,158400.0,24.7256,24.7452,24.6602,24.6668,158400.0
2009-07-10 15:10:00,37.75,37.92,37.75,37.85,145100.0,24.6668,24.7778,24.6668,24.7321,145100.0
2009-07-10 15:20:00,37.85,37.86,37.74,37.78,187900.0,24.7321,24.7386,24.6602,24.6864,187900.0
2009-07-10 15:30:00,37.78,37.84,37.74,37.77,170300.0,24.6864,24.7256,24.6602,24.6798,170300.0
2009-07-10 15:40:00,37.77,37.9,37.71,37.86,291700.0,24.6798,24.7648,24.6406,24.7386,291700.0
2009-07-10 15:50:00,37.86,37.89,37.74,37.78,629300.0,24.7386,24.7582,24.6602,24.6864,629300.0
2009-07-13 09:30:00,38.09,38.21,37.88,38.07,434800.0,24.8889,24.9673,24.7517,24.8759,434800.0
2009-07-13 09:40:00,38.04,38.08,37.83,38.0,298700.0,24.8563,24.8824,24.719,24.8301,298700.0
2009-07-13 09:50:00,37.99,37.99,37.65,37.89,220200.0,24.8236,24.8236,24.6014,24.7582,220200.0
2009-07-13 10:00:00,37.87,37.9,37.62,37.74,170900.0,24.7452,24.7648,24.5818,24.6602,170900.0
2009-07-13 10:10:00,37.73,38.04,37.68,38.03,177200.0,24.6537,24.8563,24.621,24.8497,177200.0
2009-07-13 10:20:00,38.01,38.13,37.85,38.11,236600.0,24.8367,24.9151,24.7321,24.902,236600.0
2009-07-13 10:30:00,38.11,38.25,38.08,38.08,234400.0,24.902,24.9935,24.8824,24.8824,234400.0
2009-07-13 10:40:00,38.08,38.22,38.06,38.21,222500.0,24.8824,24.9739,24.8693,24.9673,222500.0
2009-07-13 10:50:00,38.2,38.39,38.2,38.32,194900.0,24.9608,25.085,24.9608,25.0392,194900.0
2009-07-13 11:00:00,38.32,38.4,38.15,38.15,141100.0,25.0392,25.0915,24.9281,24.9281,141100.0
2009-07-13 11:10:00,38.15,38.18,37.99,38.06,180100.0,24.9281,24.9477,24.8236,24.8693,180100.0
2009-07-13 11:20:00,38.06,38.14,38.02,38.1,95500.0,24.8693,24.9216,24.8432,24.8955,95500.0
2009-07-13 11:30:00,38.1,38.37,38.09,38.29,260500.0,24.8955,25.0719,24.8889,25.0196,260500.0
2009-07-13 11:40:00,38.29,38.48,38.29,38.45,247200.0,25.0196,25.1438,25.0196,25.1242,247200.0
2009-07-13 11:50:00,38.46,38.46,38.34,38.44,102600.0,25.1307,25.1307,25.0523,25.1176,102600.0
2009-07-13 12:00:00,38.43,38.47,38.35,38.35,98500.0,25.1111,25.1372,25.0588,25.0588,98500.0
2009-07-13 12:10:00,38.35,38.37,38.33,38.36,62100.0,25.0588,25.0719,25.0457,25.0653,62100.0
2009-07-13 12:20:00,38.37,38.39,38.27,38.38,109000.0,25.0719,25.085,25.0065,25.0784,109000.0
2009-07-13 12:30:00,38.38,38.42,38.31,38.36,76400.0,25.0784,25.1046,25.0327,25.0653,76400.0
2009-07-13 12:40:00,38.37,38.39,38.29,38.31,87400.0,25.0719,25.085,25.0196,25.0327,87400.0
2009-07-13 12:50:00,38.3,38.31,38.23,38.25,73700.0,25.0261,25.0327,24.9804,24.9935,73700.0
2009-07-13 13:00:00,38.25,38.4,38.24,38.4,66500.0,24.9935,25.0915,24.9869,25.0915,66500.0
2009-07-13 13:10:00,38.38,38.39,38.32,38.37,79500.0,25.0784,25.085,25.0392,25.0719,79500.0
2009-07-13 13:20:00,38.39,38.42,38.29,38.3,92300.0,25.085,25.1046,25.0196,25.0261,92300.0
2009-07-13 13:30:00,38.3,38.32,38.24,38.27,49700.0,25.0261,25.0392,24.9869,25.0065,49700.0
2009-07-13 13:40:00,38.28,38.3,38.25,38.26,53400.0,25.0131,25.0261,24.9935,25.0,53400.0
2009-07-13 13:50:00,38.26,38.28,38.18,38.23,107600.0,25.0,25.0131,24.9477,24.9804,107600.0
2009-07-13 14:00:00,38.24,38.3,38.21,38.25,86500.0,24.9869,25.0261,24.9673,24.9935,86500.0
2009-07-13 14:10:00,38.25,38.3,38.22,38.24,131300.0,24.9935,25.0261,24.9739,24.9869,131300.0
2009-07-13 14:20:00,38.25,38.34,38.23,38.23,112700.0,24.9935,25.0523,24.9804,24.9804,112700.0
2009-07-13 14:30:00,38.23,38.31,38.23,38.29,121000.0,24.9804,25.0327,24.9804,25.0196,121000.0
2009-07-13 14:40:00,38.29,38.29,38.2,38.2,127900.0,25.0196,25.0196,24.9608,24.9608,127900.0
2009-07-13 14:50:00,38.2,38.28,38.11,38.21,163700.0,24.9608,25.0131,24.902,24.9673,163700.0
2009-07-13 15:00:00,38.22,38.25,38.17,38.18,163300.0,24.9739,24.9935,24.9412,24.9477,163300.0
2009-07-13 15:10:00,38.18,38.24,38.1,38.17,134000.0,24.9477,24.9869,24.8955,24.9412,134000.0
2009-07-13 15:20:00,38.17,38.22,38.1,38.18,125300.0,24.9412,24.9739,24.8955,24.9477,125300.0
2009-07-13 15:30:00,38.18,38.23,38.12,38.23,213000.0,24.9477,24.9804,24.9085,24.9804,213000.0
2009-07-13 15:40:00,38.23,38.38,38.23,38.35,362200.0,24.9804,25.0784,24.9804,25.0588,362200.0
2009-07-13 15:50:00,38.35,38.42,38.24,38.34,765300.0,25.0588,25.1046,24.9869,25.0523,765300.0
2009-07-14 09:30:00,38.46,38.46,37.79,37.85,290100.0,25.1307,25.1307,24.6929,24.7321,290100.0
2009-07-14 09:40:00,37.87,37.95,37.76,37.87,327800.0,24.7452,24.7974,24.6733,24.7452,327800.0
2009-07-14 09:50:00,37.87,37.95,37.75,37.87,317000.0,24.7452,24.7974,24.6668,24.7452,317000.0
2009-07-14 10:00:00,37.87,38.11,37.83,37.98,268500.0,24.7452,24.902,24.719,24.817,268500.0
2009-07-14 10:10:00,37.99,38.0,37.83,37.89,167100.0,24.8236,24.8301,24.719,24.7582,167100.0
2009-07-14 10:20:00,37.88,37.96,37.77,37.95,241200.0,24.7517,24.804,24.6798,24.7974,241200.0
2009-07-14 10:30:00,37.94,37.96,37.82,37.93,206800.0,24.7909,24.804,24.7125,24.7844,206800.0
2009-07-14 10:40:00,37.93,38.04,37.9,38.04,212600.0,24.7844,24.8563,24.7648,24.8563,212600.0
2009-07-14 10:50:00,38.04,38.13,38.03,38.07,109100.0,24.8563,24.9151,24.8497,24.8759,109100.0
2009-07-14 11:00:00,38.07,38.2,38.03,38.18,127000.0,24.8759,24.9608,24.8497,24.9477,127000.0
2009-07-14 11:10:00,38.17,38.32,38.17,38.2,157700.0,24.9412,25.0392,24.9412,24.9608,157700.0
2009-07-14 11:20:00,38.19,38.35,38.17,38.34,140200.0,24.9543,25.0588,24.9412,25.0523,140200.0
2009-07-14 11:30:00,38.34,38.44,38.29,38.36,113200.0,25.0523,25.1176,25.0196,25.0653,113200.0
2009-07-14 11:40:00,38.37,38.4,38.22,38.28,110800.0,25.0719,25.0915,24.9739,25.0131,110800.0
2009-07-14 11:50:00,38.27,38.5,38.26,38.47,207000.0,25.0065,25.1568,25.0,25.1372,207000.0
2009-07-14 12:00:00,38.47,38.56,38.44,38.51,107600.0,25.1372,25.196,25.1176,25.1634,107600.0
2009-07-14 12:10:00,38.5,38.51,38.4,38.42,84400.0,25.1568,25.1634,25.0915,25.1046,84400.0
2009-07-14 12:20:00,38.42,38.44,38.35,38.38,116200.0,25.1046,25.1176,25.0588,25.0784,116200.0
2009-07-14 12:30:00,38.39,38.47,38.36,38.43,101900.0,25.085,25.1372,25.0653,25.1111,101900.0
2009-07-14 12:40:00,38.43,38.48,38.37,38.47,94500.0,25.1111,25.1438,25.0719,25.1372,94500.0
2009-07-14 12:50:00,38.47,38.51,38.45,38.49,46400.0,25.1372,25.1634,25.1242,25.1503,46400.0
2009-07-14 13:00:00,38.5,38.67,38.5,38.63,183100.0,25.1568,25.2679,25.1568,25.2418,183100.0
2009-07-14 13:10:00,38.64,38.69,38.6,38.6,153900.0,25.2483,25.281,25.2222,25.2222,153900.0
2009-07-14 13:20:00,38.6,38.64,38.57,38.62,84900.0,25.2222,25.2483,25.2026,25.2352,84900.0
2009-07-14 13:30:00,38.62,38.62,38.51,38.52,75700.0,25.2352,25.2352,25.1634,25.1699,75700.0
2009-07-14 13:40:00,38.53,38.53,38.47,38.47,61200.0,25.1764,25.1764,25.1372,25.1372,61200.0
2009-07-14 13:50:00,38.48,38.49,38.42,38.46,67500.0,25.1438,25.1503,25.1046,25.1307,67500.0
2009-07-14 14:00:00,38.46,38.47,38.29,38.3,243800.0,25.1307,25.1372,25.0196,25.0261,243800.0
2009-07-14 14:10:00,38.31,38.37,38.25,38.37,272300.0,25.0327,25.0719,24.9935,25.0719,272300.0
2009-07-14 14:20:00,38.36,38.41,38.3,38.34,91900.0,25.0653,25.098,25.0261,25.0523,91900.0
2009-07-14 14:30:00,38.34,38.37,38.24,38.33,154500.0,25.0523,25.0719,24.9869,25.0457,154500.0
2009-07-14 14:40:00,38.33,38.47,38.32,38.41,196100.0,25.0457,25.1372,25.0392,25.098,196100.0
2009-07-14 14:50:00,38.41,38.43,38.31,38.37,138600.0,25.098,25.1111,25.0327,25.0719,138600.0
2009-07-14 15:00:00,38.36,38.43,38.3,38.34,176300.0,25.0653,25.1111,25.0261,25.0523,176300.0
2009-07-14 15:10:00,38.35,38.45,38.34,38.4,119800.0,25.0588,25.1242,25.0523,25.0915,119800.0
2009-07-14 15:20:00,38.39,38.46,38.34,38.42,137500.0,25.085,25.1307,25.0523,25.1046,137500.0
2009-07-14 15:30:00,38.41,38.54,38.39,38.51,245000.0,25.098,25.183,25.085,25.1634,245000.0
2009-07-14 15:40:00,38.52,38.55,38.44,38.52,298500.0,25.1699,25.1895,25.1176,25.1699,298500.0
2009-07-14 15:50:00,38.53,38.56,38.47,38.54,474400.0,25.1764,25.196,25.1372,25.183,474400.0
2009-07-15 09:30:00,38.99,39.23,38.82,39.22,339000.0,25.477,25.6338,25.3659,25.6273,339000.0
2009-07-15 09:40:00,39.23,39.47,39.13,39.3,298300.0,25.6338,25.7906,25.5685,25.6796,298300.0
2009-07-15 09:50:00,39.3,39.67,39.3,39.61,288700.0,25.6796,25.9213,25.6796,25.8821,288700.0
2009-07-15 10:00:00,39.61,39.63,39.42,39.5,170100.0,25.8821,25.8952,25.758,25.8103,170100.0
2009-07-15 10:10:00,39.5,39.54,39.4,39.54,259900.0,25.8103,25.8364,25.7449,25.8364,259900.0
2009-07-15 10:20:00,39.54,39.61,39.48,39.51,209000.0,25.8364,25.8821,25.7972,25.8168,209000.0
2009-07-15 10:30:00,39.51,39.54,39.38,39.39,244200.0,25.8168,25.8364,25.7318,25.7384,244200.0
2009-07-15 10:40:00,39.38,39.5,39.36,39.39,221400.0,25.7318,25.8103,25.7188,25.7384,221400.0
2009-07-15 10:50:00,39.4,39.42,39.34,39.39,76300.0,25.7449,25.758,25.7057,25.7384,76300.0
2009-07-15 11:00:00,39.4,39.45,39.38,39.45,97900.0,25.7449,25.7776,25.7318,25.7776,97900.0
2009-07-15 11:10:00,39.45,39.47,39.39,39.43,190500.0,25.7776,25.7906,25.7384,25.7645,190500.0
2009-07-15 11:20:00,39.43,39.51,39.4,39.49,164200.0,25.7645,25.8168,25.7449,25.8037,164200.0
2009-07-15 11:30:00,39.49,39.59,39.48,39.55,141600.0,25.8037,25.8691,25.7972,25.8429,141600.0
2009-07-15 11:40:00,39.56,39.6,39.53,39.54,85300.0,25.8495,25.8756,25.8299,25.8364,85300.0
2009-07-15 11:50:00,39.53,39.58,39.42,39.42,194200.0,25.8299,25.8625,25.758,25.758,194200.0
2009-07-15 12:00:00,39.41,39.42,39.34,39.4,148100.0,25.7514,25.758,25.7057,25.7449,148100.0
2009-07-15 12:10:00,39.41,39.49,39.35,39.4,234500.0,25.7514,25.8037,25.7122,25.7449,234500.0
2009-07-15 12:20:00,39.4,39.41,39.26,39.28,135400.0,25.7449,25.7514,25.6534,25.6665,135400.0
2009-07-15 12:30:00,39.28,39.4,39.27,39.37,171600.0,25.6665,25.7449,25.66,25.7253,171600.0
2009-07-15 12:40:00,39.36,39.46,39.36,39.41,161500.0,25.7188,25.7841,25.7188,25.7514,161500.0
2009-07-15 12:50:00,39.42,39.43,39.31,39.33,116000.0,25.758,25.7645,25.6861,25.6992,116000.0
2009-07-15 13:00:00,39.33,39.34,39.25,39.26,91500.0,25.6992,25.7057,25.6469,25.6534,91500.0
2009-07-15 13:10:00,39.26,39.3,39.18,39.25,295300.0,25.6534,25.6796,25.6012,25.6469,295300.0
2009-07-15 13:20:00,39.25,39.43,39.22,39.42,262700.0,25.6469,25.7645,25.6273,25.758,262700.0
2009-07-15 13:30:00,39.42,39.43,39.36,39.4,117400.0,25.758,25.7645,25.7188,25.7449,117400.0
2009-07-15 13:40:00,39.4,39.48,39.38,39.46,114700.0,25.7449,25.7972,25.7318,25.7841,114700.0
2009-07-15 13:50:00,39.46,39.5,39.46,39.47,122000.0,25.7841,25.8103,25.7841,25.7906,122000.0
2009-07-15 14:00:00,39.47,39.57,39.38,39.56,162400.0,25.7906,25.856,25.7318,25.8495,162400.0
2009-07-15 14:10:00,39.56,39.56,39.44,39.47,154900.0,25.8495,25.8495,25.771,25.7906,154900.0
2009-07-15 14:20:00,39.47,39.6,39.43,39.57,152700.0,25.7906,25.8756,25.7645,25.856,152700.0
2009-07-15 14:30:00,39.57,39.6,39.5,39.57,203000.0,25.856,25.8756,25.8103,25.856,203000.0
2009-07-15 14:40:00,39.57,39.73,39.54,39.72,172800.0,25.856,25.9605,25.8364,25.954,172800.0
2009-07-15 14:50:00,39.72,39.75,39.66,39.73,141200.0,25.954,25.9736,25.9148,25.9605,141200.0
2009-07-15 15:00:00,39.74,39.79,39.71,39.79,161400.0,25.9671,25.9997,25.9475,25.9997,161400.0
2009-07-15 15:10:00,39.79,39.87,39.72,39.75,245000.0,25.9997,26.052,25.954,25.9736,245000.0
2009-07-15 15:20:00,39.73,39.74,39.47,39.51,342600.0,25.9605,25.9671,25.7906,25.8168,342600.0
2009-07-15 15:30:00,39.51,39.71,39.5,39.67,388800.0,25.8168,25.9475,25.8103,25.9213,388800.0
2009-07-15 15:40:00,39.67,39.76,39.67,39.73,474100.0,25.9213,25.9801,25.9213,25.9605,474100.0
2009-07-15 15:50:00,39.72,39.87,39.71,39.79,863000.0,25.954,26.052,25.9475,25.9997,863000.0
2009-07-16 09:30:00,39.7,39.7,39.09,39.11,499100.0,25.9409,25.9409,25.5423,25.5554,499100.0
2009-07-16 09:40:00,39.09,39.14,38.81,39.01,469400.0,25.5423,25.575,25.3594,25.4901,469400.0
2009-07-16 09:50:00,39.02,39.2,39.02,39.05,276500.0,25.4966,25.6142,25.4966,25.5162,276500.0
2009-07-16 10:00:00,39.05,39.05,38.77,38.85,381600.0,25.5162,25.5162,25.3333,25.3855,381600.0
2009-07-16 10:10:00,38.85,38.9,38.68,38.69,267500.0,25.3855,25.4182,25.2744,25.281,267500.0
2009-07-16 10:20:00,38.69,38.78,38.6,38.68,204300.0,25.281,25.3398,25.2222,25.2744,204300.0
2009-07-16 10:30:00,38.68,38.73,38.58,38.63,277500.0,25.2744,25.3071,25.2091,25.2418,277500.0
2009-07-16 10:40:00,38.62,38.81,38.6,38.7,258200.0,25.2352,25.3594,25.2222,25.2875,258200.0
2009-07-16 10:50:00,38.7,38.75,38.66,38.69,184900.0,25.2875,25.3202,25.2614,25.281,184900.0
2009-07-16 11:00:00,38.68,38.76,38.68,38.7,127400.0,25.2744,25.3267,25.2744,25.2875,127400.0
2009-07-16 11:10:00,38.7,38.78,38.67,38.75,171900.0,25.2875,25.3398,25.2679,25.3202,171900.0
2009-07-16 11:20:00,38.75,38.81,38.71,38.73,113400.0,25.3202,25.3594,25.294,25.3071,113400.0
2009-07-16 11:30:00,38.73,38.8,38.65,38.78,142800.0,25.3071,25.3529,25.2548,25.3398,142800.0
2009-07-16 11:40:00,38.78,38.8,38.7,38.74,106600.0,25.3398,25.3529,25.2875,25.3137,106600.0
2009-07-16 11:50:00,38.73,38.82,38.72,38.81,87800.0,25.3071,25.3659,25.3006,25.3594,87800.0
2009-07-16 12:00:00,38.81,38.94,38.79,38.92,165800.0,25.3594,25.4443,25.3463,25.4313,165800.0
2009-07-16 12:10:00,38.92,38.99,38.91,38.98,113000.0,25.4313,25.477,25.4247,25.4705,113000.0
2009-07-16 12:20:00,38.97,39.05,38.94,39.03,145900.0,25.4639,25.5162,25.4443,25.5031,145900.0
2009-07-16 12:30:00,39.03,39.03,38.94,38.95,130600.0,25.5031,25.5031,25.4443,25.4509,130600.0
2009-07-16 12:40:00,38.96,38.96,38.85,38.91,159700.0,25.4574,25.4574,25.3855,25.4247,159700.0
2009-07-16 12:50:00,38.91,38.97,38.87,38.9,111900.0,25.4247,25.4639,25.3986,25.4182,111900.0
2009-07-16 13:00:00,38.91,38.92,38.79,38.8,116600.0,25.4247,25.4313,25.3463,25.3529,116600.0
2009-07-16 13:10:00,38.79,38.95,38.77,38.95,162600.0,25.3463,25.4509,25.3333,25.4509,162600.0
2009-07-16 13:20:00,38.95,39.02,38.92,39.0,105400.0,25.4509,25.4966,25.4313,25.4835,105400.0
2009-07-16 13:30:00,39.01,39.05,38.98,39.02,89600.0,25.4901,25.5162,25.4705,25.4966,89600.0
2009-07-16 13:40:00,39.03,39.17,39.01,39.16,126900.0,25.5031,25.5946,25.4901,25.5881,126900.0
2009-07-16 13:50:00,39.16,39.25,39.14,39.25,95900.0,25.5881,25.6469,25.575,25.6469,95900.0
2009-07-16 14:00:00,39.25,39.28,39.17,39.2,71900.0,25.6469,25.6665,25.5946,25.6142,71900.0
2009-07-16 14:10:00,39.2,39.28,39.16,39.2,76400.0,25.6142,25.6665,25.5881,25.6142,76400.0
2009-07-16 14:20:00,39.21,39.35,39.2,39.33,102100.0,25.6208,25.7122,25.6142,25.6992,102100.0
2009-07-16 14:30:00,39.34,39.43,39.3,39.4,107600.0,25.7057,25.7645,25.6796,25.7449,107600.0
2009-07-16 14:40:00,39.41,39.48,39.37,39.45,113600.0,25.7514,25.7972,25.7253,25.7776,113600.0
2009-07-16 14:50:00,39.44,39.53,39.44,39.46,120400.0,25.771,25.8299,25.771,25.7841,120400.0
2009-07-16 15:00:00,39.46,39.51,39.41,39.47,150800.0,25.7841,25.8168,25.7514,25.7906,150800.0
2009-07-16 15:10:00,39.48,39.58,39.47,39.52,157400.0,25.7972,25.8625,25.7906,25.8233,157400.0
2009-07-16 15:20:00,39.51,39.59,39.49,39.57,178000.0,25.8168,25.8691,25.8037,25.856,178000.0
2009-07-16 15:30:00,39.57,39.61,39.49,39.56,185100.0,25.856,25.8821,25.8037,25.8495,185100.0
2009-07-16 15:40:00,39.56,39.78,39.56,39.71,347100.0,25.8495,25.9932,25.8495,25.9475,347100.0
2009-07-16 15:50:00,39.71,39.72,39.47,39.54,548700.0,25.9475,25.954,25.7906,25.8364,548700.0
2009-07-17 09:30:00,39.47,39.47,39.23,39.25,728500.0,25.7906,25.7906,25.6338,25.6469,728500.0
2009-07-17 09:40:00,39.24,39.55,39.2,39.4,103100.0,25.6404,25.8429,25.6142,25.7449,103100.0
2009-07-17 09:50:00,39.4,39.55,39.26,39.53,126000.0,25.7449,25.8429,25.6534,25.8299,126000.0
2009-07-17 10:00:00,39.53,39.53,39.34,39.4,118600.0,25.8299,25.8299,25.7057,25.7449,118600.0
2009-07-17 10:10:00,39.41,39.48,39.28,39.34,78400.0,25.7514,25.7972,25.6665,25.7057,78400.0
2009-07-17 10:20:00,39.35,39.49,39.33,39.42,101700.0,25.7122,25.8037,25.6992,25.758,101700.0
2009-07-17 10:30:00,39.42,39.53,39.35,39.52,146300.0,25.758,25.8299,25.7122,25.8233,146300.0
2009-07-17 10:40:00,39.53,39.57,39.4,39.4,152600.0,25.8299,25.856,25.7449,25.7449,152600.0
2009-07-17 10:50:00,39.41,39.45,39.28,39.28,145700.0,25.7514,25.7776,25.6665,25.6665,145700.0
2009-07-17 11:00:00,39.29,39.29,39.11,39.13,185400.0,25.673,25.673,25.5554,25.5685,185400.0
2009-07-17 11:10:00,39.11,39.19,39.03,39.1,194300.0,25.5554,25.6077,25.5031,25.5489,194300.0
2009-07-17 11:20:00,39.09,39.23,39.06,39.16,138600.0,25.5423,25.6338,25.5227,25.5881,138600.0
2009-07-17 11:30:00,39.18,39.19,39.07,39.17,114600.0,25.6012,25.6077,25.5293,25.5946,114600.0
2009-07-17 11:40:00,39.17,39.27,39.13,39.27,56200.0,25.5946,25.66,25.5685,25.66,56200.0
2009-07-17 11:50:00,39.28,39.29,39.18,39.2,44300.0,25.6665,25.673,25.6012,25.6142,44300.0
2009-07-17 12:00:00,39.18,39.3,39.17,39.27,48800.0,25.6012,25.6796,25.5946,25.66,48800.0
2009-07-17 12:10:00,39.27,39.34,39.23,39.33,59000.0,25.66,25.7057,25.6338,25.6992,59000.0
2009-07-17 12:20:00,39.33,39.38,39.21,39.24,80000.0,25.6992,25.7318,25.6208,25.6404,80000.0
2009-07-17 12:30:00,39.24,39.31,39.18,39.3,53100.0,25.6404,25.6861,25.6012,25.6796,53100.0
2009-07-17 12:40:00,39.3,39.37,39.29,39.37,58300.0,25.6796,25.7253,25.673,25.7253,58300.0
2009-07-17 12:50:00,39.37,39.38,39.25,39.31,78200.0,25.7253,25.7318,25.6469,25.6861,78200.0
2009-07-17 13:00:00,39.31,39.32,39.27,39.29,39800.0,25.6861,25.6926,25.66,25.673,39800.0
2009-07-17 13:10:00,39.28,39.28,39.22,39.26,24800.0,25.6665,25.6665,25.6273,25.6534,24800.0
2009-07-17 13:20:00,39.25,39.33,39.25,39.3,37400.0,25.6469,25.6992,25.6469,25.6796,37400.0
2009-07-17 13:30:00,39.29,39.42,39.29,39.37,80200.0,25.673,25.758,25.673,25.7253,80200.0
2009-07-17 13:40:00,39.36,39.4,39.34,39.39,50800.0,25.7188,25.7449,25.7057,25.7384,50800.0
2009-07-17 13:50:00,39.39,39.44,39.34,39.38,55600.0,25.7384,25.771,25.7057,25.7318,55600.0
2009-07-17 14:00:00,39.38,39.44,39.35,39.4,36800.0,25.7318,25.771,25.7122,25.7449,36800.0
2009-07-17 14:10:00,39.4,39.41,39.34,39.4,81900.0,25.7449,25.7514,25.7057,25.7449,81900.0
2009-07-17 14:20:00,39.4,39.47,39.4,39.43,75500.0,25.7449,25.7906,25.7449,25.7645,75500.0
2009-07-17 14:30:00,39.45,39.49,39.4,39.45,71400.0,25.7776,25.8037,25.7449,25.7776,71400.0
2009-07-17 14:40:00,39.44,39.47,39.39,39.42,67900.0,25.771,25.7906,25.7384,25.758,67900.0
2009-07-17 14:50:00,39.42,39.44,39.32,39.38,105500.0,25.758,25.771,25.6926,25.7318,105500.0
2009-07-17 15:00:00,39.38,39.45,39.35,39.36,89000.0,25.7318,25.7776,25.7122,25.7188,89000.0
2009-07-17 15:10:00,39.36,39.42,39.34,39.38,76700.0,25.7188,25.758,25.7057,25.7318,76700.0
2009-07-17 15:20:00,39.38,39.39,39.31,39.38,89300.0,25.7318,25.7384,25.6861,25.7318,89300.0
2009-07-17 15:30:00,39.39,39.39,39.22,39.29,270200.0,25.7384,25.7384,25.6273,25.673,270200.0
2009-07-17 15:40:00,39.3,39.53,39.3,39.53,323100.0,25.6796,25.8299,25.6796,25.8299,323100.0
2009-07-17 15:50:00,39.52,39.64,39.52,39.59,747200.0,25.8233,25.9017,25.8233,25.8691,747200.0
2009-07-20 09:30:00,39.86,39.88,39.44,39.59,259500.0,26.0455,26.0586,25.771,25.8691,259500.0
2009-07-20 09:40:00,39.59,39.64,39.34,39.49,307600.0,25.8691,25.9017,25.7057,25.8037,307600.0
2009-07-20 09:50:00,39.48,39.54,39.36,39.41,205000.0,25.7972,25.8364,25.7188,25.7514,205000.0
2009-07-20 10:00:00,39.41,39.68,39.4,39.44,247600.0,25.7514,25.9279,25.7449,25.771,247600.0
2009-07-20 10:10:00,39.44,39.52,39.28,39.41,168800.0,25.771,25.8233,25.6665,25.7514,168800.0
2009-07-20 10:20:00,39.4,39.5,39.32,39.45,161600.0,25.7449,25.8103,25.6926,25.7776,161600.0
2009-07-20 10:30:00,39.47,39.5,39.28,39.3,173900.0,25.7906,25.8103,25.6665,25.6796,173900.0
2009-07-20 10:40:00,39.3,39.3,39.13,39.13,173500.0,25.6796,25.6796,25.5685,25.5685,173500.0
2009-07-20 10:50:00,39.13,39.21,39.06,39.21,215500.0,25.5685,25.6208,25.5227,25.6208,215500.0
2009-07-20 11:00:00,39.21,39.26,39.16,39.22,105500.0,25.6208,25.6534,25.5881,25.6273,105500.0
2009-07-20 11:10:00,39.22,39.36,39.21,39.31,86300.0,25.6273,25.7188,25.6208,25.6861,86300.0
2009-07-20 11:20:00,39.31,39.4,39.25,39.35,138000.0,25.6861,25.7449,25.6469,25.7122,138000.0
2009-07-20 11:30:00,39.35,39.45,39.35,39.38,151200.0,25.7122,25.7776,25.7122,25.7318,151200.0
2009-07-20 11:40:00,39.38,39.41,39.3,39.35,130500.0,25.7318,25.7514,25.6796,25.7122,130500.0
2009-07-20 11:50:00,39.35,39.43,39.35,39.37,90200.0,25.7122,25.7645,25.7122,25.7253,90200.0
2009-07-20 12:00:00,39.37,39.5,39.37,39.44,92100.0,25.7253,25.8103,25.7253,25.771,92100.0
2009-07-20 12:10:00,39.45,39.49,39.41,39.43,73500.0,25.7776,25.8037,25.7514,25.7645,73500.0
2009-07-20 12:20:00,39.43,39.53,39.4,39.51,109500.0,25.7645,25.8299,25.7449,25.8168,109500.0
2009-07-20 12:30:00,39.51,39.63,39.49,39.63,156600.0,25.8168,25.8952,25.8037,25.8952,156600.0
2009-07-20 12:40:00,39.63,39.68,39.55,39.55,145000.0,25.8952,25.9279,25.8429,25.8429,145000.0
2009-07-20 12:50:00,39.56,39.66,39.52,39.53,160000.0,25.8495,25.9148,25.8233,25.8299,160000.0
2009-07-20 13:00:00,39.53,39.53,39.45,39.49,125300.0,25.8299,25.8299,25.7776,25.8037,125300.0
2009-07-20 13:10:00,39.49,39.5,39.4,39.49,285700.0,25.8037,25.8103,25.7449,25.8037,285700.0
2009-07-20 13:20:00,39.49,39.51,39.43,39.44,101800.0,25.8037,25.8168,25.7645,25.771,101800.0
2009-07-20 13:30:00,39.45,39.52,39.43,39.47,189800.0,25.7776,25.8233,25.7645,25.7906,189800.0
2009-07-20 13:40:00,39.47,39.61,39.47,39.58,135900.0,25.7906,25.8821,25.7906,25.8625,135900.0
2009-07-20 13:50:00,39.58,39.61,39.57,39.6,118900.0,25.8625,25.8821,25.856,25.8756,118900.0
2009-07-20 14:00:00,39.6,39.66,39.53,39.59,214500.0,25.8756,25.9148,25.8299,25.8691,214500.0
2009-07-20 14:10:00,39.59,39.67,39.56,39.61,166500.0,25.8691,25.9213,25.8495,25.8821,166500.0
2009-07-20 14:20:00,39.61,39.62,39.51,39.61,112500.0,25.8821,25.8887,25.8168,25.8821,112500.0
2009-07-20 14:30:00,39.61,39.66,39.58,39.59,130100.0,25.8821,25.9148,25.8625,25.8691,130100.0
2009-07-20 14:40:00,39.57,39.63,39.53,39.58,131300.0,25.856,25.8952,25.8299,25.8625,131300.0
2009-07-20 14:50:00,39.59,39.63,39.57,39.61,117100.0,25.8691,25.8952,25.856,25.8821,117100.0
2009-07-20 15:00:00,39.61,39.79,39.6,39.78,192500.0,25.8821,25.9997,25.8756,25.9932,192500.0
2009-07-20 15:10:00,39.78,39.82,39.69,39.7,147200.0,25.9932,26.0193,25.9344,25.9409,147200.0
2009-07-20 15:20:00,39.71,39.78,39.68,39.75,162200.0,25.9475,25.9932,25.9279,25.9736,162200.0
2009-07-20 15:30:00,39.75,39.8,39.67,39.74,369500.0,25.9736,26.0063,25.9213,25.9671,369500.0
2009-07-20 15:40:00,39.74,39.95,39.74,39.92,492200.0,25.9671,26.1043,25.9671,26.0847,492200.0
2009-07-20 15:50:00,39.92,39.97,39.89,39.94,514500.0,26.0847,26.1174,26.0651,26.0978,514500.0
2009-07-21 09:30:00,40.09,40.25,39.68,39.78,207500.0,26.1958,26.3003,25.9279,25.9932,207500.0
2009-07-21 09:40:00,39.77,39.78,39.46,39.52,302900.0,25.9867,25.9932,25.7841,25.8233,302900.0
2009-07-21 09:50:00,39.53,39.88,39.46,39.79,175700.0,25.8299,26.0586,25.7841,25.9997,175700.0
2009-07-21 10:00:00,39.79,39.79,39.38,39.44,326300.0,25.9997,25.9997,25.7318,25.771,326300.0
2009-07-21 10:10:00,39.44,39.61,39.38,39.58,183100.0,25.771,25.8821,25.7318,25.8625,183100.0
2009-07-21 10:20:00,39.58,39.7,39.52,39.65,287600.0,25.8625,25.9409,25.8233,25.9083,287600.0
2009-07-21 10:30:00,39.65,39.99,39.64,39.94,260800.0,25.9083,26.1304,25.9017,26.0978,260800.0
2009-07-21 10:40:00,39.93,39.97,39.86,39.86,161000.0,26.0912,26.1174,26.0455,26.0455,161000.0
2009-07-21 10:50:00,39.86,39.88,39.72,39.83,113500.0,26.0455,26.0586,25.954,26.0259,113500.0
2009-07-21 11:00:00,39.83,39.89,39.81,39.87,89000.0,26.0259,26.0651,26.0128,26.052,89000.0
2009-07-21 11:10:00,39.87,39.89,39.69,39.83,101500.0,26.052,26.0651,25.9344,26.0259,101500.0
2009-07-21 11:20:00,39.83,39.91,39.82,39.87,92100.0,26.0259,26.0782,26.0193,26.052,92100.0
2009-07-21 11:30:00,39.87,39.94,39.73,39.9,143000.0,26.052,26.0978,25.9605,26.0716,143000.0
2009-07-21 11:40:00,39.89,39.89,39.69,39.71,135000.0,26.0651,26.0651,25.9344,25.9475,135000.0
2009-07-21 11:50:00,39.7,39.73,39.6,39.63,136000.0,25.9409,25.9605,25.8756,25.8952,136000.0
2009-07-21 12:00:00,39.63,39.64,39.53,39.54,261000.0,25.8952,25.9017,25.8299,25.8364,261000.0
2009-07-21 12:10:00,39.54,39.61,39.43,39.43,200300.0,25.8364,25.8821,25.7645,25.7645,200300.0
2009-07-21 12:20:00,39.43,39.49,39.37,39.42,217000.0,25.7645,25.8037,25.7253,25.758,217000.0
2009-07-21 12:30:00,39.42,39.54,39.37,39.54,141600.0,25.758,25.8364,25.7253,25.8364,141600.0
2009-07-21 12:40:00,39.53,39.53,39.44,39.45,162600.0,25.8299,25.8299,25.771,25.7776,162600.0
2009-07-21 12:50:00,39.44,39.48,39.33,39.43,147700.0,25.771,25.7972,25.6992,25.7645,147700.0
2009-07-21 13:00:00,39.42,39.45,39.24,39.35,232200.0,25.758,25.7776,25.6404,25.7122,232200.0
2009-07-21 13:10:00,39.34,39.46,39.3,39.45,122000.0,25.7057,25.7841,25.6796,25.7776,122000.0
2009-07-21 13:20:00,39.45,39.53,39.37,39.53,94800.0,25.7776,25.8299,25.7253,25.8299,94800.0
2009-07-21 13:30:00,39.54,39.63,39.53,39.63,116300.0,25.8364,25.8952,25.8299,25.8952,116300.0
2009-07-21 13:40:00,39.63,39.7,39.59,39.65,117400.0,25.8952,25.9409,25.8691,25.9083,117400.0
2009-07-21 13:50:00,39.64,39.67,39.56,39.58,166200.0,25.9017,25.9213,25.8495,25.8625,166200.0
2009-07-21 14:00:00,39.59,39.7,39.57,39.68,73200.0,25.8691,25.9409,25.856,25.9279,73200.0
2009-07-21 14:10:00,39.69,39.82,39.68,39.82,173800.0,25.9344,26.0193,25.9279,26.0193,173800.0
2009-07-21 14:20:00,39.81,39.81,39.68,39.72,115800.0,26.0128,26.0128,25.9279,25.954,115800.0
2009-07-21 14:30:00,39.72,39.78,39.64,39.73,153200.0,25.954,25.9932,25.9017,25.9605,153200.0
2009-07-21 14:40:00,39.73,39.82,39.72,39.81,102800.0,25.9605,26.0193,25.954,26.0128,102800.0
2009-07-21 14:50:00,39.82,39.98,39.82,39.98,163600.0,26.0193,26.1239,26.0193,26.1239,163600.0
2009-07-21 15:00:00,39.97,40.01,39.86,39.91,228700.0,26.1174,26.1435,26.0455,26.0782,228700.0
2009-07-21 15:10:00,39.92,40.05,39.89,40.04,182000.0,26.0847,26.1696,26.0651,26.1631,182000.0
2009-07-21 15:20:00,40.03,40.12,40.0,40.04,268500.0,26.1566,26.2154,26.137,26.1631,268500.0
2009-07-21 15:30:00,40.05,40.12,39.97,40.09,364500.0,26.1696,26.2154,26.1174,26.1958,364500.0
2009-07-21 15:40:00,40.09,40.18,40.07,40.1,424800.0,26.1958,26.2546,26.1827,26.2023,424800.0
2009-07-21 15:50:00,40.1,40.16,40.05,40.08,928900.0,26.2023,26.2415,26.1696,26.1892,928900.0
2009-07-22 09:30:00,39.58,40.35,39.41,40.29,380700.0,25.8625,26.3657,25.7514,26.3265,380700.0
2009-07-22 09:40:00,40.32,40.65,40.31,40.64,405800.0,26.3461,26.5617,26.3395,26.5552,405800.0
2009-07-22 09:50:00,40.63,40.98,40.63,40.96,312300.0,26.5486,26.7773,26.5486,26.7643,312300.0
2009-07-22 10:00:00,40.96,41.32,40.95,41.1,734100.0,26.7643,26.9995,26.7577,26.8557,734100.0
2009-07-22 10:10:00,41.1,41.12,40.93,41.1,412600.0,26.8557,26.8688,26.7446,26.8557,412600.0
2009-07-22 10:20:00,41.1,41.2,40.94,41.01,350400.0,26.8557,26.9211,26.7512,26.7969,350400.0
2009-07-22 10:30:00,41.01,41.08,40.85,40.85,350700.0,26.7969,26.8427,26.6924,26.6924,350700.0
2009-07-22 10:40:00,40.86,40.94,40.72,40.92,321200.0,26.6989,26.7512,26.6074,26.7381,321200.0
2009-07-22 10:50:00,40.92,41.1,40.9,41.04,197100.0,26.7381,26.8557,26.725,26.8165,197100.0
2009-07-22 11:00:00,41.04,41.13,40.99,41.03,131400.0,26.8165,26.8753,26.7839,26.81,131400.0
2009-07-22 11:10:00,41.02,41.15,40.96,41.15,160500.0,26.8035,26.8884,26.7643,26.8884,160500.0
2009-07-22 11:20:00,41.15,41.25,41.14,41.24,165600.0,26.8884,26.9537,26.8819,26.9472,165600.0
2009-07-22 11:30:00,41.24,41.24,41.06,41.1,101400.0,26.9472,26.9472,26.8296,26.8557,101400.0
2009-07-22 11:40:00,41.08,41.09,40.91,40.94,141300.0,26.8427,26.8492,26.7316,26.7512,141300.0
2009-07-22 11:50:00,40.94,41.01,40.94,40.95,86600.0,26.7512,26.7969,26.7512,26.7577,86600.0
2009-07-22 12:00:00,40.95,41.02,40.92,41.01,90000.0,26.7577,26.8035,26.7381,26.7969,90000.0
2009-07-22 12:10:00,41.0,41.0,40.83,40.84,122700.0,26.7904,26.7904,26.6793,26.6858,122700.0
2009-07-22 12:20:00,40.84,41.03,40.82,41.01,78100.0,26.6858,26.81,26.6728,26.7969,78100.0
2009-07-22 12:30:00,41.03,41.13,41.0,41.0,102900.0,26.81,26.8753,26.7904,26.7904,102900.0
2009-07-22 12:40:00,41.01,41.17,40.97,41.14,119100.0,26.7969,26.9015,26.7708,26.8819,119100.0
2009-07-22 12:50:00,41.15,41.25,41.15,41.22,120600.0,26.8884,26.9537,26.8884,26.9341,120600.0
2009-07-22 13:00:00,41.23,41.31,41.22,41.24,114700.0,26.9407,26.993,26.9341,26.9472,114700.0
2009-07-22 13:10:00,41.23,41.27,41.21,41.24,108300.0,26.9407,26.9668,26.9276,26.9472,108300.0
2009-07-22 13:20:00,41.24,41.25,41.05,41.07,110000.0,26.9472,26.9537,26.8231,26.8361,110000.0
2009-07-22 13:30:00,41.06,41.12,40.99,41.09,123600.0,26.8296,26.8688,26.7839,26.8492,123600.0
2009-07-22 13:40:00,41.09,41.11,40.99,41.08,138000.0,26.8492,26.8623,26.7839,26.8427,138000.0
2009-07-22 13:50:00,41.08,41.15,41.04,41.12,104200.0,26.8427,26.8884,26.8165,26.8688,104200.0
2009-07-22 14:00:00,41.12,41.15,40.95,41.0,166000.0,26.8688,26.8884,26.7577,26.7904,166000.0
2009-07-22 14:10:00,40.99,41.04,40.95,41.01,135900.0,26.7839,26.8165,26.7577,26.7969,135900.0
2009-07-22 14:20:00,41.01,41.03,40.93,40.99,116500.0,26.7969,26.81,26.7446,26.7839,116500.0
2009-07-22 14:30:00,41.0,41.03,40.92,41.01,95900.0,26.7904,26.81,26.7381,26.7969,95900.0
2009-07-22 14:40:00,41.0,41.11,41.0,41.09,164100.0,26.7904,26.8623,26.7904,26.8492,164100.0
2009-07-22 14:50:00,41.09,41.26,41.09,41.24,324500.0,26.8492,26.9603,26.8492,26.9472,324500.0
2009-07-22 15:00:00,41.24,41.29,41.15,41.16,195200.0,26.9472,26.9799,26.8884,26.8949,195200.0
2009-07-22 15:10:00,41.16,41.16,41.03,41.08,158700.0,26.8949,26.8949,26.81,26.8427,158700.0
2009-07-22 15:20:00,41.08,41.14,41.05,41.11,256500.0,26.8427,26.8819,26.8231,26.8623,256500.0
2009-07-22 15:30:00,41.1,41.17,41.1,41.16,182400.0,26.8557,26.9015,26.8557,26.8949,182400.0
2009-07-22 15:40:00,41.15,41.19,41.07,41.12,375700.0,26.8884,26.9145,26.8361,26.8688,375700.0
2009-07-22 15:50:00,41.12,41.21,41.11,41.17,594000.0,26.8688,26.9276,26.8623,26.9015,594000.0
2009-07-23 09:30:00,41.17,41.17,40.65,40.74,360900.0,26.9015,26.9015,26.5617,26.6205,360900.0
2009-07-23 09:40:00,40.73,41.0,40.7,40.97,300000.0,26.614,26.7904,26.5944,26.7708,300000.0
2009-07-23 09:50:00,40.97,41.52,40.9,41.52,275400.0,26.7708,27.1302,26.725,27.1302,275400.0
2009-07-23 10:00:00,41.52,41.7,41.37,41.67,363700.0,27.1302,27.2478,27.0322,27.2282,363700.0
2009-07-23 10:10:00,41.69,41.82,41.56,41.75,428400.0,27.2413,27.3262,27.1563,27.2805,428400.0
2009-07-23 10:20:00,41.76,41.85,41.66,41.8,223700.0,27.287,27.3458,27.2216,27.3131,223700.0
2009-07-23 10:30:00,41.81,42.24,41.8,42.16,584300.0,27.3197,27.6006,27.3131,27.5484,584300.0
2009-07-23 10:40:00,42.16,42.16,41.84,41.97,318500.0,27.5484,27.5484,27.3393,27.4242,318500.0
2009-07-23 10:50:00,41.97,42.19,41.96,42.11,604200.0,27.4242,27.568,27.4177,27.5157,604200.0
2009-07-23 11:00:00,42.13,42.59,42.11,42.5,591400.0,27.5288,27.8293,27.5157,27.7705,591400.0
2009-07-23 11:10:00,42.5,42.63,42.47,42.49,471300.0,27.7705,27.8555,27.7509,27.764,471300.0
2009-07-23 11:20:00,42.49,42.52,42.39,42.48,181800.0,27.764,27.7836,27.6986,27.7575,181800.0
2009-07-23 11:30:00,42.5,42.52,42.41,42.49,117400.0,27.7705,27.7836,27.7117,27.764,117400.0
2009-07-23 11:40:00,42.49,42.6,42.47,42.57,166500.0,27.764,27.8359,27.7509,27.8163,166500.0
2009-07-23 11:50:00,42.57,42.57,42.49,42.49,168700.0,27.8163,27.8163,27.764,27.764,168700.0
2009-07-23 12:00:00,42.5,42.5,42.4,42.4,237300.0,27.7705,27.7705,27.7052,27.7052,237300.0
2009-07-23 12:10:00,42.4,42.5,42.35,42.48,138300.0,27.7052,27.7705,27.6725,27.7575,138300.0
2009-07-23 12:20:00,42.49,42.55,42.42,42.54,180500.0,27.764,27.8032,27.7183,27.7967,180500.0
2009-07-23 12:30:00,42.54,42.58,42.49,42.58,98500.0,27.7967,27.8228,27.764,27.8228,98500.0
2009-07-23 12:40:00,42.58,42.76,42.54,42.73,214700.0,27.8228,27.9404,27.7967,27.9208,214700.0
2009-07-23 12:50:00,42.74,42.91,42.7,42.85,474600.0,27.9273,28.0384,27.9012,27.9992,474600.0
2009-07-23 13:00:00,42.85,42.86,42.75,42.78,225000.0,27.9992,28.0058,27.9339,27.9535,225000.0
2009-07-23 13:10:00,42.78,42.8,42.72,42.77,138400.0,27.9535,27.9666,27.9143,27.9469,138400.0
2009-07-23 13:20:00,42.76,42.77,42.65,42.66,169900.0,27.9404,27.9469,27.8685,27.8751,169900.0
2009-07-23 13:30:00,42.66,42.79,42.64,42.77,239900.0,27.8751,27.96,27.862,27.9469,239900.0
2009-07-23 13:40:00,42.77,42.79,42.58,42.58,219700.0,27.9469,27.96,27.8228,27.8228,219700.0
2009-07-23 13:50:00,42.58,42.59,42.5,42.53,205700.0,27.8228,27.8293,27.7705,27.7901,205700.0
2009-07-23 14:00:00,42.52,42.6,42.5,42.54,158400.0,27.7836,27.8359,27.7705,27.7967,158400.0
2009-07-23 14:10:00,42.53,42.55,42.5,42.53,114500.0,27.7901,27.8032,27.7705,27.7901,114500.0
2009-07-23 14:20:00,42.53,42.55,42.46,42.51,211800.0,27.7901,27.8032,27.7444,27.7771,211800.0
2009-07-23 14:30:00,42.52,42.55,42.43,42.52,160700.0,27.7836,27.8032,27.7248,27.7836,160700.0
2009-07-23 14:40:00,42.5,42.55,42.5,42.5,123400.0,27.7705,27.8032,27.7705,27.7705,123400.0
2009-07-23 14:50:00,42.51,42.54,42.5,42.5,151600.0,27.7771,27.7967,27.7705,27.7705,151600.0
2009-07-23 15:00:00,42.49,42.53,42.38,42.38,216200.0,27.764,27.7901,27.6921,27.6921,216200.0
2009-07-23 15:10:00,42.39,42.51,42.38,42.46,219500.0,27.6986,27.7771,27.6921,27.7444,219500.0
2009-07-23 15:20:00,42.46,42.46,42.34,42.39,262600.0,27.7444,27.7444,27.666,27.6986,262600.0
2009-07-23 15:30:00,42.39,42.42,42.3,42.3,417400.0,27.6986,27.7183,27.6398,27.6398,417400.0
2009-07-23 15:40:00,42.3,42.43,42.27,42.28,371300.0,27.6398,27.7248,27.6202,27.6268,371300.0
2009-07-23 15:50:00,42.28,42.5,42.17,42.3,856700.0,27.6268,27.7705,27.5549,27.6398,856700.0
2009-07-24 09:30:00,41.97,42.29,41.92,42.16,242300.0,27.4242,27.6333,27.3915,27.5484,242300.0
2009-07-24 09:40:00,42.18,42.39,42.14,42.16,171100.0,27.5614,27.6986,27.5353,27.5484,171100.0
2009-07-24 09:50:00,42.16,42.17,41.79,41.92,301300.0,27.5484,27.5549,27.3066,27.3915,301300.0
2009-07-24 10:00:00,41.92,42.07,41.78,41.94,315700.0,27.3915,27.4896,27.3001,27.4046,315700.0
2009-07-24 10:10:00,41.96,42.05,41.87,41.98,310000.0,27.4177,27.4765,27.3589,27.4307,310000.0
2009-07-24 10:20:00,41.98,42.17,41.98,42.15,191400.0,27.4307,27.5549,27.4307,27.5418,191400.0
2009-07-24 10:30:00,42.15,42.22,42.08,42.1,177800.0,27.5418,27.5876,27.4961,27.5092,177800.0
2009-07-24 10:40:00,42.1,42.16,42.05,42.11,126300.0,27.5092,27.5484,27.4765,27.5157,126300.0
2009-07-24 10:50:00,42.11,42.12,41.87,41.92,111600.0,27.5157,27.5222,27.3589,27.3915,111600.0
2009-07-24 11:00:00,41.92,41.96,41.76,41.77,128200.0,27.3915,27.4177,27.287,27.2935,128200.0
2009-07-24 11:10:00,41.76,42.03,41.76,42.03,132800.0,27.287,27.4634,27.287,27.4634,132800.0
2009-07-24 11:20:00,42.03,42.12,42.0,42.06,107000.0,27.4634,27.5222,27.4438,27.483,107000.0
2009-07-24 11:30:00,42.06,42.1,42.0,42.03,66400.0,27.483,27.5092,27.4438,27.4634,66400.0
2009-07-24 11:40:00,42.02,42.15,42.0,42.11,86000.0,27.4569,27.5418,27.4438,27.5157,86000.0
2009-07-24 11:50:00,42.12,42.29,42.08,42.24,97300.0,27.5222,27.6333,27.4961,27.6006,97300.0
2009-07-24 12:00:00,42.24,42.28,42.21,42.27,68400.0,27.6006,27.6268,27.581,27.6202,68400.0
2009-07-24 12:10:00,42.27,42.29,42.19,42.19,60900.0,27.6202,27.6333,27.568,27.568,60900.0
2009-07-24 12:20:00,42.19,42.21,42.12,42.15,54400.0,27.568,27.581,27.5222,27.5418,54400.0
2009-07-24 12:30:00,42.15,42.16,42.07,42.13,53900.0,27.5418,27.5484,27.4896,27.5288,53900.0
2009-07-24 12:40:00,42.14,42.42,42.14,42.42,135100.0,27.5353,27.7183,27.5353,27.7183,135100.0
2009-07-24 12:50:00,42.42,42.56,42.42,42.47,210300.0,27.7183,27.8097,27.7183,27.7509,210300.0
2009-07-24 13:00:00,42.48,42.51,42.41,42.42,136700.0,27.7575,27.7771,27.7117,27.7183,136700.0
2009-07-24 13:10:00,42.42,42.6,42.41,42.6,135400.0,27.7183,27.8359,27.7117,27.8359,135400.0
2009-07-24 13:20:00,42.6,42.62,42.52,42.55,71300.0,27.8359,27.8489,27.7836,27.8032,71300.0
2009-07-24 13:30:00,42.55,42.77,42.55,42.74,326000.0,27.8032,27.9469,27.8032,27.9273,326000.0
2009-07-24 13:40:00,42.73,42.76,42.59,42.61,113200.0,27.9208,27.9404,27.8293,27.8424,113200.0
2009-07-24 13:50:00,42.6,42.61,42.48,42.49,94200.0,27.8359,27.8424,27.7575,27.764,94200.0
2009-07-24 14:00:00,42.49,42.61,42.49,42.57,85800.0,27.764,27.8424,27.764,27.8163,85800.0
2009-07-24 14:10:00,42.56,42.58,42.53,42.53,78200.0,27.8097,27.8228,27.7901,27.7901,78200.0
2009-07-24 14:20:00,42.54,42.61,42.49,42.61,202000.0,27.7967,27.8424,27.764,27.8424,202000.0
2009-07-24 14:30:00,42.6,42.68,42.6,42.65,73400.0,27.8359,27.8881,27.8359,27.8685,73400.0
2009-07-24 14:40:00,42.65,42.77,42.64,42.72,110200.0,27.8685,27.9469,27.862,27.9143,110200.0
2009-07-24 14:50:00,42.71,42.74,42.65,42.71,120800.0,27.9077,27.9273,27.8685,27.9077,120800.0
2009-07-24 15:00:00,42.7,42.71,42.63,42.63,135000.0,27.9012,27.9077,27.8555,27.8555,135000.0
2009-07-24 15:10:00,42.63,42.66,42.6,42.6,85400.0,27.8555,27.8751,27.8359,27.8359,85400.0
2009-07-24 15:20:00,42.6,42.7,42.6,42.67,163800.0,27.8359,27.9012,27.8359,27.8816,163800.0
2009-07-24 15:30:00,42.66,42.68,42.55,42.56,190400.0,27.8751,27.8881,27.8032,27.8097,190400.0
2009-07-24 15:40:00,42.56,42.76,42.55,42.75,302800.0,27.8097,27.9404,27.8032,27.9339,302800.0
2009-07-24 15:50:00,42.76,42.78,42.67,42.76,601300.0,27.9404,27.9535,27.8816,27.9404,601300.0
2009-07-27 11:10:00,42.51,42.51,42.45,42.46,13000.0,27.7771,27.7771,27.7379,27.7444,13000.0
2009-07-27 11:20:00,42.46,42.62,42.46,42.59,99100.0,27.7444,27.8489,27.7444,27.8293,99100.0
2009-07-27 11:30:00,42.58,42.6,42.42,42.45,98500.0,27.8228,27.8359,27.7183,27.7379,98500.0
2009-07-27 11:40:00,42.43,42.54,42.4,42.49,41300.0,27.7248,27.7967,27.7052,27.764,41300.0
2009-07-27 11:50:00,42.49,42.52,42.48,42.52,62800.0,27.764,27.7836,27.7575,27.7836,62800.0
2009-07-27 12:00:00,42.52,42.53,42.44,42.48,96100.0,27.7836,27.7901,27.7313,27.7575,96100.0
2009-07-27 12:10:00,42.47,42.54,42.42,42.53,41500.0,27.7509,27.7967,27.7183,27.7901,41500.0
2009-07-27 12:20:00,42.53,42.53,42.44,42.49,69900.0,27.7901,27.7901,27.7313,27.764,69900.0
2009-07-27 12:30:00,42.49,42.49,42.44,42.47,31800.0,27.764,27.764,27.7313,27.7509,31800.0
2009-07-27 12:40:00,42.47,42.53,42.42,42.48,46600.0,27.7509,27.7901,27.7183,27.7575,46600.0
2009-07-27 12:50:00,42.47,42.54,42.47,42.53,83300.0,27.7509,27.7967,27.7509,27.7901,83300.0
2009-07-27 13:00:00,42.53,42.58,42.51,42.54,45200.0,27.7901,27.8228,27.7771,27.7967,45200.0
2009-07-27 13:10:00,42.53,42.56,42.49,42.53,72600.0,27.7901,27.8097,27.764,27.7901,72600.0
2009-07-27 13:20:00,42.54,42.54,42.43,42.45,54500.0,27.7967,27.7967,27.7248,27.7379,54500.0
2009-07-27 13:30:00,42.45,42.48,42.41,42.47,55900.0,27.7379,27.7575,27.7117,27.7509,55900.0
2009-07-27 13:40:00,42.47,42.54,42.44,42.53,66500.0,27.7509,27.7967,27.7313,27.7901,66500.0
2009-07-27 13:50:00,42.51,42.64,42.5,42.57,65500.0,27.7771,27.862,27.7705,27.8163,65500.0
2009-07-27 14:00:00,42.59,42.6,42.52,42.59,35700.0,27.8293,27.8359,27.7836,27.8293,35700.0
2009-07-27 14:10:00,42.59,42.7,42.58,42.67,53100.0,27.8293,27.9012,27.8228,27.8816,53100.0
2009-07-27 14:20:00,42.67,42.7,42.62,42.67,45400.0,27.8816,27.9012,27.8489,27.8816,45400.0
2009-07-27 14:30:00,42.68,42.75,42.66,42.74,55000.0,27.8881,27.9339,27.8751,27.9273,55000.0
2009-07-27 14:40:00,42.75,42.83,42.73,42.76,113700.0,27.9339,27.9862,27.9208,27.9404,113700.0
2009-07-27 14:50:00,42.76,42.8,42.72,42.77,59400.0,27.9404,27.9666,27.9143,27.9469,59400.0
2009-07-27 15:00:00,42.78,42.79,42.66,42.7,57800.0,27.9535,27.96,27.8751,27.9012,57800.0
2009-07-27 15:10:00,42.7,42.7,42.56,42.56,79300.0,27.9012,27.9012,27.8097,27.8097,79300.0
2009-07-27 15:20:00,42.56,42.66,42.55,42.65,78200.0,27.8097,27.8751,27.8032,27.8685,78200.0
2009-07-27 15:30:00,42.64,42.67,42.61,42.67,119100.0,27.862,27.8816,27.8424,27.8816,119100.0
2009-07-27 15:40:00,42.66,42.7,42.61,42.66,142900.0,27.8751,27.9012,27.8424,27.8751,142900.0
2009-07-27 15:50:00,42.66,42.84,42.64,42.83,303700.0,27.8751,27.9927,27.862,27.9862,303700.0
2009-07-28 09:30:00,42.59,42.8,42.41,42.78,107700.0,27.8293,27.9666,27.7117,27.9535,107700.0
2009-07-28 09:40:00,42.78,42.93,42.71,42.93,126800.0,27.9535,28.0515,27.9077,28.0515,126800.0
2009-07-28 09:50:00,42.93,43.0,42.8,42.97,169100.0,28.0515,28.0972,27.9666,28.0776,169100.0
2009-07-28 10:00:00,42.95,42.98,42.62,42.64,247100.0,28.0646,28.0842,27.8489,27.862,247100.0
2009-07-28 10:10:00,42.65,42.72,42.49,42.68,138500.0,27.8685,27.9143,27.764,27.8881,138500.0
2009-07-28 10:20:00,42.68,42.8,42.67,42.69,104400.0,27.8881,27.9666,27.8816,27.8947,104400.0
2009-07-28 10:30:00,42.69,42.7,42.55,42.55,241400.0,27.8947,27.9012,27.8032,27.8032,241400.0
2009-07-28 10:40:00,42.54,42.63,42.48,42.62,167100.0,27.7967,27.8555,27.7575,27.8489,167100.0
2009-07-28 10:50:00,42.63,42.64,42.57,42.6,89000.0,27.8555,27.862,27.8163,27.8359,89000.0
2009-07-28 11:00:00,42.6,42.67,42.37,42.38,211200.0,27.8359,27.8816,27.6856,27.6921,211200.0
2009-07-28 11:10:00,42.38,42.48,42.34,42.45,206600.0,27.6921,27.7575,27.666,27.7379,206600.0
2009-07-28 11:20:00,42.44,42.5,42.4,42.48,118900.0,27.7313,27.7705,27.7052,27.7575,118900.0
2009-07-28 11:30:00,42.48,42.5,42.35,42.44,206000.0,27.7575,27.7705,27.6725,27.7313,206000.0
2009-07-28 11:40:00,42.45,42.62,42.4,42.61,215400.0,27.7379,27.8489,27.7052,27.8424,215400.0
2009-07-28 11:50:00,42.62,42.7,42.59,42.67,89900.0,27.8489,27.9012,27.8293,27.8816,89900.0
2009-07-28 12:00:00,42.67,42.74,42.65,42.73,82100.0,27.8816,27.9273,27.8685,27.9208,82100.0
2009-07-28 12:10:00,42.74,42.81,42.74,42.8,51600.0,27.9273,27.9731,27.9273,27.9666,51600.0
2009-07-28 12:20:00,42.8,42.81,42.74,42.76,75800.0,27.9666,27.9731,27.9273,27.9404,75800.0
2009-07-28 12:30:00,42.75,42.96,42.75,42.89,87900.0,27.9339,28.0711,27.9339,28.0254,87900.0
2009-07-28 12:40:00,42.89,42.92,42.82,42.83,64800.0,28.0254,28.045,27.9796,27.9862,64800.0
2009-07-28 12:50:00,42.82,42.88,42.8,42.83,132100.0,27.9796,28.0188,27.9666,27.9862,132100.0
2009-07-28 13:00:00,42.83,42.88,42.76,42.88,78400.0,27.9862,28.0188,27.9404,28.0188,78400.0
2009-07-28 13:10:00,42.88,42.97,42.87,42.88,68100.0,28.0188,28.0776,28.0123,28.0188,68100.0
2009-07-28 13:20:00,42.88,42.97,42.87,42.93,59900.0,28.0188,28.0776,28.0123,28.0515,59900.0
2009-07-28 13:30:00,42.93,42.94,42.87,42.89,86000.0,28.0515,28.058,28.0123,28.0254,86000.0
2009-07-28 13:40:00,42.89,42.9,42.78,42.8,55500.0,28.0254,28.0319,27.9535,27.9666,55500.0
2009-07-28 13:50:00,42.8,42.92,42.75,42.91,113100.0,27.9666,28.045,27.9339,28.0384,113100.0
2009-07-28 14:00:00,42.91,42.98,42.89,42.97,85400.0,28.0384,28.0842,28.0254,28.0776,85400.0
2009-07-28 14:10:00,42.98,42.99,42.93,42.97,56700.0,28.0842,28.0907,28.0515,28.0776,56700.0
2009-07-28 14:20:00,42.97,43.05,42.97,43.02,85900.0,28.0776,28.1299,28.0776,28.1103,85900.0
2009-07-28 14:30:00,43.03,43.17,43.02,43.09,117300.0,28.1168,28.2083,28.1103,28.156,117300.0
2009-07-28 14:40:00,43.11,43.15,42.96,43.01,104100.0,28.1691,28.1953,28.0711,28.1038,104100.0
2009-07-28 14:50:00,43.0,43.01,42.92,42.95,126900.0,28.0972,28.1038,28.045,28.0646,126900.0
2009-07-28 15:00:00,42.95,42.98,42.88,42.92,65700.0,28.0646,28.0842,28.0188,28.045,65700.0
2009-07-28 15:10:00,42.91,43.0,42.91,42.92,178900.0,28.0384,28.0972,28.0384,28.045,178900.0
2009-07-28 15:20:00,42.92,42.98,42.87,42.97,141800.0,28.045,28.0842,28.0123,28.0776,141800.0
2009-07-28 15:30:00,42.98,43.01,42.89,42.95,344200.0,28.0842,28.1038,28.0254,28.0646,344200.0
2009-07-28 15:40:00,42.96,43.23,42.96,43.22,377500.0,28.0711,28.2475,28.0711,28.241,377500.0
2009-07-28 15:50:00,43.22,43.22,43.12,43.19,532800.0,28.241,28.241,28.1756,28.2214,532800.0
2009-07-29 09:30:00,42.87,43.16,42.64,43.12,308900.0,28.0123,28.2018,27.862,28.1756,308900.0
2009-07-29 09:40:00,43.12,43.43,43.12,43.43,223800.0,28.1756,28.3782,28.1756,28.3782,223800.0
2009-07-29 09:50:00,43.43,43.57,43.31,43.49,188800.0,28.3782,28.4697,28.2998,28.4174,188800.0
2009-07-29 10:00:00,43.49,43.95,43.49,43.83,326000.0,28.4174,28.718,28.4174,28.6396,326000.0
2009-07-29 10:10:00,43.82,43.88,43.61,43.63,272000.0,28.633,28.6723,28.4958,28.5089,272000.0
2009-07-29 10:20:00,43.63,43.68,43.49,43.63,133700.0,28.5089,28.5416,28.4174,28.5089,133700.0
2009-07-29 10:30:00,43.63,43.69,43.45,43.47,151000.0,28.5089,28.5481,28.3913,28.4043,151000.0
2009-07-29 10:40:00,43.47,43.63,43.43,43.5,151000.0,28.4043,28.5089,28.3782,28.4239,151000.0
2009-07-29 10:50:00,43.49,43.75,43.49,43.64,207500.0,28.4174,28.5873,28.4174,28.5154,207500.0
2009-07-29 11:00:00,43.63,43.65,43.51,43.59,113400.0,28.5089,28.522,28.4305,28.4828,113400.0
2009-07-29 11:10:00,43.58,43.6,43.43,43.53,133600.0,28.4762,28.4893,28.3782,28.4436,133600.0
2009-07-29 11:20:00,43.51,43.56,43.34,43.42,164400.0,28.4305,28.4632,28.3194,28.3717,164400.0
2009-07-29 11:30:00,43.41,43.43,43.3,43.34,122900.0,28.3651,28.3782,28.2933,28.3194,122900.0
2009-07-29 11:40:00,43.34,43.42,43.26,43.39,78500.0,28.3194,28.3717,28.2671,28.3521,78500.0
2009-07-29 11:50:00,43.39,43.54,43.38,43.51,55100.0,28.3521,28.4501,28.3455,28.4305,55100.0
2009-07-29 12:00:00,43.5,43.58,43.5,43.54,81000.0,28.4239,28.4762,28.4239,28.4501,81000.0
2009-07-29 12:10:00,43.53,43.56,43.47,43.51,56700.0,28.4436,28.4632,28.4043,28.4305,56700.0
2009-07-29 12:20:00,43.51,43.53,43.47,43.5,77700.0,28.4305,28.4436,28.4043,28.4239,77700.0
2009-07-29 12:30:00,43.51,43.56,43.48,43.54,42600.0,28.4305,28.4632,28.4109,28.4501,42600.0
2009-07-29 12:40:00,43.55,43.55,43.49,43.49,30000.0,28.4566,28.4566,28.4174,28.4174,30000.0
2009-07-29 12:50:00,43.5,43.51,43.42,43.45,61800.0,28.4239,28.4305,28.3717,28.3913,61800.0
2009-07-29 13:00:00,43.44,43.45,43.33,43.4,171500.0,28.3847,28.3913,28.3129,28.3586,171500.0
2009-07-29 13:10:00,43.39,43.41,43.33,43.38,95100.0,28.3521,28.3651,28.3129,28.3455,95100.0
2009-07-29 13:20:00,43.37,43.38,43.22,43.23,137400.0,28.339,28.3455,28.241,28.2475,137400.0
2009-07-29 13:30:00,43.23,43.31,43.13,43.29,162700.0,28.2475,28.2998,28.1822,28.2867,162700.0
2009-07-29 13:40:00,43.3,43.35,43.26,43.29,69800.0,28.2933,28.3259,28.2671,28.2867,69800.0
2009-07-29 13:50:00,43.29,43.38,43.2,43.36,200900.0,28.2867,28.3455,28.2279,28.3325,200900.0
2009-07-29 14:00:00,43.36,43.37,43.25,43.26,104400.0,28.3325,28.339,28.2606,28.2671,104400.0
2009-07-29 14:10:00,43.25,43.35,43.24,43.27,106500.0,28.2606,28.3259,28.2541,28.2737,106500.0
2009-07-29 14:20:00,43.27,43.38,43.24,43.34,111400.0,28.2737,28.3455,28.2541,28.3194,111400.0
2009-07-29 14:30:00,43.34,43.35,43.26,43.26,73300.0,28.3194,28.3259,28.2671,28.2671,73300.0
2009-07-29 14:40:00,43.26,43.28,43.17,43.21,101300.0,28.2671,28.2802,28.2083,28.2345,101300.0
2009-07-29 14:50:00,43.21,43.25,43.13,43.15,74700.0,28.2345,28.2606,28.1822,28.1953,74700.0
2009-07-29 15:00:00,43.13,43.21,43.12,43.17,68600.0,28.1822,28.2345,28.1756,28.2083,68600.0
2009-07-29 15:10:00,43.16,43.33,43.16,43.28,174100.0,28.2018,28.3129,28.2018,28.2802,174100.0
2009-07-29 15:20:00,43.29,43.37,43.26,43.33,93700.0,28.2867,28.339,28.2671,28.3129,93700.0
2009-07-29 15:30:00,43.33,43.58,43.33,43.58,240500.0,28.3129,28.4762,28.3129,28.4762,240500.0
2009-07-29 15:40:00,43.58,43.66,43.52,43.58,358900.0,28.4762,28.5285,28.437,28.4762,358900.0
2009-07-29 15:50:00,43.58,43.66,43.53,43.62,504200.0,28.4762,28.5285,28.4436,28.5024,504200.0
2009-07-30 09:30:00,43.9,44.35,43.9,44.06,300400.0,28.6853,28.9794,28.6853,28.7899,300400.0
2009-07-30 09:40:00,44.06,44.17,43.9,43.99,226900.0,28.7899,28.8617,28.6853,28.7441,226900.0
2009-07-30 09:50:00,43.97,44.27,43.95,44.22,253800.0,28.7311,28.9271,28.718,28.8944,253800.0
2009-07-30 10:00:00,44.22,44.25,44.15,44.25,163500.0,28.8944,28.914,28.8487,28.914,163500.0
2009-07-30 10:10:00,44.25,44.25,44.06,44.16,212200.0,28.914,28.914,28.7899,28.8552,212200.0
2009-07-30 10:20:00,44.16,44.29,44.12,44.28,114200.0,28.8552,28.9402,28.8291,28.9336,114200.0
2009-07-30 10:30:00,44.28,44.41,44.24,44.41,170000.0,28.9336,29.0186,28.9075,29.0186,170000.0
2009-07-30 10:40:00,44.41,44.44,44.36,44.39,102400.0,29.0186,29.0382,28.9859,29.0055,102400.0
2009-07-30 10:50:00,44.37,44.38,44.31,44.35,96300.0,28.9924,28.999,28.9532,28.9794,96300.0
2009-07-30 11:00:00,44.35,44.35,44.17,44.17,71100.0,28.9794,28.9794,28.8617,28.8617,71100.0
2009-07-30 11:10:00,44.17,44.28,44.17,44.22,81800.0,28.8617,28.9336,28.8617,28.8944,81800.0
2009-07-30 11:20:00,44.23,44.28,44.19,44.19,62200.0,28.9009,28.9336,28.8748,28.8748,62200.0
2009-07-30 11:30:00,44.19,44.23,44.14,44.17,109800.0,28.8748,28.9009,28.8421,28.8617,109800.0
2009-07-30 11:40:00,44.17,44.18,44.06,44.07,72400.0,28.8617,28.8683,28.7899,28.7964,72400.0
2009-07-30 11:50:00,44.07,44.07,43.81,43.85,111400.0,28.7964,28.7964,28.6265,28.6526,111400.0
2009-07-30 12:00:00,43.84,43.9,43.76,43.88,92800.0,28.6461,28.6853,28.5938,28.6723,92800.0
2009-07-30 12:10:00,43.88,43.95,43.81,43.9,77100.0,28.6723,28.718,28.6265,28.6853,77100.0
2009-07-30 12:20:00,43.91,43.93,43.88,43.89,35600.0,28.6919,28.7049,28.6723,28.6788,35600.0
2009-07-30 12:30:00,43.88,43.99,43.88,43.94,55000.0,28.6723,28.7441,28.6723,28.7115,55000.0
2009-07-30 12:40:00,43.93,44.01,43.91,44.01,44900.0,28.7049,28.7572,28.6919,28.7572,44900.0
2009-07-30 12:50:00,44.01,44.01,43.97,43.98,19800.0,28.7572,28.7572,28.7311,28.7376,19800.0
2009-07-30 13:00:00,43.98,44.11,43.97,44.08,90800.0,28.7376,28.8225,28.7311,28.8029,90800.0
2009-07-30 13:10:00,44.08,44.08,44.0,44.01,41500.0,28.8029,28.8029,28.7507,28.7572,41500.0
2009-07-30 13:20:00,44.01,44.07,43.91,43.92,39900.0,28.7572,28.7964,28.6919,28.6984,39900.0
2009-07-30 13:30:00,43.93,43.99,43.92,43.96,60100.0,28.7049,28.7441,28.6984,28.7245,60100.0
2009-07-30 13:40:00,43.96,44.02,43.9,43.91,38600.0,28.7245,28.7637,28.6853,28.6919,38600.0
2009-07-30 13:50:00,43.91,43.98,43.85,43.85,32800.0,28.6919,28.7376,28.6526,28.6526,32800.0
2009-07-30 14:00:00,43.85,43.89,43.83,43.88,59700.0,28.6526,28.6788,28.6396,28.6723,59700.0
2009-07-30 14:10:00,43.89,43.89,43.77,43.81,75000.0,28.6788,28.6788,28.6004,28.6265,75000.0
2009-07-30 14:20:00,43.82,43.91,43.8,43.9,52500.0,28.633,28.6919,28.62,28.6853,52500.0
2009-07-30 14:30:00,43.91,43.95,43.89,43.92,51500.0,28.6919,28.718,28.6788,28.6984,51500.0
2009-07-30 14:40:00,43.92,43.99,43.88,43.89,56000.0,28.6984,28.7441,28.6723,28.6788,56000.0
2009-07-30 14:50:00,43.89,43.95,43.87,43.9,62700.0,28.6788,28.718,28.6657,28.6853,62700.0
2009-07-30 15:00:00,43.9,44.05,43.9,44.02,75600.0,28.6853,28.7833,28.6853,28.7637,75600.0
2009-07-30 15:10:00,44.02,44.09,44.01,44.07,99800.0,28.7637,28.8095,28.7572,28.7964,99800.0
2009-07-30 15:20:00,44.08,44.12,44.04,44.07,131000.0,28.8029,28.8291,28.7768,28.7964,131000.0
2009-07-30 15:30:00,44.07,44.07,43.75,43.8,197000.0,28.7964,28.7964,28.5873,28.62,197000.0
2009-07-30 15:40:00,43.8,43.84,43.59,43.6,347200.0,28.62,28.6461,28.4828,28.4893,347200.0
2009-07-30 15:50:00,43.59,43.69,43.52,43.54,412800.0,28.4828,28.5481,28.437,28.4501,412800.0
2009-07-31 09:30:00,43.45,44.13,43.45,44.07,249900.0,28.3913,28.8356,28.3913,28.7964,249900.0
2009-07-31 09:40:00,44.08,44.37,43.99,44.19,213900.0,28.8029,28.9924,28.7441,28.8748,213900.0
2009-07-31 09:50:00,44.19,44.19,43.71,43.72,242100.0,28.8748,28.8748,28.5612,28.5677,242100.0
2009-07-31 10:00:00,43.73,43.74,43.22,43.41,517600.0,28.5742,28.5808,28.241,28.3651,517600.0
2009-07-31 10:10:00,43.42,43.66,43.42,43.61,233400.0,28.3717,28.5285,28.3717,28.4958,233400.0
2009-07-31 10:20:00,43.62,43.78,43.57,43.65,122200.0,28.5024,28.6069,28.4697,28.522,122200.0
2009-07-31 10:30:00,43.65,43.74,43.53,43.58,104700.0,28.522,28.5808,28.4436,28.4762,104700.0
2009-07-31 10:40:00,43.59,43.76,43.52,43.72,119700.0,28.4828,28.5938,28.437,28.5677,119700.0
2009-07-31 10:50:00,43.72,43.91,43.71,43.88,106700.0,28.5677,28.6919,28.5612,28.6723,106700.0
2009-07-31 11:00:00,43.88,43.91,43.78,43.84,150400.0,28.6723,28.6919,28.6069,28.6461,150400.0
2009-07-31 11:10:00,43.83,43.96,43.8,43.81,133700.0,28.6396,28.7245,28.62,28.6265,133700.0
2009-07-31 11:20:00,43.81,43.95,43.76,43.92,102400.0,28.6265,28.718,28.5938,28.6984,102400.0
2009-07-31 11:30:00,43.91,43.93,43.83,43.9,92100.0,28.6919,28.7049,28.6396,28.6853,92100.0
2009-07-31 11:40:00,43.91,43.99,43.84,43.84,57700.0,28.6919,28.7441,28.6461,28.6461,57700.0
2009-07-31 11:50:00,43.84,43.97,43.84,43.97,72300.0,28.6461,28.7311,28.6461,28.7311,72300.0
2009-07-31 12:00:00,43.97,43.99,43.88,43.9,100900.0,28.7311,28.7441,28.6723,28.6853,100900.0
2009-07-31 12:10:00,43.89,43.92,43.8,43.91,72100.0,28.6788,28.6984,28.62,28.6919,72100.0
2009-07-31 12:20:00,43.9,43.97,43.82,43.83,82000.0,28.6853,28.7311,28.633,28.6396,82000.0
2009-07-31 12:30:00,43.83,43.84,43.71,43.74,115700.0,28.6396,28.6461,28.5612,28.5808,115700.0
2009-07-31 12:40:00,43.73,43.75,43.7,43.72,65000.0,28.5742,28.5873,28.5546,28.5677,65000.0
2009-07-31 12:50:00,43.72,43.8,43.67,43.78,163200.0,28.5677,28.62,28.535,28.6069,163200.0
2009-07-31 13:00:00,43.78,43.78,43.68,43.78,87400.0,28.6069,28.6069,28.5416,28.6069,87400.0
2009-07-31 13:10:00,43.77,43.78,43.59,43.59,264200.0,28.6004,28.6069,28.4828,28.4828,264200.0
2009-07-31 13:20:00,43.59,43.67,43.58,43.61,177300.0,28.4828,28.535,28.4762,28.4958,177300.0
2009-07-31 13:30:00,43.62,43.71,43.59,43.69,91200.0,28.5024,28.5612,28.4828,28.5481,91200.0
2009-07-31 13:40:00,43.7,43.82,43.69,43.79,93400.0,28.5546,28.633,28.5481,28.6134,93400.0
2009-07-31 13:50:00,43.78,43.81,43.72,43.8,68800.0,28.6069,28.6265,28.5677,28.62,68800.0
2009-07-31 14:00:00,43.81,43.98,43.8,43.96,176000.0,28.6265,28.7376,28.62,28.7245,176000.0
2009-07-31 14:10:00,43.97,44.1,43.96,44.0,147600.0,28.7311,28.816,28.7245,28.7507,147600.0
2009-07-31 14:20:00,44.0,44.01,43.94,43.96,108100.0,28.7507,28.7572,28.7115,28.7245,108100.0
2009-07-31 14:30:00,43.96,43.98,43.82,43.83,54900.0,28.7245,28.7376,28.633,28.6396,54900.0
2009-07-31 14:40:00,43.82,43.83,43.69,43.69,106200.0,28.633,28.6396,28.5481,28.5481,106200.0
2009-07-31 14:50:00,43.69,43.69,43.58,43.61,99000.0,28.5481,28.5481,28.4762,28.4958,99000.0
2009-07-31 15:00:00,43.6,43.6,43.45,43.5,263100.0,28.4893,28.4893,28.3913,28.4239,263100.0
2009-07-31 15:10:00,43.5,43.59,43.45,43.58,126200.0,28.4239,28.4828,28.3913,28.4762,126200.0
2009-07-31 15:20:00,43.58,43.75,43.56,43.69,116300.0,28.4762,28.5873,28.4632,28.5481,116300.0
2009-07-31 15:30:00,43.68,43.69,43.6,43.64,213600.0,28.5416,28.5481,28.4893,28.5154,213600.0
2009-07-31 15:40:00,43.65,43.67,43.51,43.63,510500.0,28.522,28.535,28.4305,28.5089,510500.0
2009-07-31 15:50:00,43.64,43.69,43.49,43.61,826500.0,28.5154,28.5481,28.4174,28.4958,826500.0
2009-08-03 09:30:00,43.95,44.0,43.36,43.36,362000.0,28.718,28.7507,28.3325,28.3325,362000.0
2009-08-03 09:40:00,43.36,43.43,42.95,43.1,432700.0,28.3325,28.3782,28.0646,28.1626,432700.0
2009-08-03 09:50:00,43.1,43.23,42.92,43.22,223300.0,28.1626,28.2475,28.045,28.241,223300.0
2009-08-03 10:00:00,43.22,43.42,43.0,43.0,338400.0,28.241,28.3717,28.0972,28.0972,338400.0
2009-08-03 10:10:00,43.0,43.27,42.87,43.26,348200.0,28.0972,28.2737,28.0123,28.2671,348200.0
2009-08-03 10:20:00,43.26,43.38,43.25,43.35,132400.0,28.2671,28.3455,28.2606,28.3259,132400.0
2009-08-03 10:30:00,43.36,43.38,43.17,43.25,233900.0,28.3325,28.3455,28.2083,28.2606,233900.0
2009-08-03 10:40:00,43.25,43.29,43.2,43.29,82800.0,28.2606,28.2867,28.2279,28.2867,82800.0
2009-08-03 10:50:00,43.29,43.31,43.05,43.05,145600.0,28.2867,28.2998,28.1299,28.1299,145600.0
2009-08-03 11:00:00,43.05,43.16,42.98,43.16,151200.0,28.1299,28.2018,28.0842,28.2018,151200.0
2009-08-03 11:10:00,43.17,43.22,43.01,43.03,113300.0,28.2083,28.241,28.1038,28.1168,113300.0
2009-08-03 11:20:00,43.03,43.14,42.99,43.03,106200.0,28.1168,28.1887,28.0907,28.1168,106200.0
2009-08-03 11:30:00,43.02,43.06,42.79,42.8,291300.0,28.1103,28.1364,27.96,27.9666,291300.0
2009-08-03 11:40:00,42.8,42.87,42.76,42.87,214600.0,27.9666,28.0123,27.9404,28.0123,214600.0
2009-08-03 11:50:00,42.87,42.87,42.82,42.84,106800.0,28.0123,28.0123,27.9796,27.9927,106800.0
2009-08-03 12:00:00,42.85,42.94,42.8,42.9,148800.0,27.9992,28.058,27.9666,28.0319,148800.0
2009-08-03 12:10:00,42.89,42.93,42.83,42.87,133200.0,28.0254,28.0515,27.9862,28.0123,133200.0
2009-08-03 12:20:00,42.88,42.89,42.82,42.82,70900.0,28.0188,28.0254,27.9796,27.9796,70900.0
2009-08-03 12:30:00,42.83,42.93,42.74,42.8,143700.0,27.9862,28.0515,27.9273,27.9666,143700.0
2009-08-03 12:40:00,42.8,42.87,42.79,42.86,75400.0,27.9666,28.0123,27.96,28.0058,75400.0
2009-08-03 12:50:00,42.87,42.88,42.81,42.83,61200.0,28.0123,28.0188,27.9731,27.9862,61200.0
2009-08-03 13:00:00,42.82,43.05,42.79,42.84,208700.0,27.9796,28.1299,27.96,27.9927,208700.0
2009-08-03 13:10:00,42.83,42.85,42.82,42.83,67000.0,27.9862,27.9992,27.9796,27.9862,67000.0
2009-08-03 13:20:00,42.82,42.85,42.82,42.84,51800.0,27.9796,27.9992,27.9796,27.9927,51800.0
2009-08-03 13:30:00,42.84,42.87,42.82,42.84,110000.0,27.9927,28.0123,27.9796,27.9927,110000.0
2009-08-03 13:40:00,42.84,42.92,42.83,42.92,104100.0,27.9927,28.045,27.9862,28.045,104100.0
2009-08-03 13:50:00,42.92,42.96,42.86,42.96,86000.0,28.045,28.0711,28.0058,28.0711,86000.0
2009-08-03 14:00:00,42.96,43.06,42.96,42.98,210200.0,28.0711,28.1364,28.0711,28.0842,210200.0
2009-08-03 14:10:00,42.97,42.98,42.9,42.95,151300.0,28.0776,28.0842,28.0319,28.0646,151300.0
2009-08-03 14:20:00,42.94,43.06,42.94,42.98,116400.0,28.058,28.1364,28.058,28.0842,116400.0
2009-08-03 14:30:00,42.97,43.0,42.85,42.94,117800.0,28.0776,28.0972,27.9992,28.058,117800.0
2009-08-03 14:40:00,42.94,42.99,42.94,42.99,49700.0,28.058,28.0907,28.058,28.0907,49700.0
2009-08-03 14:50:00,42.98,42.98,42.89,42.92,77200.0,28.0842,28.0842,28.0254,28.045,77200.0
2009-08-03 15:00:00,42.92,42.99,42.91,42.99,97400.0,28.045,28.0907,28.0384,28.0907,97400.0
2009-08-03 15:10:00,42.99,43.01,42.97,43.0,89200.0,28.0907,28.1038,28.0776,28.0972,89200.0
2009-08-03 15:20:00,43.0,43.05,42.99,43.01,184600.0,28.0972,28.1299,28.0907,28.1038,184600.0
2009-08-03 15:30:00,43.01,43.05,42.95,42.95,213900.0,28.1038,28.1299,28.0646,28.0646,213900.0
2009-08-03 15:40:00,42.95,43.02,42.92,42.98,409300.0,28.0646,28.1103,28.045,28.0842,409300.0
2009-08-03 15:50:00,42.98,43.01,42.94,42.97,529900.0,28.0842,28.1038,28.058,28.0776,529900.0
2009-08-04 09:30:00,42.76,42.97,42.6,42.77,346300.0,27.9404,28.0776,27.8359,27.9469,346300.0
2009-08-04 09:40:00,42.76,42.78,42.49,42.63,266700.0,27.9404,27.9535,27.764,27.8555,266700.0
2009-08-04 09:50:00,42.61,42.63,42.39,42.5,196100.0,27.8424,27.8555,27.6986,27.7705,196100.0
2009-08-04 10:00:00,42.5,42.6,42.49,42.52,261300.0,27.7705,27.8359,27.764,27.7836,261300.0
2009-08-04 10:10:00,42.53,42.66,42.5,42.51,108400.0,27.7901,27.8751,27.7705,27.7771,108400.0
2009-08-04 10:20:00,42.51,42.53,42.24,42.25,190900.0,27.7771,27.7901,27.6006,27.6072,190900.0
2009-08-04 10:30:00,42.25,42.35,42.19,42.24,150300.0,27.6072,27.6725,27.568,27.6006,150300.0
2009-08-04 10:40:00,42.24,42.55,42.22,42.55,144600.0,27.6006,27.8032,27.5876,27.8032,144600.0
2009-08-04 10:50:00,42.55,42.6,42.49,42.51,110300.0,27.8032,27.8359,27.764,27.7771,110300.0
2009-08-04 11:00:00,42.5,42.67,42.5,42.6,134200.0,27.7705,27.8816,27.7705,27.8359,134200.0
2009-08-04 11:10:00,42.6,42.73,42.58,42.63,136400.0,27.8359,27.9208,27.8228,27.8555,136400.0
2009-08-04 11:20:00,42.64,42.69,42.52,42.55,55600.0,27.862,27.8947,27.7836,27.8032,55600.0
2009-08-04 11:30:00,42.55,42.55,42.44,42.52,92000.0,27.8032,27.8032,27.7313,27.7836,92000.0
2009-08-04 11:40:00,42.53,42.72,42.53,42.64,96600.0,27.7901,27.9143,27.7901,27.862,96600.0
2009-08-04 11:50:00,42.65,42.75,42.61,42.74,60400.0,27.8685,27.9339,27.8424,27.9273,60400.0
2009-08-04 12:00:00,42.73,42.83,42.66,42.82,96200.0,27.9208,27.9862,27.8751,27.9796,96200.0
2009-08-04 12:10:00,42.82,42.83,42.77,42.82,72900.0,27.9796,27.9862,27.9469,27.9796,72900.0
2009-08-04 12:20:00,42.82,42.91,42.82,42.91,117700.0,27.9796,28.0384,27.9796,28.0384,117700.0
2009-08-04 12:30:00,42.91,42.91,42.81,42.84,70600.0,28.0384,28.0384,27.9731,27.9927,70600.0
2009-08-04 12:40:00,42.84,42.84,42.73,42.82,87700.0,27.9927,27.9927,27.9208,27.9796,87700.0
2009-08-04 12:50:00,42.82,42.86,42.79,42.84,64800.0,27.9796,28.0058,27.96,27.9927,64800.0
2009-08-04 13:00:00,42.84,42.85,42.72,42.73,88900.0,27.9927,27.9992,27.9143,27.9208,88900.0
2009-08-04 13:10:00,42.73,42.76,42.64,42.65,132900.0,27.9208,27.9404,27.862,27.8685,132900.0
2009-08-04 13:20:00,42.65,42.7,42.64,42.66,95300.0,27.8685,27.9012,27.862,27.8751,95300.0
2009-08-04 13:30:00,42.65,42.66,42.6,42.62,62200.0,27.8685,27.8751,27.8359,27.8489,62200.0
2009-08-04 13:40:00,42.63,42.63,42.52,42.53,96100.0,27.8555,27.8555,27.7836,27.7901,96100.0
2009-08-04 13:50:00,42.53,42.53,42.32,42.33,164900.0,27.7901,27.7901,27.6529,27.6594,164900.0
2009-08-04 14:00:00,42.32,42.38,42.28,42.35,115700.0,27.6529,27.6921,27.6268,27.6725,115700.0
2009-08-04 14:10:00,42.35,42.37,42.28,42.3,60200.0,27.6725,27.6856,27.6268,27.6398,60200.0
2009-08-04 14:20:00,42.3,42.38,42.29,42.36,58700.0,27.6398,27.6921,27.6333,27.679,58700.0
2009-08-04 14:30:00,42.35,42.39,42.32,42.35,104900.0,27.6725,27.6986,27.6529,27.6725,104900.0
2009-08-04 14:40:00,42.36,42.42,42.28,42.28,189400.0,27.679,27.7183,27.6268,27.6268,189400.0
2009-08-04 14:50:00,42.28,42.32,42.26,42.27,149100.0,27.6268,27.6529,27.6137,27.6202,149100.0
2009-08-04 15:00:00,42.26,42.43,42.19,42.38,215000.0,27.6137,27.7248,27.568,27.6921,215000.0
2009-08-04 15:10:00,42.38,42.38,42.21,42.22,141700.0,27.6921,27.6921,27.581,27.5876,141700.0
2009-08-04 15:20:00,42.22,42.34,42.15,42.16,198600.0,27.5876,27.666,27.5418,27.5484,198600.0
2009-08-04 15:30:00,42.16,42.17,41.95,41.95,426000.0,27.5484,27.5549,27.4111,27.4111,426000.0
2009-08-04 15:40:00,41.96,42.1,41.95,42.03,324100.0,27.4177,27.5092,27.4111,27.4634,324100.0
2009-08-04 15:50:00,42.03,42.19,42.03,42.17,689100.0,27.4634,27.568,27.4634,27.5549,689100.0
2009-08-05 09:30:00,42.32,42.45,41.73,41.98,189300.0,27.6529,27.7379,27.2674,27.4307,189300.0
2009-08-05 09:40:00,41.97,42.19,41.93,42.0,239100.0,27.4242,27.568,27.3981,27.4438,239100.0
2009-08-05 09:50:00,41.99,42.01,41.83,41.9,121100.0,27.4373,27.4503,27.3327,27.3785,121100.0
2009-08-05 10:00:00,41.91,41.91,41.63,41.66,186200.0,27.385,27.385,27.202,27.2216,186200.0
2009-08-05 10:10:00,41.66,41.74,41.58,41.66,162200.0,27.2216,27.2739,27.1694,27.2216,162200.0
2009-08-05 10:20:00,41.65,41.96,41.6,41.96,183400.0,27.2151,27.4177,27.1824,27.4177,183400.0
2009-08-05 10:30:00,41.95,41.99,41.88,41.92,163000.0,27.4111,27.4373,27.3654,27.3915,163000.0
2009-08-05 10:40:00,41.91,41.99,41.68,41.72,138400.0,27.385,27.4373,27.2347,27.2609,138400.0
2009-08-05 10:50:00,41.72,41.8,41.65,41.79,161700.0,27.2609,27.3131,27.2151,27.3066,161700.0
2009-08-05 11:00:00,41.79,41.86,41.76,41.85,113300.0,27.3066,27.3523,27.287,27.3458,113300.0
2009-08-05 11:10:00,41.85,41.95,41.85,41.9,118500.0,27.3458,27.4111,27.3458,27.3785,118500.0
2009-08-05 11:20:00,41.9,41.92,41.85,41.87,90700.0,27.3785,27.3915,27.3458,27.3589,90700.0
2009-08-05 11:30:00,41.87,41.88,41.76,41.77,115400.0,27.3589,27.3654,27.287,27.2935,115400.0
2009-08-05 11:40:00,41.77,41.77,41.65,41.66,183000.0,27.2935,27.2935,27.2151,27.2216,183000.0
2009-08-05 11:50:00,41.65,41.67,41.56,41.58,179200.0,27.2151,27.2282,27.1563,27.1694,179200.0
2009-08-05 12:00:00,41.57,41.59,41.52,41.57,180700.0,27.1628,27.1759,27.1302,27.1628,180700.0
2009-08-05 12:10:00,41.57,41.67,41.56,41.67,209600.0,27.1628,27.2282,27.1563,27.2282,209600.0
2009-08-05 12:20:00,41.66,41.72,41.65,41.69,198400.0,27.2216,27.2609,27.2151,27.2413,198400.0
2009-08-05 12:30:00,41.7,41.73,41.58,41.59,110900.0,27.2478,27.2674,27.1694,27.1759,110900.0
2009-08-05 12:40:00,41.6,41.7,41.6,41.69,135700.0,27.1824,27.2478,27.1824,27.2413,135700.0
2009-08-05 12:50:00,41.69,41.73,41.65,41.71,108400.0,27.2413,27.2674,27.2151,27.2543,108400.0
2009-08-05 13:00:00,41.71,41.77,41.67,41.67,188000.0,27.2543,27.2935,27.2282,27.2282,188000.0
2009-08-05 13:10:00,41.68,41.73,41.65,41.71,129200.0,27.2347,27.2674,27.2151,27.2543,129200.0
2009-08-05 13:20:00,41.71,41.86,41.7,41.85,95700.0,27.2543,27.3523,27.2478,27.3458,95700.0
2009-08-05 13:30:00,41.86,41.93,41.84,41.87,191200.0,27.3523,27.3981,27.3393,27.3589,191200.0
2009-08-05 13:40:00,41.86,41.89,41.71,41.73,183400.0,27.3523,27.3719,27.2543,27.2674,183400.0
2009-08-05 13:50:00,41.73,41.75,41.63,41.64,189800.0,27.2674,27.2805,27.202,27.2086,189800.0
2009-08-05 14:00:00,41.64,41.66,41.57,41.62,165500.0,27.2086,27.2216,27.1628,27.1955,165500.0
2009-08-05 14:10:00,41.62,41.65,41.58,41.63,129300.0,27.1955,27.2151,27.1694,27.202,129300.0
2009-08-05 14:20:00,41.63,41.66,41.56,41.57,156600.0,27.202,27.2216,27.1563,27.1628,156600.0
2009-08-05 14:30:00,41.56,41.6,41.54,41.58,108100.0,27.1563,27.1824,27.1432,27.1694,108100.0
2009-08-05 14:40:00,41.58,41.81,41.58,41.81,206100.0,27.1694,27.3197,27.1694,27.3197,206100.0
2009-08-05 14:50:00,41.81,41.84,41.72,41.79,179800.0,27.3197,27.3393,27.2609,27.3066,179800.0
2009-08-05 15:00:00,41.79,41.87,41.78,41.87,150200.0,27.3066,27.3589,27.3001,27.3589,150200.0
2009-08-05 15:10:00,41.87,41.9,41.8,41.82,116200.0,27.3589,27.3785,27.3131,27.3262,116200.0
2009-08-05 15:20:00,41.81,41.93,41.79,41.93,190100.0,27.3197,27.3981,27.3066,27.3981,190100.0
2009-08-05 15:30:00,41.93,41.93,41.74,41.83,308800.0,27.3981,27.3981,27.2739,27.3327,308800.0
2009-08-05 15:40:00,41.83,41.83,41.71,41.72,371200.0,27.3327,27.3327,27.2543,27.2609,371200.0
2009-08-05 15:50:00,41.72,41.83,41.71,41.76,522300.0,27.2609,27.3327,27.2543,27.287,522300.0
2009-08-06 09:30:00,42.12,42.71,41.89,42.58,626500.0,27.5222,27.9077,27.3719,27.8228,626500.0
2009-08-06 09:40:00,42.57,42.87,42.32,42.33,629700.0,27.8163,28.0123,27.6529,27.6594,629700.0
2009-08-06 09:50:00,42.32,42.36,41.95,42.06,421600.0,27.6529,27.679,27.4111,27.483,421600.0
2009-08-06 10:00:00,42.05,42.19,41.88,42.01,359900.0,27.4765,27.568,27.3654,27.4503,359900.0
2009-08-06 10:10:00,42.01,42.07,41.66,41.9,385200.0,27.4503,27.4896,27.2216,27.3785,385200.0
2009-08-06 10:20:00,41.9,42.07,41.84,41.99,206500.0,27.3785,27.4896,27.3393,27.4373,206500.0
2009-08-06 10:30:00,41.99,42.16,41.95,42.16,244900.0,27.4373,27.5484,27.4111,27.5484,244900.0
2009-08-06 10:40:00,42.14,42.4,42.13,42.4,370700.0,27.5353,27.7052,27.5288,27.7052,370700.0
2009-08-06 10:50:00,42.39,42.4,42.15,42.24,347200.0,27.6986,27.7052,27.5418,27.6006,347200.0
2009-08-06 11:00:00,42.25,42.35,42.19,42.25,120100.0,27.6072,27.6725,27.568,27.6072,120100.0
2009-08-06 11:10:00,42.24,42.32,42.18,42.27,122300.0,27.6006,27.6529,27.5614,27.6202,122300.0
2009-08-06 11:20:00,42.27,42.28,42.18,42.18,101500.0,27.6202,27.6268,27.5614,27.5614,101500.0
2009-08-06 11:30:00,42.18,42.21,41.97,42.0,325100.0,27.5614,27.581,27.4242,27.4438,325100.0
2009-08-06 11:40:00,42.0,42.01,41.95,41.96,77000.0,27.4438,27.4503,27.4111,27.4177,77000.0
2009-08-06 11:50:00,41.96,41.96,41.8,41.88,92900.0,27.4177,27.4177,27.3131,27.3654,92900.0
2009-08-06 12:00:00,41.88,41.9,41.75,41.79,114100.0,27.3654,27.3785,27.2805,27.3066,114100.0
2009-08-06 12:10:00,41.79,41.82,41.63,41.7,185700.0,27.3066,27.3262,27.202,27.2478,185700.0
2009-08-06 12:20:00,41.7,41.7,41.57,41.58,247600.0,27.2478,27.2478,27.1628,27.1694,247600.0
2009-08-06 12:30:00,41.58,41.68,41.57,41.67,281400.0,27.1694,27.2347,27.1628,27.2282,281400.0
2009-08-06 12:40:00,41.67,41.85,41.64,41.85,182600.0,27.2282,27.3458,27.2086,27.3458,182600.0
2009-08-06 12:50:00,41.85,41.94,41.72,41.9,224200.0,27.3458,27.4046,27.2609,27.3785,224200.0
2009-08-06 13:00:00,41.9,41.99,41.84,41.98,242100.0,27.3785,27.4373,27.3393,27.4307,242100.0
2009-08-06 13:10:00,41.98,42.06,41.97,42.03,155600.0,27.4307,27.483,27.4242,27.4634,155600.0
2009-08-06 13:20:00,42.03,42.13,42.01,42.1,129300.0,27.4634,27.5288,27.4503,27.5092,129300.0
2009-08-06 13:30:00,42.09,42.17,42.08,42.09,231500.0,27.5026,27.5549,27.4961,27.5026,231500.0
2009-08-06 13:40:00,42.1,42.11,42.03,42.05,159700.0,27.5092,27.5157,27.4634,27.4765,159700.0
2009-08-06 13:50:00,42.05,42.08,42.01,42.02,70200.0,27.4765,27.4961,27.4503,27.4569,70200.0
2009-08-06 14:00:00,42.01,42.02,41.83,41.85,179500.0,27.4503,27.4569,27.3327,27.3458,179500.0
2009-08-06 14:10:00,41.84,41.87,41.76,41.82,167000.0,27.3393,27.3589,27.287,27.3262,167000.0
2009-08-06 14:20:00,41.82,41.83,41.7,41.75,180000.0,27.3262,27.3327,27.2478,27.2805,180000.0
2009-08-06 14:30:00,41.75,41.81,41.7,41.77,162500.0,27.2805,27.3197,27.2478,27.2935,162500.0
2009-08-06 14:40:00,41.78,41.78,41.6,41.72,147900.0,27.3001,27.3001,27.1824,27.2609,147900.0
2009-08-06 14:50:00,41.73,41.85,41.73,41.75,132600.0,27.2674,27.3458,27.2674,27.2805,132600.0
2009-08-06 15:00:00,41.75,41.78,41.67,41.75,224300.0,27.2805,27.3001,27.2282,27.2805,224300.0
2009-08-06 15:10:00,41.75,41.76,41.65,41.76,207200.0,27.2805,27.287,27.2151,27.287,207200.0
2009-08-06 15:20:00,41.76,41.87,41.74,41.81,328600.0,27.287,27.3589,27.2739,27.3197,328600.0
2009-08-06 15:30:00,41.81,41.84,41.67,41.75,314400.0,27.3197,27.3393,27.2282,27.2805,314400.0
2009-08-06 15:40:00,41.74,41.81,41.7,41.71,286700.0,27.2739,27.3197,27.2478,27.2543,286700.0
2009-08-06 15:50:00,41.71,41.79,41.6,41.75,707500.0,27.2543,27.3066,27.1824,27.2805,707500.0
2009-08-07 09:30:00,42.32,42.66,42.0,42.16,490900.0,27.6529,27.8751,27.4438,27.5484,490900.0
2009-08-07 09:40:00,42.16,42.16,41.87,42.1,457700.0,27.5484,27.5484,27.3589,27.5092,457700.0
2009-08-07 09:50:00,42.1,42.37,42.1,42.12,297200.0,27.5092,27.6856,27.5092,27.5222,297200.0
2009-08-07 10:00:00,42.12,42.14,41.81,42.06,166400.0,27.5222,27.5353,27.3197,27.483,166400.0
2009-08-07 10:10:00,42.07,42.37,42.07,42.34,243700.0,27.4896,27.6856,27.4896,27.666,243700.0
2009-08-07 10:20:00,42.35,42.36,42.05,42.19,159900.0,27.6725,27.679,27.4765,27.568,159900.0
2009-08-07 10:30:00,42.19,42.44,42.19,42.41,216600.0,27.568,27.7313,27.568,27.7117,216600.0
2009-08-07 10:40:00,42.41,42.43,42.33,42.38,557200.0,27.7117,27.7248,27.6594,27.6921,557200.0
2009-08-07 10:50:00,42.38,42.67,42.37,42.54,273400.0,27.6921,27.8816,27.6856,27.7967,273400.0
2009-08-07 11:00:00,42.54,42.75,42.49,42.72,341500.0,27.7967,27.9339,27.764,27.9143,341500.0
2009-08-07 11:10:00,42.72,42.73,42.57,42.6,156900.0,27.9143,27.9208,27.8163,27.8359,156900.0
2009-08-07 11:20:00,42.61,42.74,42.61,42.68,129000.0,27.8424,27.9273,27.8424,27.8881,129000.0
2009-08-07 11:30:00,42.67,42.74,42.66,42.69,143500.0,27.8816,27.9273,27.8751,27.8947,143500.0
2009-08-07 11:40:00,42.69,42.71,42.46,42.5,132800.0,27.8947,27.9077,27.7444,27.7705,132800.0
2009-08-07 11:50:00,42.49,42.54,42.45,42.51,103300.0,27.764,27.7967,27.7379,27.7771,103300.0
2009-08-07 12:00:00,42.52,42.54,42.49,42.53,45500.0,27.7836,27.7967,27.764,27.7901,45500.0
2009-08-07 12:10:00,42.53,42.58,42.49,42.53,55300.0,27.7901,27.8228,27.764,27.7901,55300.0
2009-08-07 12:20:00,42.53,42.61,42.52,42.6,102700.0,27.7901,27.8424,27.7836,27.8359,102700.0
2009-08-07 12:30:00,42.6,42.62,42.57,42.59,89400.0,27.8359,27.8489,27.8163,27.8293,89400.0
2009-08-07 12:40:00,42.6,42.64,42.57,42.6,83600.0,27.8359,27.862,27.8163,27.8359,83600.0
2009-08-07 12:50:00,42.61,42.67,42.6,42.62,161700.0,27.8424,27.8816,27.8359,27.8489,161700.0
2009-08-07 13:00:00,42.63,42.72,42.63,42.69,102400.0,27.8555,27.9143,27.8555,27.8947,102400.0
2009-08-07 13:10:00,42.67,42.71,42.6,42.67,126300.0,27.8816,27.9077,27.8359,27.8816,126300.0
2009-08-07 13:20:00,42.67,42.73,42.66,42.71,171100.0,27.8816,27.9208,27.8751,27.9077,171100.0
2009-08-07 13:30:00,42.71,42.86,42.69,42.85,296300.0,27.9077,28.0058,27.8947,27.9992,296300.0
2009-08-07 13:40:00,42.86,42.87,42.84,42.85,148900.0,28.0058,28.0123,27.9927,27.9992,148900.0
2009-08-07 13:50:00,42.85,42.86,42.81,42.84,189100.0,27.9992,28.0058,27.9731,27.9927,189100.0
2009-08-07 14:00:00,42.84,42.91,42.82,42.84,151800.0,27.9927,28.0384,27.9796,27.9927,151800.0
2009-08-07 14:10:00,42.83,42.86,42.72,42.74,119500.0,27.9862,28.0058,27.9143,27.9273,119500.0
2009-08-07 14:20:00,42.72,42.8,42.72,42.75,260000.0,27.9143,27.9666,27.9143,27.9339,260000.0
2009-08-07 14:30:00,42.75,42.78,42.67,42.68,133100.0,27.9339,27.9535,27.8816,27.8881,133100.0
2009-08-07 14:40:00,42.68,42.72,42.65,42.7,98800.0,27.8881,27.9143,27.8685,27.9012,98800.0
2009-08-07 14:50:00,42.7,42.76,42.69,42.75,324400.0,27.9012,27.9404,27.8947,27.9339,324400.0
2009-08-07 15:00:00,42.76,42.78,42.65,42.77,376300.0,27.9404,27.9535,27.8685,27.9469,376300.0
2009-08-07 15:10:00,42.78,42.85,42.75,42.81,222200.0,27.9535,27.9992,27.9339,27.9731,222200.0
2009-08-07 15:20:00,42.81,42.87,42.74,42.85,315700.0,27.9731,28.0123,27.9273,27.9992,315700.0
2009-08-07 15:30:00,42.85,43.0,42.8,42.98,408400.0,27.9992,28.0972,27.9666,28.0842,408400.0
2009-08-07 15:40:00,42.98,43.03,42.9,42.95,468900.0,28.0842,28.1168,28.0319,28.0646,468900.0
2009-08-07 15:50:00,42.94,43.06,42.85,42.97,4092800.0,28.058,28.1364,27.9992,28.0776,4092800.0
2009-08-10 09:30:00,42.75,42.9,42.5,42.53,212700.0,27.9339,28.0319,27.7705,27.7901,212700.0
2009-08-10 09:40:00,42.53,42.6,42.29,42.32,199600.0,27.7901,27.8359,27.6333,27.6529,199600.0
2009-08-10 09:50:00,42.33,42.41,42.26,42.33,291900.0,27.6594,27.7117,27.6137,27.6594,291900.0
2009-08-10 10:00:00,42.33,42.33,42.09,42.23,160500.0,27.6594,27.6594,27.5026,27.5941,160500.0
2009-08-10 10:10:00,42.23,42.45,42.23,42.36,166100.0,27.5941,27.7379,27.5941,27.679,166100.0
2009-08-10 10:20:00,42.35,42.52,42.31,42.52,157000.0,27.6725,27.7836,27.6464,27.7836,157000.0
2009-08-10 10:30:00,42.52,42.64,42.42,42.49,179700.0,27.7836,27.862,27.7183,27.764,179700.0
2009-08-10 10:40:00,42.5,42.6,42.4,42.52,120000.0,27.7705,27.8359,27.7052,27.7836,120000.0
2009-08-10 10:50:00,42.52,42.65,42.44,42.49,83500.0,27.7836,27.8685,27.7313,27.764,83500.0
2009-08-10 11:00:00,42.5,42.55,42.4,42.41,93400.0,27.7705,27.8032,27.7052,27.7117,93400.0
2009-08-10 11:10:00,42.41,42.44,42.15,42.21,174700.0,27.7117,27.7313,27.5418,27.581,174700.0
2009-08-10 11:20:00,42.22,42.22,42.08,42.14,111000.0,27.5876,27.5876,27.4961,27.5353,111000.0
2009-08-10 11:30:00,42.15,42.28,42.14,42.28,113900.0,27.5418,27.6268,27.5353,27.6268,113900.0
2009-08-10 11:40:00,42.28,42.33,42.25,42.27,38100.0,27.6268,27.6594,27.6072,27.6202,38100.0
2009-08-10 11:50:00,42.26,42.3,42.08,42.11,85200.0,27.6137,27.6398,27.4961,27.5157,85200.0
2009-08-10 12:00:00,42.12,42.25,42.11,42.23,84000.0,27.5222,27.6072,27.5157,27.5941,84000.0
2009-08-10 12:10:00,42.23,42.25,42.16,42.18,69500.0,27.5941,27.6072,27.5484,27.5614,69500.0
2009-08-10 12:20:00,42.17,42.2,42.09,42.09,68000.0,27.5549,27.5745,27.5026,27.5026,68000.0
2009-08-10 12:30:00,42.1,42.1,42.04,42.07,75900.0,27.5092,27.5092,27.4699,27.4896,75900.0
2009-08-10 12:40:00,42.08,42.11,42.0,42.01,101200.0,27.4961,27.5157,27.4438,27.4503,101200.0
2009-08-10 12:50:00,42.01,42.1,42.01,42.09,68800.0,27.4503,27.5092,27.4503,27.5026,68800.0
2009-08-10 13:00:00,42.09,42.1,42.0,42.01,84200.0,27.5026,27.5092,27.4438,27.4503,84200.0
2009-08-10 13:10:00,42.0,42.03,41.92,41.95,112000.0,27.4438,27.4634,27.3915,27.4111,112000.0
2009-08-10 13:20:00,41.96,41.97,41.85,41.86,176800.0,27.4177,27.4242,27.3458,27.3523,176800.0
2009-08-10 13:30:00,41.86,42.02,41.85,41.97,114000.0,27.3523,27.4569,27.3458,27.4242,114000.0
2009-08-10 13:40:00,41.97,42.04,41.95,42.01,69400.0,27.4242,27.4699,27.4111,27.4503,69400.0
2009-08-10 13:50:00,42.02,42.05,41.96,41.96,48100.0,27.4569,27.4765,27.4177,27.4177,48100.0
2009-08-10 14:00:00,41.96,41.97,41.85,41.89,72800.0,27.4177,27.4242,27.3458,27.3719,72800.0
2009-08-10 14:10:00,41.89,41.9,41.72,41.73,243400.0,27.3719,27.3785,27.2609,27.2674,243400.0
2009-08-10 14:20:00,41.73,41.79,41.68,41.79,109100.0,27.2674,27.3066,27.2347,27.3066,109100.0
2009-08-10 14:30:00,41.78,41.88,41.76,41.86,94900.0,27.3001,27.3654,27.287,27.3523,94900.0
2009-08-10 14:40:00,41.86,41.88,41.78,41.78,77300.0,27.3523,27.3654,27.3001,27.3001,77300.0
2009-08-10 14:50:00,41.79,41.82,41.71,41.82,124900.0,27.3066,27.3262,27.2543,27.3262,124900.0
2009-08-10 15:00:00,41.82,41.93,41.8,41.83,239400.0,27.3262,27.3981,27.3131,27.3327,239400.0
2009-08-10 15:10:00,41.83,41.87,41.78,41.84,216300.0,27.3327,27.3589,27.3001,27.3393,216300.0
2009-08-10 15:20:00,41.85,41.89,41.81,41.85,272000.0,27.3458,27.3719,27.3197,27.3458,272000.0
2009-08-10 15:30:00,41.84,41.85,41.78,41.81,224000.0,27.3393,27.3458,27.3001,27.3197,224000.0
2009-08-10 15:40:00,41.81,41.82,41.72,41.75,679400.0,27.3197,27.3262,27.2609,27.2805,679400.0
2009-08-10 15:50:00,41.75,42.02,41.73,42.01,1247800.0,27.2805,27.4569,27.2674,27.4503,1247800.0
2009-08-11 09:30:00,41.97,42.16,41.67,42.07,296000.0,27.4242,27.5484,27.2282,27.4896,296000.0
2009-08-11 09:40:00,42.07,42.37,42.05,42.32,372100.0,27.4896,27.6856,27.4765,27.6529,372100.0
2009-08-11 09:50:00,42.32,42.61,42.31,42.56,326500.0,27.6529,27.8424,27.6464,27.8097,326500.0
2009-08-11 10:00:00,42.56,42.57,42.29,42.48,324300.0,27.8097,27.8163,27.6333,27.7575,324300.0
2009-08-11 10:10:00,42.48,42.74,42.48,42.58,236800.0,27.7575,27.9273,27.7575,27.8228,236800.0
2009-08-11 10:20:00,42.58,42.6,42.32,42.4,200100.0,27.8228,27.8359,27.6529,27.7052,200100.0
2009-08-11 10:30:00,42.4,42.52,42.38,42.47,161000.0,27.7052,27.7836,27.6921,27.7509,161000.0
2009-08-11 10:40:00,42.47,42.61,42.46,42.46,144900.0,27.7509,27.8424,27.7444,27.7444,144900.0
2009-08-11 10:50:00,42.46,42.58,42.45,42.51,115700.0,27.7444,27.8228,27.7379,27.7771,115700.0
2009-08-11 11:00:00,42.5,42.57,42.45,42.52,144200.0,27.7705,27.8163,27.7379,27.7836,144200.0
2009-08-11 11:10:00,42.53,42.58,42.38,42.41,313400.0,27.7901,27.8228,27.6921,27.7117,313400.0
2009-08-11 11:20:00,42.39,42.45,42.29,42.4,161800.0,27.6986,27.7379,27.6333,27.7052,161800.0
2009-08-11 11:30:00,42.4,42.43,42.37,42.39,156100.0,27.7052,27.7248,27.6856,27.6986,156100.0
2009-08-11 11:40:00,42.4,42.48,42.39,42.44,98200.0,27.7052,27.7575,27.6986,27.7313,98200.0
2009-08-11 11:50:00,42.44,42.46,42.35,42.4,146500.0,27.7313,27.7444,27.6725,27.7052,146500.0
2009-08-11 12:00:00,42.39,42.4,42.3,42.35,98900.0,27.6986,27.7052,27.6398,27.6725,98900.0
2009-08-11 12:10:00,42.35,42.46,42.33,42.45,54600.0,27.6725,27.7444,27.6594,27.7379,54600.0
2009-08-11 12:20:00,42.45,42.49,42.43,42.47,134800.0,27.7379,27.764,27.7248,27.7509,134800.0
2009-08-11 12:30:00,42.46,42.59,42.46,42.58,147200.0,27.7444,27.8293,27.7444,27.8228,147200.0
2009-08-11 12:40:00,42.58,42.58,42.42,42.44,111200.0,27.8228,27.8228,27.7183,27.7313,111200.0
2009-08-11 12:50:00,42.44,42.48,42.37,42.37,124600.0,27.7313,27.7575,27.6856,27.6856,124600.0
2009-08-11 13:00:00,42.37,42.47,42.37,42.44,123200.0,27.6856,27.7509,27.6856,27.7313,123200.0
2009-08-11 13:10:00,42.44,42.46,42.38,42.45,119400.0,27.7313,27.7444,27.6921,27.7379,119400.0
2009-08-11 13:20:00,42.45,42.52,42.4,42.4,129800.0,27.7379,27.7836,27.7052,27.7052,129800.0
2009-08-11 13:30:00,42.4,42.45,42.38,42.4,92500.0,27.7052,27.7379,27.6921,27.7052,92500.0
2009-08-11 13:40:00,42.4,42.46,42.39,42.45,54000.0,27.7052,27.7444,27.6986,27.7379,54000.0
2009-08-11 13:50:00,42.44,42.49,42.38,42.38,61700.0,27.7313,27.764,27.6921,27.6921,61700.0
2009-08-11 14:00:00,42.38,42.49,42.38,42.44,270300.0,27.6921,27.764,27.6921,27.7313,270300.0
2009-08-11 14:10:00,42.44,42.46,42.33,42.36,199800.0,27.7313,27.7444,27.6594,27.679,199800.0
2009-08-11 14:20:00,42.36,42.39,42.29,42.3,138600.0,27.679,27.6986,27.6333,27.6398,138600.0
2009-08-11 14:30:00,42.29,42.31,42.26,42.3,124800.0,27.6333,27.6464,27.6137,27.6398,124800.0
2009-08-11 14:40:00,42.29,42.3,42.21,42.27,138400.0,27.6333,27.6398,27.581,27.6202,138400.0
2009-08-11 14:50:00,42.27,42.39,42.27,42.38,207300.0,27.6202,27.6986,27.6202,27.6921,207300.0
2009-08-11 15:00:00,42.37,42.58,42.36,42.53,343500.0,27.6856,27.8228,27.679,27.7901,343500.0
2009-08-11 15:10:00,42.52,42.55,42.46,42.49,154900.0,27.7836,27.8032,27.7444,27.764,154900.0
2009-08-11 15:20:00,42.49,42.59,42.47,42.53,173700.0,27.764,27.8293,27.7509,27.7901,173700.0
2009-08-11 15:30:00,42.52,42.55,42.4,42.4,134300.0,27.7836,27.8032,27.7052,27.7052,134300.0
2009-08-11 15:40:00,42.4,42.49,42.26,42.32,453800.0,27.7052,27.764,27.6137,27.6529,453800.0
2009-08-11 15:50:00,42.33,42.34,42.16,42.21,617400.0,27.6594,27.666,27.5484,27.581,617400.0
2009-08-12 09:30:00,42.2,42.55,42.1,42.29,146900.0,27.5745,27.8032,27.5092,27.6333,146900.0
2009-08-12 09:40:00,42.28,42.56,42.28,42.35,121200.0,27.6268,27.8097,27.6268,27.6725,121200.0
2009-08-12 09:50:00,42.35,42.53,42.29,42.33,227300.0,27.6725,27.7901,27.6333,27.6594,227300.0
2009-08-12 10:00:00,42.34,42.46,42.21,42.29,262100.0,27.666,27.7444,27.581,27.6333,262100.0
2009-08-12 10:10:00,42.29,42.51,42.26,42.41,206800.0,27.6333,27.7771,27.6137,27.7117,206800.0
2009-08-12 10:20:00,42.4,42.47,42.33,42.37,210400.0,27.7052,27.7509,27.6594,27.6856,210400.0
2009-08-12 10:30:00,42.39,42.41,42.29,42.34,218300.0,27.6986,27.7117,27.6333,27.666,218300.0
2009-08-12 10:40:00,42.34,42.59,42.34,42.49,276100.0,27.666,27.8293,27.666,27.764,276100.0
2009-08-12 10:50:00,42.49,42.64,42.49,42.62,213200.0,27.764,27.862,27.764,27.8489,213200.0
2009-08-12 11:00:00,42.63,42.69,42.57,42.58,113300.0,27.8555,27.8947,27.8163,27.8228,113300.0
2009-08-12 11:10:00,42.57,42.65,42.56,42.65,110300.0,27.8163,27.8685,27.8097,27.8685,110300.0
2009-08-12 11:20:00,42.64,42.65,42.45,42.47,158300.0,27.862,27.8685,27.7379,27.7509,158300.0
2009-08-12 11:30:00,42.47,42.54,42.44,42.52,84800.0,27.7509,27.7967,27.7313,27.7836,84800.0
2009-08-12 11:40:00,42.53,42.55,42.46,42.49,93100.0,27.7901,27.8032,27.7444,27.764,93100.0
2009-08-12 11:50:00,42.49,42.53,42.46,42.52,83600.0,27.764,27.7901,27.7444,27.7836,83600.0
2009-08-12 12:00:00,42.52,42.52,42.46,42.49,68700.0,27.7836,27.7836,27.7444,27.764,68700.0
2009-08-12 12:10:00,42.49,42.56,42.44,42.54,140900.0,27.764,27.8097,27.7313,27.7967,140900.0
2009-08-12 12:20:00,42.54,42.54,42.47,42.48,74100.0,27.7967,27.7967,27.7509,27.7575,74100.0
2009-08-12 12:30:00,42.48,42.52,42.42,42.5,44100.0,27.7575,27.7836,27.7183,27.7705,44100.0
2009-08-12 12:40:00,42.49,42.5,42.42,42.44,51000.0,27.764,27.7705,27.7183,27.7313,51000.0
2009-08-12 12:50:00,42.44,42.5,42.42,42.5,84500.0,27.7313,27.7705,27.7183,27.7705,84500.0
2009-08-12 13:00:00,42.5,42.52,42.46,42.51,52400.0,27.7705,27.7836,27.7444,27.7771,52400.0
2009-08-12 13:10:00,42.52,42.61,42.52,42.61,117400.0,27.7836,27.8424,27.7836,27.8424,117400.0
2009-08-12 13:20:00,42.61,42.69,42.61,42.61,68300.0,27.8424,27.8947,27.8424,27.8424,68300.0
2009-08-12 13:30:00,42.61,42.61,42.5,42.53,89800.0,27.8424,27.8424,27.7705,27.7901,89800.0
2009-08-12 13:40:00,42.54,42.58,42.5,42.53,91100.0,27.7967,27.8228,27.7705,27.7901,91100.0
2009-08-12 13:50:00,42.53,42.53,42.45,42.51,106200.0,27.7901,27.7901,27.7379,27.7771,106200.0
2009-08-12 14:00:00,42.51,42.62,42.5,42.58,59700.0,27.7771,27.8489,27.7705,27.8228,59700.0
2009-08-12 14:10:00,42.57,42.79,42.48,42.52,130000.0,27.8163,27.96,27.7575,27.7836,130000.0
2009-08-12 14:20:00,42.53,42.7,42.49,42.5,161900.0,27.7901,27.9012,27.764,27.7705,161900.0
2009-08-12 14:30:00,42.51,42.59,42.43,42.47,172900.0,27.7771,27.8293,27.7248,27.7509,172900.0
2009-08-12 14:40:00,42.48,42.53,42.38,42.48,150400.0,27.7575,27.7901,27.6921,27.7575,150400.0
2009-08-12 14:50:00,42.47,42.82,42.42,42.82,188400.0,27.7509,27.9796,27.7183,27.9796,188400.0
2009-08-12 15:00:00,42.81,42.92,42.74,42.75,204000.0,27.9731,28.045,27.9273,27.9339,204000.0
2009-08-12 15:10:00,42.75,42.87,42.74,42.81,106300.0,27.9339,28.0123,27.9273,27.9731,106300.0
2009-08-12 15:20:00,42.81,42.9,42.75,42.85,187400.0,27.9731,28.0319,27.9339,27.9992,187400.0
2009-08-12 15:30:00,42.84,42.94,42.78,42.84,204800.0,27.9927,28.058,27.9535,27.9927,204800.0
2009-08-12 15:40:00,42.85,42.86,42.64,42.73,440100.0,27.9992,28.0058,27.862,27.9208,440100.0
2009-08-12 15:50:00,42.73,42.75,42.49,42.52,485300.0,27.9208,27.9339,27.764,27.7836,485300.0
2009-08-13 09:30:00,42.63,42.65,42.16,42.47,330900.0,27.8555,27.8685,27.5484,27.7509,330900.0
2009-08-13 09:40:00,42.45,42.59,42.15,42.38,240400.0,27.7379,27.8293,27.5418,27.6921,240400.0
2009-08-13 09:50:00,42.39,42.42,41.86,41.97,403300.0,27.6986,27.7183,27.3523,27.4242,403300.0
2009-08-13 10:00:00,41.96,42.1,41.79,42.07,414000.0,27.4177,27.5092,27.3066,27.4896,414000.0
2009-08-13 10:10:00,42.07,42.61,41.92,42.06,247200.0,27.4896,27.8424,27.3915,27.483,247200.0
2009-08-13 10:20:00,42.07,42.3,42.07,42.08,267400.0,27.4896,27.6398,27.4896,27.4961,267400.0
2009-08-13 10:30:00,42.08,42.23,41.97,42.17,204300.0,27.4961,27.5941,27.4242,27.5549,204300.0
2009-08-13 10:40:00,42.17,42.28,42.14,42.27,127500.0,27.5549,27.6268,27.5353,27.6202,127500.0
2009-08-13 10:50:00,42.26,42.42,42.06,42.35,266400.0,27.6137,27.7183,27.483,27.6725,266400.0
2009-08-13 11:00:00,42.35,42.38,42.07,42.14,118700.0,27.6725,27.6921,27.4896,27.5353,118700.0
2009-08-13 11:10:00,42.12,42.13,41.95,42.0,127200.0,27.5222,27.5288,27.4111,27.4438,127200.0
2009-08-13 11:20:00,42.01,42.01,41.75,41.77,272600.0,27.4503,27.4503,27.2805,27.2935,272600.0
2009-08-13 11:30:00,41.79,41.82,41.64,41.73,168500.0,27.3066,27.3262,27.2086,27.2674,168500.0
2009-08-13 11:40:00,41.72,41.81,41.72,41.75,95800.0,27.2609,27.3197,27.2609,27.2805,95800.0
2009-08-13 11:50:00,41.74,41.83,41.71,41.83,115000.0,27.2739,27.3327,27.2543,27.3327,115000.0
2009-08-13 12:00:00,41.82,41.88,41.78,41.88,65700.0,27.3262,27.3654,27.3001,27.3654,65700.0
2009-08-13 12:10:00,41.88,41.91,41.78,41.86,73000.0,27.3654,27.385,27.3001,27.3523,73000.0
2009-08-13 12:20:00,41.86,41.95,41.86,41.95,145400.0,27.3523,27.4111,27.3523,27.4111,145400.0
2009-08-13 12:30:00,41.95,42.05,41.94,42.03,149900.0,27.4111,27.4765,27.4046,27.4634,149900.0
2009-08-13 12:40:00,42.03,42.04,41.95,42.02,135600.0,27.4634,27.4699,27.4111,27.4569,135600.0
2009-08-13 12:50:00,42.03,42.07,42.02,42.04,132800.0,27.4634,27.4896,27.4569,27.4699,132800.0
2009-08-13 13:00:00,42.05,42.36,42.05,42.34,456200.0,27.4765,27.679,27.4765,27.666,456200.0
2009-08-13 13:10:00,42.34,42.39,42.03,42.06,205700.0,27.666,27.6986,27.4634,27.483,205700.0
2009-08-13 13:20:00,42.06,42.21,42.02,42.14,177700.0,27.483,27.581,27.4569,27.5353,177700.0
2009-08-13 13:30:00,42.14,42.19,42.11,42.17,101300.0,27.5353,27.568,27.5157,27.5549,101300.0
2009-08-13 13:40:00,42.17,42.21,42.17,42.17,114000.0,27.5549,27.581,27.5549,27.5549,114000.0
2009-08-13 13:50:00,42.17,42.25,42.11,42.24,201300.0,27.5549,27.6072,27.5157,27.6006,201300.0
2009-08-13 14:00:00,42.24,42.61,42.05,42.07,89100.0,27.6006,27.8424,27.4765,27.4896,89100.0
2009-08-13 14:10:00,42.06,42.08,41.95,42.07,109900.0,27.483,27.4961,27.4111,27.4896,109900.0
2009-08-13 14:20:00,42.06,42.14,42.06,42.12,100000.0,27.483,27.5353,27.483,27.5222,100000.0
2009-08-13 14:30:00,42.13,42.3,42.12,42.3,139500.0,27.5288,27.6398,27.5222,27.6398,139500.0
2009-08-13 14:40:00,42.29,42.35,42.23,42.23,113700.0,27.6333,27.6725,27.5941,27.5941,113700.0
2009-08-13 14:50:00,42.24,42.24,42.11,42.12,69100.0,27.6006,27.6006,27.5157,27.5222,69100.0
2009-08-13 15:00:00,42.11,42.19,42.06,42.13,93300.0,27.5157,27.568,27.483,27.5288,93300.0
2009-08-13 15:10:00,42.13,42.37,42.13,42.23,285200.0,27.5288,27.6856,27.5288,27.5941,285200.0
2009-08-13 15:20:00,42.23,42.25,42.13,42.18,142600.0,27.5941,27.6072,27.5288,27.5614,142600.0
2009-08-13 15:30:00,42.18,42.26,42.12,42.16,197100.0,27.5614,27.6137,27.5222,27.5484,197100.0
2009-08-13 15:40:00,42.16,42.27,42.15,42.2,281800.0,27.5484,27.6202,27.5418,27.5745,281800.0
2009-08-13 15:50:00,42.2,42.25,42.14,42.23,477000.0,27.5745,27.6072,27.5353,27.5941,477000.0
2009-08-14 09:30:00,42.13,42.65,42.13,42.43,240500.0,27.5288,27.8685,27.5288,27.7248,240500.0
2009-08-14 09:40:00,42.43,42.44,42.19,42.26,196100.0,27.7248,27.7313,27.568,27.6137,196100.0
2009-08-14 09:50:00,42.26,42.29,42.0,42.01,291500.0,27.6137,27.6333,27.4438,27.4503,291500.0
2009-08-14 10:00:00,42.01,42.09,41.82,42.05,310000.0,27.4503,27.5026,27.3262,27.4765,310000.0
2009-08-14 10:10:00,42.06,42.11,41.9,42.08,294200.0,27.483,27.5157,27.3785,27.4961,294200.0
2009-08-14 10:20:00,42.07,42.21,42.04,42.11,214700.0,27.4896,27.581,27.4699,27.5157,214700.0
2009-08-14 10:30:00,42.1,42.29,42.0,42.28,271600.0,27.5092,27.6333,27.4438,27.6268,271600.0
2009-08-14 10:40:00,42.29,42.38,42.25,42.32,284700.0,27.6333,27.6921,27.6072,27.6529,284700.0
2009-08-14 10:50:00,42.32,42.33,42.13,42.26,259700.0,27.6529,27.6594,27.5288,27.6137,259700.0
2009-08-14 11:00:00,42.26,42.28,42.01,42.08,195400.0,27.6137,27.6268,27.4503,27.4961,195400.0
2009-08-14 11:10:00,42.08,42.1,41.97,42.04,158400.0,27.4961,27.5092,27.4242,27.4699,158400.0
2009-08-14 11:20:00,42.03,42.07,41.9,41.9,131400.0,27.4634,27.4896,27.3785,27.3785,131400.0
2009-08-14 11:30:00,41.9,42.06,41.85,42.01,185400.0,27.3785,27.483,27.3458,27.4503,185400.0
2009-08-14 11:40:00,42.02,42.08,41.91,41.91,96500.0,27.4569,27.4961,27.385,27.385,96500.0
2009-08-14 11:50:00,41.91,41.98,41.81,41.93,135900.0,27.385,27.4307,27.3197,27.3981,135900.0
2009-08-14 12:00:00,41.93,42.08,41.93,42.07,96700.0,27.3981,27.4961,27.3981,27.4896,96700.0
2009-08-14 12:10:00,42.07,42.1,41.98,42.09,112000.0,27.4896,27.5092,27.4307,27.5026,112000.0
2009-08-14 12:20:00,42.09,42.09,41.96,41.96,49900.0,27.5026,27.5026,27.4177,27.4177,49900.0
2009-08-14 12:30:00,41.96,41.96,41.89,41.95,46100.0,27.4177,27.4177,27.3719,27.4111,46100.0
2009-08-14 12:40:00,41.95,42.06,41.91,42.06,87800.0,27.4111,27.483,27.385,27.483,87800.0
2009-08-14 12:50:00,42.06,42.14,42.02,42.11,133000.0,27.483,27.5353,27.4569,27.5157,133000.0
2009-08-14 13:00:00,42.11,42.11,42.0,42.05,97000.0,27.5157,27.5157,27.4438,27.4765,97000.0
2009-08-14 13:10:00,42.06,42.14,42.03,42.11,112100.0,27.483,27.5353,27.4634,27.5157,112100.0
2009-08-14 13:20:00,42.11,42.14,42.02,42.13,57200.0,27.5157,27.5353,27.4569,27.5288,57200.0
2009-08-14 13:30:00,42.13,42.13,42.0,42.0,58900.0,27.5288,27.5288,27.4438,27.4438,58900.0
2009-08-14 13:40:00,42.01,42.06,41.97,41.99,58700.0,27.4503,27.483,27.4242,27.4373,58700.0
2009-08-14 13:50:00,41.98,42.02,41.95,42.01,73200.0,27.4307,27.4569,27.4111,27.4503,73200.0
2009-08-14 14:00:00,42.01,42.03,41.88,41.88,73200.0,27.4503,27.4634,27.3654,27.3654,73200.0
2009-08-14 14:10:00,41.89,41.95,41.85,41.93,63000.0,27.3719,27.4111,27.3458,27.3981,63000.0
2009-08-14 14:20:00,41.92,41.95,41.88,41.93,95800.0,27.3915,27.4111,27.3654,27.3981,95800.0
2009-08-14 14:30:00,41.93,42.01,41.88,41.96,136600.0,27.3981,27.4503,27.3654,27.4177,136600.0
2009-08-14 14:40:00,41.96,42.05,41.92,41.96,88300.0,27.4177,27.4765,27.3915,27.4177,88300.0
2009-08-14 14:50:00,41.95,42.02,41.86,41.92,127600.0,27.4111,27.4569,27.3523,27.3915,127600.0
2009-08-14 15:00:00,41.91,41.95,41.89,41.9,100500.0,27.385,27.4111,27.3719,27.3785,100500.0
2009-08-14 15:10:00,41.9,41.92,41.81,41.86,95100.0,27.3785,27.3915,27.3197,27.3523,95100.0
2009-08-14 15:20:00,41.87,41.88,41.75,41.76,142100.0,27.3589,27.3654,27.2805,27.287,142100.0
2009-08-14 15:30:00,41.76,41.89,41.76,41.87,297600.0,27.287,27.3719,27.287,27.3589,297600.0
2009-08-14 15:40:00,41.87,41.92,41.8,41.87,432000.0,27.3589,27.3915,27.3131,27.3589,432000.0
2009-08-14 15:50:00,41.86,42.01,41.81,42.01,602700.0,27.3523,27.4503,27.3197,27.4503,602700.0
2009-08-17 09:30:00,41.3,41.68,41.21,41.4,378800.0,26.9864,27.2347,26.9276,27.0518,378800.0
2009-08-17 09:40:00,41.3,41.65,41.28,41.64,189900.0,26.9864,27.2151,26.9733,27.2086,189900.0
2009-08-17 09:50:00,41.63,41.74,41.59,41.61,162400.0,27.202,27.2739,27.1759,27.189,162400.0
2009-08-17 10:00:00,41.6,41.68,41.5,41.52,173500.0,27.1824,27.2347,27.1171,27.1302,173500.0
2009-08-17 10:10:00,41.5,41.57,41.3,41.42,184500.0,27.1171,27.1628,26.9864,27.0648,184500.0
2009-08-17 10:20:00,41.42,41.51,41.27,41.5,248800.0,27.0648,27.1236,26.9668,27.1171,248800.0
2009-08-17 10:30:00,41.5,41.63,41.49,41.5,256300.0,27.1171,27.202,27.1106,27.1171,256300.0
2009-08-17 10:40:00,41.5,41.53,41.37,41.43,225700.0,27.1171,27.1367,27.0322,27.0714,225700.0
2009-08-17 10:50:00,41.42,41.5,41.37,41.45,198400.0,27.0648,27.1171,27.0322,27.0844,198400.0
2009-08-17 11:00:00,41.45,41.49,41.34,41.35,154300.0,27.0844,27.1106,27.0126,27.0191,154300.0
2009-08-17 11:10:00,41.35,41.42,41.34,41.39,150800.0,27.0191,27.0648,27.0126,27.0452,150800.0
2009-08-17 11:20:00,41.39,41.42,41.36,41.37,134200.0,27.0452,27.0648,27.0256,27.0322,134200.0
2009-08-17 11:30:00,41.37,41.38,41.32,41.36,130600.0,27.0322,27.0387,26.9995,27.0256,130600.0
2009-08-17 11:40:00,41.36,41.5,41.35,41.45,159500.0,27.0256,27.1171,27.0191,27.0844,159500.0
2009-08-17 11:50:00,41.45,41.55,41.41,41.52,161100.0,27.0844,27.1498,27.0583,27.1302,161100.0
2009-08-17 12:00:00,41.53,41.57,41.39,41.41,127100.0,27.1367,27.1628,27.0452,27.0583,127100.0
2009-08-17 12:10:00,41.41,41.55,41.41,41.52,139100.0,27.0583,27.1498,27.0583,27.1302,139100.0
2009-08-17 12:20:00,41.53,41.62,41.52,41.62,70300.0,27.1367,27.1955,27.1302,27.1955,70300.0
2009-08-17 12:30:00,41.61,41.72,41.59,41.71,85000.0,27.189,27.2609,27.1759,27.2543,85000.0
2009-08-17 12:40:00,41.71,41.74,41.61,41.72,155800.0,27.2543,27.2739,27.189,27.2609,155800.0
2009-08-17 12:50:00,41.71,41.72,41.58,41.59,71400.0,27.2543,27.2609,27.1694,27.1759,71400.0
2009-08-17 13:00:00,41.58,41.58,41.43,41.53,116300.0,27.1694,27.1694,27.0714,27.1367,116300.0
2009-08-17 13:10:00,41.53,41.54,41.48,41.53,98600.0,27.1367,27.1432,27.104,27.1367,98600.0
2009-08-17 13:20:00,41.53,41.57,41.49,41.56,56700.0,27.1367,27.1628,27.1106,27.1563,56700.0
2009-08-17 13:30:00,41.56,41.6,41.5,41.55,83300.0,27.1563,27.1824,27.1171,27.1498,83300.0
2009-08-17 13:40:00,41.55,41.62,41.51,41.55,127800.0,27.1498,27.1955,27.1236,27.1498,127800.0
2009-08-17 13:50:00,41.54,41.63,41.53,41.62,102100.0,27.1432,27.202,27.1367,27.1955,102100.0
2009-08-17 14:00:00,41.62,41.63,41.53,41.56,81500.0,27.1955,27.202,27.1367,27.1563,81500.0
2009-08-17 14:10:00,41.56,41.62,41.53,41.53,90600.0,27.1563,27.1955,27.1367,27.1367,90600.0
2009-08-17 14:20:00,41.53,41.54,41.41,41.52,107400.0,27.1367,27.1432,27.0583,27.1302,107400.0
2009-08-17 14:30:00,41.52,41.56,41.48,41.49,103600.0,27.1302,27.1563,27.104,27.1106,103600.0
2009-08-17 14:40:00,41.49,41.51,41.4,41.41,84700.0,27.1106,27.1236,27.0518,27.0583,84700.0
2009-08-17 14:50:00,41.41,41.46,41.38,41.42,115800.0,27.0583,27.091,27.0387,27.0648,115800.0
2009-08-17 15:00:00,41.42,41.49,41.38,41.47,152200.0,27.0648,27.1106,27.0387,27.0975,152200.0
2009-08-17 15:10:00,41.46,41.48,41.35,41.4,244300.0,27.091,27.104,27.0191,27.0518,244300.0
2009-08-17 15:20:00,41.4,41.41,41.22,41.29,327600.0,27.0518,27.0583,26.9341,26.9799,327600.0
2009-08-17 15:30:00,41.29,41.4,41.25,41.4,220300.0,26.9799,27.0518,26.9537,27.0518,220300.0
2009-08-17 15:40:00,41.39,41.42,41.29,41.38,628100.0,27.0452,27.0648,26.9799,27.0387,628100.0
2009-08-17 15:50:00,41.38,41.46,41.33,41.38,785400.0,27.0387,27.091,27.006,27.0387,785400.0
2009-08-18 09:30:00,43.58,44.19,43.41,43.52,2409300.0,28.5855,28.9856,28.4739,28.5461,2409300.0
2009-08-18 09:40:00,43.52,43.71,43.19,43.4,1349500.0,28.5461,28.6707,28.3296,28.4674,1349500.0
2009-08-18 09:50:00,43.39,43.75,43.31,43.5,934400.0,28.4608,28.697,28.4083,28.533,934400.0
2009-08-18 10:00:00,43.51,43.77,43.44,43.68,623900.0,28.5395,28.7101,28.4936,28.651,623900.0
2009-08-18 10:10:00,43.69,43.75,43.5,43.62,658100.0,28.6576,28.697,28.533,28.6117,658100.0
2009-08-18 10:20:00,43.62,43.65,43.5,43.62,513600.0,28.6117,28.6314,28.533,28.6117,513600.0
2009-08-18 10:30:00,43.62,44.05,43.56,44.01,841700.0,28.6117,28.8937,28.5723,28.8675,841700.0
2009-08-18 10:40:00,44.02,44.31,43.91,44.11,1561200.0,28.8741,29.0643,28.8019,28.9331,1561200.0
2009-08-18 10:50:00,44.12,44.23,44.06,44.18,534800.0,28.9397,29.0118,28.9003,28.979,534800.0
2009-08-18 11:00:00,44.19,44.49,44.14,44.48,743000.0,28.9856,29.1823,28.9528,29.1758,743000.0
2009-08-18 11:10:00,44.49,44.57,44.38,44.44,627000.0,29.1823,29.2348,29.1102,29.1496,627000.0
2009-08-18 11:20:00,44.45,44.49,44.31,44.32,352400.0,29.1561,29.1823,29.0643,29.0708,352400.0
2009-08-18 11:30:00,44.33,44.5,44.3,44.44,459300.0,29.0774,29.1889,29.0577,29.1496,459300.0
2009-08-18 11:40:00,44.44,44.45,44.31,44.35,350800.0,29.1496,29.1561,29.0643,29.0905,350800.0
2009-08-18 11:50:00,44.34,44.37,44.19,44.23,411200.0,29.084,29.1036,28.9856,29.0118,411200.0
2009-08-18 12:00:00,44.22,44.37,44.2,44.29,385700.0,29.0052,29.1036,28.9921,29.0512,385700.0
2009-08-18 12:10:00,44.29,44.31,44.18,44.2,244100.0,29.0512,29.0643,28.979,28.9921,244100.0
2009-08-18 12:20:00,44.2,44.27,44.17,44.24,286000.0,28.9921,29.038,28.9724,29.0184,286000.0
2009-08-18 12:30:00,44.25,44.31,44.19,44.27,137400.0,29.0249,29.0643,28.9856,29.038,137400.0
2009-08-18 12:40:00,44.26,44.43,44.25,44.42,158100.0,29.0315,29.143,29.0249,29.1364,158100.0
2009-08-18 12:50:00,44.42,44.43,44.38,44.39,181000.0,29.1364,29.143,29.1102,29.1168,181000.0
2009-08-18 13:00:00,44.4,44.41,44.33,44.39,274600.0,29.1233,29.1299,29.0774,29.1168,274600.0
2009-08-18 13:10:00,44.4,44.41,44.33,44.35,148300.0,29.1233,29.1299,29.0774,29.0905,148300.0
2009-08-18 13:20:00,44.35,44.38,44.33,44.36,75300.0,29.0905,29.1102,29.0774,29.0971,75300.0
2009-08-18 13:30:00,44.37,44.43,44.28,44.29,214300.0,29.1036,29.143,29.0446,29.0512,214300.0
2009-08-18 13:40:00,44.29,44.35,44.27,44.32,241500.0,29.0512,29.0905,29.038,29.0708,241500.0
2009-08-18 13:50:00,44.31,44.33,44.28,44.32,133700.0,29.0643,29.0774,29.0446,29.0708,133700.0
2009-08-18 14:00:00,44.33,44.38,44.29,44.3,110200.0,29.0774,29.1102,29.0512,29.0577,110200.0
2009-08-18 14:10:00,44.31,44.35,44.29,44.31,72800.0,29.0643,29.0905,29.0512,29.0643,72800.0
2009-08-18 14:20:00,44.31,44.39,44.3,44.39,91100.0,29.0643,29.1168,29.0577,29.1168,91100.0
2009-08-18 14:30:00,44.39,44.43,44.33,44.35,279100.0,29.1168,29.143,29.0774,29.0905,279100.0
2009-08-18 14:40:00,44.36,44.48,44.35,44.47,204800.0,29.0971,29.1758,29.0905,29.1692,204800.0
2009-08-18 14:50:00,44.47,44.48,44.36,44.39,102700.0,29.1692,29.1758,29.0971,29.1168,102700.0
2009-08-18 15:00:00,44.39,44.43,44.31,44.32,141900.0,29.1168,29.143,29.0643,29.0708,141900.0
2009-08-18 15:10:00,44.32,44.36,44.2,44.35,355100.0,29.0708,29.0971,28.9921,29.0905,355100.0
2009-08-18 15:20:00,44.35,44.36,44.25,44.32,198000.0,29.0905,29.0971,29.0249,29.0708,198000.0
2009-08-18 15:30:00,44.32,44.34,44.25,44.28,328400.0,29.0708,29.084,29.0249,29.0446,328400.0
2009-08-18 15:40:00,44.28,44.37,44.28,44.34,430500.0,29.0446,29.1036,29.0446,29.084,430500.0
2009-08-18 15:50:00,44.34,44.44,44.23,44.32,1373200.0,29.084,29.1496,29.0118,29.0708,1373200.0
2009-08-19 09:30:00,44.0,45.01,43.95,44.78,1717500.0,28.8609,29.5234,28.8281,29.3726,1717500.0
2009-08-19 09:40:00,44.77,45.0,44.71,44.88,1075400.0,29.366,29.5169,29.3267,29.4382,1075400.0
2009-08-19 09:50:00,44.89,45.0,44.72,44.91,695100.0,29.4447,29.5169,29.3332,29.4578,695100.0
2009-08-19 10:00:00,44.91,45.43,44.91,45.33,1183600.0,29.4578,29.7989,29.4578,29.7333,1183600.0
2009-08-19 10:10:00,45.33,45.59,45.25,45.28,956800.0,29.7333,29.9039,29.6809,29.7005,956800.0
2009-08-19 10:20:00,45.28,45.37,45.1,45.19,541700.0,29.7005,29.7596,29.5825,29.6415,541700.0
2009-08-19 10:30:00,45.19,45.63,45.19,45.47,729800.0,29.6415,29.9301,29.6415,29.8252,729800.0
2009-08-19 10:40:00,45.48,45.59,45.35,45.44,359500.0,29.8317,29.9039,29.7464,29.8055,359500.0
2009-08-19 10:50:00,45.44,45.49,45.29,45.44,315200.0,29.8055,29.8383,29.7071,29.8055,315200.0
2009-08-19 11:00:00,45.44,45.54,45.3,45.37,336400.0,29.8055,29.8711,29.7137,29.7596,336400.0
2009-08-19 11:10:00,45.38,45.42,45.22,45.27,281800.0,29.7661,29.7924,29.6612,29.694,281800.0
2009-08-19 11:20:00,45.26,45.27,45.08,45.12,317000.0,29.6874,29.694,29.5693,29.5956,317000.0
2009-08-19 11:30:00,45.13,45.23,44.99,45.0,337100.0,29.6021,29.6677,29.5103,29.5169,337100.0
2009-08-19 11:40:00,45.0,45.2,45.0,45.18,221900.0,29.5169,29.6481,29.5169,29.6349,221900.0
2009-08-19 11:50:00,45.17,45.47,45.14,45.35,369200.0,29.6284,29.8252,29.6087,29.7464,369200.0
2009-08-19 12:00:00,45.36,45.44,45.22,45.39,339900.0,29.753,29.8055,29.6612,29.7727,339900.0
2009-08-19 12:10:00,45.39,45.5,45.25,45.3,273600.0,29.7727,29.8448,29.6809,29.7137,273600.0
2009-08-19 12:20:00,45.3,45.47,45.29,45.32,192300.0,29.7137,29.8252,29.7071,29.7268,192300.0
2009-08-19 12:30:00,45.33,45.43,45.2,45.35,146500.0,29.7333,29.7989,29.6481,29.7464,146500.0
2009-08-19 12:40:00,45.37,45.4,45.24,45.24,173800.0,29.7596,29.7792,29.6743,29.6743,173800.0
2009-08-19 12:50:00,45.26,45.36,45.14,45.2,221700.0,29.6874,29.753,29.6087,29.6481,221700.0
2009-08-19 13:00:00,45.2,45.21,45.08,45.2,143000.0,29.6481,29.6546,29.5693,29.6481,143000.0
2009-08-19 13:10:00,45.2,45.26,45.12,45.15,186700.0,29.6481,29.6874,29.5956,29.6153,186700.0
2009-08-19 13:20:00,45.15,45.22,45.09,45.11,129300.0,29.6153,29.6612,29.5759,29.589,129300.0
2009-08-19 13:30:00,45.11,45.19,45.04,45.12,170200.0,29.589,29.6415,29.5431,29.5956,170200.0
2009-08-19 13:40:00,45.12,45.18,45.1,45.14,118100.0,29.5956,29.6349,29.5825,29.6087,118100.0
2009-08-19 13:50:00,45.15,45.15,45.05,45.11,103200.0,29.6153,29.6153,29.5497,29.589,103200.0
2009-08-19 14:00:00,45.11,45.16,45.0,45.04,122000.0,29.589,29.6218,29.5169,29.5431,122000.0
2009-08-19 14:10:00,45.03,45.09,45.0,45.04,124500.0,29.5365,29.5759,29.5169,29.5431,124500.0
2009-08-19 14:20:00,45.04,45.14,45.01,45.11,206600.0,29.5431,29.6087,29.5234,29.589,206600.0
2009-08-19 14:30:00,45.11,45.15,45.07,45.08,170300.0,29.589,29.6153,29.5628,29.5693,170300.0
2009-08-19 14:40:00,45.07,45.16,45.04,45.12,127700.0,29.5628,29.6218,29.5431,29.5956,127700.0
2009-08-19 14:50:00,45.12,45.2,45.06,45.14,167100.0,29.5956,29.6481,29.5562,29.6087,167100.0
2009-08-19 15:00:00,45.13,45.16,44.94,44.99,319900.0,29.6021,29.6218,29.4775,29.5103,319900.0
2009-08-19 15:10:00,44.99,44.99,44.87,44.97,266700.0,29.5103,29.5103,29.4316,29.4972,266700.0
2009-08-19 15:20:00,44.97,45.1,44.94,45.06,243600.0,29.4972,29.5825,29.4775,29.5562,243600.0
2009-08-19 15:30:00,45.06,45.14,44.99,45.13,251800.0,29.5562,29.6087,29.5103,29.6021,251800.0
2009-08-19 15:40:00,45.13,45.13,44.92,44.97,393100.0,29.6021,29.6021,29.4644,29.4972,393100.0
2009-08-19 15:50:00,44.97,45.09,44.95,45.08,562900.0,29.4972,29.5759,29.4841,29.5693,562900.0
2009-08-20 09:30:00,44.89,45.24,44.71,45.07,684300.0,29.4447,29.6743,29.3267,29.5628,684300.0
2009-08-20 09:40:00,45.08,45.18,44.99,45.07,488400.0,29.5693,29.6349,29.5103,29.5628,488400.0
2009-08-20 09:50:00,45.07,45.25,45.03,45.24,342000.0,29.5628,29.6809,29.5365,29.6743,342000.0
2009-08-20 10:00:00,45.25,45.28,45.04,45.13,438900.0,29.6809,29.7005,29.5431,29.6021,438900.0
2009-08-20 10:10:00,45.13,45.24,45.08,45.17,197700.0,29.6021,29.6743,29.5693,29.6284,197700.0
2009-08-20 10:20:00,45.17,45.23,45.08,45.18,178100.0,29.6284,29.6677,29.5693,29.6349,178100.0
2009-08-20 10:30:00,45.18,45.44,45.18,45.41,282500.0,29.6349,29.8055,29.6349,29.7858,282500.0
2009-08-20 10:40:00,45.41,45.49,45.38,45.42,215200.0,29.7858,29.8383,29.7661,29.7924,215200.0
2009-08-20 10:50:00,45.43,45.44,45.28,45.29,110800.0,29.7989,29.8055,29.7005,29.7071,110800.0
2009-08-20 11:00:00,45.29,45.34,45.23,45.28,131800.0,29.7071,29.7399,29.6677,29.7005,131800.0
2009-08-20 11:10:00,45.28,45.35,45.15,45.21,119600.0,29.7005,29.7464,29.6153,29.6546,119600.0
2009-08-20 11:20:00,45.21,45.3,45.18,45.2,180900.0,29.6546,29.7137,29.6349,29.6481,180900.0
2009-08-20 11:30:00,45.2,45.26,45.06,45.15,170700.0,29.6481,29.6874,29.5562,29.6153,170700.0
2009-08-20 11:40:00,45.15,45.21,45.1,45.14,53600.0,29.6153,29.6546,29.5825,29.6087,53600.0
2009-08-20 11:50:00,45.13,45.18,45.04,45.18,120500.0,29.6021,29.6349,29.5431,29.6349,120500.0
2009-08-20 12:00:00,45.17,45.24,45.15,45.21,57800.0,29.6284,29.6743,29.6153,29.6546,57800.0
2009-08-20 12:10:00,45.22,45.26,45.18,45.25,61200.0,29.6612,29.6874,29.6349,29.6809,61200.0
2009-08-20 12:20:00,45.26,45.27,45.21,45.25,57100.0,29.6874,29.694,29.6546,29.6809,57100.0
2009-08-20 12:30:00,45.25,45.33,45.17,45.33,162600.0,29.6809,29.7333,29.6284,29.7333,162600.0
2009-08-20 12:40:00,45.33,45.48,45.32,45.47,169200.0,29.7333,29.8317,29.7268,29.8252,169200.0
2009-08-20 12:50:00,45.47,45.49,45.39,45.43,89400.0,29.8252,29.8383,29.7727,29.7989,89400.0
2009-08-20 13:00:00,45.42,45.42,45.28,45.29,116000.0,29.7924,29.7924,29.7005,29.7071,116000.0
2009-08-20 13:10:00,45.29,45.5,45.19,45.21,234300.0,29.7071,29.8448,29.6415,29.6546,234300.0
2009-08-20 13:20:00,45.21,45.26,45.14,45.24,118300.0,29.6546,29.6874,29.6087,29.6743,118300.0
2009-08-20 13:30:00,45.24,45.3,45.2,45.25,72900.0,29.6743,29.7137,29.6481,29.6809,72900.0
2009-08-20 13:40:00,45.25,45.25,45.03,45.04,138100.0,29.6809,29.6809,29.5365,29.5431,138100.0
2009-08-20 13:50:00,45.03,45.18,45.03,45.13,83900.0,29.5365,29.6349,29.5365,29.6021,83900.0
2009-08-20 14:00:00,45.13,45.21,45.12,45.19,101700.0,29.6021,29.6546,29.5956,29.6415,101700.0
2009-08-20 14:10:00,45.19,45.23,45.16,45.19,67100.0,29.6415,29.6677,29.6218,29.6415,67100.0
2009-08-20 14:20:00,45.2,45.22,45.16,45.16,74900.0,29.6481,29.6612,29.6218,29.6218,74900.0
2009-08-20 14:30:00,45.17,45.18,45.03,45.09,124600.0,29.6284,29.6349,29.5365,29.5759,124600.0
2009-08-20 14:40:00,45.09,45.1,45.04,45.08,88200.0,29.5759,29.5825,29.5431,29.5693,88200.0
2009-08-20 14:50:00,45.08,45.13,45.08,45.08,60000.0,29.5693,29.6021,29.5693,29.5693,60000.0
2009-08-20 15:00:00,45.08,45.23,45.08,45.18,169500.0,29.5693,29.6677,29.5693,29.6349,169500.0
2009-08-20 15:10:00,45.17,45.21,45.16,45.17,69300.0,29.6284,29.6546,29.6218,29.6284,69300.0
2009-08-20 15:20:00,45.17,45.29,45.16,45.28,147600.0,29.6284,29.7071,29.6218,29.7005,147600.0
2009-08-20 15:30:00,45.28,45.41,45.28,45.28,297100.0,29.7005,29.7858,29.7005,29.7005,297100.0
2009-08-20 15:40:00,45.28,45.33,45.26,45.28,377900.0,29.7005,29.7333,29.6874,29.7005,377900.0
2009-08-20 15:50:00,45.28,45.33,45.22,45.28,442100.0,29.7005,29.7333,29.6612,29.7005,442100.0
2009-08-21 09:30:00,45.6,45.79,45.16,45.23,941000.0,29.9104,30.0351,29.6218,29.6677,941000.0
2009-08-21 09:40:00,45.24,45.52,45.24,45.33,219000.0,29.6743,29.858,29.6743,29.7333,219000.0
2009-08-21 09:50:00,45.35,45.35,45.13,45.33,185800.0,29.7464,29.7464,29.6021,29.7333,185800.0
2009-08-21 10:00:00,45.32,45.8,45.32,45.65,390200.0,29.7268,30.0416,29.7268,29.9432,390200.0
2009-08-21 10:10:00,45.65,45.79,45.49,45.7,245000.0,29.9432,30.0351,29.8383,29.976,245000.0
2009-08-21 10:20:00,45.69,45.7,45.5,45.52,138500.0,29.9695,29.976,29.8448,29.858,138500.0
2009-08-21 10:30:00,45.52,45.55,45.45,45.51,121900.0,29.858,29.8776,29.812,29.8514,121900.0
2009-08-21 10:40:00,45.52,45.57,45.45,45.5,119800.0,29.858,29.8908,29.812,29.8448,119800.0
2009-08-21 10:50:00,45.51,45.65,45.47,45.62,121500.0,29.8514,29.9432,29.8252,29.9235,121500.0
2009-08-21 11:00:00,45.62,45.65,45.51,45.59,69000.0,29.9235,29.9432,29.8514,29.9039,69000.0
2009-08-21 11:10:00,45.59,45.59,45.52,45.56,71000.0,29.9039,29.9039,29.858,29.8842,71000.0
2009-08-21 11:20:00,45.55,45.72,45.55,45.67,77700.0,29.8776,29.9891,29.8776,29.9563,77700.0
2009-08-21 11:30:00,45.67,45.79,45.65,45.78,113700.0,29.9563,30.0351,29.9432,30.0285,113700.0
2009-08-21 11:40:00,45.78,45.83,45.71,45.81,84000.0,30.0285,30.0613,29.9826,30.0482,84000.0
2009-08-21 11:50:00,45.81,45.82,45.69,45.71,59100.0,30.0482,30.0547,29.9695,29.9826,59100.0
2009-08-21 12:00:00,45.7,45.79,45.68,45.75,59900.0,29.976,30.0351,29.9629,30.0088,59900.0
2009-08-21 12:10:00,45.76,45.84,45.76,45.8,65800.0,30.0154,30.0679,30.0154,30.0416,65800.0
2009-08-21 12:20:00,45.81,45.87,45.77,45.78,78400.0,30.0482,30.0875,30.0219,30.0285,78400.0
2009-08-21 12:30:00,45.77,45.82,45.75,45.79,58900.0,30.0219,30.0547,30.0088,30.0351,58900.0
2009-08-21 12:40:00,45.78,45.83,45.78,45.83,43500.0,30.0285,30.0613,30.0285,30.0613,43500.0
2009-08-21 12:50:00,45.83,45.83,45.73,45.77,90700.0,30.0613,30.0613,29.9957,30.0219,90700.0
2009-08-21 13:00:00,45.77,45.79,45.7,45.7,63600.0,30.0219,30.0351,29.976,29.976,63600.0
2009-08-21 13:10:00,45.7,45.72,45.64,45.68,51600.0,29.976,29.9891,29.9367,29.9629,51600.0
2009-08-21 13:20:00,45.69,45.7,45.6,45.65,54800.0,29.9695,29.976,29.9104,29.9432,54800.0
2009-08-21 13:30:00,45.64,45.64,45.56,45.58,71900.0,29.9367,29.9367,29.8842,29.8973,71900.0
2009-08-21 13:40:00,45.58,45.59,45.49,45.49,85700.0,29.8973,29.9039,29.8383,29.8383,85700.0
2009-08-21 13:50:00,45.48,45.49,45.4,45.46,112100.0,29.8317,29.8383,29.7792,29.8186,112100.0
2009-08-21 14:00:00,45.46,45.5,45.42,45.48,76100.0,29.8186,29.8448,29.7924,29.8317,76100.0
2009-08-21 14:10:00,45.47,45.55,45.47,45.49,62400.0,29.8252,29.8776,29.8252,29.8383,62400.0
2009-08-21 14:20:00,45.5,45.51,45.43,45.51,57600.0,29.8448,29.8514,29.7989,29.8514,57600.0
2009-08-21 14:30:00,45.51,45.54,45.46,45.53,116900.0,29.8514,29.8711,29.8186,29.8645,116900.0
2009-08-21 14:40:00,45.53,45.53,45.45,45.46,57700.0,29.8645,29.8645,29.812,29.8186,57700.0
2009-08-21 14:50:00,45.45,45.48,45.39,45.47,155000.0,29.812,29.8317,29.7727,29.8252,155000.0
2009-08-21 15:00:00,45.48,45.59,45.44,45.59,131500.0,29.8317,29.9039,29.8055,29.9039,131500.0
2009-08-21 15:10:00,45.58,45.73,45.54,45.64,174500.0,29.8973,29.9957,29.8711,29.9367,174500.0
2009-08-21 15:20:00,45.64,45.7,45.59,45.69,112600.0,29.9367,29.976,29.9039,29.9695,112600.0
2009-08-21 15:30:00,45.69,45.72,45.62,45.66,150800.0,29.9695,29.9891,29.9235,29.9498,150800.0
2009-08-21 15:40:00,45.67,45.7,45.59,45.6,345900.0,29.9563,29.976,29.9039,29.9104,345900.0
2009-08-21 15:50:00,45.6,45.67,45.56,45.63,396800.0,29.9104,29.9563,29.8842,29.9301,396800.0
2009-08-24 09:30:00,45.85,45.89,45.49,45.64,239900.0,30.0744,30.1006,29.8383,29.9367,239900.0
2009-08-24 09:40:00,45.63,45.64,45.35,45.35,238500.0,29.9301,29.9367,29.7464,29.7464,238500.0
2009-08-24 09:50:00,45.35,45.59,45.33,45.53,271400.0,29.7464,29.9039,29.7333,29.8645,271400.0
2009-08-24 10:00:00,45.52,45.7,45.51,45.69,148100.0,29.858,29.976,29.8514,29.9695,148100.0
2009-08-24 10:10:00,45.68,45.68,45.55,45.56,102000.0,29.9629,29.9629,29.8776,29.8842,102000.0
2009-08-24 10:20:00,45.56,45.6,45.48,45.53,134200.0,29.8842,29.9104,29.8317,29.8645,134200.0
2009-08-24 10:30:00,45.52,45.54,45.37,45.4,137000.0,29.858,29.8711,29.7596,29.7792,137000.0
2009-08-24 10:40:00,45.4,45.55,45.4,45.48,62600.0,29.7792,29.8776,29.7792,29.8317,62600.0
2009-08-24 10:50:00,45.49,45.57,45.49,45.55,52700.0,29.8383,29.8908,29.8383,29.8776,52700.0
2009-08-24 11:00:00,45.55,45.64,45.51,45.64,88500.0,29.8776,29.9367,29.8514,29.9367,88500.0
2009-08-24 11:10:00,45.64,45.67,45.63,45.66,43500.0,29.9367,29.9563,29.9301,29.9498,43500.0
2009-08-24 11:20:00,45.66,45.7,45.63,45.65,90200.0,29.9498,29.976,29.9301,29.9432,90200.0
2009-08-24 11:30:00,45.65,45.66,45.57,45.64,119900.0,29.9432,29.9498,29.8908,29.9367,119900.0
2009-08-24 11:40:00,45.64,45.67,45.6,45.62,57700.0,29.9367,29.9563,29.9104,29.9235,57700.0
2009-08-24 11:50:00,45.61,45.62,45.58,45.6,53800.0,29.917,29.9235,29.8973,29.9104,53800.0
2009-08-24 12:00:00,45.6,45.65,45.59,45.61,50100.0,29.9104,29.9432,29.9039,29.917,50100.0
2009-08-24 12:10:00,45.62,45.63,45.54,45.55,63800.0,29.9235,29.9301,29.8711,29.8776,63800.0
2009-08-24 12:20:00,45.54,45.59,45.52,45.57,51000.0,29.8711,29.9039,29.858,29.8908,51000.0
2009-08-24 12:30:00,45.56,45.64,45.56,45.63,39400.0,29.8842,29.9367,29.8842,29.9301,39400.0
2009-08-24 12:40:00,45.64,45.67,45.54,45.54,93400.0,29.9367,29.9563,29.8711,29.8711,93400.0
2009-08-24 12:50:00,45.55,45.55,45.47,45.5,92800.0,29.8776,29.8776,29.8252,29.8448,92800.0
2009-08-24 13:00:00,45.5,45.51,45.33,45.35,173000.0,29.8448,29.8514,29.7333,29.7464,173000.0
2009-08-24 13:10:00,45.34,45.42,45.32,45.36,128200.0,29.7399,29.7924,29.7268,29.753,128200.0
2009-08-24 13:20:00,45.36,45.4,45.29,45.29,115900.0,29.753,29.7792,29.7071,29.7071,115900.0
2009-08-24 13:30:00,45.29,45.41,45.28,45.4,77800.0,29.7071,29.7858,29.7005,29.7792,77800.0
2009-08-24 13:40:00,45.39,45.41,45.37,45.38,100500.0,29.7727,29.7858,29.7596,29.7661,100500.0
2009-08-24 13:50:00,45.38,45.39,45.33,45.36,37500.0,29.7661,29.7727,29.7333,29.753,37500.0
2009-08-24 14:00:00,45.35,45.39,45.32,45.36,60600.0,29.7464,29.7727,29.7268,29.753,60600.0
2009-08-24 14:10:00,45.35,45.41,45.35,45.39,52300.0,29.7464,29.7858,29.7464,29.7727,52300.0
2009-08-24 14:20:00,45.39,45.4,45.33,45.36,78300.0,29.7727,29.7792,29.7333,29.753,78300.0
2009-08-24 14:30:00,45.35,45.38,45.31,45.36,55500.0,29.7464,29.7661,29.7202,29.753,55500.0
2009-08-24 14:40:00,45.36,45.38,45.32,45.35,43300.0,29.753,29.7661,29.7268,29.7464,43300.0
2009-08-24 14:50:00,45.35,45.41,45.35,45.35,82200.0,29.7464,29.7858,29.7464,29.7464,82200.0
2009-08-24 15:00:00,45.35,45.37,45.19,45.21,120600.0,29.7464,29.7596,29.6415,29.6546,120600.0
2009-08-24 15:10:00,45.21,45.26,45.15,45.17,110200.0,29.6546,29.6874,29.6153,29.6284,110200.0
2009-08-24 15:20:00,45.16,45.34,45.15,45.3,113000.0,29.6218,29.7399,29.6153,29.7137,113000.0
2009-08-24 15:30:00,45.31,45.39,45.21,45.22,208200.0,29.7202,29.7727,29.6546,29.6612,208200.0
2009-08-24 15:40:00,45.22,45.25,45.09,45.17,296900.0,29.6612,29.6809,29.5759,29.6284,296900.0
2009-08-24 15:50:00,45.16,45.29,45.14,45.21,356900.0,29.6218,29.7071,29.6087,29.6546,356900.0
2009-08-25 09:30:00,45.57,45.67,45.27,45.47,393100.0,29.8908,29.9563,29.694,29.8252,393100.0
2009-08-25 09:40:00,45.47,45.71,45.42,45.71,293700.0,29.8252,29.9826,29.7924,29.9826,293700.0
2009-08-25 09:50:00,45.72,46.09,45.67,46.07,331600.0,29.9891,30.2318,29.9563,30.2187,331600.0
2009-08-25 10:00:00,46.08,46.56,46.07,46.45,979600.0,30.2253,30.5401,30.2187,30.468,979600.0
2009-08-25 10:10:00,46.44,46.61,46.15,46.21,491400.0,30.4614,30.5729,30.2712,30.3105,491400.0
2009-08-25 10:20:00,46.2,46.38,46.2,46.29,258300.0,30.304,30.4221,30.304,30.363,258300.0
2009-08-25 10:30:00,46.3,46.48,46.26,46.46,253100.0,30.3696,30.4876,30.3433,30.4745,253100.0
2009-08-25 10:40:00,46.45,46.64,46.42,46.55,359500.0,30.468,30.5926,30.4483,30.5336,359500.0
2009-08-25 10:50:00,46.55,46.58,46.44,46.52,145500.0,30.5336,30.5532,30.4614,30.5139,145500.0
2009-08-25 11:00:00,46.52,46.62,46.5,46.55,181700.0,30.5139,30.5795,30.5008,30.5336,181700.0
2009-08-25 11:10:00,46.55,46.61,46.53,46.59,132700.0,30.5336,30.5729,30.5204,30.5598,132700.0
2009-08-25 11:20:00,46.59,46.65,46.55,46.64,108800.0,30.5598,30.5992,30.5336,30.5926,108800.0
2009-08-25 11:30:00,46.64,46.7,46.6,46.64,174100.0,30.5926,30.632,30.5664,30.5926,174100.0
2009-08-25 11:40:00,46.65,46.72,46.63,46.67,191400.0,30.5992,30.6451,30.586,30.6123,191400.0
2009-08-25 11:50:00,46.67,46.71,46.66,46.7,80900.0,30.6123,30.6385,30.6057,30.632,80900.0
2009-08-25 12:00:00,46.7,46.7,46.6,46.63,166700.0,30.632,30.632,30.5664,30.586,166700.0
2009-08-25 12:10:00,46.63,46.66,46.59,46.65,83300.0,30.586,30.6057,30.5598,30.5992,83300.0
2009-08-25 12:20:00,46.65,46.79,46.64,46.76,142900.0,30.5992,30.691,30.5926,30.6713,142900.0
2009-08-25 12:30:00,46.77,46.83,46.75,46.78,129000.0,30.6779,30.7172,30.6648,30.6844,129000.0
2009-08-25 12:40:00,46.78,46.78,46.75,46.76,90700.0,30.6844,30.6844,30.6648,30.6713,90700.0
2009-08-25 12:50:00,46.76,46.76,46.67,46.7,122400.0,30.6713,30.6713,30.6123,30.632,122400.0
2009-08-25 13:00:00,46.69,46.72,46.63,46.67,109200.0,30.6254,30.6451,30.586,30.6123,109200.0
2009-08-25 13:10:00,46.67,46.68,46.56,46.63,118000.0,30.6123,30.6188,30.5401,30.586,118000.0
2009-08-25 13:20:00,46.63,46.66,46.51,46.59,160700.0,30.586,30.6057,30.5073,30.5598,160700.0
2009-08-25 13:30:00,46.59,46.77,46.56,46.75,303800.0,30.5598,30.6779,30.5401,30.6648,303800.0
2009-08-25 13:40:00,46.75,46.76,46.64,46.66,75200.0,30.6648,30.6713,30.5926,30.6057,75200.0
2009-08-25 13:50:00,46.66,46.67,46.56,46.65,114400.0,30.6057,30.6123,30.5401,30.5992,114400.0
2009-08-25 14:00:00,46.65,46.7,46.58,46.69,116300.0,30.5992,30.632,30.5532,30.6254,116300.0
2009-08-25 14:10:00,46.69,46.77,46.68,46.76,111400.0,30.6254,30.6779,30.6188,30.6713,111400.0
2009-08-25 14:20:00,46.75,46.79,46.67,46.69,162400.0,30.6648,30.691,30.6123,30.6254,162400.0
2009-08-25 14:30:00,46.68,46.72,46.55,46.62,165500.0,30.6188,30.6451,30.5336,30.5795,165500.0
2009-08-25 14:40:00,46.62,46.63,46.55,46.63,151000.0,30.5795,30.586,30.5336,30.586,151000.0
2009-08-25 14:50:00,46.64,46.74,46.64,46.72,170500.0,30.5926,30.6582,30.5926,30.6451,170500.0
2009-08-25 15:00:00,46.73,46.8,46.68,46.69,133900.0,30.6516,30.6975,30.6188,30.6254,133900.0
2009-08-25 15:10:00,46.69,46.79,46.67,46.7,119900.0,30.6254,30.691,30.6123,30.632,119900.0
2009-08-25 15:20:00,46.71,46.8,46.69,46.73,168900.0,30.6385,30.6975,30.6254,30.6516,168900.0
2009-08-25 15:30:00,46.72,46.72,46.58,46.69,322100.0,30.6451,30.6451,30.5532,30.6254,322100.0
2009-08-25 15:40:00,46.69,46.69,46.5,46.56,404800.0,30.6254,30.6254,30.5008,30.5401,404800.0
2009-08-25 15:50:00,46.57,46.65,46.45,46.52,800000.0,30.5467,30.5992,30.468,30.5139,800000.0
2009-08-26 09:30:00,46.31,46.93,46.26,46.75,359800.0,30.3761,30.7828,30.3433,30.6648,359800.0
2009-08-26 09:40:00,46.76,47.01,46.4,46.51,438900.0,30.6713,30.8353,30.4352,30.5073,438900.0
2009-08-26 09:50:00,46.53,46.96,46.46,46.9,367700.0,30.5204,30.8025,30.4745,30.7631,367700.0
2009-08-26 10:00:00,46.95,47.29,46.88,47.14,614600.0,30.7959,31.019,30.75,30.9206,614600.0
2009-08-26 10:10:00,47.14,47.38,47.08,47.3,322400.0,30.9206,31.078,30.8812,31.0255,322400.0
2009-08-26 10:20:00,47.31,47.36,47.08,47.24,403000.0,31.0321,31.0649,30.8812,30.9862,403000.0
2009-08-26 10:30:00,47.22,47.69,47.19,47.54,653500.0,30.973,31.2813,30.9534,31.1829,653500.0
2009-08-26 10:40:00,47.54,47.54,47.33,47.42,215200.0,31.1829,31.1829,31.0452,31.1042,215200.0
2009-08-26 10:50:00,47.42,47.45,47.37,47.41,154200.0,31.1042,31.1239,31.0714,31.0977,154200.0
2009-08-26 11:00:00,47.42,47.46,47.29,47.3,218000.0,31.1042,31.1305,31.019,31.0255,218000.0
2009-08-26 11:10:00,47.3,47.33,47.2,47.26,179700.0,31.0255,31.0452,30.9599,30.9993,179700.0
2009-08-26 11:20:00,47.27,47.33,47.15,47.3,139400.0,31.0058,31.0452,30.9271,31.0255,139400.0
2009-08-26 11:30:00,47.3,47.35,47.12,47.19,133000.0,31.0255,31.0583,30.9074,30.9534,133000.0
2009-08-26 11:40:00,47.18,47.33,47.15,47.3,149700.0,30.9468,31.0452,30.9271,31.0255,149700.0
2009-08-26 11:50:00,47.3,47.4,47.22,47.29,125200.0,31.0255,31.0911,30.973,31.019,125200.0
2009-08-26 12:00:00,47.3,47.33,47.22,47.25,104400.0,31.0255,31.0452,30.973,30.9927,104400.0
2009-08-26 12:10:00,47.25,47.44,47.23,47.43,130800.0,30.9927,31.1173,30.9796,31.1108,130800.0
2009-08-26 12:20:00,47.43,47.5,47.35,47.4,178100.0,31.1108,31.1567,31.0583,31.0911,178100.0
2009-08-26 12:30:00,47.38,47.38,47.18,47.21,126600.0,31.078,31.078,30.9468,30.9665,126600.0
2009-08-26 12:40:00,47.21,47.23,47.12,47.15,94800.0,30.9665,30.9796,30.9074,30.9271,94800.0
2009-08-26 12:50:00,47.16,47.17,47.11,47.15,106800.0,30.9337,30.9402,30.9009,30.9271,106800.0
2009-08-26 13:00:00,47.15,47.15,47.01,47.12,342600.0,30.9271,30.9271,30.8353,30.9074,342600.0
2009-08-26 13:10:00,47.12,47.13,47.0,47.04,168600.0,30.9074,30.914,30.8287,30.855,168600.0
2009-08-26 13:20:00,47.04,47.17,47.03,47.15,100500.0,30.855,30.9402,30.8484,30.9271,100500.0
2009-08-26 13:30:00,47.16,47.19,47.08,47.18,96000.0,30.9337,30.9534,30.8812,30.9468,96000.0
2009-08-26 13:40:00,47.18,47.25,47.17,47.22,111900.0,30.9468,30.9927,30.9402,30.973,111900.0
2009-08-26 13:50:00,47.22,47.34,47.14,47.34,103000.0,30.973,31.0517,30.9206,31.0517,103000.0
2009-08-26 14:00:00,47.34,47.35,47.19,47.19,80200.0,31.0517,31.0583,30.9534,30.9534,80200.0
2009-08-26 14:10:00,47.17,47.18,47.09,47.09,62700.0,30.9402,30.9468,30.8878,30.8878,62700.0
2009-08-26 14:20:00,47.09,47.14,46.98,47.13,187900.0,30.8878,30.9206,30.8156,30.914,187900.0
2009-08-26 14:30:00,47.13,47.2,47.07,47.16,150100.0,30.914,30.9599,30.8746,30.9337,150100.0
2009-08-26 14:40:00,47.16,47.21,47.14,47.2,96200.0,30.9337,30.9665,30.9206,30.9599,96200.0
2009-08-26 14:50:00,47.19,47.2,47.07,47.09,151500.0,30.9534,30.9599,30.8746,30.8878,151500.0
2009-08-26 15:00:00,47.1,47.25,47.07,47.2,135500.0,30.8943,30.9927,30.8746,30.9599,135500.0
2009-08-26 15:10:00,47.2,47.28,47.18,47.23,178800.0,30.9599,31.0124,30.9468,30.9796,178800.0
2009-08-26 15:20:00,47.24,47.4,47.24,47.29,225300.0,30.9862,31.0911,30.9862,31.019,225300.0
2009-08-26 15:30:00,47.3,47.4,47.26,47.35,425400.0,31.0255,31.0911,30.9993,31.0583,425400.0
2009-08-26 15:40:00,47.36,47.47,47.33,47.47,428200.0,31.0649,31.137,31.0452,31.137,428200.0
2009-08-26 15:50:00,47.46,47.56,47.41,47.42,846100.0,31.1305,31.1961,31.0977,31.1042,846100.0
2009-08-27 09:30:00,47.29,47.4,46.91,47.13,412200.0,31.019,31.0911,30.7697,30.914,412200.0
2009-08-27 09:40:00,47.13,47.2,46.93,47.15,323100.0,30.914,30.9599,30.7828,30.9271,323100.0
2009-08-27 09:50:00,47.14,47.2,46.96,46.96,479800.0,30.9206,30.9599,30.8025,30.8025,479800.0
2009-08-27 10:00:00,46.97,47.0,46.81,46.96,425000.0,30.8091,30.8287,30.7041,30.8025,425000.0
2009-08-27 10:10:00,46.96,47.09,46.9,47.01,271900.0,30.8025,30.8878,30.7631,30.8353,271900.0
2009-08-27 10:20:00,47.01,47.12,47.0,47.06,165300.0,30.8353,30.9074,30.8287,30.8681,165300.0
2009-08-27 10:30:00,47.06,47.16,46.96,47.05,344200.0,30.8681,30.9337,30.8025,30.8615,344200.0
2009-08-27 10:40:00,47.05,47.12,47.0,47.06,266600.0,30.8615,30.9074,30.8287,30.8681,266600.0
2009-08-27 10:50:00,47.06,47.08,47.03,47.04,117200.0,30.8681,30.8812,30.8484,30.855,117200.0
2009-08-27 11:00:00,47.05,47.08,46.92,47.01,179800.0,30.8615,30.8812,30.7763,30.8353,179800.0
2009-08-27 11:10:00,47.01,47.02,46.92,47.01,122200.0,30.8353,30.8419,30.7763,30.8353,122200.0
2009-08-27 11:20:00,47.01,47.12,46.98,47.09,98600.0,30.8353,30.9074,30.8156,30.8878,98600.0
2009-08-27 11:30:00,47.09,47.12,46.99,47.0,169600.0,30.8878,30.9074,30.8222,30.8287,169600.0
2009-08-27 11:40:00,47.0,47.12,47.0,47.09,101200.0,30.8287,30.9074,30.8287,30.8878,101200.0
2009-08-27 11:50:00,47.09,47.19,47.0,47.15,118900.0,30.8878,30.9534,30.8287,30.9271,118900.0
2009-08-27 12:00:00,47.14,47.18,47.04,47.07,96900.0,30.9206,30.9468,30.855,30.8746,96900.0
2009-08-27 12:10:00,47.07,47.12,47.06,47.07,64000.0,30.8746,30.9074,30.8681,30.8746,64000.0
2009-08-27 12:20:00,47.08,47.19,47.05,47.18,77800.0,30.8812,30.9534,30.8615,30.9468,77800.0
2009-08-27 12:30:00,47.18,47.26,47.09,47.11,128200.0,30.9468,30.9993,30.8878,30.9009,128200.0
2009-08-27 12:40:00,47.11,47.12,47.02,47.06,111600.0,30.9009,30.9074,30.8419,30.8681,111600.0
2009-08-27 12:50:00,47.06,47.11,47.06,47.11,47500.0,30.8681,30.9009,30.8681,30.9009,47500.0
2009-08-27 13:00:00,47.11,47.15,47.05,47.06,105300.0,30.9009,30.9271,30.8615,30.8681,105300.0
2009-08-27 13:10:00,47.05,47.06,47.0,47.04,125500.0,30.8615,30.8681,30.8287,30.855,125500.0
2009-08-27 13:20:00,47.04,47.06,47.01,47.04,92500.0,30.855,30.8681,30.8353,30.855,92500.0
2009-08-27 13:30:00,47.03,47.23,47.03,47.12,111200.0,30.8484,30.9796,30.8484,30.9074,111200.0
2009-08-27 13:40:00,47.13,47.19,47.06,47.1,169600.0,30.914,30.9534,30.8681,30.8943,169600.0
2009-08-27 13:50:00,47.11,47.19,47.05,47.12,150600.0,30.9009,30.9534,30.8615,30.9074,150600.0
2009-08-27 14:00:00,47.12,47.22,47.12,47.17,114800.0,30.9074,30.973,30.9074,30.9402,114800.0
2009-08-27 14:10:00,47.17,47.25,47.17,47.23,102200.0,30.9402,30.9927,30.9402,30.9796,102200.0
2009-08-27 14:20:00,47.23,47.26,47.19,47.23,82400.0,30.9796,30.9993,30.9534,30.9796,82400.0
2009-08-27 14:30:00,47.23,47.47,47.22,47.41,252600.0,30.9796,31.137,30.973,31.0977,252600.0
2009-08-27 14:40:00,47.42,47.55,47.4,47.44,155800.0,31.1042,31.1895,31.0911,31.1173,155800.0
2009-08-27 14:50:00,47.43,47.46,47.35,47.4,95000.0,31.1108,31.1305,31.0583,31.0911,95000.0
2009-08-27 15:00:00,47.4,47.45,47.38,47.41,118700.0,31.0911,31.1239,31.078,31.0977,118700.0
2009-08-27 15:10:00,47.42,47.45,47.36,47.41,109800.0,31.1042,31.1239,31.0649,31.0977,109800.0
2009-08-27 15:20:00,47.41,47.46,47.3,47.34,158200.0,31.0977,31.1305,31.0255,31.0517,158200.0
2009-08-27 15:30:00,47.34,47.36,47.23,47.29,220300.0,31.0517,31.0649,30.9796,31.019,220300.0
2009-08-27 15:40:00,47.29,47.3,47.15,47.21,287900.0,31.019,31.0255,30.9271,30.9665,287900.0
2009-08-27 15:50:00,47.2,47.27,47.17,47.25,376300.0,30.9599,31.0058,30.9402,30.9927,376300.0
2009-08-28 09:30:00,47.63,47.63,47.04,47.17,396900.0,31.242,31.242,30.855,30.9402,396900.0
2009-08-28 09:40:00,47.22,47.32,47.01,47.16,378600.0,30.973,31.0386,30.8353,30.9337,378600.0
2009-08-28 09:50:00,47.16,47.4,47.12,47.23,275300.0,30.9337,31.0911,30.9074,30.9796,275300.0
2009-08-28 10:00:00,47.23,47.44,47.22,47.39,240300.0,30.9796,31.1173,30.973,31.0845,240300.0
2009-08-28 10:10:00,47.38,47.53,47.36,47.49,229600.0,31.078,31.1764,31.0649,31.1501,229600.0
2009-08-28 10:20:00,47.48,47.49,47.26,47.31,183700.0,31.1436,31.1501,30.9993,31.0321,183700.0
2009-08-28 10:30:00,47.31,47.49,47.17,47.46,164400.0,31.0321,31.1501,30.9402,31.1305,164400.0
2009-08-28 10:40:00,47.48,47.5,47.34,47.48,156000.0,31.1436,31.1567,31.0517,31.1436,156000.0
2009-08-28 10:50:00,47.5,47.53,47.31,47.32,263900.0,31.1567,31.1764,31.0321,31.0386,263900.0
2009-08-28 11:00:00,47.34,47.4,47.2,47.25,98900.0,31.0517,31.0911,30.9599,30.9927,98900.0
2009-08-28 11:10:00,47.25,47.3,47.16,47.28,81500.0,30.9927,31.0255,30.9337,31.0124,81500.0
2009-08-28 11:20:00,47.29,47.39,47.27,47.37,91500.0,31.019,31.0845,31.0058,31.0714,91500.0
2009-08-28 11:30:00,47.37,47.48,47.36,47.43,126400.0,31.0714,31.1436,31.0649,31.1108,126400.0
2009-08-28 11:40:00,47.43,47.53,47.41,47.49,188500.0,31.1108,31.1764,31.0977,31.1501,188500.0
2009-08-28 11:50:00,47.49,47.52,47.36,47.47,112900.0,31.1501,31.1698,31.0649,31.137,112900.0
2009-08-28 12:00:00,47.48,47.5,47.41,47.41,97800.0,31.1436,31.1567,31.0977,31.0977,97800.0
2009-08-28 12:10:00,47.4,47.44,47.26,47.26,140900.0,31.0911,31.1173,30.9993,30.9993,140900.0
2009-08-28 12:20:00,47.27,47.3,47.18,47.25,150900.0,31.0058,31.0255,30.9468,30.9927,150900.0
2009-08-28 12:30:00,47.25,47.38,47.24,47.36,107600.0,30.9927,31.078,30.9862,31.0649,107600.0
2009-08-28 12:40:00,47.35,47.35,47.29,47.31,95900.0,31.0583,31.0583,31.019,31.0321,95900.0
2009-08-28 12:50:00,47.31,47.31,47.25,47.27,69000.0,31.0321,31.0321,30.9927,31.0058,69000.0
2009-08-28 13:00:00,47.27,47.36,47.23,47.25,106400.0,31.0058,31.0649,30.9796,30.9927,106400.0
2009-08-28 13:10:00,47.25,47.38,47.24,47.33,124900.0,30.9927,31.078,30.9862,31.0452,124900.0
2009-08-28 13:20:00,47.33,47.4,47.3,47.35,77500.0,31.0452,31.0911,31.0255,31.0583,77500.0
2009-08-28 13:30:00,47.35,47.37,47.33,47.33,39100.0,31.0583,31.0714,31.0452,31.0452,39100.0
2009-08-28 13:40:00,47.33,47.33,47.29,47.31,98700.0,31.0452,31.0452,31.019,31.0321,98700.0
2009-08-28 13:50:00,47.31,47.34,47.3,47.3,73300.0,31.0321,31.0517,31.0255,31.0255,73300.0
2009-08-28 14:00:00,47.31,47.31,47.2,47.22,81000.0,31.0321,31.0321,30.9599,30.973,81000.0
2009-08-28 14:10:00,47.22,47.32,47.21,47.31,55100.0,30.973,31.0386,30.9665,31.0321,55100.0
2009-08-28 14:20:00,47.29,47.31,47.23,47.31,617700.0,31.019,31.0321,30.9796,31.0321,617700.0
2009-08-28 14:30:00,47.31,47.31,47.19,47.27,196200.0,31.0321,31.0321,30.9534,31.0058,196200.0
2009-08-28 14:40:00,47.27,47.28,47.23,47.27,73200.0,31.0058,31.0124,30.9796,31.0058,73200.0
2009-08-28 14:50:00,47.27,47.33,47.26,47.3,76700.0,31.0058,31.0452,30.9993,31.0255,76700.0
2009-08-28 15:00:00,47.31,47.4,47.24,47.28,112900.0,31.0321,31.0911,30.9862,31.0124,112900.0
2009-08-28 15:10:00,47.28,47.4,47.28,47.37,78200.0,31.0124,31.0911,31.0124,31.0714,78200.0
2009-08-28 15:20:00,47.38,47.43,47.36,47.4,68100.0,31.078,31.1108,31.0649,31.0911,68100.0
2009-08-28 15:30:00,47.4,47.47,47.29,47.3,147500.0,31.0911,31.137,31.019,31.0255,147500.0
2009-08-28 15:40:00,47.3,47.36,47.26,47.35,222900.0,31.0255,31.0649,30.9993,31.0583,222900.0
2009-08-28 15:50:00,47.34,47.45,47.3,47.44,311700.0,31.0517,31.1239,31.0255,31.1173,311700.0
2009-08-31 09:30:00,47.02,47.21,46.77,47.12,246000.0,30.8419,30.9665,30.6779,30.9074,246000.0
2009-08-31 09:40:00,47.1,47.21,46.9,46.96,278900.0,30.8943,30.9665,30.7631,30.8025,278900.0
2009-08-31 09:50:00,46.96,47.12,46.76,47.03,323900.0,30.8025,30.9074,30.6713,30.8484,323900.0
2009-08-31 10:00:00,47.03,47.06,46.91,46.93,208600.0,30.8484,30.8681,30.7697,30.7828,208600.0
2009-08-31 10:10:00,46.93,46.94,46.78,46.85,195500.0,30.7828,30.7894,30.6844,30.7303,195500.0
2009-08-31 10:20:00,46.87,46.92,46.65,46.71,175100.0,30.7435,30.7763,30.5992,30.6385,175100.0
2009-08-31 10:30:00,46.73,46.75,46.55,46.75,249100.0,30.6516,30.6648,30.5336,30.6648,249100.0
2009-08-31 10:40:00,46.74,46.88,46.72,46.81,94600.0,30.6582,30.75,30.6451,30.7041,94600.0
2009-08-31 10:50:00,46.82,46.92,46.74,46.88,114000.0,30.7107,30.7763,30.6582,30.75,114000.0
2009-08-31 11:00:00,46.88,46.88,46.66,46.71,119500.0,30.75,30.75,30.6057,30.6385,119500.0
2009-08-31 11:10:00,46.72,46.72,46.61,46.62,56500.0,30.6451,30.6451,30.5729,30.5795,56500.0
2009-08-31 11:20:00,46.6,46.73,46.55,46.58,122300.0,30.5664,30.6516,30.5336,30.5532,122300.0
2009-08-31 11:30:00,46.59,46.7,46.5,46.65,119600.0,30.5598,30.632,30.5008,30.5992,119600.0
2009-08-31 11:40:00,46.66,46.71,46.59,46.7,128200.0,30.6057,30.6385,30.5598,30.632,128200.0
2009-08-31 11:50:00,46.68,46.83,46.67,46.81,325300.0,30.6188,30.7172,30.6123,30.7041,325300.0
2009-08-31 12:00:00,46.8,47.01,46.78,46.94,229500.0,30.6975,30.8353,30.6844,30.7894,229500.0
2009-08-31 12:10:00,46.94,47.1,46.93,47.06,105400.0,30.7894,30.8943,30.7828,30.8681,105400.0
2009-08-31 12:20:00,47.06,47.18,46.96,46.98,134100.0,30.8681,30.9468,30.8025,30.8156,134100.0
2009-08-31 12:30:00,46.98,46.99,46.84,46.94,100800.0,30.8156,30.8222,30.7238,30.7894,100800.0
2009-08-31 12:40:00,46.95,46.98,46.93,46.96,50100.0,30.7959,30.8156,30.7828,30.8025,50100.0
2009-08-31 12:50:00,46.95,47.05,46.94,47.04,108200.0,30.7959,30.8615,30.7894,30.855,108200.0
2009-08-31 13:00:00,47.04,47.06,46.91,46.95,79700.0,30.855,30.8681,30.7697,30.7959,79700.0
2009-08-31 13:10:00,46.96,47.01,46.93,46.99,53700.0,30.8025,30.8353,30.7828,30.8222,53700.0
2009-08-31 13:20:00,47.0,47.17,46.99,47.12,193200.0,30.8287,30.9402,30.8222,30.9074,193200.0
2009-08-31 13:30:00,47.12,47.2,47.07,47.16,156300.0,30.9074,30.9599,30.8746,30.9337,156300.0
2009-08-31 13:40:00,47.18,47.19,47.07,47.09,258500.0,30.9468,30.9534,30.8746,30.8878,258500.0
2009-08-31 13:50:00,47.08,47.08,46.99,46.99,186400.0,30.8812,30.8812,30.8222,30.8222,186400.0
2009-08-31 14:00:00,46.99,47.0,46.91,46.96,73500.0,30.8222,30.8287,30.7697,30.8025,73500.0
2009-08-31 14:10:00,46.96,46.96,46.86,46.94,123000.0,30.8025,30.8025,30.7369,30.7894,123000.0
2009-08-31 14:20:00,46.95,46.98,46.88,46.93,107600.0,30.7959,30.8156,30.75,30.7828,107600.0
2009-08-31 14:30:00,46.91,47.03,46.9,46.99,138300.0,30.7697,30.8484,30.7631,30.8222,138300.0
2009-08-31 14:40:00,46.99,47.06,46.94,46.96,86000.0,30.8222,30.8681,30.7894,30.8025,86000.0
2009-08-31 14:50:00,46.95,47.01,46.91,46.95,104700.0,30.7959,30.8353,30.7697,30.7959,104700.0
2009-08-31 15:00:00,46.93,46.97,46.87,46.94,258200.0,30.7828,30.8091,30.7435,30.7894,258200.0
2009-08-31 15:10:00,46.94,46.97,46.85,46.93,220200.0,30.7894,30.8091,30.7303,30.7828,220200.0
2009-08-31 15:20:00,46.92,47.0,46.85,46.95,298700.0,30.7763,30.8287,30.7303,30.7959,298700.0
2009-08-31 15:30:00,46.95,47.0,46.92,46.92,228500.0,30.7959,30.8287,30.7763,30.7763,228500.0
2009-08-31 15:40:00,46.93,46.95,46.87,46.9,350900.0,30.7828,30.7959,30.7435,30.7631,350900.0
2009-08-31 15:50:00,46.9,47.03,46.84,47.0,560100.0,30.7631,30.8484,30.7238,30.8287,560100.0
2009-09-01 09:30:00,46.72,46.98,46.58,46.97,529600.0,30.6451,30.8156,30.5532,30.8091,529600.0
2009-09-01 09:40:00,46.94,47.43,46.85,47.43,460800.0,30.7894,31.1108,30.7303,31.1108,460800.0
2009-09-01 09:50:00,47.41,47.55,47.15,47.3,280500.0,31.0977,31.1895,30.9271,31.0255,280500.0
2009-09-01 10:00:00,47.33,47.48,47.21,47.21,386500.0,31.0452,31.1436,30.9665,30.9665,386500.0
2009-09-01 10:10:00,47.22,47.28,46.78,46.95,537500.0,30.973,31.0124,30.6844,30.7959,537500.0
2009-09-01 10:20:00,46.97,47.32,46.87,47.24,222200.0,30.8091,31.0386,30.7435,30.9862,222200.0
2009-09-01 10:30:00,47.22,47.35,47.17,47.32,150400.0,30.973,31.0583,30.9402,31.0386,150400.0
2009-09-01 10:40:00,47.31,47.36,47.22,47.25,190000.0,31.0321,31.0649,30.973,30.9927,190000.0
2009-09-01 10:50:00,47.25,47.32,47.13,47.14,212800.0,30.9927,31.0386,30.914,30.9206,212800.0
2009-09-01 11:00:00,47.14,47.14,46.92,47.01,318600.0,30.9206,30.9206,30.7763,30.8353,318600.0
2009-09-01 11:10:00,46.99,47.28,46.72,46.99,362300.0,30.8222,31.0124,30.6451,30.8222,362300.0
2009-09-01 11:20:00,46.99,47.0,46.61,46.63,216700.0,30.8222,30.8287,30.5729,30.586,216700.0
2009-09-01 11:30:00,46.63,46.63,46.33,46.63,245900.0,30.586,30.586,30.3893,30.586,245900.0
2009-09-01 11:40:00,46.61,46.86,46.53,46.76,239700.0,30.5729,30.7369,30.5204,30.6713,239700.0
2009-09-01 11:50:00,46.75,46.82,46.51,46.56,213000.0,30.6648,30.7107,30.5073,30.5401,213000.0
2009-09-01 12:00:00,46.56,46.69,46.49,46.63,210500.0,30.5401,30.6254,30.4942,30.586,210500.0
2009-09-01 12:10:00,46.62,46.68,46.56,46.58,162200.0,30.5795,30.6188,30.5401,30.5532,162200.0
2009-09-01 12:20:00,46.59,46.61,46.38,46.43,260300.0,30.5598,30.5729,30.4221,30.4549,260300.0
2009-09-01 12:30:00,46.41,46.62,46.38,46.56,168100.0,30.4417,30.5795,30.4221,30.5401,168100.0
2009-09-01 12:40:00,46.55,46.56,46.47,46.52,86800.0,30.5336,30.5401,30.4811,30.5139,86800.0
2009-09-01 12:50:00,46.52,46.53,46.46,46.5,62700.0,30.5139,30.5204,30.4745,30.5008,62700.0
2009-09-01 13:00:00,46.51,46.55,46.33,46.44,147600.0,30.5073,30.5336,30.3893,30.4614,147600.0
2009-09-01 13:10:00,46.45,46.48,46.32,46.43,166600.0,30.468,30.4876,30.3827,30.4549,166600.0
2009-09-01 13:20:00,46.42,46.54,46.37,46.52,136700.0,30.4483,30.527,30.4155,30.5139,136700.0
2009-09-01 13:30:00,46.52,46.52,46.38,46.46,144700.0,30.5139,30.5139,30.4221,30.4745,144700.0
2009-09-01 13:40:00,46.48,46.66,46.47,46.58,198300.0,30.4876,30.6057,30.4811,30.5532,198300.0
2009-09-01 13:50:00,46.57,46.6,46.49,46.58,102400.0,30.5467,30.5664,30.4942,30.5532,102400.0
2009-09-01 14:00:00,46.59,46.62,46.5,46.53,47800.0,30.5598,30.5795,30.5008,30.5204,47800.0
2009-09-01 14:10:00,46.53,46.6,46.46,46.6,167400.0,30.5204,30.5664,30.4745,30.5664,167400.0
2009-09-01 14:20:00,46.6,46.61,46.46,46.53,77300.0,30.5664,30.5729,30.4745,30.5204,77300.0
2009-09-01 14:30:00,46.53,46.61,46.49,46.58,101000.0,30.5204,30.5729,30.4942,30.5532,101000.0
2009-09-01 14:40:00,46.58,46.58,46.5,46.51,200500.0,30.5532,30.5532,30.5008,30.5073,200500.0
2009-09-01 14:50:00,46.51,46.71,46.49,46.68,240900.0,30.5073,30.6385,30.4942,30.6188,240900.0
2009-09-01 15:00:00,46.68,46.81,46.68,46.75,271700.0,30.6188,30.7041,30.6188,30.6648,271700.0
2009-09-01 15:10:00,46.76,46.85,46.72,46.81,200200.0,30.6713,30.7303,30.6451,30.7041,200200.0
2009-09-01 15:20:00,46.8,46.84,46.64,46.66,717300.0,30.6975,30.7238,30.5926,30.6057,717300.0
2009-09-01 15:30:00,46.65,46.69,46.59,46.61,182800.0,30.5992,30.6254,30.5598,30.5729,182800.0
2009-09-01 15:40:00,46.61,46.62,46.4,46.48,491400.0,30.5729,30.5795,30.4352,30.4876,491400.0
2009-09-01 15:50:00,46.47,46.69,46.41,46.56,435100.0,30.4811,30.6254,30.4417,30.5401,435100.0
2009-09-02 09:30:00,46.38,46.71,46.33,46.42,370900.0,30.4221,30.6385,30.3893,30.4483,370900.0
2009-09-02 09:40:00,46.43,46.69,46.35,46.57,340800.0,30.4549,30.6254,30.4024,30.5467,340800.0
2009-09-02 09:50:00,46.58,46.78,46.39,46.42,188500.0,30.5532,30.6844,30.4286,30.4483,188500.0
2009-09-02 10:00:00,46.41,46.55,46.25,46.36,421900.0,30.4417,30.5336,30.3368,30.4089,421900.0
2009-09-02 10:10:00,46.36,46.39,46.13,46.2,260900.0,30.4089,30.4286,30.2581,30.304,260900.0
2009-09-02 10:20:00,46.18,46.28,46.03,46.03,224500.0,30.2909,30.3565,30.1925,30.1925,224500.0
2009-09-02 10:30:00,46.06,46.19,45.87,46.0,302300.0,30.2122,30.2974,30.0875,30.1728,302300.0
2009-09-02 10:40:00,46.0,46.14,45.97,46.02,226300.0,30.1728,30.2646,30.1531,30.1859,226300.0
2009-09-02 10:50:00,46.0,46.09,45.86,46.07,162400.0,30.1728,30.2318,30.081,30.2187,162400.0
2009-09-02 11:00:00,46.07,46.09,45.9,45.93,183000.0,30.2187,30.2318,30.1072,30.1269,183000.0
2009-09-02 11:10:00,45.92,46.0,45.72,45.77,231300.0,30.1203,30.1728,29.9891,30.0219,231300.0
2009-09-02 11:20:00,45.76,45.9,45.75,45.89,136300.0,30.0154,30.1072,30.0088,30.1006,136300.0
2009-09-02 11:30:00,45.9,45.96,45.82,45.89,165300.0,30.1072,30.1466,30.0547,30.1006,165300.0
2009-09-02 11:40:00,45.89,45.93,45.82,45.89,77800.0,30.1006,30.1269,30.0547,30.1006,77800.0
2009-09-02 11:50:00,45.88,45.93,45.75,45.76,118000.0,30.0941,30.1269,30.0088,30.0154,118000.0
2009-09-02 12:00:00,45.76,45.79,45.68,45.76,188600.0,30.0154,30.0351,29.9629,30.0154,188600.0
2009-09-02 12:10:00,45.75,45.86,45.71,45.85,117000.0,30.0088,30.081,29.9826,30.0744,117000.0
2009-09-02 12:20:00,45.85,45.96,45.84,45.95,138800.0,30.0744,30.1466,30.0679,30.14,138800.0
2009-09-02 12:30:00,45.96,46.05,45.96,46.0,124700.0,30.1466,30.2056,30.1466,30.1728,124700.0
2009-09-02 12:40:00,46.01,46.08,46.0,46.07,53400.0,30.1794,30.2253,30.1728,30.2187,53400.0
2009-09-02 12:50:00,46.08,46.08,46.0,46.0,77600.0,30.2253,30.2253,30.1728,30.1728,77600.0
2009-09-02 13:00:00,46.0,46.02,45.87,45.9,96700.0,30.1728,30.1859,30.0875,30.1072,96700.0
2009-09-02 13:10:00,45.89,46.01,45.89,45.9,68300.0,30.1006,30.1794,30.1006,30.1072,68300.0
2009-09-02 13:20:00,45.89,45.99,45.84,45.92,100300.0,30.1006,30.1662,30.0679,30.1203,100300.0
2009-09-02 13:30:00,45.93,45.94,45.88,45.9,43600.0,30.1269,30.1334,30.0941,30.1072,43600.0
2009-09-02 13:40:00,45.9,46.06,45.88,46.06,124400.0,30.1072,30.2122,30.0941,30.2122,124400.0
2009-09-02 13:50:00,46.05,46.05,45.95,45.96,67600.0,30.2056,30.2056,30.14,30.1466,67600.0
2009-09-02 14:00:00,45.97,46.05,45.95,46.0,108600.0,30.1531,30.2056,30.14,30.1728,108600.0
2009-09-02 14:10:00,46.01,46.18,45.99,46.18,148300.0,30.1794,30.2909,30.1662,30.2909,148300.0
2009-09-02 14:20:00,46.18,46.18,46.05,46.15,52500.0,30.2909,30.2909,30.2056,30.2712,52500.0
2009-09-02 14:30:00,46.16,46.23,46.07,46.2,183200.0,30.2778,30.3237,30.2187,30.304,183200.0
2009-09-02 14:40:00,46.21,46.25,46.14,46.22,145400.0,30.3105,30.3368,30.2646,30.3171,145400.0
2009-09-02 14:50:00,46.22,46.26,46.17,46.21,96400.0,30.3171,30.3433,30.2843,30.3105,96400.0
2009-09-02 15:00:00,46.2,46.21,46.09,46.13,110300.0,30.304,30.3105,30.2318,30.2581,110300.0
2009-09-02 15:10:00,46.14,46.35,46.12,46.34,150300.0,30.2646,30.4024,30.2515,30.3958,150300.0
2009-09-02 15:20:00,46.33,46.34,46.27,46.32,372800.0,30.3893,30.3958,30.3499,30.3827,372800.0
2009-09-02 15:30:00,46.31,46.48,46.31,46.47,206400.0,30.3761,30.4876,30.3761,30.4811,206400.0
2009-09-02 15:40:00,46.46,46.49,46.35,46.37,410200.0,30.4745,30.4942,30.4024,30.4155,410200.0
2009-09-02 15:50:00,46.37,46.45,46.27,46.31,546900.0,30.4155,30.468,30.3499,30.3761,546900.0
2009-09-03 09:30:00,47.59,47.75,46.82,47.05,1140400.0,31.2157,31.3207,30.7107,30.8615,1140400.0
2009-09-03 09:40:00,47.06,47.15,46.83,47.01,975000.0,30.8681,30.9271,30.7172,30.8353,975000.0
2009-09-03 09:50:00,47.0,47.27,46.94,47.16,1665800.0,30.8287,31.0058,30.7894,30.9337,1665800.0
2009-09-03 10:00:00,47.16,47.2,46.96,47.05,598100.0,30.9337,30.9599,30.8025,30.8615,598100.0
2009-09-03 10:10:00,47.05,47.11,46.79,46.81,321100.0,30.8615,30.9009,30.691,30.7041,321100.0
2009-09-03 10:20:00,46.82,47.15,46.8,47.03,451900.0,30.7107,30.9271,30.6975,30.8484,451900.0
2009-09-03 10:30:00,47.03,47.07,46.99,47.06,149000.0,30.8484,30.8746,30.8222,30.8681,149000.0
2009-09-03 10:40:00,47.05,47.16,47.0,47.03,308600.0,30.8615,30.9337,30.8287,30.8484,308600.0
2009-09-03 10:50:00,47.03,47.09,47.0,47.05,98100.0,30.8484,30.8878,30.8287,30.8615,98100.0
2009-09-03 11:00:00,47.05,47.16,47.04,47.15,167200.0,30.8615,30.9337,30.855,30.9271,167200.0
2009-09-03 11:10:00,47.15,47.15,47.07,47.09,158500.0,30.9271,30.9271,30.8746,30.8878,158500.0
2009-09-03 11:20:00,47.1,47.15,47.06,47.12,119000.0,30.8943,30.9271,30.8681,30.9074,119000.0
2009-09-03 11:30:00,47.12,47.13,47.03,47.04,131000.0,30.9074,30.914,30.8484,30.855,131000.0
2009-09-03 11:40:00,47.05,47.08,47.0,47.04,90800.0,30.8615,30.8812,30.8287,30.855,90800.0
2009-09-03 11:50:00,47.04,47.05,46.92,46.98,230600.0,30.855,30.8615,30.7763,30.8156,230600.0
2009-09-03 12:00:00,46.98,47.15,46.97,47.14,169100.0,30.8156,30.9271,30.8091,30.9206,169100.0
2009-09-03 12:10:00,47.14,47.15,47.0,47.02,87300.0,30.9206,30.9271,30.8287,30.8419,87300.0
2009-09-03 12:20:00,47.02,47.03,46.97,46.97,150400.0,30.8419,30.8484,30.8091,30.8091,150400.0
2009-09-03 12:30:00,46.98,47.04,46.96,47.02,101000.0,30.8156,30.855,30.8025,30.8419,101000.0
2009-09-03 12:40:00,47.02,47.04,47.0,47.01,27300.0,30.8419,30.855,30.8287,30.8353,27300.0
2009-09-03 12:50:00,47.01,47.06,47.0,47.05,74600.0,30.8353,30.8681,30.8287,30.8615,74600.0
2009-09-03 13:00:00,47.05,47.05,47.0,47.04,111700.0,30.8615,30.8615,30.8287,30.855,111700.0
2009-09-03 13:10:00,47.04,47.05,47.01,47.05,49600.0,30.855,30.8615,30.8353,30.8615,49600.0
2009-09-03 13:20:00,47.05,47.15,47.04,47.13,164800.0,30.8615,30.9271,30.855,30.914,164800.0
2009-09-03 13:30:00,47.13,47.2,47.07,47.15,167400.0,30.914,30.9599,30.8746,30.9271,167400.0
2009-09-03 13:40:00,47.15,47.15,47.04,47.09,55700.0,30.9271,30.9271,30.855,30.8878,55700.0
2009-09-03 13:50:00,47.09,47.11,47.0,47.03,60800.0,30.8878,30.9009,30.8287,30.8484,60800.0
2009-09-03 14:00:00,47.03,47.05,46.99,47.01,306700.0,30.8484,30.8615,30.8222,30.8353,306700.0
2009-09-03 14:10:00,47.01,47.02,46.95,47.0,214300.0,30.8353,30.8419,30.7959,30.8287,214300.0
2009-09-03 14:20:00,47.0,47.01,46.97,46.99,100100.0,30.8287,30.8353,30.8091,30.8222,100100.0
2009-09-03 14:30:00,47.0,47.0,46.9,46.9,73100.0,30.8287,30.8287,30.7631,30.7631,73100.0
2009-09-03 14:40:00,46.9,47.06,46.85,47.03,267600.0,30.7631,30.8681,30.7303,30.8484,267600.0
2009-09-03 14:50:00,47.03,47.04,46.97,47.0,118900.0,30.8484,30.855,30.8091,30.8287,118900.0
2009-09-03 15:00:00,46.99,47.14,46.99,47.13,174600.0,30.8222,30.9206,30.8222,30.914,174600.0
2009-09-03 15:10:00,47.14,47.16,47.08,47.08,206200.0,30.9206,30.9337,30.8812,30.8812,206200.0
2009-09-03 15:20:00,47.09,47.11,47.02,47.04,171500.0,30.8878,30.9009,30.8419,30.855,171500.0
2009-09-03 15:30:00,47.04,47.09,46.99,47.0,368800.0,30.855,30.8878,30.8222,30.8287,368800.0
2009-09-03 15:40:00,47.0,47.03,46.96,47.02,568500.0,30.8287,30.8484,30.8025,30.8419,568500.0
2009-09-03 15:50:00,47.02,47.09,47.0,47.07,945300.0,30.8419,30.8878,30.8287,30.8746,945300.0
2009-09-04 09:30:00,47.17,47.22,46.87,47.06,257500.0,30.9402,30.973,30.7435,30.8681,257500.0
2009-09-04 09:40:00,47.04,47.25,47.0,47.07,235200.0,30.855,30.9927,30.8287,30.8746,235200.0
2009-09-04 09:50:00,47.07,47.09,46.9,46.91,210800.0,30.8746,30.8878,30.7631,30.7697,210800.0
2009-09-04 10:00:00,46.91,47.12,46.89,47.01,131600.0,30.7697,30.9074,30.7566,30.8353,131600.0
2009-09-04 10:10:00,47.01,47.21,46.95,47.19,169300.0,30.8353,30.9665,30.7959,30.9534,169300.0
2009-09-04 10:20:00,47.19,47.21,47.12,47.13,135000.0,30.9534,30.9665,30.9074,30.914,135000.0
2009-09-04 10:30:00,47.14,47.2,47.1,47.12,155400.0,30.9206,30.9599,30.8943,30.9074,155400.0
2009-09-04 10:40:00,47.13,47.15,47.02,47.02,145600.0,30.914,30.9271,30.8419,30.8419,145600.0
2009-09-04 10:50:00,47.02,47.1,46.98,47.04,136300.0,30.8419,30.8943,30.8156,30.855,136300.0
2009-09-04 11:00:00,47.04,47.04,46.87,47.01,181700.0,30.855,30.855,30.7435,30.8353,181700.0
2009-09-04 11:10:00,47.01,47.07,46.99,47.01,90200.0,30.8353,30.8746,30.8222,30.8353,90200.0
2009-09-04 11:20:00,47.02,47.08,46.96,46.96,124400.0,30.8419,30.8812,30.8025,30.8025,124400.0
2009-09-04 11:30:00,46.96,47.12,46.89,47.07,179900.0,30.8025,30.9074,30.7566,30.8746,179900.0
2009-09-04 11:40:00,47.06,47.07,46.97,46.99,103600.0,30.8681,30.8746,30.8091,30.8222,103600.0
2009-09-04 11:50:00,46.99,47.11,46.96,47.1,118800.0,30.8222,30.9009,30.8025,30.8943,118800.0
2009-09-04 12:00:00,47.11,47.28,47.09,47.24,184800.0,30.9009,31.0124,30.8878,30.9862,184800.0
2009-09-04 12:10:00,47.24,47.24,47.12,47.13,123500.0,30.9862,30.9862,30.9074,30.914,123500.0
2009-09-04 12:20:00,47.13,47.18,47.08,47.09,117000.0,30.914,30.9468,30.8812,30.8878,117000.0
2009-09-04 12:30:00,47.09,47.16,47.04,47.11,181800.0,30.8878,30.9337,30.855,30.9009,181800.0
2009-09-04 12:40:00,47.11,47.14,47.1,47.13,56500.0,30.9009,30.9206,30.8943,30.914,56500.0
2009-09-04 12:50:00,47.14,47.22,47.13,47.16,81700.0,30.9206,30.973,30.914,30.9337,81700.0
2009-09-04 13:00:00,47.16,47.17,47.11,47.11,97600.0,30.9337,30.9402,30.9009,30.9009,97600.0
2009-09-04 13:10:00,47.13,47.25,47.12,47.19,124500.0,30.914,30.9927,30.9074,30.9534,124500.0
2009-09-04 13:20:00,47.19,47.36,47.19,47.3,218800.0,30.9534,31.0649,30.9534,31.0255,218800.0
2009-09-04 13:30:00,47.3,47.31,47.23,47.24,95800.0,31.0255,31.0321,30.9796,30.9862,95800.0
2009-09-04 13:40:00,47.23,47.23,47.13,47.14,64200.0,30.9796,30.9796,30.914,30.9206,64200.0
2009-09-04 13:50:00,47.15,47.16,47.08,47.08,63000.0,30.9271,30.9337,30.8812,30.8812,63000.0
2009-09-04 14:00:00,47.09,47.16,47.09,47.12,81400.0,30.8878,30.9337,30.8878,30.9074,81400.0
2009-09-04 14:10:00,47.11,47.16,47.1,47.11,67500.0,30.9009,30.9337,30.8943,30.9009,67500.0
2009-09-04 14:20:00,47.11,47.12,46.95,46.95,92200.0,30.9009,30.9074,30.7959,30.7959,92200.0
2009-09-04 14:30:00,46.95,47.07,46.95,47.04,115400.0,30.7959,30.8746,30.7959,30.855,115400.0
2009-09-04 14:40:00,47.04,47.2,47.02,47.11,136300.0,30.855,30.9599,30.8419,30.9009,136300.0
2009-09-04 14:50:00,47.11,47.13,47.05,47.1,70400.0,30.9009,30.914,30.8615,30.8943,70400.0
2009-09-04 15:00:00,47.1,47.1,46.96,46.96,120800.0,30.8943,30.8943,30.8025,30.8025,120800.0
2009-09-04 15:10:00,46.96,47.05,46.96,47.03,131600.0,30.8025,30.8615,30.8025,30.8484,131600.0
2009-09-04 15:20:00,47.03,47.08,46.99,47.01,133100.0,30.8484,30.8812,30.8222,30.8353,133100.0
2009-09-04 15:30:00,47.01,47.12,46.99,47.09,232100.0,30.8353,30.9074,30.8222,30.8878,232100.0
2009-09-04 15:40:00,47.09,47.18,47.03,47.18,286100.0,30.8878,30.9468,30.8484,30.9468,286100.0
2009-09-04 15:50:00,47.18,47.18,47.1,47.12,371300.0,30.9468,30.9468,30.8943,30.9074,371300.0
2009-09-08 09:30:00,47.43,47.59,47.29,47.55,308000.0,31.1108,31.2157,31.019,31.1895,308000.0
2009-09-08 09:40:00,47.53,47.67,47.35,47.57,339900.0,31.1764,31.2682,31.0583,31.2026,339900.0
2009-09-08 09:50:00,47.57,47.6,47.28,47.37,306900.0,31.2026,31.2223,31.0124,31.0714,306900.0
2009-09-08 10:00:00,47.37,47.49,47.28,47.36,241600.0,31.0714,31.1501,31.0124,31.0649,241600.0
2009-09-08 10:10:00,47.35,47.45,47.31,47.35,312900.0,31.0583,31.1239,31.0321,31.0583,312900.0
2009-09-08 10:20:00,47.31,47.42,47.25,47.4,273500.0,31.0321,31.1042,30.9927,31.0911,273500.0
2009-09-08 10:30:00,47.4,47.54,47.4,47.46,197800.0,31.0911,31.1829,31.0911,31.1305,197800.0
2009-09-08 10:40:00,47.45,47.46,47.28,47.37,182800.0,31.1239,31.1305,31.0124,31.0714,182800.0
2009-09-08 10:50:00,47.36,47.56,47.34,47.53,264500.0,31.0649,31.1961,31.0517,31.1764,264500.0
2009-09-08 11:00:00,47.53,47.6,47.48,47.55,188500.0,31.1764,31.2223,31.1436,31.1895,188500.0
2009-09-08 11:10:00,47.56,47.59,47.51,47.51,112300.0,31.1961,31.2157,31.1633,31.1633,112300.0
2009-09-08 11:20:00,47.52,47.55,47.41,47.41,88300.0,31.1698,31.1895,31.0977,31.0977,88300.0
2009-09-08 11:30:00,47.41,47.41,47.18,47.21,196300.0,31.0977,31.0977,30.9468,30.9665,196300.0
2009-09-08 11:40:00,47.2,47.3,47.2,47.21,126400.0,30.9599,31.0255,30.9599,30.9665,126400.0
2009-09-08 11:50:00,47.22,47.24,47.18,47.23,120400.0,30.973,30.9862,30.9468,30.9796,120400.0
2009-09-08 12:00:00,47.24,47.24,47.08,47.08,123200.0,30.9862,30.9862,30.8812,30.8812,123200.0
2009-09-08 12:10:00,47.09,47.1,47.04,47.06,148700.0,30.8878,30.8943,30.855,30.8681,148700.0
2009-09-08 12:20:00,47.06,47.06,46.98,47.01,135500.0,30.8681,30.8681,30.8156,30.8353,135500.0
2009-09-08 12:30:00,47.01,47.03,46.87,46.89,115700.0,30.8353,30.8484,30.7435,30.7566,115700.0
2009-09-08 12:40:00,46.9,47.01,46.9,46.98,101300.0,30.7631,30.8353,30.7631,30.8156,101300.0
2009-09-08 12:50:00,46.99,47.03,46.98,47.01,43900.0,30.8222,30.8484,30.8156,30.8353,43900.0
2009-09-08 13:00:00,47.02,47.09,47.01,47.08,81500.0,30.8419,30.8878,30.8353,30.8812,81500.0
2009-09-08 13:10:00,47.07,47.07,46.99,47.02,182300.0,30.8746,30.8746,30.8222,30.8419,182300.0
2009-09-08 13:20:00,47.02,47.02,46.95,47.0,83400.0,30.8419,30.8419,30.7959,30.8287,83400.0
2009-09-08 13:30:00,47.0,47.01,46.96,47.0,51600.0,30.8287,30.8353,30.8025,30.8287,51600.0
2009-09-08 13:40:00,47.0,47.04,46.93,46.97,117000.0,30.8287,30.855,30.7828,30.8091,117000.0
2009-09-08 13:50:00,46.97,47.06,46.97,47.04,151700.0,30.8091,30.8681,30.8091,30.855,151700.0
2009-09-08 14:00:00,47.04,47.1,47.03,47.07,185400.0,30.855,30.8943,30.8484,30.8746,185400.0
2009-09-08 14:10:00,47.07,47.11,47.02,47.04,140800.0,30.8746,30.9009,30.8419,30.855,140800.0
2009-09-08 14:20:00,47.03,47.07,46.99,47.02,117000.0,30.8484,30.8746,30.8222,30.8419,117000.0
2009-09-08 14:30:00,47.02,47.12,47.02,47.12,140100.0,30.8419,30.9074,30.8419,30.9074,140100.0
2009-09-08 14:40:00,47.12,47.22,47.11,47.21,459200.0,30.9074,30.973,30.9009,30.9665,459200.0
2009-09-08 14:50:00,47.21,47.22,47.11,47.12,113500.0,30.9665,30.973,30.9009,30.9074,113500.0
2009-09-08 15:00:00,47.11,47.18,47.02,47.15,188400.0,30.9009,30.9468,30.8419,30.9271,188400.0
2009-09-08 15:10:00,47.15,47.3,47.13,47.28,353300.0,30.9271,31.0255,30.914,31.0124,353300.0
2009-09-08 15:20:00,47.27,47.38,47.24,47.36,287600.0,31.0058,31.078,30.9862,31.0649,287600.0
2009-09-08 15:30:00,47.37,47.37,47.23,47.25,230600.0,31.0714,31.0714,30.9796,30.9927,230600.0
2009-09-08 15:40:00,47.26,47.3,47.23,47.29,342800.0,30.9993,31.0255,30.9796,31.019,342800.0
2009-09-08 15:50:00,47.29,47.35,47.26,47.27,406900.0,31.019,31.0583,30.9993,31.0058,406900.0
2009-09-09 09:30:00,47.27,47.41,46.99,47.17,419200.0,31.0058,31.0977,30.8222,30.9402,419200.0
2009-09-09 09:40:00,47.16,47.53,47.08,47.45,209600.0,30.9337,31.1764,30.8812,31.1239,209600.0
2009-09-09 09:50:00,47.46,47.57,47.43,47.49,333100.0,31.1305,31.2026,31.1108,31.1501,333100.0
2009-09-09 10:00:00,47.49,47.66,47.43,47.64,342400.0,31.1501,31.2616,31.1108,31.2485,342400.0
2009-09-09 10:10:00,47.62,47.68,47.49,47.59,264200.0,31.2354,31.2748,31.1501,31.2157,264200.0
2009-09-09 10:20:00,47.6,47.72,47.53,47.55,263000.0,31.2223,31.301,31.1764,31.1895,263000.0
2009-09-09 10:30:00,47.54,47.56,47.48,47.55,240200.0,31.1829,31.1961,31.1436,31.1895,240200.0
2009-09-09 10:40:00,47.55,47.65,47.5,47.5,86800.0,31.1895,31.2551,31.1567,31.1567,86800.0
2009-09-09 10:50:00,47.51,47.52,47.41,47.48,86400.0,31.1633,31.1698,31.0977,31.1436,86400.0
2009-09-09 11:00:00,47.47,47.53,47.38,47.44,170500.0,31.137,31.1764,31.078,31.1173,170500.0
2009-09-09 11:10:00,47.44,47.49,47.41,47.45,128600.0,31.1173,31.1501,31.0977,31.1239,128600.0
2009-09-09 11:20:00,47.46,47.58,47.45,47.53,246700.0,31.1305,31.2092,31.1239,31.1764,246700.0
2009-09-09 11:30:00,47.54,47.68,47.54,47.63,231100.0,31.1829,31.2748,31.1829,31.242,231100.0
2009-09-09 11:40:00,47.63,47.65,47.56,47.59,230200.0,31.242,31.2551,31.1961,31.2157,230200.0
2009-09-09 11:50:00,47.59,47.64,47.49,47.54,199600.0,31.2157,31.2485,31.1501,31.1829,199600.0
2009-09-09 12:00:00,47.55,47.59,47.53,47.58,89500.0,31.1895,31.2157,31.1764,31.2092,89500.0
2009-09-09 12:10:00,47.57,47.58,47.54,47.56,81600.0,31.2026,31.2092,31.1829,31.1961,81600.0
2009-09-09 12:20:00,47.56,47.58,47.55,47.56,49800.0,31.1961,31.2092,31.1895,31.1961,49800.0
2009-09-09 12:30:00,47.56,47.56,47.5,47.52,127100.0,31.1961,31.1961,31.1567,31.1698,127100.0
2009-09-09 12:40:00,47.52,47.53,47.46,47.52,82900.0,31.1698,31.1764,31.1305,31.1698,82900.0
2009-09-09 12:50:00,47.52,47.61,47.52,47.6,63100.0,31.1698,31.2289,31.1698,31.2223,63100.0
2009-09-09 13:00:00,47.6,47.69,47.55,47.66,112600.0,31.2223,31.2813,31.1895,31.2616,112600.0
2009-09-09 13:10:00,47.67,47.71,47.63,47.66,98700.0,31.2682,31.2944,31.242,31.2616,98700.0
2009-09-09 13:20:00,47.65,47.69,47.58,47.6,164400.0,31.2551,31.2813,31.2092,31.2223,164400.0
2009-09-09 13:30:00,47.6,47.62,47.59,47.6,85100.0,31.2223,31.2354,31.2157,31.2223,85100.0
2009-09-09 13:40:00,47.6,47.61,47.59,47.59,102700.0,31.2223,31.2289,31.2157,31.2157,102700.0
2009-09-09 13:50:00,47.6,47.63,47.49,47.5,138100.0,31.2223,31.242,31.1501,31.1567,138100.0
2009-09-09 14:00:00,47.5,47.57,47.49,47.5,144600.0,31.1567,31.2026,31.1501,31.1567,144600.0
2009-09-09 14:10:00,47.5,47.54,47.5,47.52,223100.0,31.1567,31.1829,31.1567,31.1698,223100.0
2009-09-09 14:20:00,47.52,47.55,47.49,47.53,286500.0,31.1698,31.1895,31.1501,31.1764,286500.0
2009-09-09 14:30:00,47.52,47.58,47.51,47.51,192200.0,31.1698,31.2092,31.1633,31.1633,192200.0
2009-09-09 14:40:00,47.52,47.56,47.45,47.5,185400.0,31.1698,31.1961,31.1239,31.1567,185400.0
2009-09-09 14:50:00,47.49,47.54,47.41,47.54,265500.0,31.1501,31.1829,31.0977,31.1829,265500.0
2009-09-09 15:00:00,47.54,47.56,47.48,47.52,147100.0,31.1829,31.1961,31.1436,31.1698,147100.0
2009-09-09 15:10:00,47.53,47.63,47.53,47.54,258300.0,31.1764,31.242,31.1764,31.1829,258300.0
2009-09-09 15:20:00,47.54,47.58,47.53,47.54,161800.0,31.1829,31.2092,31.1764,31.1829,161800.0
2009-09-09 15:30:00,47.54,47.57,47.51,47.54,249600.0,31.1829,31.2026,31.1633,31.1829,249600.0
2009-09-09 15:40:00,47.54,47.76,47.54,47.76,390300.0,31.1829,31.3272,31.1829,31.3272,390300.0
2009-09-09 15:50:00,47.76,47.78,47.62,47.67,408700.0,31.3272,31.3404,31.2354,31.2682,408700.0
2009-09-10 09:30:00,47.67,48.21,47.51,47.52,441400.0,31.2682,31.6224,31.1633,31.1698,441400.0
2009-09-10 09:40:00,47.53,47.75,47.4,47.67,471300.0,31.1764,31.3207,31.0911,31.2682,471300.0
2009-09-10 09:50:00,47.55,48.03,47.55,47.94,252700.0,31.1895,31.5043,31.1895,31.4453,252700.0
2009-09-10 10:00:00,47.94,48.09,47.89,47.97,178600.0,31.4453,31.5437,31.4125,31.465,178600.0
2009-09-10 10:10:00,47.97,48.05,47.78,47.87,159700.0,31.465,31.5175,31.3404,31.3994,159700.0
2009-09-10 10:20:00,47.86,47.86,47.69,47.82,174100.0,31.3928,31.3928,31.2813,31.3666,174100.0
2009-09-10 10:30:00,47.82,47.92,47.78,47.91,99900.0,31.3666,31.4322,31.3404,31.4256,99900.0
2009-09-10 10:40:00,47.9,47.91,47.76,47.78,110700.0,31.4191,31.4256,31.3272,31.3404,110700.0
2009-09-10 10:50:00,47.78,47.9,47.76,47.84,167700.0,31.3404,31.4191,31.3272,31.3797,167700.0
2009-09-10 11:00:00,47.84,47.93,47.81,47.89,88600.0,31.3797,31.4387,31.36,31.4125,88600.0
2009-09-10 11:10:00,47.89,47.9,47.75,47.75,92300.0,31.4125,31.4191,31.3207,31.3207,92300.0
2009-09-10 11:20:00,47.75,47.78,47.64,47.67,116900.0,31.3207,31.3404,31.2485,31.2682,116900.0
2009-09-10 11:30:00,47.66,47.67,47.61,47.64,96900.0,31.2616,31.2682,31.2289,31.2485,96900.0
2009-09-10 11:40:00,47.65,47.67,47.6,47.64,100400.0,31.2551,31.2682,31.2223,31.2485,100400.0
2009-09-10 11:50:00,47.64,47.64,47.55,47.61,92200.0,31.2485,31.2485,31.1895,31.2289,92200.0
2009-09-10 12:00:00,47.6,47.71,47.58,47.7,257900.0,31.2223,31.2944,31.2092,31.2879,257900.0
2009-09-10 12:10:00,47.7,47.75,47.7,47.72,32200.0,31.2879,31.3207,31.2879,31.301,32200.0
2009-09-10 12:20:00,47.72,47.78,47.69,47.75,33700.0,31.301,31.3404,31.2813,31.3207,33700.0
2009-09-10 12:30:00,47.75,47.82,47.74,47.8,46600.0,31.3207,31.3666,31.3141,31.3535,46600.0
2009-09-10 12:40:00,47.81,47.9,47.81,47.87,65100.0,31.36,31.4191,31.36,31.3994,65100.0
2009-09-10 12:50:00,47.86,47.87,47.81,47.84,37700.0,31.3928,31.3994,31.36,31.3797,37700.0
2009-09-10 13:00:00,47.83,47.95,47.76,47.87,123900.0,31.3732,31.4519,31.3272,31.3994,123900.0
2009-09-10 13:10:00,47.87,47.9,47.77,47.82,106400.0,31.3994,31.4191,31.3338,31.3666,106400.0
2009-09-10 13:20:00,47.81,47.83,47.73,47.76,74000.0,31.36,31.3732,31.3076,31.3272,74000.0
2009-09-10 13:30:00,47.76,47.77,47.65,47.75,104500.0,31.3272,31.3338,31.2551,31.3207,104500.0
2009-09-10 13:40:00,47.74,47.94,47.72,47.92,162900.0,31.3141,31.4453,31.301,31.4322,162900.0
2009-09-10 13:50:00,47.92,48.09,47.92,48.04,150700.0,31.4322,31.5437,31.4322,31.5109,150700.0
2009-09-10 14:00:00,48.04,48.1,47.97,47.99,100700.0,31.5109,31.5503,31.465,31.4781,100700.0
2009-09-10 14:10:00,47.99,48.02,47.91,47.94,67100.0,31.4781,31.4978,31.4256,31.4453,67100.0
2009-09-10 14:20:00,47.95,47.95,47.86,47.91,80900.0,31.4519,31.4519,31.3928,31.4256,80900.0
2009-09-10 14:30:00,47.91,47.93,47.79,47.79,77400.0,31.4256,31.4387,31.3469,31.3469,77400.0
2009-09-10 14:40:00,47.8,47.92,47.8,47.83,79100.0,31.3535,31.4322,31.3535,31.3732,79100.0
2009-09-10 14:50:00,47.83,47.86,47.78,47.81,136400.0,31.3732,31.3928,31.3404,31.36,136400.0
2009-09-10 15:00:00,47.82,47.83,47.78,47.8,218000.0,31.3666,31.3732,31.3404,31.3535,218000.0
2009-09-10 15:10:00,47.8,47.86,47.78,47.82,209300.0,31.3535,31.3928,31.3404,31.3666,209300.0
2009-09-10 15:20:00,47.82,47.92,47.82,47.88,214600.0,31.3666,31.4322,31.3666,31.406,214600.0
2009-09-10 15:30:00,47.89,48.02,47.84,48.01,440000.0,31.4125,31.4978,31.3797,31.4912,440000.0
2009-09-10 15:40:00,48.0,48.11,47.99,48.09,358400.0,31.4847,31.5568,31.4781,31.5437,358400.0
2009-09-10 15:50:00,48.09,48.16,48.07,48.14,507700.0,31.5437,31.5896,31.5306,31.5765,507700.0
2009-09-11 09:30:00,48.25,48.45,47.83,47.99,371900.0,31.6486,31.7798,31.3732,31.4781,371900.0
2009-09-11 09:40:00,47.97,48.07,47.73,47.9,248600.0,31.465,31.5306,31.3076,31.4191,248600.0
2009-09-11 09:50:00,47.89,47.91,47.73,47.9,289100.0,31.4125,31.4256,31.3076,31.4191,289100.0
2009-09-11 10:00:00,47.89,48.02,47.81,47.89,315400.0,31.4125,31.4978,31.36,31.4125,315400.0
2009-09-11 10:10:00,47.89,47.95,47.82,47.93,279400.0,31.4125,31.4519,31.3666,31.4387,279400.0
2009-09-11 10:20:00,47.93,48.12,47.92,47.96,144300.0,31.4387,31.5634,31.4322,31.4584,144300.0
2009-09-11 10:30:00,47.97,48.08,47.94,48.03,141200.0,31.465,31.5371,31.4453,31.5043,141200.0
2009-09-11 10:40:00,48.03,48.12,47.99,48.11,133300.0,31.5043,31.5634,31.4781,31.5568,133300.0
2009-09-11 10:50:00,48.11,48.13,47.96,48.01,116000.0,31.5568,31.5699,31.4584,31.4912,116000.0
2009-09-11 11:00:00,48.01,48.08,47.97,48.04,88900.0,31.4912,31.5371,31.465,31.5109,88900.0
2009-09-11 11:10:00,48.03,48.06,47.89,47.94,111600.0,31.5043,31.524,31.4125,31.4453,111600.0
2009-09-11 11:20:00,47.93,47.96,47.8,47.86,127100.0,31.4387,31.4584,31.3535,31.3928,127100.0
2009-09-11 11:30:00,47.85,47.96,47.82,47.93,185600.0,31.3863,31.4584,31.3666,31.4387,185600.0
2009-09-11 11:40:00,47.93,47.96,47.81,47.82,149700.0,31.4387,31.4584,31.36,31.3666,149700.0
2009-09-11 11:50:00,47.83,47.89,47.76,47.87,80100.0,31.3732,31.4125,31.3272,31.3994,80100.0
2009-09-11 12:00:00,47.87,47.95,47.87,47.93,102800.0,31.3994,31.4519,31.3994,31.4387,102800.0
2009-09-11 12:10:00,47.93,47.95,47.88,47.89,58200.0,31.4387,31.4519,31.406,31.4125,58200.0
2009-09-11 12:20:00,47.89,47.91,47.78,47.83,142000.0,31.4125,31.4256,31.3404,31.3732,142000.0
2009-09-11 12:30:00,47.83,47.84,47.67,47.68,180100.0,31.3732,31.3797,31.2682,31.2748,180100.0
2009-09-11 12:40:00,47.68,47.76,47.62,47.73,106600.0,31.2748,31.3272,31.2354,31.3076,106600.0
2009-09-11 12:50:00,47.73,47.8,47.72,47.79,93100.0,31.3076,31.3535,31.301,31.3469,93100.0
2009-09-11 13:00:00,47.78,47.78,47.67,47.68,59300.0,31.3404,31.3404,31.2682,31.2748,59300.0
2009-09-11 13:10:00,47.69,47.85,47.69,47.83,84100.0,31.2813,31.3863,31.2813,31.3732,84100.0
2009-09-11 13:20:00,47.82,47.86,47.75,47.76,148900.0,31.3666,31.3928,31.3207,31.3272,148900.0
2009-09-11 13:30:00,47.77,47.87,47.77,47.8,92500.0,31.3338,31.3994,31.3338,31.3535,92500.0
2009-09-11 13:40:00,47.8,47.82,47.71,47.73,88900.0,31.3535,31.3666,31.2944,31.3076,88900.0
2009-09-11 13:50:00,47.74,47.8,47.61,47.61,142100.0,31.3141,31.3535,31.2289,31.2289,142100.0
2009-09-11 14:00:00,47.61,47.75,47.61,47.67,137700.0,31.2289,31.3207,31.2289,31.2682,137700.0
2009-09-11 14:10:00,47.67,47.67,47.59,47.66,97800.0,31.2682,31.2682,31.2157,31.2616,97800.0
2009-09-11 14:20:00,47.66,47.76,47.62,47.72,129700.0,31.2616,31.3272,31.2354,31.301,129700.0
2009-09-11 14:30:00,47.71,47.83,47.71,47.8,85600.0,31.2944,31.3732,31.2944,31.3535,85600.0
2009-09-11 14:40:00,47.81,47.86,47.77,47.86,73900.0,31.36,31.3928,31.3338,31.3928,73900.0
2009-09-11 14:50:00,47.85,47.89,47.76,47.83,110800.0,31.3863,31.4125,31.3272,31.3732,110800.0
2009-09-11 15:00:00,47.83,47.87,47.82,47.85,82000.0,31.3732,31.3994,31.3666,31.3863,82000.0
2009-09-11 15:10:00,47.84,47.88,47.8,47.82,79900.0,31.3797,31.406,31.3535,31.3666,79900.0
2009-09-11 15:20:00,47.82,47.94,47.8,47.9,120200.0,31.3666,31.4453,31.3535,31.4191,120200.0
2009-09-11 15:30:00,47.89,47.98,47.83,47.86,227200.0,31.4125,31.4715,31.3732,31.3928,227200.0
2009-09-11 15:40:00,47.87,47.99,47.85,47.96,235100.0,31.3994,31.4781,31.3863,31.4584,235100.0
2009-09-11 15:50:00,47.96,47.98,47.91,47.92,305700.0,31.4584,31.4715,31.4256,31.4322,305700.0
2009-09-14 09:30:00,47.69,47.95,47.37,47.5,386100.0,31.2813,31.4519,31.0714,31.1567,386100.0
2009-09-14 09:40:00,47.5,48.04,47.48,47.95,280500.0,31.1567,31.5109,31.1436,31.4519,280500.0
2009-09-14 09:50:00,47.93,47.93,47.53,47.63,296300.0,31.4387,31.4387,31.1764,31.242,296300.0
2009-09-14 10:00:00,47.63,47.72,47.5,47.68,182500.0,31.242,31.301,31.1567,31.2748,182500.0
2009-09-14 10:10:00,47.67,47.67,47.5,47.55,123500.0,31.2682,31.2682,31.1567,31.1895,123500.0
2009-09-14 10:20:00,47.55,47.63,47.52,47.52,98800.0,31.1895,31.242,31.1698,31.1698,98800.0
2009-09-14 10:30:00,47.52,47.65,47.48,47.65,70900.0,31.1698,31.2551,31.1436,31.2551,70900.0
2009-09-14 10:40:00,47.65,47.88,47.63,47.82,91800.0,31.2551,31.406,31.242,31.3666,91800.0
2009-09-14 10:50:00,47.82,47.83,47.69,47.73,98100.0,31.3666,31.3732,31.2813,31.3076,98100.0
2009-09-14 11:00:00,47.73,47.75,47.63,47.71,84300.0,31.3076,31.3207,31.242,31.2944,84300.0
2009-09-14 11:10:00,47.72,47.77,47.68,47.74,82400.0,31.301,31.3338,31.2748,31.3141,82400.0
2009-09-14 11:20:00,47.75,47.83,47.7,47.76,93400.0,31.3207,31.3732,31.2879,31.3272,93400.0
2009-09-14 11:30:00,47.77,47.85,47.77,47.8,50300.0,31.3338,31.3863,31.3338,31.3535,50300.0
2009-09-14 11:40:00,47.81,47.85,47.76,47.83,45900.0,31.36,31.3863,31.3272,31.3732,45900.0
2009-09-14 11:50:00,47.82,47.83,47.72,47.75,44200.0,31.3666,31.3732,31.301,31.3207,44200.0
2009-09-14 12:00:00,47.75,47.84,47.75,47.84,44000.0,31.3207,31.3797,31.3207,31.3797,44000.0
2009-09-14 12:10:00,47.85,47.87,47.82,47.85,57200.0,31.3863,31.3994,31.3666,31.3863,57200.0
2009-09-14 12:20:00,47.84,47.87,47.83,47.85,128200.0,31.3797,31.3994,31.3732,31.3863,128200.0
2009-09-14 12:30:00,47.85,47.86,47.76,47.76,67700.0,31.3863,31.3928,31.3272,31.3272,67700.0
2009-09-14 12:40:00,47.77,47.82,47.76,47.78,43700.0,31.3338,31.3666,31.3272,31.3404,43700.0
2009-09-14 12:50:00,47.79,47.84,47.76,47.81,50600.0,31.3469,31.3797,31.3272,31.36,50600.0
2009-09-14 13:00:00,47.81,47.83,47.73,47.75,66800.0,31.36,31.3732,31.3076,31.3207,66800.0
2009-09-14 13:10:00,47.75,47.8,47.69,47.71,58500.0,31.3207,31.3535,31.2813,31.2944,58500.0
2009-09-14 13:20:00,47.71,47.76,47.68,47.75,50900.0,31.2944,31.3272,31.2748,31.3207,50900.0
2009-09-14 13:30:00,47.75,47.86,47.74,47.84,94600.0,31.3207,31.3928,31.3141,31.3797,94600.0
2009-09-14 13:40:00,47.85,47.87,47.81,47.83,65900.0,31.3863,31.3994,31.36,31.3732,65900.0
2009-09-14 13:50:00,47.83,47.86,47.68,47.71,162500.0,31.3732,31.3928,31.2748,31.2944,162500.0
2009-09-14 14:00:00,47.71,47.74,47.62,47.63,112800.0,31.2944,31.3141,31.2354,31.242,112800.0
2009-09-14 14:10:00,47.64,47.66,47.53,47.53,149300.0,31.2485,31.2616,31.1764,31.1764,149300.0
2009-09-14 14:20:00,47.54,47.71,47.48,47.7,226900.0,31.1829,31.2944,31.1436,31.2879,226900.0
2009-09-14 14:30:00,47.71,47.74,47.58,47.6,148400.0,31.2944,31.3141,31.2092,31.2223,148400.0
2009-09-14 14:40:00,47.6,47.64,47.53,47.59,185200.0,31.2223,31.2485,31.1764,31.2157,185200.0
2009-09-14 14:50:00,47.59,47.65,47.52,47.6,199600.0,31.2157,31.2551,31.1698,31.2223,199600.0
2009-09-14 15:00:00,47.6,47.62,47.53,47.59,194300.0,31.2223,31.2354,31.1764,31.2157,194300.0
2009-09-14 15:10:00,47.6,47.63,47.56,47.57,202200.0,31.2223,31.242,31.1961,31.2026,202200.0
2009-09-14 15:20:00,47.57,47.58,47.32,47.35,296900.0,31.2026,31.2092,31.0386,31.0583,296900.0
2009-09-14 15:30:00,47.35,47.47,47.35,47.46,206900.0,31.0583,31.137,31.0583,31.1305,206900.0
2009-09-14 15:40:00,47.47,47.5,47.37,47.38,489000.0,31.137,31.1567,31.0714,31.078,489000.0
2009-09-14 15:50:00,47.38,47.45,47.37,47.41,727700.0,31.078,31.1239,31.0714,31.0977,727700.0
2009-09-15 09:30:00,47.55,47.95,47.42,47.7,431500.0,31.1895,31.4519,31.1042,31.2879,431500.0
2009-09-15 09:40:00,47.68,47.82,47.62,47.7,177500.0,31.2748,31.3666,31.2354,31.2879,177500.0
2009-09-15 09:50:00,47.68,47.69,47.44,47.56,188000.0,31.2748,31.2813,31.1173,31.1961,188000.0
2009-09-15 10:00:00,47.56,47.58,47.26,47.33,304500.0,31.1961,31.2092,30.9993,31.0452,304500.0
2009-09-15 10:10:00,47.33,47.34,46.93,46.98,314500.0,31.0452,31.0517,30.7828,30.8156,314500.0
2009-09-15 10:20:00,46.97,47.4,46.86,47.38,319200.0,30.8091,31.0911,30.7369,31.078,319200.0
2009-09-15 10:30:00,47.36,47.46,47.34,47.43,130600.0,31.0649,31.1305,31.0517,31.1108,130600.0
2009-09-15 10:40:00,47.41,47.68,47.39,47.55,187100.0,31.0977,31.2748,31.0845,31.1895,187100.0
2009-09-15 10:50:00,47.56,47.61,47.43,47.51,140700.0,31.1961,31.2289,31.1108,31.1633,140700.0
2009-09-15 11:00:00,47.51,47.57,47.37,47.5,112800.0,31.1633,31.2026,31.0714,31.1567,112800.0
2009-09-15 11:10:00,47.49,47.5,47.37,47.42,89200.0,31.1501,31.1567,31.0714,31.1042,89200.0
2009-09-15 11:20:00,47.41,47.49,47.4,47.44,33600.0,31.0977,31.1501,31.0911,31.1173,33600.0
2009-09-15 11:30:00,47.43,47.54,47.43,47.54,78000.0,31.1108,31.1829,31.1108,31.1829,78000.0
2009-09-15 11:40:00,47.55,47.6,47.45,47.58,87300.0,31.1895,31.2223,31.1239,31.2092,87300.0
2009-09-15 11:50:00,47.58,47.63,47.5,47.56,103300.0,31.2092,31.242,31.1567,31.1961,103300.0
2009-09-15 12:00:00,47.56,47.6,47.48,47.53,83500.0,31.1961,31.2223,31.1436,31.1764,83500.0
2009-09-15 12:10:00,47.54,47.55,47.44,47.47,108400.0,31.1829,31.1895,31.1173,31.137,108400.0
2009-09-15 12:20:00,47.48,47.49,47.34,47.34,81500.0,31.1436,31.1501,31.0517,31.0517,81500.0
2009-09-15 12:30:00,47.34,47.34,47.23,47.24,85400.0,31.0517,31.0517,30.9796,30.9862,85400.0
2009-09-15 12:40:00,47.24,47.31,47.22,47.3,79000.0,30.9862,31.0321,30.973,31.0255,79000.0
2009-09-15 12:50:00,47.3,47.39,47.23,47.28,138200.0,31.0255,31.0845,30.9796,31.0124,138200.0
2009-09-15 13:00:00,47.27,47.41,47.26,47.4,119600.0,31.0058,31.0977,30.9993,31.0911,119600.0
2009-09-15 13:10:00,47.41,47.48,47.4,47.41,93600.0,31.0977,31.1436,31.0911,31.0977,93600.0
2009-09-15 13:20:00,47.41,47.56,47.4,47.47,222500.0,31.0977,31.1961,31.0911,31.137,222500.0
2009-09-15 13:30:00,47.47,47.47,47.36,47.39,71600.0,31.137,31.137,31.0649,31.0845,71600.0
2009-09-15 13:40:00,47.38,47.4,47.26,47.36,174900.0,31.078,31.0911,30.9993,31.0649,174900.0
2009-09-15 13:50:00,47.37,47.37,47.29,47.35,95500.0,31.0714,31.0714,31.019,31.0583,95500.0
2009-09-15 14:00:00,47.35,47.4,47.2,47.21,268200.0,31.0583,31.0911,30.9599,30.9665,268200.0
2009-09-15 14:10:00,47.21,47.23,47.14,47.17,212400.0,30.9665,30.9796,30.9206,30.9402,212400.0
2009-09-15 14:20:00,47.18,47.42,47.17,47.42,141200.0,30.9468,31.1042,30.9402,31.1042,141200.0
2009-09-15 14:30:00,47.42,47.43,47.22,47.25,149700.0,31.1042,31.1108,30.973,30.9927,149700.0
2009-09-15 14:40:00,47.26,47.34,47.25,47.31,83900.0,30.9993,31.0517,30.9927,31.0321,83900.0
2009-09-15 14:50:00,47.31,47.45,47.31,47.42,78000.0,31.0321,31.1239,31.0321,31.1042,78000.0
2009-09-15 15:00:00,47.42,47.47,47.37,47.47,76200.0,31.1042,31.137,31.0714,31.137,76200.0
2009-09-15 15:10:00,47.47,47.56,47.46,47.55,361600.0,31.137,31.1961,31.1305,31.1895,361600.0
2009-09-15 15:20:00,47.55,47.68,47.54,47.65,226700.0,31.1895,31.2748,31.1829,31.2551,226700.0
2009-09-15 15:30:00,47.65,47.66,47.58,47.63,268400.0,31.2551,31.2616,31.2092,31.242,268400.0
2009-09-15 15:40:00,47.63,47.65,47.53,47.6,317000.0,31.242,31.2551,31.1764,31.2223,317000.0
2009-09-15 15:50:00,47.6,47.61,47.5,47.52,427500.0,31.2223,31.2289,31.1567,31.1698,427500.0
2009-09-16 09:30:00,47.62,48.15,47.62,48.02,337000.0,31.2354,31.5831,31.2354,31.4978,337000.0
2009-09-16 09:40:00,48.01,48.07,47.87,47.98,434400.0,31.4912,31.5306,31.3994,31.4715,434400.0
2009-09-16 09:50:00,47.98,47.99,47.86,47.9,235700.0,31.4715,31.4781,31.3928,31.4191,235700.0
2009-09-16 10:00:00,47.9,48.0,47.88,47.97,244300.0,31.4191,31.4847,31.406,31.465,244300.0
2009-09-16 10:10:00,47.98,48.03,47.81,47.95,166400.0,31.4715,31.5043,31.36,31.4519,166400.0
2009-09-16 10:20:00,47.96,47.97,47.83,47.9,157300.0,31.4584,31.465,31.3732,31.4191,157300.0
2009-09-16 10:30:00,47.91,47.95,47.9,47.94,116300.0,31.4256,31.4519,31.4191,31.4453,116300.0
2009-09-16 10:40:00,47.91,47.95,47.85,47.89,126900.0,31.4256,31.4519,31.3863,31.4125,126900.0
2009-09-16 10:50:00,47.89,48.06,47.89,48.03,150900.0,31.4125,31.524,31.4125,31.5043,150900.0
2009-09-16 11:00:00,48.04,48.12,48.01,48.05,157400.0,31.5109,31.5634,31.4912,31.5175,157400.0
2009-09-16 11:10:00,48.05,48.12,48.04,48.08,62100.0,31.5175,31.5634,31.5109,31.5371,62100.0
2009-09-16 11:20:00,48.1,48.11,47.89,47.9,66900.0,31.5503,31.5568,31.4125,31.4191,66900.0
2009-09-16 11:30:00,47.89,47.92,47.85,47.9,113900.0,31.4125,31.4322,31.3863,31.4191,113900.0
2009-09-16 11:40:00,47.9,48.07,47.87,48.05,214200.0,31.4191,31.5306,31.3994,31.5175,214200.0
2009-09-16 11:50:00,48.06,48.09,47.94,48.02,157500.0,31.524,31.5437,31.4453,31.4978,157500.0
2009-09-16 12:00:00,48.04,48.13,48.03,48.04,141400.0,31.5109,31.5699,31.5043,31.5109,141400.0
2009-09-16 12:10:00,48.04,48.05,47.94,48.05,121900.0,31.5109,31.5175,31.4453,31.5175,121900.0
2009-09-16 12:20:00,48.05,48.1,47.99,47.99,86700.0,31.5175,31.5503,31.4781,31.4781,86700.0
2009-09-16 12:30:00,47.99,48.03,47.92,47.95,86000.0,31.4781,31.5043,31.4322,31.4519,86000.0
2009-09-16 12:40:00,47.95,48.09,47.95,48.08,53200.0,31.4519,31.5437,31.4519,31.5371,53200.0
2009-09-16 12:50:00,48.08,48.11,47.95,48.01,59600.0,31.5371,31.5568,31.4519,31.4912,59600.0
2009-09-16 13:00:00,48.01,48.04,47.99,47.99,59700.0,31.4912,31.5109,31.4781,31.4781,59700.0
2009-09-16 13:10:00,48.0,48.05,47.96,48.05,69500.0,31.4847,31.5175,31.4584,31.5175,69500.0
2009-09-16 13:20:00,48.05,48.14,48.04,48.14,90800.0,31.5175,31.5765,31.5109,31.5765,90800.0
2009-09-16 13:30:00,48.14,48.27,48.13,48.26,171000.0,31.5765,31.6618,31.5699,31.6552,171000.0
2009-09-16 13:40:00,48.25,48.35,48.25,48.34,146900.0,31.6486,31.7142,31.6486,31.7077,146900.0
2009-09-16 13:50:00,48.34,48.34,48.27,48.31,100100.0,31.7077,31.7077,31.6618,31.688,100100.0
2009-09-16 14:00:00,48.31,48.41,48.25,48.26,121800.0,31.688,31.7536,31.6486,31.6552,121800.0
2009-09-16 14:10:00,48.26,48.39,48.26,48.38,76500.0,31.6552,31.7405,31.6552,31.7339,76500.0
2009-09-16 14:20:00,48.38,48.4,48.33,48.4,100500.0,31.7339,31.747,31.7011,31.747,100500.0
2009-09-16 14:30:00,48.39,48.43,48.35,48.38,149700.0,31.7405,31.7667,31.7142,31.7339,149700.0
2009-09-16 14:40:00,48.39,48.41,48.29,48.39,109600.0,31.7405,31.7536,31.6749,31.7405,109600.0
2009-09-16 14:50:00,48.39,48.44,48.32,48.33,107700.0,31.7405,31.7733,31.6946,31.7011,107700.0
2009-09-16 15:00:00,48.32,48.35,48.25,48.32,206700.0,31.6946,31.7142,31.6486,31.6946,206700.0
2009-09-16 15:10:00,48.33,48.4,48.3,48.4,150300.0,31.7011,31.747,31.6814,31.747,150300.0
2009-09-16 15:20:00,48.4,48.43,48.33,48.37,195200.0,31.747,31.7667,31.7011,31.7274,195200.0
2009-09-16 15:30:00,48.36,48.39,48.22,48.39,257200.0,31.7208,31.7405,31.629,31.7405,257200.0
2009-09-16 15:40:00,48.38,48.48,48.35,48.44,282700.0,31.7339,31.7995,31.7142,31.7733,282700.0
2009-09-16 15:50:00,48.44,48.5,48.39,48.46,440800.0,31.7733,31.8126,31.7405,31.7864,440800.0
2009-09-17 09:30:00,48.36,48.75,48.33,48.65,320400.0,31.7208,31.9766,31.7011,31.911,320400.0
2009-09-17 09:40:00,48.62,48.65,48.49,48.57,135700.0,31.8913,31.911,31.8061,31.8585,135700.0
2009-09-17 09:50:00,48.58,48.96,48.57,48.92,331700.0,31.8651,32.1144,31.8585,32.0881,331700.0
2009-09-17 10:00:00,48.92,49.0,48.75,48.89,265200.0,32.0881,32.1406,31.9766,32.0684,265200.0
2009-09-17 10:10:00,48.89,49.06,48.8,48.97,328000.0,32.0684,32.1799,32.0094,32.1209,328000.0
2009-09-17 10:20:00,48.98,48.98,48.53,48.63,324400.0,32.1275,32.1275,31.8323,31.8979,324400.0
2009-09-17 10:30:00,48.63,48.99,48.61,48.98,218200.0,31.8979,32.134,31.8848,32.1275,218200.0
2009-09-17 10:40:00,48.99,49.14,48.99,49.1,221500.0,32.134,32.2324,32.134,32.2062,221500.0
2009-09-17 10:50:00,49.1,49.14,48.98,49.02,143100.0,32.2062,32.2324,32.1275,32.1537,143100.0
2009-09-17 11:00:00,49.01,49.06,48.81,48.82,114200.0,32.1472,32.1799,32.016,32.0225,114200.0
2009-09-17 11:10:00,48.83,48.9,48.8,48.82,95500.0,32.0291,32.075,32.0094,32.0225,95500.0
2009-09-17 11:20:00,48.82,48.98,48.77,48.96,109000.0,32.0225,32.1275,31.9897,32.1144,109000.0
2009-09-17 11:30:00,48.97,48.97,48.69,48.71,134100.0,32.1209,32.1209,31.9373,31.9504,134100.0
2009-09-17 11:40:00,48.71,48.75,48.69,48.73,86800.0,31.9504,31.9766,31.9373,31.9635,86800.0
2009-09-17 11:50:00,48.73,48.83,48.6,48.82,201300.0,31.9635,32.0291,31.8782,32.0225,201300.0
2009-09-17 12:00:00,48.83,48.87,48.79,48.81,128500.0,32.0291,32.0553,32.0028,32.016,128500.0
2009-09-17 12:10:00,48.82,48.83,48.68,48.69,136400.0,32.0225,32.0291,31.9307,31.9373,136400.0
2009-09-17 12:20:00,48.68,48.81,48.61,48.78,135200.0,31.9307,32.016,31.8848,31.9963,135200.0
2009-09-17 12:30:00,48.77,48.91,48.77,48.79,171900.0,31.9897,32.0816,31.9897,32.0028,171900.0
2009-09-17 12:40:00,48.78,48.78,48.57,48.7,110400.0,31.9963,31.9963,31.8585,31.9438,110400.0
2009-09-17 12:50:00,48.7,48.78,48.58,48.6,137400.0,31.9438,31.9963,31.8651,31.8782,137400.0
2009-09-17 13:00:00,48.59,48.65,48.57,48.61,118800.0,31.8717,31.911,31.8585,31.8848,118800.0
2009-09-17 13:10:00,48.61,48.75,48.6,48.74,155100.0,31.8848,31.9766,31.8782,31.9701,155100.0
2009-09-17 13:20:00,48.74,48.76,48.57,48.69,139500.0,31.9701,31.9832,31.8585,31.9373,139500.0
2009-09-17 13:30:00,48.68,48.76,48.63,48.75,84300.0,31.9307,31.9832,31.8979,31.9766,84300.0
2009-09-17 13:40:00,48.76,48.85,48.68,48.84,71700.0,31.9832,32.0422,31.9307,32.0356,71700.0
2009-09-17 13:50:00,48.84,48.86,48.79,48.81,80100.0,32.0356,32.0488,32.0028,32.016,80100.0
2009-09-17 14:00:00,48.81,48.83,48.74,48.74,94500.0,32.016,32.0291,31.9701,31.9701,94500.0
2009-09-17 14:10:00,48.76,48.79,48.7,48.7,93700.0,31.9832,32.0028,31.9438,31.9438,93700.0
2009-09-17 14:20:00,48.7,48.72,48.63,48.69,80500.0,31.9438,31.9569,31.8979,31.9373,80500.0
2009-09-17 14:30:00,48.69,48.73,48.65,48.68,96700.0,31.9373,31.9635,31.911,31.9307,96700.0
2009-09-17 14:40:00,48.67,48.79,48.65,48.76,141700.0,31.9241,32.0028,31.911,31.9832,141700.0
2009-09-17 14:50:00,48.76,48.78,48.67,48.7,112500.0,31.9832,31.9963,31.9241,31.9438,112500.0
2009-09-17 15:00:00,48.71,48.72,48.63,48.69,167500.0,31.9504,31.9569,31.8979,31.9373,167500.0
2009-09-17 15:10:00,48.69,48.72,48.62,48.64,79000.0,31.9373,31.9569,31.8913,31.9045,79000.0
2009-09-17 15:20:00,48.64,48.79,48.62,48.71,155300.0,31.9045,32.0028,31.8913,31.9504,155300.0
2009-09-17 15:30:00,48.71,48.74,48.65,48.74,162500.0,31.9504,31.9701,31.911,31.9701,162500.0
2009-09-17 15:40:00,48.74,48.79,48.68,48.69,407800.0,31.9701,32.0028,31.9307,31.9373,407800.0
2009-09-17 15:50:00,48.68,48.75,48.61,48.74,547000.0,31.9307,31.9766,31.8848,31.9701,547000.0
2009-09-18 09:30:00,48.84,48.89,48.63,48.74,1275700.0,32.0356,32.0684,31.8979,31.9701,1275700.0
2009-09-18 09:40:00,48.73,48.76,48.6,48.71,169900.0,31.9635,31.9832,31.8782,31.9504,169900.0
2009-09-18 09:50:00,48.71,48.75,48.51,48.62,92700.0,31.9504,31.9766,31.8192,31.8913,92700.0
2009-09-18 10:00:00,48.59,48.77,48.59,48.67,143600.0,31.8717,31.9897,31.8717,31.9241,143600.0
2009-09-18 10:10:00,48.69,48.76,48.62,48.69,118800.0,31.9373,31.9832,31.8913,31.9373,118800.0
2009-09-18 10:20:00,48.7,48.7,48.52,48.56,124000.0,31.9438,31.9438,31.8257,31.852,124000.0
2009-09-18 10:30:00,48.57,48.73,48.56,48.62,111500.0,31.8585,31.9635,31.852,31.8913,111500.0
2009-09-18 10:40:00,48.62,48.68,48.54,48.6,157800.0,31.8913,31.9307,31.8389,31.8782,157800.0
2009-09-18 10:50:00,48.6,48.72,48.52,48.61,90500.0,31.8782,31.9569,31.8257,31.8848,90500.0
2009-09-18 11:00:00,48.6,48.66,48.5,48.6,91100.0,31.8782,31.9176,31.8126,31.8782,91100.0
2009-09-18 11:10:00,48.6,48.71,48.58,48.69,117900.0,31.8782,31.9504,31.8651,31.9373,117900.0
2009-09-18 11:20:00,48.69,48.71,48.62,48.62,107700.0,31.9373,31.9504,31.8913,31.8913,107700.0
2009-09-18 11:30:00,48.63,48.66,48.48,48.56,101700.0,31.8979,31.9176,31.7995,31.852,101700.0
2009-09-18 11:40:00,48.55,48.69,48.53,48.66,96800.0,31.8454,31.9373,31.8323,31.9176,96800.0
2009-09-18 11:50:00,48.67,48.74,48.61,48.62,74100.0,31.9241,31.9701,31.8848,31.8913,74100.0
2009-09-18 12:00:00,48.61,48.69,48.54,48.69,67500.0,31.8848,31.9373,31.8389,31.9373,67500.0
2009-09-18 12:10:00,48.69,48.77,48.66,48.73,167000.0,31.9373,31.9897,31.9176,31.9635,167000.0
2009-09-18 12:20:00,48.72,48.77,48.71,48.73,92600.0,31.9569,31.9897,31.9504,31.9635,92600.0
2009-09-18 12:30:00,48.73,48.81,48.73,48.75,47200.0,31.9635,32.016,31.9635,31.9766,47200.0
2009-09-18 12:40:00,48.74,48.79,48.73,48.75,47600.0,31.9701,32.0028,31.9635,31.9766,47600.0
2009-09-18 12:50:00,48.76,48.85,48.73,48.83,75000.0,31.9832,32.0422,31.9635,32.0291,75000.0
2009-09-18 13:00:00,48.83,48.85,48.79,48.83,74400.0,32.0291,32.0422,32.0028,32.0291,74400.0
2009-09-18 13:10:00,48.82,48.85,48.8,48.8,53700.0,32.0225,32.0422,32.0094,32.0094,53700.0
2009-09-18 13:20:00,48.8,48.8,48.73,48.76,40300.0,32.0094,32.0094,31.9635,31.9832,40300.0
2009-09-18 13:30:00,48.76,48.76,48.72,48.73,33700.0,31.9832,31.9832,31.9569,31.9635,33700.0
2009-09-18 13:40:00,48.74,48.86,48.74,48.86,77200.0,31.9701,32.0488,31.9701,32.0488,77200.0
2009-09-18 13:50:00,48.85,48.88,48.84,48.88,31600.0,32.0422,32.0619,32.0356,32.0619,31600.0
2009-09-18 14:00:00,48.88,48.92,48.86,48.9,43100.0,32.0619,32.0881,32.0488,32.075,43100.0
2009-09-18 14:10:00,48.9,48.92,48.85,48.86,32500.0,32.075,32.0881,32.0422,32.0488,32500.0
2009-09-18 14:20:00,48.85,48.88,48.83,48.83,36000.0,32.0422,32.0619,32.0291,32.0291,36000.0
2009-09-18 14:30:00,48.83,48.83,48.69,48.79,127900.0,32.0291,32.0291,31.9373,32.0028,127900.0
2009-09-18 14:40:00,48.78,48.88,48.77,48.88,63500.0,31.9963,32.0619,31.9897,32.0619,63500.0
2009-09-18 14:50:00,48.88,48.89,48.83,48.83,45700.0,32.0619,32.0684,32.0291,32.0291,45700.0
2009-09-18 15:00:00,48.83,48.85,48.8,48.81,57100.0,32.0291,32.0422,32.0094,32.016,57100.0
2009-09-18 15:10:00,48.81,48.85,48.79,48.8,40700.0,32.016,32.0422,32.0028,32.0094,40700.0
2009-09-18 15:20:00,48.79,48.84,48.77,48.78,70900.0,32.0028,32.0356,31.9897,31.9963,70900.0
2009-09-18 15:30:00,48.78,48.84,48.76,48.79,120300.0,31.9963,32.0356,31.9832,32.0028,120300.0
2009-09-18 15:40:00,48.79,48.93,48.77,48.9,313100.0,32.0028,32.0947,31.9897,32.075,313100.0
2009-09-18 15:50:00,48.9,48.91,48.78,48.78,533500.0,32.075,32.0816,31.9963,31.9963,533500.0
2009-09-21 09:30:00,48.52,48.52,48.17,48.32,221200.0,31.8257,31.8257,31.5962,31.6946,221200.0
2009-09-21 09:40:00,48.33,48.61,48.32,48.53,115400.0,31.7011,31.8848,31.6946,31.8323,115400.0
2009-09-21 09:50:00,48.53,48.58,48.2,48.24,123100.0,31.8323,31.8651,31.6158,31.6421,123100.0
2009-09-21 10:00:00,48.24,48.36,47.85,48.31,116700.0,31.6421,31.7208,31.3863,31.688,116700.0
2009-09-21 10:10:00,48.3,48.34,48.24,48.32,128800.0,31.6814,31.7077,31.6421,31.6946,128800.0
2009-09-21 10:20:00,48.33,48.49,48.33,48.45,113500.0,31.7011,31.8061,31.7011,31.7798,113500.0
2009-09-21 10:30:00,48.46,48.46,48.29,48.32,138000.0,31.7864,31.7864,31.6749,31.6946,138000.0
2009-09-21 10:40:00,48.33,48.52,48.31,48.5,76600.0,31.7011,31.8257,31.688,31.8126,76600.0
2009-09-21 10:50:00,48.5,48.64,48.5,48.55,45900.0,31.8126,31.9045,31.8126,31.8454,45900.0
2009-09-21 11:00:00,48.56,48.78,48.55,48.76,72600.0,31.852,31.9963,31.8454,31.9832,72600.0
2009-09-21 11:10:00,48.76,49.11,48.76,49.1,194200.0,31.9832,32.2127,31.9832,32.2062,194200.0
2009-09-21 11:20:00,49.1,49.11,48.99,49.05,158200.0,32.2062,32.2127,32.134,32.1734,158200.0
2009-09-21 11:30:00,49.05,49.2,49.05,49.12,103200.0,32.1734,32.2718,32.1734,32.2193,103200.0
2009-09-21 11:40:00,49.12,49.14,48.98,49.01,73400.0,32.2193,32.2324,32.1275,32.1472,73400.0
2009-09-21 11:50:00,49.0,49.01,48.87,48.88,59100.0,32.1406,32.1472,32.0553,32.0619,59100.0
2009-09-21 12:00:00,48.88,48.95,48.88,48.95,61400.0,32.0619,32.1078,32.0619,32.1078,61400.0
2009-09-21 12:10:00,48.96,48.98,48.88,48.9,44500.0,32.1144,32.1275,32.0619,32.075,44500.0
2009-09-21 12:20:00,48.89,48.94,48.88,48.93,54900.0,32.0684,32.1012,32.0619,32.0947,54900.0
2009-09-21 12:30:00,48.92,48.96,48.84,48.9,66600.0,32.0881,32.1144,32.0356,32.075,66600.0
2009-09-21 12:40:00,48.9,48.91,48.8,48.81,42500.0,32.075,32.0816,32.0094,32.016,42500.0
2009-09-21 12:50:00,48.8,48.81,48.75,48.78,38900.0,32.0094,32.016,31.9766,31.9963,38900.0
2009-09-21 13:00:00,48.79,48.79,48.66,48.67,53700.0,32.0028,32.0028,31.9176,31.9241,53700.0
2009-09-21 13:10:00,48.66,48.73,48.65,48.73,35300.0,31.9176,31.9635,31.911,31.9635,35300.0
2009-09-21 13:20:00,48.73,48.79,48.72,48.79,65800.0,31.9635,32.0028,31.9569,32.0028,65800.0
2009-09-21 13:30:00,48.79,48.8,48.73,48.78,34700.0,32.0028,32.0094,31.9635,31.9963,34700.0
2009-09-21 13:40:00,48.78,48.84,48.77,48.81,48000.0,31.9963,32.0356,31.9897,32.016,48000.0
2009-09-21 13:50:00,48.81,48.82,48.76,48.77,29900.0,32.016,32.0225,31.9832,31.9897,29900.0
2009-09-21 14:00:00,48.77,48.79,48.73,48.75,50100.0,31.9897,32.0028,31.9635,31.9766,50100.0
2009-09-21 14:10:00,48.75,48.76,48.64,48.65,55800.0,31.9766,31.9832,31.9045,31.911,55800.0
2009-09-21 14:20:00,48.65,48.67,48.61,48.67,50600.0,31.911,31.9241,31.8848,31.9241,50600.0
2009-09-21 14:30:00,48.67,48.69,48.59,48.63,42800.0,31.9241,31.9373,31.8717,31.8979,42800.0
2009-09-21 14:40:00,48.63,48.76,48.62,48.75,49900.0,31.8979,31.9832,31.8913,31.9766,49900.0
2009-09-21 14:50:00,48.76,48.78,48.73,48.74,66200.0,31.9832,31.9963,31.9635,31.9701,66200.0
2009-09-21 15:00:00,48.74,48.75,48.71,48.73,86000.0,31.9701,31.9766,31.9504,31.9635,86000.0
2009-09-21 15:10:00,48.73,48.94,48.69,48.92,216600.0,31.9635,32.1012,31.9373,32.0881,216600.0
2009-09-21 15:20:00,48.92,48.92,48.79,48.79,112400.0,32.0881,32.0881,32.0028,32.0028,112400.0
2009-09-21 15:30:00,48.79,48.8,48.66,48.73,131800.0,32.0028,32.0094,31.9176,31.9635,131800.0
2009-09-21 15:40:00,48.73,48.78,48.72,48.75,78900.0,31.9635,31.9963,31.9569,31.9766,78900.0
2009-09-21 15:50:00,48.75,48.84,48.7,48.82,243600.0,31.9766,32.0356,31.9438,32.0225,243600.0
2009-09-22 09:30:00,48.88,48.96,48.74,48.77,281400.0,32.0619,32.1144,31.9701,31.9897,281400.0
2009-09-22 09:40:00,48.76,48.94,48.73,48.76,177900.0,31.9832,32.1012,31.9635,31.9832,177900.0
2009-09-22 09:50:00,48.76,48.87,48.75,48.79,261200.0,31.9832,32.0553,31.9766,32.0028,261200.0
2009-09-22 10:00:00,48.79,48.84,48.65,48.83,290400.0,32.0028,32.0356,31.911,32.0291,290400.0
2009-09-22 10:10:00,48.83,48.84,48.72,48.77,204900.0,32.0291,32.0356,31.9569,31.9897,204900.0
2009-09-22 10:20:00,48.76,48.76,48.54,48.58,72700.0,31.9832,31.9832,31.8389,31.8651,72700.0
2009-09-22 10:30:00,48.57,48.58,48.29,48.3,160500.0,31.8585,31.8651,31.6749,31.6814,160500.0
2009-09-22 10:40:00,48.32,48.48,48.3,48.4,73500.0,31.6946,31.7995,31.6814,31.747,73500.0
2009-09-22 10:50:00,48.4,48.42,48.36,48.42,105800.0,31.747,31.7602,31.7208,31.7602,105800.0
2009-09-22 11:00:00,48.41,48.46,48.4,48.45,94500.0,31.7536,31.7864,31.747,31.7798,94500.0
2009-09-22 11:10:00,48.45,48.5,48.44,48.5,90800.0,31.7798,31.8126,31.7733,31.8126,90800.0
2009-09-22 11:20:00,48.5,48.68,48.37,48.37,82300.0,31.8126,31.9307,31.7274,31.7274,82300.0
2009-09-22 11:30:00,48.37,48.39,48.3,48.34,69600.0,31.7274,31.7405,31.6814,31.7077,69600.0
2009-09-22 11:40:00,48.34,48.48,48.33,48.46,156000.0,31.7077,31.7995,31.7011,31.7864,156000.0
2009-09-22 11:50:00,48.46,48.56,48.44,48.53,166000.0,31.7864,31.852,31.7733,31.8323,166000.0
2009-09-22 12:00:00,48.53,48.54,48.44,48.47,219300.0,31.8323,31.8389,31.7733,31.793,219300.0
2009-09-22 12:10:00,48.48,48.53,48.47,48.53,115000.0,31.7995,31.8323,31.793,31.8323,115000.0
2009-09-22 12:20:00,48.53,48.53,48.45,48.47,50400.0,31.8323,31.8323,31.7798,31.793,50400.0
2009-09-22 12:30:00,48.49,48.53,48.46,48.48,49100.0,31.8061,31.8323,31.7864,31.7995,49100.0
2009-09-22 12:40:00,48.47,48.49,48.25,48.25,134300.0,31.793,31.8061,31.6486,31.6486,134300.0
2009-09-22 12:50:00,48.25,48.28,48.2,48.24,160900.0,31.6486,31.6683,31.6158,31.6421,160900.0
2009-09-22 13:00:00,48.25,48.25,48.14,48.18,194400.0,31.6486,31.6486,31.5765,31.6027,194400.0
2009-09-22 13:10:00,48.19,48.2,48.06,48.15,258700.0,31.6093,31.6158,31.524,31.5831,258700.0
2009-09-22 13:20:00,48.15,48.21,48.08,48.14,141500.0,31.5831,31.6224,31.5371,31.5765,141500.0
2009-09-22 13:30:00,48.15,48.18,48.12,48.16,92900.0,31.5831,31.6027,31.5634,31.5896,92900.0
2009-09-22 13:40:00,48.16,48.2,48.12,48.2,86100.0,31.5896,31.6158,31.5634,31.6158,86100.0
2009-09-22 13:50:00,48.2,48.24,48.2,48.24,134900.0,31.6158,31.6421,31.6158,31.6421,134900.0
2009-09-22 14:00:00,48.24,48.34,48.21,48.24,195200.0,31.6421,31.7077,31.6224,31.6421,195200.0
2009-09-22 14:10:00,48.24,48.26,48.18,48.2,80000.0,31.6421,31.6552,31.6027,31.6158,80000.0
2009-09-22 14:20:00,48.2,48.26,48.14,48.24,201100.0,31.6158,31.6552,31.5765,31.6421,201100.0
2009-09-22 14:30:00,48.24,48.25,48.18,48.21,154200.0,31.6421,31.6486,31.6027,31.6224,154200.0
2009-09-22 14:40:00,48.23,48.29,48.21,48.27,140800.0,31.6355,31.6749,31.6224,31.6618,140800.0
2009-09-22 14:50:00,48.28,48.29,48.22,48.25,95200.0,31.6683,31.6749,31.629,31.6486,95200.0
2009-09-22 15:00:00,48.26,48.28,48.13,48.15,104900.0,31.6552,31.6683,31.5699,31.5831,104900.0
2009-09-22 15:10:00,48.15,48.16,48.05,48.08,172700.0,31.5831,31.5896,31.5175,31.5371,172700.0
2009-09-22 15:20:00,48.09,48.25,48.08,48.14,140000.0,31.5437,31.6486,31.5371,31.5765,140000.0
2009-09-22 15:30:00,48.15,48.15,48.13,48.14,89900.0,31.5831,31.5831,31.5699,31.5765,89900.0
2009-09-22 15:40:00,48.14,48.22,48.09,48.11,326100.0,31.5765,31.629,31.5437,31.5568,326100.0
2009-09-22 15:50:00,48.1,48.14,48.04,48.12,570600.0,31.5503,31.5765,31.5109,31.5634,570600.0
2009-09-23 09:30:00,48.17,48.38,48.02,48.08,177200.0,31.5962,31.7339,31.4978,31.5371,177200.0
2009-09-23 09:40:00,48.08,48.3,48.06,48.23,117100.0,31.5371,31.6814,31.524,31.6355,117100.0
2009-09-23 09:50:00,48.24,48.27,48.14,48.2,159900.0,31.6421,31.6618,31.5765,31.6158,159900.0
2009-09-23 10:00:00,48.19,48.24,48.17,48.2,238100.0,31.6093,31.6421,31.5962,31.6158,238100.0
2009-09-23 10:10:00,48.2,48.28,48.2,48.24,359500.0,31.6158,31.6683,31.6158,31.6421,359500.0
2009-09-23 10:20:00,48.25,48.29,48.19,48.24,229800.0,31.6486,31.6749,31.6093,31.6421,229800.0
2009-09-23 10:30:00,48.24,48.31,48.11,48.17,335800.0,31.6421,31.688,31.5568,31.5962,335800.0
2009-09-23 10:40:00,48.17,48.23,48.1,48.22,97300.0,31.5962,31.6355,31.5503,31.629,97300.0
2009-09-23 10:50:00,48.23,48.29,48.22,48.25,159600.0,31.6355,31.6749,31.629,31.6486,159600.0
2009-09-23 11:00:00,48.25,48.25,48.19,48.24,58600.0,31.6486,31.6486,31.6093,31.6421,58600.0
2009-09-23 11:10:00,48.24,48.25,48.19,48.2,47400.0,31.6421,31.6486,31.6093,31.6158,47400.0
2009-09-23 11:20:00,48.2,48.24,48.15,48.2,90000.0,31.6158,31.6421,31.5831,31.6158,90000.0
2009-09-23 11:30:00,48.2,48.23,48.18,48.21,38400.0,31.6158,31.6355,31.6027,31.6224,38400.0
2009-09-23 11:40:00,48.2,48.21,48.12,48.21,88600.0,31.6158,31.6224,31.5634,31.6224,88600.0
2009-09-23 11:50:00,48.21,48.25,48.19,48.19,65900.0,31.6224,31.6486,31.6093,31.6093,65900.0
2009-09-23 12:00:00,48.19,48.23,48.16,48.17,56200.0,31.6093,31.6355,31.5896,31.5962,56200.0
2009-09-23 12:10:00,48.17,48.24,48.15,48.23,45400.0,31.5962,31.6421,31.5831,31.6355,45400.0
2009-09-23 12:20:00,48.24,48.28,48.21,48.25,72300.0,31.6421,31.6683,31.6224,31.6486,72300.0
2009-09-23 12:30:00,48.26,48.3,48.2,48.25,67000.0,31.6552,31.6814,31.6158,31.6486,67000.0
2009-09-23 12:40:00,48.25,48.26,48.2,48.24,135900.0,31.6486,31.6552,31.6158,31.6421,135900.0
2009-09-23 12:50:00,48.23,48.23,48.18,48.23,29600.0,31.6355,31.6355,31.6027,31.6355,29600.0
2009-09-23 13:00:00,48.22,48.24,48.18,48.2,39100.0,31.629,31.6421,31.6027,31.6158,39100.0
2009-09-23 13:10:00,48.19,48.21,48.19,48.2,21600.0,31.6093,31.6224,31.6093,31.6158,21600.0
2009-09-23 13:20:00,48.2,48.2,48.1,48.11,43500.0,31.6158,31.6158,31.5503,31.5568,43500.0
2009-09-23 13:30:00,48.12,48.17,48.1,48.14,46200.0,31.5634,31.5962,31.5503,31.5765,46200.0
2009-09-23 13:40:00,48.14,48.19,48.13,48.16,33600.0,31.5765,31.6093,31.5699,31.5896,33600.0
2009-09-23 13:50:00,48.17,48.21,48.14,48.17,44300.0,31.5962,31.6224,31.5765,31.5962,44300.0
2009-09-23 14:00:00,48.17,48.2,48.1,48.17,47600.0,31.5962,31.6158,31.5503,31.5962,47600.0
2009-09-23 14:10:00,48.18,48.28,48.11,48.24,88100.0,31.6027,31.6683,31.5568,31.6421,88100.0
2009-09-23 14:20:00,48.25,48.29,48.13,48.25,107700.0,31.6486,31.6749,31.5699,31.6486,107700.0
2009-09-23 14:30:00,48.24,48.38,48.21,48.22,216800.0,31.6421,31.7339,31.6224,31.629,216800.0
2009-09-23 14:40:00,48.21,48.25,48.12,48.24,114800.0,31.6224,31.6486,31.5634,31.6421,114800.0
2009-09-23 14:50:00,48.24,48.25,48.0,48.02,119600.0,31.6421,31.6486,31.4847,31.4978,119600.0
2009-09-23 15:00:00,48.05,48.25,48.04,48.23,111500.0,31.5175,31.6486,31.5109,31.6355,111500.0
2009-09-23 15:10:00,48.21,48.22,47.96,48.08,125000.0,31.6224,31.629,31.4584,31.5371,125000.0
2009-09-23 15:20:00,48.06,48.07,47.8,47.83,161000.0,31.524,31.5306,31.3535,31.3732,161000.0
2009-09-23 15:30:00,47.83,47.88,47.72,47.85,332600.0,31.3732,31.406,31.301,31.3863,332600.0
2009-09-23 15:40:00,47.85,47.93,47.68,47.75,317200.0,31.3863,31.4387,31.2748,31.3207,317200.0
2009-09-23 15:50:00,47.74,47.75,47.5,47.56,712300.0,31.3141,31.3207,31.1567,31.1961,712300.0
2009-09-24 09:30:00,47.63,48.04,47.63,47.69,149200.0,31.242,31.5109,31.242,31.2813,149200.0
2009-09-24 09:40:00,47.7,47.86,47.27,47.37,242000.0,31.2879,31.3928,31.0058,31.0714,242000.0
2009-09-24 09:50:00,47.36,47.67,47.29,47.63,118800.0,31.0649,31.2682,31.019,31.242,118800.0
2009-09-24 10:00:00,47.65,47.65,47.11,47.19,238700.0,31.2551,31.2551,30.9009,30.9534,238700.0
2009-09-24 10:10:00,47.19,47.28,47.0,47.03,142900.0,30.9534,31.0124,30.8287,30.8484,142900.0
2009-09-24 10:20:00,47.03,47.31,47.01,47.26,196700.0,30.8484,31.0321,30.8353,30.9993,196700.0
2009-09-24 10:30:00,47.25,47.28,47.12,47.28,170000.0,30.9927,31.0124,30.9074,31.0124,170000.0
2009-09-24 10:40:00,47.28,47.33,47.13,47.3,195800.0,31.0124,31.0452,30.914,31.0255,195800.0
2009-09-24 10:50:00,47.3,47.37,47.22,47.22,99800.0,31.0255,31.0714,30.973,30.973,99800.0
2009-09-24 11:00:00,47.23,47.26,47.15,47.26,78100.0,30.9796,30.9993,30.9271,30.9993,78100.0
2009-09-24 11:10:00,47.27,47.35,47.21,47.22,86200.0,31.0058,31.0583,30.9665,30.973,86200.0
2009-09-24 11:20:00,47.22,47.22,47.06,47.17,171100.0,30.973,30.973,30.8681,30.9402,171100.0
2009-09-24 11:30:00,47.17,47.21,47.09,47.14,90500.0,30.9402,30.9665,30.8878,30.9206,90500.0
2009-09-24 11:40:00,47.15,47.25,47.14,47.2,76300.0,30.9271,30.9927,30.9206,30.9599,76300.0
2009-09-24 11:50:00,47.2,47.25,47.1,47.18,130100.0,30.9599,30.9927,30.8943,30.9468,130100.0
2009-09-24 12:00:00,47.19,47.24,47.15,47.23,80000.0,30.9534,30.9862,30.9271,30.9796,80000.0
2009-09-24 12:10:00,47.23,47.28,47.23,47.24,52200.0,30.9796,31.0124,30.9796,30.9862,52200.0
2009-09-24 12:20:00,47.24,47.26,47.18,47.2,46000.0,30.9862,30.9993,30.9468,30.9599,46000.0
2009-09-24 12:30:00,47.2,47.22,47.16,47.18,71700.0,30.9599,30.973,30.9337,30.9468,71700.0
2009-09-24 12:40:00,47.18,47.23,47.17,47.23,47100.0,30.9468,30.9796,30.9402,30.9796,47100.0
2009-09-24 12:50:00,47.23,47.29,47.19,47.2,96800.0,30.9796,31.019,30.9534,30.9599,96800.0
2009-09-24 13:00:00,47.21,47.3,47.2,47.29,31000.0,30.9665,31.0255,30.9599,31.019,31000.0
2009-09-24 13:10:00,47.29,47.38,47.27,47.28,47100.0,31.019,31.078,31.0058,31.0124,47100.0
2009-09-24 13:20:00,47.28,47.28,47.2,47.25,108100.0,31.0124,31.0124,30.9599,30.9927,108100.0
2009-09-24 13:30:00,47.26,47.27,47.18,47.21,73400.0,30.9993,31.0058,30.9468,30.9665,73400.0
2009-09-24 13:40:00,47.2,47.25,47.15,47.18,122100.0,30.9599,30.9927,30.9271,30.9468,122100.0
2009-09-24 13:50:00,47.18,47.23,47.11,47.18,112100.0,30.9468,30.9796,30.9009,30.9468,112100.0
2009-09-24 14:00:00,47.19,47.25,47.16,47.2,62500.0,30.9534,30.9927,30.9337,30.9599,62500.0
2009-09-24 14:10:00,47.21,47.25,47.17,47.25,76500.0,30.9665,30.9927,30.9402,30.9927,76500.0
2009-09-24 14:20:00,47.25,47.27,47.2,47.24,82700.0,30.9927,31.0058,30.9599,30.9862,82700.0
2009-09-24 14:30:00,47.24,47.33,47.24,47.32,78600.0,30.9862,31.0452,30.9862,31.0386,78600.0
2009-09-24 14:40:00,47.31,47.34,47.2,47.28,118400.0,31.0321,31.0517,30.9599,31.0124,118400.0
2009-09-24 14:50:00,47.28,47.5,47.26,47.48,105600.0,31.0124,31.1567,30.9993,31.1436,105600.0
2009-09-24 15:00:00,47.48,47.52,47.41,47.47,127800.0,31.1436,31.1698,31.0977,31.137,127800.0
2009-09-24 15:10:00,47.47,47.61,47.45,47.59,135800.0,31.137,31.2289,31.1239,31.2157,135800.0
2009-09-24 15:20:00,47.58,47.62,47.5,47.56,172100.0,31.2092,31.2354,31.1567,31.1961,172100.0
2009-09-24 15:30:00,47.56,47.66,47.5,47.51,227000.0,31.1961,31.2616,31.1567,31.1633,227000.0
2009-09-24 15:40:00,47.51,47.72,47.48,47.65,240100.0,31.1633,31.301,31.1436,31.2551,240100.0
2009-09-24 15:50:00,47.66,47.7,47.61,47.63,376000.0,31.2616,31.2879,31.2289,31.242,376000.0
2009-09-25 09:30:00,47.69,47.69,47.12,47.29,228700.0,31.2813,31.2813,30.9074,31.019,228700.0
2009-09-25 09:40:00,47.29,47.53,47.24,47.3,181800.0,31.019,31.1764,30.9862,31.0255,181800.0
2009-09-25 09:50:00,47.32,47.41,47.09,47.26,157400.0,31.0386,31.0977,30.8878,30.9993,157400.0
2009-09-25 10:00:00,47.25,47.25,46.95,47.13,322100.0,30.9927,30.9927,30.7959,30.914,322100.0
2009-09-25 10:10:00,47.13,47.15,46.98,47.08,215900.0,30.914,30.9271,30.8156,30.8812,215900.0
2009-09-25 10:20:00,47.08,47.08,46.78,46.86,294700.0,30.8812,30.8812,30.6844,30.7369,294700.0
2009-09-25 10:30:00,46.87,46.95,46.79,46.79,196400.0,30.7435,30.7959,30.691,30.691,196400.0
2009-09-25 10:40:00,46.79,46.87,46.77,46.83,134800.0,30.691,30.7435,30.6779,30.7172,134800.0
2009-09-25 10:50:00,46.84,46.84,46.51,46.55,274100.0,30.7238,30.7238,30.5073,30.5336,274100.0
2009-09-25 11:00:00,46.55,46.63,46.51,46.6,178600.0,30.5336,30.586,30.5073,30.5664,178600.0
2009-09-25 11:10:00,46.59,46.6,46.4,46.47,187200.0,30.5598,30.5664,30.4352,30.4811,187200.0
2009-09-25 11:20:00,46.47,46.49,46.29,46.3,209100.0,30.4811,30.4942,30.363,30.3696,209100.0
2009-09-25 11:30:00,46.31,46.48,46.25,46.31,265000.0,30.3761,30.4876,30.3368,30.3761,265000.0
2009-09-25 11:40:00,46.3,46.55,46.3,46.54,329200.0,30.3696,30.5336,30.3696,30.527,329200.0
2009-09-25 11:50:00,46.54,46.64,46.47,46.59,390500.0,30.527,30.5926,30.4811,30.5598,390500.0
2009-09-25 12:00:00,46.58,46.75,46.57,46.69,193800.0,30.5532,30.6648,30.5467,30.6254,193800.0
2009-09-25 12:10:00,46.69,46.73,46.47,46.57,225200.0,30.6254,30.6516,30.4811,30.5467,225200.0
2009-09-25 12:20:00,46.56,46.56,46.4,46.46,144700.0,30.5401,30.5401,30.4352,30.4745,144700.0
2009-09-25 12:30:00,46.47,46.56,46.45,46.48,63900.0,30.4811,30.5401,30.468,30.4876,63900.0
2009-09-25 12:40:00,46.5,46.54,46.45,46.47,52400.0,30.5008,30.527,30.468,30.4811,52400.0
2009-09-25 12:50:00,46.47,46.51,46.39,46.4,52600.0,30.4811,30.5073,30.4286,30.4352,52600.0
2009-09-25 13:00:00,46.41,46.41,46.32,46.32,74600.0,30.4417,30.4417,30.3827,30.3827,74600.0
2009-09-25 13:10:00,46.32,46.34,46.2,46.2,196300.0,30.3827,30.3958,30.304,30.304,196300.0
2009-09-25 13:20:00,46.21,46.28,46.15,46.25,198200.0,30.3105,30.3565,30.2712,30.3368,198200.0
2009-09-25 13:30:00,46.25,46.26,46.18,46.25,138400.0,30.3368,30.3433,30.2909,30.3368,138400.0
2009-09-25 13:40:00,46.26,46.4,46.25,46.37,149500.0,30.3433,30.4352,30.3368,30.4155,149500.0
2009-09-25 13:50:00,46.37,46.46,46.35,46.46,143400.0,30.4155,30.4745,30.4024,30.4745,143400.0
2009-09-25 14:00:00,46.46,46.46,46.37,46.41,148800.0,30.4745,30.4745,30.4155,30.4417,148800.0
2009-09-25 14:10:00,46.42,46.5,46.41,46.43,132200.0,30.4483,30.5008,30.4417,30.4549,132200.0
2009-09-25 14:20:00,46.43,46.46,46.36,46.37,72900.0,30.4549,30.4745,30.4089,30.4155,72900.0
2009-09-25 14:30:00,46.37,46.44,46.28,46.44,145500.0,30.4155,30.4614,30.3565,30.4614,145500.0
2009-09-25 14:40:00,46.43,46.48,46.4,46.44,53100.0,30.4549,30.4876,30.4352,30.4614,53100.0
2009-09-25 14:50:00,46.43,46.58,46.43,46.54,138200.0,30.4549,30.5532,30.4549,30.527,138200.0
2009-09-25 15:00:00,46.54,46.55,46.41,46.41,97500.0,30.527,30.5336,30.4417,30.4417,97500.0
2009-09-25 15:10:00,46.41,46.43,46.33,46.34,125100.0,30.4417,30.4549,30.3893,30.3958,125100.0
2009-09-25 15:20:00,46.35,46.42,46.3,46.39,173700.0,30.4024,30.4483,30.3696,30.4286,173700.0
2009-09-25 15:30:00,46.39,46.45,46.34,46.41,261000.0,30.4286,30.468,30.3958,30.4417,261000.0
2009-09-25 15:40:00,46.4,46.42,46.33,46.37,426900.0,30.4352,30.4483,30.3893,30.4155,426900.0
2009-09-25 15:50:00,46.36,46.45,46.26,46.31,648200.0,30.4089,30.468,30.3433,30.3761,648200.0
2009-09-28 09:30:00,46.57,46.7,46.35,46.54,144800.0,30.5467,30.632,30.4024,30.527,144800.0
2009-09-28 09:40:00,46.53,46.91,46.53,46.86,202600.0,30.5204,30.7697,30.5204,30.7369,202600.0
2009-09-28 09:50:00,46.85,46.87,46.74,46.85,91100.0,30.7303,30.7435,30.6582,30.7303,91100.0
2009-09-28 10:00:00,46.85,47.16,46.85,47.15,211500.0,30.7303,30.9337,30.7303,30.9271,211500.0
2009-09-28 10:10:00,47.15,47.16,47.0,47.06,120700.0,30.9271,30.9337,30.8287,30.8681,120700.0
2009-09-28 10:20:00,47.05,47.06,46.97,47.05,137200.0,30.8615,30.8681,30.8091,30.8615,137200.0
2009-09-28 10:30:00,47.05,47.22,46.95,46.96,116700.0,30.8615,30.973,30.7959,30.8025,116700.0
2009-09-28 10:40:00,46.96,47.02,46.87,46.92,84800.0,30.8025,30.8419,30.7435,30.7763,84800.0
2009-09-28 10:50:00,46.92,47.11,46.91,47.06,139100.0,30.7763,30.9009,30.7697,30.8681,139100.0
2009-09-28 11:00:00,47.06,47.29,47.05,47.26,178100.0,30.8681,31.019,30.8615,30.9993,178100.0
2009-09-28 11:10:00,47.25,47.27,47.1,47.18,129600.0,30.9927,31.0058,30.8943,30.9468,129600.0
2009-09-28 11:20:00,47.17,47.3,47.16,47.28,126400.0,30.9402,31.0255,30.9337,31.0124,126400.0
2009-09-28 11:30:00,47.27,47.35,47.22,47.23,91600.0,31.0058,31.0583,30.973,30.9796,91600.0
2009-09-28 11:40:00,47.22,47.33,47.22,47.33,86200.0,30.973,31.0452,30.973,31.0452,86200.0
2009-09-28 11:50:00,47.33,47.45,47.3,47.35,172900.0,31.0452,31.1239,31.0255,31.0583,172900.0
2009-09-28 12:00:00,47.34,47.41,47.3,47.4,73400.0,31.0517,31.0977,31.0255,31.0911,73400.0
2009-09-28 12:10:00,47.4,47.41,47.35,47.39,45700.0,31.0911,31.0977,31.0583,31.0845,45700.0
2009-09-28 12:20:00,47.39,47.42,47.35,47.41,82500.0,31.0845,31.1042,31.0583,31.0977,82500.0
2009-09-28 12:30:00,47.41,47.46,47.38,47.46,104000.0,31.0977,31.1305,31.078,31.1305,104000.0
2009-09-28 12:40:00,47.46,47.56,47.45,47.56,140300.0,31.1305,31.1961,31.1239,31.1961,140300.0
2009-09-28 12:50:00,47.56,47.57,47.46,47.47,80900.0,31.1961,31.2026,31.1305,31.137,80900.0
2009-09-28 13:00:00,47.48,47.57,47.46,47.55,118000.0,31.1436,31.2026,31.1305,31.1895,118000.0
2009-09-28 13:10:00,47.55,47.67,47.54,47.64,123500.0,31.1895,31.2682,31.1829,31.2485,123500.0
2009-09-28 13:20:00,47.64,47.69,47.6,47.67,84100.0,31.2485,31.2813,31.2223,31.2682,84100.0
2009-09-28 13:30:00,47.68,47.69,47.64,47.66,91500.0,31.2748,31.2813,31.2485,31.2616,91500.0
2009-09-28 13:40:00,47.66,47.83,47.66,47.78,232300.0,31.2616,31.3732,31.2616,31.3404,232300.0
2009-09-28 13:50:00,47.77,47.78,47.69,47.69,155200.0,31.3338,31.3404,31.2813,31.2813,155200.0
2009-09-28 14:00:00,47.69,47.71,47.63,47.66,72300.0,31.2813,31.2944,31.242,31.2616,72300.0
2009-09-28 14:10:00,47.66,47.77,47.65,47.77,163600.0,31.2616,31.3338,31.2551,31.3338,163600.0
2009-09-28 14:20:00,47.76,47.77,47.64,47.67,175300.0,31.3272,31.3338,31.2485,31.2682,175300.0
2009-09-28 14:30:00,47.68,47.7,47.61,47.64,99600.0,31.2748,31.2879,31.2289,31.2485,99600.0
2009-09-28 14:40:00,47.64,47.66,47.59,47.59,51700.0,31.2485,31.2616,31.2157,31.2157,51700.0
2009-09-28 14:50:00,47.59,47.63,47.57,47.58,78100.0,31.2157,31.242,31.2026,31.2092,78100.0
2009-09-28 15:00:00,47.58,47.62,47.52,47.62,115100.0,31.2092,31.2354,31.1698,31.2354,115100.0
2009-09-28 15:10:00,47.62,47.67,47.58,47.66,137900.0,31.2354,31.2682,31.2092,31.2616,137900.0
2009-09-28 15:20:00,47.66,47.77,47.51,47.77,341600.0,31.2616,31.3338,31.1633,31.3338,341600.0
2009-09-28 15:30:00,47.76,47.78,47.7,47.73,230400.0,31.3272,31.3404,31.2879,31.3076,230400.0
2009-09-28 15:40:00,47.74,47.8,47.73,47.73,303000.0,31.3141,31.3535,31.3076,31.3076,303000.0
2009-09-28 15:50:00,47.74,47.75,47.65,47.72,517600.0,31.3141,31.3207,31.2551,31.301,517600.0
2009-09-29 09:30:00,47.81,48.17,47.73,48.13,150700.0,31.36,31.5962,31.3076,31.5699,150700.0
2009-09-29 09:40:00,48.1,48.15,47.8,47.88,126400.0,31.5503,31.5831,31.3535,31.406,126400.0
2009-09-29 09:50:00,47.88,48.16,47.88,48.14,134500.0,31.406,31.5896,31.406,31.5765,134500.0
2009-09-29 10:00:00,48.14,48.15,47.61,47.75,404400.0,31.5765,31.5831,31.2289,31.3207,404400.0
2009-09-29 10:10:00,47.74,48.0,47.66,47.98,243300.0,31.3141,31.4847,31.2616,31.4715,243300.0
2009-09-29 10:20:00,47.97,47.97,47.62,47.69,132900.0,31.465,31.465,31.2354,31.2813,132900.0
2009-09-29 10:30:00,47.69,47.76,47.57,47.68,246900.0,31.2813,31.3272,31.2026,31.2748,246900.0
2009-09-29 10:40:00,47.69,47.74,47.58,47.67,76800.0,31.2813,31.3141,31.2092,31.2682,76800.0
2009-09-29 10:50:00,47.66,47.68,47.41,47.47,182500.0,31.2616,31.2748,31.0977,31.137,182500.0
2009-09-29 11:00:00,47.46,47.47,47.35,47.39,171700.0,31.1305,31.137,31.0583,31.0845,171700.0
2009-09-29 11:10:00,47.39,47.39,47.27,47.31,41500.0,31.0845,31.0845,31.0058,31.0321,41500.0
2009-09-29 11:20:00,47.31,47.5,47.25,47.49,95100.0,31.0321,31.1567,30.9927,31.1501,95100.0
2009-09-29 11:30:00,47.48,47.55,47.39,47.39,95700.0,31.1436,31.1895,31.0845,31.0845,95700.0
2009-09-29 11:40:00,47.39,47.4,47.22,47.26,79700.0,31.0845,31.0911,30.973,30.9993,79700.0
2009-09-29 11:50:00,47.27,47.43,47.25,47.39,59300.0,31.0058,31.1108,30.9927,31.0845,59300.0
2009-09-29 12:00:00,47.39,47.43,47.34,47.38,42800.0,31.0845,31.1108,31.0517,31.078,42800.0
2009-09-29 12:10:00,47.37,47.5,47.34,47.43,148600.0,31.0714,31.1567,31.0517,31.1108,148600.0
2009-09-29 12:20:00,47.44,47.47,47.34,47.41,44700.0,31.1173,31.137,31.0517,31.0977,44700.0
2009-09-29 12:30:00,47.4,47.48,47.39,47.43,31500.0,31.0911,31.1436,31.0845,31.1108,31500.0
2009-09-29 12:40:00,47.43,47.47,47.42,47.45,29000.0,31.1108,31.137,31.1042,31.1239,29000.0
2009-09-29 12:50:00,47.45,47.53,47.45,47.47,76200.0,31.1239,31.1764,31.1239,31.137,76200.0
2009-09-29 13:00:00,47.48,47.56,47.48,47.5,93600.0,31.1436,31.1961,31.1436,31.1567,93600.0
2009-09-29 13:10:00,47.5,47.53,47.42,47.43,190600.0,31.1567,31.1764,31.1042,31.1108,190600.0
2009-09-29 13:20:00,47.44,47.49,47.41,47.47,36000.0,31.1173,31.1501,31.0977,31.137,36000.0
2009-09-29 13:30:00,47.47,47.56,47.47,47.5,76000.0,31.137,31.1961,31.137,31.1567,76000.0
2009-09-29 13:40:00,47.51,47.51,47.47,47.47,52400.0,31.1633,31.1633,31.137,31.137,52400.0
2009-09-29 13:50:00,47.48,47.5,47.44,47.49,48700.0,31.1436,31.1567,31.1173,31.1501,48700.0
2009-09-29 14:00:00,47.49,47.49,47.32,47.32,86900.0,31.1501,31.1501,31.0386,31.0386,86900.0
2009-09-29 14:10:00,47.32,47.34,47.27,47.29,96200.0,31.0386,31.0517,31.0058,31.019,96200.0
2009-09-29 14:20:00,47.3,47.3,47.23,47.24,54400.0,31.0255,31.0255,30.9796,30.9862,54400.0
2009-09-29 14:30:00,47.24,47.3,47.2,47.27,98900.0,30.9862,31.0255,30.9599,31.0058,98900.0
2009-09-29 14:40:00,47.27,47.3,47.25,47.28,54300.0,31.0058,31.0255,30.9927,31.0124,54300.0
2009-09-29 14:50:00,47.27,47.42,47.26,47.33,190700.0,31.0058,31.1042,30.9993,31.0452,190700.0
2009-09-29 15:00:00,47.33,47.39,47.33,47.35,84100.0,31.0452,31.0845,31.0452,31.0583,84100.0
2009-09-29 15:10:00,47.35,47.39,47.31,47.37,89700.0,31.0583,31.0845,31.0321,31.0714,89700.0
2009-09-29 15:20:00,47.37,47.43,47.31,47.35,117600.0,31.0714,31.1108,31.0321,31.0583,117600.0
2009-09-29 15:30:00,47.35,47.39,47.32,47.32,172200.0,31.0583,31.0845,31.0386,31.0386,172200.0
2009-09-29 15:40:00,47.33,47.35,47.26,47.26,272600.0,31.0452,31.0583,30.9993,30.9993,272600.0
2009-09-29 15:50:00,47.27,47.32,47.23,47.27,537100.0,31.0058,31.0386,30.9796,31.0058,537100.0
2009-09-30 09:30:00,46.95,47.19,46.75,46.81,634900.0,30.7959,30.9534,30.6648,30.7041,634900.0
2009-09-30 09:40:00,46.8,46.94,46.46,46.51,594300.0,30.6975,30.7894,30.4745,30.5073,594300.0
2009-09-30 09:50:00,46.5,46.64,46.28,46.31,494700.0,30.5008,30.5926,30.3565,30.3761,494700.0
2009-09-30 10:00:00,46.3,46.58,46.28,46.37,468800.0,30.3696,30.5532,30.3565,30.4155,468800.0
2009-09-30 10:10:00,46.36,46.61,46.35,46.49,202000.0,30.4089,30.5729,30.4024,30.4942,202000.0
2009-09-30 10:20:00,46.5,46.61,46.43,46.59,268100.0,30.5008,30.5729,30.4549,30.5598,268100.0
2009-09-30 10:30:00,46.6,46.67,46.5,46.56,203700.0,30.5664,30.6123,30.5008,30.5401,203700.0
2009-09-30 10:40:00,46.55,46.59,46.5,46.51,205600.0,30.5336,30.5598,30.5008,30.5073,205600.0
2009-09-30 10:50:00,46.51,46.66,46.49,46.54,209600.0,30.5073,30.6057,30.4942,30.527,209600.0
2009-09-30 11:00:00,46.55,46.7,46.53,46.66,102800.0,30.5336,30.632,30.5204,30.6057,102800.0
2009-09-30 11:10:00,46.66,46.67,46.6,46.6,64700.0,30.6057,30.6123,30.5664,30.5664,64700.0
2009-09-30 11:20:00,46.6,46.66,46.55,46.58,108700.0,30.5664,30.6057,30.5336,30.5532,108700.0
2009-09-30 11:30:00,46.58,46.63,46.52,46.53,90600.0,30.5532,30.586,30.5139,30.5204,90600.0
2009-09-30 11:40:00,46.53,46.54,46.49,46.49,69400.0,30.5204,30.527,30.4942,30.4942,69400.0
2009-09-30 11:50:00,46.5,46.71,46.49,46.69,139700.0,30.5008,30.6385,30.4942,30.6254,139700.0
2009-09-30 12:00:00,46.7,46.7,46.59,46.61,99400.0,30.632,30.632,30.5598,30.5729,99400.0
2009-09-30 12:10:00,46.61,46.74,46.56,46.58,114600.0,30.5729,30.6582,30.5401,30.5532,114600.0
2009-09-30 12:20:00,46.59,46.72,46.53,46.69,85000.0,30.5598,30.6451,30.5204,30.6254,85000.0
2009-09-30 12:30:00,46.69,46.81,46.69,46.79,120400.0,30.6254,30.7041,30.6254,30.691,120400.0
2009-09-30 12:40:00,46.79,46.86,46.75,46.81,133700.0,30.691,30.7369,30.6648,30.7041,133700.0
2009-09-30 12:50:00,46.81,47.02,46.81,46.96,177900.0,30.7041,30.8419,30.7041,30.8025,177900.0
2009-09-30 13:00:00,46.96,47.19,46.96,47.04,187400.0,30.8025,30.9534,30.8025,30.855,187400.0
2009-09-30 13:10:00,47.03,47.06,46.91,46.96,154500.0,30.8484,30.8681,30.7697,30.8025,154500.0
2009-09-30 13:20:00,46.96,47.11,46.96,47.06,74400.0,30.8025,30.9009,30.8025,30.8681,74400.0
2009-09-30 13:30:00,47.06,47.06,46.87,46.87,109400.0,30.8681,30.8681,30.7435,30.7435,109400.0
2009-09-30 13:40:00,46.87,46.91,46.83,46.9,62700.0,30.7435,30.7697,30.7172,30.7631,62700.0
2009-09-30 13:50:00,46.9,47.03,46.89,46.91,107400.0,30.7631,30.8484,30.7566,30.7697,107400.0
2009-09-30 14:00:00,46.91,47.03,46.83,46.95,112200.0,30.7697,30.8484,30.7172,30.7959,112200.0
2009-09-30 14:10:00,46.95,47.04,46.93,46.99,61900.0,30.7959,30.855,30.7828,30.8222,61900.0
2009-09-30 14:20:00,47.0,47.03,46.96,46.98,58700.0,30.8287,30.8484,30.8025,30.8156,58700.0
2009-09-30 14:30:00,46.97,47.06,46.85,47.04,156800.0,30.8091,30.8681,30.7303,30.855,156800.0
2009-09-30 14:40:00,47.04,47.11,46.99,46.99,165200.0,30.855,30.9009,30.8222,30.8222,165200.0
2009-09-30 14:50:00,47.0,47.03,46.87,46.88,115800.0,30.8287,30.8484,30.7435,30.75,115800.0
2009-09-30 15:00:00,46.88,46.88,46.69,46.79,286700.0,30.75,30.75,30.6254,30.691,286700.0
2009-09-30 15:10:00,46.79,46.8,46.63,46.7,210200.0,30.691,30.6975,30.586,30.632,210200.0
2009-09-30 15:20:00,46.7,46.76,46.62,46.66,297600.0,30.632,30.6713,30.5795,30.6057,297600.0
2009-09-30 15:30:00,46.66,46.78,46.62,46.69,328000.0,30.6057,30.6844,30.5795,30.6254,328000.0
2009-09-30 15:40:00,46.69,46.77,46.63,46.65,533900.0,30.6254,30.6779,30.586,30.5992,533900.0
2009-09-30 15:50:00,46.65,46.75,46.6,46.67,888500.0,30.5992,30.6648,30.5664,30.6123,888500.0
2009-10-01 09:30:00,46.52,46.63,46.33,46.61,232200.0,30.5139,30.586,30.3893,30.5729,232200.0
2009-10-01 09:40:00,46.59,46.89,46.51,46.87,145500.0,30.5598,30.7566,30.5073,30.7435,145500.0
2009-10-01 09:50:00,46.87,47.04,46.8,46.81,316800.0,30.7435,30.855,30.6975,30.7041,316800.0
2009-10-01 10:00:00,46.82,46.92,46.29,46.39,412300.0,30.7107,30.7763,30.363,30.4286,412300.0
2009-10-01 10:10:00,46.39,46.5,46.36,46.42,210700.0,30.4286,30.5008,30.4089,30.4483,210700.0
2009-10-01 10:20:00,46.43,46.45,46.33,46.41,112400.0,30.4549,30.468,30.3893,30.4417,112400.0
2009-10-01 10:30:00,46.42,46.45,46.35,46.39,105500.0,30.4483,30.468,30.4024,30.4286,105500.0
2009-10-01 10:40:00,46.37,46.45,46.19,46.25,114800.0,30.4155,30.468,30.2974,30.3368,114800.0
2009-10-01 10:50:00,46.25,46.41,46.21,46.32,84900.0,30.3368,30.4417,30.3105,30.3827,84900.0
2009-10-01 11:00:00,46.31,46.33,46.07,46.1,213600.0,30.3761,30.3893,30.2187,30.2384,213600.0
2009-10-01 11:10:00,46.09,46.11,46.03,46.08,194800.0,30.2318,30.245,30.1925,30.2253,194800.0
2009-10-01 11:20:00,46.08,46.15,46.02,46.03,154300.0,30.2253,30.2712,30.1859,30.1925,154300.0
2009-10-01 11:30:00,46.02,46.06,46.0,46.02,115000.0,30.1859,30.2122,30.1728,30.1859,115000.0
2009-10-01 11:40:00,46.03,46.14,46.02,46.08,93100.0,30.1925,30.2646,30.1859,30.2253,93100.0
2009-10-01 11:50:00,46.09,46.21,46.08,46.21,84700.0,30.2318,30.3105,30.2253,30.3105,84700.0
2009-10-01 12:00:00,46.21,46.24,46.12,46.2,119100.0,30.3105,30.3302,30.2515,30.304,119100.0
2009-10-01 12:10:00,46.2,46.37,46.17,46.36,131000.0,30.304,30.4155,30.2843,30.4089,131000.0
2009-10-01 12:20:00,46.36,46.42,46.33,46.42,91100.0,30.4089,30.4483,30.3893,30.4483,91100.0
2009-10-01 12:30:00,46.42,46.45,46.39,46.44,69600.0,30.4483,30.468,30.4286,30.4614,69600.0
2009-10-01 12:40:00,46.44,46.45,46.3,46.32,103800.0,30.4614,30.468,30.3696,30.3827,103800.0
2009-10-01 12:50:00,46.31,46.36,46.29,46.32,98200.0,30.3761,30.4089,30.363,30.3827,98200.0
2009-10-01 13:00:00,46.32,46.33,46.25,46.26,94800.0,30.3827,30.3893,30.3368,30.3433,94800.0
2009-10-01 13:10:00,46.25,46.35,46.17,46.19,126100.0,30.3368,30.4024,30.2843,30.2974,126100.0
2009-10-01 13:20:00,46.19,46.33,46.14,46.33,114400.0,30.2974,30.3893,30.2646,30.3893,114400.0
2009-10-01 13:30:00,46.33,46.43,46.3,46.42,129000.0,30.3893,30.4549,30.3696,30.4483,129000.0
2009-10-01 13:40:00,46.43,46.62,46.42,46.62,162500.0,30.4549,30.5795,30.4483,30.5795,162500.0
2009-10-01 13:50:00,46.61,46.63,46.49,46.54,66200.0,30.5729,30.586,30.4942,30.527,66200.0
2009-10-01 14:00:00,46.55,46.76,46.51,46.74,208600.0,30.5336,30.6713,30.5073,30.6582,208600.0
2009-10-01 14:10:00,46.74,46.92,46.69,46.89,195300.0,30.6582,30.7763,30.6254,30.7566,195300.0
2009-10-01 14:20:00,46.88,46.94,46.78,46.94,143100.0,30.75,30.7894,30.6844,30.7894,143100.0
2009-10-01 14:30:00,46.93,46.94,46.71,46.83,126200.0,30.7828,30.7894,30.6385,30.7172,126200.0
2009-10-01 14:40:00,46.82,46.82,46.68,46.78,90300.0,30.7107,30.7107,30.6188,30.6844,90300.0
2009-10-01 14:50:00,46.77,46.8,46.7,46.7,73200.0,30.6779,30.6975,30.632,30.632,73200.0
2009-10-01 15:00:00,46.7,46.7,46.59,46.6,106600.0,30.632,30.632,30.5598,30.5664,106600.0
2009-10-01 15:10:00,46.61,46.73,46.61,46.69,112800.0,30.5729,30.6516,30.5729,30.6254,112800.0
2009-10-01 15:20:00,46.68,46.69,46.55,46.57,155700.0,30.6188,30.6254,30.5336,30.5467,155700.0
2009-10-01 15:30:00,46.56,46.82,46.56,46.81,290300.0,30.5401,30.7107,30.5401,30.7041,290300.0
2009-10-01 15:40:00,46.8,46.87,46.74,46.84,400500.0,30.6975,30.7435,30.6582,30.7238,400500.0
2009-10-01 15:50:00,46.85,46.85,46.52,46.55,778600.0,30.7303,30.7303,30.5139,30.5336,778600.0
2009-10-02 09:30:00,46.03,46.54,46.03,46.34,339500.0,30.1925,30.527,30.1925,30.3958,339500.0
2009-10-02 09:40:00,46.32,46.47,46.17,46.33,203400.0,30.3827,30.4811,30.2843,30.3893,203400.0
2009-10-02 09:50:00,46.33,46.36,45.85,45.86,291500.0,30.3893,30.4089,30.0744,30.081,291500.0
2009-10-02 10:00:00,45.85,46.15,45.83,45.94,206100.0,30.0744,30.2712,30.0613,30.1334,206100.0
2009-10-02 10:10:00,45.94,46.09,45.93,45.99,235100.0,30.1334,30.2318,30.1269,30.1662,235100.0
2009-10-02 10:20:00,46.0,46.21,46.0,46.1,223200.0,30.1728,30.3105,30.1728,30.2384,223200.0
2009-10-02 10:30:00,46.12,46.18,46.04,46.1,264700.0,30.2515,30.2909,30.199,30.2384,264700.0
2009-10-02 10:40:00,46.1,46.11,45.84,45.84,144100.0,30.2384,30.245,30.0679,30.0679,144100.0
2009-10-02 10:50:00,45.84,45.99,45.73,45.96,245000.0,30.0679,30.1662,29.9957,30.1466,245000.0
2009-10-02 11:00:00,45.97,46.13,45.97,45.99,134300.0,30.1531,30.2581,30.1531,30.1662,134300.0
2009-10-02 11:10:00,45.98,45.99,45.87,45.91,147900.0,30.1597,30.1662,30.0875,30.1138,147900.0
2009-10-02 11:20:00,45.93,46.04,45.91,45.94,109000.0,30.1269,30.199,30.1138,30.1334,109000.0
2009-10-02 11:30:00,45.94,46.06,45.86,45.99,195100.0,30.1334,30.2122,30.081,30.1662,195100.0
2009-10-02 11:40:00,45.99,46.01,45.94,46.01,108400.0,30.1662,30.1794,30.1334,30.1794,108400.0
2009-10-02 11:50:00,46.01,46.08,45.97,46.0,92600.0,30.1794,30.2253,30.1531,30.1728,92600.0
2009-10-02 12:00:00,46.01,46.1,45.95,46.05,83900.0,30.1794,30.2384,30.14,30.2056,83900.0
2009-10-02 12:10:00,46.06,46.11,46.01,46.08,106200.0,30.2122,30.245,30.1794,30.2253,106200.0
2009-10-02 12:20:00,46.08,46.22,46.04,46.22,120900.0,30.2253,30.3171,30.199,30.3171,120900.0
2009-10-02 12:30:00,46.22,46.27,46.19,46.24,94200.0,30.3171,30.3499,30.2974,30.3302,94200.0
2009-10-02 12:40:00,46.24,46.33,46.15,46.21,103800.0,30.3302,30.3893,30.2712,30.3105,103800.0
2009-10-02 12:50:00,46.21,46.29,46.19,46.28,54100.0,30.3105,30.363,30.2974,30.3565,54100.0
2009-10-02 13:00:00,46.29,46.43,46.28,46.41,83100.0,30.363,30.4549,30.3565,30.4417,83100.0
2009-10-02 13:10:00,46.42,46.5,46.31,46.32,100900.0,30.4483,30.5008,30.3761,30.3827,100900.0
2009-10-02 13:20:00,46.31,46.32,46.25,46.27,79000.0,30.3761,30.3827,30.3368,30.3499,79000.0
2009-10-02 13:30:00,46.28,46.31,46.23,46.23,58600.0,30.3565,30.3761,30.3237,30.3237,58600.0
2009-10-02 13:40:00,46.23,46.24,46.15,46.17,107900.0,30.3237,30.3302,30.2712,30.2843,107900.0
2009-10-02 13:50:00,46.16,46.2,46.11,46.16,101000.0,30.2778,30.304,30.245,30.2778,101000.0
2009-10-02 14:00:00,46.15,46.15,46.05,46.06,129600.0,30.2712,30.2712,30.2056,30.2122,129600.0
2009-10-02 14:10:00,46.06,46.17,46.05,46.16,52000.0,30.2122,30.2843,30.2056,30.2778,52000.0
2009-10-02 14:20:00,46.16,46.17,46.07,46.09,59200.0,30.2778,30.2843,30.2187,30.2318,59200.0
2009-10-02 14:30:00,46.1,46.15,46.09,46.1,50400.0,30.2384,30.2712,30.2318,30.2384,50400.0
2009-10-02 14:40:00,46.1,46.12,46.04,46.12,81500.0,30.2384,30.2515,30.199,30.2515,81500.0
2009-10-02 14:50:00,46.12,46.17,46.08,46.14,101300.0,30.2515,30.2843,30.2253,30.2646,101300.0
2009-10-02 15:00:00,46.13,46.24,46.11,46.21,173000.0,30.2581,30.3302,30.245,30.3105,173000.0
2009-10-02 15:10:00,46.21,46.21,46.07,46.09,134100.0,30.3105,30.3105,30.2187,30.2318,134100.0
2009-10-02 15:20:00,46.09,46.12,46.01,46.02,67600.0,30.2318,30.2515,30.1794,30.1859,67600.0
2009-10-02 15:30:00,46.02,46.06,45.97,46.0,229200.0,30.1859,30.2122,30.1531,30.1728,229200.0
2009-10-02 15:40:00,46.0,46.06,45.98,46.01,166600.0,30.1728,30.2122,30.1597,30.1794,166600.0
2009-10-02 15:50:00,46.01,46.02,45.93,45.98,504800.0,30.1794,30.1859,30.1269,30.1597,504800.0
2009-10-05 09:30:00,46.17,46.3,46.09,46.29,212400.0,30.2843,30.3696,30.2318,30.363,212400.0
2009-10-05 09:40:00,46.31,46.71,46.27,46.62,238300.0,30.3761,30.6385,30.3499,30.5795,238300.0
2009-10-05 09:50:00,46.61,46.63,46.51,46.54,125500.0,30.5729,30.586,30.5073,30.527,125500.0
2009-10-05 10:00:00,46.56,46.65,46.1,46.17,191400.0,30.5401,30.5992,30.2384,30.2843,191400.0
2009-10-05 10:10:00,46.19,46.41,46.19,46.41,131200.0,30.2974,30.4417,30.2974,30.4417,131200.0
2009-10-05 10:20:00,46.41,46.45,46.33,46.44,62000.0,30.4417,30.468,30.3893,30.4614,62000.0
2009-10-05 10:30:00,46.45,46.46,46.29,46.44,86300.0,30.468,30.4745,30.363,30.4614,86300.0
2009-10-05 10:40:00,46.45,46.49,46.34,46.34,70000.0,30.468,30.4942,30.3958,30.3958,70000.0
2009-10-05 10:50:00,46.34,46.46,46.27,46.43,106100.0,30.3958,30.4745,30.3499,30.4549,106100.0
2009-10-05 11:00:00,46.44,46.48,46.38,46.43,71800.0,30.4614,30.4876,30.4221,30.4549,71800.0
2009-10-05 11:10:00,46.44,46.45,46.35,46.38,66300.0,30.4614,30.468,30.4024,30.4221,66300.0
2009-10-05 11:20:00,46.39,46.4,46.32,46.35,59600.0,30.4286,30.4352,30.3827,30.4024,59600.0
2009-10-05 11:30:00,46.35,46.44,46.35,46.44,102000.0,30.4024,30.4614,30.4024,30.4614,102000.0
2009-10-05 11:40:00,46.44,46.62,46.44,46.61,129800.0,30.4614,30.5795,30.4614,30.5729,129800.0
2009-10-05 11:50:00,46.6,46.77,46.6,46.74,108000.0,30.5664,30.6779,30.5664,30.6582,108000.0
2009-10-05 12:00:00,46.74,46.82,46.74,46.77,101900.0,30.6582,30.7107,30.6582,30.6779,101900.0
2009-10-05 12:10:00,46.78,46.78,46.69,46.71,60800.0,30.6844,30.6844,30.6254,30.6385,60800.0
2009-10-05 12:20:00,46.71,46.78,46.69,46.69,85400.0,30.6385,30.6844,30.6254,30.6254,85400.0
2009-10-05 12:30:00,46.69,46.8,46.67,46.78,48500.0,30.6254,30.6975,30.6123,30.6844,48500.0
2009-10-05 12:40:00,46.78,46.86,46.78,46.83,87600.0,30.6844,30.7369,30.6844,30.7172,87600.0
2009-10-05 12:50:00,46.83,46.83,46.71,46.73,95900.0,30.7172,30.7172,30.6385,30.6516,95900.0
2009-10-05 13:00:00,46.73,46.74,46.63,46.7,104000.0,30.6516,30.6582,30.586,30.632,104000.0
2009-10-05 13:10:00,46.7,46.7,46.64,46.66,100400.0,30.632,30.632,30.5926,30.6057,100400.0
2009-10-05 13:20:00,46.66,46.66,46.56,46.57,81500.0,30.6057,30.6057,30.5401,30.5467,81500.0
2009-10-05 13:30:00,46.57,46.58,46.49,46.54,100700.0,30.5467,30.5532,30.4942,30.527,100700.0
2009-10-05 13:40:00,46.54,46.64,46.54,46.62,83800.0,30.527,30.5926,30.527,30.5795,83800.0
2009-10-05 13:50:00,46.63,46.74,46.62,46.72,85400.0,30.586,30.6582,30.5795,30.6451,85400.0
2009-10-05 14:00:00,46.73,46.8,46.72,46.74,94700.0,30.6516,30.6975,30.6451,30.6582,94700.0
2009-10-05 14:10:00,46.74,46.74,46.68,46.68,140300.0,30.6582,30.6582,30.6188,30.6188,140300.0
2009-10-05 14:20:00,46.68,46.69,46.56,46.65,106500.0,30.6188,30.6254,30.5401,30.5992,106500.0
2009-10-05 14:30:00,46.65,46.89,46.65,46.87,146400.0,30.5992,30.7566,30.5992,30.7435,146400.0
2009-10-05 14:40:00,46.87,46.97,46.84,46.95,120900.0,30.7435,30.8091,30.7238,30.7959,120900.0
2009-10-05 14:50:00,46.96,47.11,46.95,46.99,167000.0,30.8025,30.9009,30.7959,30.8222,167000.0
2009-10-05 15:00:00,46.99,47.03,46.89,47.0,205800.0,30.8222,30.8484,30.7566,30.8287,205800.0
2009-10-05 15:10:00,47.0,47.03,46.93,46.97,89200.0,30.8287,30.8484,30.7828,30.8091,89200.0
2009-10-05 15:20:00,46.97,46.99,46.92,46.92,125200.0,30.8091,30.8222,30.7763,30.7763,125200.0
2009-10-05 15:30:00,46.93,46.93,46.83,46.86,161900.0,30.7828,30.7828,30.7172,30.7369,161900.0
2009-10-05 15:40:00,46.86,46.9,46.73,46.8,348600.0,30.7369,30.7631,30.6516,30.6975,348600.0
2009-10-05 15:50:00,46.8,46.92,46.79,46.88,432400.0,30.6975,30.7763,30.691,30.75,432400.0
2009-10-06 09:30:00,47.59,48.13,47.59,47.99,631000.0,31.2157,31.5699,31.2157,31.4781,631000.0
2009-10-06 09:40:00,47.98,48.0,47.87,47.87,203400.0,31.4715,31.4847,31.3994,31.3994,203400.0
2009-10-06 09:50:00,47.87,48.0,47.85,47.93,190100.0,31.3994,31.4847,31.3863,31.4387,190100.0
2009-10-06 10:00:00,47.93,48.16,47.93,48.05,211200.0,31.4387,31.5896,31.4387,31.5175,211200.0
2009-10-06 10:10:00,48.04,48.06,47.95,48.02,216400.0,31.5109,31.524,31.4519,31.4978,216400.0
2009-10-06 10:20:00,48.03,48.06,47.85,47.86,111100.0,31.5043,31.524,31.3863,31.3928,111100.0
2009-10-06 10:30:00,47.86,47.99,47.84,47.99,121800.0,31.3928,31.4781,31.3797,31.4781,121800.0
2009-10-06 10:40:00,47.99,48.1,47.96,48.03,103900.0,31.4781,31.5503,31.4584,31.5043,103900.0
2009-10-06 10:50:00,48.03,48.05,47.98,48.03,127600.0,31.5043,31.5175,31.4715,31.5043,127600.0
2009-10-06 11:00:00,48.02,48.13,48.0,48.13,99300.0,31.4978,31.5699,31.4847,31.5699,99300.0
2009-10-06 11:10:00,48.13,48.17,47.92,47.94,123200.0,31.5699,31.5962,31.4322,31.4453,123200.0
2009-10-06 11:20:00,47.94,48.0,47.92,47.94,69600.0,31.4453,31.4847,31.4322,31.4453,69600.0
2009-10-06 11:30:00,47.93,47.93,47.84,47.87,98700.0,31.4387,31.4387,31.3797,31.3994,98700.0
2009-10-06 11:40:00,47.87,47.93,47.81,47.9,49900.0,31.3994,31.4387,31.36,31.4191,49900.0
2009-10-06 11:50:00,47.91,47.96,47.85,47.96,64100.0,31.4256,31.4584,31.3863,31.4584,64100.0
2009-10-06 12:00:00,47.95,48.04,47.95,47.99,52000.0,31.4519,31.5109,31.4519,31.4781,52000.0
2009-10-06 12:10:00,47.99,48.03,47.96,48.01,73100.0,31.4781,31.5043,31.4584,31.4912,73100.0
2009-10-06 12:20:00,48.02,48.05,47.99,48.03,81500.0,31.4978,31.5175,31.4781,31.5043,81500.0
2009-10-06 12:30:00,48.03,48.18,48.02,48.11,108700.0,31.5043,31.6027,31.4978,31.5568,108700.0
2009-10-06 12:40:00,48.11,48.18,48.07,48.09,117500.0,31.5568,31.6027,31.5306,31.5437,117500.0
2009-10-06 12:50:00,48.08,48.08,47.99,48.01,120500.0,31.5371,31.5371,31.4781,31.4912,120500.0
2009-10-06 13:00:00,48.01,48.04,47.9,47.91,238000.0,31.4912,31.5109,31.4191,31.4256,238000.0
2009-10-06 13:10:00,47.92,48.06,47.88,48.04,143900.0,31.4322,31.524,31.406,31.5109,143900.0
2009-10-06 13:20:00,48.03,48.06,47.99,48.01,86800.0,31.5043,31.524,31.4781,31.4912,86800.0
2009-10-06 13:30:00,48.01,48.06,47.95,47.96,156600.0,31.4912,31.524,31.4519,31.4584,156600.0
2009-10-06 13:40:00,47.98,48.0,47.9,47.99,114500.0,31.4715,31.4847,31.4191,31.4781,114500.0
2009-10-06 13:50:00,47.99,48.02,47.91,47.97,247200.0,31.4781,31.4978,31.4256,31.465,247200.0
2009-10-06 14:00:00,47.97,48.01,47.94,48.0,137200.0,31.465,31.4912,31.4453,31.4847,137200.0
2009-10-06 14:10:00,48.0,48.07,47.95,47.99,105700.0,31.4847,31.5306,31.4519,31.4781,105700.0
2009-10-06 14:20:00,47.98,48.0,47.82,47.83,301200.0,31.4715,31.4847,31.3666,31.3732,301200.0
2009-10-06 14:30:00,47.83,47.95,47.76,47.95,192100.0,31.3732,31.4519,31.3272,31.4519,192100.0
2009-10-06 14:40:00,47.95,47.95,47.85,47.9,101500.0,31.4519,31.4519,31.3863,31.4191,101500.0
2009-10-06 14:50:00,47.9,47.9,47.78,47.79,180000.0,31.4191,31.4191,31.3404,31.3469,180000.0
2009-10-06 15:00:00,47.79,47.97,47.77,47.92,230200.0,31.3469,31.465,31.3338,31.4322,230200.0
2009-10-06 15:10:00,47.93,48.09,47.92,48.03,202100.0,31.4387,31.5437,31.4322,31.5043,202100.0
2009-10-06 15:20:00,48.04,48.11,47.98,48.04,176000.0,31.5109,31.5568,31.4715,31.5109,176000.0
2009-10-06 15:30:00,48.04,48.05,48.0,48.04,184200.0,31.5109,31.5175,31.4847,31.5109,184200.0
2009-10-06 15:40:00,48.03,48.03,47.94,48.01,295400.0,31.5043,31.5043,31.4453,31.4912,295400.0
2009-10-06 15:50:00,48.01,48.16,47.99,48.16,577300.0,31.4912,31.5896,31.4781,31.5896,577300.0
2009-10-07 09:30:00,47.97,48.38,47.97,48.21,244200.0,31.465,31.7339,31.465,31.6224,244200.0
2009-10-07 09:40:00,48.19,48.22,47.9,47.93,246000.0,31.6093,31.629,31.4191,31.4387,246000.0
2009-10-07 09:50:00,47.94,48.11,47.92,48.01,198700.0,31.4453,31.5568,31.4322,31.4912,198700.0
2009-10-07 10:00:00,48.01,48.04,47.85,48.04,193000.0,31.4912,31.5109,31.3863,31.5109,193000.0
2009-10-07 10:10:00,48.04,48.35,47.99,48.35,244800.0,31.5109,31.7142,31.4781,31.7142,244800.0
2009-10-07 10:20:00,48.35,48.42,48.31,48.32,293700.0,31.7142,31.7602,31.688,31.6946,293700.0
2009-10-07 10:30:00,48.32,48.32,48.18,48.24,227200.0,31.6946,31.6946,31.6027,31.6421,227200.0
2009-10-07 10:40:00,48.24,48.29,48.22,48.22,169200.0,31.6421,31.6749,31.629,31.629,169200.0
2009-10-07 10:50:00,48.22,48.29,48.2,48.25,115900.0,31.629,31.6749,31.6158,31.6486,115900.0
2009-10-07 11:00:00,48.25,48.31,48.11,48.12,162100.0,31.6486,31.688,31.5568,31.5634,162100.0
2009-10-07 11:10:00,48.11,48.15,48.0,48.02,87700.0,31.5568,31.5831,31.4847,31.4978,87700.0
2009-10-07 11:20:00,48.02,48.07,47.94,48.01,108800.0,31.4978,31.5306,31.4453,31.4912,108800.0
2009-10-07 11:30:00,48.01,48.06,47.91,48.0,177000.0,31.4912,31.524,31.4256,31.4847,177000.0
2009-10-07 11:40:00,48.01,48.11,47.99,48.11,101500.0,31.4912,31.5568,31.4781,31.5568,101500.0
2009-10-07 11:50:00,48.06,48.24,48.06,48.15,125700.0,31.524,31.6421,31.524,31.5831,125700.0
2009-10-07 12:00:00,48.17,48.21,48.14,48.21,60400.0,31.5962,31.6224,31.5765,31.6224,60400.0
2009-10-07 12:10:00,48.21,48.23,48.16,48.2,67200.0,31.6224,31.6355,31.5896,31.6158,67200.0
2009-10-07 12:20:00,48.2,48.25,48.18,48.24,76900.0,31.6158,31.6486,31.6027,31.6421,76900.0
2009-10-07 12:30:00,48.24,48.24,48.07,48.13,89400.0,31.6421,31.6421,31.5306,31.5699,89400.0
2009-10-07 12:40:00,48.13,48.18,48.13,48.16,47400.0,31.5699,31.6027,31.5699,31.5896,47400.0
2009-10-07 12:50:00,48.17,48.22,48.16,48.2,62700.0,31.5962,31.629,31.5896,31.6158,62700.0
2009-10-07 13:00:00,48.2,48.21,48.13,48.17,120400.0,31.6158,31.6224,31.5699,31.5962,120400.0
2009-10-07 13:10:00,48.17,48.2,48.17,48.2,44700.0,31.5962,31.6158,31.5962,31.6158,44700.0
2009-10-07 13:20:00,48.19,48.21,48.15,48.18,62900.0,31.6093,31.6224,31.5831,31.6027,62900.0
2009-10-07 13:30:00,48.18,48.24,48.18,48.24,46000.0,31.6027,31.6421,31.6027,31.6421,46000.0
2009-10-07 13:40:00,48.24,48.24,48.14,48.15,59600.0,31.6421,31.6421,31.5765,31.5831,59600.0
2009-10-07 13:50:00,48.15,48.19,48.09,48.19,69700.0,31.5831,31.6093,31.5437,31.6093,69700.0
2009-10-07 14:00:00,48.19,48.2,48.17,48.18,85500.0,31.6093,31.6158,31.5962,31.6027,85500.0
2009-10-07 14:10:00,48.18,48.2,48.1,48.1,116700.0,31.6027,31.6158,31.5503,31.5503,116700.0
2009-10-07 14:20:00,48.11,48.15,48.09,48.1,125600.0,31.5568,31.5831,31.5437,31.5503,125600.0
2009-10-07 14:30:00,48.1,48.16,48.05,48.07,134400.0,31.5503,31.5896,31.5175,31.5306,134400.0
2009-10-07 14:40:00,48.07,48.18,48.07,48.15,107900.0,31.5306,31.6027,31.5306,31.5831,107900.0
2009-10-07 14:50:00,48.15,48.19,48.15,48.15,55900.0,31.5831,31.6093,31.5831,31.5831,55900.0
2009-10-07 15:00:00,48.16,48.23,48.1,48.23,152700.0,31.5896,31.6355,31.5503,31.6355,152700.0
2009-10-07 15:10:00,48.23,48.29,48.17,48.26,237000.0,31.6355,31.6749,31.5962,31.6552,237000.0
2009-10-07 15:20:00,48.27,48.36,48.23,48.35,374300.0,31.6618,31.7208,31.6355,31.7142,374300.0
2009-10-07 15:30:00,48.35,48.46,48.31,48.45,492500.0,31.7142,31.7864,31.688,31.7798,492500.0
2009-10-07 15:40:00,48.45,48.6,48.4,48.59,848300.0,31.7798,31.8782,31.747,31.8717,848300.0
2009-10-07 15:50:00,48.6,48.66,48.49,48.52,677700.0,31.8782,31.9176,31.8061,31.8257,677700.0
2009-10-08 09:30:00,47.7,48.87,47.52,48.73,1617600.0,31.2879,32.0553,31.1698,31.9635,1617600.0
2009-10-08 09:40:00,48.72,49.09,48.72,48.9,677100.0,31.9569,32.1996,31.9569,32.075,677100.0
2009-10-08 09:50:00,48.89,48.94,48.67,48.92,555400.0,32.0684,32.1012,31.9241,32.0881,555400.0
2009-10-08 10:00:00,48.91,48.99,48.75,48.92,462700.0,32.0816,32.134,31.9766,32.0881,462700.0
2009-10-08 10:10:00,48.91,49.31,48.89,49.22,345500.0,32.0816,32.3439,32.0684,32.2849,345500.0
2009-10-08 10:20:00,49.22,49.35,49.1,49.3,306400.0,32.2849,32.3702,32.2062,32.3374,306400.0
2009-10-08 10:30:00,49.3,49.4,49.25,49.29,323000.0,32.3374,32.403,32.3046,32.3308,323000.0
2009-10-08 10:40:00,49.3,49.33,49.04,49.05,222300.0,32.3374,32.3571,32.1668,32.1734,222300.0
2009-10-08 10:50:00,49.05,49.09,48.97,48.99,118100.0,32.1734,32.1996,32.1209,32.134,118100.0
2009-10-08 11:00:00,48.99,49.03,48.88,49.01,154900.0,32.134,32.1603,32.0619,32.1472,154900.0
2009-10-08 11:10:00,49.02,49.29,49.01,49.25,283400.0,32.1537,32.3308,32.1472,32.3046,283400.0
2009-10-08 11:20:00,49.25,49.26,49.19,49.22,236500.0,32.3046,32.3111,32.2652,32.2849,236500.0
2009-10-08 11:30:00,49.22,49.3,49.19,49.2,152100.0,32.2849,32.3374,32.2652,32.2718,152100.0
2009-10-08 11:40:00,49.19,49.2,49.12,49.12,115100.0,32.2652,32.2718,32.2193,32.2193,115100.0
2009-10-08 11:50:00,49.13,49.17,49.09,49.17,111400.0,32.2259,32.2521,32.1996,32.2521,111400.0
2009-10-08 12:00:00,49.17,49.17,49.04,49.06,109400.0,32.2521,32.2521,32.1668,32.1799,109400.0
2009-10-08 12:10:00,49.07,49.26,49.06,49.26,105600.0,32.1865,32.3111,32.1799,32.3111,105600.0
2009-10-08 12:20:00,49.26,49.31,49.22,49.31,138300.0,32.3111,32.3439,32.2849,32.3439,138300.0
2009-10-08 12:30:00,49.31,49.33,49.27,49.31,104100.0,32.3439,32.3571,32.3177,32.3439,104100.0
2009-10-08 12:40:00,49.31,49.35,49.3,49.3,109100.0,32.3439,32.3702,32.3374,32.3374,109100.0
2009-10-08 12:50:00,49.3,49.34,49.27,49.34,142400.0,32.3374,32.3636,32.3177,32.3636,142400.0
2009-10-08 13:00:00,49.34,49.38,49.28,49.3,166300.0,32.3636,32.3898,32.3243,32.3374,166300.0
2009-10-08 13:10:00,49.3,49.38,49.24,49.38,206400.0,32.3374,32.3898,32.298,32.3898,206400.0
2009-10-08 13:20:00,49.38,49.58,49.37,49.58,288100.0,32.3898,32.521,32.3833,32.521,288100.0
2009-10-08 13:30:00,49.58,49.64,49.38,49.38,275900.0,32.521,32.5604,32.3898,32.3898,275900.0
2009-10-08 13:40:00,49.39,49.52,49.38,49.42,249000.0,32.3964,32.4817,32.3898,32.4161,249000.0
2009-10-08 13:50:00,49.41,49.44,49.36,49.43,115100.0,32.4095,32.4292,32.3767,32.4226,115100.0
2009-10-08 14:00:00,49.43,49.53,49.43,49.53,190600.0,32.4226,32.4882,32.4226,32.4882,190600.0
2009-10-08 14:10:00,49.53,49.57,49.47,49.48,179400.0,32.4882,32.5145,32.4489,32.4554,179400.0
2009-10-08 14:20:00,49.48,49.5,49.41,49.46,175200.0,32.4554,32.4686,32.4095,32.4423,175200.0
2009-10-08 14:30:00,49.47,49.5,49.46,49.46,216700.0,32.4489,32.4686,32.4423,32.4423,216700.0
2009-10-08 14:40:00,49.46,49.47,49.42,49.44,177700.0,32.4423,32.4489,32.4161,32.4292,177700.0
2009-10-08 14:50:00,49.44,49.45,49.42,49.42,165300.0,32.4292,32.4358,32.4161,32.4161,165300.0
2009-10-08 15:00:00,49.43,49.56,49.42,49.56,219400.0,32.4226,32.5079,32.4161,32.5079,219400.0
2009-10-08 15:10:00,49.56,49.56,49.41,49.42,239100.0,32.5079,32.5079,32.4095,32.4161,239100.0
2009-10-08 15:20:00,49.43,49.45,49.32,49.32,244400.0,32.4226,32.4358,32.3505,32.3505,244400.0
2009-10-08 15:30:00,49.32,49.44,49.28,49.43,518800.0,32.3505,32.4292,32.3243,32.4226,518800.0
2009-10-08 15:40:00,49.43,49.56,49.42,49.5,519400.0,32.4226,32.5079,32.4161,32.4686,519400.0
2009-10-08 15:50:00,49.5,49.51,49.34,49.34,740600.0,32.4686,32.4751,32.3636,32.3636,740600.0
2009-10-09 09:30:00,49.41,49.46,49.09,49.3,230800.0,32.4095,32.4423,32.1996,32.3374,230800.0
2009-10-09 09:40:00,49.3,49.49,49.22,49.42,224200.0,32.3374,32.462,32.2849,32.4161,224200.0
2009-10-09 09:50:00,49.43,49.53,49.4,49.51,160900.0,32.4226,32.4882,32.403,32.4751,160900.0
2009-10-09 10:00:00,49.52,49.53,49.43,49.45,151500.0,32.4817,32.4882,32.4226,32.4358,151500.0
2009-10-09 10:10:00,49.45,49.58,49.44,49.46,221600.0,32.4358,32.521,32.4292,32.4423,221600.0
2009-10-09 10:20:00,49.45,49.49,49.39,49.46,111800.0,32.4358,32.462,32.3964,32.4423,111800.0
2009-10-09 10:30:00,49.46,49.53,49.44,49.46,151900.0,32.4423,32.4882,32.4292,32.4423,151900.0
2009-10-09 10:40:00,49.47,49.6,49.45,49.59,223100.0,32.4489,32.5342,32.4358,32.5276,223100.0
2009-10-09 10:50:00,49.58,49.78,49.58,49.65,342400.0,32.521,32.6522,32.521,32.5669,342400.0
2009-10-09 11:00:00,49.65,49.67,49.59,49.61,125200.0,32.5669,32.5801,32.5276,32.5407,125200.0
2009-10-09 11:10:00,49.62,49.76,49.58,49.68,262200.0,32.5473,32.6391,32.521,32.5866,262200.0
2009-10-09 11:20:00,49.68,49.7,49.6,49.6,245900.0,32.5866,32.5997,32.5342,32.5342,245900.0
2009-10-09 11:30:00,49.6,49.62,49.51,49.53,168100.0,32.5342,32.5473,32.4751,32.4882,168100.0
2009-10-09 11:40:00,49.54,49.55,49.41,49.43,106000.0,32.4948,32.5014,32.4095,32.4226,106000.0
2009-10-09 11:50:00,49.43,49.49,49.42,49.43,112400.0,32.4226,32.462,32.4161,32.4226,112400.0
2009-10-09 12:00:00,49.43,49.44,49.31,49.32,140400.0,32.4226,32.4292,32.3439,32.3505,140400.0
2009-10-09 12:10:00,49.31,49.34,49.26,49.32,153600.0,32.3439,32.3636,32.3111,32.3505,153600.0
2009-10-09 12:20:00,49.32,49.34,49.26,49.31,98500.0,32.3505,32.3636,32.3111,32.3439,98500.0
2009-10-09 12:30:00,49.31,49.34,49.26,49.27,128100.0,32.3439,32.3636,32.3111,32.3177,128100.0
2009-10-09 12:40:00,49.27,49.46,49.26,49.43,103800.0,32.3177,32.4423,32.3111,32.4226,103800.0
2009-10-09 12:50:00,49.43,49.5,49.43,49.49,119600.0,32.4226,32.4686,32.4226,32.462,119600.0
2009-10-09 13:00:00,49.49,49.52,49.46,49.48,134800.0,32.462,32.4817,32.4423,32.4554,134800.0
2009-10-09 13:10:00,49.48,49.51,49.47,49.5,109400.0,32.4554,32.4751,32.4489,32.4686,109400.0
2009-10-09 13:20:00,49.5,49.74,49.5,49.71,237900.0,32.4686,32.626,32.4686,32.6063,237900.0
2009-10-09 13:30:00,49.71,49.77,49.66,49.67,117700.0,32.6063,32.6457,32.5735,32.5801,117700.0
2009-10-09 13:40:00,49.67,49.68,49.59,49.65,50600.0,32.5801,32.5866,32.5276,32.5669,50600.0
2009-10-09 13:50:00,49.65,49.69,49.59,49.64,123400.0,32.5669,32.5932,32.5276,32.5604,123400.0
2009-10-09 14:00:00,49.64,49.66,49.63,49.66,84800.0,32.5604,32.5735,32.5538,32.5735,84800.0
2009-10-09 14:10:00,49.65,49.7,49.65,49.7,167900.0,32.5669,32.5997,32.5669,32.5997,167900.0
2009-10-09 14:20:00,49.69,49.7,49.65,49.68,123000.0,32.5932,32.5997,32.5669,32.5866,123000.0
2009-10-09 14:30:00,49.68,49.74,49.63,49.69,127700.0,32.5866,32.626,32.5538,32.5932,127700.0
2009-10-09 14:40:00,49.69,49.79,49.68,49.78,127400.0,32.5932,32.6588,32.5866,32.6522,127400.0
2009-10-09 14:50:00,49.78,49.79,49.72,49.73,175000.0,32.6522,32.6588,32.6129,32.6194,175000.0
2009-10-09 15:00:00,49.74,49.9,49.71,49.9,402500.0,32.626,32.7309,32.6063,32.7309,402500.0
2009-10-09 15:10:00,49.9,49.92,49.84,49.88,310700.0,32.7309,32.744,32.6916,32.7178,310700.0
2009-10-09 15:20:00,49.87,49.93,49.87,49.91,372300.0,32.7113,32.7506,32.7113,32.7375,372300.0
2009-10-09 15:30:00,49.9,49.91,49.84,49.9,318700.0,32.7309,32.7375,32.6916,32.7309,318700.0
2009-10-09 15:40:00,49.89,49.94,49.89,49.93,409200.0,32.7244,32.7572,32.7244,32.7506,409200.0
2009-10-09 15:50:00,49.93,49.95,49.89,49.9,557000.0,32.7506,32.7637,32.7244,32.7309,557000.0
2009-10-12 09:30:00,50.0,50.57,50.0,50.39,466300.0,32.7965,33.1704,32.7965,33.0523,466300.0
2009-10-12 09:40:00,50.4,50.57,50.4,50.55,183900.0,33.0589,33.1704,33.0589,33.1573,183900.0
2009-10-12 09:50:00,50.55,50.75,50.53,50.7,266100.0,33.1573,33.2885,33.1442,33.2557,266100.0
2009-10-12 10:00:00,50.7,50.71,50.59,50.7,178700.0,33.2557,33.2622,33.1835,33.2557,178700.0
2009-10-12 10:10:00,50.69,50.7,50.55,50.56,200700.0,33.2491,33.2557,33.1573,33.1638,200700.0
2009-10-12 10:20:00,50.57,50.6,50.52,50.59,162700.0,33.1704,33.1901,33.1376,33.1835,162700.0
2009-10-12 10:30:00,50.59,50.6,50.49,50.53,160000.0,33.1835,33.1901,33.1179,33.1442,160000.0
2009-10-12 10:40:00,50.53,50.56,50.49,50.5,79000.0,33.1442,33.1638,33.1179,33.1245,79000.0
2009-10-12 10:50:00,50.5,50.63,50.46,50.59,206200.0,33.1245,33.2098,33.0983,33.1835,206200.0
2009-10-12 11:00:00,50.59,50.63,50.48,50.51,78200.0,33.1835,33.2098,33.1114,33.131,78200.0
2009-10-12 11:10:00,50.52,50.54,50.47,50.51,54000.0,33.1376,33.1507,33.1048,33.131,54000.0
2009-10-12 11:20:00,50.5,50.51,50.35,50.36,82900.0,33.1245,33.131,33.0261,33.0327,82900.0
2009-10-12 11:30:00,50.36,50.36,50.25,50.27,149600.0,33.0327,33.0327,32.9605,32.9736,149600.0
2009-10-12 11:40:00,50.26,50.29,50.23,50.24,59800.0,32.9671,32.9867,32.9474,32.9539,59800.0
2009-10-12 11:50:00,50.24,50.24,50.17,50.21,94800.0,32.9539,32.9539,32.908,32.9343,94800.0
2009-10-12 12:00:00,50.21,50.22,50.14,50.17,36100.0,32.9343,32.9408,32.8884,32.908,36100.0
2009-10-12 12:10:00,50.17,50.27,50.13,50.19,92600.0,32.908,32.9736,32.8818,32.9212,92600.0
2009-10-12 12:20:00,50.19,50.24,50.18,50.21,59500.0,32.9212,32.9539,32.9146,32.9343,59500.0
2009-10-12 12:30:00,50.2,50.21,50.17,50.18,60800.0,32.9277,32.9343,32.908,32.9146,60800.0
2009-10-12 12:40:00,50.19,50.28,50.18,50.27,98800.0,32.9212,32.9802,32.9146,32.9736,98800.0
2009-10-12 12:50:00,50.28,50.39,50.27,50.39,99800.0,32.9802,33.0523,32.9736,33.0523,99800.0
2009-10-12 13:00:00,50.38,50.46,50.38,50.46,186200.0,33.0458,33.0983,33.0458,33.0983,186200.0
2009-10-12 13:10:00,50.45,50.49,50.43,50.47,149900.0,33.0917,33.1179,33.0786,33.1048,149900.0
2009-10-12 13:20:00,50.48,50.51,50.44,50.47,224000.0,33.1114,33.131,33.0851,33.1048,224000.0
2009-10-12 13:30:00,50.48,50.49,50.33,50.35,162500.0,33.1114,33.1179,33.013,33.0261,162500.0
2009-10-12 13:40:00,50.34,50.35,50.21,50.22,83900.0,33.0195,33.0261,32.9343,32.9408,83900.0
2009-10-12 13:50:00,50.22,50.26,50.17,50.2,114300.0,32.9408,32.9671,32.908,32.9277,114300.0
2009-10-12 14:00:00,50.21,50.21,50.11,50.12,73400.0,32.9343,32.9343,32.8687,32.8752,73400.0
2009-10-12 14:10:00,50.11,50.11,49.96,50.01,158200.0,32.8687,32.8687,32.7703,32.8031,158200.0
2009-10-12 14:20:00,50.0,50.04,49.91,50.0,225600.0,32.7965,32.8228,32.7375,32.7965,225600.0
2009-10-12 14:30:00,50.0,50.01,49.81,49.83,190800.0,32.7965,32.8031,32.6719,32.685,190800.0
2009-10-12 14:40:00,49.83,49.86,49.7,49.73,226300.0,32.685,32.7047,32.5997,32.6194,226300.0
2009-10-12 14:50:00,49.72,49.82,49.65,49.8,264000.0,32.6129,32.6785,32.5669,32.6653,264000.0
2009-10-12 15:00:00,49.81,49.84,49.71,49.81,231400.0,32.6719,32.6916,32.6063,32.6719,231400.0
2009-10-12 15:10:00,49.81,49.87,49.75,49.75,138600.0,32.6719,32.7113,32.6325,32.6325,138600.0
2009-10-12 15:20:00,49.75,49.81,49.72,49.74,103200.0,32.6325,32.6719,32.6129,32.626,103200.0
2009-10-12 15:30:00,49.74,49.79,49.7,49.71,204600.0,32.626,32.6588,32.5997,32.6063,204600.0
2009-10-12 15:40:00,49.71,49.73,49.61,49.61,325100.0,32.6063,32.6194,32.5407,32.5407,325100.0
2009-10-12 15:50:00,49.61,49.65,49.54,49.58,858500.0,32.5407,32.5669,32.4948,32.521,858500.0
2009-10-13 09:30:00,49.63,49.94,49.61,49.73,158300.0,32.5538,32.7572,32.5407,32.6194,158300.0
2009-10-13 09:40:00,49.74,49.85,49.63,49.83,221000.0,32.626,32.6981,32.5538,32.685,221000.0
2009-10-13 09:50:00,49.83,50.0,49.73,49.88,225600.0,32.685,32.7965,32.6194,32.7178,225600.0
2009-10-13 10:00:00,49.86,49.88,49.75,49.83,192900.0,32.7047,32.7178,32.6325,32.685,192900.0
2009-10-13 10:10:00,49.83,50.06,49.83,50.06,198000.0,32.685,32.8359,32.685,32.8359,198000.0
2009-10-13 10:20:00,50.05,50.15,49.93,50.15,188400.0,32.8293,32.8949,32.7506,32.8949,188400.0
2009-10-13 10:30:00,50.15,50.21,49.94,49.94,192200.0,32.8949,32.9343,32.7572,32.7572,192200.0
2009-10-13 10:40:00,49.94,50.21,49.92,50.1,153500.0,32.7572,32.9343,32.744,32.8621,153500.0
2009-10-13 10:50:00,50.1,50.25,50.09,50.24,88800.0,32.8621,32.9605,32.8556,32.9539,88800.0
2009-10-13 11:00:00,50.23,50.23,50.1,50.12,72500.0,32.9474,32.9474,32.8621,32.8752,72500.0
2009-10-13 11:10:00,50.12,50.22,50.12,50.21,105800.0,32.8752,32.9408,32.8752,32.9343,105800.0
2009-10-13 11:20:00,50.21,50.36,50.2,50.33,136100.0,32.9343,33.0327,32.9277,33.013,136100.0
2009-10-13 11:30:00,50.33,50.5,50.32,50.49,194500.0,33.013,33.1245,33.0064,33.1179,194500.0
2009-10-13 11:40:00,50.5,50.67,50.48,50.66,374600.0,33.1245,33.236,33.1114,33.2294,374600.0
2009-10-13 11:50:00,50.66,50.72,50.63,50.67,262500.0,33.2294,33.2688,33.2098,33.236,262500.0
2009-10-13 12:00:00,50.67,50.85,50.64,50.75,275200.0,33.236,33.3541,33.2163,33.2885,275200.0
2009-10-13 12:10:00,50.75,50.84,50.74,50.75,216000.0,33.2885,33.3475,33.2819,33.2885,216000.0
2009-10-13 12:20:00,50.75,50.76,50.62,50.62,169300.0,33.2885,33.295,33.2032,33.2032,169300.0
2009-10-13 12:30:00,50.62,50.66,50.53,50.65,130100.0,33.2032,33.2294,33.1442,33.2229,130100.0
2009-10-13 12:40:00,50.64,50.69,50.56,50.57,85100.0,33.2163,33.2491,33.1638,33.1704,85100.0
2009-10-13 12:50:00,50.57,50.6,50.48,50.49,103800.0,33.1704,33.1901,33.1114,33.1179,103800.0
2009-10-13 13:00:00,50.49,50.74,50.49,50.69,255300.0,33.1179,33.2819,33.1179,33.2491,255300.0
2009-10-13 13:10:00,50.69,50.69,50.57,50.58,51100.0,33.2491,33.2491,33.1704,33.177,51100.0
2009-10-13 13:20:00,50.59,50.61,50.52,50.58,51200.0,33.1835,33.1966,33.1376,33.177,51200.0
2009-10-13 13:30:00,50.58,50.58,50.47,50.49,65200.0,33.177,33.177,33.1048,33.1179,65200.0
2009-10-13 13:40:00,50.5,50.5,50.37,50.42,88000.0,33.1245,33.1245,33.0392,33.072,88000.0
2009-10-13 13:50:00,50.41,50.44,50.34,50.42,86500.0,33.0655,33.0851,33.0195,33.072,86500.0
2009-10-13 14:00:00,50.41,50.43,50.28,50.29,139800.0,33.0655,33.0786,32.9802,32.9867,139800.0
2009-10-13 14:10:00,50.29,50.37,50.25,50.3,124500.0,32.9867,33.0392,32.9605,32.9933,124500.0
2009-10-13 14:20:00,50.3,50.31,50.22,50.25,135300.0,32.9933,32.9999,32.9408,32.9605,135300.0
2009-10-13 14:30:00,50.26,50.27,50.16,50.17,157700.0,32.9671,32.9736,32.9015,32.908,157700.0
2009-10-13 14:40:00,50.17,50.26,50.17,50.26,133400.0,32.908,32.9671,32.908,32.9671,133400.0
2009-10-13 14:50:00,50.26,50.28,50.19,50.23,89400.0,32.9671,32.9802,32.9212,32.9474,89400.0
2009-10-13 15:00:00,50.23,50.25,50.18,50.23,155400.0,32.9474,32.9605,32.9146,32.9474,155400.0
2009-10-13 15:10:00,50.23,50.23,50.19,50.19,239100.0,32.9474,32.9474,32.9212,32.9212,239100.0
2009-10-13 15:20:00,50.2,50.25,50.17,50.25,139800.0,32.9277,32.9605,32.908,32.9605,139800.0
2009-10-13 15:30:00,50.24,50.24,50.14,50.15,364400.0,32.9539,32.9539,32.8884,32.8949,364400.0
2009-10-13 15:40:00,50.15,50.16,50.07,50.11,319400.0,32.8949,32.9015,32.8424,32.8687,319400.0
2009-10-13 15:50:00,50.1,50.14,50.07,50.14,727700.0,32.8621,32.8884,32.8424,32.8884,727700.0
2009-10-14 09:30:00,50.92,50.92,50.63,50.76,248700.0,33.4,33.4,33.2098,33.295,248700.0
2009-10-14 09:40:00,50.75,50.75,50.44,50.53,228500.0,33.2885,33.2885,33.0851,33.1442,228500.0
2009-10-14 09:50:00,50.53,50.63,50.35,50.63,234100.0,33.1442,33.2098,33.0261,33.2098,234100.0
2009-10-14 10:00:00,50.63,50.65,50.54,50.58,145800.0,33.2098,33.2229,33.1507,33.177,145800.0
2009-10-14 10:10:00,50.58,50.63,50.47,50.53,175300.0,33.177,33.2098,33.1048,33.1442,175300.0
2009-10-14 10:20:00,50.53,50.56,50.3,50.4,193300.0,33.1442,33.1638,32.9933,33.0589,193300.0
2009-10-14 10:30:00,50.41,50.46,50.35,50.36,91000.0,33.0655,33.0983,33.0261,33.0327,91000.0
2009-10-14 10:40:00,50.36,50.5,50.34,50.5,84100.0,33.0327,33.1245,33.0195,33.1245,84100.0
2009-10-14 10:50:00,50.5,50.61,50.48,50.6,130500.0,33.1245,33.1966,33.1114,33.1901,130500.0
2009-10-14 11:00:00,50.6,50.81,50.59,50.8,201800.0,33.1901,33.3278,33.1835,33.3213,201800.0
2009-10-14 11:10:00,50.79,50.82,50.74,50.8,102300.0,33.3147,33.3344,33.2819,33.3213,102300.0
2009-10-14 11:20:00,50.79,50.8,50.71,50.73,101000.0,33.3147,33.3213,33.2622,33.2754,101000.0
2009-10-14 11:30:00,50.74,50.74,50.58,50.58,71000.0,33.2819,33.2819,33.177,33.177,71000.0
2009-10-14 11:40:00,50.58,50.6,50.51,50.6,102200.0,33.177,33.1901,33.131,33.1901,102200.0
2009-10-14 11:50:00,50.6,50.84,50.6,50.74,168100.0,33.1901,33.3475,33.1901,33.2819,168100.0
2009-10-14 12:00:00,50.74,50.83,50.74,50.8,91800.0,33.2819,33.3409,33.2819,33.3213,91800.0
2009-10-14 12:10:00,50.8,50.8,50.74,50.8,62800.0,33.3213,33.3213,33.2819,33.3213,62800.0
2009-10-14 12:20:00,50.81,50.85,50.78,50.78,87800.0,33.3278,33.3541,33.3081,33.3081,87800.0
2009-10-14 12:30:00,50.79,50.86,50.78,50.85,63100.0,33.3147,33.3606,33.3081,33.3541,63100.0
2009-10-14 12:40:00,50.85,50.86,50.7,50.71,95000.0,33.3541,33.3606,33.2557,33.2622,95000.0
2009-10-14 12:50:00,50.72,50.85,50.69,50.85,124400.0,33.2688,33.3541,33.2491,33.3541,124400.0
2009-10-14 13:00:00,50.86,50.95,50.85,50.9,159200.0,33.3606,33.4197,33.3541,33.3869,159200.0
2009-10-14 13:10:00,50.89,51.08,50.89,50.98,238000.0,33.3803,33.5049,33.3803,33.4393,238000.0
2009-10-14 13:20:00,50.99,50.99,50.86,50.88,108100.0,33.4459,33.4459,33.3606,33.3737,108100.0
2009-10-14 13:30:00,50.89,50.93,50.88,50.9,72600.0,33.3803,33.4065,33.3737,33.3869,72600.0
2009-10-14 13:40:00,50.9,50.91,50.84,50.85,71300.0,33.3869,33.3934,33.3475,33.3541,71300.0
2009-10-14 13:50:00,50.85,50.87,50.78,50.87,65600.0,33.3541,33.3672,33.3081,33.3672,65600.0
2009-10-14 14:00:00,50.86,50.97,50.86,50.91,109600.0,33.3606,33.4328,33.3606,33.3934,109600.0
2009-10-14 14:10:00,50.91,50.94,50.85,50.93,69600.0,33.3934,33.4131,33.3541,33.4065,69600.0
2009-10-14 14:20:00,50.93,51.06,50.93,50.97,211000.0,33.4065,33.4918,33.4065,33.4328,211000.0
2009-10-14 14:30:00,50.97,51.03,50.93,51.02,131700.0,33.4328,33.4721,33.4065,33.4656,131700.0
2009-10-14 14:40:00,51.03,51.06,50.99,51.06,149400.0,33.4721,33.4918,33.4459,33.4918,149400.0
2009-10-14 14:50:00,51.06,51.24,51.04,51.22,315500.0,33.4918,33.6099,33.4787,33.5968,315500.0
2009-10-14 15:00:00,51.21,51.38,51.2,51.37,364100.0,33.5902,33.7017,33.5836,33.6951,364100.0
2009-10-14 15:10:00,51.37,51.39,51.28,51.35,334300.0,33.6951,33.7083,33.6361,33.682,334300.0
2009-10-14 15:20:00,51.35,51.6,51.33,51.58,583100.0,33.682,33.846,33.6689,33.8329,583100.0
2009-10-14 15:30:00,51.58,51.77,51.54,51.67,902800.0,33.8329,33.9575,33.8067,33.8919,902800.0
2009-10-14 15:40:00,51.66,51.67,51.32,51.32,593500.0,33.8854,33.8919,33.6624,33.6624,593500.0
2009-10-14 15:50:00,51.33,51.41,51.28,51.39,859900.0,33.6689,33.7214,33.6361,33.7083,859900.0
2009-10-15 09:30:00,50.97,51.15,50.69,50.71,429000.0,33.4328,33.5508,33.2491,33.2622,429000.0
2009-10-15 09:40:00,50.72,50.8,50.54,50.64,455200.0,33.2688,33.3213,33.1507,33.2163,455200.0
2009-10-15 09:50:00,50.65,50.83,50.58,50.77,690100.0,33.2229,33.3409,33.177,33.3016,690100.0
2009-10-15 10:00:00,50.75,50.9,50.6,50.81,360700.0,33.2885,33.3869,33.1901,33.3278,360700.0
2009-10-15 10:10:00,50.82,50.86,50.75,50.78,254700.0,33.3344,33.3606,33.2885,33.3081,254700.0
2009-10-15 10:20:00,50.79,50.8,50.66,50.68,285800.0,33.3147,33.3213,33.2294,33.2426,285800.0
2009-10-15 10:30:00,50.68,50.71,50.51,50.54,278000.0,33.2426,33.2622,33.131,33.1507,278000.0
2009-10-15 10:40:00,50.53,50.57,50.33,50.33,368200.0,33.1442,33.1704,33.013,33.013,368200.0
2009-10-15 10:50:00,50.33,50.53,50.28,50.49,228100.0,33.013,33.1442,32.9802,33.1179,228100.0
2009-10-15 11:00:00,50.49,50.58,50.41,50.46,94100.0,33.1179,33.177,33.0655,33.0983,94100.0
2009-10-15 11:10:00,50.45,50.5,50.27,50.27,96900.0,33.0917,33.1245,32.9736,32.9736,96900.0
2009-10-15 11:20:00,50.27,50.27,50.12,50.12,300600.0,32.9736,32.9736,32.8752,32.8752,300600.0
2009-10-15 11:30:00,50.12,50.18,50.0,50.18,285100.0,32.8752,32.9146,32.7965,32.9146,285100.0
2009-10-15 11:40:00,50.17,50.21,50.13,50.17,104500.0,32.908,32.9343,32.8818,32.908,104500.0
2009-10-15 11:50:00,50.17,50.21,50.11,50.2,115100.0,32.908,32.9343,32.8687,32.9277,115100.0
2009-10-15 12:00:00,50.2,50.31,50.19,50.3,150600.0,32.9277,32.9999,32.9212,32.9933,150600.0
2009-10-15 12:10:00,50.3,50.47,50.3,50.45,216400.0,32.9933,33.1048,32.9933,33.0917,216400.0
2009-10-15 12:20:00,50.45,50.46,50.31,50.31,127800.0,33.0917,33.0983,32.9999,32.9999,127800.0
2009-10-15 12:30:00,50.31,50.32,50.2,50.24,151100.0,32.9999,33.0064,32.9277,32.9539,151100.0
2009-10-15 12:40:00,50.24,50.29,50.2,50.28,55600.0,32.9539,32.9867,32.9277,32.9802,55600.0
2009-10-15 12:50:00,50.29,50.3,50.11,50.18,131900.0,32.9867,32.9933,32.8687,32.9146,131900.0
2009-10-15 13:00:00,50.19,50.24,50.18,50.23,56900.0,32.9212,32.9539,32.9146,32.9474,56900.0
2009-10-15 13:10:00,50.22,50.22,50.14,50.21,86600.0,32.9408,32.9408,32.8884,32.9343,86600.0
2009-10-15 13:20:00,50.21,50.28,50.17,50.28,74900.0,32.9343,32.9802,32.908,32.9802,74900.0
2009-10-15 13:30:00,50.28,50.35,50.27,50.29,116500.0,32.9802,33.0261,32.9736,32.9867,116500.0
2009-10-15 13:40:00,50.29,50.3,50.23,50.23,43800.0,32.9867,32.9933,32.9474,32.9474,43800.0
2009-10-15 13:50:00,50.24,50.24,50.16,50.16,96500.0,32.9539,32.9539,32.9015,32.9015,96500.0
2009-10-15 14:00:00,50.17,50.22,50.15,50.2,113400.0,32.908,32.9408,32.8949,32.9277,113400.0
2009-10-15 14:10:00,50.2,50.22,50.17,50.19,139700.0,32.9277,32.9408,32.908,32.9212,139700.0
2009-10-15 14:20:00,50.19,50.2,50.17,50.19,123700.0,32.9212,32.9277,32.908,32.9212,123700.0
2009-10-15 14:30:00,50.2,50.27,50.19,50.27,189400.0,32.9277,32.9736,32.9212,32.9736,189400.0
2009-10-15 14:40:00,50.26,50.36,50.23,50.3,132700.0,32.9671,33.0327,32.9474,32.9933,132700.0
2009-10-15 14:50:00,50.29,50.31,50.25,50.31,164200.0,32.9867,32.9999,32.9605,32.9999,164200.0
2009-10-15 15:00:00,50.32,50.49,50.31,50.49,128200.0,33.0064,33.1179,32.9999,33.1179,128200.0
2009-10-15 15:10:00,50.49,50.53,50.43,50.45,169200.0,33.1179,33.1442,33.0786,33.0917,169200.0
2009-10-15 15:20:00,50.45,50.46,50.35,50.35,200100.0,33.0917,33.0983,33.0261,33.0261,200100.0
2009-10-15 15:30:00,50.35,50.39,50.29,50.39,175400.0,33.0261,33.0523,32.9867,33.0523,175400.0
2009-10-15 15:40:00,50.4,50.43,50.37,50.39,212400.0,33.0589,33.0786,33.0392,33.0523,212400.0
2009-10-15 15:50:00,50.4,50.43,50.39,50.39,498300.0,33.0589,33.0786,33.0523,33.0523,498300.0
2009-10-16 09:30:00,50.27,50.27,50.0,50.15,548400.0,32.9736,32.9736,32.7965,32.8949,548400.0
2009-10-16 09:40:00,50.15,50.23,50.05,50.19,161900.0,32.8949,32.9474,32.8293,32.9212,161900.0
2009-10-16 09:50:00,50.2,50.25,49.87,49.94,282500.0,32.9277,32.9605,32.7113,32.7572,282500.0
2009-10-16 10:00:00,49.93,49.97,49.65,49.76,256700.0,32.7506,32.7768,32.5669,32.6391,256700.0
2009-10-16 10:10:00,49.75,49.98,49.71,49.92,211400.0,32.6325,32.7834,32.6063,32.744,211400.0
2009-10-16 10:20:00,49.93,50.06,49.8,49.87,108400.0,32.7506,32.8359,32.6653,32.7113,108400.0
2009-10-16 10:30:00,49.86,49.9,49.79,49.84,85000.0,32.7047,32.7309,32.6588,32.6916,85000.0
2009-10-16 10:40:00,49.85,49.97,49.73,49.92,104200.0,32.6981,32.7768,32.6194,32.744,104200.0
2009-10-16 10:50:00,49.92,49.98,49.79,49.83,75300.0,32.744,32.7834,32.6588,32.685,75300.0
2009-10-16 11:00:00,49.83,49.89,49.79,49.85,62000.0,32.685,32.7244,32.6588,32.6981,62000.0
2009-10-16 11:10:00,49.86,50.07,49.85,50.06,63200.0,32.7047,32.8424,32.6981,32.8359,63200.0
2009-10-16 11:20:00,50.05,50.1,49.93,49.93,84400.0,32.8293,32.8621,32.7506,32.7506,84400.0
2009-10-16 11:30:00,49.94,49.94,49.75,49.84,82800.0,32.7572,32.7572,32.6325,32.6916,82800.0
2009-10-16 11:40:00,49.84,49.86,49.78,49.84,68900.0,32.6916,32.7047,32.6522,32.6916,68900.0
2009-10-16 11:50:00,49.84,49.86,49.8,49.85,52100.0,32.6916,32.7047,32.6653,32.6981,52100.0
2009-10-16 12:00:00,49.86,50.06,49.85,50.04,85100.0,32.7047,32.8359,32.6981,32.8228,85100.0
2009-10-16 12:10:00,50.04,50.07,49.99,50.02,52700.0,32.8228,32.8424,32.79,32.8096,52700.0
2009-10-16 12:20:00,50.03,50.05,49.86,49.89,56800.0,32.8162,32.8293,32.7047,32.7244,56800.0
2009-10-16 12:30:00,49.9,49.95,49.86,49.9,40300.0,32.7309,32.7637,32.7047,32.7309,40300.0
2009-10-16 12:40:00,49.92,49.92,49.78,49.89,92800.0,32.744,32.744,32.6522,32.7244,92800.0
2009-10-16 12:50:00,49.88,50.07,49.87,50.0,63800.0,32.7178,32.8424,32.7113,32.7965,63800.0
2009-10-16 13:00:00,50.0,50.0,49.92,50.0,115400.0,32.7965,32.7965,32.744,32.7965,115400.0
2009-10-16 13:10:00,49.98,50.1,49.98,50.1,126500.0,32.7834,32.8621,32.7834,32.8621,126500.0
2009-10-16 13:20:00,50.1,50.28,50.08,50.28,171400.0,32.8621,32.9802,32.849,32.9802,171400.0
2009-10-16 13:30:00,50.28,50.33,50.15,50.15,89000.0,32.9802,33.013,32.8949,32.8949,89000.0
2009-10-16 13:40:00,50.15,50.19,50.09,50.19,121300.0,32.8949,32.9212,32.8556,32.9212,121300.0
2009-10-16 13:50:00,50.19,50.27,50.03,50.05,118700.0,32.9212,32.9736,32.8162,32.8293,118700.0
2009-10-16 14:00:00,50.05,50.14,49.91,49.91,115900.0,32.8293,32.8884,32.7375,32.7375,115900.0
2009-10-16 14:10:00,49.91,50.0,49.81,49.92,140500.0,32.7375,32.7965,32.6719,32.744,140500.0
2009-10-16 14:20:00,49.92,50.02,49.91,49.94,73300.0,32.744,32.8096,32.7375,32.7572,73300.0
2009-10-16 14:30:00,49.93,49.97,49.88,49.94,80100.0,32.7506,32.7768,32.7178,32.7572,80100.0
2009-10-16 14:40:00,49.95,49.97,49.91,49.93,79200.0,32.7637,32.7768,32.7375,32.7506,79200.0
2009-10-16 14:50:00,49.93,50.01,49.88,49.98,103300.0,32.7506,32.8031,32.7178,32.7834,103300.0
2009-10-16 15:00:00,49.97,50.05,49.96,50.04,95000.0,32.7768,32.8293,32.7703,32.8228,95000.0
2009-10-16 15:10:00,50.04,50.15,50.02,50.05,164600.0,32.8228,32.8949,32.8096,32.8293,164600.0
2009-10-16 15:20:00,50.05,50.15,50.01,50.14,163700.0,32.8293,32.8949,32.8031,32.8884,163700.0
2009-10-16 15:30:00,50.15,50.28,50.1,50.26,170300.0,32.8949,32.9802,32.8621,32.9671,170300.0
2009-10-16 15:40:00,50.26,50.3,50.12,50.13,423700.0,32.9671,32.9933,32.8752,32.8818,423700.0
2009-10-16 15:50:00,50.13,50.13,49.97,50.1,975100.0,32.8818,32.8818,32.7768,32.8621,975100.0
2009-10-19 09:30:00,50.26,50.38,50.11,50.24,173800.0,32.9671,33.0458,32.8687,32.9539,173800.0
2009-10-19 09:40:00,50.24,50.38,50.05,50.25,275900.0,32.9539,33.0458,32.8293,32.9605,275900.0
2009-10-19 09:50:00,50.24,50.25,50.1,50.1,142200.0,32.9539,32.9605,32.8621,32.8621,142200.0
2009-10-19 10:00:00,50.11,50.22,50.08,50.16,146100.0,32.8687,32.9408,32.849,32.9015,146100.0
2009-10-19 10:10:00,50.15,50.21,50.1,50.17,136700.0,32.8949,32.9343,32.8621,32.908,136700.0
2009-10-19 10:20:00,50.17,50.42,50.17,50.35,108200.0,32.908,33.072,32.908,33.0261,108200.0
2009-10-19 10:30:00,50.35,50.46,50.34,50.4,56000.0,33.0261,33.0983,33.0195,33.0589,56000.0
2009-10-19 10:40:00,50.4,50.58,50.39,50.55,140000.0,33.0589,33.177,33.0523,33.1573,140000.0
2009-10-19 10:50:00,50.56,50.69,50.55,50.58,112600.0,33.1638,33.2491,33.1573,33.177,112600.0
2009-10-19 11:00:00,50.58,50.61,50.4,50.45,168800.0,33.177,33.1966,33.0589,33.0917,168800.0
2009-10-19 11:10:00,50.45,50.46,50.36,50.4,78800.0,33.0917,33.0983,33.0327,33.0589,78800.0
2009-10-19 11:20:00,50.39,50.45,50.28,50.45,185300.0,33.0523,33.0917,32.9802,33.0917,185300.0
2009-10-19 11:30:00,50.45,50.48,50.3,50.48,140700.0,33.0917,33.1114,32.9933,33.1114,140700.0
2009-10-19 11:40:00,50.48,50.49,50.4,50.48,65500.0,33.1114,33.1179,33.0589,33.1114,65500.0
2009-10-19 11:50:00,50.48,50.57,50.48,50.5,85400.0,33.1114,33.1704,33.1114,33.1245,85400.0
2009-10-19 12:00:00,50.49,50.64,50.49,50.61,119200.0,33.1179,33.2163,33.1179,33.1966,119200.0
2009-10-19 12:10:00,50.6,50.6,50.43,50.48,84200.0,33.1901,33.1901,33.0786,33.1114,84200.0
2009-10-19 12:20:00,50.49,50.53,50.39,50.4,106900.0,33.1179,33.1442,33.0523,33.0589,106900.0
2009-10-19 12:30:00,50.4,50.41,50.29,50.3,63000.0,33.0589,33.0655,32.9867,32.9933,63000.0
2009-10-19 12:40:00,50.3,50.35,50.25,50.31,94500.0,32.9933,33.0261,32.9605,32.9999,94500.0
2009-10-19 12:50:00,50.31,50.31,50.28,50.3,26300.0,32.9999,32.9999,32.9802,32.9933,26300.0
2009-10-19 13:00:00,50.29,50.32,50.23,50.3,96500.0,32.9867,33.0064,32.9474,32.9933,96500.0
2009-10-19 13:10:00,50.3,50.33,50.28,50.29,105400.0,32.9933,33.013,32.9802,32.9867,105400.0
2009-10-19 13:20:00,50.3,50.39,50.3,50.36,188400.0,32.9933,33.0523,32.9933,33.0327,188400.0
2009-10-19 13:30:00,50.36,50.5,50.32,50.41,112800.0,33.0327,33.1245,33.0064,33.0655,112800.0
2009-10-19 13:40:00,50.41,50.45,50.28,50.35,38700.0,33.0655,33.0917,32.9802,33.0261,38700.0
2009-10-19 13:50:00,50.36,50.43,50.34,50.35,37200.0,33.0327,33.0786,33.0195,33.0261,37200.0
2009-10-19 14:00:00,50.36,50.45,50.31,50.45,104600.0,33.0327,33.0917,32.9999,33.0917,104600.0
2009-10-19 14:10:00,50.44,50.51,50.41,50.48,91500.0,33.0851,33.131,33.0655,33.1114,91500.0
2009-10-19 14:20:00,50.48,50.52,50.46,50.49,111000.0,33.1114,33.1376,33.0983,33.1179,111000.0
2009-10-19 14:30:00,50.5,50.52,50.44,50.47,96900.0,33.1245,33.1376,33.0851,33.1048,96900.0
2009-10-19 14:40:00,50.48,50.49,50.37,50.39,113400.0,33.1114,33.1179,33.0392,33.0523,113400.0
2009-10-19 14:50:00,50.39,50.45,50.36,50.45,90100.0,33.0523,33.0917,33.0327,33.0917,90100.0
2009-10-19 15:00:00,50.45,50.46,50.37,50.4,100600.0,33.0917,33.0983,33.0392,33.0589,100600.0
2009-10-19 15:10:00,50.4,50.48,50.39,50.46,104400.0,33.0589,33.1114,33.0523,33.0983,104400.0
2009-10-19 15:20:00,50.46,50.47,50.29,50.38,90100.0,33.0983,33.1048,32.9867,33.0458,90100.0
2009-10-19 15:30:00,50.37,50.41,50.36,50.37,110400.0,33.0392,33.0655,33.0327,33.0392,110400.0
2009-10-19 15:40:00,50.37,50.43,50.35,50.38,169000.0,33.0392,33.0786,33.0261,33.0458,169000.0
2009-10-19 15:50:00,50.39,50.41,50.33,50.34,327400.0,33.0523,33.0655,33.013,33.0195,327400.0
2009-10-20 09:30:00,50.23,50.8,49.85,49.92,224900.0,32.9474,33.3213,32.6981,32.744,224900.0
2009-10-20 09:40:00,49.94,50.05,49.8,50.04,193400.0,32.7572,32.8293,32.6653,32.8228,193400.0
2009-10-20 09:50:00,50.03,50.05,49.86,50.0,146200.0,32.8162,32.8293,32.7047,32.7965,146200.0
2009-10-20 10:00:00,50.01,50.07,49.97,50.0,145500.0,32.8031,32.8424,32.7768,32.7965,145500.0
2009-10-20 10:10:00,50.0,50.03,49.8,49.87,160500.0,32.7965,32.8162,32.6653,32.7113,160500.0
2009-10-20 10:20:00,49.86,50.02,49.82,49.91,118700.0,32.7047,32.8096,32.6785,32.7375,118700.0
2009-10-20 10:30:00,49.91,50.16,49.91,50.08,86200.0,32.7375,32.9015,32.7375,32.849,86200.0
2009-10-20 10:40:00,50.09,50.13,50.0,50.09,181000.0,32.8556,32.8818,32.7965,32.8556,181000.0
2009-10-20 10:50:00,50.09,50.23,49.96,49.99,138400.0,32.8556,32.9474,32.7703,32.79,138400.0
2009-10-20 11:00:00,50.0,50.17,49.97,50.13,76000.0,32.7965,32.908,32.7768,32.8818,76000.0
2009-10-20 11:10:00,50.13,50.14,49.96,50.05,52000.0,32.8818,32.8884,32.7703,32.8293,52000.0
2009-10-20 11:20:00,50.06,50.11,49.9,49.96,60300.0,32.8359,32.8687,32.7309,32.7703,60300.0
2009-10-20 11:30:00,49.96,49.98,49.75,49.77,84200.0,32.7703,32.7834,32.6325,32.6457,84200.0
2009-10-20 11:40:00,49.78,49.82,49.68,49.75,84700.0,32.6522,32.6785,32.5866,32.6325,84700.0
2009-10-20 11:50:00,49.76,49.85,49.76,49.78,51100.0,32.6391,32.6981,32.6391,32.6522,51100.0
2009-10-20 12:00:00,49.78,49.8,49.62,49.7,91200.0,32.6522,32.6653,32.5473,32.5997,91200.0
2009-10-20 12:10:00,49.7,49.77,49.67,49.67,65000.0,32.5997,32.6457,32.5801,32.5801,65000.0
2009-10-20 12:20:00,49.66,49.77,49.65,49.72,55400.0,32.5735,32.6457,32.5669,32.6129,55400.0
2009-10-20 12:30:00,49.73,49.75,49.51,49.52,94200.0,32.6194,32.6325,32.4751,32.4817,94200.0
2009-10-20 12:40:00,49.52,49.69,49.51,49.63,43200.0,32.4817,32.5932,32.4751,32.5538,43200.0
2009-10-20 12:50:00,49.64,49.78,49.64,49.78,72800.0,32.5604,32.6522,32.5604,32.6522,72800.0
2009-10-20 13:00:00,49.79,49.95,49.75,49.9,90100.0,32.6588,32.7637,32.6325,32.7309,90100.0
2009-10-20 13:10:00,49.9,50.06,49.88,50.01,102100.0,32.7309,32.8359,32.7178,32.8031,102100.0
2009-10-20 13:20:00,50.01,50.11,50.01,50.09,77200.0,32.8031,32.8687,32.8031,32.8556,77200.0
2009-10-20 13:30:00,50.09,50.12,50.03,50.04,78500.0,32.8556,32.8752,32.8162,32.8228,78500.0
2009-10-20 13:40:00,50.05,50.09,50.03,50.07,82800.0,32.8293,32.8556,32.8162,32.8424,82800.0
2009-10-20 13:50:00,50.08,50.14,49.96,49.97,125000.0,32.849,32.8884,32.7703,32.7768,125000.0
2009-10-20 14:00:00,49.97,50.01,49.89,49.98,79000.0,32.7768,32.8031,32.7244,32.7834,79000.0
2009-10-20 14:10:00,49.98,50.14,49.94,50.14,86200.0,32.7834,32.8884,32.7572,32.8884,86200.0
2009-10-20 14:20:00,50.15,50.15,50.04,50.05,40900.0,32.8949,32.8949,32.8228,32.8293,40900.0
2009-10-20 14:30:00,50.05,50.17,50.0,50.17,92300.0,32.8293,32.908,32.7965,32.908,92300.0
2009-10-20 14:40:00,50.17,50.18,50.08,50.13,55400.0,32.908,32.9146,32.849,32.8818,55400.0
2009-10-20 14:50:00,50.13,50.13,50.07,50.11,68500.0,32.8818,32.8818,32.8424,32.8687,68500.0
2009-10-20 15:00:00,50.1,50.14,50.01,50.01,106400.0,32.8621,32.8884,32.8031,32.8031,106400.0
2009-10-20 15:10:00,50.0,50.05,49.96,50.04,83700.0,32.7965,32.8293,32.7703,32.8228,83700.0
2009-10-20 15:20:00,50.03,50.04,49.96,50.0,65000.0,32.8162,32.8228,32.7703,32.7965,65000.0
2009-10-20 15:30:00,50.0,50.07,49.97,49.98,124000.0,32.7965,32.8424,32.7768,32.7834,124000.0
2009-10-20 15:40:00,49.98,50.06,49.97,50.04,202700.0,32.7834,32.8359,32.7768,32.8228,202700.0
2009-10-20 15:50:00,50.04,50.06,49.92,49.97,276300.0,32.8228,32.8359,32.744,32.7768,276300.0
2009-10-21 09:30:00,50.26,50.7,50.07,50.68,332800.0,32.9671,33.2557,32.8424,33.2426,332800.0
2009-10-21 09:40:00,50.67,50.76,50.45,50.49,162100.0,33.236,33.295,33.0917,33.1179,162100.0
2009-10-21 09:50:00,50.49,50.65,50.4,50.4,190300.0,33.1179,33.2229,33.0589,33.0589,190300.0
2009-10-21 10:00:00,50.41,50.52,50.37,50.44,107300.0,33.0655,33.1376,33.0392,33.0851,107300.0
2009-10-21 10:10:00,50.44,50.62,50.4,50.45,116800.0,33.0851,33.2032,33.0589,33.0917,116800.0
2009-10-21 10:20:00,50.44,50.51,50.39,50.39,92400.0,33.0851,33.131,33.0523,33.0523,92400.0
2009-10-21 10:30:00,50.41,50.46,50.2,50.28,185400.0,33.0655,33.0983,32.9277,32.9802,185400.0
2009-10-21 10:40:00,50.29,50.48,50.28,50.32,127200.0,32.9867,33.1114,32.9802,33.0064,127200.0
2009-10-21 10:50:00,50.33,50.47,50.3,50.33,84600.0,33.013,33.1048,32.9933,33.013,84600.0
2009-10-21 11:00:00,50.32,50.52,50.28,50.48,78900.0,33.0064,33.1376,32.9802,33.1114,78900.0
2009-10-21 11:10:00,50.48,50.48,50.28,50.34,51400.0,33.1114,33.1114,32.9802,33.0195,51400.0
2009-10-21 11:20:00,50.34,50.54,50.31,50.53,58300.0,33.0195,33.1507,32.9999,33.1442,58300.0
2009-10-21 11:30:00,50.53,50.53,50.28,50.36,63600.0,33.1442,33.1442,32.9802,33.0327,63600.0
2009-10-21 11:40:00,50.36,50.47,50.3,50.3,74700.0,33.0327,33.1048,32.9933,32.9933,74700.0
2009-10-21 11:50:00,50.3,50.3,50.09,50.15,101700.0,32.9933,32.9933,32.8556,32.8949,101700.0
2009-10-21 12:00:00,50.16,50.22,50.06,50.08,89000.0,32.9015,32.9408,32.8359,32.849,89000.0
2009-10-21 12:10:00,50.08,50.12,50.0,50.08,97200.0,32.849,32.8752,32.7965,32.849,97200.0
2009-10-21 12:20:00,50.07,50.14,50.06,50.1,57600.0,32.8424,32.8884,32.8359,32.8621,57600.0
2009-10-21 12:30:00,50.13,50.19,50.11,50.13,54400.0,32.8818,32.9212,32.8687,32.8818,54400.0
2009-10-21 12:40:00,50.14,50.23,50.13,50.19,37000.0,32.8884,32.9474,32.8818,32.9212,37000.0
2009-10-21 12:50:00,50.19,50.23,50.11,50.11,90700.0,32.9212,32.9474,32.8687,32.8687,90700.0
2009-10-21 13:00:00,50.11,50.16,50.1,50.14,50600.0,32.8687,32.9015,32.8621,32.8884,50600.0
2009-10-21 13:10:00,50.14,50.17,50.12,50.15,75200.0,32.8884,32.908,32.8752,32.8949,75200.0
2009-10-21 13:20:00,50.15,50.16,50.11,50.16,39800.0,32.8949,32.9015,32.8687,32.9015,39800.0
2009-10-21 13:30:00,50.16,50.23,50.07,50.15,60900.0,32.9015,32.9474,32.8424,32.8949,60900.0
2009-10-21 13:40:00,50.15,50.17,50.02,50.09,76100.0,32.8949,32.908,32.8096,32.8556,76100.0
2009-10-21 13:50:00,50.1,50.15,50.02,50.1,72200.0,32.8621,32.8949,32.8096,32.8621,72200.0
2009-10-21 14:00:00,50.1,50.12,49.87,49.9,172400.0,32.8621,32.8752,32.7113,32.7309,172400.0
2009-10-21 14:10:00,49.89,49.89,49.67,49.75,267900.0,32.7244,32.7244,32.5801,32.6325,267900.0
2009-10-21 14:20:00,49.75,49.85,49.72,49.78,169700.0,32.6325,32.6981,32.6129,32.6522,169700.0
2009-10-21 14:30:00,49.78,49.84,49.6,49.79,222500.0,32.6522,32.6916,32.5342,32.6588,222500.0
2009-10-21 14:40:00,49.79,49.92,49.72,49.92,208800.0,32.6588,32.744,32.6129,32.744,208800.0
2009-10-21 14:50:00,49.91,49.97,49.85,49.88,108000.0,32.7375,32.7768,32.6981,32.7178,108000.0
2009-10-21 15:00:00,49.88,49.91,49.72,49.75,229600.0,32.7178,32.7375,32.6129,32.6325,229600.0
2009-10-21 15:10:00,49.75,49.77,49.54,49.56,276100.0,32.6325,32.6457,32.4948,32.5079,276100.0
2009-10-21 15:20:00,49.57,49.57,49.09,49.14,754500.0,32.5145,32.5145,32.1996,32.2324,754500.0
2009-10-21 15:30:00,49.13,49.15,48.83,49.05,846000.0,32.2259,32.239,32.0291,32.1734,846000.0
2009-10-21 15:40:00,49.04,49.11,48.9,49.02,467300.0,32.1668,32.2127,32.075,32.1537,467300.0
2009-10-21 15:50:00,49.02,49.03,48.85,48.88,701200.0,32.1537,32.1603,32.0422,32.0619,701200.0
2009-10-22 09:30:00,49.01,49.68,48.82,49.29,256500.0,32.1472,32.5866,32.0225,32.3308,256500.0
2009-10-22 09:40:00,49.27,49.43,48.91,48.95,287000.0,32.3177,32.4226,32.0816,32.1078,287000.0
2009-10-22 09:50:00,48.95,49.23,48.87,49.08,250300.0,32.1078,32.2915,32.0553,32.1931,250300.0
2009-10-22 10:00:00,49.09,49.17,48.86,49.06,250600.0,32.1996,32.2521,32.0488,32.1799,250600.0
2009-10-22 10:10:00,49.05,49.2,48.97,49.19,117900.0,32.1734,32.2718,32.1209,32.2652,117900.0
2009-10-22 10:20:00,49.19,49.3,49.14,49.15,174300.0,32.2652,32.3374,32.2324,32.239,174300.0
2009-10-22 10:30:00,49.16,49.27,49.1,49.21,197500.0,32.2455,32.3177,32.2062,32.2783,197500.0
2009-10-22 10:40:00,49.22,49.3,49.21,49.23,83600.0,32.2849,32.3374,32.2783,32.2915,83600.0
2009-10-22 10:50:00,49.24,49.47,49.23,49.32,122400.0,32.298,32.4489,32.2915,32.3505,122400.0
2009-10-22 11:00:00,49.31,49.37,49.25,49.26,234500.0,32.3439,32.3833,32.3046,32.3111,234500.0
2009-10-22 11:10:00,49.26,49.42,49.25,49.35,146300.0,32.3111,32.4161,32.3046,32.3702,146300.0
2009-10-22 11:20:00,49.35,49.48,49.34,49.41,200700.0,32.3702,32.4554,32.3636,32.4095,200700.0
2009-10-22 11:30:00,49.4,49.51,49.39,49.45,100400.0,32.403,32.4751,32.3964,32.4358,100400.0
2009-10-22 11:40:00,49.45,49.73,49.44,49.72,242400.0,32.4358,32.6194,32.4292,32.6129,242400.0
2009-10-22 11:50:00,49.72,49.72,49.6,49.66,146000.0,32.6129,32.6129,32.5342,32.5735,146000.0
2009-10-22 12:00:00,49.65,49.76,49.65,49.71,190000.0,32.5669,32.6391,32.5669,32.6063,190000.0
2009-10-22 12:10:00,49.71,49.72,49.55,49.59,153500.0,32.6063,32.6129,32.5014,32.5276,153500.0
2009-10-22 12:20:00,49.58,49.6,49.4,49.43,83400.0,32.521,32.5342,32.403,32.4226,83400.0
2009-10-22 12:30:00,49.44,49.5,49.42,49.43,62800.0,32.4292,32.4686,32.4161,32.4226,62800.0
2009-10-22 12:40:00,49.43,49.56,49.42,49.47,60900.0,32.4226,32.5079,32.4161,32.4489,60900.0
2009-10-22 12:50:00,49.47,49.49,49.44,49.45,73700.0,32.4489,32.462,32.4292,32.4358,73700.0
2009-10-22 13:00:00,49.44,49.47,49.43,49.46,39900.0,32.4292,32.4489,32.4226,32.4423,39900.0
2009-10-22 13:10:00,49.46,49.48,49.35,49.38,51800.0,32.4423,32.4554,32.3702,32.3898,51800.0
2009-10-22 13:20:00,49.39,49.45,49.38,49.41,44300.0,32.3964,32.4358,32.3898,32.4095,44300.0
2009-10-22 13:30:00,49.41,49.44,49.34,49.41,192600.0,32.4095,32.4292,32.3636,32.4095,192600.0
2009-10-22 13:40:00,49.4,49.4,49.31,49.35,65400.0,32.403,32.403,32.3439,32.3702,65400.0
2009-10-22 13:50:00,49.35,49.39,49.29,49.34,53000.0,32.3702,32.3964,32.3308,32.3636,53000.0
2009-10-22 14:00:00,49.34,49.54,49.33,49.47,122900.0,32.3636,32.4948,32.3571,32.4489,122900.0
2009-10-22 14:10:00,49.48,49.71,49.47,49.65,227400.0,32.4554,32.6063,32.4489,32.5669,227400.0
2009-10-22 14:20:00,49.66,49.79,49.62,49.75,94400.0,32.5735,32.6588,32.5473,32.6325,94400.0
2009-10-22 14:30:00,49.76,49.87,49.74,49.85,205300.0,32.6391,32.7113,32.626,32.6981,205300.0
2009-10-22 14:40:00,49.83,49.87,49.67,49.68,124000.0,32.685,32.7113,32.5801,32.5866,124000.0
2009-10-22 14:50:00,49.68,49.72,49.63,49.72,61200.0,32.5866,32.6129,32.5538,32.6129,61200.0
2009-10-22 15:00:00,49.72,49.86,49.7,49.84,156500.0,32.6129,32.7047,32.5997,32.6916,156500.0
2009-10-22 15:10:00,49.84,49.89,49.8,49.87,137500.0,32.6916,32.7244,32.6653,32.7113,137500.0
2009-10-22 15:20:00,49.87,49.95,49.77,49.78,336800.0,32.7113,32.7637,32.6457,32.6522,336800.0
2009-10-22 15:30:00,49.78,49.79,49.51,49.52,335900.0,32.6522,32.6588,32.4751,32.4817,335900.0
2009-10-22 15:40:00,49.52,49.56,49.47,49.48,280900.0,32.4817,32.5079,32.4489,32.4554,280900.0
2009-10-22 15:50:00,49.48,49.55,49.37,49.45,471600.0,32.4554,32.5014,32.3833,32.4358,471600.0
2009-10-23 09:30:00,49.81,50.2,49.51,49.93,511000.0,32.6719,32.9277,32.4751,32.7506,511000.0
2009-10-23 09:40:00,49.84,49.88,49.6,49.7,194500.0,32.6916,32.7178,32.5342,32.5997,194500.0
2009-10-23 09:50:00,49.69,49.86,49.68,49.74,158600.0,32.5932,32.7047,32.5866,32.626,158600.0
2009-10-23 10:00:00,49.75,49.98,49.38,49.49,448800.0,32.6325,32.7834,32.3898,32.462,448800.0
2009-10-23 10:10:00,49.48,49.53,49.35,49.49,110500.0,32.4554,32.4882,32.3702,32.462,110500.0
2009-10-23 10:20:00,49.51,49.67,49.49,49.65,127500.0,32.4751,32.5801,32.462,32.5669,127500.0
2009-10-23 10:30:00,49.63,49.63,49.37,49.52,159900.0,32.5538,32.5538,32.3833,32.4817,159900.0
2009-10-23 10:40:00,49.53,49.59,49.37,49.37,65800.0,32.4882,32.5276,32.3833,32.3833,65800.0
2009-10-23 10:50:00,49.37,49.37,49.09,49.21,98800.0,32.3833,32.3833,32.1996,32.2783,98800.0
2009-10-23 11:00:00,49.21,49.39,49.14,49.38,97100.0,32.2783,32.3964,32.2324,32.3898,97100.0
2009-10-23 11:10:00,49.39,49.4,48.96,48.99,84000.0,32.3964,32.403,32.1144,32.134,84000.0
2009-10-23 11:20:00,48.98,49.23,48.97,49.19,132100.0,32.1275,32.2915,32.1209,32.2652,132100.0
2009-10-23 11:30:00,49.19,49.22,49.08,49.08,127200.0,32.2652,32.2849,32.1931,32.1931,127200.0
2009-10-23 11:40:00,49.08,49.09,49.0,49.05,141100.0,32.1931,32.1996,32.1406,32.1734,141100.0
2009-10-23 11:50:00,49.05,49.11,48.98,49.03,86100.0,32.1734,32.2127,32.1275,32.1603,86100.0
2009-10-23 12:00:00,49.03,49.07,49.01,49.03,71900.0,32.1603,32.1865,32.1472,32.1603,71900.0
2009-10-23 12:10:00,49.03,49.03,48.9,48.94,53300.0,32.1603,32.1603,32.075,32.1012,53300.0
2009-10-23 12:20:00,48.94,48.97,48.9,48.97,49400.0,32.1012,32.1209,32.075,32.1209,49400.0
2009-10-23 12:30:00,48.97,49.03,48.91,48.97,54800.0,32.1209,32.1603,32.0816,32.1209,54800.0
2009-10-23 12:40:00,48.97,49.11,48.96,49.05,109600.0,32.1209,32.2127,32.1144,32.1734,109600.0
2009-10-23 12:50:00,49.05,49.1,48.99,49.04,62100.0,32.1734,32.2062,32.134,32.1668,62100.0
2009-10-23 13:00:00,49.05,49.05,48.96,49.03,73400.0,32.1734,32.1734,32.1144,32.1603,73400.0
2009-10-23 13:10:00,49.02,49.16,49.02,49.11,62300.0,32.1537,32.2455,32.1537,32.2127,62300.0
2009-10-23 13:20:00,49.11,49.14,48.91,48.99,120500.0,32.2127,32.2324,32.0816,32.134,120500.0
2009-10-23 13:30:00,49.0,49.01,48.84,48.87,282600.0,32.1406,32.1472,32.0356,32.0553,282600.0
2009-10-23 13:40:00,48.86,49.05,48.86,48.98,84500.0,32.0488,32.1734,32.0488,32.1275,84500.0
2009-10-23 13:50:00,49.0,49.06,48.96,48.97,46900.0,32.1406,32.1799,32.1144,32.1209,46900.0
2009-10-23 14:00:00,48.96,48.96,48.8,48.87,141300.0,32.1144,32.1144,32.0094,32.0553,141300.0
2009-10-23 14:10:00,48.86,49.0,48.86,49.0,85100.0,32.0488,32.1406,32.0488,32.1406,85100.0
2009-10-23 14:20:00,49.0,49.17,48.99,49.03,68900.0,32.1406,32.2521,32.134,32.1603,68900.0
2009-10-23 14:30:00,49.03,49.18,48.97,49.17,83100.0,32.1603,32.2587,32.1209,32.2521,83100.0
2009-10-23 14:40:00,49.16,49.25,49.11,49.16,63500.0,32.2455,32.3046,32.2127,32.2455,63500.0
2009-10-23 14:50:00,49.17,49.19,49.01,49.1,125200.0,32.2521,32.2652,32.1472,32.2062,125200.0
2009-10-23 15:00:00,49.1,49.13,48.97,49.06,103600.0,32.2062,32.2259,32.1209,32.1799,103600.0
2009-10-23 15:10:00,49.07,49.27,49.06,49.19,106600.0,32.1865,32.3177,32.1799,32.2652,106600.0
2009-10-23 15:20:00,49.19,49.22,49.03,49.08,113400.0,32.2652,32.2849,32.1603,32.1931,113400.0
2009-10-23 15:30:00,49.08,49.09,48.91,48.98,240000.0,32.1931,32.1996,32.0816,32.1275,240000.0
2009-10-23 15:40:00,48.98,48.99,48.86,48.91,299800.0,32.1275,32.134,32.0488,32.0816,299800.0
2009-10-23 15:50:00,48.91,49.07,48.9,49.03,449500.0,32.0816,32.1865,32.075,32.1603,449500.0
2009-10-26 09:30:00,49.15,49.62,49.15,49.42,274600.0,32.239,32.5473,32.239,32.4161,274600.0
2009-10-26 09:40:00,49.42,49.74,49.28,49.59,160400.0,32.4161,32.626,32.3243,32.5276,160400.0
2009-10-26 09:50:00,49.59,49.84,49.55,49.83,218400.0,32.5276,32.6916,32.5014,32.685,218400.0
2009-10-26 10:00:00,49.83,49.95,49.68,49.85,175900.0,32.685,32.7637,32.5866,32.6981,175900.0
2009-10-26 10:10:00,49.85,49.88,49.75,49.78,117400.0,32.6981,32.7178,32.6325,32.6522,117400.0
2009-10-26 10:20:00,49.79,49.9,49.75,49.87,87700.0,32.6588,32.7309,32.6325,32.7113,87700.0
2009-10-26 10:30:00,49.87,50.0,49.78,49.84,171100.0,32.7113,32.7965,32.6522,32.6916,171100.0
2009-10-26 10:40:00,49.84,49.9,49.76,49.89,135400.0,32.6916,32.7309,32.6391,32.7244,135400.0
2009-10-26 10:50:00,49.88,49.9,49.68,49.78,97600.0,32.7178,32.7309,32.5866,32.6522,97600.0
2009-10-26 11:00:00,49.77,49.85,49.7,49.81,51100.0,32.6457,32.6981,32.5997,32.6719,51100.0
2009-10-26 11:10:00,49.8,49.8,49.5,49.52,79600.0,32.6653,32.6653,32.4686,32.4817,79600.0
2009-10-26 11:20:00,49.52,49.73,49.52,49.52,74600.0,32.4817,32.6194,32.4817,32.4817,74600.0
2009-10-26 11:30:00,49.52,49.52,48.97,49.09,283500.0,32.4817,32.4817,32.1209,32.1996,283500.0
2009-10-26 11:40:00,49.11,49.17,48.98,48.99,132300.0,32.2127,32.2521,32.1275,32.134,132300.0
2009-10-26 11:50:00,49.0,49.11,48.77,48.8,110400.0,32.1406,32.2127,31.9897,32.0094,110400.0
2009-10-26 12:00:00,48.79,48.92,48.62,48.89,186700.0,32.0028,32.0881,31.8913,32.0684,186700.0
2009-10-26 12:10:00,48.9,49.06,48.9,49.04,45200.0,32.075,32.1799,32.075,32.1668,45200.0
2009-10-26 12:20:00,49.04,49.04,48.93,48.94,48600.0,32.1668,32.1668,32.0947,32.1012,48600.0
2009-10-26 12:30:00,48.92,48.97,48.88,48.97,23500.0,32.0881,32.1209,32.0619,32.1209,23500.0
2009-10-26 12:40:00,48.96,49.01,48.87,48.96,86100.0,32.1144,32.1472,32.0553,32.1144,86100.0
2009-10-26 12:50:00,48.95,49.17,48.94,49.1,59400.0,32.1078,32.2521,32.1012,32.2062,59400.0
2009-10-26 13:00:00,49.09,49.21,49.04,49.21,57800.0,32.1996,32.2783,32.1668,32.2783,57800.0
2009-10-26 13:10:00,49.19,49.21,49.05,49.07,54400.0,32.2652,32.2783,32.1734,32.1865,54400.0
2009-10-26 13:20:00,49.07,49.12,48.98,49.1,34800.0,32.1865,32.2193,32.1275,32.2062,34800.0
2009-10-26 13:30:00,49.09,49.19,49.01,49.15,42400.0,32.1996,32.2652,32.1472,32.239,42400.0
2009-10-26 13:40:00,49.16,49.27,49.08,49.08,61300.0,32.2455,32.3177,32.1931,32.1931,61300.0
2009-10-26 13:50:00,49.08,49.18,49.02,49.08,74200.0,32.1931,32.2587,32.1537,32.1931,74200.0
2009-10-26 14:00:00,49.08,49.16,49.06,49.08,86100.0,32.1931,32.2455,32.1799,32.1931,86100.0
2009-10-26 14:10:00,49.07,49.16,48.99,49.05,125500.0,32.1865,32.2455,32.134,32.1734,125500.0
2009-10-26 14:20:00,49.06,49.12,49.0,49.1,52000.0,32.1799,32.2193,32.1406,32.2062,52000.0
2009-10-26 14:30:00,49.12,49.12,48.9,49.07,115900.0,32.2193,32.2193,32.075,32.1865,115900.0
2009-10-26 14:40:00,49.08,49.08,48.82,48.84,87300.0,32.1931,32.1931,32.0225,32.0356,87300.0
2009-10-26 14:50:00,48.84,49.04,48.84,48.97,96700.0,32.0356,32.1668,32.0356,32.1209,96700.0
2009-10-26 15:00:00,48.97,49.01,48.85,48.9,85300.0,32.1209,32.1472,32.0422,32.075,85300.0
2009-10-26 15:10:00,48.9,48.92,48.81,48.84,101100.0,32.075,32.0881,32.016,32.0356,101100.0
2009-10-26 15:20:00,48.81,48.86,48.75,48.79,127900.0,32.016,32.0488,31.9766,32.0028,127900.0
2009-10-26 15:30:00,48.8,48.95,48.75,48.78,116800.0,32.0094,32.1078,31.9766,31.9963,116800.0
2009-10-26 15:40:00,48.78,49.03,48.78,49.01,230300.0,31.9963,32.1603,31.9963,32.1472,230300.0
2009-10-26 15:50:00,49.0,49.01,48.9,48.91,454500.0,32.1406,32.1472,32.075,32.0816,454500.0
2009-10-27 09:30:00,48.88,49.33,48.88,49.05,288500.0,32.0619,32.3571,32.0619,32.1734,288500.0
2009-10-27 09:40:00,49.04,49.22,48.86,48.98,244200.0,32.1668,32.2849,32.0488,32.1275,244200.0
2009-10-27 09:50:00,48.98,49.1,48.97,49.04,188200.0,32.1275,32.2062,32.1209,32.1668,188200.0
2009-10-27 10:00:00,49.04,49.04,48.62,48.89,462400.0,32.1668,32.1668,31.8913,32.0684,462400.0
2009-10-27 10:10:00,48.89,49.17,48.89,48.98,235100.0,32.0684,32.2521,32.0684,32.1275,235100.0
2009-10-27 10:20:00,48.98,49.25,48.84,49.24,253500.0,32.1275,32.3046,32.0356,32.298,253500.0
2009-10-27 10:30:00,49.23,49.24,48.94,49.0,133700.0,32.2915,32.298,32.1012,32.1406,133700.0
2009-10-27 10:40:00,49.0,49.24,48.97,49.0,150500.0,32.1406,32.298,32.1209,32.1406,150500.0
2009-10-27 10:50:00,49.02,49.08,48.84,49.05,147800.0,32.1537,32.1931,32.0356,32.1734,147800.0
2009-10-27 11:00:00,49.05,49.06,48.85,48.95,91900.0,32.1734,32.1799,32.0422,32.1078,91900.0
2009-10-27 11:10:00,48.96,49.02,48.75,48.82,162100.0,32.1144,32.1537,31.9766,32.0225,162100.0
2009-10-27 11:20:00,48.85,48.96,48.75,48.96,86000.0,32.0422,32.1144,31.9766,32.1144,86000.0
2009-10-27 11:30:00,48.96,48.98,48.87,48.98,108300.0,32.1144,32.1275,32.0553,32.1275,108300.0
2009-10-27 11:40:00,48.97,48.98,48.86,48.95,136800.0,32.1209,32.1275,32.0488,32.1078,136800.0
2009-10-27 11:50:00,48.94,48.99,48.84,48.93,98900.0,32.1012,32.134,32.0356,32.0947,98900.0
2009-10-27 12:00:00,48.94,49.01,48.7,48.7,129500.0,32.1012,32.1472,31.9438,31.9438,129500.0
2009-10-27 12:10:00,48.72,48.75,48.66,48.74,49200.0,31.9569,31.9766,31.9176,31.9701,49200.0
2009-10-27 12:20:00,48.74,48.76,48.52,48.54,81700.0,31.9701,31.9832,31.8257,31.8389,81700.0
2009-10-27 12:30:00,48.53,48.55,48.41,48.47,74000.0,31.8323,31.8454,31.7536,31.793,74000.0
2009-10-27 12:40:00,48.46,48.51,48.39,48.49,69800.0,31.7864,31.8192,31.7405,31.8061,69800.0
2009-10-27 12:50:00,48.49,48.51,48.31,48.31,89600.0,31.8061,31.8192,31.688,31.688,89600.0
2009-10-27 13:00:00,48.32,48.43,48.17,48.2,146900.0,31.6946,31.7667,31.5962,31.6158,146900.0
2009-10-27 13:10:00,48.2,48.41,48.2,48.24,53500.0,31.6158,31.7536,31.6158,31.6421,53500.0
2009-10-27 13:20:00,48.24,48.31,48.16,48.21,85900.0,31.6421,31.688,31.5896,31.6224,85900.0
2009-10-27 13:30:00,48.21,48.45,48.2,48.36,144200.0,31.6224,31.7798,31.6158,31.7208,144200.0
2009-10-27 13:40:00,48.36,48.51,48.33,48.4,74200.0,31.7208,31.8192,31.7011,31.747,74200.0
2009-10-27 13:50:00,48.4,48.49,48.35,48.39,76200.0,31.747,31.8061,31.7142,31.7405,76200.0
2009-10-27 14:00:00,48.38,48.42,48.35,48.39,78700.0,31.7339,31.7602,31.7142,31.7405,78700.0
2009-10-27 14:10:00,48.4,48.65,48.38,48.64,104300.0,31.747,31.911,31.7339,31.9045,104300.0
2009-10-27 14:20:00,48.63,48.66,48.55,48.63,52900.0,31.8979,31.9176,31.8454,31.8979,52900.0
2009-10-27 14:30:00,48.64,48.7,48.58,48.62,70800.0,31.9045,31.9438,31.8651,31.8913,70800.0
2009-10-27 14:40:00,48.61,48.79,48.6,48.79,112000.0,31.8848,32.0028,31.8782,32.0028,112000.0
2009-10-27 14:50:00,48.77,49.01,48.77,48.88,177100.0,31.9897,32.1472,31.9897,32.0619,177100.0
2009-10-27 15:00:00,48.88,49.03,48.84,48.86,186700.0,32.0619,32.1603,32.0356,32.0488,186700.0
2009-10-27 15:10:00,48.83,48.87,48.77,48.87,95600.0,32.0291,32.0553,31.9897,32.0553,95600.0
2009-10-27 15:20:00,48.86,48.86,48.72,48.77,65000.0,32.0488,32.0488,31.9569,31.9897,65000.0
2009-10-27 15:30:00,48.78,48.83,48.5,48.58,199300.0,31.9963,32.0291,31.8126,31.8651,199300.0
2009-10-27 15:40:00,48.58,48.73,48.48,48.54,496500.0,31.8651,31.9635,31.7995,31.8389,496500.0
2009-10-27 15:50:00,48.54,48.55,48.39,48.45,638800.0,31.8389,31.8454,31.7405,31.7798,638800.0
2009-10-28 09:30:00,49.11,49.58,49.02,49.09,1152600.0,32.2127,32.521,32.1537,32.1996,1152600.0
2009-10-28 09:40:00,49.09,49.5,49.0,49.12,478200.0,32.1996,32.4686,32.1406,32.2193,478200.0
2009-10-28 09:50:00,49.09,49.24,49.06,49.2,291100.0,32.1996,32.298,32.1799,32.2718,291100.0
2009-10-28 10:00:00,49.19,49.19,48.83,49.17,523500.0,32.2652,32.2652,32.0291,32.2521,523500.0
2009-10-28 10:10:00,49.17,49.36,49.03,49.1,219200.0,32.2521,32.3767,32.1603,32.2062,219200.0
2009-10-28 10:20:00,49.13,49.15,48.97,48.99,141200.0,32.2259,32.239,32.1209,32.134,141200.0
2009-10-28 10:30:00,48.96,49.17,48.92,49.06,158500.0,32.1144,32.2521,32.0881,32.1799,158500.0
2009-10-28 10:40:00,49.06,49.17,48.99,49.05,184000.0,32.1799,32.2521,32.134,32.1734,184000.0
2009-10-28 10:50:00,49.05,49.11,48.67,49.03,364000.0,32.1734,32.2127,31.9241,32.1603,364000.0
2009-10-28 11:00:00,49.02,49.28,48.98,49.25,280600.0,32.1537,32.3243,32.1275,32.3046,280600.0
2009-10-28 11:10:00,49.25,49.29,49.0,49.08,180800.0,32.3046,32.3308,32.1406,32.1931,180800.0
2009-10-28 11:20:00,49.08,49.15,49.06,49.12,53000.0,32.1931,32.239,32.1799,32.2193,53000.0
2009-10-28 11:30:00,49.12,49.14,48.89,49.02,119900.0,32.2193,32.2324,32.0684,32.1537,119900.0
2009-10-28 11:40:00,49.01,49.1,48.88,49.01,150300.0,32.1472,32.2062,32.0619,32.1472,150300.0
2009-10-28 11:50:00,49.01,49.09,48.95,49.09,60500.0,32.1472,32.1996,32.1078,32.1996,60500.0
2009-10-28 12:00:00,49.08,49.11,48.94,48.94,85000.0,32.1931,32.2127,32.1012,32.1012,85000.0
2009-10-28 12:10:00,48.94,48.99,48.89,48.94,63800.0,32.1012,32.134,32.0684,32.1012,63800.0
2009-10-28 12:20:00,48.95,48.98,48.76,48.91,96000.0,32.1078,32.1275,31.9832,32.0816,96000.0
2009-10-28 12:30:00,48.92,48.97,48.73,48.76,70300.0,32.0881,32.1209,31.9635,31.9832,70300.0
2009-10-28 12:40:00,48.76,48.8,48.66,48.77,103800.0,31.9832,32.0094,31.9176,31.9897,103800.0
2009-10-28 12:50:00,48.76,48.76,48.66,48.73,167600.0,31.9832,31.9832,31.9176,31.9635,167600.0
2009-10-28 13:00:00,48.72,49.01,48.68,48.98,178500.0,31.9569,32.1472,31.9307,32.1275,178500.0
2009-10-28 13:10:00,48.98,49.09,48.86,48.9,180100.0,32.1275,32.1996,32.0488,32.075,180100.0
2009-10-28 13:20:00,48.9,48.92,48.7,48.74,111500.0,32.075,32.0881,31.9438,31.9701,111500.0
2009-10-28 13:30:00,48.72,48.83,48.7,48.71,81900.0,31.9569,32.0291,31.9438,31.9504,81900.0
2009-10-28 13:40:00,48.71,48.87,48.7,48.7,255100.0,31.9504,32.0553,31.9438,31.9438,255100.0
2009-10-28 13:50:00,48.71,48.8,48.67,48.73,116700.0,31.9504,32.0094,31.9241,31.9635,116700.0
2009-10-28 14:00:00,48.73,48.78,48.68,48.73,234800.0,31.9635,31.9963,31.9307,31.9635,234800.0
2009-10-28 14:10:00,48.72,48.8,48.69,48.77,199100.0,31.9569,32.0094,31.9373,31.9897,199100.0
2009-10-28 14:20:00,48.78,48.8,48.63,48.64,641200.0,31.9963,32.0094,31.8979,31.9045,641200.0
2009-10-28 14:30:00,48.64,48.71,48.45,48.45,233100.0,31.9045,31.9504,31.7798,31.7798,233100.0
2009-10-28 14:40:00,48.45,48.56,48.38,48.53,155900.0,31.7798,31.852,31.7339,31.8323,155900.0
2009-10-28 14:50:00,48.52,48.56,48.42,48.42,131600.0,31.8257,31.852,31.7602,31.7602,131600.0
2009-10-28 15:00:00,48.45,48.56,48.38,48.47,234900.0,31.7798,31.852,31.7339,31.793,234900.0
2009-10-28 15:10:00,48.48,48.55,48.39,48.5,241100.0,31.7995,31.8454,31.7405,31.8126,241100.0
2009-10-28 15:20:00,48.5,48.54,48.37,48.43,159900.0,31.8126,31.8389,31.7274,31.7667,159900.0
2009-10-28 15:30:00,48.44,48.47,48.15,48.17,273700.0,31.7733,31.793,31.5831,31.5962,273700.0
2009-10-28 15:40:00,48.18,48.46,48.18,48.45,312200.0,31.6027,31.7864,31.6027,31.7798,312200.0
2009-10-28 15:50:00,48.46,48.46,48.22,48.25,410900.0,31.7864,31.7864,31.629,31.6486,410900.0
2009-10-29 09:30:00,48.82,49.1,48.69,48.91,437900.0,32.0225,32.2062,31.9373,32.0816,437900.0
2009-10-29 09:40:00,48.89,48.96,48.52,48.62,380200.0,32.0684,32.1144,31.8257,31.8913,380200.0
2009-10-29 09:50:00,48.62,48.69,48.5,48.63,405600.0,31.8913,31.9373,31.8126,31.8979,405600.0
2009-10-29 10:00:00,48.63,49.08,48.59,49.0,688900.0,31.8979,32.1931,31.8717,32.1406,688900.0
2009-10-29 10:10:00,48.99,49.0,48.89,48.99,127800.0,32.134,32.1406,32.0684,32.134,127800.0
2009-10-29 10:20:00,48.99,49.25,48.97,49.08,247800.0,32.134,32.3046,32.1209,32.1931,247800.0
2009-10-29 10:30:00,49.07,49.15,48.89,49.1,137200.0,32.1865,32.239,32.0684,32.2062,137200.0
2009-10-29 10:40:00,49.08,49.13,48.85,48.99,103300.0,32.1931,32.2259,32.0422,32.134,103300.0
2009-10-29 10:50:00,49.0,49.09,48.93,49.07,108000.0,32.1406,32.1996,32.0947,32.1865,108000.0
2009-10-29 11:00:00,49.07,49.24,49.07,49.16,150000.0,32.1865,32.298,32.1865,32.2455,150000.0
2009-10-29 11:10:00,49.16,49.24,49.0,49.02,147800.0,32.2455,32.298,32.1406,32.1537,147800.0
2009-10-29 11:20:00,49.0,49.15,49.0,49.14,235900.0,32.1406,32.239,32.1406,32.2324,235900.0
2009-10-29 11:30:00,49.15,49.22,49.12,49.22,266700.0,32.239,32.2849,32.2193,32.2849,266700.0
2009-10-29 11:40:00,49.22,49.26,49.08,49.17,79800.0,32.2849,32.3111,32.1931,32.2521,79800.0
2009-10-29 11:50:00,49.16,49.17,48.97,49.05,65400.0,32.2455,32.2521,32.1209,32.1734,65400.0
2009-10-29 12:00:00,49.07,49.12,49.04,49.1,104700.0,32.1865,32.2193,32.1668,32.2062,104700.0
2009-10-29 12:10:00,49.1,49.12,49.03,49.1,92700.0,32.2062,32.2193,32.1603,32.2062,92700.0
2009-10-29 12:20:00,49.09,49.24,49.05,49.2,96800.0,32.1996,32.298,32.1734,32.2718,96800.0
2009-10-29 12:30:00,49.21,49.38,49.2,49.3,118600.0,32.2783,32.3898,32.2718,32.3374,118600.0
2009-10-29 12:40:00,49.29,49.44,49.28,49.34,148600.0,32.3308,32.4292,32.3243,32.3636,148600.0
2009-10-29 12:50:00,49.34,49.38,49.26,49.26,66500.0,32.3636,32.3898,32.3111,32.3111,66500.0
2009-10-29 13:00:00,49.27,49.41,49.2,49.37,179200.0,32.3177,32.4095,32.2718,32.3833,179200.0
2009-10-29 13:10:00,49.37,49.41,49.29,49.4,98800.0,32.3833,32.4095,32.3308,32.403,98800.0
2009-10-29 13:20:00,49.4,49.5,49.35,49.39,131300.0,32.403,32.4686,32.3702,32.3964,131300.0
2009-10-29 13:30:00,49.41,49.47,49.39,49.46,57800.0,32.4095,32.4489,32.3964,32.4423,57800.0
2009-10-29 13:40:00,49.45,49.51,49.43,49.49,105000.0,32.4358,32.4751,32.4226,32.462,105000.0
2009-10-29 13:50:00,49.49,49.54,49.43,49.43,118100.0,32.462,32.4948,32.4226,32.4226,118100.0
2009-10-29 14:00:00,49.41,49.42,49.32,49.32,42700.0,32.4095,32.4161,32.3505,32.3505,42700.0
2009-10-29 14:10:00,49.31,49.4,49.3,49.31,53600.0,32.3439,32.403,32.3374,32.3439,53600.0
2009-10-29 14:20:00,49.3,49.39,49.27,49.37,75200.0,32.3374,32.3964,32.3177,32.3833,75200.0
2009-10-29 14:30:00,49.37,49.5,49.35,49.46,65100.0,32.3833,32.4686,32.3702,32.4423,65100.0
2009-10-29 14:40:00,49.45,49.57,49.43,49.52,120100.0,32.4358,32.5145,32.4226,32.4817,120100.0
2009-10-29 14:50:00,49.51,49.56,49.51,49.53,102100.0,32.4751,32.5079,32.4751,32.4882,102100.0
2009-10-29 15:00:00,49.53,49.56,49.43,49.49,132500.0,32.4882,32.5079,32.4226,32.462,132500.0
2009-10-29 15:10:00,49.49,49.57,49.46,49.52,136100.0,32.462,32.5145,32.4423,32.4817,136100.0
2009-10-29 15:20:00,49.52,49.59,49.49,49.5,190200.0,32.4817,32.5276,32.462,32.4686,190200.0
2009-10-29 15:30:00,49.51,49.6,49.47,49.59,202200.0,32.4751,32.5342,32.4489,32.5276,202200.0
2009-10-29 15:40:00,49.6,49.6,49.4,49.51,260200.0,32.5342,32.5342,32.403,32.4751,260200.0
2009-10-29 15:50:00,49.51,49.56,49.45,49.53,586000.0,32.4751,32.5079,32.4358,32.4882,586000.0
2009-10-30 09:30:00,49.43,49.69,49.36,49.43,210500.0,32.4226,32.5932,32.3767,32.4226,210500.0
2009-10-30 09:40:00,49.42,50.31,49.3,49.5,304300.0,32.4161,32.9999,32.3374,32.4686,304300.0
2009-10-30 09:50:00,49.5,49.6,49.35,49.45,316500.0,32.4686,32.5342,32.3702,32.4358,316500.0
2009-10-30 10:00:00,49.45,49.74,49.42,49.54,184300.0,32.4358,32.626,32.4161,32.4948,184300.0
2009-10-30 10:10:00,49.54,49.72,49.48,49.7,187800.0,32.4948,32.6129,32.4554,32.5997,187800.0
2009-10-30 10:20:00,49.7,49.8,49.49,49.63,140900.0,32.5997,32.6653,32.462,32.5538,140900.0
2009-10-30 10:30:00,49.62,49.62,49.4,49.56,261500.0,32.5473,32.5473,32.403,32.5079,261500.0
2009-10-30 10:40:00,49.56,49.68,49.49,49.58,114000.0,32.5079,32.5866,32.462,32.521,114000.0
2009-10-30 10:50:00,49.59,49.74,49.57,49.66,115500.0,32.5276,32.626,32.5145,32.5735,115500.0
2009-10-30 11:00:00,49.66,49.85,49.61,49.65,92500.0,32.5735,32.6981,32.5407,32.5669,92500.0
2009-10-30 11:10:00,49.68,49.77,49.65,49.74,136200.0,32.5866,32.6457,32.5669,32.626,136200.0
2009-10-30 11:20:00,49.73,49.77,49.59,49.68,120400.0,32.6194,32.6457,32.5276,32.5866,120400.0
2009-10-30 11:30:00,49.65,49.83,49.53,49.64,147300.0,32.5669,32.685,32.4882,32.5604,147300.0
2009-10-30 11:40:00,49.62,49.67,49.56,49.65,162200.0,32.5473,32.5801,32.5079,32.5669,162200.0
2009-10-30 11:50:00,49.64,49.67,49.31,49.44,281400.0,32.5604,32.5801,32.3439,32.4292,281400.0
2009-10-30 12:00:00,49.44,49.69,49.42,49.64,169200.0,32.4292,32.5932,32.4161,32.5604,169200.0
2009-10-30 12:10:00,49.64,49.7,49.45,49.46,153100.0,32.5604,32.5997,32.4358,32.4423,153100.0
2009-10-30 12:20:00,49.46,49.55,49.15,49.24,306100.0,32.4423,32.5014,32.239,32.298,306100.0
2009-10-30 12:30:00,49.24,49.47,49.22,49.42,183500.0,32.298,32.4489,32.2849,32.4161,183500.0
2009-10-30 12:40:00,49.41,49.41,48.9,48.99,198100.0,32.4095,32.4095,32.075,32.134,198100.0
2009-10-30 12:50:00,49.0,49.12,48.91,48.91,203900.0,32.1406,32.2193,32.0816,32.0816,203900.0
2009-10-30 13:00:00,48.9,49.08,48.9,49.03,253200.0,32.075,32.1931,32.075,32.1603,253200.0
2009-10-30 13:10:00,49.03,49.16,48.96,49.04,155600.0,32.1603,32.2455,32.1144,32.1668,155600.0
2009-10-30 13:20:00,49.04,49.05,48.74,48.81,204600.0,32.1668,32.1734,31.9701,32.016,204600.0
2009-10-30 13:30:00,48.82,49.08,48.57,48.77,486700.0,32.0225,32.1931,31.8585,31.9897,486700.0
2009-10-30 13:40:00,48.77,48.87,48.72,48.78,221700.0,31.9897,32.0553,31.9569,31.9963,221700.0
2009-10-30 13:50:00,48.77,48.79,48.67,48.67,165700.0,31.9897,32.0028,31.9241,31.9241,165700.0
2009-10-30 14:00:00,48.66,48.96,48.64,48.87,119800.0,31.9176,32.1144,31.9045,32.0553,119800.0
2009-10-30 14:10:00,48.87,48.96,48.75,48.86,289100.0,32.0553,32.1144,31.9766,32.0488,289100.0
2009-10-30 14:20:00,48.87,48.89,48.77,48.87,160100.0,32.0553,32.0684,31.9897,32.0553,160100.0
2009-10-30 14:30:00,48.86,48.88,48.66,48.85,153200.0,32.0488,32.0619,31.9176,32.0422,153200.0
2009-10-30 14:40:00,48.85,48.87,48.69,48.69,153600.0,32.0422,32.0553,31.9373,31.9373,153600.0
2009-10-30 14:50:00,48.69,48.9,48.67,48.86,168300.0,31.9373,32.075,31.9241,32.0488,168300.0
2009-10-30 15:00:00,48.86,48.86,48.51,48.53,258400.0,32.0488,32.0488,31.8192,31.8323,258400.0
2009-10-30 15:10:00,48.53,48.78,48.5,48.51,288800.0,31.8323,31.9963,31.8126,31.8192,288800.0
2009-10-30 15:20:00,48.51,48.66,48.5,48.65,340400.0,31.8192,31.9176,31.8126,31.911,340400.0
2009-10-30 15:30:00,48.65,48.86,48.55,48.62,462700.0,31.911,32.0488,31.8454,31.8913,462700.0
2009-10-30 15:40:00,48.62,48.72,48.52,48.63,412100.0,31.8913,31.9569,31.8257,31.8979,412100.0
2009-10-30 15:50:00,48.63,48.63,48.4,48.41,708900.0,31.8979,31.8979,31.747,31.7536,708900.0
2009-11-02 09:30:00,48.62,49.18,48.51,48.56,296800.0,31.8913,32.2587,31.8192,31.852,296800.0
2009-11-02 09:40:00,48.55,48.71,48.31,48.46,154500.0,31.8454,31.9504,31.688,31.7864,154500.0
2009-11-02 09:50:00,48.46,48.92,48.46,48.82,226800.0,31.7864,32.0881,31.7864,32.0225,226800.0
2009-11-02 10:00:00,48.84,49.56,48.83,49.31,446500.0,32.0356,32.5079,32.0291,32.3439,446500.0
2009-11-02 10:10:00,49.32,49.48,49.22,49.41,284200.0,32.3505,32.4554,32.2849,32.4095,284200.0
2009-11-02 10:20:00,49.41,49.68,49.26,49.6,164600.0,32.4095,32.5866,32.3111,32.5342,164600.0
2009-11-02 10:30:00,49.61,49.69,49.42,49.59,151400.0,32.5407,32.5932,32.4161,32.5276,151400.0
2009-11-02 10:40:00,49.59,49.6,49.14,49.3,208800.0,32.5276,32.5342,32.2324,32.3374,208800.0
2009-11-02 10:50:00,49.31,49.39,49.0,49.02,97800.0,32.3439,32.3964,32.1406,32.1537,97800.0
2009-11-02 11:00:00,49.0,49.02,48.87,48.98,181800.0,32.1406,32.1537,32.0553,32.1275,181800.0
2009-11-02 11:10:00,48.96,49.17,48.89,49.06,99600.0,32.1144,32.2521,32.0684,32.1799,99600.0
2009-11-02 11:20:00,49.06,49.24,48.94,48.98,124600.0,32.1799,32.298,32.1012,32.1275,124600.0
2009-11-02 11:30:00,48.98,49.01,48.88,48.9,119300.0,32.1275,32.1472,32.0619,32.075,119300.0
2009-11-02 11:40:00,48.9,49.1,48.9,49.06,55100.0,32.075,32.2062,32.075,32.1799,55100.0
2009-11-02 11:50:00,49.06,49.11,48.97,48.98,66700.0,32.1799,32.2127,32.1209,32.1275,66700.0
2009-11-02 12:00:00,48.99,48.99,48.9,48.93,60300.0,32.134,32.134,32.075,32.0947,60300.0
2009-11-02 12:10:00,48.94,48.96,48.75,48.88,115100.0,32.1012,32.1144,31.9766,32.0619,115100.0
2009-11-02 12:20:00,48.89,48.91,48.79,48.82,78100.0,32.0684,32.0816,32.0028,32.0225,78100.0
2009-11-02 12:30:00,48.83,48.88,48.71,48.77,93700.0,32.0291,32.0619,31.9504,31.9897,93700.0
2009-11-02 12:40:00,48.78,48.79,48.56,48.68,107000.0,31.9963,32.0028,31.852,31.9307,107000.0
2009-11-02 12:50:00,48.68,48.69,48.32,48.38,237700.0,31.9307,31.9373,31.6946,31.7339,237700.0
2009-11-02 13:00:00,48.38,48.68,48.33,48.68,149400.0,31.7339,31.9307,31.7011,31.9307,149400.0
2009-11-02 13:10:00,48.67,48.72,48.55,48.66,135500.0,31.9241,31.9569,31.8454,31.9176,135500.0
2009-11-02 13:20:00,48.66,48.76,48.6,48.69,69700.0,31.9176,31.9832,31.8782,31.9373,69700.0
2009-11-02 13:30:00,48.65,48.65,48.49,48.57,69400.0,31.911,31.911,31.8061,31.8585,69400.0
2009-11-02 13:40:00,48.57,48.64,48.48,48.5,112200.0,31.8585,31.9045,31.7995,31.8126,112200.0
2009-11-02 13:50:00,48.49,48.55,48.38,48.46,184000.0,31.8061,31.8454,31.7339,31.7864,184000.0
2009-11-02 14:00:00,48.46,48.5,48.32,48.45,241600.0,31.7864,31.8126,31.6946,31.7798,241600.0
2009-11-02 14:10:00,48.45,48.71,48.43,48.58,249700.0,31.7798,31.9504,31.7667,31.8651,249700.0
2009-11-02 14:20:00,48.59,48.95,48.59,48.95,114400.0,31.8717,32.1078,31.8717,32.1078,114400.0
2009-11-02 14:30:00,48.95,49.04,48.89,48.99,145200.0,32.1078,32.1668,32.0684,32.134,145200.0
2009-11-02 14:40:00,48.99,49.14,48.97,48.97,107800.0,32.134,32.2324,32.1209,32.1209,107800.0
2009-11-02 14:50:00,48.96,49.11,48.8,48.93,177900.0,32.1144,32.2127,32.0094,32.0947,177900.0
2009-11-02 15:00:00,48.95,49.1,48.86,48.92,162300.0,32.1078,32.2062,32.0488,32.0881,162300.0
2009-11-02 15:10:00,48.92,49.08,48.92,48.94,154500.0,32.0881,32.1931,32.0881,32.1012,154500.0
2009-11-02 15:20:00,48.94,49.08,48.86,49.04,217300.0,32.1012,32.1931,32.0488,32.1668,217300.0
2009-11-02 15:30:00,49.04,49.24,49.04,49.18,191800.0,32.1668,32.298,32.1668,32.2587,191800.0
2009-11-02 15:40:00,49.2,49.29,49.19,49.25,162500.0,32.2718,32.3308,32.2652,32.3046,162500.0
2009-11-02 15:50:00,49.26,49.45,49.23,49.33,499800.0,32.3111,32.4358,32.2915,32.3571,499800.0
2009-11-03 09:30:00,49.12,49.31,48.8,49.31,269800.0,32.2193,32.3439,32.0094,32.3439,269800.0
2009-11-03 09:40:00,49.31,49.83,49.29,49.53,298900.0,32.3439,32.685,32.3308,32.4882,298900.0
2009-11-03 09:50:00,49.53,49.71,49.43,49.59,263300.0,32.4882,32.6063,32.4226,32.5276,263300.0
2009-11-03 10:00:00,49.58,49.6,49.29,49.39,220800.0,32.521,32.5342,32.3308,32.3964,220800.0
2009-11-03 10:10:00,49.38,49.45,49.03,49.13,304000.0,32.3898,32.4358,32.1603,32.2259,304000.0
2009-11-03 10:20:00,49.14,49.15,48.68,48.73,341600.0,32.2324,32.239,31.9307,31.9635,341600.0
2009-11-03 10:30:00,48.73,49.04,48.71,48.81,178900.0,31.9635,32.1668,31.9504,32.016,178900.0
2009-11-03 10:40:00,48.83,49.26,48.83,49.21,169600.0,32.0291,32.3111,32.0291,32.2783,169600.0
2009-11-03 10:50:00,49.21,49.25,49.01,49.02,208100.0,32.2783,32.3046,32.1472,32.1537,208100.0
2009-11-03 11:00:00,49.04,49.15,48.83,48.89,145600.0,32.1668,32.239,32.0291,32.0684,145600.0
2009-11-03 11:10:00,48.88,49.1,48.86,48.92,121500.0,32.0619,32.2062,32.0488,32.0881,121500.0
2009-11-03 11:20:00,48.92,49.03,48.77,48.86,123000.0,32.0881,32.1603,31.9897,32.0488,123000.0
2009-11-03 11:30:00,48.87,48.93,48.66,48.71,115000.0,32.0553,32.0947,31.9176,31.9504,115000.0
2009-11-03 11:40:00,48.71,48.91,48.67,48.9,100200.0,31.9504,32.0816,31.9241,32.075,100200.0
2009-11-03 11:50:00,48.89,48.98,48.77,48.88,84900.0,32.0684,32.1275,31.9897,32.0619,84900.0
2009-11-03 12:00:00,48.89,49.01,48.79,48.97,104000.0,32.0684,32.1472,32.0028,32.1209,104000.0
2009-11-03 12:10:00,48.99,49.01,48.87,48.87,75600.0,32.134,32.1472,32.0553,32.0553,75600.0
2009-11-03 12:20:00,48.88,49.03,48.83,48.98,113200.0,32.0619,32.1603,32.0291,32.1275,113200.0
2009-11-03 12:30:00,48.97,49.25,48.95,49.17,98300.0,32.1209,32.3046,32.1078,32.2521,98300.0
2009-11-03 12:40:00,49.18,49.22,48.98,49.03,96100.0,32.2587,32.2849,32.1275,32.1603,96100.0
2009-11-03 12:50:00,49.03,49.09,48.9,48.95,94200.0,32.1603,32.1996,32.075,32.1078,94200.0
2009-11-03 13:00:00,48.94,49.09,48.86,49.07,173700.0,32.1012,32.1996,32.0488,32.1865,173700.0
2009-11-03 13:10:00,49.08,49.19,49.05,49.12,144300.0,32.1931,32.2652,32.1734,32.2193,144300.0
2009-11-03 13:20:00,49.12,49.18,49.0,49.13,107600.0,32.2193,32.2587,32.1406,32.2259,107600.0
2009-11-03 13:30:00,49.08,49.16,49.07,49.15,93600.0,32.1931,32.2455,32.1865,32.239,93600.0
2009-11-03 13:40:00,49.14,49.17,49.01,49.13,73200.0,32.2324,32.2521,32.1472,32.2259,73200.0
2009-11-03 13:50:00,49.14,49.26,49.09,49.25,97600.0,32.2324,32.3111,32.1996,32.3046,97600.0
2009-11-03 14:00:00,49.25,49.38,49.25,49.37,134500.0,32.3046,32.3898,32.3046,32.3833,134500.0
2009-11-03 14:10:00,49.38,49.43,49.3,49.32,148600.0,32.3898,32.4226,32.3374,32.3505,148600.0
2009-11-03 14:20:00,49.32,49.51,49.32,49.41,201900.0,32.3505,32.4751,32.3505,32.4095,201900.0
2009-11-03 14:30:00,49.41,49.55,49.34,49.37,163700.0,32.4095,32.5014,32.3636,32.3833,163700.0
2009-11-03 14:40:00,49.36,49.44,49.29,49.38,111800.0,32.3767,32.4292,32.3308,32.3898,111800.0
2009-11-03 14:50:00,49.37,49.38,49.17,49.17,296600.0,32.3833,32.3898,32.2521,32.2521,296600.0
2009-11-03 15:00:00,49.17,49.22,49.03,49.05,197600.0,32.2521,32.2849,32.1603,32.1734,197600.0
2009-11-03 15:10:00,49.06,49.11,49.03,49.07,116200.0,32.1799,32.2127,32.1603,32.1865,116200.0
2009-11-03 15:20:00,49.06,49.11,49.0,49.11,121100.0,32.1799,32.2127,32.1406,32.2127,121100.0
2009-11-03 15:30:00,49.12,49.27,49.12,49.23,255900.0,32.2193,32.3177,32.2193,32.2915,255900.0
2009-11-03 15:40:00,49.23,49.26,49.13,49.24,252800.0,32.2915,32.3111,32.2259,32.298,252800.0
2009-11-03 15:50:00,49.25,49.26,49.17,49.23,313300.0,32.3046,32.3111,32.2521,32.2915,313300.0
2009-11-04 09:30:00,49.4,49.69,49.19,49.32,194200.0,32.403,32.5932,32.2652,32.3505,194200.0
2009-11-04 09:40:00,49.35,49.4,49.21,49.29,182000.0,32.3702,32.403,32.2783,32.3308,182000.0
2009-11-04 09:50:00,49.31,49.53,49.29,49.5,125500.0,32.3439,32.4882,32.3308,32.4686,125500.0
2009-11-04 10:00:00,49.49,49.74,49.34,49.74,264000.0,32.462,32.626,32.3636,32.626,264000.0
2009-11-04 10:10:00,49.73,49.8,49.66,49.72,145500.0,32.6194,32.6653,32.5735,32.6129,145500.0
2009-11-04 10:20:00,49.72,49.73,49.64,49.67,100000.0,32.6129,32.6194,32.5604,32.5801,100000.0
2009-11-04 10:30:00,49.67,49.73,49.48,49.52,257900.0,32.5801,32.6194,32.4554,32.4817,257900.0
2009-11-04 10:40:00,49.52,49.6,49.45,49.59,174400.0,32.4817,32.5342,32.4358,32.5276,174400.0
2009-11-04 10:50:00,49.58,49.72,49.56,49.72,176100.0,32.521,32.6129,32.5079,32.6129,176100.0
2009-11-04 11:00:00,49.71,49.72,49.59,49.64,191100.0,32.6063,32.6129,32.5276,32.5604,191100.0
2009-11-04 11:10:00,49.62,49.64,49.44,49.44,199900.0,32.5473,32.5604,32.4292,32.4292,199900.0
2009-11-04 11:20:00,49.44,49.46,49.34,49.37,212500.0,32.4292,32.4423,32.3636,32.3833,212500.0
2009-11-04 11:30:00,49.37,49.38,49.23,49.28,176400.0,32.3833,32.3898,32.2915,32.3243,176400.0
2009-11-04 11:40:00,49.27,49.28,49.19,49.21,136600.0,32.3177,32.3243,32.2652,32.2783,136600.0
2009-11-04 11:50:00,49.21,49.4,49.21,49.32,64800.0,32.2783,32.403,32.2783,32.3505,64800.0
2009-11-04 12:00:00,49.32,49.44,49.29,49.4,64100.0,32.3505,32.4292,32.3308,32.403,64100.0
2009-11-04 12:10:00,49.39,49.4,49.23,49.29,59000.0,32.3964,32.403,32.2915,32.3308,59000.0
2009-11-04 12:20:00,49.29,49.32,49.25,49.31,113800.0,32.3308,32.3505,32.3046,32.3439,113800.0
2009-11-04 12:30:00,49.31,49.4,49.31,49.4,70300.0,32.3439,32.403,32.3439,32.403,70300.0
2009-11-04 12:40:00,49.41,49.48,49.35,49.35,88700.0,32.4095,32.4554,32.3702,32.3702,88700.0
2009-11-04 12:50:00,49.35,49.43,49.34,49.4,53700.0,32.3702,32.4226,32.3636,32.403,53700.0
2009-11-04 13:00:00,49.4,49.43,49.34,49.37,64300.0,32.403,32.4226,32.3636,32.3833,64300.0
2009-11-04 13:10:00,49.37,49.47,49.37,49.43,53200.0,32.3833,32.4489,32.3833,32.4226,53200.0
2009-11-04 13:20:00,49.43,49.47,49.36,49.39,167400.0,32.4226,32.4489,32.3767,32.3964,167400.0
2009-11-04 13:30:00,49.38,49.46,49.36,49.45,72500.0,32.3898,32.4423,32.3767,32.4358,72500.0
2009-11-04 13:40:00,49.45,49.45,49.41,49.44,72600.0,32.4358,32.4358,32.4095,32.4292,72600.0
2009-11-04 13:50:00,49.44,49.45,49.38,49.41,111200.0,32.4292,32.4358,32.3898,32.4095,111200.0
2009-11-04 14:00:00,49.41,49.42,49.36,49.4,181800.0,32.4095,32.4161,32.3767,32.403,181800.0
2009-11-04 14:10:00,49.4,49.65,49.25,49.25,169600.0,32.403,32.5669,32.3046,32.3046,169600.0
2009-11-04 14:20:00,49.25,49.74,49.2,49.29,316200.0,32.3046,32.626,32.2718,32.3308,316200.0
2009-11-04 14:30:00,49.29,49.64,49.2,49.5,246200.0,32.3308,32.5604,32.2718,32.4686,246200.0
2009-11-04 14:40:00,49.5,49.74,49.45,49.65,185300.0,32.4686,32.626,32.4358,32.5669,185300.0
2009-11-04 14:50:00,49.65,49.73,49.5,49.61,134400.0,32.5669,32.6194,32.4686,32.5407,134400.0
2009-11-04 15:00:00,49.6,49.66,49.53,49.65,221100.0,32.5342,32.5735,32.4882,32.5669,221100.0
2009-11-04 15:10:00,49.64,49.76,49.51,49.73,282200.0,32.5604,32.6391,32.4751,32.6194,282200.0
2009-11-04 15:20:00,49.72,49.75,49.59,49.64,256900.0,32.6129,32.6325,32.5276,32.5604,256900.0
2009-11-04 15:30:00,49.63,49.66,49.3,49.38,258300.0,32.5538,32.5735,32.3374,32.3898,258300.0
2009-11-04 15:40:00,49.38,49.42,49.23,49.25,517400.0,32.3898,32.4161,32.2915,32.3046,517400.0
2009-11-04 15:50:00,49.26,49.32,49.12,49.29,478300.0,32.3111,32.3505,32.2193,32.3308,478300.0
2009-11-05 09:30:00,49.26,49.29,48.52,48.74,427700.0,32.3111,32.3308,31.8257,31.9701,427700.0
2009-11-05 09:40:00,48.73,48.87,48.41,48.46,399500.0,31.9635,32.0553,31.7536,31.7864,399500.0
2009-11-05 09:50:00,48.43,49.14,48.43,49.06,450000.0,31.7667,32.2324,31.7667,32.1799,450000.0
2009-11-05 10:00:00,49.08,49.26,48.92,48.97,228000.0,32.1931,32.3111,32.0881,32.1209,228000.0
2009-11-05 10:10:00,48.97,49.05,48.84,48.88,224900.0,32.1209,32.1734,32.0356,32.0619,224900.0
2009-11-05 10:20:00,48.89,49.05,48.87,48.97,154800.0,32.0684,32.1734,32.0553,32.1209,154800.0
2009-11-05 10:30:00,48.98,49.33,48.93,49.31,279300.0,32.1275,32.3571,32.0947,32.3439,279300.0
2009-11-05 10:40:00,49.31,49.59,49.26,49.55,246000.0,32.3439,32.5276,32.3111,32.5014,246000.0
2009-11-05 10:50:00,49.55,49.74,49.54,49.66,189200.0,32.5014,32.626,32.4948,32.5735,189200.0
2009-11-05 11:00:00,49.66,49.78,49.64,49.73,246700.0,32.5735,32.6522,32.5604,32.6194,246700.0
2009-11-05 11:10:00,49.72,49.76,49.6,49.62,145700.0,32.6129,32.6391,32.5342,32.5473,145700.0
2009-11-05 11:20:00,49.61,49.63,49.4,49.42,300300.0,32.5407,32.5538,32.403,32.4161,300300.0
2009-11-05 11:30:00,49.42,49.42,49.27,49.27,96000.0,32.4161,32.4161,32.3177,32.3177,96000.0
2009-11-05 11:40:00,49.26,49.29,48.97,49.0,188500.0,32.3111,32.3308,32.1209,32.1406,188500.0
2009-11-05 11:50:00,49.0,49.08,48.95,49.02,110000.0,32.1406,32.1931,32.1078,32.1537,110000.0
2009-11-05 12:00:00,49.03,49.05,48.95,48.97,97800.0,32.1603,32.1734,32.1078,32.1209,97800.0
2009-11-05 12:10:00,48.97,49.01,48.9,48.95,128500.0,32.1209,32.1472,32.075,32.1078,128500.0
2009-11-05 12:20:00,48.95,48.95,48.86,48.92,133300.0,32.1078,32.1078,32.0488,32.0881,133300.0
2009-11-05 12:30:00,48.93,48.95,48.89,48.94,235200.0,32.0947,32.1078,32.0684,32.1012,235200.0
2009-11-05 12:40:00,48.94,49.11,48.92,49.09,90200.0,32.1012,32.2127,32.0881,32.1996,90200.0
2009-11-05 12:50:00,49.08,49.24,49.0,49.19,142500.0,32.1931,32.298,32.1406,32.2652,142500.0
2009-11-05 13:00:00,49.18,49.24,49.16,49.16,67500.0,32.2587,32.298,32.2455,32.2455,67500.0
2009-11-05 13:10:00,49.16,49.28,49.11,49.25,93700.0,32.2455,32.3243,32.2127,32.3046,93700.0
2009-11-05 13:20:00,49.24,49.29,49.16,49.17,83300.0,32.298,32.3308,32.2455,32.2521,83300.0
2009-11-05 13:30:00,49.17,49.21,49.17,49.19,197900.0,32.2521,32.2783,32.2521,32.2652,197900.0
2009-11-05 13:40:00,49.19,49.37,49.17,49.32,151400.0,32.2652,32.3833,32.2521,32.3505,151400.0
2009-11-05 13:50:00,49.32,49.37,49.23,49.28,110400.0,32.3505,32.3833,32.2915,32.3243,110400.0
2009-11-05 14:00:00,49.27,49.34,49.24,49.24,148100.0,32.3177,32.3636,32.298,32.298,148100.0
2009-11-05 14:10:00,49.26,49.29,49.23,49.24,118700.0,32.3111,32.3308,32.2915,32.298,118700.0
2009-11-05 14:20:00,49.25,49.41,49.23,49.36,146600.0,32.3046,32.4095,32.2915,32.3767,146600.0
2009-11-05 14:30:00,49.36,49.41,49.31,49.36,89500.0,32.3767,32.4095,32.3439,32.3767,89500.0
2009-11-05 14:40:00,49.35,49.48,49.34,49.47,127000.0,32.3702,32.4554,32.3636,32.4489,127000.0
2009-11-05 14:50:00,49.45,49.51,49.38,49.49,140100.0,32.4358,32.4751,32.3898,32.462,140100.0
2009-11-05 15:00:00,49.49,49.52,49.4,49.43,131900.0,32.462,32.4817,32.403,32.4226,131900.0
2009-11-05 15:10:00,49.42,49.53,49.38,49.51,148300.0,32.4161,32.4882,32.3898,32.4751,148300.0
2009-11-05 15:20:00,49.51,49.53,49.42,49.53,161000.0,32.4751,32.4882,32.4161,32.4882,161000.0
2009-11-05 15:30:00,49.53,49.55,49.49,49.55,224700.0,32.4882,32.5014,32.462,32.5014,224700.0
2009-11-05 15:40:00,49.54,49.63,49.49,49.61,483000.0,32.4948,32.5538,32.462,32.5407,483000.0
2009-11-05 15:50:00,49.61,49.72,49.61,49.68,673500.0,32.5407,32.6129,32.5407,32.5866,673500.0
2009-11-06 09:30:00,49.6,49.97,49.27,49.69,345500.0,32.5342,32.7768,32.3177,32.5932,345500.0
2009-11-06 09:40:00,49.68,49.93,49.68,49.72,215300.0,32.5866,32.7506,32.5866,32.6129,215300.0
2009-11-06 09:50:00,49.71,49.8,49.6,49.68,160700.0,32.6063,32.6653,32.5342,32.5866,160700.0
2009-11-06 10:00:00,49.69,49.71,49.46,49.61,122100.0,32.5932,32.6063,32.4423,32.5407,122100.0
2009-11-06 10:10:00,49.61,49.65,49.5,49.55,111800.0,32.5407,32.5669,32.4686,32.5014,111800.0
2009-11-06 10:20:00,49.54,49.55,49.28,49.3,117300.0,32.4948,32.5014,32.3243,32.3374,117300.0
2009-11-06 10:30:00,49.31,49.45,49.22,49.45,237600.0,32.3439,32.4358,32.2849,32.4358,237600.0
2009-11-06 10:40:00,49.46,49.46,49.15,49.36,132200.0,32.4423,32.4423,32.239,32.3767,132200.0
2009-11-06 10:50:00,49.36,49.52,49.3,49.48,106200.0,32.3767,32.4817,32.3374,32.4554,106200.0
2009-11-06 11:00:00,49.48,49.69,49.45,49.65,113200.0,32.4554,32.5932,32.4358,32.5669,113200.0
2009-11-06 11:10:00,49.63,49.63,49.48,49.58,65500.0,32.5538,32.5538,32.4554,32.521,65500.0
2009-11-06 11:20:00,49.58,49.65,49.48,49.61,89400.0,32.521,32.5669,32.4554,32.5407,89400.0
2009-11-06 11:30:00,49.6,49.77,49.57,49.74,100100.0,32.5342,32.6457,32.5145,32.626,100100.0
2009-11-06 11:40:00,49.75,49.8,49.6,49.61,103800.0,32.6325,32.6653,32.5342,32.5407,103800.0
2009-11-06 11:50:00,49.61,49.7,49.56,49.59,61900.0,32.5407,32.5997,32.5079,32.5276,61900.0
2009-11-06 12:00:00,49.59,49.69,49.58,49.64,40400.0,32.5276,32.5932,32.521,32.5604,40400.0
2009-11-06 12:10:00,49.65,49.76,49.64,49.67,109700.0,32.5669,32.6391,32.5604,32.5801,109700.0
2009-11-06 12:20:00,49.66,49.76,49.64,49.64,89500.0,32.5735,32.6391,32.5604,32.5604,89500.0
2009-11-06 12:30:00,49.66,49.72,49.57,49.67,66900.0,32.5735,32.6129,32.5145,32.5801,66900.0
2009-11-06 12:40:00,49.67,49.69,49.52,49.52,35100.0,32.5801,32.5932,32.4817,32.4817,35100.0
2009-11-06 12:50:00,49.52,49.71,49.49,49.65,100900.0,32.4817,32.6063,32.462,32.5669,100900.0
2009-11-06 13:00:00,49.65,49.71,49.62,49.67,41000.0,32.5669,32.6063,32.5473,32.5801,41000.0
2009-11-06 13:10:00,49.67,49.75,49.64,49.68,102900.0,32.5801,32.6325,32.5604,32.5866,102900.0
2009-11-06 13:20:00,49.69,49.77,49.63,49.72,117400.0,32.5932,32.6457,32.5538,32.6129,117400.0
2009-11-06 13:30:00,49.71,49.79,49.66,49.66,114200.0,32.6063,32.6588,32.5735,32.5735,114200.0
2009-11-06 13:40:00,49.66,49.75,49.63,49.67,61100.0,32.5735,32.6325,32.5538,32.5801,61100.0
2009-11-06 13:50:00,49.67,49.73,49.6,49.64,73300.0,32.5801,32.6194,32.5342,32.5604,73300.0
2009-11-06 14:00:00,49.64,49.68,49.53,49.56,157200.0,32.5604,32.5866,32.4882,32.5079,157200.0
2009-11-06 14:10:00,49.56,49.64,49.56,49.58,59100.0,32.5079,32.5604,32.5079,32.521,59100.0
2009-11-06 14:20:00,49.58,49.64,49.55,49.57,76500.0,32.521,32.5604,32.5014,32.5145,76500.0
2009-11-06 14:30:00,49.56,49.63,49.56,49.62,45700.0,32.5079,32.5538,32.5079,32.5473,45700.0
2009-11-06 14:40:00,49.62,49.66,49.56,49.62,90600.0,32.5473,32.5735,32.5079,32.5473,90600.0
2009-11-06 14:50:00,49.62,49.68,49.52,49.56,81100.0,32.5473,32.5866,32.4817,32.5079,81100.0
2009-11-06 15:00:00,49.56,49.56,49.47,49.53,109900.0,32.5079,32.5079,32.4489,32.4882,109900.0
2009-11-06 15:10:00,49.53,49.59,49.42,49.49,101200.0,32.4882,32.5276,32.4161,32.462,101200.0
2009-11-06 15:20:00,49.5,49.61,49.49,49.59,178700.0,32.4686,32.5407,32.462,32.5276,178700.0
2009-11-06 15:30:00,49.59,49.69,49.57,49.61,263200.0,32.5276,32.5932,32.5145,32.5407,263200.0
2009-11-06 15:40:00,49.62,49.72,49.62,49.7,255700.0,32.5473,32.6129,32.5473,32.5997,255700.0
2009-11-06 15:50:00,49.7,49.71,49.63,49.7,466500.0,32.5997,32.6063,32.5538,32.5997,466500.0
2009-11-09 09:30:00,49.94,49.99,49.55,49.73,323900.0,32.7572,32.79,32.5014,32.6194,323900.0
2009-11-09 09:40:00,49.75,50.0,49.7,49.93,269200.0,32.6325,32.7965,32.5997,32.7506,269200.0
2009-11-09 09:50:00,49.91,49.98,49.82,49.9,271600.0,32.7375,32.7834,32.6785,32.7309,271600.0
2009-11-09 10:00:00,49.9,49.97,49.86,49.96,457600.0,32.7309,32.7768,32.7047,32.7703,457600.0
2009-11-09 10:10:00,49.96,50.17,49.94,50.11,311600.0,32.7703,32.908,32.7572,32.8687,311600.0
2009-11-09 10:20:00,50.11,50.21,50.06,50.07,213300.0,32.8687,32.9343,32.8359,32.8424,213300.0
2009-11-09 10:30:00,50.06,50.08,49.91,49.91,272700.0,32.8359,32.849,32.7375,32.7375,272700.0
2009-11-09 10:40:00,49.91,50.01,49.9,49.9,156700.0,32.7375,32.8031,32.7309,32.7309,156700.0
2009-11-09 10:50:00,49.9,50.01,49.89,49.91,204200.0,32.7309,32.8031,32.7244,32.7375,204200.0
2009-11-09 11:00:00,49.92,49.93,49.8,49.89,213600.0,32.744,32.7506,32.6653,32.7244,213600.0
2009-11-09 11:10:00,49.88,50.0,49.84,49.9,182200.0,32.7178,32.7965,32.6916,32.7309,182200.0
2009-11-09 11:20:00,49.9,49.93,49.76,49.84,118000.0,32.7309,32.7506,32.6391,32.6916,118000.0
2009-11-09 11:30:00,49.84,50.0,49.8,49.98,113400.0,32.6916,32.7965,32.6653,32.7834,113400.0
2009-11-09 11:40:00,49.98,50.0,49.95,50.0,187600.0,32.7834,32.7965,32.7637,32.7965,187600.0
2009-11-09 11:50:00,50.0,50.03,49.96,49.97,123400.0,32.7965,32.8162,32.7703,32.7768,123400.0
2009-11-09 12:00:00,49.98,50.07,49.96,50.03,167700.0,32.7834,32.8424,32.7703,32.8162,167700.0
2009-11-09 12:10:00,50.03,50.06,50.01,50.05,202000.0,32.8162,32.8359,32.8031,32.8293,202000.0
2009-11-09 12:20:00,50.05,50.05,50.0,50.01,102700.0,32.8293,32.8293,32.7965,32.8031,102700.0
2009-11-09 12:30:00,50.0,50.02,49.93,49.96,80400.0,32.7965,32.8096,32.7506,32.7703,80400.0
2009-11-09 12:40:00,49.96,50.07,49.96,50.01,93400.0,32.7703,32.8424,32.7703,32.8031,93400.0
2009-11-09 12:50:00,50.01,50.1,49.97,50.08,96500.0,32.8031,32.8621,32.7768,32.849,96500.0
2009-11-09 13:00:00,50.08,50.12,50.05,50.07,95100.0,32.849,32.8752,32.8293,32.8424,95100.0
2009-11-09 13:10:00,50.06,50.13,50.03,50.04,158900.0,32.8359,32.8818,32.8162,32.8228,158900.0
2009-11-09 13:20:00,50.04,50.08,50.01,50.03,255700.0,32.8228,32.849,32.8031,32.8162,255700.0
2009-11-09 13:30:00,50.03,50.19,50.02,50.18,106500.0,32.8162,32.9212,32.8096,32.9146,106500.0
2009-11-09 13:40:00,50.17,50.25,50.16,50.2,152000.0,32.908,32.9605,32.9015,32.9277,152000.0
2009-11-09 13:50:00,50.2,50.26,50.15,50.26,119500.0,32.9277,32.9671,32.8949,32.9671,119500.0
2009-11-09 14:00:00,50.25,50.32,50.22,50.27,162000.0,32.9605,33.0064,32.9408,32.9736,162000.0
2009-11-09 14:10:00,50.26,50.28,50.22,50.26,154800.0,32.9671,32.9802,32.9408,32.9671,154800.0
2009-11-09 14:20:00,50.26,50.33,50.25,50.31,161800.0,32.9671,33.013,32.9605,32.9999,161800.0
2009-11-09 14:30:00,50.31,50.39,50.29,50.35,148100.0,32.9999,33.0523,32.9867,33.0261,148100.0
2009-11-09 14:40:00,50.35,50.39,50.28,50.29,290100.0,33.0261,33.0523,32.9802,32.9867,290100.0
2009-11-09 14:50:00,50.29,50.4,50.28,50.39,207100.0,32.9867,33.0589,32.9802,33.0523,207100.0
2009-11-09 15:00:00,50.39,50.43,50.34,50.35,186000.0,33.0523,33.0786,33.0195,33.0261,186000.0
2009-11-09 15:10:00,50.35,50.42,50.34,50.41,166700.0,33.0261,33.072,33.0195,33.0655,166700.0
2009-11-09 15:20:00,50.42,50.49,50.37,50.41,280000.0,33.072,33.1179,33.0392,33.0655,280000.0
2009-11-09 15:30:00,50.41,50.43,50.34,50.35,257200.0,33.0655,33.0786,33.0195,33.0261,257200.0
2009-11-09 15:40:00,50.35,50.42,50.31,50.35,334500.0,33.0261,33.072,32.9999,33.0261,334500.0
2009-11-09 15:50:00,50.34,50.43,50.34,50.42,403900.0,33.0195,33.0786,33.0195,33.072,403900.0
2009-11-10 09:30:00,50.43,50.73,50.25,50.67,196500.0,33.0786,33.2754,32.9605,33.236,196500.0
2009-11-10 09:40:00,50.67,50.76,50.53,50.75,162300.0,33.236,33.295,33.1442,33.2885,162300.0
2009-11-10 09:50:00,50.76,50.85,50.53,50.6,174900.0,33.295,33.3541,33.1442,33.1901,174900.0
2009-11-10 10:00:00,50.58,50.59,50.44,50.52,198200.0,33.177,33.1835,33.0851,33.1376,198200.0
2009-11-10 10:10:00,50.54,50.67,50.42,50.45,126300.0,33.1507,33.236,33.072,33.0917,126300.0
2009-11-10 10:20:00,50.45,50.57,50.43,50.56,98800.0,33.0917,33.1704,33.0786,33.1638,98800.0
2009-11-10 10:30:00,50.56,50.61,50.45,50.45,124400.0,33.1638,33.1966,33.0917,33.0917,124400.0
2009-11-10 10:40:00,50.45,50.55,50.25,50.25,210500.0,33.0917,33.1573,32.9605,32.9605,210500.0
2009-11-10 10:50:00,50.26,50.28,50.11,50.2,211800.0,32.9671,32.9802,32.8687,32.9277,211800.0
2009-11-10 11:00:00,50.19,50.24,50.06,50.11,211200.0,32.9212,32.9539,32.8359,32.8687,211200.0
2009-11-10 11:10:00,50.12,50.21,50.05,50.12,90200.0,32.8752,32.9343,32.8293,32.8752,90200.0
2009-11-10 11:20:00,50.14,50.19,50.08,50.13,59200.0,32.8884,32.9212,32.849,32.8818,59200.0
2009-11-10 11:30:00,50.12,50.36,50.05,50.32,124000.0,32.8752,33.0327,32.8293,33.0064,124000.0
2009-11-10 11:40:00,50.31,50.49,50.2,50.45,102300.0,32.9999,33.1179,32.9277,33.0917,102300.0
2009-11-10 11:50:00,50.45,50.47,50.39,50.39,52100.0,33.0917,33.1048,33.0523,33.0523,52100.0
2009-11-10 12:00:00,50.4,50.49,50.34,50.49,53900.0,33.0589,33.1179,33.0195,33.1179,53900.0
2009-11-10 12:10:00,50.5,50.58,50.43,50.43,81400.0,33.1245,33.177,33.0786,33.0786,81400.0
2009-11-10 12:20:00,50.43,50.46,50.27,50.27,45700.0,33.0786,33.0983,32.9736,32.9736,45700.0
2009-11-10 12:30:00,50.27,50.34,50.17,50.19,136600.0,32.9736,33.0195,32.908,32.9212,136600.0
2009-11-10 12:40:00,50.21,50.25,50.15,50.18,92200.0,32.9343,32.9605,32.8949,32.9146,92200.0
2009-11-10 12:50:00,50.18,50.29,50.16,50.23,71300.0,32.9146,32.9867,32.9015,32.9474,71300.0
2009-11-10 13:00:00,50.23,50.28,50.11,50.14,61300.0,32.9474,32.9802,32.8687,32.8884,61300.0
2009-11-10 13:10:00,50.15,50.15,49.99,50.1,83700.0,32.8949,32.8949,32.79,32.8621,83700.0
2009-11-10 13:20:00,50.1,50.1,50.01,50.04,38600.0,32.8621,32.8621,32.8031,32.8228,38600.0
2009-11-10 13:30:00,50.03,50.14,50.03,50.05,64900.0,32.8162,32.8884,32.8162,32.8293,64900.0
2009-11-10 13:40:00,50.04,50.08,49.94,50.0,48500.0,32.8228,32.849,32.7572,32.7965,48500.0
2009-11-10 13:50:00,50.01,50.11,49.99,50.09,64800.0,32.8031,32.8687,32.79,32.8556,64800.0
2009-11-10 14:00:00,50.09,50.25,50.07,50.22,99800.0,32.8556,32.9605,32.8424,32.9408,99800.0
2009-11-10 14:10:00,50.23,50.24,50.19,50.2,24600.0,32.9474,32.9539,32.9212,32.9277,24600.0
2009-11-10 14:20:00,50.19,50.28,50.19,50.28,44400.0,32.9212,32.9802,32.9212,32.9802,44400.0
2009-11-10 14:30:00,50.27,50.38,50.27,50.36,40100.0,32.9736,33.0458,32.9736,33.0327,40100.0
2009-11-10 14:40:00,50.36,50.46,50.31,50.45,82100.0,33.0327,33.0983,32.9999,33.0917,82100.0
2009-11-10 14:50:00,50.45,50.47,50.36,50.4,92200.0,33.0917,33.1048,33.0327,33.0589,92200.0
2009-11-10 15:00:00,50.41,50.42,50.34,50.4,40100.0,33.0655,33.072,33.0195,33.0589,40100.0
2009-11-10 15:10:00,50.41,50.54,50.36,50.48,126000.0,33.0655,33.1507,33.0327,33.1114,126000.0
2009-11-10 15:20:00,50.48,50.5,50.39,50.46,94200.0,33.1114,33.1245,33.0523,33.0983,94200.0
2009-11-10 15:30:00,50.45,50.49,50.36,50.39,110100.0,33.0917,33.1179,33.0327,33.0523,110100.0
2009-11-10 15:40:00,50.39,50.46,50.33,50.45,193700.0,33.0523,33.0983,33.013,33.0917,193700.0
2009-11-10 15:50:00,50.45,50.48,50.36,50.48,284000.0,33.0917,33.1114,33.0327,33.1114,284000.0
2009-11-11 09:30:00,50.77,50.84,50.41,50.71,230300.0,33.3016,33.3475,33.0655,33.2622,230300.0
2009-11-11 09:40:00,50.69,50.9,50.51,50.62,107200.0,33.2491,33.3869,33.131,33.2032,107200.0
2009-11-11 09:50:00,50.6,50.77,50.57,50.69,78700.0,33.1901,33.3016,33.1704,33.2491,78700.0
2009-11-11 10:00:00,50.69,50.78,50.54,50.78,235400.0,33.2491,33.3081,33.1507,33.3081,235400.0
2009-11-11 10:10:00,50.78,51.0,50.78,50.94,188100.0,33.3081,33.4525,33.3081,33.4131,188100.0
2009-11-11 10:20:00,50.94,51.02,50.87,50.91,65600.0,33.4131,33.4656,33.3672,33.3934,65600.0
2009-11-11 10:30:00,50.91,50.94,50.79,50.88,83100.0,33.3934,33.4131,33.3147,33.3737,83100.0
2009-11-11 10:40:00,50.88,50.95,50.53,50.57,102000.0,33.3737,33.4197,33.1442,33.1704,102000.0
2009-11-11 10:50:00,50.55,50.56,50.32,50.51,137200.0,33.1573,33.1638,33.0064,33.131,137200.0
2009-11-11 11:00:00,50.5,50.5,50.23,50.25,99200.0,33.1245,33.1245,32.9474,32.9605,99200.0
2009-11-11 11:10:00,50.25,50.36,50.16,50.34,155600.0,32.9605,33.0327,32.9015,33.0195,155600.0
2009-11-11 11:20:00,50.34,50.38,50.22,50.33,58400.0,33.0195,33.0458,32.9408,33.013,58400.0
2009-11-11 11:30:00,50.31,50.42,50.3,50.34,85900.0,32.9999,33.072,32.9933,33.0195,85900.0
2009-11-11 11:40:00,50.34,50.35,50.11,50.13,101600.0,33.0195,33.0261,32.8687,32.8818,101600.0
2009-11-11 11:50:00,50.14,50.14,49.85,49.95,436500.0,32.8884,32.8884,32.6981,32.7637,436500.0
2009-11-11 12:00:00,49.96,50.02,49.82,49.91,143900.0,32.7703,32.8096,32.6785,32.7375,143900.0
2009-11-11 12:10:00,49.92,49.93,49.8,49.81,110800.0,32.744,32.7506,32.6653,32.6719,110800.0
2009-11-11 12:20:00,49.81,49.94,49.81,49.94,41300.0,32.6719,32.7572,32.6719,32.7572,41300.0
2009-11-11 12:30:00,49.95,50.19,49.95,50.15,107900.0,32.7637,32.9212,32.7637,32.8949,107900.0
2009-11-11 12:40:00,50.15,50.26,50.11,50.11,83200.0,32.8949,32.9671,32.8687,32.8687,83200.0
2009-11-11 12:50:00,50.13,50.17,50.04,50.13,66500.0,32.8818,32.908,32.8228,32.8818,66500.0
2009-11-11 13:00:00,50.13,50.21,50.13,50.18,26500.0,32.8818,32.9343,32.8818,32.9146,26500.0
2009-11-11 13:10:00,50.19,50.19,50.11,50.12,32700.0,32.9212,32.9212,32.8687,32.8752,32700.0
2009-11-11 13:20:00,50.12,50.18,50.12,50.15,58700.0,32.8752,32.9146,32.8752,32.8949,58700.0
2009-11-11 13:30:00,50.15,50.17,50.09,50.1,59800.0,32.8949,32.908,32.8556,32.8621,59800.0
2009-11-11 13:40:00,50.1,50.1,49.92,49.93,93400.0,32.8621,32.8621,32.744,32.7506,93400.0
2009-11-11 13:50:00,49.93,49.99,49.88,49.97,120200.0,32.7506,32.79,32.7178,32.7768,120200.0
2009-11-11 14:00:00,49.97,50.06,49.94,50.03,73100.0,32.7768,32.8359,32.7572,32.8162,73100.0
2009-11-11 14:10:00,50.04,50.06,49.86,50.06,185900.0,32.8228,32.8359,32.7047,32.8359,185900.0
2009-11-11 14:20:00,50.06,50.1,50.0,50.04,115400.0,32.8359,32.8621,32.7965,32.8228,115400.0
2009-11-11 14:30:00,50.05,50.12,50.04,50.06,59500.0,32.8293,32.8752,32.8228,32.8359,59500.0
2009-11-11 14:40:00,50.05,50.09,50.0,50.07,63100.0,32.8293,32.8556,32.7965,32.8424,63100.0
2009-11-11 14:50:00,50.08,50.13,50.04,50.06,74200.0,32.849,32.8818,32.8228,32.8359,74200.0
2009-11-11 15:00:00,50.05,50.15,50.02,50.08,141400.0,32.8293,32.8949,32.8096,32.849,141400.0
2009-11-11 15:10:00,50.07,50.07,49.89,50.01,136500.0,32.8424,32.8424,32.7244,32.8031,136500.0
2009-11-11 15:20:00,50.01,50.1,49.97,50.05,115900.0,32.8031,32.8621,32.7768,32.8293,115900.0
2009-11-11 15:30:00,50.05,50.18,50.03,50.15,173300.0,32.8293,32.9146,32.8162,32.8949,173300.0
2009-11-11 15:40:00,50.14,50.16,50.05,50.13,218500.0,32.8884,32.9015,32.8293,32.8818,218500.0
2009-11-11 15:50:00,50.14,50.15,50.07,50.14,487800.0,32.8884,32.8949,32.8424,32.8884,487800.0
2009-11-12 09:30:00,50.17,50.38,49.92,50.09,519900.0,32.908,33.0458,32.744,32.8556,519900.0
2009-11-12 09:40:00,50.08,50.18,50.01,50.1,251400.0,32.849,32.9146,32.8031,32.8621,251400.0
2009-11-12 09:50:00,50.1,50.39,50.08,50.2,353100.0,32.8621,33.0523,32.849,32.9277,353100.0
2009-11-12 10:00:00,50.21,50.27,49.99,50.03,309000.0,32.9343,32.9736,32.79,32.8162,309000.0
2009-11-12 10:10:00,50.05,50.09,49.83,49.84,204300.0,32.8293,32.8556,32.685,32.6916,204300.0
2009-11-12 10:20:00,49.83,50.09,49.83,50.06,151200.0,32.685,32.8556,32.685,32.8359,151200.0
2009-11-12 10:30:00,50.05,50.05,49.83,49.85,207400.0,32.8293,32.8293,32.685,32.6981,207400.0
2009-11-12 10:40:00,49.87,49.99,49.82,49.93,115500.0,32.7113,32.79,32.6785,32.7506,115500.0
2009-11-12 10:50:00,49.92,50.1,49.91,50.08,144900.0,32.744,32.8621,32.7375,32.849,144900.0
2009-11-12 11:00:00,50.07,50.07,49.62,49.64,287900.0,32.8424,32.8424,32.5473,32.5604,287900.0
2009-11-12 11:10:00,49.63,49.66,49.47,49.48,294400.0,32.5538,32.5735,32.4489,32.4554,294400.0
2009-11-12 11:20:00,49.47,49.56,49.36,49.5,158100.0,32.4489,32.5079,32.3767,32.4686,158100.0
2009-11-12 11:30:00,49.5,49.5,49.27,49.35,144000.0,32.4686,32.4686,32.3177,32.3702,144000.0
2009-11-12 11:40:00,49.34,49.37,49.17,49.19,195600.0,32.3636,32.3833,32.2521,32.2652,195600.0
2009-11-12 11:50:00,49.19,49.21,49.0,49.1,356300.0,32.2652,32.2783,32.1406,32.2062,356300.0
2009-11-12 12:00:00,49.11,49.16,49.04,49.15,156400.0,32.2127,32.2455,32.1668,32.239,156400.0
2009-11-12 12:10:00,49.16,49.23,49.11,49.16,114100.0,32.2455,32.2915,32.2127,32.2455,114100.0
2009-11-12 12:20:00,49.17,49.23,49.1,49.1,97100.0,32.2521,32.2915,32.2062,32.2062,97100.0
2009-11-12 12:30:00,49.11,49.15,49.02,49.09,128300.0,32.2127,32.239,32.1537,32.1996,128300.0
2009-11-12 12:40:00,49.09,49.25,49.07,49.25,77700.0,32.1996,32.3046,32.1865,32.3046,77700.0
2009-11-12 12:50:00,49.25,49.3,49.17,49.19,140500.0,32.3046,32.3374,32.2521,32.2652,140500.0
2009-11-12 13:00:00,49.2,49.2,49.11,49.11,177900.0,32.2718,32.2718,32.2127,32.2127,177900.0
2009-11-12 13:10:00,49.12,49.2,49.06,49.15,101800.0,32.2193,32.2718,32.1799,32.239,101800.0
2009-11-12 13:20:00,49.15,49.16,49.08,49.1,90100.0,32.239,32.2455,32.1931,32.2062,90100.0
2009-11-12 13:30:00,49.09,49.18,49.09,49.15,75300.0,32.1996,32.2587,32.1996,32.239,75300.0
2009-11-12 13:40:00,49.14,49.21,49.12,49.2,109600.0,32.2324,32.2783,32.2193,32.2718,109600.0
2009-11-12 13:50:00,49.2,49.22,49.11,49.15,67000.0,32.2718,32.2849,32.2127,32.239,67000.0
2009-11-12 14:00:00,49.14,49.19,49.11,49.15,101900.0,32.2324,32.2652,32.2127,32.239,101900.0
2009-11-12 14:10:00,49.15,49.19,49.12,49.12,105300.0,32.239,32.2652,32.2193,32.2193,105300.0
2009-11-12 14:20:00,49.12,49.16,49.08,49.13,93100.0,32.2193,32.2455,32.1931,32.2259,93100.0
2009-11-12 14:30:00,49.14,49.2,49.09,49.09,84300.0,32.2324,32.2718,32.1996,32.1996,84300.0
2009-11-12 14:40:00,49.09,49.1,48.85,48.9,324800.0,32.1996,32.2062,32.0422,32.075,324800.0
2009-11-12 14:50:00,48.9,48.96,48.82,48.83,294700.0,32.075,32.1144,32.0225,32.0291,294700.0
2009-11-12 15:00:00,48.84,48.94,48.81,48.89,410200.0,32.0356,32.1012,32.016,32.0684,410200.0
2009-11-12 15:10:00,48.89,48.9,48.79,48.9,211900.0,32.0684,32.075,32.0028,32.075,211900.0
2009-11-12 15:20:00,48.89,48.89,48.76,48.78,212900.0,32.0684,32.0684,31.9832,31.9963,212900.0
2009-11-12 15:30:00,48.78,48.85,48.7,48.73,382700.0,31.9963,32.0422,31.9438,31.9635,382700.0
2009-11-12 15:40:00,48.73,48.76,48.7,48.75,361200.0,31.9635,31.9832,31.9438,31.9766,361200.0
2009-11-12 15:50:00,48.76,48.93,48.75,48.93,793300.0,31.9832,32.0947,31.9766,32.0947,793300.0
2009-11-13 09:30:00,48.98,49.12,48.67,48.7,361800.0,32.1275,32.2193,31.9241,31.9438,361800.0
2009-11-13 09:40:00,48.7,48.8,48.53,48.57,433400.0,31.9438,32.0094,31.8323,31.8585,433400.0
2009-11-13 09:50:00,48.56,48.65,48.17,48.34,576600.0,31.852,31.911,31.5962,31.7077,576600.0
2009-11-13 10:00:00,48.34,48.65,48.26,48.47,676200.0,31.7077,31.911,31.6552,31.793,676200.0
2009-11-13 10:10:00,48.47,48.69,48.33,48.59,325400.0,31.793,31.9373,31.7011,31.8717,325400.0
2009-11-13 10:20:00,48.58,48.65,48.36,48.37,447100.0,31.8651,31.911,31.7208,31.7274,447100.0
2009-11-13 10:30:00,48.37,48.58,48.34,48.52,184900.0,31.7274,31.8651,31.7077,31.8257,184900.0
2009-11-13 10:40:00,48.52,48.61,48.46,48.5,473700.0,31.8257,31.8848,31.7864,31.8126,473700.0
2009-11-13 10:50:00,48.5,48.7,48.49,48.63,215600.0,31.8126,31.9438,31.8061,31.8979,215600.0
2009-11-13 11:00:00,48.62,48.66,48.56,48.65,255500.0,31.8913,31.9176,31.852,31.911,255500.0
2009-11-13 11:10:00,48.66,48.67,48.5,48.57,199600.0,31.9176,31.9241,31.8126,31.8585,199600.0
2009-11-13 11:20:00,48.56,48.61,48.52,48.56,191100.0,31.852,31.8848,31.8257,31.852,191100.0
2009-11-13 11:30:00,48.56,48.64,48.5,48.62,278200.0,31.852,31.9045,31.8126,31.8913,278200.0
2009-11-13 11:40:00,48.63,48.73,48.59,48.71,436600.0,31.8979,31.9635,31.8717,31.9504,436600.0
2009-11-13 11:50:00,48.71,48.78,48.67,48.72,164200.0,31.9504,31.9963,31.9241,31.9569,164200.0
2009-11-13 12:00:00,48.72,48.81,48.71,48.77,201300.0,31.9569,32.016,31.9504,31.9897,201300.0
2009-11-13 12:10:00,48.77,48.82,48.73,48.73,174500.0,31.9897,32.0225,31.9635,31.9635,174500.0
2009-11-13 12:20:00,48.73,48.77,48.65,48.77,337300.0,31.9635,31.9897,31.911,31.9897,337300.0
2009-11-13 12:30:00,48.77,48.88,48.77,48.87,127100.0,31.9897,32.0619,31.9897,32.0553,127100.0
2009-11-13 12:40:00,48.87,48.87,48.7,48.72,116800.0,32.0553,32.0553,31.9438,31.9569,116800.0
2009-11-13 12:50:00,48.72,48.81,48.68,48.79,82600.0,31.9569,32.016,31.9307,32.0028,82600.0
2009-11-13 13:00:00,48.8,48.82,48.76,48.77,223800.0,32.0094,32.0225,31.9832,31.9897,223800.0
2009-11-13 13:10:00,48.77,48.84,48.76,48.83,110200.0,31.9897,32.0356,31.9832,32.0291,110200.0
2009-11-13 13:20:00,48.83,48.93,48.83,48.9,172300.0,32.0291,32.0947,32.0291,32.075,172300.0
2009-11-13 13:30:00,48.93,48.94,48.88,48.9,183700.0,32.0947,32.1012,32.0619,32.075,183700.0
2009-11-13 13:40:00,48.9,48.9,48.86,48.87,189500.0,32.075,32.075,32.0488,32.0553,189500.0
2009-11-13 13:50:00,48.87,49.01,48.87,49.0,374000.0,32.0553,32.1472,32.0553,32.1406,374000.0
2009-11-13 14:00:00,48.99,49.01,48.94,48.94,113100.0,32.134,32.1472,32.1012,32.1012,113100.0
2009-11-13 14:10:00,48.94,49.08,48.9,49.03,141400.0,32.1012,32.1931,32.075,32.1603,141400.0
2009-11-13 14:20:00,49.03,49.06,48.95,49.0,110600.0,32.1603,32.1799,32.1078,32.1406,110600.0
2009-11-13 14:30:00,49.01,49.01,48.83,48.88,146700.0,32.1472,32.1472,32.0291,32.0619,146700.0
2009-11-13 14:40:00,48.87,48.94,48.73,48.77,197900.0,32.0553,32.1012,31.9635,31.9897,197900.0
2009-11-13 14:50:00,48.77,48.82,48.67,48.7,93600.0,31.9897,32.0225,31.9241,31.9438,93600.0
2009-11-13 15:00:00,48.71,48.8,48.63,48.8,133300.0,31.9504,32.0094,31.8979,32.0094,133300.0
2009-11-13 15:10:00,48.8,48.84,48.71,48.73,125000.0,32.0094,32.0356,31.9504,31.9635,125000.0
2009-11-13 15:20:00,48.73,48.78,48.67,48.74,147600.0,31.9635,31.9963,31.9241,31.9701,147600.0
2009-11-13 15:30:00,48.73,48.87,48.71,48.8,148000.0,31.9635,32.0553,31.9504,32.0094,148000.0
2009-11-13 15:40:00,48.79,49.0,48.79,48.98,242700.0,32.0028,32.1406,32.0028,32.1275,242700.0
2009-11-13 15:50:00,48.98,49.04,48.92,48.96,375500.0,32.1275,32.1668,32.0881,32.1144,375500.0
2009-11-16 09:30:00,49.3,49.8,49.26,49.8,574800.0,32.3374,32.6653,32.3111,32.6653,574800.0
2009-11-16 09:40:00,49.79,49.88,49.55,49.56,569900.0,32.6588,32.7178,32.5014,32.5079,569900.0
2009-11-16 09:50:00,49.55,49.88,49.55,49.86,857700.0,32.5014,32.7178,32.5014,32.7047,857700.0
2009-11-16 10:00:00,49.86,50.04,49.85,49.95,626300.0,32.7047,32.8228,32.6981,32.7637,626300.0
2009-11-16 10:10:00,49.95,49.99,49.71,49.71,283700.0,32.7637,32.79,32.6063,32.6063,283700.0
2009-11-16 10:20:00,49.71,49.76,49.58,49.74,267400.0,32.6063,32.6391,32.521,32.626,267400.0
2009-11-16 10:30:00,49.75,49.76,49.61,49.64,186500.0,32.6325,32.6391,32.5407,32.5604,186500.0
2009-11-16 10:40:00,49.65,49.74,49.57,49.63,172000.0,32.5669,32.626,32.5145,32.5538,172000.0
2009-11-16 10:50:00,49.62,49.64,49.44,49.45,226900.0,32.5473,32.5604,32.4292,32.4358,226900.0
2009-11-16 11:00:00,49.45,49.54,49.35,49.51,290600.0,32.4358,32.4948,32.3702,32.4751,290600.0
2009-11-16 11:10:00,49.51,49.52,49.33,49.41,191900.0,32.4751,32.4817,32.3571,32.4095,191900.0
2009-11-16 11:20:00,49.42,49.43,49.25,49.26,116300.0,32.4161,32.4226,32.3046,32.3111,116300.0
2009-11-16 11:30:00,49.27,49.61,49.26,49.45,297600.0,32.3177,32.5407,32.3111,32.4358,297600.0
2009-11-16 11:40:00,49.45,49.48,49.38,49.44,87400.0,32.4358,32.4554,32.3898,32.4292,87400.0
2009-11-16 11:50:00,49.45,49.5,49.37,49.5,131200.0,32.4358,32.4686,32.3833,32.4686,131200.0
2009-11-16 12:00:00,49.5,49.65,49.48,49.59,105600.0,32.4686,32.5669,32.4554,32.5276,105600.0
2009-11-16 12:10:00,49.6,49.64,49.5,49.58,113400.0,32.5342,32.5604,32.4686,32.521,113400.0
2009-11-16 12:20:00,49.58,49.65,49.46,49.58,164000.0,32.521,32.5669,32.4423,32.521,164000.0
2009-11-16 12:30:00,49.59,49.59,49.44,49.56,88200.0,32.5276,32.5276,32.4292,32.5079,88200.0
2009-11-16 12:40:00,49.56,49.7,49.52,49.69,75200.0,32.5079,32.5997,32.4817,32.5932,75200.0
2009-11-16 12:50:00,49.7,49.79,49.65,49.76,77100.0,32.5997,32.6588,32.5669,32.6391,77100.0
2009-11-16 13:00:00,49.77,49.77,49.68,49.71,132000.0,32.6457,32.6457,32.5866,32.6063,132000.0
2009-11-16 13:10:00,49.73,49.78,49.69,49.72,135200.0,32.6194,32.6522,32.5932,32.6129,135200.0
2009-11-16 13:20:00,49.71,49.75,49.6,49.71,63400.0,32.6063,32.6325,32.5342,32.6063,63400.0
2009-11-16 13:30:00,49.71,49.78,49.7,49.75,116500.0,32.6063,32.6522,32.5997,32.6325,116500.0
2009-11-16 13:40:00,49.74,49.74,49.69,49.72,52300.0,32.626,32.626,32.5932,32.6129,52300.0
2009-11-16 13:50:00,49.71,49.79,49.71,49.74,52300.0,32.6063,32.6588,32.6063,32.626,52300.0
2009-11-16 14:00:00,49.75,49.86,49.74,49.8,153200.0,32.6325,32.7047,32.626,32.6653,153200.0
2009-11-16 14:10:00,49.8,49.83,49.74,49.83,136300.0,32.6653,32.685,32.626,32.685,136300.0
2009-11-16 14:20:00,49.83,49.85,49.76,49.77,91200.0,32.685,32.6981,32.6391,32.6457,91200.0
2009-11-16 14:30:00,49.77,49.8,49.74,49.74,108900.0,32.6457,32.6653,32.626,32.626,108900.0
2009-11-16 14:40:00,49.74,49.84,49.74,49.82,104000.0,32.626,32.6916,32.626,32.6785,104000.0
2009-11-16 14:50:00,49.83,49.83,49.71,49.77,275400.0,32.685,32.685,32.6063,32.6457,275400.0
2009-11-16 15:00:00,49.77,49.83,49.72,49.81,284900.0,32.6457,32.685,32.6129,32.6719,284900.0
2009-11-16 15:10:00,49.81,49.83,49.67,49.67,410800.0,32.6719,32.685,32.5801,32.5801,410800.0
2009-11-16 15:20:00,49.67,49.75,49.58,49.63,352400.0,32.5801,32.6325,32.521,32.5538,352400.0
2009-11-16 15:30:00,49.62,49.88,49.62,49.88,338400.0,32.5473,32.7178,32.5473,32.7178,338400.0
2009-11-16 15:40:00,49.87,50.1,49.84,50.1,629400.0,32.7113,32.8621,32.6916,32.8621,629400.0
2009-11-16 15:50:00,50.09,50.34,50.08,50.28,1203100.0,32.8556,33.0195,32.849,32.9802,1203100.0
2009-11-17 09:30:00,50.48,50.59,50.03,50.44,1106200.0,33.1114,33.1835,32.8162,33.0851,1106200.0
2009-11-17 09:40:00,50.44,50.49,50.07,50.17,591500.0,33.0851,33.1179,32.8424,32.908,591500.0
2009-11-17 09:50:00,50.18,50.25,49.93,50.1,553000.0,32.9146,32.9605,32.7506,32.8621,553000.0
2009-11-17 10:00:00,50.09,50.19,49.86,49.93,365500.0,32.8556,32.9212,32.7047,32.7506,365500.0
2009-11-17 10:10:00,49.93,50.1,49.92,49.99,213400.0,32.7506,32.8621,32.744,32.79,213400.0
2009-11-17 10:20:00,50.0,50.06,49.91,50.02,135500.0,32.7965,32.8359,32.7375,32.8096,135500.0
2009-11-17 10:30:00,50.02,50.02,49.12,49.15,903100.0,32.8096,32.8096,32.2193,32.239,903100.0
2009-11-17 10:40:00,49.14,49.25,48.42,48.51,1891800.0,32.2324,32.3046,31.7602,31.8192,1891800.0
2009-11-17 10:50:00,48.51,48.83,48.33,48.52,1477300.0,31.8192,32.0291,31.7011,31.8257,1477300.0
2009-11-17 11:00:00,48.51,48.74,48.26,48.39,1072000.0,31.8192,31.9701,31.6552,31.7405,1072000.0
2009-11-17 11:10:00,48.39,48.4,48.03,48.05,1081300.0,31.7405,31.747,31.5043,31.5175,1081300.0
2009-11-17 11:20:00,48.04,48.05,47.71,47.74,1217900.0,31.5109,31.5175,31.2944,31.3141,1217900.0
2009-11-17 11:30:00,47.74,47.85,47.54,47.68,875400.0,31.3141,31.3863,31.1829,31.2748,875400.0
2009-11-17 11:40:00,47.68,47.88,47.48,47.88,977700.0,31.2748,31.406,31.1436,31.406,977700.0
2009-11-17 11:50:00,47.85,48.02,47.85,47.96,574400.0,31.3863,31.4978,31.3863,31.4584,574400.0
2009-11-17 12:00:00,47.95,48.19,47.95,48.11,488300.0,31.4519,31.6093,31.4519,31.5568,488300.0
2009-11-17 12:10:00,48.13,48.31,48.11,48.3,696500.0,31.5699,31.688,31.5568,31.6814,696500.0
2009-11-17 12:20:00,48.3,48.52,48.3,48.45,996800.0,31.6814,31.8257,31.6814,31.7798,996800.0
2009-11-17 12:30:00,48.44,48.58,48.37,48.4,574500.0,31.7733,31.8651,31.7274,31.747,574500.0
2009-11-17 12:40:00,48.4,48.51,48.33,48.39,441200.0,31.747,31.8192,31.7011,31.7405,441200.0
2009-11-17 12:50:00,48.39,48.4,48.18,48.23,515000.0,31.7405,31.747,31.6027,31.6355,515000.0
2009-11-17 13:00:00,48.24,48.35,48.08,48.14,311900.0,31.6421,31.7142,31.5371,31.5765,311900.0
2009-11-17 13:10:00,48.14,48.43,48.13,48.42,180800.0,31.5765,31.7667,31.5699,31.7602,180800.0
2009-11-17 13:20:00,48.41,48.48,48.28,48.31,195700.0,31.7536,31.7995,31.6683,31.688,195700.0
2009-11-17 13:30:00,48.29,48.38,48.28,48.3,125500.0,31.6749,31.7339,31.6683,31.6814,125500.0
2009-11-17 13:40:00,48.3,48.46,48.29,48.35,251300.0,31.6814,31.7864,31.6749,31.7142,251300.0
2009-11-17 13:50:00,48.35,48.49,48.33,48.49,173600.0,31.7142,31.8061,31.7011,31.8061,173600.0
2009-11-17 14:00:00,48.48,48.57,48.4,48.41,277300.0,31.7995,31.8585,31.747,31.7536,277300.0
2009-11-17 14:10:00,48.42,48.5,48.4,48.48,223800.0,31.7602,31.8126,31.747,31.7995,223800.0
2009-11-17 14:20:00,48.48,48.57,48.45,48.53,157200.0,31.7995,31.8585,31.7798,31.8323,157200.0
2009-11-17 14:30:00,48.53,48.75,48.53,48.69,407000.0,31.8323,31.9766,31.8323,31.9373,407000.0
2009-11-17 14:40:00,48.69,48.84,48.66,48.73,274300.0,31.9373,32.0356,31.9176,31.9635,274300.0
2009-11-17 14:50:00,48.71,48.87,48.71,48.8,279300.0,31.9504,32.0553,31.9504,32.0094,279300.0
2009-11-17 15:00:00,48.8,48.89,48.76,48.84,280300.0,32.0094,32.0684,31.9832,32.0356,280300.0
2009-11-17 15:10:00,48.84,48.88,48.75,48.76,226800.0,32.0356,32.0619,31.9766,31.9832,226800.0
2009-11-17 15:20:00,48.76,48.87,48.75,48.82,281200.0,31.9832,32.0553,31.9766,32.0225,281200.0
2009-11-17 15:30:00,48.82,48.85,48.57,48.63,471700.0,32.0225,32.0422,31.8585,31.8979,471700.0
2009-11-17 15:40:00,48.63,48.74,48.59,48.74,427900.0,31.8979,31.9701,31.8717,31.9701,427900.0
2009-11-17 15:50:00,48.74,48.76,48.6,48.76,872900.0,31.9701,31.9832,31.8782,31.9832,872900.0
2009-11-18 09:30:00,48.25,48.26,47.84,47.94,962400.0,31.761,31.7676,31.4912,31.557,962400.0
2009-11-18 09:40:00,47.93,48.21,47.9,48.01,628500.0,31.5504,31.7347,31.5306,31.6031,628500.0
2009-11-18 09:50:00,48.0,48.13,47.95,48.01,744400.0,31.5965,31.682,31.5636,31.6031,744400.0
2009-11-18 10:00:00,48.01,48.11,48.0,48.01,321400.0,31.6031,31.6689,31.5965,31.6031,321400.0
2009-11-18 10:10:00,48.01,48.13,47.92,48.12,514500.0,31.6031,31.682,31.5438,31.6755,514500.0
2009-11-18 10:20:00,48.12,48.12,48.01,48.05,172100.0,31.6755,31.6755,31.6031,31.6294,172100.0
2009-11-18 10:30:00,48.05,48.11,48.02,48.09,220700.0,31.6294,31.6689,31.6096,31.6557,220700.0
2009-11-18 10:40:00,48.1,48.18,48.02,48.08,298800.0,31.6623,31.715,31.6096,31.6491,298800.0
2009-11-18 10:50:00,48.08,48.14,48.0,48.02,176200.0,31.6491,31.6886,31.5965,31.6096,176200.0
2009-11-18 11:00:00,48.03,48.12,47.9,47.92,368800.0,31.6162,31.6755,31.5306,31.5438,368800.0
2009-11-18 11:10:00,47.91,47.97,47.85,47.87,269200.0,31.5372,31.5767,31.4977,31.5109,269200.0
2009-11-18 11:20:00,47.87,48.04,47.82,48.01,199800.0,31.5109,31.6228,31.478,31.6031,199800.0
2009-11-18 11:30:00,48.02,48.1,47.97,48.09,103500.0,31.6096,31.6623,31.5767,31.6557,103500.0
2009-11-18 11:40:00,48.09,48.19,48.08,48.15,205900.0,31.6557,31.7215,31.6491,31.6952,205900.0
2009-11-18 11:50:00,48.14,48.19,48.08,48.08,207700.0,31.6886,31.7215,31.6491,31.6491,207700.0
2009-11-18 12:00:00,48.08,48.08,47.99,48.01,194400.0,31.6491,31.6491,31.5899,31.6031,194400.0
2009-11-18 12:10:00,48.01,48.08,47.99,48.01,146500.0,31.6031,31.6491,31.5899,31.6031,146500.0
2009-11-18 12:20:00,48.01,48.12,48.01,48.12,74800.0,31.6031,31.6755,31.6031,31.6755,74800.0
2009-11-18 12:30:00,48.11,48.15,48.07,48.09,98900.0,31.6689,31.6952,31.6426,31.6557,98900.0
2009-11-18 12:40:00,48.09,48.15,48.08,48.13,84500.0,31.6557,31.6952,31.6491,31.682,84500.0
2009-11-18 12:50:00,48.14,48.16,48.04,48.09,164400.0,31.6886,31.7018,31.6228,31.6557,164400.0
2009-11-18 13:00:00,48.08,48.14,48.04,48.14,139500.0,31.6491,31.6886,31.6228,31.6886,139500.0
2009-11-18 13:10:00,48.15,48.15,48.07,48.08,109100.0,31.6952,31.6952,31.6426,31.6491,109100.0
2009-11-18 13:20:00,48.08,48.12,48.05,48.06,143500.0,31.6491,31.6755,31.6294,31.636,143500.0
2009-11-18 13:30:00,48.06,48.09,48.03,48.05,132300.0,31.636,31.6557,31.6162,31.6294,132300.0
2009-11-18 13:40:00,48.05,48.1,48.04,48.08,139700.0,31.6294,31.6623,31.6228,31.6491,139700.0
2009-11-18 13:50:00,48.07,48.13,48.05,48.05,101300.0,31.6426,31.682,31.6294,31.6294,101300.0
2009-11-18 14:00:00,48.05,48.07,48.0,48.01,172900.0,31.6294,31.6426,31.5965,31.6031,172900.0
2009-11-18 14:10:00,48.02,48.03,47.9,47.92,156100.0,31.6096,31.6162,31.5306,31.5438,156100.0
2009-11-18 14:20:00,47.91,47.93,47.81,47.87,248700.0,31.5372,31.5504,31.4714,31.5109,248700.0
2009-11-18 14:30:00,47.86,47.91,47.79,47.9,276200.0,31.5043,31.5372,31.4582,31.5306,276200.0
2009-11-18 14:40:00,47.9,47.97,47.84,47.85,199500.0,31.5306,31.5767,31.4912,31.4977,199500.0
2009-11-18 14:50:00,47.85,47.92,47.83,47.88,261600.0,31.4977,31.5438,31.4846,31.5175,261600.0
2009-11-18 15:00:00,47.88,47.9,47.8,47.88,221400.0,31.5175,31.5306,31.4648,31.5175,221400.0
2009-11-18 15:10:00,47.88,47.89,47.79,47.81,294800.0,31.5175,31.5241,31.4582,31.4714,294800.0
2009-11-18 15:20:00,47.81,47.85,47.77,47.77,241300.0,31.4714,31.4977,31.4451,31.4451,241300.0
2009-11-18 15:30:00,47.78,47.8,47.72,47.74,461100.0,31.4517,31.4648,31.4122,31.4253,461100.0
2009-11-18 15:40:00,47.74,47.86,47.74,47.85,756900.0,31.4253,31.5043,31.4253,31.4977,756900.0
2009-11-18 15:50:00,47.85,47.85,47.77,47.84,784900.0,31.4977,31.4977,31.4451,31.4912,784900.0
2009-11-19 09:30:00,47.94,48.13,47.8,47.96,479400.0,31.557,31.682,31.4648,31.5701,479400.0
2009-11-19 09:40:00,47.96,48.03,47.79,47.84,535000.0,31.5701,31.6162,31.4582,31.4912,535000.0
2009-11-19 09:50:00,47.85,47.92,47.55,47.7,389900.0,31.4977,31.5438,31.3003,31.399,389900.0
2009-11-19 10:00:00,47.7,47.9,47.63,47.86,312300.0,31.399,31.5306,31.3529,31.5043,312300.0
2009-11-19 10:10:00,47.87,47.94,47.7,47.78,427200.0,31.5109,31.557,31.399,31.4517,427200.0
2009-11-19 10:20:00,47.78,48.02,47.76,47.89,319900.0,31.4517,31.6096,31.4385,31.5241,319900.0
2009-11-19 10:30:00,47.88,48.1,47.84,47.99,337700.0,31.5175,31.6623,31.4912,31.5899,337700.0
2009-11-19 10:40:00,48.0,48.0,47.7,47.73,223100.0,31.5965,31.5965,31.399,31.4187,223100.0
2009-11-19 10:50:00,47.73,47.79,47.62,47.62,215100.0,31.4187,31.4582,31.3463,31.3463,215100.0
2009-11-19 11:00:00,47.62,47.69,47.52,47.56,280800.0,31.3463,31.3924,31.2805,31.3068,280800.0
2009-11-19 11:10:00,47.56,47.59,47.49,47.5,334400.0,31.3068,31.3266,31.2608,31.2673,334400.0
2009-11-19 11:20:00,47.49,47.57,47.48,47.56,115300.0,31.2608,31.3134,31.2542,31.3068,115300.0
2009-11-19 11:30:00,47.57,47.6,47.52,47.56,140900.0,31.3134,31.3332,31.2805,31.3068,140900.0
2009-11-19 11:40:00,47.57,47.69,47.55,47.58,134000.0,31.3134,31.3924,31.3003,31.32,134000.0
2009-11-19 11:50:00,47.59,47.69,47.53,47.69,164100.0,31.3266,31.3924,31.2871,31.3924,164100.0
2009-11-19 12:00:00,47.67,47.75,47.64,47.7,213600.0,31.3792,31.4319,31.3595,31.399,213600.0
2009-11-19 12:10:00,47.7,47.71,47.6,47.65,113700.0,31.399,31.4056,31.3332,31.3661,113700.0
2009-11-19 12:20:00,47.66,47.67,47.56,47.56,84400.0,31.3727,31.3792,31.3068,31.3068,84400.0
2009-11-19 12:30:00,47.56,47.67,47.56,47.66,88600.0,31.3068,31.3792,31.3068,31.3727,88600.0
2009-11-19 12:40:00,47.67,47.71,47.62,47.69,68000.0,31.3792,31.4056,31.3463,31.3924,68000.0
2009-11-19 12:50:00,47.69,47.75,47.66,47.74,176700.0,31.3924,31.4319,31.3727,31.4253,176700.0
2009-11-19 13:00:00,47.74,47.81,47.72,47.77,69300.0,31.4253,31.4714,31.4122,31.4451,69300.0
2009-11-19 13:10:00,47.77,47.8,47.67,47.76,152800.0,31.4451,31.4648,31.3792,31.4385,152800.0
2009-11-19 13:20:00,47.77,47.83,47.73,47.78,101200.0,31.4451,31.4846,31.4187,31.4517,101200.0
2009-11-19 13:30:00,47.78,47.83,47.75,47.8,109500.0,31.4517,31.4846,31.4319,31.4648,109500.0
2009-11-19 13:40:00,47.8,47.87,47.79,47.85,109500.0,31.4648,31.5109,31.4582,31.4977,109500.0
2009-11-19 13:50:00,47.85,47.88,47.79,47.82,157200.0,31.4977,31.5175,31.4582,31.478,157200.0
2009-11-19 14:00:00,47.82,47.82,47.75,47.79,99000.0,31.478,31.478,31.4319,31.4582,99000.0
2009-11-19 14:10:00,47.8,47.84,47.77,47.78,126600.0,31.4648,31.4912,31.4451,31.4517,126600.0
2009-11-19 14:20:00,47.78,47.94,47.78,47.91,240700.0,31.4517,31.557,31.4517,31.5372,240700.0
2009-11-19 14:30:00,47.91,47.97,47.85,47.9,110500.0,31.5372,31.5767,31.4977,31.5306,110500.0
2009-11-19 14:40:00,47.91,47.96,47.83,47.9,108900.0,31.5372,31.5701,31.4846,31.5306,108900.0
2009-11-19 14:50:00,47.9,47.95,47.86,47.87,133900.0,31.5306,31.5636,31.5043,31.5109,133900.0
2009-11-19 15:00:00,47.87,47.93,47.78,47.91,247800.0,31.5109,31.5504,31.4517,31.5372,247800.0
2009-11-19 15:10:00,47.92,48.02,47.88,48.0,158000.0,31.5438,31.6096,31.5175,31.5965,158000.0
2009-11-19 15:20:00,48.0,48.0,47.93,47.99,139900.0,31.5965,31.5965,31.5504,31.5899,139900.0
2009-11-19 15:30:00,47.98,47.99,47.91,47.92,196100.0,31.5833,31.5899,31.5372,31.5438,196100.0
2009-11-19 15:40:00,47.92,48.0,47.86,47.99,358900.0,31.5438,31.5965,31.5043,31.5899,358900.0
2009-11-19 15:50:00,47.99,47.99,47.9,47.91,546300.0,31.5899,31.5899,31.5306,31.5372,546300.0
2009-11-20 09:30:00,47.73,48.17,47.45,48.17,833300.0,31.4187,31.7084,31.2344,31.7084,833300.0
2009-11-20 09:40:00,48.17,48.18,47.92,47.95,271100.0,31.7084,31.715,31.5438,31.5636,271100.0
2009-11-20 09:50:00,47.93,48.0,47.84,47.92,174500.0,31.5504,31.5965,31.4912,31.5438,174500.0
2009-11-20 10:00:00,47.9,47.97,47.78,47.88,236200.0,31.5306,31.5767,31.4517,31.5175,236200.0
2009-11-20 10:10:00,47.88,47.89,47.6,47.68,227200.0,31.5175,31.5241,31.3332,31.3858,227200.0
2009-11-20 10:20:00,47.68,47.81,47.64,47.8,157500.0,31.3858,31.4714,31.3595,31.4648,157500.0
2009-11-20 10:30:00,47.8,47.81,47.66,47.7,99500.0,31.4648,31.4714,31.3727,31.399,99500.0
2009-11-20 10:40:00,47.69,47.7,47.52,47.69,117900.0,31.3924,31.399,31.2805,31.3924,117900.0
2009-11-20 10:50:00,47.69,47.69,47.52,47.56,103400.0,31.3924,31.3924,31.2805,31.3068,103400.0
2009-11-20 11:00:00,47.58,47.7,47.52,47.6,106000.0,31.32,31.399,31.2805,31.3332,106000.0
2009-11-20 11:10:00,47.58,47.64,47.5,47.59,79600.0,31.32,31.3595,31.2673,31.3266,79600.0
2009-11-20 11:20:00,47.6,47.67,47.51,47.56,71400.0,31.3332,31.3792,31.2739,31.3068,71400.0
2009-11-20 11:30:00,47.56,47.59,47.49,47.5,91500.0,31.3068,31.3266,31.2608,31.2673,91500.0
2009-11-20 11:40:00,47.49,47.59,47.49,47.5,116400.0,31.2608,31.3266,31.2608,31.2673,116400.0
2009-11-20 11:50:00,47.5,47.5,47.45,47.49,80500.0,31.2673,31.2673,31.2344,31.2608,80500.0
2009-11-20 12:00:00,47.48,47.52,47.45,47.48,100400.0,31.2542,31.2805,31.2344,31.2542,100400.0
2009-11-20 12:10:00,47.49,47.55,47.45,47.54,96500.0,31.2608,31.3003,31.2344,31.2937,96500.0
2009-11-20 12:20:00,47.55,47.55,47.45,47.49,78600.0,31.3003,31.3003,31.2344,31.2608,78600.0
2009-11-20 12:30:00,47.49,47.49,47.45,47.45,42800.0,31.2608,31.2608,31.2344,31.2344,42800.0
2009-11-20 12:40:00,47.45,47.5,47.45,47.46,92000.0,31.2344,31.2673,31.2344,31.241,92000.0
2009-11-20 12:50:00,47.46,47.49,47.36,47.36,186600.0,31.241,31.2608,31.1752,31.1752,186600.0
2009-11-20 13:00:00,47.36,47.38,47.28,47.31,170500.0,31.1752,31.1884,31.1225,31.1423,170500.0
2009-11-20 13:10:00,47.31,47.38,47.21,47.23,215500.0,31.1423,31.1884,31.0764,31.0896,215500.0
2009-11-20 13:20:00,47.24,47.3,47.2,47.26,177600.0,31.0962,31.1357,31.0699,31.1094,177600.0
2009-11-20 13:30:00,47.26,47.37,47.25,47.3,217800.0,31.1094,31.1818,31.1028,31.1357,217800.0
2009-11-20 13:40:00,47.29,47.45,47.29,47.41,297800.0,31.1291,31.2344,31.1291,31.2081,297800.0
2009-11-20 13:50:00,47.4,47.43,47.36,47.43,92800.0,31.2015,31.2213,31.1752,31.2213,92800.0
2009-11-20 14:00:00,47.43,47.44,47.36,47.42,88900.0,31.2213,31.2278,31.1752,31.2147,88900.0
2009-11-20 14:10:00,47.42,47.44,47.29,47.31,229100.0,31.2147,31.2278,31.1291,31.1423,229100.0
2009-11-20 14:20:00,47.32,47.35,47.3,47.31,137100.0,31.1489,31.1686,31.1357,31.1423,137100.0
2009-11-20 14:30:00,47.3,47.5,47.29,47.49,410800.0,31.1357,31.2673,31.1291,31.2608,410800.0
2009-11-20 14:40:00,47.5,47.53,47.33,47.38,145100.0,31.2673,31.2871,31.1554,31.1884,145100.0
2009-11-20 14:50:00,47.38,47.46,47.38,47.41,72600.0,31.1884,31.241,31.1884,31.2081,72600.0
2009-11-20 15:00:00,47.41,47.43,47.36,47.42,121400.0,31.2081,31.2213,31.1752,31.2147,121400.0
2009-11-20 15:10:00,47.42,47.42,47.35,47.38,132900.0,31.2147,31.2147,31.1686,31.1884,132900.0
2009-11-20 15:20:00,47.37,47.46,47.37,47.46,134900.0,31.1818,31.241,31.1818,31.241,134900.0
2009-11-20 15:30:00,47.46,47.6,47.45,47.5,329600.0,31.241,31.3332,31.2344,31.2673,329600.0
2009-11-20 15:40:00,47.5,47.53,47.47,47.49,258300.0,31.2673,31.2871,31.2476,31.2608,258300.0
2009-11-20 15:50:00,47.49,47.52,47.47,47.49,594600.0,31.2608,31.2805,31.2476,31.2608,594600.0
2009-11-23 09:30:00,47.92,47.93,47.71,47.75,382700.0,31.5438,31.5504,31.4056,31.4319,382700.0
2009-11-23 09:40:00,47.74,47.87,47.59,47.8,318600.0,31.4253,31.5109,31.3266,31.4648,318600.0
2009-11-23 09:50:00,47.8,47.82,47.5,47.55,428600.0,31.4648,31.478,31.2673,31.3003,428600.0
2009-11-23 10:00:00,47.53,47.87,47.52,47.85,555800.0,31.2871,31.5109,31.2805,31.4977,555800.0
2009-11-23 10:10:00,47.83,47.86,47.73,47.75,145700.0,31.4846,31.5043,31.4187,31.4319,145700.0
2009-11-23 10:20:00,47.75,47.76,47.62,47.67,151200.0,31.4319,31.4385,31.3463,31.3792,151200.0
2009-11-23 10:30:00,47.67,47.68,47.54,47.66,141000.0,31.3792,31.3858,31.2937,31.3727,141000.0
2009-11-23 10:40:00,47.66,47.75,47.63,47.63,142300.0,31.3727,31.4319,31.3529,31.3529,142300.0
2009-11-23 10:50:00,47.64,47.76,47.61,47.75,224600.0,31.3595,31.4385,31.3398,31.4319,224600.0
2009-11-23 11:00:00,47.76,47.85,47.75,47.85,110400.0,31.4385,31.4977,31.4319,31.4977,110400.0
2009-11-23 11:10:00,47.84,47.85,47.75,47.81,97000.0,31.4912,31.4977,31.4319,31.4714,97000.0
2009-11-23 11:20:00,47.82,47.84,47.8,47.8,90600.0,31.478,31.4912,31.4648,31.4648,90600.0
2009-11-23 11:30:00,47.8,47.88,47.8,47.84,123700.0,31.4648,31.5175,31.4648,31.4912,123700.0
2009-11-23 11:40:00,47.84,47.85,47.76,47.78,93100.0,31.4912,31.4977,31.4385,31.4517,93100.0
2009-11-23 11:50:00,47.78,47.78,47.63,47.64,71000.0,31.4517,31.4517,31.3529,31.3595,71000.0
2009-11-23 12:00:00,47.63,47.69,47.61,47.63,94400.0,31.3529,31.3924,31.3398,31.3529,94400.0
2009-11-23 12:10:00,47.63,47.65,47.55,47.58,93300.0,31.3529,31.3661,31.3003,31.32,93300.0
2009-11-23 12:20:00,47.58,47.64,47.5,47.5,138600.0,31.32,31.3595,31.2673,31.2673,138600.0
2009-11-23 12:30:00,47.5,47.59,47.49,47.56,91800.0,31.2673,31.3266,31.2608,31.3068,91800.0
2009-11-23 12:40:00,47.57,47.6,47.5,47.51,95300.0,31.3134,31.3332,31.2673,31.2739,95300.0
2009-11-23 12:50:00,47.51,47.57,47.5,47.53,95100.0,31.2739,31.3134,31.2673,31.2871,95100.0
2009-11-23 13:00:00,47.53,47.55,47.5,47.51,65500.0,31.2871,31.3003,31.2673,31.2739,65500.0
2009-11-23 13:10:00,47.51,47.54,47.5,47.54,56200.0,31.2739,31.2937,31.2673,31.2937,56200.0
2009-11-23 13:20:00,47.53,47.54,47.43,47.44,160700.0,31.2871,31.2937,31.2213,31.2278,160700.0
2009-11-23 13:30:00,47.43,47.51,47.41,47.49,85100.0,31.2213,31.2739,31.2081,31.2608,85100.0
2009-11-23 13:40:00,47.49,47.5,47.4,47.41,55300.0,31.2608,31.2673,31.2015,31.2081,55300.0
2009-11-23 13:50:00,47.41,47.43,47.33,47.4,117100.0,31.2081,31.2213,31.1554,31.2015,117100.0
2009-11-23 14:00:00,47.4,47.45,47.36,47.38,119000.0,31.2015,31.2344,31.1752,31.1884,119000.0
2009-11-23 14:10:00,47.38,47.4,47.2,47.3,227800.0,31.1884,31.2015,31.0699,31.1357,227800.0
2009-11-23 14:20:00,47.3,47.36,47.27,47.36,85300.0,31.1357,31.1752,31.1159,31.1752,85300.0
2009-11-23 14:30:00,47.35,47.43,47.34,47.36,80900.0,31.1686,31.2213,31.162,31.1752,80900.0
2009-11-23 14:40:00,47.36,47.37,47.31,47.31,82700.0,31.1752,31.1818,31.1423,31.1423,82700.0
2009-11-23 14:50:00,47.31,47.33,47.27,47.27,58300.0,31.1423,31.1554,31.1159,31.1159,58300.0
2009-11-23 15:00:00,47.27,47.32,47.23,47.29,206900.0,31.1159,31.1489,31.0896,31.1291,206900.0
2009-11-23 15:10:00,47.3,47.34,47.28,47.32,145700.0,31.1357,31.162,31.1225,31.1489,145700.0
2009-11-23 15:20:00,47.31,47.32,47.22,47.25,197700.0,31.1423,31.1489,31.083,31.1028,197700.0
2009-11-23 15:30:00,47.25,47.28,47.19,47.27,264700.0,31.1028,31.1225,31.0633,31.1159,264700.0
2009-11-23 15:40:00,47.28,47.3,47.16,47.16,373400.0,31.1225,31.1357,31.0435,31.0435,373400.0
2009-11-23 15:50:00,47.16,47.26,47.16,47.21,743000.0,31.0435,31.1094,31.0435,31.0764,743000.0
2009-11-24 09:30:00,47.1,47.47,47.05,47.17,408700.0,31.004,31.2476,30.9711,31.0501,408700.0
2009-11-24 09:40:00,47.16,47.55,47.16,47.47,399000.0,31.0435,31.3003,31.0435,31.2476,399000.0
2009-11-24 09:50:00,47.47,47.49,47.2,47.23,253800.0,31.2476,31.2608,31.0699,31.0896,253800.0
2009-11-24 10:00:00,47.25,47.55,47.2,47.22,390300.0,31.1028,31.3003,31.0699,31.083,390300.0
2009-11-24 10:10:00,47.22,47.34,47.2,47.3,153800.0,31.083,31.162,31.0699,31.1357,153800.0
2009-11-24 10:20:00,47.3,47.38,47.23,47.33,99600.0,31.1357,31.1884,31.0896,31.1554,99600.0
2009-11-24 10:30:00,47.32,47.42,47.26,47.33,220700.0,31.1489,31.2147,31.1094,31.1554,220700.0
2009-11-24 10:40:00,47.34,47.5,47.34,47.45,186200.0,31.162,31.2673,31.162,31.2344,186200.0
2009-11-24 10:50:00,47.46,47.5,47.37,47.38,183600.0,31.241,31.2673,31.1818,31.1884,183600.0
2009-11-24 11:00:00,47.38,47.43,47.35,47.36,130800.0,31.1884,31.2213,31.1686,31.1752,130800.0
2009-11-24 11:10:00,47.36,47.38,47.25,47.27,195600.0,31.1752,31.1884,31.1028,31.1159,195600.0
2009-11-24 11:20:00,47.26,47.29,47.17,47.17,149800.0,31.1094,31.1291,31.0501,31.0501,149800.0
2009-11-24 11:30:00,47.18,47.26,47.14,47.23,139200.0,31.0567,31.1094,31.0304,31.0896,139200.0
2009-11-24 11:40:00,47.23,47.24,47.17,47.24,70800.0,31.0896,31.0962,31.0501,31.0962,70800.0
2009-11-24 11:50:00,47.23,47.29,47.21,47.29,82300.0,31.0896,31.1291,31.0764,31.1291,82300.0
2009-11-24 12:00:00,47.28,47.33,47.2,47.29,78900.0,31.1225,31.1554,31.0699,31.1291,78900.0
2009-11-24 12:10:00,47.29,47.41,47.22,47.37,122500.0,31.1291,31.2081,31.083,31.1818,122500.0
2009-11-24 12:20:00,47.36,47.43,47.36,47.42,54000.0,31.1752,31.2213,31.1752,31.2147,54000.0
2009-11-24 12:30:00,47.42,47.44,47.32,47.37,106100.0,31.2147,31.2278,31.1489,31.1818,106100.0
2009-11-24 12:40:00,47.38,47.39,47.24,47.28,67100.0,31.1884,31.1949,31.0962,31.1225,67100.0
2009-11-24 12:50:00,47.29,47.29,47.22,47.23,64900.0,31.1291,31.1291,31.083,31.0896,64900.0
2009-11-24 13:00:00,47.23,47.36,47.22,47.34,73100.0,31.0896,31.1752,31.083,31.162,73100.0
2009-11-24 13:10:00,47.34,47.39,47.34,47.38,90800.0,31.162,31.1949,31.162,31.1884,90800.0
2009-11-24 13:20:00,47.38,47.39,47.36,47.38,35400.0,31.1884,31.1949,31.1752,31.1884,35400.0
2009-11-24 13:30:00,47.38,47.42,47.38,47.42,57500.0,31.1884,31.2147,31.1884,31.2147,57500.0
2009-11-24 13:40:00,47.42,47.42,47.38,47.4,62700.0,31.2147,31.2147,31.1884,31.2015,62700.0
2009-11-24 13:50:00,47.4,47.41,47.35,47.41,107200.0,31.2015,31.2081,31.1686,31.2081,107200.0
2009-11-24 14:00:00,47.42,47.43,47.32,47.36,200000.0,31.2147,31.2213,31.1489,31.1752,200000.0
2009-11-24 14:10:00,47.37,47.42,47.34,47.4,91600.0,31.1818,31.2147,31.162,31.2015,91600.0
2009-11-24 14:20:00,47.39,47.45,47.35,47.41,76200.0,31.1949,31.2344,31.1686,31.2081,76200.0
2009-11-24 14:30:00,47.42,47.46,47.41,47.43,66600.0,31.2147,31.241,31.2081,31.2213,66600.0
2009-11-24 14:40:00,47.44,47.52,47.43,47.47,131900.0,31.2278,31.2805,31.2213,31.2476,131900.0
2009-11-24 14:50:00,47.48,47.5,47.44,47.48,74800.0,31.2542,31.2673,31.2278,31.2542,74800.0
2009-11-24 15:00:00,47.47,47.51,47.41,47.43,107600.0,31.2476,31.2739,31.2081,31.2213,107600.0
2009-11-24 15:10:00,47.44,47.44,47.38,47.43,86400.0,31.2278,31.2278,31.1884,31.2213,86400.0
2009-11-24 15:20:00,47.43,47.46,47.41,47.46,100500.0,31.2213,31.241,31.2081,31.241,100500.0
2009-11-24 15:30:00,47.46,47.46,47.42,47.45,99700.0,31.241,31.241,31.2147,31.2344,99700.0
2009-11-24 15:40:00,47.45,47.45,47.35,47.43,220700.0,31.2344,31.2344,31.1686,31.2213,220700.0
2009-11-24 15:50:00,47.43,47.51,47.41,47.51,302300.0,31.2213,31.2739,31.2081,31.2739,302300.0
2009-11-25 09:30:00,47.62,47.67,47.46,47.6,260800.0,31.3463,31.3792,31.241,31.3332,260800.0
2009-11-25 09:40:00,47.6,47.64,47.5,47.58,96100.0,31.3332,31.3595,31.2673,31.32,96100.0
2009-11-25 09:50:00,47.58,47.59,47.38,47.56,126400.0,31.32,31.3266,31.1884,31.3068,126400.0
2009-11-25 10:00:00,47.55,47.69,47.52,47.67,119100.0,31.3003,31.3924,31.2805,31.3792,119100.0
2009-11-25 10:10:00,47.67,47.76,47.58,47.72,101300.0,31.3792,31.4385,31.32,31.4122,101300.0
2009-11-25 10:20:00,47.73,47.8,47.65,47.75,120600.0,31.4187,31.4648,31.3661,31.4319,120600.0
2009-11-25 10:30:00,47.76,47.78,47.67,47.7,104700.0,31.4385,31.4517,31.3792,31.399,104700.0
2009-11-25 10:40:00,47.69,47.85,47.69,47.84,189900.0,31.3924,31.4977,31.3924,31.4912,189900.0
2009-11-25 10:50:00,47.84,47.89,47.83,47.87,125400.0,31.4912,31.5241,31.4846,31.5109,125400.0
2009-11-25 11:00:00,47.86,47.92,47.84,47.9,104100.0,31.5043,31.5438,31.4912,31.5306,104100.0
2009-11-25 11:10:00,47.9,47.93,47.87,47.92,101000.0,31.5306,31.5504,31.5109,31.5438,101000.0
2009-11-25 11:20:00,47.92,47.96,47.91,47.96,79700.0,31.5438,31.5701,31.5372,31.5701,79700.0
2009-11-25 11:30:00,47.96,47.98,47.92,47.98,130000.0,31.5701,31.5833,31.5438,31.5833,130000.0
2009-11-25 11:40:00,47.97,48.0,47.97,48.0,53500.0,31.5767,31.5965,31.5767,31.5965,53500.0
2009-11-25 11:50:00,48.0,48.03,47.89,47.9,69600.0,31.5965,31.6162,31.5241,31.5306,69600.0
2009-11-25 12:00:00,47.91,47.98,47.91,47.94,41500.0,31.5372,31.5833,31.5372,31.557,41500.0
2009-11-25 12:10:00,47.94,48.0,47.94,47.98,60400.0,31.557,31.5965,31.557,31.5833,60400.0
2009-11-25 12:20:00,47.98,47.99,47.91,47.94,48300.0,31.5833,31.5899,31.5372,31.557,48300.0
2009-11-25 12:30:00,47.94,47.98,47.88,47.92,100300.0,31.557,31.5833,31.5175,31.5438,100300.0
2009-11-25 12:40:00,47.92,47.99,47.92,47.97,51400.0,31.5438,31.5899,31.5438,31.5767,51400.0
2009-11-25 12:50:00,47.98,48.0,47.95,47.98,38200.0,31.5833,31.5965,31.5636,31.5833,38200.0
2009-11-25 13:00:00,47.98,48.0,47.96,48.0,42200.0,31.5833,31.5965,31.5701,31.5965,42200.0
2009-11-25 13:10:00,48.0,48.05,47.98,47.99,66500.0,31.5965,31.6294,31.5833,31.5899,66500.0
2009-11-25 13:20:00,47.99,48.03,47.95,47.95,51700.0,31.5899,31.6162,31.5636,31.5636,51700.0
2009-11-25 13:30:00,47.95,47.95,47.84,47.85,66800.0,31.5636,31.5636,31.4912,31.4977,66800.0
2009-11-25 13:40:00,47.85,47.9,47.83,47.86,66800.0,31.4977,31.5306,31.4846,31.5043,66800.0
2009-11-25 13:50:00,47.86,47.87,47.8,47.82,40700.0,31.5043,31.5109,31.4648,31.478,40700.0
2009-11-25 14:00:00,47.82,47.82,47.74,47.78,62500.0,31.478,31.478,31.4253,31.4517,62500.0
2009-11-25 14:10:00,47.78,47.83,47.75,47.81,52900.0,31.4517,31.4846,31.4319,31.4714,52900.0
2009-11-25 14:20:00,47.81,47.88,47.8,47.83,84100.0,31.4714,31.5175,31.4648,31.4846,84100.0
2009-11-25 14:30:00,47.83,47.83,47.75,47.76,61000.0,31.4846,31.4846,31.4319,31.4385,61000.0
2009-11-25 14:40:00,47.75,47.88,47.75,47.84,94600.0,31.4319,31.5175,31.4319,31.4912,94600.0
2009-11-25 14:50:00,47.84,47.89,47.8,47.8,119200.0,31.4912,31.5241,31.4648,31.4648,119200.0
2009-11-25 15:00:00,47.8,47.82,47.74,47.78,140300.0,31.4648,31.478,31.4253,31.4517,140300.0
2009-11-25 15:10:00,47.78,47.83,47.77,47.82,132700.0,31.4517,31.4846,31.4451,31.478,132700.0
2009-11-25 15:20:00,47.81,47.83,47.79,47.8,87000.0,31.4714,31.4846,31.4582,31.4648,87000.0
2009-11-25 15:30:00,47.79,47.82,47.77,47.78,153300.0,31.4582,31.478,31.4451,31.4517,153300.0
2009-11-25 15:40:00,47.78,47.82,47.77,47.79,206400.0,31.4517,31.478,31.4451,31.4582,206400.0
2009-11-25 15:50:00,47.8,47.85,47.8,47.82,317300.0,31.4648,31.4977,31.4648,31.478,317300.0
2009-11-27 09:30:00,46.92,47.11,46.62,46.99,362800.0,30.8856,31.0106,30.6881,30.9316,362800.0
2009-11-27 09:40:00,46.99,47.3,46.98,47.28,502300.0,30.9316,31.1357,30.925,31.1225,502300.0
2009-11-27 09:50:00,47.28,47.36,47.18,47.3,303600.0,31.1225,31.1752,31.0567,31.1357,303600.0
2009-11-27 10:00:00,47.3,47.47,47.25,47.26,179000.0,31.1357,31.2476,31.1028,31.1094,179000.0
2009-11-27 10:10:00,47.26,47.42,47.26,47.37,172900.0,31.1094,31.2147,31.1094,31.1818,172900.0
2009-11-27 10:20:00,47.38,47.46,47.33,47.34,117000.0,31.1884,31.241,31.1554,31.162,117000.0
2009-11-27 10:30:00,47.33,47.6,47.3,47.54,103500.0,31.1554,31.3332,31.1357,31.2937,103500.0
2009-11-27 10:40:00,47.54,47.72,47.53,47.71,146200.0,31.2937,31.4122,31.2871,31.4056,146200.0
2009-11-27 10:50:00,47.7,47.85,47.64,47.71,145600.0,31.399,31.4977,31.3595,31.4056,145600.0
2009-11-27 11:00:00,47.71,47.89,47.69,47.84,74100.0,31.4056,31.5241,31.3924,31.4912,74100.0
2009-11-27 11:10:00,47.84,47.89,47.78,47.83,161800.0,31.4912,31.5241,31.4517,31.4846,161800.0
2009-11-27 11:20:00,47.8,47.81,47.65,47.69,95700.0,31.4648,31.4714,31.3661,31.3924,95700.0
2009-11-27 11:30:00,47.69,47.85,47.68,47.84,181800.0,31.3924,31.4977,31.3858,31.4912,181800.0
2009-11-27 11:40:00,47.83,47.94,47.74,47.74,138700.0,31.4846,31.557,31.4253,31.4253,138700.0
2009-11-27 11:50:00,47.76,47.8,47.7,47.8,198100.0,31.4385,31.4648,31.399,31.4648,198100.0
2009-11-27 12:00:00,47.79,47.8,47.52,47.57,168000.0,31.4582,31.4648,31.2805,31.3134,168000.0
2009-11-27 12:10:00,47.57,47.7,47.57,47.68,95600.0,31.3134,31.399,31.3134,31.3858,95600.0
2009-11-27 12:20:00,47.67,47.68,47.56,47.65,149300.0,31.3792,31.3858,31.3068,31.3661,149300.0
2009-11-27 12:30:00,47.65,47.73,47.64,47.71,154600.0,31.3661,31.4187,31.3595,31.4056,154600.0
2009-11-27 12:40:00,47.71,47.83,47.66,47.83,173600.0,31.4056,31.4846,31.3727,31.4846,173600.0
2009-11-27 12:50:00,47.83,47.89,47.7,47.73,452400.0,31.4846,31.5241,31.399,31.4187,452400.0
2009-11-30 09:30:00,47.45,47.67,46.98,47.31,263100.0,31.2344,31.3792,30.925,31.1423,263100.0
2009-11-30 09:40:00,47.29,47.35,46.94,46.97,289200.0,31.1291,31.1686,30.8987,30.9185,289200.0
2009-11-30 09:50:00,46.98,47.02,46.75,46.82,585300.0,30.925,30.9514,30.7736,30.8197,585300.0
2009-11-30 10:00:00,46.82,47.23,46.82,47.16,270400.0,30.8197,31.0896,30.8197,31.0435,270400.0
2009-11-30 10:10:00,47.16,47.23,47.04,47.07,207400.0,31.0435,31.0896,30.9645,30.9843,207400.0
2009-11-30 10:20:00,47.07,47.07,46.96,47.01,240300.0,30.9843,30.9843,30.9119,30.9448,240300.0
2009-11-30 10:30:00,47.0,47.01,46.86,46.93,181700.0,30.9382,30.9448,30.8461,30.8921,181700.0
2009-11-30 10:40:00,46.93,46.96,46.75,46.79,264100.0,30.8921,30.9119,30.7736,30.8,264100.0
2009-11-30 10:50:00,46.79,46.8,46.48,46.6,528900.0,30.8,30.8066,30.5959,30.6749,528900.0
2009-11-30 11:00:00,46.6,46.6,46.29,46.32,562400.0,30.6749,30.6749,30.4708,30.4906,562400.0
2009-11-30 11:10:00,46.32,46.35,46.06,46.15,730500.0,30.4906,30.5103,30.3195,30.3787,730500.0
2009-11-30 11:20:00,46.15,46.16,46.01,46.07,556300.0,30.3787,30.3853,30.2865,30.326,556300.0
2009-11-30 11:30:00,46.06,46.18,45.99,46.18,645600.0,30.3195,30.3984,30.2734,30.3984,645600.0
2009-11-30 11:40:00,46.18,46.24,46.08,46.12,219900.0,30.3984,30.4379,30.3326,30.3589,219900.0
2009-11-30 11:50:00,46.09,46.17,46.03,46.1,163500.0,30.3392,30.3919,30.2997,30.3458,163500.0
2009-11-30 12:00:00,46.1,46.17,46.08,46.09,174000.0,30.3458,30.3919,30.3326,30.3392,174000.0
2009-11-30 12:10:00,46.09,46.22,46.08,46.18,171000.0,30.3392,30.4248,30.3326,30.3984,171000.0
2009-11-30 12:20:00,46.17,46.2,46.09,46.15,207600.0,30.3919,30.4116,30.3392,30.3787,207600.0
2009-11-30 12:30:00,46.14,46.15,46.03,46.04,279800.0,30.3721,30.3787,30.2997,30.3063,279800.0
2009-11-30 12:40:00,46.04,46.12,46.0,46.11,214200.0,30.3063,30.3589,30.28,30.3524,214200.0
2009-11-30 12:50:00,46.12,46.21,46.05,46.07,196800.0,30.3589,30.4182,30.3129,30.326,196800.0
2009-11-30 13:00:00,46.07,46.13,46.04,46.11,125700.0,30.326,30.3655,30.3063,30.3524,125700.0
2009-11-30 13:10:00,46.11,46.2,46.09,46.2,80800.0,30.3524,30.4116,30.3392,30.4116,80800.0
2009-11-30 13:20:00,46.2,46.25,46.16,46.24,100900.0,30.4116,30.4445,30.3853,30.4379,100900.0
2009-11-30 13:30:00,46.24,46.29,46.17,46.17,175400.0,30.4379,30.4708,30.3919,30.3919,175400.0
2009-11-30 13:40:00,46.2,46.25,46.11,46.25,168000.0,30.4116,30.4445,30.3524,30.4445,168000.0
2009-11-30 13:50:00,46.24,46.25,46.16,46.21,181500.0,30.4379,30.4445,30.3853,30.4182,181500.0
2009-11-30 14:00:00,46.2,46.23,46.16,46.19,149500.0,30.4116,30.4314,30.3853,30.405,149500.0
2009-11-30 14:10:00,46.19,46.23,46.16,46.22,102500.0,30.405,30.4314,30.3853,30.4248,102500.0
2009-11-30 14:20:00,46.22,46.22,46.12,46.18,138100.0,30.4248,30.4248,30.3589,30.3984,138100.0
2009-11-30 14:30:00,46.17,46.18,46.1,46.11,289000.0,30.3919,30.3984,30.3458,30.3524,289000.0
2009-11-30 14:40:00,46.1,46.11,46.0,46.05,299100.0,30.3458,30.3524,30.28,30.3129,299100.0
2009-11-30 14:50:00,46.05,46.14,46.03,46.09,473800.0,30.3129,30.3721,30.2997,30.3392,473800.0
2009-11-30 15:00:00,46.1,46.29,46.09,46.28,381400.0,30.3458,30.4708,30.3392,30.4643,381400.0
2009-11-30 15:10:00,46.29,46.33,46.19,46.3,378000.0,30.4708,30.4972,30.405,30.4774,378000.0
2009-11-30 15:20:00,46.3,46.53,46.3,46.5,516200.0,30.4774,30.6288,30.4774,30.6091,516200.0
2009-11-30 15:30:00,46.49,46.58,46.49,46.54,382000.0,30.6025,30.6617,30.6025,30.6354,382000.0
2009-11-30 15:40:00,46.54,46.56,46.49,46.53,414200.0,30.6354,30.6486,30.6025,30.6288,414200.0
2009-11-30 15:50:00,46.52,46.66,46.51,46.54,899000.0,30.6222,30.7144,30.6157,30.6354,899000.0
2009-12-01 09:30:00,47.04,47.25,46.91,47.09,533200.0,30.9645,31.1028,30.879,30.9975,533200.0
2009-12-01 09:40:00,47.09,47.23,46.82,46.83,402100.0,30.9975,31.0896,30.8197,30.8263,402100.0
2009-12-01 09:50:00,46.84,46.94,46.77,46.88,240900.0,30.8329,30.8987,30.7868,30.8592,240900.0
2009-12-01 10:00:00,46.88,47.1,46.77,46.86,335400.0,30.8592,31.004,30.7868,30.8461,335400.0
2009-12-01 10:10:00,46.86,47.04,46.73,47.02,221200.0,30.8461,30.9645,30.7605,30.9514,221200.0
2009-12-01 10:20:00,47.02,47.15,46.91,47.11,216900.0,30.9514,31.037,30.879,31.0106,216900.0
2009-12-01 10:30:00,47.11,47.23,47.09,47.13,239300.0,31.0106,31.0896,30.9975,31.0238,239300.0
2009-12-01 10:40:00,47.14,47.18,46.98,47.02,307800.0,31.0304,31.0567,30.925,30.9514,307800.0
2009-12-01 10:50:00,47.03,47.11,46.98,47.04,196000.0,30.958,31.0106,30.925,30.9645,196000.0
2009-12-01 11:00:00,47.04,47.2,47.03,47.05,234700.0,30.9645,31.0699,30.958,30.9711,234700.0
2009-12-01 11:10:00,47.05,47.1,47.02,47.08,118900.0,30.9711,31.004,30.9514,30.9909,118900.0
2009-12-01 11:20:00,47.09,47.18,47.08,47.1,136000.0,30.9975,31.0567,30.9909,31.004,136000.0
2009-12-01 11:30:00,47.1,47.16,47.06,47.07,183200.0,31.004,31.0435,30.9777,30.9843,183200.0
2009-12-01 11:40:00,47.06,47.07,46.83,46.83,362700.0,30.9777,30.9843,30.8263,30.8263,362700.0
2009-12-01 11:50:00,46.84,46.87,46.72,46.87,408200.0,30.8329,30.8526,30.7539,30.8526,408200.0
2009-12-01 12:00:00,46.86,47.07,46.86,47.05,191100.0,30.8461,30.9843,30.8461,30.9711,191100.0
2009-12-01 12:10:00,47.05,47.06,46.95,46.99,239000.0,30.9711,30.9777,30.9053,30.9316,239000.0
2009-12-01 12:20:00,46.99,47.02,46.9,46.92,107200.0,30.9316,30.9514,30.8724,30.8856,107200.0
2009-12-01 12:30:00,46.93,46.99,46.87,46.96,194400.0,30.8921,30.9316,30.8526,30.9119,194400.0
2009-12-01 12:40:00,46.96,46.96,46.92,46.93,116500.0,30.9119,30.9119,30.8856,30.8921,116500.0
2009-12-01 12:50:00,46.94,47.03,46.93,46.97,157200.0,30.8987,30.958,30.8921,30.9185,157200.0
2009-12-01 13:00:00,46.97,47.0,46.96,46.97,60000.0,30.9185,30.9382,30.9119,30.9185,60000.0
2009-12-01 13:10:00,46.97,47.05,46.96,47.04,84900.0,30.9185,30.9711,30.9119,30.9645,84900.0
2009-12-01 13:20:00,47.04,47.08,46.97,47.0,130800.0,30.9645,30.9909,30.9185,30.9382,130800.0
2009-12-01 13:30:00,47.01,47.07,47.0,47.02,119500.0,30.9448,30.9843,30.9382,30.9514,119500.0
2009-12-01 13:40:00,47.02,47.02,46.98,47.01,97000.0,30.9514,30.9514,30.925,30.9448,97000.0
2009-12-01 13:50:00,47.02,47.03,46.93,46.96,202100.0,30.9514,30.958,30.8921,30.9119,202100.0
2009-12-01 14:00:00,46.97,46.98,46.9,46.92,143300.0,30.9185,30.925,30.8724,30.8856,143300.0
2009-12-01 14:10:00,46.91,46.93,46.88,46.88,91900.0,30.879,30.8921,30.8592,30.8592,91900.0
2009-12-01 14:20:00,46.88,46.95,46.88,46.95,101200.0,30.8592,30.9053,30.8592,30.9053,101200.0
2009-12-01 14:30:00,46.95,46.96,46.89,46.9,125300.0,30.9053,30.9119,30.8658,30.8724,125300.0
2009-12-01 14:40:00,46.9,46.93,46.83,46.86,188700.0,30.8724,30.8921,30.8263,30.8461,188700.0
2009-12-01 14:50:00,46.87,46.91,46.82,46.87,211300.0,30.8526,30.879,30.8197,30.8526,211300.0
2009-12-01 15:00:00,46.88,46.9,46.8,46.89,290200.0,30.8592,30.8724,30.8066,30.8658,290200.0
2009-12-01 15:10:00,46.9,46.9,46.83,46.85,172900.0,30.8724,30.8724,30.8263,30.8395,172900.0
2009-12-01 15:20:00,46.86,46.9,46.81,46.82,281500.0,30.8461,30.8724,30.8131,30.8197,281500.0
2009-12-01 15:30:00,46.83,46.83,46.68,46.69,531700.0,30.8263,30.8263,30.7276,30.7342,531700.0
2009-12-01 15:40:00,46.68,46.79,46.64,46.77,415300.0,30.7276,30.8,30.7012,30.7868,415300.0
2009-12-01 15:50:00,46.78,46.82,46.72,46.78,506500.0,30.7934,30.8197,30.7539,30.7934,506500.0
2009-12-02 09:30:00,46.75,47.24,46.67,47.1,534100.0,30.7736,31.0962,30.721,31.004,534100.0
2009-12-02 09:40:00,47.1,47.21,46.82,47.04,416900.0,31.004,31.0764,30.8197,30.9645,416900.0
2009-12-02 09:50:00,47.02,47.14,47.0,47.05,192600.0,30.9514,31.0304,30.9382,30.9711,192600.0
2009-12-02 10:00:00,47.06,47.28,47.05,47.25,375800.0,30.9777,31.1225,30.9711,31.1028,375800.0
2009-12-02 10:10:00,47.26,47.59,47.26,47.5,351700.0,31.1094,31.3266,31.1094,31.2673,351700.0
2009-12-02 10:20:00,47.5,47.64,47.5,47.6,182200.0,31.2673,31.3595,31.2673,31.3332,182200.0
2009-12-02 10:30:00,47.6,47.64,47.48,47.5,264300.0,31.3332,31.3595,31.2542,31.2673,264300.0
2009-12-02 10:40:00,47.5,47.6,47.46,47.6,278000.0,31.2673,31.3332,31.241,31.3332,278000.0
2009-12-02 10:50:00,47.61,47.72,47.61,47.7,126800.0,31.3398,31.4122,31.3398,31.399,126800.0
2009-12-02 11:00:00,47.7,47.73,47.5,47.51,194700.0,31.399,31.4187,31.2673,31.2739,194700.0
2009-12-02 11:10:00,47.52,47.54,47.38,47.41,156000.0,31.2805,31.2937,31.1884,31.2081,156000.0
2009-12-02 11:20:00,47.43,47.53,47.39,47.49,151600.0,31.2213,31.2871,31.1949,31.2608,151600.0
2009-12-02 11:30:00,47.49,47.53,47.46,47.5,129900.0,31.2608,31.2871,31.241,31.2673,129900.0
2009-12-02 11:40:00,47.5,47.53,47.48,47.51,90400.0,31.2673,31.2871,31.2542,31.2739,90400.0
2009-12-02 11:50:00,47.51,47.56,47.44,47.45,244700.0,31.2739,31.3068,31.2278,31.2344,244700.0
2009-12-02 12:00:00,47.44,47.48,47.41,47.46,157000.0,31.2278,31.2542,31.2081,31.241,157000.0
2009-12-02 12:10:00,47.46,47.47,47.22,47.27,189500.0,31.241,31.2476,31.083,31.1159,189500.0
2009-12-02 12:20:00,47.28,47.29,47.12,47.22,200700.0,31.1225,31.1291,31.0172,31.083,200700.0
2009-12-02 12:30:00,47.25,47.38,47.21,47.33,96400.0,31.1028,31.1884,31.0764,31.1554,96400.0
2009-12-02 12:40:00,47.32,47.41,47.31,47.4,86400.0,31.1489,31.2081,31.1423,31.2015,86400.0
2009-12-02 12:50:00,47.4,47.42,47.33,47.39,103800.0,31.2015,31.2147,31.1554,31.1949,103800.0
2009-12-02 13:00:00,47.39,47.44,47.36,47.43,95400.0,31.1949,31.2278,31.1752,31.2213,95400.0
2009-12-02 13:10:00,47.44,47.49,47.43,47.43,175800.0,31.2278,31.2608,31.2213,31.2213,175800.0
2009-12-02 13:20:00,47.43,47.46,47.37,47.44,125900.0,31.2213,31.241,31.1818,31.2278,125900.0
2009-12-02 13:30:00,47.45,47.52,47.44,47.46,237500.0,31.2344,31.2805,31.2278,31.241,237500.0
2009-12-02 13:40:00,47.46,47.59,47.43,47.57,186400.0,31.241,31.3266,31.2213,31.3134,186400.0
2009-12-02 13:50:00,47.57,47.66,47.57,47.65,153200.0,31.3134,31.3727,31.3134,31.3661,153200.0
2009-12-02 14:00:00,47.65,47.72,47.63,47.66,262400.0,31.3661,31.4122,31.3529,31.3727,262400.0
2009-12-02 14:10:00,47.66,47.67,47.54,47.57,210400.0,31.3727,31.3792,31.2937,31.3134,210400.0
2009-12-02 14:20:00,47.56,47.62,47.49,47.61,194900.0,31.3068,31.3463,31.2608,31.3398,194900.0
2009-12-02 14:30:00,47.6,47.7,47.59,47.64,166400.0,31.3332,31.399,31.3266,31.3595,166400.0
2009-12-02 14:40:00,47.64,47.65,47.54,47.62,117000.0,31.3595,31.3661,31.2937,31.3463,117000.0
2009-12-02 14:50:00,47.62,47.69,47.61,47.67,155300.0,31.3463,31.3924,31.3398,31.3792,155300.0
2009-12-02 15:00:00,47.67,47.69,47.53,47.56,241300.0,31.3792,31.3924,31.2871,31.3068,241300.0
2009-12-02 15:10:00,47.55,47.6,47.52,47.6,237300.0,31.3003,31.3332,31.2805,31.3332,237300.0
2009-12-02 15:20:00,47.6,47.71,47.59,47.65,377100.0,31.3332,31.4056,31.3266,31.3661,377100.0
2009-12-02 15:30:00,47.65,47.74,47.65,47.73,453000.0,31.3661,31.4253,31.3661,31.4187,453000.0
2009-12-02 15:40:00,47.72,47.79,47.67,47.71,803500.0,31.4122,31.4582,31.3792,31.4056,803500.0
2009-12-02 15:50:00,47.71,47.73,47.65,47.7,893200.0,31.4056,31.4187,31.3661,31.399,893200.0
2009-12-03 09:30:00,47.08,47.25,46.56,46.8,714000.0,30.9909,31.1028,30.6486,30.8066,714000.0
2009-12-03 09:40:00,46.79,46.87,46.56,46.67,657900.0,30.8,30.8526,30.6486,30.721,657900.0
2009-12-03 09:50:00,46.67,46.7,46.44,46.47,775500.0,30.721,30.7407,30.5696,30.5893,775500.0
2009-12-03 10:00:00,46.47,46.47,46.3,46.41,595000.0,30.5893,30.5893,30.4774,30.5498,595000.0
2009-12-03 10:10:00,46.41,46.49,46.3,46.33,527600.0,30.5498,30.6025,30.4774,30.4972,527600.0
2009-12-03 10:20:00,46.33,46.37,46.12,46.35,541100.0,30.4972,30.5235,30.3589,30.5103,541100.0
2009-12-03 10:30:00,46.35,46.36,46.06,46.06,319700.0,30.5103,30.5169,30.3195,30.3195,319700.0
2009-12-03 10:40:00,46.05,46.39,46.05,46.35,318100.0,30.3129,30.5367,30.3129,30.5103,318100.0
2009-12-03 10:50:00,46.34,46.46,46.21,46.31,320200.0,30.5038,30.5828,30.4182,30.484,320200.0
2009-12-03 11:00:00,46.3,46.4,46.29,46.38,272900.0,30.4774,30.5433,30.4708,30.5301,272900.0
2009-12-03 11:10:00,46.39,46.48,46.31,46.36,228300.0,30.5367,30.5959,30.484,30.5169,228300.0
2009-12-03 11:20:00,46.35,46.36,46.25,46.29,282300.0,30.5103,30.5169,30.4445,30.4708,282300.0
2009-12-03 11:30:00,46.29,46.35,46.23,46.29,394500.0,30.4708,30.5103,30.4314,30.4708,394500.0
2009-12-03 11:40:00,46.28,46.35,46.27,46.27,86500.0,30.4643,30.5103,30.4577,30.4577,86500.0
2009-12-03 11:50:00,46.28,46.35,46.25,46.3,186700.0,30.4643,30.5103,30.4445,30.4774,186700.0
2009-12-03 12:00:00,46.31,46.31,46.21,46.26,164500.0,30.484,30.484,30.4182,30.4511,164500.0
2009-12-03 12:10:00,46.26,46.35,46.21,46.33,241400.0,30.4511,30.5103,30.4182,30.4972,241400.0
2009-12-03 12:20:00,46.33,46.41,46.3,46.37,191500.0,30.4972,30.5498,30.4774,30.5235,191500.0
2009-12-03 12:30:00,46.37,46.42,46.31,46.38,190100.0,30.5235,30.5564,30.484,30.5301,190100.0
2009-12-03 12:40:00,46.38,46.42,46.38,46.41,116400.0,30.5301,30.5564,30.5301,30.5498,116400.0
2009-12-03 12:50:00,46.42,46.43,46.38,46.39,146200.0,30.5564,30.563,30.5301,30.5367,146200.0
2009-12-03 13:00:00,46.39,46.4,46.3,46.34,154300.0,30.5367,30.5433,30.4774,30.5038,154300.0
2009-12-03 13:10:00,46.34,46.35,46.31,46.35,157300.0,30.5038,30.5103,30.484,30.5103,157300.0
2009-12-03 13:20:00,46.35,46.37,46.32,46.37,146900.0,30.5103,30.5235,30.4906,30.5235,146900.0
2009-12-03 13:30:00,46.37,46.45,46.34,46.43,138200.0,30.5235,30.5762,30.5038,30.563,138200.0
2009-12-03 13:40:00,46.43,46.47,46.4,46.42,131700.0,30.563,30.5893,30.5433,30.5564,131700.0
2009-12-03 13:50:00,46.42,46.43,46.35,46.35,190600.0,30.5564,30.563,30.5103,30.5103,190600.0
2009-12-03 14:00:00,46.36,46.37,46.32,46.33,222200.0,30.5169,30.5235,30.4906,30.4972,222200.0
2009-12-03 14:10:00,46.34,46.4,46.29,46.31,342300.0,30.5038,30.5433,30.4708,30.484,342300.0
2009-12-03 14:20:00,46.31,46.33,46.27,46.27,205300.0,30.484,30.4972,30.4577,30.4577,205300.0
2009-12-03 14:30:00,46.27,46.4,46.27,46.37,201100.0,30.4577,30.5433,30.4577,30.5235,201100.0
2009-12-03 14:40:00,46.37,46.4,46.33,46.4,360800.0,30.5235,30.5433,30.4972,30.5433,360800.0
2009-12-03 14:50:00,46.4,46.46,46.37,46.45,305400.0,30.5433,30.5828,30.5235,30.5762,305400.0
2009-12-03 15:00:00,46.46,46.48,46.41,46.44,275200.0,30.5828,30.5959,30.5498,30.5696,275200.0
2009-12-03 15:10:00,46.44,46.5,46.42,46.49,195400.0,30.5696,30.6091,30.5564,30.6025,195400.0
2009-12-03 15:20:00,46.49,46.49,46.41,46.44,543700.0,30.6025,30.6025,30.5498,30.5696,543700.0
2009-12-03 15:30:00,46.44,46.44,46.37,46.38,484500.0,30.5696,30.5696,30.5235,30.5301,484500.0
2009-12-03 15:40:00,46.38,46.4,46.34,46.35,897900.0,30.5301,30.5433,30.5038,30.5103,897900.0
2009-12-03 15:50:00,46.34,46.37,46.22,46.34,1539200.0,30.5038,30.5235,30.4248,30.5038,1539200.0
2009-12-04 09:30:00,47.0,47.19,46.65,46.88,586500.0,30.9382,31.0633,30.7078,30.8592,586500.0
2009-12-04 09:40:00,46.89,47.0,46.78,46.9,355800.0,30.8658,30.9382,30.7934,30.8724,355800.0
2009-12-04 09:50:00,46.89,46.92,46.65,46.72,310700.0,30.8658,30.8856,30.7078,30.7539,310700.0
2009-12-04 10:00:00,46.72,46.76,46.48,46.54,698700.0,30.7539,30.7802,30.5959,30.6354,698700.0
2009-12-04 10:10:00,46.54,46.56,46.28,46.31,606600.0,30.6354,30.6486,30.4643,30.484,606600.0
2009-12-04 10:20:00,46.3,46.31,46.2,46.26,450700.0,30.4774,30.484,30.4116,30.4511,450700.0
2009-12-04 10:30:00,46.27,46.43,46.25,46.39,313600.0,30.4577,30.563,30.4445,30.5367,313600.0
2009-12-04 10:40:00,46.4,46.4,46.14,46.14,322900.0,30.5433,30.5433,30.3721,30.3721,322900.0
2009-12-04 10:50:00,46.15,46.18,45.73,45.79,828100.0,30.3787,30.3984,30.1022,30.1417,828100.0
2009-12-04 11:00:00,45.79,45.8,45.56,45.63,565000.0,30.1417,30.1483,29.9903,30.0364,565000.0
2009-12-04 11:10:00,45.63,45.66,45.54,45.55,372100.0,30.0364,30.0561,29.9772,29.9837,372100.0
2009-12-04 11:20:00,45.55,45.57,45.28,45.28,414000.0,29.9837,29.9969,29.806,29.806,414000.0
2009-12-04 11:30:00,45.29,45.51,45.2,45.42,637600.0,29.8126,29.9574,29.7533,29.8982,637600.0
2009-12-04 11:40:00,45.42,45.42,45.17,45.21,727000.0,29.8982,29.8982,29.7336,29.7599,727000.0
2009-12-04 11:50:00,45.2,45.52,45.17,45.52,516300.0,29.7533,29.964,29.7336,29.964,516300.0
2009-12-04 12:00:00,45.51,45.57,45.33,45.55,373200.0,29.9574,29.9969,29.8389,29.9837,373200.0
2009-12-04 12:10:00,45.55,45.65,45.5,45.6,293000.0,29.9837,30.0496,29.9508,30.0167,293000.0
2009-12-04 12:20:00,45.6,45.73,45.57,45.69,299700.0,30.0167,30.1022,29.9969,30.0759,299700.0
2009-12-04 12:30:00,45.7,45.85,45.7,45.81,240300.0,30.0825,30.1812,30.0825,30.1549,240300.0
2009-12-04 12:40:00,45.82,45.98,45.81,45.92,165100.0,30.1615,30.2668,30.1549,30.2273,165100.0
2009-12-04 12:50:00,45.93,46.12,45.92,46.05,299700.0,30.2339,30.3589,30.2273,30.3129,299700.0
2009-12-04 13:00:00,46.05,46.17,46.04,46.11,192300.0,30.3129,30.3919,30.3063,30.3524,192300.0
2009-12-04 13:10:00,46.11,46.14,45.98,45.99,218000.0,30.3524,30.3721,30.2668,30.2734,218000.0
2009-12-04 13:20:00,45.99,46.0,45.93,45.93,280000.0,30.2734,30.28,30.2339,30.2339,280000.0
2009-12-04 13:30:00,45.93,45.97,45.88,45.91,331800.0,30.2339,30.2602,30.201,30.2207,331800.0
2009-12-04 13:40:00,45.9,45.97,45.85,45.87,185900.0,30.2141,30.2602,30.1812,30.1944,185900.0
2009-12-04 13:50:00,45.88,46.05,45.63,45.93,831500.0,30.201,30.3129,30.0364,30.2339,831500.0
2009-12-04 14:00:00,45.93,46.0,45.55,45.6,668700.0,30.2339,30.28,29.9837,30.0167,668700.0
2009-12-04 14:10:00,45.6,45.75,45.55,45.7,291000.0,30.0167,30.1154,29.9837,30.0825,291000.0
2009-12-04 14:20:00,45.71,45.74,45.57,45.71,236300.0,30.0891,30.1088,29.9969,30.0891,236300.0
2009-12-04 14:30:00,45.72,45.92,45.72,45.91,348600.0,30.0956,30.2273,30.0956,30.2207,348600.0
2009-12-04 14:40:00,45.9,45.91,45.68,45.72,186300.0,30.2141,30.2207,30.0693,30.0956,186300.0
2009-12-04 14:50:00,45.71,45.73,45.66,45.69,251500.0,30.0891,30.1022,30.0561,30.0759,251500.0
2009-12-04 15:00:00,45.69,45.82,45.67,45.7,391500.0,30.0759,30.1615,30.0627,30.0825,391500.0
2009-12-04 15:10:00,45.71,45.8,45.62,45.68,276000.0,30.0891,30.1483,30.0298,30.0693,276000.0
2009-12-04 15:20:00,45.68,45.75,45.67,45.71,540000.0,30.0693,30.1154,30.0627,30.0891,540000.0
2009-12-04 15:30:00,45.71,45.77,45.66,45.68,469000.0,30.0891,30.1286,30.0561,30.0693,469000.0
2009-12-04 15:40:00,45.69,45.7,45.65,45.67,708400.0,30.0759,30.0825,30.0496,30.0627,708400.0
2009-12-04 15:50:00,45.66,45.67,45.54,45.64,1146300.0,30.0561,30.0627,29.9772,30.043,1146300.0
2009-12-07 09:30:00,45.83,46.1,45.64,45.95,432100.0,30.1681,30.3458,30.043,30.247,432100.0
2009-12-07 09:40:00,45.94,46.06,45.89,46.0,370700.0,30.2405,30.3195,30.2075,30.28,370700.0
2009-12-07 09:50:00,46.0,46.01,45.86,45.86,238400.0,30.28,30.2865,30.1878,30.1878,238400.0
2009-12-07 10:00:00,45.86,46.04,45.82,45.97,189000.0,30.1878,30.3063,30.1615,30.2602,189000.0
2009-12-07 10:10:00,45.98,46.08,45.95,46.04,185500.0,30.2668,30.3326,30.247,30.3063,185500.0
2009-12-07 10:20:00,46.05,46.13,45.97,46.06,246900.0,30.3129,30.3655,30.2602,30.3195,246900.0
2009-12-07 10:30:00,46.07,46.17,45.99,46.09,290300.0,30.326,30.3919,30.2734,30.3392,290300.0
2009-12-07 10:40:00,46.08,46.12,46.01,46.1,146600.0,30.3326,30.3589,30.2865,30.3458,146600.0
2009-12-07 10:50:00,46.1,46.26,46.1,46.26,165600.0,30.3458,30.4511,30.3458,30.4511,165600.0
2009-12-07 11:00:00,46.26,46.26,46.17,46.19,170500.0,30.4511,30.4511,30.3919,30.405,170500.0
2009-12-07 11:10:00,46.18,46.25,46.17,46.23,152600.0,30.3984,30.4445,30.3919,30.4314,152600.0
2009-12-07 11:20:00,46.24,46.24,46.15,46.18,111400.0,30.4379,30.4379,30.3787,30.3984,111400.0
2009-12-07 11:30:00,46.18,46.26,46.16,46.21,123000.0,30.3984,30.4511,30.3853,30.4182,123000.0
2009-12-07 11:40:00,46.21,46.25,46.21,46.24,134700.0,30.4182,30.4445,30.4182,30.4379,134700.0
2009-12-07 11:50:00,46.25,46.27,46.22,46.27,160000.0,30.4445,30.4577,30.4248,30.4577,160000.0
2009-12-07 12:00:00,46.27,46.3,46.24,46.3,129100.0,30.4577,30.4774,30.4379,30.4774,129100.0
2009-12-07 12:10:00,46.3,46.32,46.24,46.29,156700.0,30.4774,30.4906,30.4379,30.4708,156700.0
2009-12-07 12:20:00,46.29,46.3,46.23,46.28,122200.0,30.4708,30.4774,30.4314,30.4643,122200.0
2009-12-07 12:30:00,46.28,46.31,46.15,46.15,338300.0,30.4643,30.484,30.3787,30.3787,338300.0
2009-12-07 12:40:00,46.16,46.23,46.07,46.22,259600.0,30.3853,30.4314,30.326,30.4248,259600.0
2009-12-07 12:50:00,46.22,46.33,46.22,46.31,127600.0,30.4248,30.4972,30.4248,30.484,127600.0
2009-12-07 13:00:00,46.31,46.38,46.3,46.3,104200.0,30.484,30.5301,30.4774,30.4774,104200.0
2009-12-07 13:10:00,46.31,46.45,46.3,46.41,129000.0,30.484,30.5762,30.4774,30.5498,129000.0
2009-12-07 13:20:00,46.4,46.45,46.32,46.34,135900.0,30.5433,30.5762,30.4906,30.5038,135900.0
2009-12-07 13:30:00,46.35,46.38,46.27,46.33,194200.0,30.5103,30.5301,30.4577,30.4972,194200.0
2009-12-07 13:40:00,46.33,46.36,46.26,46.3,235600.0,30.4972,30.5169,30.4511,30.4774,235600.0
2009-12-07 13:50:00,46.29,46.31,46.23,46.25,170500.0,30.4708,30.484,30.4314,30.4445,170500.0
2009-12-07 14:00:00,46.25,46.31,46.23,46.3,170500.0,30.4445,30.484,30.4314,30.4774,170500.0
2009-12-07 14:10:00,46.29,46.31,46.23,46.25,156700.0,30.4708,30.484,30.4314,30.4445,156700.0
2009-12-07 14:20:00,46.25,46.3,46.24,46.28,176800.0,30.4445,30.4774,30.4379,30.4643,176800.0
2009-12-07 14:30:00,46.28,46.29,46.11,46.2,199600.0,30.4643,30.4708,30.3524,30.4116,199600.0
2009-12-07 14:40:00,46.2,46.21,45.88,46.12,203000.0,30.4116,30.4182,30.201,30.3589,203000.0
2009-12-07 14:50:00,46.12,46.15,46.06,46.12,182300.0,30.3589,30.3787,30.3195,30.3589,182300.0
2009-12-07 15:00:00,46.12,46.34,46.05,46.34,225200.0,30.3589,30.5038,30.3129,30.5038,225200.0
2009-12-07 15:10:00,46.33,46.37,46.29,46.29,209800.0,30.4972,30.5235,30.4708,30.4708,209800.0
2009-12-07 15:20:00,46.3,46.32,46.22,46.31,196300.0,30.4774,30.4906,30.4248,30.484,196300.0
2009-12-07 15:30:00,46.32,46.43,46.31,46.41,255900.0,30.4906,30.563,30.484,30.5498,255900.0
2009-12-07 15:40:00,46.41,46.5,46.39,46.44,455500.0,30.5498,30.6091,30.5367,30.5696,455500.0
2009-12-07 15:50:00,46.44,46.44,46.34,46.35,553800.0,30.5696,30.5696,30.5038,30.5103,553800.0
2009-12-08 09:30:00,46.1,46.2,45.58,45.75,275200.0,30.3458,30.4116,30.0035,30.1154,275200.0
2009-12-08 09:40:00,45.76,45.77,45.49,45.53,409900.0,30.122,30.1286,29.9442,29.9706,409900.0
2009-12-08 09:50:00,45.54,45.6,45.48,45.53,262400.0,29.9772,30.0167,29.9377,29.9706,262400.0
2009-12-08 10:00:00,45.54,45.66,45.49,45.53,260300.0,29.9772,30.0561,29.9442,29.9706,260300.0
2009-12-08 10:10:00,45.53,45.61,45.42,45.6,258400.0,29.9706,30.0232,29.8982,30.0167,258400.0
2009-12-08 10:20:00,45.6,45.7,45.43,45.5,201000.0,30.0167,30.0825,29.9047,29.9508,201000.0
2009-12-08 10:30:00,45.5,45.74,45.49,45.68,202300.0,29.9508,30.1088,29.9442,30.0693,202300.0
2009-12-08 10:40:00,45.68,45.75,45.61,45.63,111300.0,30.0693,30.1154,30.0232,30.0364,111300.0
2009-12-08 10:50:00,45.64,45.68,45.54,45.64,191200.0,30.043,30.0693,29.9772,30.043,191200.0
2009-12-08 11:00:00,45.63,45.64,45.55,45.62,104900.0,30.0364,30.043,29.9837,30.0298,104900.0
2009-12-08 11:10:00,45.6,45.67,45.58,45.59,88600.0,30.0167,30.0627,30.0035,30.0101,88600.0
2009-12-08 11:20:00,45.6,45.85,45.6,45.78,127300.0,30.0167,30.1812,30.0167,30.1351,127300.0
2009-12-08 11:30:00,45.78,45.88,45.76,45.87,170800.0,30.1351,30.201,30.122,30.1944,170800.0
2009-12-08 11:40:00,45.87,46.01,45.87,45.92,113800.0,30.1944,30.2865,30.1944,30.2273,113800.0
2009-12-08 11:50:00,45.91,45.94,45.77,45.82,87800.0,30.2207,30.2405,30.1286,30.1615,87800.0
2009-12-08 12:00:00,45.81,45.87,45.79,45.8,60900.0,30.1549,30.1944,30.1417,30.1483,60900.0
2009-12-08 12:10:00,45.8,45.83,45.77,45.83,137100.0,30.1483,30.1681,30.1286,30.1681,137100.0
2009-12-08 12:20:00,45.82,45.92,45.72,45.76,129400.0,30.1615,30.2273,30.0956,30.122,129400.0
2009-12-08 12:30:00,45.77,45.79,45.71,45.76,33200.0,30.1286,30.1417,30.0891,30.122,33200.0
2009-12-08 12:40:00,45.77,45.89,45.76,45.87,51100.0,30.1286,30.2075,30.122,30.1944,51100.0
2009-12-08 12:50:00,45.88,45.88,45.72,45.88,90500.0,30.201,30.201,30.0956,30.201,90500.0
2009-12-08 13:00:00,45.87,45.9,45.8,45.81,83500.0,30.1944,30.2141,30.1483,30.1549,83500.0
2009-12-08 13:10:00,45.8,45.84,45.75,45.84,92100.0,30.1483,30.1746,30.1154,30.1746,92100.0
2009-12-08 13:20:00,45.83,45.9,45.8,45.81,119900.0,30.1681,30.2141,30.1483,30.1549,119900.0
2009-12-08 13:30:00,45.82,45.93,45.8,45.9,100800.0,30.1615,30.2339,30.1483,30.2141,100800.0
2009-12-08 13:40:00,45.89,46.0,45.88,45.98,101400.0,30.2075,30.28,30.201,30.2668,101400.0
2009-12-08 13:50:00,45.98,46.03,45.91,46.01,88000.0,30.2668,30.2997,30.2207,30.2865,88000.0
2009-12-08 14:00:00,46.0,46.05,45.91,46.03,107400.0,30.28,30.3129,30.2207,30.2997,107400.0
2009-12-08 14:10:00,46.02,46.08,45.94,46.01,97400.0,30.2931,30.3326,30.2405,30.2865,97400.0
2009-12-08 14:20:00,46.01,46.03,45.89,45.96,104000.0,30.2865,30.2997,30.2075,30.2536,104000.0
2009-12-08 14:30:00,45.96,46.03,45.89,45.98,95800.0,30.2536,30.2997,30.2075,30.2668,95800.0
2009-12-08 14:40:00,45.99,46.0,45.93,45.96,65900.0,30.2734,30.28,30.2339,30.2536,65900.0
2009-12-08 14:50:00,45.97,45.98,45.8,45.85,128600.0,30.2602,30.2668,30.1483,30.1812,128600.0
2009-12-08 15:00:00,45.86,45.94,45.83,45.94,132100.0,30.1878,30.2405,30.1681,30.2405,132100.0
2009-12-08 15:10:00,45.94,45.98,45.9,45.92,144800.0,30.2405,30.2668,30.2141,30.2273,144800.0
2009-12-08 15:20:00,45.93,46.02,45.86,46.0,127200.0,30.2339,30.2931,30.1878,30.28,127200.0
2009-12-08 15:30:00,45.99,46.03,45.88,45.9,189900.0,30.2734,30.2997,30.201,30.2141,189900.0
2009-12-08 15:40:00,45.9,45.93,45.87,45.88,234500.0,30.2141,30.2339,30.1944,30.201,234500.0
2009-12-08 15:50:00,45.88,45.89,45.81,45.82,478300.0,30.201,30.2075,30.1549,30.1615,478300.0
2009-12-09 09:30:00,45.7,45.73,45.26,45.33,279000.0,30.0825,30.1022,29.7928,29.8389,279000.0
2009-12-09 09:40:00,45.32,45.4,45.11,45.23,202800.0,29.8323,29.885,29.6941,29.7731,202800.0
2009-12-09 09:50:00,45.22,45.46,45.19,45.38,136100.0,29.7665,29.9245,29.7468,29.8718,136100.0
2009-12-09 10:00:00,45.39,45.46,45.34,45.36,89800.0,29.8784,29.9245,29.8455,29.8587,89800.0
2009-12-09 10:10:00,45.38,45.38,45.22,45.25,99700.0,29.8718,29.8718,29.7665,29.7863,99700.0
2009-12-09 10:20:00,45.25,45.34,45.19,45.33,101500.0,29.7863,29.8455,29.7468,29.8389,101500.0
2009-12-09 10:30:00,45.33,45.38,45.17,45.18,196500.0,29.8389,29.8718,29.7336,29.7402,196500.0
2009-12-09 10:40:00,45.19,45.33,45.15,45.33,166100.0,29.7468,29.8389,29.7204,29.8389,166100.0
2009-12-09 10:50:00,45.32,45.42,45.25,45.26,90200.0,29.8323,29.8982,29.7863,29.7928,90200.0
2009-12-09 11:00:00,45.26,45.3,45.2,45.24,89200.0,29.7928,29.8192,29.7533,29.7797,89200.0
2009-12-09 11:10:00,45.24,45.38,45.24,45.32,174600.0,29.7797,29.8718,29.7797,29.8323,174600.0
2009-12-09 11:20:00,45.32,45.39,45.31,45.35,83200.0,29.8323,29.8784,29.8258,29.8521,83200.0
2009-12-09 11:30:00,45.36,45.4,45.31,45.33,99000.0,29.8587,29.885,29.8258,29.8389,99000.0
2009-12-09 11:40:00,45.33,45.36,45.31,45.35,61900.0,29.8389,29.8587,29.8258,29.8521,61900.0
2009-12-09 11:50:00,45.35,45.36,45.33,45.34,99100.0,29.8521,29.8587,29.8389,29.8455,99100.0
2009-12-09 12:00:00,45.34,45.35,45.31,45.34,73600.0,29.8455,29.8521,29.8258,29.8455,73600.0
2009-12-09 12:10:00,45.35,45.35,45.31,45.33,89000.0,29.8521,29.8521,29.8258,29.8389,89000.0
2009-12-09 12:20:00,45.33,45.35,45.27,45.35,153800.0,29.8389,29.8521,29.7994,29.8521,153800.0
2009-12-09 12:30:00,45.35,45.36,45.3,45.3,93700.0,29.8521,29.8587,29.8192,29.8192,93700.0
2009-12-09 12:40:00,45.31,45.35,45.29,45.34,67300.0,29.8258,29.8521,29.8126,29.8455,67300.0
2009-12-09 12:50:00,45.34,45.35,45.31,45.35,72700.0,29.8455,29.8521,29.8258,29.8521,72700.0
2009-12-09 13:00:00,45.35,45.35,45.28,45.35,113300.0,29.8521,29.8521,29.806,29.8521,113300.0
2009-12-09 13:10:00,45.35,45.4,45.3,45.31,120500.0,29.8521,29.885,29.8192,29.8258,120500.0
2009-12-09 13:20:00,45.31,45.32,45.27,45.3,79500.0,29.8258,29.8323,29.7994,29.8192,79500.0
2009-12-09 13:30:00,45.3,45.31,45.26,45.28,79300.0,29.8192,29.8258,29.7928,29.806,79300.0
2009-12-09 13:40:00,45.29,45.34,45.23,45.27,109200.0,29.8126,29.8455,29.7731,29.7994,109200.0
2009-12-09 13:50:00,45.27,45.33,45.26,45.3,122000.0,29.7994,29.8389,29.7928,29.8192,122000.0
2009-12-09 14:00:00,45.3,45.32,45.24,45.31,161500.0,29.8192,29.8323,29.7797,29.8258,161500.0
2009-12-09 14:10:00,45.31,45.32,45.28,45.29,60900.0,29.8258,29.8323,29.806,29.8126,60900.0
2009-12-09 14:20:00,45.29,45.3,45.18,45.19,171700.0,29.8126,29.8192,29.7402,29.7468,171700.0
2009-12-09 14:30:00,45.19,45.3,45.19,45.26,154100.0,29.7468,29.8192,29.7468,29.7928,154100.0
2009-12-09 14:40:00,45.26,45.36,45.24,45.29,292300.0,29.7928,29.8587,29.7797,29.8126,292300.0
2009-12-09 14:50:00,45.3,45.32,45.24,45.25,197900.0,29.8192,29.8323,29.7797,29.7863,197900.0
2009-12-09 15:00:00,45.26,45.31,45.26,45.28,370300.0,29.7928,29.8258,29.7928,29.806,370300.0
2009-12-09 15:10:00,45.28,45.31,45.26,45.28,280200.0,29.806,29.8258,29.7928,29.806,280200.0
2009-12-09 15:20:00,45.28,45.33,45.27,45.27,282500.0,29.806,29.8389,29.7994,29.7994,282500.0
2009-12-09 15:30:00,45.28,45.3,45.26,45.29,251400.0,29.806,29.8192,29.7928,29.8126,251400.0
2009-12-09 15:40:00,45.29,45.3,45.28,45.3,248500.0,29.8126,29.8192,29.806,29.8192,248500.0
2009-12-09 15:50:00,45.3,45.3,45.28,45.3,507500.0,29.8192,29.8192,29.806,29.8192,507500.0
2009-12-10 09:30:00,45.54,45.81,45.34,45.61,420200.0,29.9772,30.1549,29.8455,30.0232,420200.0
2009-12-10 09:40:00,45.6,45.74,45.41,45.54,224800.0,30.0167,30.1088,29.8916,29.9772,224800.0
2009-12-10 09:50:00,45.55,45.6,45.4,45.4,182000.0,29.9837,30.0167,29.885,29.885,182000.0
2009-12-10 10:00:00,45.42,45.53,45.17,45.48,375900.0,29.8982,29.9706,29.7336,29.9377,375900.0
2009-12-10 10:10:00,45.48,45.63,45.46,45.55,319700.0,29.9377,30.0364,29.9245,29.9837,319700.0
2009-12-10 10:20:00,45.54,45.81,45.49,45.7,261700.0,29.9772,30.1549,29.9442,30.0825,261700.0
2009-12-10 10:30:00,45.69,45.73,45.6,45.65,260200.0,30.0759,30.1022,30.0167,30.0496,260200.0
2009-12-10 10:40:00,45.66,45.79,45.55,45.55,118400.0,30.0561,30.1417,29.9837,29.9837,118400.0
2009-12-10 10:50:00,45.56,45.65,45.56,45.62,154700.0,29.9903,30.0496,29.9903,30.0298,154700.0
2009-12-10 11:00:00,45.61,45.67,45.55,45.57,146500.0,30.0232,30.0627,29.9837,29.9969,146500.0
2009-12-10 11:10:00,45.56,45.64,45.55,45.6,120400.0,29.9903,30.043,29.9837,30.0167,120400.0
2009-12-10 11:20:00,45.61,45.64,45.51,45.64,179900.0,30.0232,30.043,29.9574,30.043,179900.0
2009-12-10 11:30:00,45.64,45.78,45.63,45.71,221100.0,30.043,30.1351,30.0364,30.0891,221100.0
2009-12-10 11:40:00,45.71,45.77,45.61,45.77,130400.0,30.0891,30.1286,30.0232,30.1286,130400.0
2009-12-10 11:50:00,45.77,45.86,45.73,45.83,135800.0,30.1286,30.1878,30.1022,30.1681,135800.0
2009-12-10 12:00:00,45.81,45.85,45.75,45.77,107700.0,30.1549,30.1812,30.1154,30.1286,107700.0
2009-12-10 12:10:00,45.76,45.78,45.64,45.67,75200.0,30.122,30.1351,30.043,30.0627,75200.0
2009-12-10 12:20:00,45.68,45.68,45.59,45.61,73200.0,30.0693,30.0693,30.0101,30.0232,73200.0
2009-12-10 12:30:00,45.61,45.71,45.55,45.7,79300.0,30.0232,30.0891,29.9837,30.0825,79300.0
2009-12-10 12:40:00,45.7,45.75,45.66,45.68,66600.0,30.0825,30.1154,30.0561,30.0693,66600.0
2009-12-10 12:50:00,45.68,45.83,45.67,45.83,120600.0,30.0693,30.1681,30.0627,30.1681,120600.0
2009-12-10 13:00:00,45.83,45.84,45.76,45.81,158000.0,30.1681,30.1746,30.122,30.1549,158000.0
2009-12-10 13:10:00,45.8,45.81,45.75,45.78,195700.0,30.1483,30.1549,30.1154,30.1351,195700.0
2009-12-10 13:20:00,45.78,45.84,45.72,45.77,231000.0,30.1351,30.1746,30.0956,30.1286,231000.0
2009-12-10 13:30:00,45.78,45.85,45.76,45.83,66000.0,30.1351,30.1812,30.122,30.1681,66000.0
2009-12-10 13:40:00,45.84,45.87,45.82,45.87,136600.0,30.1746,30.1944,30.1615,30.1944,136600.0
2009-12-10 13:50:00,45.86,45.92,45.82,45.9,87700.0,30.1878,30.2273,30.1615,30.2141,87700.0
2009-12-10 14:00:00,45.9,45.95,45.89,45.9,121900.0,30.2141,30.247,30.2075,30.2141,121900.0
2009-12-10 14:10:00,45.9,45.96,45.87,45.95,105000.0,30.2141,30.2536,30.1944,30.247,105000.0
2009-12-10 14:20:00,45.95,46.04,45.9,46.04,198400.0,30.247,30.3063,30.2141,30.3063,198400.0
2009-12-10 14:30:00,46.04,46.17,45.99,46.02,439600.0,30.3063,30.3919,30.2734,30.2931,439600.0
2009-12-10 14:40:00,46.02,46.03,45.96,45.97,109900.0,30.2931,30.2997,30.2536,30.2602,109900.0
2009-12-10 14:50:00,45.96,46.0,45.93,45.94,139800.0,30.2536,30.28,30.2339,30.2405,139800.0
2009-12-10 15:00:00,45.95,45.95,45.87,45.88,181500.0,30.247,30.247,30.1944,30.201,181500.0
2009-12-10 15:10:00,45.89,45.97,45.89,45.92,129300.0,30.2075,30.2602,30.2075,30.2273,129300.0
2009-12-10 15:20:00,45.93,45.93,45.82,45.83,324400.0,30.2339,30.2339,30.1615,30.1681,324400.0
2009-12-10 15:30:00,45.83,45.91,45.8,45.91,229800.0,30.1681,30.2207,30.1483,30.2207,229800.0
2009-12-10 15:40:00,45.91,45.98,45.9,45.97,230900.0,30.2207,30.2668,30.2141,30.2602,230900.0
2009-12-10 15:50:00,45.98,45.98,45.9,45.97,531600.0,30.2668,30.2668,30.2141,30.2602,531600.0
2009-12-11 09:30:00,45.95,46.62,45.92,46.43,478700.0,30.247,30.6881,30.2273,30.563,478700.0
2009-12-11 09:40:00,46.44,46.49,46.2,46.27,174900.0,30.5696,30.6025,30.4116,30.4577,174900.0
2009-12-11 09:50:00,46.27,46.74,46.15,46.73,411500.0,30.4577,30.7671,30.3787,30.7605,411500.0
2009-12-11 10:00:00,46.74,46.74,46.49,46.54,239900.0,30.7671,30.7671,30.6025,30.6354,239900.0
2009-12-11 10:10:00,46.53,46.7,46.44,46.68,232900.0,30.6288,30.7407,30.5696,30.7276,232900.0
2009-12-11 10:20:00,46.68,46.73,46.62,46.71,117000.0,30.7276,30.7605,30.6881,30.7473,117000.0
2009-12-11 10:30:00,46.71,46.74,46.61,46.64,184100.0,30.7473,30.7671,30.6815,30.7012,184100.0
2009-12-11 10:40:00,46.64,46.71,46.62,46.71,117300.0,30.7012,30.7473,30.6881,30.7473,117300.0
2009-12-11 10:50:00,46.71,46.81,46.68,46.79,141700.0,30.7473,30.8131,30.7276,30.8,141700.0
2009-12-11 11:00:00,46.78,46.79,46.58,46.59,151700.0,30.7934,30.8,30.6617,30.6683,151700.0
2009-12-11 11:10:00,46.59,46.7,46.59,46.64,126300.0,30.6683,30.7407,30.6683,30.7012,126300.0
2009-12-11 11:20:00,46.64,46.64,46.5,46.57,131400.0,30.7012,30.7012,30.6091,30.6552,131400.0
2009-12-11 11:30:00,46.56,46.7,46.51,46.69,134200.0,30.6486,30.7407,30.6157,30.7342,134200.0
2009-12-11 11:40:00,46.69,46.72,46.57,46.62,196500.0,30.7342,30.7539,30.6552,30.6881,196500.0
2009-12-11 11:50:00,46.62,46.76,46.58,46.75,91300.0,30.6881,30.7802,30.6617,30.7736,91300.0
2009-12-11 12:00:00,46.75,46.77,46.61,46.61,100600.0,30.7736,30.7868,30.6815,30.6815,100600.0
2009-12-11 12:10:00,46.6,46.67,46.56,46.6,84300.0,30.6749,30.721,30.6486,30.6749,84300.0
2009-12-11 12:20:00,46.6,46.63,46.54,46.56,61900.0,30.6749,30.6947,30.6354,30.6486,61900.0
2009-12-11 12:30:00,46.56,46.62,46.55,46.6,79800.0,30.6486,30.6881,30.642,30.6749,79800.0
2009-12-11 12:40:00,46.59,46.63,46.56,46.6,58000.0,30.6683,30.6947,30.6486,30.6749,58000.0
2009-12-11 12:50:00,46.59,46.75,46.59,46.75,98800.0,30.6683,30.7736,30.6683,30.7736,98800.0
2009-12-11 13:00:00,46.75,46.8,46.74,46.78,129400.0,30.7736,30.8066,30.7671,30.7934,129400.0
2009-12-11 13:10:00,46.78,46.88,46.77,46.85,115200.0,30.7934,30.8592,30.7868,30.8395,115200.0
2009-12-11 13:20:00,46.86,46.87,46.75,46.76,108100.0,30.8461,30.8526,30.7736,30.7802,108100.0
2009-12-11 13:30:00,46.75,46.81,46.73,46.8,80500.0,30.7736,30.8131,30.7605,30.8066,80500.0
2009-12-11 13:40:00,46.8,46.86,46.77,46.83,132400.0,30.8066,30.8461,30.7868,30.8263,132400.0
2009-12-11 13:50:00,46.83,46.83,46.76,46.76,101900.0,30.8263,30.8263,30.7802,30.7802,101900.0
2009-12-11 14:00:00,46.76,46.86,46.71,46.84,111200.0,30.7802,30.8461,30.7473,30.8329,111200.0
2009-12-11 14:10:00,46.84,46.9,46.83,46.84,102800.0,30.8329,30.8724,30.8263,30.8329,102800.0
2009-12-11 14:20:00,46.84,46.9,46.81,46.82,112400.0,30.8329,30.8724,30.8131,30.8197,112400.0
2009-12-11 14:30:00,46.82,46.86,46.75,46.77,108700.0,30.8197,30.8461,30.7736,30.7868,108700.0
2009-12-11 14:40:00,46.77,46.9,46.69,46.83,140800.0,30.7868,30.8724,30.7342,30.8263,140800.0
2009-12-11 14:50:00,46.82,46.88,46.79,46.85,137800.0,30.8197,30.8592,30.8,30.8395,137800.0
2009-12-11 15:00:00,46.85,46.87,46.81,46.87,154700.0,30.8395,30.8526,30.8131,30.8526,154700.0
2009-12-11 15:10:00,46.87,46.95,46.86,46.94,297800.0,30.8526,30.9053,30.8461,30.8987,297800.0
2009-12-11 15:20:00,46.94,46.94,46.87,46.92,178400.0,30.8987,30.8987,30.8526,30.8856,178400.0
2009-12-11 15:30:00,46.92,46.99,46.91,46.99,324600.0,30.8856,30.9316,30.879,30.9316,324600.0
2009-12-11 15:40:00,46.98,47.02,46.96,47.02,536700.0,30.925,30.9514,30.9119,30.9514,536700.0
2009-12-11 15:50:00,47.02,47.02,46.9,46.97,800000.0,30.9514,30.9514,30.8724,30.9185,800000.0
2009-12-14 09:30:00,47.2,47.5,47.13,47.22,500400.0,31.0699,31.2673,31.0238,31.083,500400.0
2009-12-14 09:40:00,47.22,47.26,46.94,47.23,208400.0,31.083,31.1094,30.8987,31.0896,208400.0
2009-12-14 09:50:00,47.22,47.43,47.19,47.25,252400.0,31.083,31.2213,31.0633,31.1028,252400.0
2009-12-14 10:00:00,47.25,47.26,47.08,47.23,257700.0,31.1028,31.1094,30.9909,31.0896,257700.0
2009-12-14 10:10:00,47.23,47.38,47.12,47.16,273200.0,31.0896,31.1884,31.0172,31.0435,273200.0
2009-12-14 10:20:00,47.15,47.15,46.93,46.93,292600.0,31.037,31.037,30.8921,30.8921,292600.0
2009-12-14 10:30:00,46.93,47.03,46.92,46.94,165100.0,30.8921,30.958,30.8856,30.8987,165100.0
2009-12-14 10:40:00,46.96,47.08,46.93,47.01,192000.0,30.9119,30.9909,30.8921,30.9448,192000.0
2009-12-14 10:50:00,47.0,47.19,46.99,47.17,366400.0,30.9382,31.0633,30.9316,31.0501,366400.0
2009-12-14 11:00:00,47.17,47.36,47.15,47.36,162800.0,31.0501,31.1752,31.037,31.1752,162800.0
2009-12-14 11:10:00,47.35,47.5,47.35,47.43,224900.0,31.1686,31.2673,31.1686,31.2213,224900.0
2009-12-14 11:20:00,47.42,47.46,47.38,47.41,140700.0,31.2147,31.241,31.1884,31.2081,140700.0
2009-12-14 11:30:00,47.41,47.49,47.41,47.49,68800.0,31.2081,31.2608,31.2081,31.2608,68800.0
2009-12-14 11:40:00,47.49,47.54,47.45,47.5,169700.0,31.2608,31.2937,31.2344,31.2673,169700.0
2009-12-14 11:50:00,47.49,47.5,47.43,47.46,147600.0,31.2608,31.2673,31.2213,31.241,147600.0
2009-12-14 12:00:00,47.46,47.51,47.45,47.5,110500.0,31.241,31.2739,31.2344,31.2673,110500.0
2009-12-14 12:10:00,47.5,47.54,47.47,47.53,126900.0,31.2673,31.2937,31.2476,31.2871,126900.0
2009-12-14 12:20:00,47.54,47.6,47.53,47.6,140500.0,31.2937,31.3332,31.2871,31.3332,140500.0
2009-12-14 12:30:00,47.61,47.7,47.6,47.69,173400.0,31.3398,31.399,31.3332,31.3924,173400.0
2009-12-14 12:40:00,47.68,47.72,47.67,47.7,211600.0,31.3858,31.4122,31.3792,31.399,211600.0
2009-12-14 12:50:00,47.71,47.74,47.7,47.72,139700.0,31.4056,31.4253,31.399,31.4122,139700.0
2009-12-14 13:00:00,47.72,47.73,47.69,47.69,185000.0,31.4122,31.4187,31.3924,31.3924,185000.0
2009-12-14 13:10:00,47.69,47.7,47.63,47.65,157500.0,31.3924,31.399,31.3529,31.3661,157500.0
2009-12-14 13:20:00,47.65,47.67,47.6,47.66,140100.0,31.3661,31.3792,31.3332,31.3727,140100.0
2009-12-14 13:30:00,47.66,47.72,47.65,47.72,220900.0,31.3727,31.4122,31.3661,31.4122,220900.0
2009-12-14 13:40:00,47.72,47.74,47.66,47.73,195100.0,31.4122,31.4253,31.3727,31.4187,195100.0
2009-12-14 13:50:00,47.73,47.8,47.72,47.75,234400.0,31.4187,31.4648,31.4122,31.4319,234400.0
2009-12-14 14:00:00,47.75,47.76,47.67,47.69,134400.0,31.4319,31.4385,31.3792,31.3924,134400.0
2009-12-14 14:10:00,47.68,47.7,47.66,47.67,177100.0,31.3858,31.399,31.3727,31.3792,177100.0
2009-12-14 14:20:00,47.68,47.69,47.64,47.66,150500.0,31.3858,31.3924,31.3595,31.3727,150500.0
2009-12-14 14:30:00,47.66,47.7,47.64,47.69,166700.0,31.3727,31.399,31.3595,31.3924,166700.0
2009-12-14 14:40:00,47.68,47.71,47.68,47.71,151200.0,31.3858,31.4056,31.3858,31.4056,151200.0
2009-12-14 14:50:00,47.7,47.71,47.64,47.69,220100.0,31.399,31.4056,31.3595,31.3924,220100.0
2009-12-14 15:00:00,47.69,47.72,47.63,47.71,203800.0,31.3924,31.4122,31.3529,31.4056,203800.0
2009-12-14 15:10:00,47.7,47.74,47.69,47.74,152300.0,31.399,31.4253,31.3924,31.4253,152300.0
2009-12-14 15:20:00,47.73,47.8,47.73,47.79,182000.0,31.4187,31.4648,31.4187,31.4582,182000.0
2009-12-14 15:30:00,47.8,47.9,47.79,47.9,423000.0,31.4648,31.5306,31.4582,31.5306,423000.0
2009-12-14 15:40:00,47.9,47.91,47.78,47.85,466000.0,31.5306,31.5372,31.4517,31.4977,466000.0
2009-12-14 15:50:00,47.85,47.9,47.79,47.85,610800.0,31.4977,31.5306,31.4582,31.4977,610800.0
2009-12-15 09:30:00,47.76,47.76,47.38,47.4,384800.0,31.4385,31.4385,31.1884,31.2015,384800.0
2009-12-15 09:40:00,47.4,47.76,47.37,47.67,253100.0,31.2015,31.4385,31.1818,31.3792,253100.0
2009-12-15 09:50:00,47.68,47.72,47.53,47.53,163900.0,31.3858,31.4122,31.2871,31.2871,163900.0
2009-12-15 10:00:00,47.52,47.67,47.47,47.66,168900.0,31.2805,31.3792,31.2476,31.3727,168900.0
2009-12-15 10:10:00,47.67,47.78,47.62,47.71,282400.0,31.3792,31.4517,31.3463,31.4056,282400.0
2009-12-15 10:20:00,47.72,47.84,47.71,47.73,153600.0,31.4122,31.4912,31.4056,31.4187,153600.0
2009-12-15 10:30:00,47.73,47.79,47.65,47.79,238100.0,31.4187,31.4582,31.3661,31.4582,238100.0
2009-12-15 10:40:00,47.79,47.87,47.76,47.84,255300.0,31.4582,31.5109,31.4385,31.4912,255300.0
2009-12-15 10:50:00,47.85,47.89,47.75,47.79,143300.0,31.4977,31.5241,31.4319,31.4582,143300.0
2009-12-15 11:00:00,47.8,47.83,47.71,47.75,109700.0,31.4648,31.4846,31.4056,31.4319,109700.0
2009-12-15 11:10:00,47.75,47.82,47.71,47.78,126400.0,31.4319,31.478,31.4056,31.4517,126400.0
2009-12-15 11:20:00,47.79,47.8,47.68,47.68,126200.0,31.4582,31.4648,31.3858,31.3858,126200.0
2009-12-15 11:30:00,47.7,47.71,47.6,47.6,145500.0,31.399,31.4056,31.3332,31.3332,145500.0
2009-12-15 11:40:00,47.61,47.65,47.55,47.6,119100.0,31.3398,31.3661,31.3003,31.3332,119100.0
2009-12-15 11:50:00,47.6,47.6,47.51,47.59,151500.0,31.3332,31.3332,31.2739,31.3266,151500.0
2009-12-15 12:00:00,47.59,47.67,47.57,47.67,46700.0,31.3266,31.3792,31.3134,31.3792,46700.0
2009-12-15 12:10:00,47.67,47.72,47.64,47.67,106200.0,31.3792,31.4122,31.3595,31.3792,106200.0
2009-12-15 12:20:00,47.68,47.71,47.63,47.71,110500.0,31.3858,31.4056,31.3529,31.4056,110500.0
2009-12-15 12:30:00,47.69,47.74,47.67,47.73,74100.0,31.3924,31.4253,31.3792,31.4187,74100.0
2009-12-15 12:40:00,47.72,47.76,47.65,47.75,92600.0,31.4122,31.4385,31.3661,31.4319,92600.0
2009-12-15 12:50:00,47.75,47.79,47.69,47.78,108400.0,31.4319,31.4582,31.3924,31.4517,108400.0
2009-12-15 13:00:00,47.78,47.78,47.69,47.75,80900.0,31.4517,31.4517,31.3924,31.4319,80900.0
2009-12-15 13:10:00,47.74,47.79,47.72,47.78,126600.0,31.4253,31.4582,31.4122,31.4517,126600.0
2009-12-15 13:20:00,47.78,47.83,47.76,47.78,244300.0,31.4517,31.4846,31.4385,31.4517,244300.0
2009-12-15 13:30:00,47.76,47.82,47.71,47.78,291800.0,31.4385,31.478,31.4056,31.4517,291800.0
2009-12-15 13:40:00,47.79,47.84,47.78,47.83,153900.0,31.4582,31.4912,31.4517,31.4846,153900.0
2009-12-15 13:50:00,47.83,47.89,47.83,47.87,181200.0,31.4846,31.5241,31.4846,31.5109,181200.0
2009-12-15 14:00:00,47.87,47.9,47.83,47.86,119900.0,31.5109,31.5306,31.4846,31.5043,119900.0
2009-12-15 14:10:00,47.87,47.89,47.84,47.85,129300.0,31.5109,31.5241,31.4912,31.4977,129300.0
2009-12-15 14:20:00,47.85,47.85,47.76,47.78,152600.0,31.4977,31.4977,31.4385,31.4517,152600.0
2009-12-15 14:30:00,47.79,47.81,47.72,47.77,140100.0,31.4582,31.4714,31.4122,31.4451,140100.0
2009-12-15 14:40:00,47.76,47.85,47.76,47.85,129600.0,31.4385,31.4977,31.4385,31.4977,129600.0
2009-12-15 14:50:00,47.83,47.86,47.77,47.78,162600.0,31.4846,31.5043,31.4451,31.4517,162600.0
2009-12-15 15:00:00,47.78,47.81,47.74,47.78,184500.0,31.4517,31.4714,31.4253,31.4517,184500.0
2009-12-15 15:10:00,47.78,47.79,47.74,47.75,98600.0,31.4517,31.4582,31.4253,31.4319,98600.0
2009-12-15 15:20:00,47.75,47.75,47.66,47.71,155100.0,31.4319,31.4319,31.3727,31.4056,155100.0
2009-12-15 15:30:00,47.71,47.71,47.64,47.67,240300.0,31.4056,31.4056,31.3595,31.3792,240300.0
2009-12-15 15:40:00,47.66,47.67,47.59,47.62,244300.0,31.3727,31.3792,31.3266,31.3463,244300.0
2009-12-15 15:50:00,47.62,47.65,47.59,47.63,440200.0,31.3463,31.3661,31.3266,31.3529,440200.0
2009-12-16 09:30:00,47.88,48.0,47.71,47.88,191400.0,31.5175,31.5965,31.4056,31.5175,191400.0
2009-12-16 09:40:00,47.89,47.9,47.72,47.8,133500.0,31.5241,31.5306,31.4122,31.4648,133500.0
2009-12-16 09:50:00,47.78,47.9,47.78,47.82,85700.0,31.4517,31.5306,31.4517,31.478,85700.0
2009-12-16 10:00:00,47.84,47.86,47.72,47.72,144400.0,31.4912,31.5043,31.4122,31.4122,144400.0
2009-12-16 10:10:00,47.72,47.8,47.65,47.71,112000.0,31.4122,31.4648,31.3661,31.4056,112000.0
2009-12-16 10:20:00,47.72,47.73,47.53,47.56,108900.0,31.4122,31.4187,31.2871,31.3068,108900.0
2009-12-16 10:30:00,47.57,47.8,47.57,47.76,90100.0,31.3134,31.4648,31.3134,31.4385,90100.0
2009-12-16 10:40:00,47.78,47.78,47.68,47.76,70500.0,31.4517,31.4517,31.3858,31.4385,70500.0
2009-12-16 10:50:00,47.76,47.83,47.76,47.8,75100.0,31.4385,31.4846,31.4385,31.4648,75100.0
2009-12-16 11:00:00,47.81,47.91,47.81,47.88,129600.0,31.4714,31.5372,31.4714,31.5175,129600.0
2009-12-16 11:10:00,47.88,47.98,47.87,47.9,90600.0,31.5175,31.5833,31.5109,31.5306,90600.0
2009-12-16 11:20:00,47.9,47.91,47.82,47.86,64300.0,31.5306,31.5372,31.478,31.5043,64300.0
2009-12-16 11:30:00,47.86,47.94,47.85,47.91,64700.0,31.5043,31.557,31.4977,31.5372,64700.0
2009-12-16 11:40:00,47.91,47.99,47.88,47.92,136300.0,31.5372,31.5899,31.5175,31.5438,136300.0
2009-12-16 11:50:00,47.92,47.96,47.9,47.94,64600.0,31.5438,31.5701,31.5306,31.557,64600.0
2009-12-16 12:00:00,47.95,47.96,47.92,47.95,76300.0,31.5636,31.5701,31.5438,31.5636,76300.0
2009-12-16 12:10:00,47.96,47.98,47.93,47.94,116500.0,31.5701,31.5833,31.5504,31.557,116500.0
2009-12-16 12:20:00,47.93,47.94,47.85,47.91,214600.0,31.5504,31.557,31.4977,31.5372,214600.0
2009-12-16 12:30:00,47.9,47.95,47.89,47.94,96200.0,31.5306,31.5636,31.5241,31.557,96200.0
2009-12-16 12:40:00,47.94,47.95,47.92,47.94,70100.0,31.557,31.5636,31.5438,31.557,70100.0
2009-12-16 12:50:00,47.94,47.94,47.88,47.89,47800.0,31.557,31.557,31.5175,31.5241,47800.0
2009-12-16 13:00:00,47.89,47.91,47.82,47.88,89100.0,31.5241,31.5372,31.478,31.5175,89100.0
2009-12-16 13:10:00,47.88,47.93,47.87,47.92,56500.0,31.5175,31.5504,31.5109,31.5438,56500.0
2009-12-16 13:20:00,47.92,47.93,47.89,47.91,42000.0,31.5438,31.5504,31.5241,31.5372,42000.0
2009-12-16 13:30:00,47.91,47.92,47.88,47.89,64600.0,31.5372,31.5438,31.5175,31.5241,64600.0
2009-12-16 13:40:00,47.88,47.91,47.86,47.89,60900.0,31.5175,31.5372,31.5043,31.5241,60900.0
2009-12-16 13:50:00,47.9,47.91,47.83,47.83,46200.0,31.5306,31.5372,31.4846,31.4846,46200.0
2009-12-16 14:00:00,47.83,47.95,47.82,47.84,100200.0,31.4846,31.5636,31.478,31.4912,100200.0
2009-12-16 14:10:00,47.84,47.97,47.79,47.92,134500.0,31.4912,31.5767,31.4582,31.5438,134500.0
2009-12-16 14:20:00,47.92,47.93,47.68,47.75,117900.0,31.5438,31.5504,31.3858,31.4319,117900.0
2009-12-16 14:30:00,47.73,47.77,47.68,47.75,91700.0,31.4187,31.4451,31.3858,31.4319,91700.0
2009-12-16 14:40:00,47.76,47.76,47.62,47.62,76100.0,31.4385,31.4385,31.3463,31.3463,76100.0
2009-12-16 14:50:00,47.62,47.62,47.51,47.52,134700.0,31.3463,31.3463,31.2739,31.2805,134700.0
2009-12-16 15:00:00,47.51,47.66,47.5,47.63,134700.0,31.2739,31.3727,31.2673,31.3529,134700.0
2009-12-16 15:10:00,47.61,47.68,47.6,47.63,101800.0,31.3398,31.3858,31.3332,31.3529,101800.0
2009-12-16 15:20:00,47.64,47.69,47.46,47.47,127600.0,31.3595,31.3924,31.241,31.2476,127600.0
2009-12-16 15:30:00,47.47,47.59,47.47,47.59,114200.0,31.2476,31.3266,31.2476,31.3266,114200.0
2009-12-16 15:40:00,47.58,47.59,47.49,47.51,167000.0,31.32,31.3266,31.2608,31.2739,167000.0
2009-12-16 15:50:00,47.52,47.53,47.48,47.49,300800.0,31.2805,31.2871,31.2542,31.2608,300800.0
2009-12-17 09:30:00,47.34,47.5,47.1,47.4,261700.0,31.162,31.2673,31.004,31.2015,261700.0
2009-12-17 09:40:00,47.39,47.45,47.13,47.17,175900.0,31.1949,31.2344,31.0238,31.0501,175900.0
2009-12-17 09:50:00,47.16,47.29,47.13,47.2,233900.0,31.0435,31.1291,31.0238,31.0699,233900.0
2009-12-17 10:00:00,47.2,47.4,47.19,47.28,197600.0,31.0699,31.2015,31.0633,31.1225,197600.0
2009-12-17 10:10:00,47.27,47.6,47.27,47.6,206300.0,31.1159,31.3332,31.1159,31.3332,206300.0
2009-12-17 10:20:00,47.6,47.66,47.48,47.57,153200.0,31.3332,31.3727,31.2542,31.3134,153200.0
2009-12-17 10:30:00,47.58,47.6,47.43,47.49,97100.0,31.32,31.3332,31.2213,31.2608,97100.0
2009-12-17 10:40:00,47.49,47.66,47.46,47.65,158600.0,31.2608,31.3727,31.241,31.3661,158600.0
2009-12-17 10:50:00,47.65,47.78,47.65,47.67,166900.0,31.3661,31.4517,31.3661,31.3792,166900.0
2009-12-17 11:00:00,47.67,47.8,47.67,47.79,161400.0,31.3792,31.4648,31.3792,31.4582,161400.0
2009-12-17 11:10:00,47.79,47.91,47.77,47.81,142400.0,31.4582,31.5372,31.4451,31.4714,142400.0
2009-12-17 11:20:00,47.81,47.85,47.78,47.82,107400.0,31.4714,31.4977,31.4517,31.478,107400.0
2009-12-17 11:30:00,47.82,47.87,47.77,47.85,129700.0,31.478,31.5109,31.4451,31.4977,129700.0
2009-12-17 11:40:00,47.85,47.85,47.8,47.81,142800.0,31.4977,31.4977,31.4648,31.4714,142800.0
2009-12-17 11:50:00,47.81,47.86,47.8,47.86,146400.0,31.4714,31.5043,31.4648,31.5043,146400.0
2009-12-17 12:00:00,47.86,47.87,47.8,47.85,138300.0,31.5043,31.5109,31.4648,31.4977,138300.0
2009-12-17 12:10:00,47.84,47.87,47.81,47.83,109800.0,31.4912,31.5109,31.4714,31.4846,109800.0
2009-12-17 12:20:00,47.83,47.88,47.82,47.84,138200.0,31.4846,31.5175,31.478,31.4912,138200.0
2009-12-17 12:30:00,47.84,47.94,47.81,47.83,177000.0,31.4912,31.557,31.4714,31.4846,177000.0
2009-12-17 12:40:00,47.83,47.86,47.78,47.8,190500.0,31.4846,31.5043,31.4517,31.4648,190500.0
2009-12-17 12:50:00,47.81,47.86,47.8,47.85,284800.0,31.4714,31.5043,31.4648,31.4977,284800.0
2009-12-17 13:00:00,47.85,47.87,47.8,47.81,85700.0,31.4977,31.5109,31.4648,31.4714,85700.0
2009-12-17 13:10:00,47.81,47.83,47.8,47.81,56000.0,31.4714,31.4846,31.4648,31.4714,56000.0
2009-12-17 13:20:00,47.8,47.85,47.8,47.84,83500.0,31.4648,31.4977,31.4648,31.4912,83500.0
2009-12-17 13:30:00,47.84,47.87,47.8,47.81,91500.0,31.4912,31.5109,31.4648,31.4714,91500.0
2009-12-17 13:40:00,47.81,47.84,47.8,47.81,78900.0,31.4714,31.4912,31.4648,31.4714,78900.0
2009-12-17 13:50:00,47.81,47.88,47.8,47.83,96100.0,31.4714,31.5175,31.4648,31.4846,96100.0
2009-12-17 14:00:00,47.83,47.86,47.8,47.81,232000.0,31.4846,31.5043,31.4648,31.4714,232000.0
2009-12-17 14:10:00,47.81,47.83,47.76,47.78,151100.0,31.4714,31.4846,31.4385,31.4517,151100.0
2009-12-17 14:20:00,47.78,47.81,47.75,47.75,85100.0,31.4517,31.4714,31.4319,31.4319,85100.0
2009-12-17 14:30:00,47.75,47.83,47.73,47.82,99000.0,31.4319,31.4846,31.4187,31.478,99000.0
2009-12-17 14:40:00,47.82,47.83,47.74,47.75,202900.0,31.478,31.4846,31.4253,31.4319,202900.0
2009-12-17 14:50:00,47.76,47.81,47.74,47.81,69700.0,31.4385,31.4714,31.4253,31.4714,69700.0
2009-12-17 15:00:00,47.81,47.81,47.74,47.74,107600.0,31.4714,31.4714,31.4253,31.4253,107600.0
2009-12-17 15:10:00,47.74,47.76,47.62,47.76,143600.0,31.4253,31.4385,31.3463,31.4385,143600.0
2009-12-17 15:20:00,47.76,47.77,47.64,47.64,135600.0,31.4385,31.4451,31.3595,31.3595,135600.0
2009-12-17 15:30:00,47.64,47.65,47.58,47.61,261800.0,31.3595,31.3661,31.32,31.3398,261800.0
2009-12-17 15:40:00,47.61,47.64,47.48,47.51,480500.0,31.3398,31.3595,31.2542,31.2739,480500.0
2009-12-17 15:50:00,47.51,47.56,47.46,47.54,988300.0,31.2739,31.3068,31.241,31.2937,988300.0
2009-12-18 09:30:00,47.66,47.9,47.3,47.49,1332400.0,31.3727,31.5306,31.1357,31.2608,1332400.0
2009-12-18 09:40:00,47.49,47.64,47.38,47.62,243700.0,31.2608,31.3595,31.1884,31.3463,243700.0
2009-12-18 09:50:00,47.61,47.62,47.34,47.36,106500.0,31.3398,31.3463,31.162,31.1752,106500.0
2009-12-18 10:00:00,47.37,47.47,47.26,47.44,114200.0,31.1818,31.2476,31.1094,31.2278,114200.0
2009-12-18 10:10:00,47.45,47.54,47.25,47.29,103500.0,31.2344,31.2937,31.1028,31.1291,103500.0
2009-12-18 10:20:00,47.29,47.32,47.17,47.21,132400.0,31.1291,31.1489,31.0501,31.0764,132400.0
2009-12-18 10:30:00,47.21,47.31,47.16,47.3,77300.0,31.0764,31.1423,31.0435,31.1357,77300.0
2009-12-18 10:40:00,47.3,47.39,47.23,47.24,83800.0,31.1357,31.1949,31.0896,31.0962,83800.0
2009-12-18 10:50:00,47.24,47.26,47.06,47.09,102800.0,31.0962,31.1094,30.9777,30.9975,102800.0
2009-12-18 11:00:00,47.09,47.16,47.0,47.0,99400.0,30.9975,31.0435,30.9382,30.9382,99400.0
2009-12-18 11:10:00,47.0,47.03,46.92,46.92,133500.0,30.9382,30.958,30.8856,30.8856,133500.0
2009-12-18 11:20:00,46.92,47.0,46.91,46.99,54600.0,30.8856,30.9382,30.879,30.9316,54600.0
2009-12-18 11:30:00,47.0,47.13,46.99,47.13,84200.0,30.9382,31.0238,30.9316,31.0238,84200.0
2009-12-18 11:40:00,47.13,47.22,47.1,47.21,80700.0,31.0238,31.083,31.004,31.0764,80700.0
2009-12-18 11:50:00,47.21,47.27,47.17,47.17,53900.0,31.0764,31.1159,31.0501,31.0501,53900.0
2009-12-18 12:00:00,47.18,47.25,47.17,47.2,72300.0,31.0567,31.1028,31.0501,31.0699,72300.0
2009-12-18 12:10:00,47.2,47.3,47.2,47.3,51900.0,31.0699,31.1357,31.0699,31.1357,51900.0
2009-12-18 12:20:00,47.31,47.64,47.31,47.63,232300.0,31.1423,31.3595,31.1423,31.3529,232300.0
2009-12-18 12:30:00,47.64,47.81,47.63,47.75,335600.0,31.3595,31.4714,31.3529,31.4319,335600.0
2009-12-18 12:40:00,47.75,47.75,47.59,47.67,117700.0,31.4319,31.4319,31.3266,31.3792,117700.0
2009-12-18 12:50:00,47.67,47.8,47.65,47.8,115200.0,31.3792,31.4648,31.3661,31.4648,115200.0
2009-12-18 13:00:00,47.79,47.9,47.78,47.87,182900.0,31.4582,31.5306,31.4517,31.5109,182900.0
2009-12-18 13:10:00,47.86,47.95,47.85,47.94,198900.0,31.5043,31.5636,31.4977,31.557,198900.0
2009-12-18 13:20:00,47.94,48.12,47.94,48.12,375300.0,31.557,31.6755,31.557,31.6755,375300.0
2009-12-18 13:30:00,48.12,48.2,48.04,48.1,281900.0,31.6755,31.7281,31.6228,31.6623,281900.0
2009-12-18 13:40:00,48.1,48.15,48.05,48.12,297900.0,31.6623,31.6952,31.6294,31.6755,297900.0
2009-12-18 13:50:00,48.13,48.3,48.13,48.2,360000.0,31.682,31.794,31.682,31.7281,360000.0
2009-12-18 14:00:00,48.2,48.33,48.19,48.31,256700.0,31.7281,31.8137,31.7215,31.8005,256700.0
2009-12-18 14:10:00,48.31,48.35,48.26,48.33,151100.0,31.8005,31.8269,31.7676,31.8137,151100.0
2009-12-18 14:20:00,48.33,48.33,48.21,48.28,139100.0,31.8137,31.8137,31.7347,31.7808,139100.0
2009-12-18 14:30:00,48.29,48.32,48.25,48.26,150100.0,31.7874,31.8071,31.761,31.7676,150100.0
2009-12-18 14:40:00,48.26,48.36,48.23,48.26,186700.0,31.7676,31.8334,31.7479,31.7676,186700.0
2009-12-18 14:50:00,48.26,48.28,48.21,48.26,235500.0,31.7676,31.7808,31.7347,31.7676,235500.0
2009-12-18 15:00:00,48.26,48.31,48.2,48.28,236600.0,31.7676,31.8005,31.7281,31.7808,236600.0
2009-12-18 15:10:00,48.28,48.35,48.27,48.33,161200.0,31.7808,31.8269,31.7742,31.8137,161200.0
2009-12-18 15:20:00,48.33,48.33,48.15,48.15,251500.0,31.8137,31.8137,31.6952,31.6952,251500.0
2009-12-18 15:30:00,48.16,48.17,48.09,48.16,190600.0,31.7018,31.7084,31.6557,31.7018,190600.0
2009-12-18 15:40:00,48.16,48.16,48.08,48.15,407800.0,31.7018,31.7018,31.6491,31.6952,407800.0
2009-12-18 15:50:00,48.15,48.31,48.14,48.31,751800.0,31.6952,31.8005,31.6886,31.8005,751800.0
2009-12-21 09:30:00,48.39,48.75,48.05,48.74,252500.0,31.8532,32.0902,31.6294,32.0836,252500.0
2009-12-21 09:40:00,48.75,49.21,48.67,49.01,456000.0,32.0902,32.393,32.0375,32.2613,456000.0
2009-12-21 09:50:00,49.0,49.05,48.92,49.02,161200.0,32.2547,32.2876,32.2021,32.2679,161200.0
2009-12-21 10:00:00,49.02,49.26,49.02,49.24,214400.0,32.2679,32.4259,32.2679,32.4127,214400.0
2009-12-21 10:10:00,49.24,49.45,49.16,49.4,366600.0,32.4127,32.551,32.3601,32.518,366600.0
2009-12-21 10:20:00,49.38,49.41,49.18,49.22,145200.0,32.5049,32.5246,32.3732,32.3996,145200.0
2009-12-21 10:30:00,49.22,49.28,49.1,49.12,318900.0,32.3996,32.439,32.3206,32.3337,318900.0
2009-12-21 10:40:00,49.14,49.16,49.0,49.01,193100.0,32.3469,32.3601,32.2547,32.2613,193100.0
2009-12-21 10:50:00,49.02,49.09,48.95,48.98,145700.0,32.2679,32.314,32.2218,32.2416,145700.0
2009-12-21 11:00:00,48.98,49.16,48.96,49.1,229800.0,32.2416,32.3601,32.2284,32.3206,229800.0
2009-12-21 11:10:00,49.11,49.16,49.05,49.09,88200.0,32.3271,32.3601,32.2876,32.314,88200.0
2009-12-21 11:20:00,49.09,49.15,49.06,49.06,54700.0,32.314,32.3535,32.2942,32.2942,54700.0
2009-12-21 11:30:00,49.06,49.15,49.02,49.12,79100.0,32.2942,32.3535,32.2679,32.3337,79100.0
2009-12-21 11:40:00,49.13,49.21,49.12,49.17,76800.0,32.3403,32.393,32.3337,32.3666,76800.0
2009-12-21 11:50:00,49.17,49.2,49.14,49.15,66800.0,32.3666,32.3864,32.3469,32.3535,66800.0
2009-12-21 12:00:00,49.14,49.24,49.11,49.23,295000.0,32.3469,32.4127,32.3271,32.4061,295000.0
2009-12-21 12:10:00,49.24,49.35,49.23,49.33,102600.0,32.4127,32.4851,32.4061,32.472,102600.0
2009-12-21 12:20:00,49.32,49.38,49.32,49.34,179500.0,32.4654,32.5049,32.4654,32.4785,179500.0
2009-12-21 12:30:00,49.34,49.39,49.31,49.35,113800.0,32.4785,32.5115,32.4588,32.4851,113800.0
2009-12-21 12:40:00,49.35,49.39,49.33,49.35,97100.0,32.4851,32.5115,32.472,32.4851,97100.0
2009-12-21 12:50:00,49.33,49.36,49.3,49.36,58700.0,32.472,32.4917,32.4522,32.4917,58700.0
2009-12-21 13:00:00,49.35,49.45,49.35,49.44,183900.0,32.4851,32.551,32.4851,32.5444,183900.0
2009-12-21 13:10:00,49.45,49.5,49.37,49.49,214000.0,32.551,32.5839,32.4983,32.5773,214000.0
2009-12-21 13:20:00,49.49,49.52,49.45,49.49,312400.0,32.5773,32.597,32.551,32.5773,312400.0
2009-12-21 13:30:00,49.48,49.49,49.4,49.46,93100.0,32.5707,32.5773,32.518,32.5575,93100.0
2009-12-21 13:40:00,49.45,49.46,49.41,49.42,94900.0,32.551,32.5575,32.5246,32.5312,94900.0
2009-12-21 13:50:00,49.42,49.43,49.33,49.39,86100.0,32.5312,32.5378,32.472,32.5115,86100.0
2009-12-21 14:00:00,49.39,49.41,49.28,49.31,157100.0,32.5115,32.5246,32.439,32.4588,157100.0
2009-12-21 14:10:00,49.3,49.35,49.27,49.27,67700.0,32.4522,32.4851,32.4325,32.4325,67700.0
2009-12-21 14:20:00,49.28,49.33,49.27,49.32,116400.0,32.439,32.472,32.4325,32.4654,116400.0
2009-12-21 14:30:00,49.33,49.33,49.3,49.31,91900.0,32.472,32.472,32.4522,32.4588,91900.0
2009-12-21 14:40:00,49.3,49.37,49.3,49.36,135100.0,32.4522,32.4983,32.4522,32.4917,135100.0
2009-12-21 14:50:00,49.35,49.37,49.34,49.35,94400.0,32.4851,32.4983,32.4785,32.4851,94400.0
2009-12-21 15:00:00,49.35,49.36,49.22,49.23,284500.0,32.4851,32.4917,32.3996,32.4061,284500.0
2009-12-21 15:10:00,49.22,49.23,49.11,49.15,234500.0,32.3996,32.4061,32.3271,32.3535,234500.0
2009-12-21 15:20:00,49.15,49.24,49.14,49.23,113400.0,32.3535,32.4127,32.3469,32.4061,113400.0
2009-12-21 15:30:00,49.24,49.31,49.21,49.3,257000.0,32.4127,32.4588,32.393,32.4522,257000.0
2009-12-21 15:40:00,49.3,49.35,49.3,49.35,382600.0,32.4522,32.4851,32.4522,32.4851,382600.0
2009-12-21 15:50:00,49.34,49.4,49.31,49.35,597000.0,32.4785,32.518,32.4588,32.4851,597000.0
2009-12-22 09:30:00,49.32,49.37,48.8,48.89,498300.0,32.4654,32.4983,32.1231,32.1823,498300.0
2009-12-22 09:40:00,48.88,49.02,48.83,48.88,303200.0,32.1757,32.2679,32.1428,32.1757,303200.0
2009-12-22 09:50:00,48.88,48.91,48.85,48.87,152700.0,32.1757,32.1955,32.156,32.1692,152700.0
2009-12-22 10:00:00,48.88,48.93,48.77,48.9,275200.0,32.1757,32.2087,32.1033,32.1889,275200.0
2009-12-22 10:10:00,48.9,48.91,48.72,48.74,184100.0,32.1889,32.1955,32.0704,32.0836,184100.0
2009-12-22 10:20:00,48.73,48.74,48.63,48.63,198400.0,32.077,32.0836,32.0112,32.0112,198400.0
2009-12-22 10:30:00,48.63,48.65,48.5,48.51,235700.0,32.0112,32.0243,31.9256,31.9322,235700.0
2009-12-22 10:40:00,48.51,48.55,48.45,48.5,218900.0,31.9322,31.9585,31.8927,31.9256,218900.0
2009-12-22 10:50:00,48.5,48.51,48.46,48.5,107500.0,31.9256,31.9322,31.8993,31.9256,107500.0
2009-12-22 11:00:00,48.49,48.5,48.39,48.5,78700.0,31.919,31.9256,31.8532,31.9256,78700.0
2009-12-22 11:10:00,48.49,48.6,48.49,48.58,98900.0,31.919,31.9914,31.919,31.9783,98900.0
2009-12-22 11:20:00,48.57,48.62,48.55,48.58,91600.0,31.9717,32.0046,31.9585,31.9783,91600.0
2009-12-22 11:30:00,48.59,48.59,48.47,48.58,85300.0,31.9848,31.9848,31.9059,31.9783,85300.0
2009-12-22 11:40:00,48.58,48.59,48.54,48.55,47700.0,31.9783,31.9848,31.9519,31.9585,47700.0
2009-12-22 11:50:00,48.56,48.56,48.5,48.5,38000.0,31.9651,31.9651,31.9256,31.9256,38000.0
2009-12-22 12:00:00,48.51,48.63,48.5,48.63,77000.0,31.9322,32.0112,31.9256,32.0112,77000.0
2009-12-22 12:10:00,48.63,48.66,48.58,48.58,105700.0,32.0112,32.0309,31.9783,31.9783,105700.0
2009-12-22 12:20:00,48.58,48.59,48.51,48.52,49600.0,31.9783,31.9848,31.9322,31.9388,49600.0
2009-12-22 12:30:00,48.52,48.64,48.52,48.59,44200.0,31.9388,32.0178,31.9388,31.9848,44200.0
2009-12-22 12:40:00,48.6,48.67,48.58,48.63,63400.0,31.9914,32.0375,31.9783,32.0112,63400.0
2009-12-22 12:50:00,48.62,48.74,48.6,48.73,81800.0,32.0046,32.0836,31.9914,32.077,81800.0
2009-12-22 13:00:00,48.73,48.84,48.7,48.84,72100.0,32.077,32.1494,32.0573,32.1494,72100.0
2009-12-22 13:10:00,48.84,48.86,48.75,48.76,56000.0,32.1494,32.1626,32.0902,32.0968,56000.0
2009-12-22 13:20:00,48.76,48.85,48.75,48.84,56500.0,32.0968,32.156,32.0902,32.1494,56500.0
2009-12-22 13:30:00,48.84,48.84,48.75,48.82,56900.0,32.1494,32.1494,32.0902,32.1362,56900.0
2009-12-22 13:40:00,48.81,48.87,48.78,48.86,167700.0,32.1297,32.1692,32.1099,32.1626,167700.0
2009-12-22 13:50:00,48.87,48.9,48.83,48.85,53500.0,32.1692,32.1889,32.1428,32.156,53500.0
2009-12-22 14:00:00,48.85,48.85,48.78,48.82,64400.0,32.156,32.156,32.1099,32.1362,64400.0
2009-12-22 14:10:00,48.82,48.82,48.72,48.79,60500.0,32.1362,32.1362,32.0704,32.1165,60500.0
2009-12-22 14:20:00,48.79,48.83,48.77,48.83,75700.0,32.1165,32.1428,32.1033,32.1428,75700.0
2009-12-22 14:30:00,48.82,48.86,48.81,48.83,46600.0,32.1362,32.1626,32.1297,32.1428,46600.0
2009-12-22 14:40:00,48.82,48.87,48.81,48.85,56100.0,32.1362,32.1692,32.1297,32.156,56100.0
2009-12-22 14:50:00,48.84,48.87,48.84,48.84,40300.0,32.1494,32.1692,32.1494,32.1494,40300.0
2009-12-22 15:00:00,48.84,48.85,48.77,48.79,82000.0,32.1494,32.156,32.1033,32.1165,82000.0
2009-12-22 15:10:00,48.8,48.83,48.74,48.75,90200.0,32.1231,32.1428,32.0836,32.0902,90200.0
2009-12-22 15:20:00,48.74,48.81,48.74,48.78,93400.0,32.0836,32.1297,32.0836,32.1099,93400.0
2009-12-22 15:30:00,48.78,48.81,48.69,48.73,220100.0,32.1099,32.1297,32.0507,32.077,220100.0
2009-12-22 15:40:00,48.74,48.75,48.71,48.74,133800.0,32.0836,32.0902,32.0638,32.0836,133800.0
2009-12-22 15:50:00,48.73,48.79,48.7,48.76,332000.0,32.077,32.1165,32.0573,32.0968,332000.0
2009-12-23 09:30:00,48.96,49.1,48.83,49.06,164200.0,32.2284,32.3206,32.1428,32.2942,164200.0
2009-12-23 09:40:00,49.06,49.06,48.78,49.0,85600.0,32.2942,32.2942,32.1099,32.2547,85600.0
2009-12-23 09:50:00,49.0,49.07,48.94,48.96,99800.0,32.2547,32.3008,32.2152,32.2284,99800.0
2009-12-23 10:00:00,48.94,48.94,48.67,48.72,172500.0,32.2152,32.2152,32.0375,32.0704,172500.0
2009-12-23 10:10:00,48.7,48.77,48.65,48.65,60000.0,32.0573,32.1033,32.0243,32.0243,60000.0
2009-12-23 10:20:00,48.66,48.72,48.46,48.49,120000.0,32.0309,32.0704,31.8993,31.919,120000.0
2009-12-23 10:30:00,48.49,48.65,48.48,48.64,71800.0,31.919,32.0243,31.9124,32.0178,71800.0
2009-12-23 10:40:00,48.64,48.78,48.6,48.78,53400.0,32.0178,32.1099,31.9914,32.1099,53400.0
2009-12-23 10:50:00,48.79,48.86,48.72,48.79,64200.0,32.1165,32.1626,32.0704,32.1165,64200.0
2009-12-23 11:00:00,48.78,48.81,48.71,48.75,56600.0,32.1099,32.1297,32.0638,32.0902,56600.0
2009-12-23 11:10:00,48.75,48.9,48.72,48.86,50700.0,32.0902,32.1889,32.0704,32.1626,50700.0
2009-12-23 11:20:00,48.85,48.94,48.85,48.93,68400.0,32.156,32.2152,32.156,32.2087,68400.0
2009-12-23 11:30:00,48.94,48.99,48.93,48.98,60300.0,32.2152,32.2482,32.2087,32.2416,60300.0
2009-12-23 11:40:00,48.99,49.01,48.91,48.94,50900.0,32.2482,32.2613,32.1955,32.2152,50900.0
2009-12-23 11:50:00,48.94,49.02,48.9,49.02,280400.0,32.2152,32.2679,32.1889,32.2679,280400.0
2009-12-23 12:00:00,49.01,49.01,48.9,48.9,49500.0,32.2613,32.2613,32.1889,32.1889,49500.0
2009-12-23 12:10:00,48.9,48.96,48.89,48.95,43900.0,32.1889,32.2284,32.1823,32.2218,43900.0
2009-12-23 12:20:00,48.94,48.96,48.9,48.92,22400.0,32.2152,32.2284,32.1889,32.2021,22400.0
2009-12-23 12:30:00,48.92,48.93,48.91,48.93,10100.0,32.2021,32.2087,32.1955,32.2087,10100.0
2009-12-23 12:40:00,48.93,48.93,48.88,48.91,36500.0,32.2087,32.2087,32.1757,32.1955,36500.0
2009-12-23 12:50:00,48.9,48.92,48.82,48.82,48500.0,32.1889,32.2021,32.1362,32.1362,48500.0
2009-12-23 13:00:00,48.83,48.86,48.82,48.83,59300.0,32.1428,32.1626,32.1362,32.1428,59300.0
2009-12-23 13:10:00,48.83,48.86,48.82,48.82,40600.0,32.1428,32.1626,32.1362,32.1362,40600.0
2009-12-23 13:20:00,48.82,48.83,48.76,48.78,51100.0,32.1362,32.1428,32.0968,32.1099,51100.0
2009-12-23 13:30:00,48.78,48.81,48.78,48.8,36900.0,32.1099,32.1297,32.1099,32.1231,36900.0
2009-12-23 13:40:00,48.8,48.87,48.8,48.81,66100.0,32.1231,32.1692,32.1231,32.1297,66100.0
2009-12-23 13:50:00,48.82,48.85,48.78,48.85,31100.0,32.1362,32.156,32.1099,32.156,31100.0
2009-12-23 14:00:00,48.85,48.86,48.8,48.82,23000.0,32.156,32.1626,32.1231,32.1362,23000.0
2009-12-23 14:10:00,48.82,48.83,48.8,48.8,21100.0,32.1362,32.1428,32.1231,32.1231,21100.0
2009-12-23 14:20:00,48.81,48.85,48.8,48.81,22000.0,32.1297,32.156,32.1231,32.1297,22000.0
2009-12-23 14:30:00,48.8,48.85,48.77,48.78,63300.0,32.1231,32.156,32.1033,32.1099,63300.0
2009-12-23 14:40:00,48.78,48.79,48.74,48.75,48000.0,32.1099,32.1165,32.0836,32.0902,48000.0
2009-12-23 14:50:00,48.74,48.75,48.72,48.74,55500.0,32.0836,32.0902,32.0704,32.0836,55500.0
2009-12-23 15:00:00,48.74,48.76,48.73,48.76,61900.0,32.0836,32.0968,32.077,32.0968,61900.0
2009-12-23 15:10:00,48.75,48.76,48.66,48.74,105800.0,32.0902,32.0968,32.0309,32.0836,105800.0
2009-12-23 15:20:00,48.73,48.8,48.73,48.77,82400.0,32.077,32.1231,32.077,32.1033,82400.0
2009-12-23 15:30:00,48.78,48.82,48.77,48.81,135700.0,32.1099,32.1362,32.1033,32.1297,135700.0
2009-12-23 15:40:00,48.8,48.84,48.77,48.78,113400.0,32.1231,32.1494,32.1033,32.1099,113400.0
2009-12-23 15:50:00,48.77,48.87,48.77,48.82,196300.0,32.1033,32.1692,32.1033,32.1362,196300.0
2009-12-24 09:30:00,48.82,49.22,48.82,49.07,117900.0,32.1362,32.3996,32.1362,32.3008,117900.0
2009-12-24 09:40:00,49.09,49.09,48.77,48.87,70000.0,32.314,32.314,32.1033,32.1692,70000.0
2009-12-24 09:50:00,48.88,49.02,48.86,48.96,52200.0,32.1757,32.2679,32.1626,32.2284,52200.0
2009-12-24 10:00:00,48.97,49.1,48.94,49.06,60800.0,32.235,32.3206,32.2152,32.2942,60800.0
2009-12-24 10:10:00,49.07,49.09,49.0,49.08,60800.0,32.3008,32.314,32.2547,32.3074,60800.0
2009-12-24 10:20:00,49.07,49.1,48.99,49.06,49200.0,32.3008,32.3206,32.2482,32.2942,49200.0
2009-12-24 10:30:00,49.05,49.05,48.84,48.94,66200.0,32.2876,32.2876,32.1494,32.2152,66200.0
2009-12-24 10:40:00,48.95,49.0,48.81,48.81,36200.0,32.2218,32.2547,32.1297,32.1297,36200.0
2009-12-24 10:50:00,48.81,48.81,48.68,48.75,71600.0,32.1297,32.1297,32.0441,32.0902,71600.0
2009-12-24 11:00:00,48.75,48.76,48.63,48.71,29400.0,32.0902,32.0968,32.0112,32.0638,29400.0
2009-12-24 11:10:00,48.71,48.82,48.68,48.81,22200.0,32.0638,32.1362,32.0441,32.1297,22200.0
2009-12-24 11:20:00,48.8,48.81,48.7,48.7,23800.0,32.1231,32.1297,32.0573,32.0573,23800.0
2009-12-24 11:30:00,48.7,48.73,48.68,48.72,24300.0,32.0573,32.077,32.0441,32.0704,24300.0
2009-12-24 11:40:00,48.73,48.76,48.69,48.74,21900.0,32.077,32.0968,32.0507,32.0836,21900.0
2009-12-24 11:50:00,48.75,48.79,48.74,48.76,25900.0,32.0902,32.1165,32.0836,32.0968,25900.0
2009-12-24 12:00:00,48.76,48.82,48.74,48.74,49800.0,32.0968,32.1362,32.0836,32.0836,49800.0
2009-12-24 12:10:00,48.75,48.83,48.74,48.82,74800.0,32.0902,32.1428,32.0836,32.1362,74800.0
2009-12-24 12:20:00,48.82,48.83,48.74,48.76,52300.0,32.1362,32.1428,32.0836,32.0968,52300.0
2009-12-24 12:30:00,48.76,48.76,48.62,48.64,125500.0,32.0968,32.0968,32.0046,32.0178,125500.0
2009-12-24 12:40:00,48.65,48.65,48.55,48.55,126300.0,32.0243,32.0243,31.9585,31.9585,126300.0
2009-12-24 12:50:00,48.55,48.66,48.52,48.6,281100.0,31.9585,32.0309,31.9388,31.9914,281100.0
2009-12-28 09:30:00,48.62,48.98,48.62,48.87,150400.0,32.0046,32.2416,32.0046,32.1692,150400.0
2009-12-28 09:40:00,48.87,48.95,48.83,48.91,95400.0,32.1692,32.2218,32.1428,32.1955,95400.0
2009-12-28 09:50:00,48.91,48.92,48.81,48.83,44900.0,32.1955,32.2021,32.1297,32.1428,44900.0
2009-12-28 10:00:00,48.82,48.85,48.69,48.69,169700.0,32.1362,32.156,32.0507,32.0507,169700.0
2009-12-28 10:10:00,48.68,48.71,48.54,48.57,189100.0,32.0441,32.0638,31.9519,31.9717,189100.0
2009-12-28 10:20:00,48.56,48.56,48.51,48.54,96500.0,31.9651,31.9651,31.9322,31.9519,96500.0
2009-12-28 10:30:00,48.54,48.55,48.43,48.52,119400.0,31.9519,31.9585,31.8795,31.9388,119400.0
2009-12-28 10:40:00,48.52,48.52,48.44,48.47,130600.0,31.9388,31.9388,31.8861,31.9059,130600.0
2009-12-28 10:50:00,48.47,48.63,48.47,48.62,91600.0,31.9059,32.0112,31.9059,32.0046,91600.0
2009-12-28 11:00:00,48.63,48.84,48.62,48.79,109500.0,32.0112,32.1494,32.0046,32.1165,109500.0
2009-12-28 11:10:00,48.78,48.87,48.77,48.86,89200.0,32.1099,32.1692,32.1033,32.1626,89200.0
2009-12-28 11:20:00,48.86,48.87,48.75,48.78,82400.0,32.1626,32.1692,32.0902,32.1099,82400.0
2009-12-28 11:30:00,48.78,48.87,48.78,48.84,37400.0,32.1099,32.1692,32.1099,32.1494,37400.0
2009-12-28 11:40:00,48.83,48.9,48.82,48.83,44300.0,32.1428,32.1889,32.1362,32.1428,44300.0
2009-12-28 11:50:00,48.84,48.84,48.66,48.68,44900.0,32.1494,32.1494,32.0309,32.0441,44900.0
2009-12-28 12:00:00,48.68,48.77,48.67,48.68,68900.0,32.0441,32.1033,32.0375,32.0441,68900.0
2009-12-28 12:10:00,48.68,48.69,48.64,48.68,49100.0,32.0441,32.0507,32.0178,32.0441,49100.0
2009-12-28 12:20:00,48.67,48.7,48.66,48.7,21200.0,32.0375,32.0573,32.0309,32.0573,21200.0
2009-12-28 12:30:00,48.7,48.7,48.63,48.65,43100.0,32.0573,32.0573,32.0112,32.0243,43100.0
2009-12-28 12:40:00,48.65,48.67,48.62,48.66,43800.0,32.0243,32.0375,32.0046,32.0309,43800.0
2009-12-28 12:50:00,48.67,48.71,48.66,48.7,24800.0,32.0375,32.0638,32.0309,32.0573,24800.0
2009-12-28 13:00:00,48.7,48.71,48.67,48.7,39500.0,32.0573,32.0638,32.0375,32.0573,39500.0
2009-12-28 13:10:00,48.7,48.75,48.67,48.74,60700.0,32.0573,32.0902,32.0375,32.0836,60700.0
2009-12-28 13:20:00,48.74,48.74,48.69,48.74,40700.0,32.0836,32.0836,32.0507,32.0836,40700.0
2009-12-28 13:30:00,48.74,48.74,48.59,48.59,53600.0,32.0836,32.0836,31.9848,31.9848,53600.0
2009-12-28 13:40:00,48.6,48.64,48.59,48.62,27000.0,31.9914,32.0178,31.9848,32.0046,27000.0
2009-12-28 13:50:00,48.63,48.68,48.62,48.67,26400.0,32.0112,32.0441,32.0046,32.0375,26400.0
2009-12-28 14:00:00,48.67,48.71,48.62,48.67,69300.0,32.0375,32.0638,32.0046,32.0375,69300.0
2009-12-28 14:10:00,48.67,48.69,48.55,48.55,53600.0,32.0375,32.0507,31.9585,31.9585,53600.0
2009-12-28 14:20:00,48.55,48.56,48.4,48.44,175300.0,31.9585,31.9651,31.8598,31.8861,175300.0
2009-12-28 14:30:00,48.44,48.47,48.42,48.44,73000.0,31.8861,31.9059,31.8729,31.8861,73000.0
2009-12-28 14:40:00,48.44,48.49,48.41,48.49,38500.0,31.8861,31.919,31.8664,31.919,38500.0
2009-12-28 14:50:00,48.49,48.5,48.44,48.45,56800.0,31.919,31.9256,31.8861,31.8927,56800.0
2009-12-28 15:00:00,48.44,48.47,48.42,48.42,71800.0,31.8861,31.9059,31.8729,31.8729,71800.0
2009-12-28 15:10:00,48.42,48.43,48.41,48.42,100600.0,31.8729,31.8795,31.8664,31.8729,100600.0
2009-12-28 15:20:00,48.42,48.43,48.3,48.32,209000.0,31.8729,31.8795,31.794,31.8071,209000.0
2009-12-28 15:30:00,48.33,48.41,48.33,48.35,150200.0,31.8137,31.8664,31.8137,31.8269,150200.0
2009-12-28 15:40:00,48.35,48.42,48.31,48.39,148200.0,31.8269,31.8729,31.8005,31.8532,148200.0
2009-12-28 15:50:00,48.39,48.48,48.31,48.48,583400.0,31.8532,31.9124,31.8005,31.9124,583400.0
2009-12-29 09:30:00,48.67,48.75,48.48,48.59,174700.0,32.0375,32.0902,31.9124,31.9848,174700.0
2009-12-29 09:40:00,48.59,48.6,48.45,48.49,171100.0,31.9848,31.9914,31.8927,31.919,171100.0
2009-12-29 09:50:00,48.49,48.53,48.41,48.41,114700.0,31.919,31.9454,31.8664,31.8664,114700.0
2009-12-29 10:00:00,48.42,48.48,48.39,48.46,79100.0,31.8729,31.9124,31.8532,31.8993,79100.0
2009-12-29 10:10:00,48.47,48.56,48.47,48.52,129700.0,31.9059,31.9651,31.9059,31.9388,129700.0
2009-12-29 10:20:00,48.53,48.56,48.48,48.53,124100.0,31.9454,31.9651,31.9124,31.9454,124100.0
2009-12-29 10:30:00,48.53,48.55,48.45,48.49,88700.0,31.9454,31.9585,31.8927,31.919,88700.0
2009-12-29 10:40:00,48.48,48.55,48.47,48.55,73200.0,31.9124,31.9585,31.9059,31.9585,73200.0
2009-12-29 10:50:00,48.54,48.68,48.54,48.67,65000.0,31.9519,32.0441,31.9519,32.0375,65000.0
2009-12-29 11:00:00,48.68,48.73,48.65,48.72,73800.0,32.0441,32.077,32.0243,32.0704,73800.0
2009-12-29 11:10:00,48.72,48.72,48.62,48.63,49800.0,32.0704,32.0704,32.0046,32.0112,49800.0
2009-12-29 11:20:00,48.64,48.69,48.6,48.63,72100.0,32.0178,32.0507,31.9914,32.0112,72100.0
2009-12-29 11:30:00,48.63,48.7,48.61,48.62,99100.0,32.0112,32.0573,31.998,32.0046,99100.0
2009-12-29 11:40:00,48.62,48.65,48.6,48.6,46700.0,32.0046,32.0243,31.9914,31.9914,46700.0
2009-12-29 11:50:00,48.6,48.61,48.54,48.54,72100.0,31.9914,31.998,31.9519,31.9519,72100.0
2009-12-29 12:00:00,48.55,48.61,48.53,48.57,51600.0,31.9585,31.998,31.9454,31.9717,51600.0
2009-12-29 12:10:00,48.58,48.63,48.56,48.57,65300.0,31.9783,32.0112,31.9651,31.9717,65300.0
2009-12-29 12:20:00,48.58,48.61,48.53,48.58,60400.0,31.9783,31.998,31.9454,31.9783,60400.0
2009-12-29 12:30:00,48.57,48.61,48.56,48.6,29000.0,31.9717,31.998,31.9651,31.9914,29000.0
2009-12-29 12:40:00,48.6,48.61,48.56,48.57,45500.0,31.9914,31.998,31.9651,31.9717,45500.0
2009-12-29 12:50:00,48.58,48.59,48.56,48.59,25500.0,31.9783,31.9848,31.9651,31.9848,25500.0
2009-12-29 13:00:00,48.59,48.61,48.54,48.58,68300.0,31.9848,31.998,31.9519,31.9783,68300.0
2009-12-29 13:10:00,48.58,48.64,48.57,48.58,42900.0,31.9783,32.0178,31.9717,31.9783,42900.0
2009-12-29 13:20:00,48.59,48.61,48.57,48.61,40200.0,31.9848,31.998,31.9717,31.998,40200.0
2009-12-29 13:30:00,48.6,48.66,48.57,48.66,68900.0,31.9914,32.0309,31.9717,32.0309,68900.0
2009-12-29 13:40:00,48.66,48.67,48.6,48.64,49100.0,32.0309,32.0375,31.9914,32.0178,49100.0
2009-12-29 13:50:00,48.65,48.68,48.64,48.66,27500.0,32.0243,32.0441,32.0178,32.0309,27500.0
2009-12-29 14:00:00,48.66,48.68,48.62,48.63,66300.0,32.0309,32.0441,32.0046,32.0112,66300.0
2009-12-29 14:10:00,48.62,48.68,48.62,48.66,52300.0,32.0046,32.0441,32.0046,32.0309,52300.0
2009-12-29 14:20:00,48.67,48.68,48.64,48.67,47500.0,32.0375,32.0441,32.0178,32.0375,47500.0
2009-12-29 14:30:00,48.66,48.67,48.65,48.65,28800.0,32.0309,32.0375,32.0243,32.0243,28800.0
2009-12-29 14:40:00,48.65,48.66,48.6,48.63,57500.0,32.0243,32.0309,31.9914,32.0112,57500.0
2009-12-29 14:50:00,48.63,48.65,48.61,48.61,119600.0,32.0112,32.0243,31.998,31.998,119600.0
2009-12-29 15:00:00,48.6,48.68,48.6,48.67,173700.0,31.9914,32.0441,31.9914,32.0375,173700.0
2009-12-29 15:10:00,48.67,48.7,48.65,48.69,117700.0,32.0375,32.0573,32.0243,32.0507,117700.0
2009-12-29 15:20:00,48.7,48.71,48.65,48.68,116900.0,32.0573,32.0638,32.0243,32.0441,116900.0
2009-12-29 15:30:00,48.67,48.69,48.67,48.67,121400.0,32.0375,32.0507,32.0375,32.0375,121400.0
2009-12-29 15:40:00,48.67,48.69,48.63,48.68,197800.0,32.0375,32.0507,32.0112,32.0441,197800.0
2009-12-29 15:50:00,48.69,48.69,48.55,48.55,360400.0,32.0507,32.0507,31.9585,31.9585,360400.0
2009-12-30 09:30:00,48.42,48.61,48.24,48.5,126300.0,31.8729,31.998,31.7545,31.9256,126300.0
2009-12-30 09:40:00,48.53,48.65,48.42,48.45,131000.0,31.9454,32.0243,31.8729,31.8927,131000.0
2009-12-30 09:50:00,48.44,48.61,48.44,48.51,86400.0,31.8861,31.998,31.8861,31.9322,86400.0
2009-12-30 10:00:00,48.51,48.6,48.44,48.5,95300.0,31.9322,31.9914,31.8861,31.9256,95300.0
2009-12-30 10:10:00,48.51,48.57,48.49,48.54,57900.0,31.9322,31.9717,31.919,31.9519,57900.0
2009-12-30 10:20:00,48.54,48.62,48.53,48.59,78800.0,31.9519,32.0046,31.9454,31.9848,78800.0
2009-12-30 10:30:00,48.59,48.6,48.5,48.5,70700.0,31.9848,31.9914,31.9256,31.9256,70700.0
2009-12-30 10:40:00,48.51,48.59,48.5,48.54,71200.0,31.9322,31.9848,31.9256,31.9519,71200.0
2009-12-30 10:50:00,48.54,48.6,48.5,48.51,55900.0,31.9519,31.9914,31.9256,31.9322,55900.0
2009-12-30 11:00:00,48.51,48.55,48.5,48.51,74900.0,31.9322,31.9585,31.9256,31.9322,74900.0
2009-12-30 11:10:00,48.51,48.51,48.43,48.44,76800.0,31.9322,31.9322,31.8795,31.8861,76800.0
2009-12-30 11:20:00,48.45,48.5,48.37,48.4,72400.0,31.8927,31.9256,31.84,31.8598,72400.0
2009-12-30 11:30:00,48.4,48.41,48.37,48.4,37200.0,31.8598,31.8664,31.84,31.8598,37200.0
2009-12-30 11:40:00,48.4,48.43,48.3,48.42,58300.0,31.8598,31.8795,31.794,31.8729,58300.0
2009-12-30 11:50:00,48.41,48.53,48.39,48.5,55000.0,31.8664,31.9454,31.8532,31.9256,55000.0
2009-12-30 12:00:00,48.5,48.55,48.46,48.49,41000.0,31.9256,31.9585,31.8993,31.919,41000.0
2009-12-30 12:10:00,48.48,48.58,48.47,48.58,32200.0,31.9124,31.9783,31.9059,31.9783,32200.0
2009-12-30 12:20:00,48.57,48.62,48.57,48.6,49400.0,31.9717,32.0046,31.9717,31.9914,49400.0
2009-12-30 12:30:00,48.6,48.61,48.49,48.49,37400.0,31.9914,31.998,31.919,31.919,37400.0
2009-12-30 12:40:00,48.5,48.53,48.48,48.53,24700.0,31.9256,31.9454,31.9124,31.9454,24700.0
2009-12-30 12:50:00,48.52,48.55,48.48,48.53,33200.0,31.9388,31.9585,31.9124,31.9454,33200.0
2009-12-30 13:00:00,48.53,48.62,48.48,48.51,35000.0,31.9454,32.0046,31.9124,31.9322,35000.0
2009-12-30 13:10:00,48.51,48.55,48.45,48.5,38400.0,31.9322,31.9585,31.8927,31.9256,38400.0
2009-12-30 13:20:00,48.5,48.55,48.49,48.49,23800.0,31.9256,31.9585,31.919,31.919,23800.0
2009-12-30 13:30:00,48.5,48.56,48.46,48.56,60000.0,31.9256,31.9651,31.8993,31.9651,60000.0
2009-12-30 13:40:00,48.56,48.61,48.55,48.59,31600.0,31.9651,31.998,31.9585,31.9848,31600.0
2009-12-30 13:50:00,48.59,48.62,48.58,48.59,27100.0,31.9848,32.0046,31.9783,31.9848,27100.0
2009-12-30 14:00:00,48.59,48.62,48.58,48.6,36600.0,31.9848,32.0046,31.9783,31.9914,36600.0
2009-12-30 14:10:00,48.59,48.6,48.55,48.55,30500.0,31.9848,31.9914,31.9585,31.9585,30500.0
2009-12-30 14:20:00,48.55,48.59,48.54,48.58,34000.0,31.9585,31.9848,31.9519,31.9783,34000.0
2009-12-30 14:30:00,48.59,48.64,48.57,48.59,68900.0,31.9848,32.0178,31.9717,31.9848,68900.0
2009-12-30 14:40:00,48.59,48.6,48.53,48.58,58700.0,31.9848,31.9914,31.9454,31.9783,58700.0
2009-12-30 14:50:00,48.59,48.64,48.56,48.62,39300.0,31.9848,32.0178,31.9651,32.0046,39300.0
2009-12-30 15:00:00,48.62,48.63,48.56,48.6,52100.0,32.0046,32.0112,31.9651,31.9914,52100.0
2009-12-30 15:10:00,48.6,48.62,48.57,48.58,44100.0,31.9914,32.0046,31.9717,31.9783,44100.0
2009-12-30 15:20:00,48.58,48.6,48.54,48.58,65000.0,31.9783,31.9914,31.9519,31.9783,65000.0
2009-12-30 15:30:00,48.58,48.67,48.57,48.61,109000.0,31.9783,32.0375,31.9717,31.998,109000.0
2009-12-30 15:40:00,48.62,48.69,48.61,48.68,173500.0,32.0046,32.0507,31.998,32.0441,173500.0
2009-12-30 15:50:00,48.69,48.71,48.64,48.68,206400.0,32.0507,32.0638,32.0178,32.0441,206400.0
2009-12-31 09:30:00,48.79,48.99,48.79,48.9,124300.0,32.1165,32.2482,32.1165,32.1889,124300.0
2009-12-31 09:40:00,48.9,48.95,48.76,48.95,60100.0,32.1889,32.2218,32.0968,32.2218,60100.0
2009-12-31 09:50:00,48.95,48.98,48.87,48.9,52500.0,32.2218,32.2416,32.1692,32.1889,52500.0
2009-12-31 10:00:00,48.9,48.99,48.89,48.97,91600.0,32.1889,32.2482,32.1823,32.235,91600.0
2009-12-31 10:10:00,48.96,48.97,48.86,48.86,52100.0,32.2284,32.235,32.1626,32.1626,52100.0
2009-12-31 10:20:00,48.87,48.94,48.87,48.9,35500.0,32.1692,32.2152,32.1692,32.1889,35500.0
2009-12-31 10:30:00,48.9,48.99,48.9,48.91,79200.0,32.1889,32.2482,32.1889,32.1955,79200.0
2009-12-31 10:40:00,48.91,48.93,48.89,48.91,44400.0,32.1955,32.2087,32.1823,32.1955,44400.0
2009-12-31 10:50:00,48.92,48.99,48.9,48.98,49500.0,32.2021,32.2482,32.1889,32.2416,49500.0
2009-12-31 11:00:00,48.98,48.99,48.92,48.92,57200.0,32.2416,32.2482,32.2021,32.2021,57200.0
2009-12-31 11:10:00,48.92,48.96,48.9,48.96,59700.0,32.2021,32.2284,32.1889,32.2284,59700.0
2009-12-31 11:20:00,48.96,49.0,48.94,48.97,82500.0,32.2284,32.2547,32.2152,32.235,82500.0
2009-12-31 11:30:00,48.97,49.05,48.97,49.03,119200.0,32.235,32.2876,32.235,32.2745,119200.0
2009-12-31 11:40:00,49.03,49.11,49.03,49.1,122700.0,32.2745,32.3271,32.2745,32.3206,122700.0
2009-12-31 11:50:00,49.1,49.12,49.0,49.01,127600.0,32.3206,32.3337,32.2547,32.2613,127600.0
2009-12-31 12:00:00,49.01,49.06,48.92,48.95,54500.0,32.2613,32.2942,32.2021,32.2218,54500.0
2009-12-31 12:10:00,48.93,48.94,48.9,48.9,23000.0,32.2087,32.2152,32.1889,32.1889,23000.0
2009-12-31 12:20:00,48.9,48.93,48.87,48.89,42400.0,32.1889,32.2087,32.1692,32.1823,42400.0
2009-12-31 12:30:00,48.89,48.92,48.87,48.87,38900.0,32.1823,32.2021,32.1692,32.1692,38900.0
2009-12-31 12:40:00,48.88,48.96,48.88,48.92,25500.0,32.1757,32.2284,32.1757,32.2021,25500.0
2009-12-31 12:50:00,48.92,48.96,48.89,48.9,29800.0,32.2021,32.2284,32.1823,32.1889,29800.0
2009-12-31 13:00:00,48.9,48.92,48.81,48.81,25400.0,32.1889,32.2021,32.1297,32.1297,25400.0
2009-12-31 13:10:00,48.8,48.82,48.71,48.78,40300.0,32.1231,32.1362,32.0638,32.1099,40300.0
2009-12-31 13:20:00,48.8,48.85,48.78,48.81,25800.0,32.1231,32.156,32.1099,32.1297,25800.0
2009-12-31 13:30:00,48.81,48.9,48.77,48.77,72800.0,32.1297,32.1889,32.1033,32.1033,72800.0
2009-12-31 13:40:00,48.77,48.83,48.77,48.8,34100.0,32.1033,32.1428,32.1033,32.1231,34100.0
2009-12-31 13:50:00,48.8,48.87,48.79,48.86,24100.0,32.1231,32.1692,32.1165,32.1626,24100.0
2009-12-31 14:00:00,48.86,48.86,48.79,48.8,23600.0,32.1626,32.1626,32.1165,32.1231,23600.0
2009-12-31 14:10:00,48.8,48.82,48.78,48.79,21600.0,32.1231,32.1362,32.1099,32.1165,21600.0
2009-12-31 14:20:00,48.79,48.8,48.67,48.67,45600.0,32.1165,32.1231,32.0375,32.0375,45600.0
2009-12-31 14:30:00,48.67,48.8,48.67,48.74,68800.0,32.0375,32.1231,32.0375,32.0836,68800.0
2009-12-31 14:40:00,48.73,48.73,48.63,48.64,48800.0,32.077,32.077,32.0112,32.0178,48800.0
2009-12-31 14:50:00,48.64,48.7,48.64,48.69,43600.0,32.0178,32.0573,32.0178,32.0507,43600.0
2009-12-31 15:00:00,48.7,48.76,48.69,48.74,64300.0,32.0573,32.0968,32.0507,32.0836,64300.0
2009-12-31 15:10:00,48.74,48.78,48.74,48.74,42400.0,32.0836,32.1099,32.0836,32.0836,42400.0
2009-12-31 15:20:00,48.74,48.74,48.69,48.72,57900.0,32.0836,32.0836,32.0507,32.0704,57900.0
2009-12-31 15:30:00,48.72,48.74,48.62,48.63,153200.0,32.0704,32.0836,32.0046,32.0112,153200.0
2009-12-31 15:40:00,48.63,48.64,48.46,48.49,234600.0,32.0112,32.0178,31.8993,31.919,234600.0
2009-12-31 15:50:00,48.48,48.5,48.33,48.33,388300.0,31.9124,31.9256,31.8137,31.8137,388300.0
2010-01-04 09:30:00,48.47,48.88,48.47,48.77,293300.0,31.9059,32.1757,31.9059,32.1033,293300.0
2010-01-04 09:40:00,48.78,48.89,48.67,48.77,142200.0,32.1099,32.1823,32.0375,32.1033,142200.0
2010-01-04 09:50:00,48.76,48.77,48.66,48.69,106000.0,32.0968,32.1033,32.0309,32.0507,106000.0
2010-01-04 10:00:00,48.7,48.75,48.46,48.52,128700.0,32.0573,32.0902,31.8993,31.9388,128700.0
2010-01-04 10:10:00,48.52,48.52,48.4,48.47,99000.0,31.9388,31.9388,31.8598,31.9059,99000.0
2010-01-04 10:20:00,48.47,48.66,48.43,48.66,136800.0,31.9059,32.0309,31.8795,32.0309,136800.0
2010-01-04 10:30:00,48.66,48.68,48.53,48.59,91300.0,32.0309,32.0441,31.9454,31.9848,91300.0
2010-01-04 10:40:00,48.59,48.68,48.57,48.67,84700.0,31.9848,32.0441,31.9717,32.0375,84700.0
2010-01-04 10:50:00,48.66,48.74,48.63,48.71,110700.0,32.0309,32.0836,32.0112,32.0638,110700.0
2010-01-04 11:00:00,48.71,48.77,48.61,48.65,108200.0,32.0638,32.1033,31.998,32.0243,108200.0
2010-01-04 11:10:00,48.65,48.65,48.5,48.51,73400.0,32.0243,32.0243,31.9256,31.9322,73400.0
2010-01-04 11:20:00,48.51,48.62,48.51,48.58,76500.0,31.9322,32.0046,31.9322,31.9783,76500.0
2010-01-04 11:30:00,48.6,48.64,48.51,48.51,87500.0,31.9914,32.0178,31.9322,31.9322,87500.0
2010-01-04 11:40:00,48.51,48.61,48.51,48.58,90700.0,31.9322,31.998,31.9322,31.9783,90700.0
2010-01-04 11:50:00,48.58,48.58,48.45,48.52,88500.0,31.9783,31.9783,31.8927,31.9388,88500.0
2010-01-04 12:00:00,48.53,48.62,48.5,48.61,111700.0,31.9454,32.0046,31.9256,31.998,111700.0
2010-01-04 12:10:00,48.61,48.67,48.61,48.62,68900.0,31.998,32.0375,31.998,32.0046,68900.0
2010-01-04 12:20:00,48.63,48.71,48.63,48.68,67200.0,32.0112,32.0638,32.0112,32.0441,67200.0
2010-01-04 12:30:00,48.69,48.75,48.68,48.74,53400.0,32.0507,32.0902,32.0441,32.0836,53400.0
2010-01-04 12:40:00,48.74,48.79,48.7,48.75,92800.0,32.0836,32.1165,32.0573,32.0902,92800.0
2010-01-04 12:50:00,48.74,48.8,48.73,48.78,52800.0,32.0836,32.1231,32.077,32.1099,52800.0
2010-01-04 13:00:00,48.77,48.86,48.72,48.84,124100.0,32.1033,32.1626,32.0704,32.1494,124100.0
2010-01-04 13:10:00,48.84,48.87,48.77,48.83,130200.0,32.1494,32.1692,32.1033,32.1428,130200.0
2010-01-04 13:20:00,48.83,48.89,48.78,48.87,83800.0,32.1428,32.1823,32.1099,32.1692,83800.0
2010-01-04 13:30:00,48.88,48.88,48.7,48.71,54900.0,32.1757,32.1757,32.0573,32.0638,54900.0
2010-01-04 13:40:00,48.7,48.72,48.65,48.67,74700.0,32.0573,32.0704,32.0243,32.0375,74700.0
2010-01-04 13:50:00,48.67,48.67,48.54,48.54,59500.0,32.0375,32.0375,31.9519,31.9519,59500.0
2010-01-04 14:00:00,48.54,48.56,48.47,48.49,128400.0,31.9519,31.9651,31.9059,31.919,128400.0
2010-01-04 14:10:00,48.49,48.49,48.44,48.46,91200.0,31.919,31.919,31.8861,31.8993,91200.0
2010-01-04 14:20:00,48.47,48.52,48.46,48.52,70400.0,31.9059,31.9388,31.8993,31.9388,70400.0
2010-01-04 14:30:00,48.52,48.57,48.49,48.51,94000.0,31.9388,31.9717,31.919,31.9322,94000.0
2010-01-04 14:40:00,48.52,48.62,48.52,48.58,85300.0,31.9388,32.0046,31.9388,31.9783,85300.0
2010-01-04 14:50:00,48.59,48.62,48.59,48.6,84800.0,31.9848,32.0046,31.9848,31.9914,84800.0
2010-01-04 15:00:00,48.61,48.65,48.58,48.65,106800.0,31.998,32.0243,31.9783,32.0243,106800.0
2010-01-04 15:10:00,48.65,48.65,48.6,48.62,168500.0,32.0243,32.0243,31.9914,32.0046,168500.0
2010-01-04 15:20:00,48.63,48.64,48.61,48.62,91200.0,32.0112,32.0178,31.998,32.0046,91200.0
2010-01-04 15:30:00,48.62,48.64,48.59,48.59,169200.0,32.0046,32.0178,31.9848,31.9848,169200.0
2010-01-04 15:40:00,48.6,48.67,48.55,48.57,212400.0,31.9914,32.0375,31.9585,31.9717,212400.0
2010-01-04 15:50:00,48.57,48.57,48.49,48.53,322100.0,31.9717,31.9717,31.919,31.9454,322100.0
2010-01-05 09:30:00,48.51,48.67,48.38,48.42,167700.0,31.9322,32.0375,31.8466,31.8729,167700.0
2010-01-05 09:40:00,48.4,48.53,48.26,48.48,148100.0,31.8598,31.9454,31.7676,31.9124,148100.0
2010-01-05 09:50:00,48.49,48.54,48.35,48.41,122700.0,31.919,31.9519,31.8269,31.8664,122700.0
2010-01-05 10:00:00,48.4,48.6,48.35,48.57,120600.0,31.8598,31.9914,31.8269,31.9717,120600.0
2010-01-05 10:10:00,48.57,49.03,48.57,49.0,273000.0,31.9717,32.2745,31.9717,32.2547,273000.0
2010-01-05 10:20:00,49.01,49.23,49.0,49.11,320200.0,32.2613,32.4061,32.2547,32.3271,320200.0
2010-01-05 10:30:00,49.1,49.1,48.94,48.97,139300.0,32.3206,32.3206,32.2152,32.235,139300.0
2010-01-05 10:40:00,48.97,49.03,48.85,48.86,111200.0,32.235,32.2745,32.156,32.1626,111200.0
2010-01-05 10:50:00,48.86,48.86,48.79,48.83,59900.0,32.1626,32.1626,32.1165,32.1428,59900.0
2010-01-05 11:00:00,48.82,48.97,48.81,48.95,140600.0,32.1362,32.235,32.1297,32.2218,140600.0
2010-01-05 11:10:00,48.96,48.99,48.92,48.93,89400.0,32.2284,32.2482,32.2021,32.2087,89400.0
2010-01-05 11:20:00,48.93,48.99,48.9,48.9,65500.0,32.2087,32.2482,32.1889,32.1889,65500.0
2010-01-05 11:30:00,48.89,48.93,48.87,48.88,67800.0,32.1823,32.2087,32.1692,32.1757,67800.0
2010-01-05 11:40:00,48.88,48.97,48.88,48.96,63100.0,32.1757,32.235,32.1757,32.2284,63100.0
2010-01-05 11:50:00,48.96,49.05,48.95,49.02,126800.0,32.2284,32.2876,32.2218,32.2679,126800.0
2010-01-05 12:00:00,49.03,49.03,49.0,49.01,72800.0,32.2745,32.2745,32.2547,32.2613,72800.0
2010-01-05 12:10:00,49.01,49.02,49.0,49.0,42200.0,32.2613,32.2679,32.2547,32.2547,42200.0
2010-01-05 12:20:00,49.01,49.02,49.0,49.01,49800.0,32.2613,32.2679,32.2547,32.2613,49800.0
2010-01-05 12:30:00,49.01,49.02,48.97,48.99,164000.0,32.2613,32.2679,32.235,32.2482,164000.0
2010-01-05 12:40:00,48.98,48.99,48.94,48.94,90400.0,32.2416,32.2482,32.2152,32.2152,90400.0
2010-01-05 12:50:00,48.95,49.0,48.93,48.99,33100.0,32.2218,32.2547,32.2087,32.2482,33100.0
2010-01-05 13:00:00,48.98,48.99,48.93,48.93,57700.0,32.2416,32.2482,32.2087,32.2087,57700.0
2010-01-05 13:10:00,48.93,48.94,48.9,48.92,54000.0,32.2087,32.2152,32.1889,32.2021,54000.0
2010-01-05 13:20:00,48.92,48.92,48.77,48.8,75600.0,32.2021,32.2021,32.1033,32.1231,75600.0
2010-01-05 13:30:00,48.81,48.81,48.76,48.79,66700.0,32.1297,32.1297,32.0968,32.1165,66700.0
2010-01-05 13:40:00,48.79,48.88,48.78,48.84,102000.0,32.1165,32.1757,32.1099,32.1494,102000.0
2010-01-05 13:50:00,48.83,48.84,48.68,48.68,59100.0,32.1428,32.1494,32.0441,32.0441,59100.0
2010-01-05 14:00:00,48.68,48.73,48.61,48.62,67200.0,32.0441,32.077,31.998,32.0046,67200.0
2010-01-05 14:10:00,48.62,48.69,48.6,48.63,71800.0,32.0046,32.0507,31.9914,32.0112,71800.0
2010-01-05 14:20:00,48.63,48.71,48.6,48.7,28800.0,32.0112,32.0638,31.9914,32.0573,28800.0
2010-01-05 14:30:00,48.72,48.76,48.68,48.7,112100.0,32.0704,32.0968,32.0441,32.0573,112100.0
2010-01-05 14:40:00,48.7,48.75,48.68,48.7,110600.0,32.0573,32.0902,32.0441,32.0573,110600.0
2010-01-05 14:50:00,48.7,48.7,48.62,48.65,49900.0,32.0573,32.0573,32.0046,32.0243,49900.0
2010-01-05 15:00:00,48.65,48.72,48.65,48.69,70100.0,32.0243,32.0704,32.0243,32.0507,70100.0
2010-01-05 15:10:00,48.69,48.69,48.64,48.64,64200.0,32.0507,32.0507,32.0178,32.0178,64200.0
2010-01-05 15:20:00,48.64,48.65,48.58,48.61,128400.0,32.0178,32.0243,31.9783,31.998,128400.0
2010-01-05 15:30:00,48.62,48.69,48.61,48.63,104000.0,32.0046,32.0507,31.998,32.0112,104000.0
2010-01-05 15:40:00,48.64,48.72,48.61,48.71,185800.0,32.0178,32.0704,31.998,32.0638,185800.0
2010-01-05 15:50:00,48.71,48.82,48.7,48.72,400500.0,32.0638,32.1362,32.0573,32.0704,400500.0
2010-01-06 09:30:00,48.59,49.08,48.59,48.99,195300.0,31.9848,32.3074,31.9848,32.2482,195300.0
2010-01-06 09:40:00,49.0,49.23,49.0,49.13,317600.0,32.2547,32.4061,32.2547,32.3403,317600.0
2010-01-06 09:50:00,49.13,49.18,49.06,49.15,120600.0,32.3403,32.3732,32.2942,32.3535,120600.0
2010-01-06 10:00:00,49.15,49.4,49.12,49.33,229700.0,32.3535,32.518,32.3337,32.472,229700.0
2010-01-06 10:10:00,49.33,49.59,49.28,49.52,367500.0,32.472,32.6431,32.439,32.597,367500.0
2010-01-06 10:20:00,49.51,49.6,49.44,49.49,210500.0,32.5904,32.6497,32.5444,32.5773,210500.0
2010-01-06 10:30:00,49.48,49.53,49.4,49.4,131400.0,32.5707,32.6036,32.518,32.518,131400.0
2010-01-06 10:40:00,49.41,49.42,49.28,49.33,122300.0,32.5246,32.5312,32.439,32.472,122300.0
2010-01-06 10:50:00,49.33,49.37,49.27,49.31,140400.0,32.472,32.4983,32.4325,32.4588,140400.0
2010-01-06 11:00:00,49.31,49.4,49.31,49.36,42100.0,32.4588,32.518,32.4588,32.4917,42100.0
2010-01-06 11:10:00,49.36,49.42,49.36,49.42,63500.0,32.4917,32.5312,32.4917,32.5312,63500.0
2010-01-06 11:20:00,49.41,49.42,49.37,49.38,93800.0,32.5246,32.5312,32.4983,32.5049,93800.0
2010-01-06 11:30:00,49.38,49.45,49.37,49.45,95400.0,32.5049,32.551,32.4983,32.551,95400.0
2010-01-06 11:40:00,49.45,49.51,49.38,49.39,84000.0,32.551,32.5904,32.5049,32.5115,84000.0
2010-01-06 11:50:00,49.38,49.44,49.37,49.41,81600.0,32.5049,32.5444,32.4983,32.5246,81600.0
2010-01-06 12:00:00,49.42,49.44,49.37,49.41,64800.0,32.5312,32.5444,32.4983,32.5246,64800.0
2010-01-06 12:10:00,49.4,49.4,49.29,49.38,92400.0,32.518,32.518,32.4456,32.5049,92400.0
2010-01-06 12:20:00,49.37,49.39,49.29,49.31,80600.0,32.4983,32.5115,32.4456,32.4588,80600.0
2010-01-06 12:30:00,49.3,49.4,49.26,49.32,103200.0,32.4522,32.518,32.4259,32.4654,103200.0
2010-01-06 12:40:00,49.33,49.38,49.31,49.35,109400.0,32.472,32.5049,32.4588,32.4851,109400.0
2010-01-06 12:50:00,49.34,49.38,49.33,49.37,45400.0,32.4785,32.5049,32.472,32.4983,45400.0
2010-01-06 13:00:00,49.38,49.47,49.31,49.31,99900.0,32.5049,32.5641,32.4588,32.4588,99900.0
2010-01-06 13:10:00,49.31,49.4,49.29,49.36,90200.0,32.4588,32.518,32.4456,32.4917,90200.0
2010-01-06 13:20:00,49.36,49.39,49.34,49.37,34500.0,32.4917,32.5115,32.4785,32.4983,34500.0
2010-01-06 13:30:00,49.37,49.38,49.34,49.36,49100.0,32.4983,32.5049,32.4785,32.4917,49100.0
2010-01-06 13:40:00,49.36,49.39,49.26,49.31,135400.0,32.4917,32.5115,32.4259,32.4588,135400.0
2010-01-06 13:50:00,49.32,49.36,49.29,49.33,106200.0,32.4654,32.4917,32.4456,32.472,106200.0
2010-01-06 14:00:00,49.32,49.4,49.28,49.35,130100.0,32.4654,32.518,32.439,32.4851,130100.0
2010-01-06 14:10:00,49.34,49.38,49.31,49.33,93900.0,32.4785,32.5049,32.4588,32.472,93900.0
2010-01-06 14:20:00,49.33,49.34,49.27,49.32,134700.0,32.472,32.4785,32.4325,32.4654,134700.0
2010-01-06 14:30:00,49.32,49.44,49.31,49.35,175800.0,32.4654,32.5444,32.4588,32.4851,175800.0
2010-01-06 14:40:00,49.35,49.4,49.32,49.38,126100.0,32.4851,32.518,32.4654,32.5049,126100.0
2010-01-06 14:50:00,49.38,49.49,49.37,49.46,150400.0,32.5049,32.5773,32.4983,32.5575,150400.0
2010-01-06 15:00:00,49.46,49.53,49.45,49.46,203600.0,32.5575,32.6036,32.551,32.5575,203600.0
2010-01-06 15:10:00,49.46,49.53,49.45,49.5,109200.0,32.5575,32.6036,32.551,32.5839,109200.0
2010-01-06 15:20:00,49.5,49.61,49.46,49.61,277300.0,32.5839,32.6563,32.5575,32.6563,277300.0
2010-01-06 15:30:00,49.61,49.7,49.55,49.67,665500.0,32.6563,32.7155,32.6168,32.6958,665500.0
2010-01-06 15:40:00,49.67,49.67,49.56,49.61,445900.0,32.6958,32.6958,32.6234,32.6563,445900.0
2010-01-06 15:50:00,49.62,49.66,49.6,49.63,906700.0,32.6629,32.6892,32.6497,32.6694,906700.0
2010-01-07 09:30:00,50.2,50.58,49.72,49.93,1413100.0,33.0446,33.2948,32.7287,32.8669,1413100.0
2010-01-07 09:40:00,49.92,50.79,49.8,50.47,1156400.0,32.8603,33.433,32.7813,33.2224,1156400.0
2010-01-07 09:50:00,50.47,50.59,50.08,50.15,619600.0,33.2224,33.3014,32.9657,33.0117,619600.0
2010-01-07 10:00:00,50.15,50.15,49.95,50.06,432000.0,33.0117,33.0117,32.8801,32.9525,432000.0
2010-01-07 10:10:00,50.04,50.15,49.98,50.09,303300.0,32.9393,33.0117,32.8998,32.9722,303300.0
2010-01-07 10:20:00,50.08,50.26,50.08,50.18,234500.0,32.9657,33.0841,32.9657,33.0315,234500.0
2010-01-07 10:30:00,50.18,50.3,50.11,50.11,356400.0,33.0315,33.1105,32.9854,32.9854,356400.0
2010-01-07 10:40:00,50.1,50.25,50.1,50.24,228600.0,32.9788,33.0776,32.9788,33.071,228600.0
2010-01-07 10:50:00,50.24,50.32,50.18,50.25,250500.0,33.071,33.1236,33.0315,33.0776,250500.0
2010-01-07 11:00:00,50.25,50.28,50.14,50.21,185300.0,33.0776,33.0973,33.0052,33.0512,185300.0
2010-01-07 11:10:00,50.22,50.26,50.0,50.03,281800.0,33.0578,33.0841,32.913,32.9327,281800.0
2010-01-07 11:20:00,50.03,50.16,50.0,50.15,347400.0,32.9327,33.0183,32.913,33.0117,347400.0
2010-01-07 11:30:00,50.16,50.25,50.14,50.23,237300.0,33.0183,33.0776,33.0052,33.0644,237300.0
2010-01-07 11:40:00,50.21,50.31,50.13,50.27,420300.0,33.0512,33.1171,32.9986,33.0907,420300.0
2010-01-07 11:50:00,50.27,50.32,50.18,50.19,69400.0,33.0907,33.1236,33.0315,33.0381,69400.0
2010-01-07 12:00:00,50.18,50.24,50.16,50.23,75100.0,33.0315,33.071,33.0183,33.0644,75100.0
2010-01-07 12:10:00,50.23,50.25,50.16,50.2,100900.0,33.0644,33.0776,33.0183,33.0446,100900.0
2010-01-07 12:20:00,50.19,50.24,50.17,50.19,85300.0,33.0381,33.071,33.0249,33.0381,85300.0
2010-01-07 12:30:00,50.19,50.22,50.15,50.18,126800.0,33.0381,33.0578,33.0117,33.0315,126800.0
2010-01-07 12:40:00,50.18,50.27,50.15,50.22,93600.0,33.0315,33.0907,33.0117,33.0578,93600.0
2010-01-07 12:50:00,50.21,50.27,50.19,50.19,296700.0,33.0512,33.0907,33.0381,33.0381,296700.0
2010-01-07 13:00:00,50.19,50.22,50.19,50.2,88000.0,33.0381,33.0578,33.0381,33.0446,88000.0
2010-01-07 13:10:00,50.2,50.23,50.2,50.21,184300.0,33.0446,33.0644,33.0446,33.0512,184300.0
2010-01-07 13:20:00,50.21,50.22,50.18,50.19,180300.0,33.0512,33.0578,33.0315,33.0381,180300.0
2010-01-07 13:30:00,50.19,50.21,50.05,50.1,628400.0,33.0381,33.0512,32.9459,32.9788,628400.0
2010-01-07 13:40:00,50.1,50.13,50.02,50.02,144600.0,32.9788,32.9986,32.9262,32.9262,144600.0
2010-01-07 13:50:00,50.02,50.07,50.0,50.01,127000.0,32.9262,32.9591,32.913,32.9196,127000.0
2010-01-07 14:00:00,50.02,50.08,50.0,50.06,110400.0,32.9262,32.9657,32.913,32.9525,110400.0
2010-01-07 14:10:00,50.07,50.12,50.03,50.06,86000.0,32.9591,32.992,32.9327,32.9525,86000.0
2010-01-07 14:20:00,50.07,50.15,50.06,50.13,153200.0,32.9591,33.0117,32.9525,32.9986,153200.0
2010-01-07 14:30:00,50.13,50.22,50.13,50.22,406800.0,32.9986,33.0578,32.9986,33.0578,406800.0
2010-01-07 14:40:00,50.21,50.24,50.18,50.21,200400.0,33.0512,33.071,33.0315,33.0512,200400.0
2010-01-07 14:50:00,50.21,50.22,50.13,50.2,149400.0,33.0512,33.0578,32.9986,33.0446,149400.0
2010-01-07 15:00:00,50.2,50.25,50.13,50.25,460700.0,33.0446,33.0776,32.9986,33.0776,460700.0
2010-01-07 15:10:00,50.23,50.26,50.22,50.24,186800.0,33.0644,33.0841,33.0578,33.071,186800.0
2010-01-07 15:20:00,50.24,50.31,50.21,50.27,176900.0,33.071,33.1171,33.0512,33.0907,176900.0
2010-01-07 15:30:00,50.28,50.31,50.2,50.26,246100.0,33.0973,33.1171,33.0446,33.0841,246100.0
2010-01-07 15:40:00,50.26,50.32,50.25,50.3,315700.0,33.0841,33.1236,33.0776,33.1105,315700.0
2010-01-07 15:50:00,50.31,50.35,50.26,50.28,651400.0,33.1171,33.1434,33.0841,33.0973,651400.0
2010-01-08 09:30:00,50.05,50.08,49.82,49.91,306600.0,32.9459,32.9657,32.7945,32.8538,306600.0
2010-01-08 09:40:00,49.91,49.93,49.7,49.75,224900.0,32.8538,32.8669,32.7155,32.7484,224900.0
2010-01-08 09:50:00,49.74,49.84,49.7,49.8,144900.0,32.7418,32.8077,32.7155,32.7813,144900.0
2010-01-08 10:00:00,49.8,49.99,49.74,49.86,189400.0,32.7813,32.9064,32.7418,32.8208,189400.0
2010-01-08 10:10:00,49.86,49.87,49.72,49.81,219000.0,32.8208,32.8274,32.7287,32.7879,219000.0
2010-01-08 10:20:00,49.81,49.84,49.69,49.79,170000.0,32.7879,32.8077,32.7089,32.7748,170000.0
2010-01-08 10:30:00,49.79,49.79,49.65,49.7,95100.0,32.7748,32.7748,32.6826,32.7155,95100.0
2010-01-08 10:40:00,49.69,49.74,49.68,49.74,76100.0,32.7089,32.7418,32.7024,32.7418,76100.0
2010-01-08 10:50:00,49.74,49.77,49.71,49.74,121100.0,32.7418,32.7616,32.7221,32.7418,121100.0
2010-01-08 11:00:00,49.74,49.78,49.65,49.68,165800.0,32.7418,32.7682,32.6826,32.7024,165800.0
2010-01-08 11:10:00,49.69,49.85,49.58,49.69,108600.0,32.7089,32.8143,32.6365,32.7089,108600.0
2010-01-08 11:20:00,49.69,49.85,49.65,49.7,148500.0,32.7089,32.8143,32.6826,32.7155,148500.0
2010-01-08 11:30:00,49.7,49.78,49.66,49.71,277900.0,32.7155,32.7682,32.6892,32.7221,277900.0
2010-01-08 11:40:00,49.72,49.82,49.71,49.82,73700.0,32.7287,32.7945,32.7221,32.7945,73700.0
2010-01-08 11:50:00,49.82,49.91,49.81,49.88,129800.0,32.7945,32.8538,32.7879,32.834,129800.0
2010-01-08 12:00:00,49.87,50.01,49.81,50.0,227800.0,32.8274,32.9196,32.7879,32.913,227800.0
2010-01-08 12:10:00,50.0,50.07,49.99,49.99,172700.0,32.913,32.9591,32.9064,32.9064,172700.0
2010-01-08 12:20:00,49.99,50.01,49.94,49.94,59300.0,32.9064,32.9196,32.8735,32.8735,59300.0
2010-01-08 12:30:00,49.94,50.01,49.93,49.98,93200.0,32.8735,32.9196,32.8669,32.8998,93200.0
2010-01-08 12:40:00,49.98,50.0,49.87,49.88,104400.0,32.8998,32.913,32.8274,32.834,104400.0
2010-01-08 12:50:00,49.88,50.04,49.86,50.01,109900.0,32.834,32.9393,32.8208,32.9196,109900.0
2010-01-08 13:00:00,50.01,50.06,49.98,50.0,114300.0,32.9196,32.9525,32.8998,32.913,114300.0
2010-01-08 13:10:00,49.99,50.01,49.89,49.92,61400.0,32.9064,32.9196,32.8406,32.8603,61400.0
2010-01-08 13:20:00,49.92,50.0,49.92,49.97,50800.0,32.8603,32.913,32.8603,32.8932,50800.0
2010-01-08 13:30:00,49.97,50.02,49.92,49.95,96300.0,32.8932,32.9262,32.8603,32.8801,96300.0
2010-01-08 13:40:00,49.95,49.96,49.89,49.95,134200.0,32.8801,32.8867,32.8406,32.8801,134200.0
2010-01-08 13:50:00,49.96,49.97,49.9,49.94,91000.0,32.8867,32.8932,32.8472,32.8735,91000.0
2010-01-08 14:00:00,49.94,49.97,49.91,49.94,144100.0,32.8735,32.8932,32.8538,32.8735,144100.0
2010-01-08 14:10:00,49.95,50.01,49.94,50.0,82400.0,32.8801,32.9196,32.8735,32.913,82400.0
2010-01-08 14:20:00,50.01,50.03,49.98,50.01,166600.0,32.9196,32.9327,32.8998,32.9196,166600.0
2010-01-08 14:30:00,50.02,50.03,49.97,50.0,96600.0,32.9262,32.9327,32.8932,32.913,96600.0
2010-01-08 14:40:00,50.0,50.02,49.96,49.99,95600.0,32.913,32.9262,32.8867,32.9064,95600.0
2010-01-08 14:50:00,49.99,50.02,49.97,49.99,131800.0,32.9064,32.9262,32.8932,32.9064,131800.0
2010-01-08 15:00:00,49.99,50.01,49.95,49.99,182900.0,32.9064,32.9196,32.8801,32.9064,182900.0
2010-01-08 15:10:00,49.99,50.01,49.97,50.0,130100.0,32.9064,32.9196,32.8932,32.913,130100.0
2010-01-08 15:20:00,50.0,50.01,49.96,50.0,131300.0,32.913,32.9196,32.8867,32.913,131300.0
2010-01-08 15:30:00,49.99,50.03,49.99,50.03,248000.0,32.9064,32.9327,32.9064,32.9327,248000.0
2010-01-08 15:40:00,50.03,50.05,50.01,50.04,347200.0,32.9327,32.9459,32.9196,32.9393,347200.0
2010-01-08 15:50:00,50.05,50.11,49.97,50.02,593300.0,32.9459,32.9854,32.8932,32.9262,593300.0
2010-01-11 09:30:00,50.16,50.33,49.94,50.06,192000.0,33.0183,33.1302,32.8735,32.9525,192000.0
2010-01-11 09:40:00,50.16,50.16,49.92,49.99,146800.0,33.0183,33.0183,32.8603,32.9064,146800.0
2010-01-11 09:50:00,49.99,49.99,49.76,49.83,107500.0,32.9064,32.9064,32.755,32.8011,107500.0
2010-01-11 10:00:00,49.85,49.94,49.83,49.83,81800.0,32.8143,32.8735,32.8011,32.8011,81800.0
2010-01-11 10:10:00,49.84,49.96,49.74,49.9,121400.0,32.8077,32.8867,32.7418,32.8472,121400.0
2010-01-11 10:20:00,49.91,50.01,49.85,49.96,53100.0,32.8538,32.9196,32.8143,32.8867,53100.0
2010-01-11 10:30:00,49.97,49.98,49.8,49.8,53600.0,32.8932,32.8998,32.7813,32.7813,53600.0
2010-01-11 10:40:00,49.8,49.94,49.79,49.94,48000.0,32.7813,32.8735,32.7748,32.8735,48000.0
2010-01-11 10:50:00,49.93,49.94,49.84,49.84,43500.0,32.8669,32.8735,32.8077,32.8077,43500.0
2010-01-11 11:00:00,49.83,49.96,49.8,49.92,133000.0,32.8011,32.8867,32.7813,32.8603,133000.0
2010-01-11 11:10:00,49.92,49.96,49.9,49.96,45700.0,32.8603,32.8867,32.8472,32.8867,45700.0
2010-01-11 11:20:00,49.96,49.98,49.88,49.91,61100.0,32.8867,32.8998,32.834,32.8538,61100.0
2010-01-11 11:30:00,49.92,49.94,49.85,49.89,41500.0,32.8603,32.8735,32.8143,32.8406,41500.0
2010-01-11 11:40:00,49.89,49.93,49.86,49.9,57500.0,32.8406,32.8669,32.8208,32.8472,57500.0
2010-01-11 11:50:00,49.89,50.06,49.89,50.05,85900.0,32.8406,32.9525,32.8406,32.9459,85900.0
2010-01-11 12:00:00,50.05,50.09,49.98,50.03,52600.0,32.9459,32.9722,32.8998,32.9327,52600.0
2010-01-11 12:10:00,50.04,50.12,50.02,50.1,57900.0,32.9393,32.992,32.9262,32.9788,57900.0
2010-01-11 12:20:00,50.09,50.17,50.04,50.09,120400.0,32.9722,33.0249,32.9393,32.9722,120400.0
2010-01-11 12:30:00,50.1,50.11,50.04,50.07,41700.0,32.9788,32.9854,32.9393,32.9591,41700.0
2010-01-11 12:40:00,50.07,50.1,49.93,49.99,61600.0,32.9591,32.9788,32.8669,32.9064,61600.0
2010-01-11 12:50:00,49.98,50.13,49.98,50.07,67600.0,32.8998,32.9986,32.8998,32.9591,67600.0
2010-01-11 13:00:00,50.08,50.21,50.06,50.2,77600.0,32.9657,33.0512,32.9525,33.0446,77600.0
2010-01-11 13:10:00,50.2,50.27,50.14,50.2,47600.0,33.0446,33.0907,33.0052,33.0446,47600.0
2010-01-11 13:20:00,50.2,50.22,50.15,50.21,32200.0,33.0446,33.0578,33.0117,33.0512,32200.0
2010-01-11 13:30:00,50.21,50.26,50.17,50.22,46600.0,33.0512,33.0841,33.0249,33.0578,46600.0
2010-01-11 13:40:00,50.22,50.26,50.18,50.21,43100.0,33.0578,33.0841,33.0315,33.0512,43100.0
2010-01-11 13:50:00,50.2,50.23,50.17,50.2,43900.0,33.0446,33.0644,33.0249,33.0446,43900.0
2010-01-11 14:00:00,50.21,50.26,50.18,50.21,49200.0,33.0512,33.0841,33.0315,33.0512,49200.0
2010-01-11 14:10:00,50.21,50.26,50.18,50.19,63100.0,33.0512,33.0841,33.0315,33.0381,63100.0
2010-01-11 14:20:00,50.19,50.23,50.17,50.18,47100.0,33.0381,33.0644,33.0249,33.0315,47100.0
2010-01-11 14:30:00,50.2,50.25,50.17,50.2,55600.0,33.0446,33.0776,33.0249,33.0446,55600.0
2010-01-11 14:40:00,50.2,50.25,50.11,50.14,66400.0,33.0446,33.0776,32.9854,33.0052,66400.0
2010-01-11 14:50:00,50.14,50.17,50.06,50.09,91100.0,33.0052,33.0249,32.9525,32.9722,91100.0
2010-01-11 15:00:00,50.09,50.21,50.08,50.21,82600.0,32.9722,33.0512,32.9657,33.0512,82600.0
2010-01-11 15:10:00,50.21,50.26,50.18,50.23,100200.0,33.0512,33.0841,33.0315,33.0644,100200.0
2010-01-11 15:20:00,50.23,50.25,50.14,50.21,101300.0,33.0644,33.0776,33.0052,33.0512,101300.0
2010-01-11 15:30:00,50.21,50.32,50.2,50.29,162300.0,33.0512,33.1236,33.0446,33.1039,162300.0
2010-01-11 15:40:00,50.29,50.3,50.17,50.19,163000.0,33.1039,33.1105,33.0249,33.0381,163000.0
2010-01-11 15:50:00,50.19,50.2,50.02,50.14,571200.0,33.0381,33.0446,32.9262,33.0052,571200.0
2010-01-12 09:30:00,49.9,49.98,49.8,49.82,156000.0,32.8472,32.8998,32.7813,32.7945,156000.0
2010-01-12 09:40:00,49.83,49.83,49.47,49.58,211500.0,32.8011,32.8011,32.5641,32.6365,211500.0
2010-01-12 09:50:00,49.59,49.86,49.59,49.81,112500.0,32.6431,32.8208,32.6431,32.7879,112500.0
2010-01-12 10:00:00,49.81,49.93,49.71,49.73,122000.0,32.7879,32.8669,32.7221,32.7353,122000.0
2010-01-12 10:10:00,49.74,49.78,49.55,49.58,60500.0,32.7418,32.7682,32.6168,32.6365,60500.0
2010-01-12 10:20:00,49.57,49.77,49.57,49.75,44400.0,32.6299,32.7616,32.6299,32.7484,44400.0
2010-01-12 10:30:00,49.75,49.87,49.74,49.83,68100.0,32.7484,32.8274,32.7418,32.8011,68100.0
2010-01-12 10:40:00,49.83,49.9,49.79,49.79,30900.0,32.8011,32.8472,32.7748,32.7748,30900.0
2010-01-12 10:50:00,49.81,49.83,49.65,49.69,46100.0,32.7879,32.8011,32.6826,32.7089,46100.0
2010-01-12 11:00:00,49.69,49.69,49.55,49.64,82300.0,32.7089,32.7089,32.6168,32.676,82300.0
2010-01-12 11:10:00,49.64,49.71,49.54,49.56,67800.0,32.676,32.7221,32.6102,32.6234,67800.0
2010-01-12 11:20:00,49.56,49.59,49.45,49.51,71700.0,32.6234,32.6431,32.551,32.5904,71700.0
2010-01-12 11:30:00,49.51,49.53,49.3,49.3,159000.0,32.5904,32.6036,32.4522,32.4522,159000.0
2010-01-12 11:40:00,49.3,49.35,49.22,49.3,94600.0,32.4522,32.4851,32.3996,32.4522,94600.0
2010-01-12 11:50:00,49.31,49.38,49.29,49.36,131600.0,32.4588,32.5049,32.4456,32.4917,131600.0
2010-01-12 12:00:00,49.35,49.36,49.2,49.22,107800.0,32.4851,32.4917,32.3864,32.3996,107800.0
2010-01-12 12:10:00,49.22,49.26,49.14,49.15,123600.0,32.3996,32.4259,32.3469,32.3535,123600.0
2010-01-12 12:20:00,49.15,49.18,49.05,49.11,100700.0,32.3535,32.3732,32.2876,32.3271,100700.0
2010-01-12 12:30:00,49.12,49.12,48.96,49.1,220500.0,32.3337,32.3337,32.2284,32.3206,220500.0
2010-01-12 12:40:00,49.1,49.15,49.03,49.06,242300.0,32.3206,32.3535,32.2745,32.2942,242300.0
2010-01-12 12:50:00,49.06,49.15,48.98,49.13,101500.0,32.2942,32.3535,32.2416,32.3403,101500.0
2010-01-12 13:00:00,49.13,49.17,49.1,49.11,87000.0,32.3403,32.3666,32.3206,32.3271,87000.0
2010-01-12 13:10:00,49.11,49.14,49.04,49.06,74000.0,32.3271,32.3469,32.2811,32.2942,74000.0
2010-01-12 13:20:00,49.05,49.1,49.0,49.02,89400.0,32.2876,32.3206,32.2547,32.2679,89400.0
2010-01-12 13:30:00,49.01,49.04,48.99,49.02,94100.0,32.2613,32.2811,32.2482,32.2679,94100.0
2010-01-12 13:40:00,49.02,49.07,49.0,49.05,153800.0,32.2679,32.3008,32.2547,32.2876,153800.0
2010-01-12 13:50:00,49.05,49.19,49.04,49.17,109000.0,32.2876,32.3798,32.2811,32.3666,109000.0
2010-01-12 14:00:00,49.18,49.23,49.08,49.22,112500.0,32.3732,32.4061,32.3074,32.3996,112500.0
2010-01-12 14:10:00,49.23,49.23,49.15,49.2,83400.0,32.4061,32.4061,32.3535,32.3864,83400.0
2010-01-12 14:20:00,49.2,49.34,49.19,49.33,70700.0,32.3864,32.4785,32.3798,32.472,70700.0
2010-01-12 14:30:00,49.33,49.34,49.24,49.25,90300.0,32.472,32.4785,32.4127,32.4193,90300.0
2010-01-12 14:40:00,49.24,49.28,49.16,49.28,100800.0,32.4127,32.439,32.3601,32.439,100800.0
2010-01-12 14:50:00,49.3,49.35,49.26,49.32,129000.0,32.4522,32.4851,32.4259,32.4654,129000.0
2010-01-12 15:00:00,49.32,49.33,49.2,49.23,112500.0,32.4654,32.472,32.3864,32.4061,112500.0
2010-01-12 15:10:00,49.23,49.23,49.07,49.07,88700.0,32.4061,32.4061,32.3008,32.3008,88700.0
2010-01-12 15:20:00,49.07,49.15,49.05,49.15,158400.0,32.3008,32.3535,32.2876,32.3535,158400.0
2010-01-12 15:30:00,49.15,49.19,49.12,49.13,203100.0,32.3535,32.3798,32.3337,32.3403,203100.0
2010-01-12 15:40:00,49.13,49.24,49.1,49.21,356500.0,32.3403,32.4127,32.3206,32.393,356500.0
2010-01-12 15:50:00,49.21,49.39,49.2,49.35,590400.0,32.393,32.5115,32.3864,32.4851,590400.0
2010-01-13 09:30:00,49.33,49.52,49.29,49.47,229000.0,32.472,32.597,32.4456,32.5641,229000.0
2010-01-13 09:40:00,49.47,49.57,49.45,49.46,81900.0,32.5641,32.6299,32.551,32.5575,81900.0
2010-01-13 09:50:00,49.46,49.54,49.46,49.54,58200.0,32.5575,32.6102,32.5575,32.6102,58200.0
2010-01-13 10:00:00,49.52,49.66,49.52,49.57,106600.0,32.597,32.6892,32.597,32.6299,106600.0
2010-01-13 10:10:00,49.56,49.56,49.44,49.46,82400.0,32.6234,32.6234,32.5444,32.5575,82400.0
2010-01-13 10:20:00,49.46,49.47,49.32,49.36,123500.0,32.5575,32.5641,32.4654,32.4917,123500.0
2010-01-13 10:30:00,49.35,49.42,49.29,49.3,102500.0,32.4851,32.5312,32.4456,32.4522,102500.0
2010-01-13 10:40:00,49.31,49.32,49.19,49.19,65800.0,32.4588,32.4654,32.3798,32.3798,65800.0
2010-01-13 10:50:00,49.19,49.21,49.11,49.19,82700.0,32.3798,32.393,32.3271,32.3798,82700.0
2010-01-13 11:00:00,49.19,49.26,49.18,49.25,78900.0,32.3798,32.4259,32.3732,32.4193,78900.0
2010-01-13 11:10:00,49.25,49.28,49.19,49.24,79000.0,32.4193,32.439,32.3798,32.4127,79000.0
2010-01-13 11:20:00,49.25,49.38,49.21,49.28,88400.0,32.4193,32.5049,32.393,32.439,88400.0
2010-01-13 11:30:00,49.3,49.38,49.29,49.31,118500.0,32.4522,32.5049,32.4456,32.4588,118500.0
2010-01-13 11:40:00,49.31,49.39,49.3,49.38,31600.0,32.4588,32.5115,32.4522,32.5049,31600.0
2010-01-13 11:50:00,49.37,49.39,49.3,49.31,50700.0,32.4983,32.5115,32.4522,32.4588,50700.0
2010-01-13 12:00:00,49.31,49.45,49.3,49.4,93500.0,32.4588,32.551,32.4522,32.518,93500.0
2010-01-13 12:10:00,49.42,49.45,49.36,49.39,46500.0,32.5312,32.551,32.4917,32.5115,46500.0
2010-01-13 12:20:00,49.39,49.44,49.37,49.4,65100.0,32.5115,32.5444,32.4983,32.518,65100.0
2010-01-13 12:30:00,49.4,49.46,49.38,49.44,45900.0,32.518,32.5575,32.5049,32.5444,45900.0
2010-01-13 12:40:00,49.43,49.53,49.4,49.52,87400.0,32.5378,32.6036,32.518,32.597,87400.0
2010-01-13 12:50:00,49.52,49.55,49.49,49.5,69400.0,32.597,32.6168,32.5773,32.5839,69400.0
2010-01-13 13:00:00,49.5,49.52,49.49,49.51,47800.0,32.5839,32.597,32.5773,32.5904,47800.0
2010-01-13 13:10:00,49.51,49.53,49.49,49.53,57900.0,32.5904,32.6036,32.5773,32.6036,57900.0
2010-01-13 13:20:00,49.52,49.56,49.5,49.55,32000.0,32.597,32.6234,32.5839,32.6168,32000.0
2010-01-13 13:30:00,49.54,49.55,49.49,49.5,51100.0,32.6102,32.6168,32.5773,32.5839,51100.0
2010-01-13 13:40:00,49.5,49.54,49.47,49.47,141900.0,32.5839,32.6102,32.5641,32.5641,141900.0
2010-01-13 13:50:00,49.47,49.5,49.41,49.42,52600.0,32.5641,32.5839,32.5246,32.5312,52600.0
2010-01-13 14:00:00,49.41,49.51,49.4,49.44,65000.0,32.5246,32.5904,32.518,32.5444,65000.0
2010-01-13 14:10:00,49.43,49.5,49.37,49.45,91000.0,32.5378,32.5839,32.4983,32.551,91000.0
2010-01-13 14:20:00,49.45,49.45,49.38,49.42,34700.0,32.551,32.551,32.5049,32.5312,34700.0
2010-01-13 14:30:00,49.41,49.43,49.36,49.41,65900.0,32.5246,32.5378,32.4917,32.5246,65900.0
2010-01-13 14:40:00,49.41,49.5,49.38,49.46,82800.0,32.5246,32.5839,32.5049,32.5575,82800.0
2010-01-13 14:50:00,49.46,49.47,49.37,49.4,107900.0,32.5575,32.5641,32.4983,32.518,107900.0
2010-01-13 15:00:00,49.4,49.4,49.34,49.38,235000.0,32.518,32.518,32.4785,32.5049,235000.0
2010-01-13 15:10:00,49.37,49.38,49.26,49.33,269200.0,32.4983,32.5049,32.4259,32.472,269200.0
2010-01-13 15:20:00,49.33,49.5,49.33,49.47,270200.0,32.472,32.5839,32.472,32.5641,270200.0
2010-01-13 15:30:00,49.47,49.56,49.41,49.43,293600.0,32.5641,32.6234,32.5246,32.5378,293600.0
2010-01-13 15:40:00,49.44,49.45,49.35,49.39,192500.0,32.5444,32.551,32.4851,32.5115,192500.0
2010-01-13 15:50:00,49.39,49.46,49.29,49.33,519700.0,32.5115,32.5575,32.4456,32.472,519700.0
2010-01-14 09:30:00,49.7,50.0,49.65,49.9,486000.0,32.7155,32.913,32.6826,32.8472,486000.0
2010-01-14 09:40:00,49.9,50.19,49.85,50.18,424300.0,32.8472,33.0381,32.8143,33.0315,424300.0
2010-01-14 09:50:00,50.18,50.2,50.01,50.01,147900.0,33.0315,33.0446,32.9196,32.9196,147900.0
2010-01-14 10:00:00,50.01,50.07,49.87,49.97,252600.0,32.9196,32.9591,32.8274,32.8932,252600.0
2010-01-14 10:10:00,49.96,50.0,49.81,49.83,108500.0,32.8867,32.913,32.7879,32.8011,108500.0
2010-01-14 10:20:00,49.83,49.96,49.81,49.96,134400.0,32.8011,32.8867,32.7879,32.8867,134400.0
2010-01-14 10:30:00,49.95,50.04,49.93,50.0,108800.0,32.8801,32.9393,32.8669,32.913,108800.0
2010-01-14 10:40:00,49.99,49.99,49.85,49.93,75100.0,32.9064,32.9064,32.8143,32.8669,75100.0
2010-01-14 10:50:00,49.93,49.97,49.87,49.9,81700.0,32.8669,32.8932,32.8274,32.8472,81700.0
2010-01-14 11:00:00,49.9,49.92,49.7,49.73,239700.0,32.8472,32.8603,32.7155,32.7353,239700.0
2010-01-14 11:10:00,49.74,49.78,49.66,49.73,119800.0,32.7418,32.7682,32.6892,32.7353,119800.0
2010-01-14 11:20:00,49.73,49.73,49.6,49.68,114500.0,32.7353,32.7353,32.6497,32.7024,114500.0
2010-01-14 11:30:00,49.67,49.83,49.66,49.81,114700.0,32.6958,32.8011,32.6892,32.7879,114700.0
2010-01-14 11:40:00,49.8,49.8,49.74,49.74,43300.0,32.7813,32.7813,32.7418,32.7418,43300.0
2010-01-14 11:50:00,49.74,49.78,49.69,49.77,79600.0,32.7418,32.7682,32.7089,32.7616,79600.0
2010-01-14 12:00:00,49.77,49.8,49.74,49.76,77900.0,32.7616,32.7813,32.7418,32.755,77900.0
2010-01-14 12:10:00,49.76,49.81,49.75,49.8,54200.0,32.755,32.7879,32.7484,32.7813,54200.0
2010-01-14 12:20:00,49.8,49.81,49.75,49.76,95200.0,32.7813,32.7879,32.7484,32.755,95200.0
2010-01-14 12:30:00,49.77,49.81,49.72,49.76,113600.0,32.7616,32.7879,32.7287,32.755,113600.0
2010-01-14 12:40:00,49.78,49.78,49.67,49.7,98200.0,32.7682,32.7682,32.6958,32.7155,98200.0
2010-01-14 12:50:00,49.69,49.78,49.69,49.75,68500.0,32.7089,32.7682,32.7089,32.7484,68500.0
2010-01-14 13:00:00,49.76,49.81,49.73,49.74,79700.0,32.755,32.7879,32.7353,32.7418,79700.0
2010-01-14 13:10:00,49.73,49.81,49.73,49.78,59100.0,32.7353,32.7879,32.7353,32.7682,59100.0
2010-01-14 13:20:00,49.79,49.86,49.77,49.82,104700.0,32.7748,32.8208,32.7616,32.7945,104700.0
2010-01-14 13:30:00,49.82,49.89,49.8,49.82,92700.0,32.7945,32.8406,32.7813,32.7945,92700.0
2010-01-14 13:40:00,49.81,49.82,49.74,49.75,100200.0,32.7879,32.7945,32.7418,32.7484,100200.0
2010-01-14 13:50:00,49.75,49.82,49.75,49.82,90400.0,32.7484,32.7945,32.7484,32.7945,90400.0
2010-01-14 14:00:00,49.82,49.94,49.81,49.94,105400.0,32.7945,32.8735,32.7879,32.8735,105400.0
2010-01-14 14:10:00,49.94,49.99,49.92,49.94,134000.0,32.8735,32.9064,32.8603,32.8735,134000.0
2010-01-14 14:20:00,49.95,50.0,49.89,49.94,91100.0,32.8801,32.913,32.8406,32.8735,91100.0
2010-01-14 14:30:00,49.92,50.04,49.92,50.0,139000.0,32.8603,32.9393,32.8603,32.913,139000.0
2010-01-14 14:40:00,50.01,50.09,50.0,50.05,146600.0,32.9196,32.9722,32.913,32.9459,146600.0
2010-01-14 14:50:00,50.05,50.15,50.03,50.1,196200.0,32.9459,33.0117,32.9327,32.9788,196200.0
2010-01-14 15:00:00,50.1,50.21,50.1,50.2,312200.0,32.9788,33.0512,32.9788,33.0446,312200.0
2010-01-14 15:10:00,50.2,50.35,50.18,50.33,412600.0,33.0446,33.1434,33.0315,33.1302,412600.0
2010-01-14 15:20:00,50.33,50.35,50.18,50.18,243900.0,33.1302,33.1434,33.0315,33.0315,243900.0
2010-01-14 15:30:00,50.18,50.19,50.07,50.1,328900.0,33.0315,33.0381,32.9591,32.9788,328900.0
2010-01-14 15:40:00,50.09,50.26,50.05,50.24,511200.0,32.9722,33.0841,32.9459,33.071,511200.0
2010-01-14 15:50:00,50.25,50.25,50.02,50.08,687800.0,33.0776,33.0776,32.9262,32.9657,687800.0
2010-01-15 09:30:00,49.86,50.25,49.79,50.17,1015100.0,32.8208,33.0776,32.7748,33.0249,1015100.0
2010-01-15 09:40:00,50.17,50.26,50.01,50.03,165600.0,33.0249,33.0841,32.9196,32.9327,165600.0
2010-01-15 09:50:00,50.03,50.15,49.85,50.12,206800.0,32.9327,33.0117,32.8143,32.992,206800.0
2010-01-15 10:00:00,50.12,50.22,50.01,50.2,340300.0,32.992,33.0578,32.9196,33.0446,340300.0
2010-01-15 10:10:00,50.19,50.2,50.0,50.09,149800.0,33.0381,33.0446,32.913,32.9722,149800.0
2010-01-15 10:20:00,50.09,50.14,50.01,50.1,103600.0,32.9722,33.0052,32.9196,32.9788,103600.0
2010-01-15 10:30:00,50.11,50.17,50.0,50.15,134700.0,32.9854,33.0249,32.913,33.0117,134700.0
2010-01-15 10:40:00,50.15,50.21,50.05,50.17,176200.0,33.0117,33.0512,32.9459,33.0249,176200.0
2010-01-15 10:50:00,50.18,50.2,50.09,50.19,89600.0,33.0315,33.0446,32.9722,33.0381,89600.0
2010-01-15 11:00:00,50.19,50.28,50.17,50.26,145400.0,33.0381,33.0973,33.0249,33.0841,145400.0
2010-01-15 11:10:00,50.26,50.31,50.25,50.29,108900.0,33.0841,33.1171,33.0776,33.1039,108900.0
2010-01-15 11:20:00,50.29,50.32,50.16,50.16,132200.0,33.1039,33.1236,33.0183,33.0183,132200.0
2010-01-15 11:30:00,50.16,50.17,49.91,49.99,248900.0,33.0183,33.0249,32.8538,32.9064,248900.0
2010-01-15 11:40:00,49.98,50.02,49.9,49.97,190500.0,32.8998,32.9262,32.8472,32.8932,190500.0
2010-01-15 11:50:00,49.98,49.99,49.88,49.92,157300.0,32.8998,32.9064,32.834,32.8603,157300.0
2010-01-15 12:00:00,49.92,50.02,49.91,50.02,76500.0,32.8603,32.9262,32.8538,32.9262,76500.0
2010-01-15 12:10:00,50.02,50.02,49.9,49.94,60800.0,32.9262,32.9262,32.8472,32.8735,60800.0
2010-01-15 12:20:00,49.94,50.02,49.9,50.01,178200.0,32.8735,32.9262,32.8472,32.9196,178200.0
2010-01-15 12:30:00,50.01,50.08,50.0,50.06,96100.0,32.9196,32.9657,32.913,32.9525,96100.0
2010-01-15 12:40:00,50.05,50.1,50.0,50.1,164000.0,32.9459,32.9788,32.913,32.9788,164000.0
2010-01-15 12:50:00,50.11,50.13,50.04,50.11,53100.0,32.9854,32.9986,32.9393,32.9854,53100.0
2010-01-15 13:00:00,50.11,50.12,50.04,50.11,57100.0,32.9854,32.992,32.9393,32.9854,57100.0
2010-01-15 13:10:00,50.11,50.11,50.03,50.09,57800.0,32.9854,32.9854,32.9327,32.9722,57800.0
2010-01-15 13:20:00,50.08,50.11,50.03,50.08,49800.0,32.9657,32.9854,32.9327,32.9657,49800.0
2010-01-15 13:30:00,50.08,50.11,50.07,50.07,59800.0,32.9657,32.9854,32.9591,32.9591,59800.0
2010-01-15 13:40:00,50.08,50.19,50.07,50.18,75600.0,32.9657,33.0381,32.9591,33.0315,75600.0
2010-01-15 13:50:00,50.18,50.2,50.1,50.15,76200.0,33.0315,33.0446,32.9788,33.0117,76200.0
2010-01-15 14:00:00,50.14,50.17,50.13,50.14,149700.0,33.0052,33.0249,32.9986,33.0052,149700.0
2010-01-15 14:10:00,50.14,50.19,50.13,50.17,65800.0,33.0052,33.0381,32.9986,33.0249,65800.0
2010-01-15 14:20:00,50.16,50.2,50.14,50.18,93400.0,33.0183,33.0446,33.0052,33.0315,93400.0
2010-01-15 14:30:00,50.17,50.18,50.09,50.1,119200.0,33.0249,33.0315,32.9722,32.9788,119200.0
2010-01-15 14:40:00,50.09,50.15,50.09,50.11,112700.0,32.9722,33.0117,32.9722,32.9854,112700.0
2010-01-15 14:50:00,50.12,50.17,50.09,50.14,164200.0,32.992,33.0249,32.9722,33.0052,164200.0
2010-01-15 15:00:00,50.14,50.21,50.14,50.18,102600.0,33.0052,33.0512,33.0052,33.0315,102600.0
2010-01-15 15:10:00,50.19,50.27,50.11,50.19,271900.0,33.0381,33.0907,32.9854,33.0381,271900.0
2010-01-15 15:20:00,50.19,50.21,50.14,50.19,117800.0,33.0381,33.0512,33.0052,33.0381,117800.0
2010-01-15 15:30:00,50.19,50.23,50.13,50.16,222900.0,33.0381,33.0644,32.9986,33.0183,222900.0
2010-01-15 15:40:00,50.16,50.19,50.14,50.17,342100.0,33.0183,33.0381,33.0052,33.0249,342100.0
2010-01-15 15:50:00,50.17,50.28,50.15,50.18,1024800.0,33.0249,33.0973,33.0117,33.0315,1024800.0
2010-01-19 09:30:00,50.21,50.47,50.0,50.15,392100.0,33.0512,33.2224,32.913,33.0117,392100.0
2010-01-19 09:40:00,50.15,50.59,50.13,50.52,313500.0,33.0117,33.3014,32.9986,33.2553,313500.0
2010-01-19 09:50:00,50.51,50.53,50.24,50.35,334700.0,33.2487,33.2619,33.071,33.1434,334700.0
2010-01-19 10:00:00,50.35,50.37,50.19,50.24,266800.0,33.1434,33.1566,33.0381,33.071,266800.0
2010-01-19 10:10:00,50.24,50.35,50.2,50.31,231500.0,33.071,33.1434,33.0446,33.1171,231500.0
2010-01-19 10:20:00,50.31,50.35,50.3,50.3,145700.0,33.1171,33.1434,33.1105,33.1105,145700.0
2010-01-19 10:30:00,50.31,50.4,50.3,50.39,152700.0,33.1171,33.1763,33.1105,33.1697,152700.0
2010-01-19 10:40:00,50.39,50.65,50.39,50.57,218400.0,33.1697,33.3409,33.1697,33.2882,218400.0
2010-01-19 10:50:00,50.56,50.61,50.52,50.6,127100.0,33.2816,33.3145,33.2553,33.3079,127100.0
2010-01-19 11:00:00,50.59,50.59,50.5,50.55,79200.0,33.3014,33.3014,33.2421,33.275,79200.0
2010-01-19 11:10:00,50.55,50.6,50.53,50.6,59100.0,33.275,33.3079,33.2619,33.3079,59100.0
2010-01-19 11:20:00,50.59,50.6,50.51,50.53,85100.0,33.3014,33.3079,33.2487,33.2619,85100.0
2010-01-19 11:30:00,50.54,50.62,50.54,50.57,154900.0,33.2685,33.3211,33.2685,33.2882,154900.0
2010-01-19 11:40:00,50.56,50.64,50.54,50.62,94200.0,33.2816,33.3343,33.2685,33.3211,94200.0
2010-01-19 11:50:00,50.62,50.65,50.57,50.62,68900.0,33.3211,33.3409,33.2882,33.3211,68900.0
2010-01-19 12:00:00,50.61,50.64,50.54,50.62,56500.0,33.3145,33.3343,33.2685,33.3211,56500.0
2010-01-19 12:10:00,50.63,50.65,50.59,50.6,171800.0,33.3277,33.3409,33.3014,33.3079,171800.0
2010-01-19 12:20:00,50.61,50.65,50.47,50.5,585900.0,33.3145,33.3409,33.2224,33.2421,585900.0
2010-01-19 12:30:00,50.51,50.55,50.49,50.54,147500.0,33.2487,33.275,33.2355,33.2685,147500.0
2010-01-19 12:40:00,50.55,50.58,50.53,50.58,114200.0,33.275,33.2948,33.2619,33.2948,114200.0
2010-01-19 12:50:00,50.57,50.7,50.57,50.62,110300.0,33.2882,33.3738,33.2882,33.3211,110300.0
2010-01-19 13:00:00,50.62,50.66,50.59,50.61,73700.0,33.3211,33.3474,33.3014,33.3145,73700.0
2010-01-19 13:10:00,50.62,50.65,50.61,50.65,80100.0,33.3211,33.3409,33.3145,33.3409,80100.0
2010-01-19 13:20:00,50.65,50.74,50.61,50.7,109900.0,33.3409,33.4001,33.3145,33.3738,109900.0
2010-01-19 13:30:00,50.7,50.75,50.69,50.72,90500.0,33.3738,33.4067,33.3672,33.3869,90500.0
2010-01-19 13:40:00,50.73,50.82,50.72,50.79,150400.0,33.3935,33.4528,33.3869,33.433,150400.0
2010-01-19 13:50:00,50.78,50.85,50.78,50.85,118400.0,33.4264,33.4725,33.4264,33.4725,118400.0
2010-01-19 14:00:00,50.85,50.93,50.83,50.9,191400.0,33.4725,33.5252,33.4593,33.5054,191400.0
2010-01-19 14:10:00,50.89,50.95,50.89,50.9,87800.0,33.4988,33.5383,33.4988,33.5054,87800.0
2010-01-19 14:20:00,50.9,50.91,50.77,50.9,216100.0,33.5054,33.512,33.4199,33.5054,216100.0
2010-01-19 14:30:00,50.9,51.06,50.9,51.06,342900.0,33.5054,33.6107,33.5054,33.6107,342900.0
2010-01-19 14:40:00,51.06,51.15,51.0,51.13,220700.0,33.6107,33.67,33.5713,33.6568,220700.0
2010-01-19 14:50:00,51.13,51.17,51.1,51.15,256100.0,33.6568,33.6832,33.6371,33.67,256100.0
2010-01-19 15:00:00,51.15,51.16,51.1,51.15,285500.0,33.67,33.6766,33.6371,33.67,285500.0
2010-01-19 15:10:00,51.14,51.24,51.12,51.24,260500.0,33.6634,33.7292,33.6502,33.7292,260500.0
2010-01-19 15:20:00,51.24,51.4,51.18,51.36,556400.0,33.7292,33.8346,33.6897,33.8082,556400.0
2010-01-19 15:30:00,51.36,51.36,51.16,51.17,265400.0,33.8082,33.8082,33.6766,33.6832,265400.0
2010-01-19 15:40:00,51.17,51.22,51.08,51.2,534600.0,33.6832,33.7161,33.6239,33.7029,534600.0
2010-01-19 15:50:00,51.2,51.28,51.1,51.21,711600.0,33.7029,33.7556,33.6371,33.7095,711600.0
2010-01-20 09:30:00,50.78,51.16,50.7,50.93,436700.0,33.4264,33.6766,33.3738,33.5252,436700.0
2010-01-20 09:40:00,50.94,51.16,50.85,51.12,392400.0,33.5318,33.6766,33.4725,33.6502,392400.0
2010-01-20 09:50:00,51.11,51.3,51.06,51.27,253000.0,33.6437,33.7687,33.6107,33.749,253000.0
2010-01-20 10:00:00,51.25,51.39,50.9,51.07,465600.0,33.7358,33.828,33.5054,33.6173,465600.0
2010-01-20 10:10:00,51.07,51.3,51.03,51.08,235900.0,33.6173,33.7687,33.591,33.6239,235900.0
2010-01-20 10:20:00,51.09,51.12,50.96,51.0,328200.0,33.6305,33.6502,33.5449,33.5713,328200.0
2010-01-20 10:30:00,50.99,51.11,50.97,50.99,306600.0,33.5647,33.6437,33.5515,33.5647,306600.0
2010-01-20 10:40:00,50.99,51.01,50.91,50.95,200400.0,33.5647,33.5778,33.512,33.5383,200400.0
2010-01-20 10:50:00,50.95,51.02,50.89,51.0,309800.0,33.5383,33.5844,33.4988,33.5713,309800.0
2010-01-20 11:00:00,51.0,51.01,50.7,50.76,206300.0,33.5713,33.5778,33.3738,33.4133,206300.0
2010-01-20 11:10:00,50.75,50.85,50.75,50.85,106000.0,33.4067,33.4725,33.4067,33.4725,106000.0
2010-01-20 11:20:00,50.84,50.95,50.74,50.92,129000.0,33.4659,33.5383,33.4001,33.5186,129000.0
2010-01-20 11:30:00,50.93,50.95,50.73,50.76,107300.0,33.5252,33.5383,33.3935,33.4133,107300.0
2010-01-20 11:40:00,50.75,50.76,50.62,50.62,107300.0,33.4067,33.4133,33.3211,33.3211,107300.0
2010-01-20 11:50:00,50.61,50.71,50.6,50.62,141200.0,33.3145,33.3804,33.3079,33.3211,141200.0
2010-01-20 12:00:00,50.61,50.73,50.57,50.71,141800.0,33.3145,33.3935,33.2882,33.3804,141800.0
2010-01-20 12:10:00,50.71,50.8,50.69,50.73,104900.0,33.3804,33.4396,33.3672,33.3935,104900.0
2010-01-20 12:20:00,50.73,50.75,50.7,50.73,89100.0,33.3935,33.4067,33.3738,33.3935,89100.0
2010-01-20 12:30:00,50.74,50.8,50.7,50.8,139200.0,33.4001,33.4396,33.3738,33.4396,139200.0
2010-01-20 12:40:00,50.8,50.82,50.73,50.81,84800.0,33.4396,33.4528,33.3935,33.4462,84800.0
2010-01-20 12:50:00,50.82,50.84,50.76,50.82,78800.0,33.4528,33.4659,33.4133,33.4528,78800.0
2010-01-20 13:00:00,50.82,50.87,50.77,50.82,103200.0,33.4528,33.4857,33.4199,33.4528,103200.0
2010-01-20 13:10:00,50.81,50.83,50.66,50.74,108100.0,33.4462,33.4593,33.3474,33.4001,108100.0
2010-01-20 13:20:00,50.72,50.82,50.72,50.79,257400.0,33.3869,33.4528,33.3869,33.433,257400.0
2010-01-20 13:30:00,50.8,50.83,50.78,50.81,181900.0,33.4396,33.4593,33.4264,33.4462,181900.0
2010-01-20 13:40:00,50.81,50.88,50.79,50.87,102800.0,33.4462,33.4923,33.433,33.4857,102800.0
2010-01-20 13:50:00,50.87,50.98,50.86,50.86,187800.0,33.4857,33.5581,33.4791,33.4791,187800.0
2010-01-20 14:00:00,50.87,50.93,50.86,50.9,97400.0,33.4857,33.5252,33.4791,33.5054,97400.0
2010-01-20 14:10:00,50.9,51.0,50.88,51.0,148800.0,33.5054,33.5713,33.4923,33.5713,148800.0
2010-01-20 14:20:00,51.0,51.06,50.95,50.98,219100.0,33.5713,33.6107,33.5383,33.5581,219100.0
2010-01-20 14:30:00,50.97,51.03,50.87,51.0,137500.0,33.5515,33.591,33.4857,33.5713,137500.0
2010-01-20 14:40:00,51.01,51.11,51.0,51.04,217900.0,33.5778,33.6437,33.5713,33.5976,217900.0
2010-01-20 14:50:00,51.04,51.06,50.93,51.03,214300.0,33.5976,33.6107,33.5252,33.591,214300.0
2010-01-20 15:00:00,51.04,51.04,50.85,50.85,134000.0,33.5976,33.5976,33.4725,33.4725,134000.0
2010-01-20 15:10:00,50.85,50.89,50.82,50.84,130200.0,33.4725,33.4988,33.4528,33.4659,130200.0
2010-01-20 15:20:00,50.83,50.9,50.82,50.87,202300.0,33.4593,33.5054,33.4528,33.4857,202300.0
2010-01-20 15:30:00,50.86,51.05,50.76,50.78,366300.0,33.4791,33.6042,33.4133,33.4264,366300.0
2010-01-20 15:40:00,50.77,50.79,50.7,50.74,454900.0,33.4199,33.433,33.3738,33.4001,454900.0
2010-01-20 15:50:00,50.75,50.77,50.67,50.69,569500.0,33.4067,33.4199,33.354,33.3672,569500.0
2010-01-21 09:30:00,50.64,50.95,50.52,50.87,235700.0,33.3343,33.5383,33.2553,33.4857,235700.0
2010-01-21 09:40:00,50.89,51.0,50.76,50.97,314800.0,33.4988,33.5713,33.4133,33.5515,314800.0
2010-01-21 09:50:00,50.98,51.19,50.84,51.17,317200.0,33.5581,33.6963,33.4659,33.6832,317200.0
2010-01-21 10:00:00,51.17,51.29,50.99,51.19,324900.0,33.6832,33.7621,33.5647,33.6963,324900.0
2010-01-21 10:10:00,51.19,51.32,51.15,51.16,206300.0,33.6963,33.7819,33.67,33.6766,206300.0
2010-01-21 10:20:00,51.16,51.18,50.57,50.59,252300.0,33.6766,33.6897,33.2882,33.3014,252300.0
2010-01-21 10:30:00,50.59,50.76,50.47,50.75,241400.0,33.3014,33.4133,33.2224,33.4067,241400.0
2010-01-21 10:40:00,50.75,50.85,50.52,50.55,161800.0,33.4067,33.4725,33.2553,33.275,161800.0
2010-01-21 10:50:00,50.54,50.59,50.47,50.56,263000.0,33.2685,33.3014,33.2224,33.2816,263000.0
2010-01-21 11:00:00,50.57,50.62,50.38,50.54,207100.0,33.2882,33.3211,33.1631,33.2685,207100.0
2010-01-21 11:10:00,50.55,50.66,50.48,50.56,148900.0,33.275,33.3474,33.229,33.2816,148900.0
2010-01-21 11:20:00,50.56,50.61,50.46,50.52,106600.0,33.2816,33.3145,33.2158,33.2553,106600.0
2010-01-21 11:30:00,50.51,50.55,50.32,50.41,163400.0,33.2487,33.275,33.1236,33.1829,163400.0
2010-01-21 11:40:00,50.41,50.41,50.11,50.29,219900.0,33.1829,33.1829,32.9854,33.1039,219900.0
2010-01-21 11:50:00,50.3,50.41,50.17,50.24,349400.0,33.1105,33.1829,33.0249,33.071,349400.0
2010-01-21 12:00:00,50.24,50.54,50.16,50.49,168100.0,33.071,33.2685,33.0183,33.2355,168100.0
2010-01-21 12:10:00,50.49,50.52,50.2,50.26,142300.0,33.2355,33.2553,33.0446,33.0841,142300.0
2010-01-21 12:20:00,50.26,50.26,50.09,50.12,286900.0,33.0841,33.0841,32.9722,32.992,286900.0
2010-01-21 12:30:00,50.12,50.15,50.01,50.07,264200.0,32.992,33.0117,32.9196,32.9591,264200.0
2010-01-21 12:40:00,50.08,50.12,50.03,50.04,118500.0,32.9657,32.992,32.9327,32.9393,118500.0
2010-01-21 12:50:00,50.03,50.06,49.88,49.97,243400.0,32.9327,32.9525,32.834,32.8932,243400.0
2010-01-21 13:00:00,49.98,50.05,49.7,49.88,360900.0,32.8998,32.9459,32.7155,32.834,360900.0
2010-01-21 13:10:00,49.88,50.01,49.87,49.95,135600.0,32.834,32.9196,32.8274,32.8801,135600.0
2010-01-21 13:20:00,49.95,50.02,49.94,49.99,111800.0,32.8801,32.9262,32.8735,32.9064,111800.0
2010-01-21 13:30:00,50.0,50.14,49.95,50.09,137800.0,32.913,33.0052,32.8801,32.9722,137800.0
2010-01-21 13:40:00,50.09,50.2,50.05,50.17,137600.0,32.9722,33.0446,32.9459,33.0249,137600.0
2010-01-21 13:50:00,50.18,50.24,50.11,50.24,121600.0,33.0315,33.071,32.9854,33.071,121600.0
2010-01-21 14:00:00,50.24,50.26,50.11,50.23,130100.0,33.071,33.0841,32.9854,33.0644,130100.0
2010-01-21 14:10:00,50.24,50.25,50.11,50.15,141300.0,33.071,33.0776,32.9854,33.0117,141300.0
2010-01-21 14:20:00,50.15,50.47,50.12,50.44,235500.0,33.0117,33.2224,32.992,33.2026,235500.0
2010-01-21 14:30:00,50.44,50.47,50.32,50.41,191600.0,33.2026,33.2224,33.1236,33.1829,191600.0
2010-01-21 14:40:00,50.41,50.45,50.29,50.38,171200.0,33.1829,33.2092,33.1039,33.1631,171200.0
2010-01-21 14:50:00,50.39,50.44,50.27,50.42,146600.0,33.1697,33.2026,33.0907,33.1895,146600.0
2010-01-21 15:00:00,50.44,50.52,50.35,50.43,268300.0,33.2026,33.2553,33.1434,33.196,268300.0
2010-01-21 15:10:00,50.43,50.43,50.25,50.34,140800.0,33.196,33.196,33.0776,33.1368,140800.0
2010-01-21 15:20:00,50.34,50.44,50.31,50.41,203200.0,33.1368,33.2026,33.1171,33.1829,203200.0
2010-01-21 15:30:00,50.41,50.46,50.34,50.42,294100.0,33.1829,33.2158,33.1368,33.1895,294100.0
2010-01-21 15:40:00,50.42,50.5,50.4,50.44,457700.0,33.1895,33.2421,33.1763,33.2026,457700.0
2010-01-21 15:50:00,50.44,50.5,50.2,50.22,640200.0,33.2026,33.2421,33.0446,33.0578,640200.0
2010-01-22 09:30:00,50.02,50.77,50.01,50.55,612900.0,32.9262,33.4199,32.9196,33.275,612900.0
2010-01-22 09:40:00,50.56,50.73,50.37,50.68,514100.0,33.2816,33.3935,33.1566,33.3606,514100.0
2010-01-22 09:50:00,50.67,51.02,50.64,50.86,421000.0,33.354,33.5844,33.3343,33.4791,421000.0
2010-01-22 10:00:00,50.86,50.9,50.44,50.47,459400.0,33.4791,33.5054,33.2026,33.2224,459400.0
2010-01-22 10:10:00,50.47,50.75,50.34,50.42,537700.0,33.2224,33.4067,33.1368,33.1895,537700.0
2010-01-22 10:20:00,50.42,50.47,50.23,50.4,337400.0,33.1895,33.2224,33.0644,33.1763,337400.0
2010-01-22 10:30:00,50.39,50.73,50.39,50.64,188500.0,33.1697,33.3935,33.1697,33.3343,188500.0
2010-01-22 10:40:00,50.64,50.91,50.58,50.68,273500.0,33.3343,33.512,33.2948,33.3606,273500.0
2010-01-22 10:50:00,50.67,50.82,50.59,50.81,108000.0,33.354,33.4528,33.3014,33.4462,108000.0
2010-01-22 11:00:00,50.82,51.07,50.81,50.86,285100.0,33.4528,33.6173,33.4462,33.4791,285100.0
2010-01-22 11:10:00,50.86,50.99,50.78,50.98,120600.0,33.4791,33.5647,33.4264,33.5581,120600.0
2010-01-22 11:20:00,50.98,51.04,50.95,51.02,164100.0,33.5581,33.5976,33.5383,33.5844,164100.0
2010-01-22 11:30:00,51.03,51.04,50.92,51.01,177400.0,33.591,33.5976,33.5186,33.5778,177400.0
2010-01-22 11:40:00,51.01,51.07,50.97,51.01,172400.0,33.5778,33.6173,33.5515,33.5778,172400.0
2010-01-22 11:50:00,51.01,51.01,50.86,50.91,172700.0,33.5778,33.5778,33.4791,33.512,172700.0
2010-01-22 12:00:00,50.9,50.9,50.74,50.78,206500.0,33.5054,33.5054,33.4001,33.4264,206500.0
2010-01-22 12:10:00,50.78,50.94,50.69,50.92,138500.0,33.4264,33.5318,33.3672,33.5186,138500.0
2010-01-22 12:20:00,50.92,50.97,50.84,50.85,136800.0,33.5186,33.5515,33.4659,33.4725,136800.0
2010-01-22 12:30:00,50.85,50.92,50.83,50.85,132800.0,33.4725,33.5186,33.4593,33.4725,132800.0
2010-01-22 12:40:00,50.84,50.99,50.83,50.96,167600.0,33.4659,33.5647,33.4593,33.5449,167600.0
2010-01-22 12:50:00,50.97,51.08,50.91,51.02,210700.0,33.5515,33.6239,33.512,33.5844,210700.0
2010-01-22 13:00:00,51.03,51.03,50.93,50.98,105100.0,33.591,33.591,33.5252,33.5581,105100.0
2010-01-22 13:10:00,50.99,51.04,50.91,50.98,132600.0,33.5647,33.5976,33.512,33.5581,132600.0
2010-01-22 13:20:00,50.98,51.06,50.97,51.04,182500.0,33.5581,33.6107,33.5515,33.5976,182500.0
2010-01-22 13:30:00,51.04,51.1,50.87,50.87,201400.0,33.5976,33.6371,33.4857,33.4857,201400.0
2010-01-22 13:40:00,50.86,50.91,50.69,50.81,248700.0,33.4791,33.512,33.3672,33.4462,248700.0
2010-01-22 13:50:00,50.81,50.82,50.72,50.74,123100.0,33.4462,33.4528,33.3869,33.4001,123100.0
2010-01-22 14:00:00,50.74,50.83,50.74,50.81,113600.0,33.4001,33.4593,33.4001,33.4462,113600.0
2010-01-22 14:10:00,50.81,50.83,50.71,50.8,156600.0,33.4462,33.4593,33.3804,33.4396,156600.0
2010-01-22 14:20:00,50.8,50.87,50.76,50.76,141600.0,33.4396,33.4857,33.4133,33.4133,141600.0
2010-01-22 14:30:00,50.76,50.77,50.64,50.66,371000.0,33.4133,33.4199,33.3343,33.3474,371000.0
2010-01-22 14:40:00,50.66,50.82,50.62,50.73,231200.0,33.3474,33.4528,33.3211,33.3935,231200.0
2010-01-22 14:50:00,50.72,50.79,50.69,50.71,180300.0,33.3869,33.433,33.3672,33.3804,180300.0
2010-01-22 15:00:00,50.71,50.83,50.68,50.81,425200.0,33.3804,33.4593,33.3606,33.4462,425200.0
2010-01-22 15:10:00,50.82,50.83,50.57,50.66,577800.0,33.4528,33.4593,33.2882,33.3474,577800.0
2010-01-22 15:20:00,50.66,50.76,50.6,50.7,387200.0,33.3474,33.4133,33.3079,33.3738,387200.0
2010-01-22 15:30:00,50.69,50.72,50.56,50.57,531000.0,33.3672,33.3869,33.2816,33.2882,531000.0
2010-01-22 15:40:00,50.57,50.62,50.22,50.3,746700.0,33.2882,33.3211,33.0578,33.1105,746700.0
2010-01-22 15:50:00,50.3,50.39,50.27,50.34,824100.0,33.1105,33.1697,33.0907,33.1368,824100.0
2010-01-25 09:30:00,50.73,50.73,50.5,50.59,360700.0,33.3935,33.3935,33.2421,33.3014,360700.0
2010-01-25 09:40:00,50.59,50.66,50.47,50.48,362900.0,33.3014,33.3474,33.2224,33.229,362900.0
2010-01-25 09:50:00,50.5,50.6,50.43,50.46,241600.0,33.2421,33.3079,33.196,33.2158,241600.0
2010-01-25 10:00:00,50.44,50.6,50.21,50.35,444000.0,33.2026,33.3079,33.0512,33.1434,444000.0
2010-01-25 10:10:00,50.35,50.5,50.22,50.48,297400.0,33.1434,33.2421,33.0578,33.229,297400.0
2010-01-25 10:20:00,50.48,50.59,50.46,50.52,307300.0,33.229,33.3014,33.2158,33.2553,307300.0
2010-01-25 10:30:00,50.53,50.56,50.39,50.47,172600.0,33.2619,33.2816,33.1697,33.2224,172600.0
2010-01-25 10:40:00,50.48,50.56,50.4,50.52,151100.0,33.229,33.2816,33.1763,33.2553,151100.0
2010-01-25 10:50:00,50.52,50.59,50.44,50.48,183600.0,33.2553,33.3014,33.2026,33.229,183600.0
2010-01-25 11:00:00,50.49,50.58,50.33,50.58,206700.0,33.2355,33.2948,33.1302,33.2948,206700.0
2010-01-25 11:10:00,50.58,50.69,50.54,50.66,145500.0,33.2948,33.3672,33.2685,33.3474,145500.0
2010-01-25 11:20:00,50.65,50.75,50.64,50.66,141000.0,33.3409,33.4067,33.3343,33.3474,141000.0
2010-01-25 11:30:00,50.66,50.73,50.56,50.62,118700.0,33.3474,33.3935,33.2816,33.3211,118700.0
2010-01-25 11:40:00,50.63,50.74,50.63,50.7,101600.0,33.3277,33.4001,33.3277,33.3738,101600.0
2010-01-25 11:50:00,50.7,50.8,50.69,50.73,141500.0,33.3738,33.4396,33.3672,33.3935,141500.0
2010-01-25 12:00:00,50.72,50.78,50.71,50.77,148800.0,33.3869,33.4264,33.3804,33.4199,148800.0
2010-01-25 12:10:00,50.77,50.8,50.67,50.69,119500.0,33.4199,33.4396,33.354,33.3672,119500.0
2010-01-25 12:20:00,50.69,50.81,50.68,50.73,141700.0,33.3672,33.4462,33.3606,33.3935,141700.0
2010-01-25 12:30:00,50.72,50.87,50.72,50.78,115000.0,33.3869,33.4857,33.3869,33.4264,115000.0
2010-01-25 12:40:00,50.78,50.85,50.78,50.82,120900.0,33.4264,33.4725,33.4264,33.4528,120900.0
2010-01-25 12:50:00,50.83,50.84,50.77,50.79,81400.0,33.4593,33.4659,33.4199,33.433,81400.0
2010-01-25 13:00:00,50.79,50.82,50.67,50.72,99200.0,33.433,33.4528,33.354,33.3869,99200.0
2010-01-25 13:10:00,50.72,50.76,50.68,50.75,66700.0,33.3869,33.4133,33.3606,33.4067,66700.0
2010-01-25 13:20:00,50.76,50.86,50.75,50.82,219600.0,33.4133,33.4791,33.4067,33.4528,219600.0
2010-01-25 13:30:00,50.82,50.84,50.7,50.79,131600.0,33.4528,33.4659,33.3738,33.433,131600.0
2010-01-25 13:40:00,50.79,50.9,50.79,50.89,212400.0,33.433,33.5054,33.433,33.4988,212400.0
2010-01-25 13:50:00,50.89,50.98,50.87,50.87,194700.0,33.4988,33.5581,33.4857,33.4857,194700.0
2010-01-25 14:00:00,50.87,50.95,50.85,50.95,226000.0,33.4857,33.5383,33.4725,33.5383,226000.0
2010-01-25 14:10:00,50.94,51.0,50.93,50.98,149100.0,33.5318,33.5713,33.5252,33.5581,149100.0
2010-01-25 14:20:00,50.98,51.05,50.98,51.03,239200.0,33.5581,33.6042,33.5581,33.591,239200.0
2010-01-25 14:30:00,51.03,51.04,50.9,50.91,234200.0,33.591,33.5976,33.5054,33.512,234200.0
2010-01-25 14:40:00,50.92,50.97,50.9,50.97,148000.0,33.5186,33.5515,33.5054,33.5515,148000.0
2010-01-25 14:50:00,50.96,51.06,50.96,51.04,208000.0,33.5449,33.6107,33.5449,33.5976,208000.0
2010-01-25 15:00:00,51.05,51.08,50.95,51.06,299200.0,33.6042,33.6239,33.5383,33.6107,299200.0
2010-01-25 15:10:00,51.06,51.08,50.99,50.99,184900.0,33.6107,33.6239,33.5647,33.5647,184900.0
2010-01-25 15:20:00,50.99,51.07,50.99,51.01,142600.0,33.5647,33.6173,33.5647,33.5778,142600.0
2010-01-25 15:30:00,51.02,51.06,50.94,51.05,304700.0,33.5844,33.6107,33.5318,33.6042,304700.0
2010-01-25 15:40:00,51.04,51.05,50.85,50.85,422400.0,33.5976,33.6042,33.4725,33.4725,422400.0
2010-01-25 15:50:00,50.85,50.86,50.74,50.78,932000.0,33.4725,33.4791,33.4001,33.4264,932000.0
2010-01-26 09:30:00,50.56,51.08,50.52,51.06,343100.0,33.2816,33.6239,33.2553,33.6107,343100.0
2010-01-26 09:40:00,51.06,51.26,50.96,51.14,437500.0,33.6107,33.7424,33.5449,33.6634,437500.0
2010-01-26 09:50:00,51.13,51.19,50.99,51.11,332400.0,33.6568,33.6963,33.5647,33.6437,332400.0
2010-01-26 10:00:00,51.13,51.61,51.06,51.54,454700.0,33.6568,33.9728,33.6107,33.9267,454700.0
2010-01-26 10:10:00,51.55,51.69,51.39,51.56,544900.0,33.9333,34.0255,33.828,33.9399,544900.0
2010-01-26 10:20:00,51.58,51.69,51.38,51.67,515300.0,33.953,34.0255,33.8214,34.0123,515300.0
2010-01-26 10:30:00,51.68,51.88,51.63,51.77,415800.0,34.0189,34.1505,33.986,34.0781,415800.0
2010-01-26 10:40:00,51.77,52.04,51.77,52.02,443500.0,34.0781,34.2558,34.0781,34.2427,443500.0
2010-01-26 10:50:00,52.03,52.1,51.94,52.01,410300.0,34.2493,34.2953,34.19,34.2361,410300.0
2010-01-26 11:00:00,51.99,52.05,51.92,51.94,242100.0,34.2229,34.2624,34.1769,34.19,242100.0
2010-01-26 11:10:00,51.95,51.99,51.73,51.81,254200.0,34.1966,34.2229,34.0518,34.1044,254200.0
2010-01-26 11:20:00,51.8,51.94,51.78,51.87,281700.0,34.0979,34.19,34.0847,34.1439,281700.0
2010-01-26 11:30:00,51.87,52.21,51.81,52.21,334700.0,34.1439,34.3677,34.1044,34.3677,334700.0
2010-01-26 11:40:00,52.2,52.24,52.08,52.21,213300.0,34.3612,34.3875,34.2822,34.3677,213300.0
2010-01-26 11:50:00,52.21,52.23,52.13,52.2,338000.0,34.3677,34.3809,34.3151,34.3612,338000.0
2010-01-26 12:00:00,52.2,52.25,52.02,52.02,282300.0,34.3612,34.3941,34.2427,34.2427,282300.0
2010-01-26 12:10:00,52.02,52.19,52.02,52.19,336000.0,34.2427,34.3546,34.2427,34.3546,336000.0
2010-01-26 12:20:00,52.18,52.24,52.1,52.15,169800.0,34.348,34.3875,34.2953,34.3283,169800.0
2010-01-26 12:30:00,52.15,52.21,52.11,52.2,332000.0,34.3283,34.3677,34.3019,34.3612,332000.0
2010-01-26 12:40:00,52.21,52.46,52.19,52.39,336200.0,34.3677,34.5323,34.3546,34.4862,336200.0
2010-01-26 12:50:00,52.41,52.41,52.16,52.16,178400.0,34.4994,34.4994,34.3348,34.3348,178400.0
2010-01-26 13:00:00,52.18,52.2,52.05,52.07,178100.0,34.348,34.3612,34.2624,34.2756,178100.0
2010-01-26 13:10:00,52.06,52.12,52.03,52.05,266600.0,34.269,34.3085,34.2493,34.2624,266600.0
2010-01-26 13:20:00,52.05,52.19,52.03,52.19,188900.0,34.2624,34.3546,34.2493,34.3546,188900.0
2010-01-26 13:30:00,52.19,52.38,52.17,52.29,243800.0,34.3546,34.4797,34.3414,34.4204,243800.0
2010-01-26 13:40:00,52.29,52.29,52.19,52.2,117400.0,34.4204,34.4204,34.3546,34.3612,117400.0
2010-01-26 13:50:00,52.2,52.21,52.09,52.19,155500.0,34.3612,34.3677,34.2888,34.3546,155500.0
2010-01-26 14:00:00,52.19,52.2,52.11,52.13,200500.0,34.3546,34.3612,34.3019,34.3151,200500.0
2010-01-26 14:10:00,52.13,52.2,52.11,52.17,268800.0,34.3151,34.3612,34.3019,34.3414,268800.0
2010-01-26 14:20:00,52.17,52.22,52.13,52.16,163700.0,34.3414,34.3743,34.3151,34.3348,163700.0
2010-01-26 14:30:00,52.16,52.18,52.08,52.1,306200.0,34.3348,34.348,34.2822,34.2953,306200.0
2010-01-26 14:40:00,52.1,52.27,52.08,52.27,222600.0,34.2953,34.4072,34.2822,34.4072,222600.0
2010-01-26 14:50:00,52.26,52.31,52.24,52.3,246300.0,34.4007,34.4336,34.3875,34.427,246300.0
2010-01-26 15:00:00,52.3,52.32,52.19,52.2,261800.0,34.427,34.4402,34.3546,34.3612,261800.0
2010-01-26 15:10:00,52.2,52.23,52.18,52.22,326000.0,34.3612,34.3809,34.348,34.3743,326000.0
2010-01-26 15:20:00,52.22,52.22,52.09,52.12,200600.0,34.3743,34.3743,34.2888,34.3085,200600.0
2010-01-26 15:30:00,52.12,52.18,52.08,52.14,303700.0,34.3085,34.348,34.2822,34.3217,303700.0
2010-01-26 15:40:00,52.14,52.14,51.87,51.96,717200.0,34.3217,34.3217,34.1439,34.2032,717200.0
2010-01-26 15:50:00,51.96,52.03,51.94,52.0,669100.0,34.2032,34.2493,34.19,34.2295,669100.0
2010-01-27 09:30:00,51.84,52.2,51.75,51.95,335800.0,34.1242,34.3612,34.0649,34.1966,335800.0
2010-01-27 09:40:00,51.94,52.02,51.88,51.95,323900.0,34.19,34.2427,34.1505,34.1966,323900.0
2010-01-27 09:50:00,51.96,52.0,51.94,51.98,293900.0,34.2032,34.2295,34.19,34.2163,293900.0
2010-01-27 10:00:00,51.98,52.04,51.93,51.98,640500.0,34.2163,34.2558,34.1834,34.2163,640500.0
2010-01-27 10:10:00,51.98,52.0,51.86,51.98,572300.0,34.2163,34.2295,34.1374,34.2163,572300.0
2010-01-27 10:20:00,51.99,51.99,51.9,51.97,551400.0,34.2229,34.2229,34.1637,34.2098,551400.0
2010-01-27 10:30:00,51.98,51.98,51.9,51.91,381500.0,34.2163,34.2163,34.1637,34.1703,381500.0
2010-01-27 10:40:00,51.91,51.97,51.9,51.94,275200.0,34.1703,34.2098,34.1637,34.19,275200.0
2010-01-27 10:50:00,51.94,52.1,51.92,51.99,271800.0,34.19,34.2953,34.1769,34.2229,271800.0
2010-01-27 11:00:00,52.0,52.0,51.93,51.93,162200.0,34.2295,34.2295,34.1834,34.1834,162200.0
2010-01-27 11:10:00,51.94,51.94,51.83,51.94,252900.0,34.19,34.19,34.1176,34.19,252900.0
2010-01-27 11:20:00,51.92,51.93,51.81,51.9,194500.0,34.1769,34.1834,34.1044,34.1637,194500.0
2010-01-27 11:30:00,51.89,51.93,51.85,51.93,172100.0,34.1571,34.1834,34.1308,34.1834,172100.0
2010-01-27 11:40:00,51.93,51.94,51.88,51.92,165300.0,34.1834,34.19,34.1505,34.1769,165300.0
2010-01-27 11:50:00,51.92,51.97,51.87,51.92,208600.0,34.1769,34.2098,34.1439,34.1769,208600.0
2010-01-27 12:00:00,51.93,51.96,51.89,51.89,123700.0,34.1834,34.2032,34.1571,34.1571,123700.0
2010-01-27 12:10:00,51.9,51.91,51.83,51.86,152500.0,34.1637,34.1703,34.1176,34.1374,152500.0
2010-01-27 12:20:00,51.85,51.9,51.83,51.84,204800.0,34.1308,34.1637,34.1176,34.1242,204800.0
2010-01-27 12:30:00,51.84,51.89,51.78,51.81,215800.0,34.1242,34.1571,34.0847,34.1044,215800.0
2010-01-27 12:40:00,51.82,51.89,51.81,51.87,85600.0,34.111,34.1571,34.1044,34.1439,85600.0
2010-01-27 12:50:00,51.87,51.87,51.62,51.71,176500.0,34.1439,34.1439,33.9794,34.0386,176500.0
2010-01-27 13:00:00,51.71,51.77,51.68,51.76,89500.0,34.0386,34.0781,34.0189,34.0715,89500.0
2010-01-27 13:10:00,51.76,51.8,51.66,51.7,147600.0,34.0715,34.0979,34.0057,34.032,147600.0
2010-01-27 13:20:00,51.71,51.73,51.69,51.7,223300.0,34.0386,34.0518,34.0255,34.032,223300.0
2010-01-27 13:30:00,51.7,51.76,51.67,51.74,162100.0,34.032,34.0715,34.0123,34.0584,162100.0
2010-01-27 13:40:00,51.74,51.79,51.68,51.78,106000.0,34.0584,34.0913,34.0189,34.0847,106000.0
2010-01-27 13:50:00,51.78,51.81,51.69,51.73,100900.0,34.0847,34.1044,34.0255,34.0518,100900.0
2010-01-27 14:00:00,51.73,51.76,51.66,51.69,117800.0,34.0518,34.0715,34.0057,34.0255,117800.0
2010-01-27 14:10:00,51.69,51.83,51.52,51.8,238700.0,34.0255,34.1176,33.9135,34.0979,238700.0
2010-01-27 14:20:00,51.82,51.93,51.75,51.88,334600.0,34.111,34.1834,34.0649,34.1505,334600.0
2010-01-27 14:30:00,51.88,52.02,51.83,51.89,418700.0,34.1505,34.2427,34.1176,34.1571,418700.0
2010-01-27 14:40:00,51.93,52.04,51.86,51.92,471000.0,34.1834,34.2558,34.1374,34.1769,471000.0
2010-01-27 14:50:00,51.91,51.96,51.83,51.89,281200.0,34.1703,34.2032,34.1176,34.1571,281200.0
2010-01-27 15:00:00,51.89,51.93,51.73,51.79,336300.0,34.1571,34.1834,34.0518,34.0913,336300.0
2010-01-27 15:10:00,51.8,51.85,51.71,51.79,311800.0,34.0979,34.1308,34.0386,34.0913,311800.0
2010-01-27 15:20:00,51.79,51.97,51.79,51.95,195800.0,34.0913,34.2098,34.0913,34.1966,195800.0
2010-01-27 15:30:00,51.96,52.13,51.9,51.99,422600.0,34.2032,34.3151,34.1637,34.2229,422600.0
2010-01-27 15:40:00,51.98,51.99,51.81,51.84,464800.0,34.2163,34.2229,34.1044,34.1242,464800.0
2010-01-27 15:50:00,51.85,51.96,51.8,51.94,574000.0,34.1308,34.2032,34.0979,34.19,574000.0
2010-01-28 09:30:00,52.18,52.43,51.92,51.99,333500.0,34.348,34.5126,34.1769,34.2229,333500.0
2010-01-28 09:40:00,51.98,52.19,51.81,52.01,239100.0,34.2163,34.3546,34.1044,34.2361,239100.0
2010-01-28 09:50:00,52.02,52.1,51.99,52.07,217000.0,34.2427,34.2953,34.2229,34.2756,217000.0
2010-01-28 10:00:00,52.06,52.08,51.95,51.97,273300.0,34.269,34.2822,34.1966,34.2098,273300.0
2010-01-28 10:10:00,51.97,52.12,51.92,52.05,273600.0,34.2098,34.3085,34.1769,34.2624,273600.0
2010-01-28 10:20:00,52.03,52.07,51.98,52.05,226900.0,34.2493,34.2756,34.2163,34.2624,226900.0
2010-01-28 10:30:00,52.04,52.05,51.98,52.04,91900.0,34.2558,34.2624,34.2163,34.2558,91900.0
2010-01-28 10:40:00,52.04,52.14,51.98,51.99,139200.0,34.2558,34.3217,34.2163,34.2229,139200.0
2010-01-28 10:50:00,51.99,52.06,51.93,52.01,234300.0,34.2229,34.269,34.1834,34.2361,234300.0
2010-01-28 11:00:00,52.01,52.02,51.9,51.97,219100.0,34.2361,34.2427,34.1637,34.2098,219100.0
2010-01-28 11:10:00,51.97,52.08,51.95,51.95,148400.0,34.2098,34.2822,34.1966,34.1966,148400.0
2010-01-28 11:20:00,51.96,52.0,51.91,51.95,147700.0,34.2032,34.2295,34.1703,34.1966,147700.0
2010-01-28 11:30:00,51.95,51.96,51.61,51.79,369300.0,34.1966,34.2032,33.9728,34.0913,369300.0
2010-01-28 11:40:00,51.79,51.92,51.78,51.83,168900.0,34.0913,34.1769,34.0847,34.1176,168900.0
2010-01-28 11:50:00,51.85,52.0,51.81,51.89,296700.0,34.1308,34.2295,34.1044,34.1571,296700.0
2010-01-28 12:00:00,51.89,51.93,51.85,51.92,115000.0,34.1571,34.1834,34.1308,34.1769,115000.0
2010-01-28 12:10:00,51.92,51.97,51.85,51.91,102500.0,34.1769,34.2098,34.1308,34.1703,102500.0
2010-01-28 12:20:00,51.91,51.97,51.86,51.92,171600.0,34.1703,34.2098,34.1374,34.1769,171600.0
2010-01-28 12:30:00,51.93,51.95,51.9,51.94,220800.0,34.1834,34.1966,34.1637,34.19,220800.0
2010-01-28 12:40:00,51.94,51.95,51.85,51.91,141100.0,34.19,34.1966,34.1308,34.1703,141100.0
2010-01-28 12:50:00,51.91,51.94,51.87,51.92,132400.0,34.1703,34.19,34.1439,34.1769,132400.0
2010-01-28 13:00:00,51.92,51.95,51.86,51.95,199700.0,34.1769,34.1966,34.1374,34.1966,199700.0
2010-01-28 13:10:00,51.96,52.01,51.91,52.01,125900.0,34.2032,34.2361,34.1703,34.2361,125900.0
2010-01-28 13:20:00,52.01,52.08,51.97,52.02,136000.0,34.2361,34.2822,34.2098,34.2427,136000.0
2010-01-28 13:30:00,52.02,52.03,51.91,51.94,202600.0,34.2427,34.2493,34.1703,34.19,202600.0
2010-01-28 13:40:00,51.95,52.05,51.95,52.01,72500.0,34.1966,34.2624,34.1966,34.2361,72500.0
2010-01-28 13:50:00,52.01,52.05,51.97,52.02,93700.0,34.2361,34.2624,34.2098,34.2427,93700.0
2010-01-28 14:00:00,52.02,52.13,52.01,52.05,171500.0,34.2427,34.3151,34.2361,34.2624,171500.0
2010-01-28 14:10:00,52.05,52.06,51.99,52.02,175600.0,34.2624,34.269,34.2229,34.2427,175600.0
2010-01-28 14:20:00,52.03,52.12,52.03,52.08,165000.0,34.2493,34.3085,34.2493,34.2822,165000.0
2010-01-28 14:30:00,52.08,52.17,52.07,52.11,169100.0,34.2822,34.3414,34.2756,34.3019,169100.0
2010-01-28 14:40:00,52.1,52.21,52.08,52.19,131400.0,34.2953,34.3677,34.2822,34.3546,131400.0
2010-01-28 14:50:00,52.19,52.23,52.13,52.15,156200.0,34.3546,34.3809,34.3151,34.3283,156200.0
2010-01-28 15:00:00,52.15,52.22,52.09,52.22,189500.0,34.3283,34.3743,34.2888,34.3743,189500.0
2010-01-28 15:10:00,52.22,52.28,52.08,52.09,202700.0,34.3743,34.4138,34.2822,34.2888,202700.0
2010-01-28 15:20:00,52.08,52.19,52.05,52.08,128200.0,34.2822,34.3546,34.2624,34.2822,128200.0
2010-01-28 15:30:00,52.08,52.26,52.06,52.26,112400.0,34.2822,34.4007,34.269,34.4007,112400.0
2010-01-28 15:40:00,52.25,52.27,52.02,52.06,367800.0,34.3941,34.4072,34.2427,34.269,367800.0
2010-01-28 15:50:00,52.05,52.05,51.87,51.87,667300.0,34.2624,34.2624,34.1439,34.1439,667300.0
2010-01-29 09:30:00,52.26,52.35,52.07,52.19,256500.0,34.4007,34.4599,34.2756,34.3546,256500.0
2010-01-29 09:40:00,52.19,52.38,51.99,52.21,175500.0,34.3546,34.4797,34.2229,34.3677,175500.0
2010-01-29 09:50:00,52.24,52.26,52.02,52.04,257300.0,34.3875,34.4007,34.2427,34.2558,257300.0
2010-01-29 10:00:00,52.04,52.15,51.99,52.0,224200.0,34.2558,34.3283,34.2229,34.2295,224200.0
2010-01-29 10:10:00,52.0,52.15,51.97,52.08,166500.0,34.2295,34.3283,34.2098,34.2822,166500.0
2010-01-29 10:20:00,52.09,52.19,52.0,52.09,176200.0,34.2888,34.3546,34.2295,34.2888,176200.0
2010-01-29 10:30:00,52.09,52.15,52.08,52.1,142400.0,34.2888,34.3283,34.2822,34.2953,142400.0
2010-01-29 10:40:00,52.1,52.23,52.04,52.21,98900.0,34.2953,34.3809,34.2558,34.3677,98900.0
2010-01-29 10:50:00,52.22,52.3,52.09,52.29,180400.0,34.3743,34.427,34.2888,34.4204,180400.0
2010-01-29 11:00:00,52.29,52.36,52.2,52.24,234300.0,34.4204,34.4665,34.3612,34.3875,234300.0
2010-01-29 11:10:00,52.24,52.32,52.15,52.17,148800.0,34.3875,34.4402,34.3283,34.3414,148800.0
2010-01-29 11:20:00,52.16,52.31,52.08,52.12,130600.0,34.3348,34.4336,34.2822,34.3085,130600.0
2010-01-29 11:30:00,52.14,52.15,51.95,52.13,152700.0,34.3217,34.3283,34.1966,34.3151,152700.0
2010-01-29 11:40:00,52.15,52.16,52.07,52.11,84800.0,34.3283,34.3348,34.2756,34.3019,84800.0
2010-01-29 11:50:00,52.1,52.24,52.05,52.05,253400.0,34.2953,34.3875,34.2624,34.2624,253400.0
2010-01-29 12:00:00,52.06,52.06,51.94,51.99,188500.0,34.269,34.269,34.19,34.2229,188500.0
2010-01-29 12:10:00,51.99,52.09,51.95,52.05,113300.0,34.2229,34.2888,34.1966,34.2624,113300.0
2010-01-29 12:20:00,52.05,52.07,52.03,52.05,196100.0,34.2624,34.2756,34.2493,34.2624,196100.0
2010-01-29 12:30:00,52.04,52.07,51.98,52.04,84700.0,34.2558,34.2756,34.2163,34.2558,84700.0
2010-01-29 12:40:00,52.04,52.09,52.01,52.08,90600.0,34.2558,34.2888,34.2361,34.2822,90600.0
2010-01-29 12:50:00,52.07,52.22,52.05,52.19,93900.0,34.2756,34.3743,34.2624,34.3546,93900.0
2010-01-29 13:00:00,52.21,52.22,52.13,52.2,81300.0,34.3677,34.3743,34.3151,34.3612,81300.0
2010-01-29 13:10:00,52.19,52.19,52.06,52.14,64100.0,34.3546,34.3546,34.269,34.3217,64100.0
2010-01-29 13:20:00,52.14,52.19,52.09,52.09,58300.0,34.3217,34.3546,34.2888,34.2888,58300.0
2010-01-29 13:30:00,52.09,52.09,52.0,52.04,88500.0,34.2888,34.2888,34.2295,34.2558,88500.0
2010-01-29 13:40:00,52.04,52.04,51.9,51.96,244100.0,34.2558,34.2558,34.1637,34.2032,244100.0
2010-01-29 13:50:00,51.96,52.01,51.95,52.0,92300.0,34.2032,34.2361,34.1966,34.2295,92300.0
2010-01-29 14:00:00,52.0,52.03,51.94,51.97,126600.0,34.2295,34.2493,34.19,34.2098,126600.0
2010-01-29 14:10:00,51.99,52.12,51.99,52.05,114500.0,34.2229,34.3085,34.2229,34.2624,114500.0
2010-01-29 14:20:00,52.06,52.08,52.0,52.02,89000.0,34.269,34.2822,34.2295,34.2427,89000.0
2010-01-29 14:30:00,52.03,52.03,51.82,51.87,603400.0,34.2493,34.2493,34.111,34.1439,603400.0
2010-01-29 14:40:00,51.85,51.98,51.69,51.69,301400.0,34.1308,34.2163,34.0255,34.0255,301400.0
2010-01-29 14:50:00,51.69,51.8,51.6,51.8,380700.0,34.0255,34.0979,33.9662,34.0979,380700.0
2010-01-29 15:00:00,51.8,51.8,51.6,51.6,243300.0,34.0979,34.0979,33.9662,33.9662,243300.0
2010-01-29 15:10:00,51.6,51.62,51.39,51.61,315600.0,33.9662,33.9794,33.828,33.9728,315600.0
2010-01-29 15:20:00,51.61,51.68,51.56,51.67,188900.0,33.9728,34.0189,33.9399,34.0123,188900.0
2010-01-29 15:30:00,51.67,51.71,51.58,51.69,537200.0,34.0123,34.0386,33.953,34.0255,537200.0
2010-01-29 15:40:00,51.7,51.74,51.62,51.63,513800.0,34.032,34.0584,33.9794,33.986,513800.0
2010-01-29 15:50:00,51.64,51.72,51.27,51.27,1329800.0,33.9925,34.0452,33.749,33.749,1329800.0
2010-02-01 09:30:00,51.55,51.61,51.06,51.11,277400.0,33.9333,33.9728,33.6107,33.6437,277400.0
2010-02-01 09:40:00,51.12,51.42,50.96,51.22,308100.0,33.6502,33.8477,33.5449,33.7161,308100.0
2010-02-01 09:50:00,51.23,51.28,51.13,51.19,93100.0,33.7227,33.7556,33.6568,33.6963,93100.0
2010-02-01 10:00:00,51.19,51.31,51.06,51.15,316900.0,33.6963,33.7753,33.6107,33.67,316900.0
2010-02-01 10:10:00,51.17,51.21,51.06,51.06,303700.0,33.6832,33.7095,33.6107,33.6107,303700.0
2010-02-01 10:20:00,51.06,51.32,51.05,51.13,176100.0,33.6107,33.7819,33.6042,33.6568,176100.0
2010-02-01 10:30:00,51.13,51.26,51.11,51.13,81600.0,33.6568,33.7424,33.6437,33.6568,81600.0
2010-02-01 10:40:00,51.11,51.18,51.08,51.14,74600.0,33.6437,33.6897,33.6239,33.6634,74600.0
2010-02-01 10:50:00,51.14,51.2,51.06,51.1,118000.0,33.6634,33.7029,33.6107,33.6371,118000.0
2010-02-01 11:00:00,51.08,51.12,51.02,51.08,184300.0,33.6239,33.6502,33.5844,33.6239,184300.0
2010-02-01 11:10:00,51.08,51.13,50.99,51.08,157600.0,33.6239,33.6568,33.5647,33.6239,157600.0
2010-02-01 11:20:00,51.07,51.1,51.04,51.05,113100.0,33.6173,33.6371,33.5976,33.6042,113100.0
2010-02-01 11:30:00,51.05,51.05,50.86,50.88,206000.0,33.6042,33.6042,33.4791,33.4923,206000.0
2010-02-01 11:40:00,50.88,50.94,50.87,50.9,108200.0,33.4923,33.5318,33.4857,33.5054,108200.0
2010-02-01 11:50:00,50.9,50.91,50.82,50.85,122500.0,33.5054,33.512,33.4528,33.4725,122500.0
2010-02-01 12:00:00,50.85,50.9,50.85,50.87,142800.0,33.4725,33.5054,33.4725,33.4857,142800.0
2010-02-01 12:10:00,50.87,50.88,50.78,50.81,272600.0,33.4857,33.4923,33.4264,33.4462,272600.0
2010-02-01 12:20:00,50.8,50.81,50.72,50.77,259700.0,33.4396,33.4462,33.3869,33.4199,259700.0
2010-02-01 12:30:00,50.77,50.81,50.71,50.72,138400.0,33.4199,33.4462,33.3804,33.3869,138400.0
2010-02-01 12:40:00,50.71,50.87,50.7,50.81,120300.0,33.3804,33.4857,33.3738,33.4462,120300.0
2010-02-01 12:50:00,50.81,50.83,50.73,50.75,186200.0,33.4462,33.4593,33.3935,33.4067,186200.0
2010-02-01 13:00:00,50.74,50.88,50.72,50.85,150200.0,33.4001,33.4923,33.3869,33.4725,150200.0
2010-02-01 13:10:00,50.86,50.91,50.81,50.9,79900.0,33.4791,33.512,33.4462,33.5054,79900.0
2010-02-01 13:20:00,50.9,50.93,50.83,50.87,118500.0,33.5054,33.5252,33.4593,33.4857,118500.0
2010-02-01 13:30:00,50.88,50.89,50.83,50.83,143700.0,33.4923,33.4988,33.4593,33.4593,143700.0
2010-02-01 13:40:00,50.84,50.9,50.8,50.9,127000.0,33.4659,33.5054,33.4396,33.5054,127000.0
2010-02-01 13:50:00,50.89,50.92,50.81,50.82,388500.0,33.4988,33.5186,33.4462,33.4528,388500.0
2010-02-01 14:00:00,50.81,50.85,50.77,50.81,114000.0,33.4462,33.4725,33.4199,33.4462,114000.0
2010-02-01 14:10:00,50.81,50.85,50.74,50.83,222900.0,33.4462,33.4725,33.4001,33.4593,222900.0
2010-02-01 14:20:00,50.85,50.85,50.79,50.8,191600.0,33.4725,33.4725,33.433,33.4396,191600.0
2010-02-01 14:30:00,50.81,51.02,50.8,51.0,236700.0,33.4462,33.5844,33.4396,33.5713,236700.0
2010-02-01 14:40:00,51.01,51.11,51.0,51.05,159800.0,33.5778,33.6437,33.5713,33.6042,159800.0
2010-02-01 14:50:00,51.06,51.16,51.04,51.05,131200.0,33.6107,33.6766,33.5976,33.6042,131200.0
2010-02-01 15:00:00,51.06,51.12,50.97,50.99,405800.0,33.6107,33.6502,33.5515,33.5647,405800.0
2010-02-01 15:10:00,50.99,51.03,50.94,51.0,194100.0,33.5647,33.591,33.5318,33.5713,194100.0
2010-02-01 15:20:00,51.0,51.03,50.96,50.99,162300.0,33.5713,33.591,33.5449,33.5647,162300.0
2010-02-01 15:30:00,50.99,51.01,50.95,50.99,418400.0,33.5647,33.5778,33.5383,33.5647,418400.0
2010-02-01 15:40:00,50.98,51.0,50.89,50.91,477000.0,33.5581,33.5713,33.4988,33.512,477000.0
2010-02-01 15:50:00,50.92,51.09,50.89,51.06,654800.0,33.5186,33.6305,33.4988,33.6107,654800.0
2010-02-02 09:30:00,51.11,51.17,50.88,51.0,393700.0,33.6437,33.6832,33.4923,33.5713,393700.0
2010-02-02 09:40:00,51.0,51.05,50.93,50.99,474800.0,33.5713,33.6042,33.5252,33.5647,474800.0
2010-02-02 09:50:00,50.99,51.02,50.85,50.99,423900.0,33.5647,33.5844,33.4725,33.5647,423900.0
2010-02-02 10:00:00,50.99,51.04,50.86,51.01,446000.0,33.5647,33.5976,33.4791,33.5778,446000.0
2010-02-02 10:10:00,50.99,51.02,50.85,50.89,442200.0,33.5647,33.5844,33.4725,33.4988,442200.0
2010-02-02 10:20:00,50.89,51.01,50.87,51.0,365600.0,33.4988,33.5778,33.4857,33.5713,365600.0
2010-02-02 10:30:00,51.0,51.05,50.98,51.03,595800.0,33.5713,33.6042,33.5581,33.591,595800.0
2010-02-02 10:40:00,51.04,51.05,50.93,50.93,382500.0,33.5976,33.6042,33.5252,33.5252,382500.0
2010-02-02 10:50:00,50.93,50.95,50.76,50.78,376700.0,33.5252,33.5383,33.4133,33.4264,376700.0
2010-02-02 11:00:00,50.79,50.79,50.61,50.73,410900.0,33.433,33.433,33.3145,33.3935,410900.0
2010-02-02 11:10:00,50.74,50.84,50.71,50.72,266800.0,33.4001,33.4659,33.3804,33.3869,266800.0
2010-02-02 11:20:00,50.73,50.8,50.68,50.79,147900.0,33.3935,33.4396,33.3606,33.433,147900.0
2010-02-02 11:30:00,50.79,50.79,50.61,50.61,377200.0,33.433,33.433,33.3145,33.3145,377200.0
2010-02-02 11:40:00,50.62,50.74,50.62,50.71,186500.0,33.3211,33.4001,33.3211,33.3804,186500.0
2010-02-02 11:50:00,50.71,50.75,50.68,50.7,387000.0,33.3804,33.4067,33.3606,33.3738,387000.0
2010-02-02 12:00:00,50.7,50.81,50.68,50.74,263600.0,33.3738,33.4462,33.3606,33.4001,263600.0
2010-02-02 12:10:00,50.75,50.8,50.73,50.76,364600.0,33.4067,33.4396,33.3935,33.4133,364600.0
2010-02-02 12:20:00,50.76,50.82,50.75,50.78,298700.0,33.4133,33.4528,33.4067,33.4264,298700.0
2010-02-02 12:30:00,50.79,50.8,50.76,50.78,320600.0,33.433,33.4396,33.4133,33.4264,320600.0
2010-02-02 12:40:00,50.78,50.79,50.71,50.75,119600.0,33.4264,33.433,33.3804,33.4067,119600.0
2010-02-02 12:50:00,50.75,50.76,50.71,50.76,308000.0,33.4067,33.4133,33.3804,33.4133,308000.0
2010-02-02 13:00:00,50.76,50.78,50.64,50.66,276200.0,33.4133,33.4264,33.3343,33.3474,276200.0
2010-02-02 13:10:00,50.66,50.7,50.63,50.69,153800.0,33.3474,33.3738,33.3277,33.3672,153800.0
2010-02-02 13:20:00,50.69,50.78,50.69,50.74,233500.0,33.3672,33.4264,33.3672,33.4001,233500.0
2010-02-02 13:30:00,50.75,50.77,50.71,50.73,313500.0,33.4067,33.4199,33.3804,33.3935,313500.0
2010-02-02 13:40:00,50.72,50.76,50.72,50.72,295400.0,33.3869,33.4133,33.3869,33.3869,295400.0
2010-02-02 13:50:00,50.73,50.75,50.67,50.72,207800.0,33.3935,33.4067,33.354,33.3869,207800.0
2010-02-02 14:00:00,50.72,50.84,50.69,50.71,241600.0,33.3869,33.4659,33.3672,33.3804,241600.0
2010-02-02 14:10:00,50.7,50.79,50.69,50.71,107800.0,33.3738,33.433,33.3672,33.3804,107800.0
2010-02-02 14:20:00,50.71,50.8,50.7,50.75,98600.0,33.3804,33.4396,33.3738,33.4067,98600.0
2010-02-02 14:30:00,50.76,50.83,50.72,50.8,156000.0,33.4133,33.4593,33.3869,33.4396,156000.0
2010-02-02 14:40:00,50.8,50.81,50.69,50.75,268400.0,33.4396,33.4462,33.3672,33.4067,268400.0
2010-02-02 14:50:00,50.75,50.8,50.73,50.79,183100.0,33.4067,33.4396,33.3935,33.433,183100.0
2010-02-02 15:00:00,50.78,50.79,50.72,50.73,185800.0,33.4264,33.433,33.3869,33.3935,185800.0
2010-02-02 15:10:00,50.73,50.78,50.72,50.78,628700.0,33.3935,33.4264,33.3869,33.4264,628700.0
2010-02-02 15:20:00,50.78,50.85,50.78,50.79,263000.0,33.4264,33.4725,33.4264,33.433,263000.0
2010-02-02 15:30:00,50.79,50.82,50.74,50.8,299500.0,33.433,33.4528,33.4001,33.4396,299500.0
2010-02-02 15:40:00,50.8,50.83,50.72,50.77,770900.0,33.4396,33.4593,33.3869,33.4199,770900.0
2010-02-02 15:50:00,50.78,50.81,50.75,50.8,787700.0,33.4264,33.4462,33.4067,33.4396,787700.0
2010-02-03 09:30:00,50.69,50.71,50.51,50.6,249900.0,33.3672,33.3804,33.2487,33.3079,249900.0
2010-02-03 09:40:00,50.6,50.86,50.58,50.85,206900.0,33.3079,33.4791,33.2948,33.4725,206900.0
2010-02-03 09:50:00,50.84,50.84,50.56,50.63,221600.0,33.4659,33.4659,33.2816,33.3277,221600.0
2010-02-03 10:00:00,50.62,50.7,50.57,50.65,182900.0,33.3211,33.3738,33.2882,33.3409,182900.0
2010-02-03 10:10:00,50.66,50.75,50.6,50.73,156700.0,33.3474,33.4067,33.3079,33.3935,156700.0
2010-02-03 10:20:00,50.73,50.87,50.72,50.73,158500.0,33.3935,33.4857,33.3869,33.3935,158500.0
2010-02-03 10:30:00,50.72,50.75,50.55,50.64,213100.0,33.3869,33.4067,33.275,33.3343,213100.0
2010-02-03 10:40:00,50.65,50.8,50.58,50.8,221100.0,33.3409,33.4396,33.2948,33.4396,221100.0
2010-02-03 10:50:00,50.8,50.91,50.78,50.9,170600.0,33.4396,33.512,33.4264,33.5054,170600.0
2010-02-03 11:00:00,50.89,51.0,50.88,50.95,151400.0,33.4988,33.5713,33.4923,33.5383,151400.0
2010-02-03 11:10:00,50.96,50.96,50.77,50.77,134500.0,33.5449,33.5449,33.4199,33.4199,134500.0
2010-02-03 11:20:00,50.78,50.81,50.7,50.76,93300.0,33.4264,33.4462,33.3738,33.4133,93300.0
2010-02-03 11:30:00,50.75,50.78,50.62,50.67,93100.0,33.4067,33.4264,33.3211,33.354,93100.0
2010-02-03 11:40:00,50.66,50.69,50.6,50.67,114400.0,33.3474,33.3672,33.3079,33.354,114400.0
2010-02-03 11:50:00,50.68,50.71,50.6,50.69,99900.0,33.3606,33.3804,33.3079,33.3672,99900.0
2010-02-03 12:00:00,50.68,50.81,50.67,50.8,83700.0,33.3606,33.4462,33.354,33.4396,83700.0
2010-02-03 12:10:00,50.79,50.86,50.76,50.76,193400.0,33.433,33.4791,33.4133,33.4133,193400.0
2010-02-03 12:20:00,50.76,50.78,50.67,50.71,62200.0,33.4133,33.4264,33.354,33.3804,62200.0
2010-02-03 12:30:00,50.71,50.93,50.7,50.83,142900.0,33.3804,33.5252,33.3738,33.4593,142900.0
2010-02-03 12:40:00,50.83,50.84,50.72,50.8,64200.0,33.4593,33.4659,33.3869,33.4396,64200.0
2010-02-03 12:50:00,50.8,50.89,50.74,50.76,96200.0,33.4396,33.4988,33.4001,33.4133,96200.0
2010-02-03 13:00:00,50.76,50.95,50.75,50.93,168600.0,33.4133,33.5383,33.4067,33.5252,168600.0
2010-02-03 13:10:00,50.94,50.94,50.83,50.85,136100.0,33.5318,33.5318,33.4593,33.4725,136100.0
2010-02-03 13:20:00,50.86,50.89,50.77,50.77,93600.0,33.4791,33.4988,33.4199,33.4199,93600.0
2010-02-03 13:30:00,50.77,50.79,50.74,50.74,114800.0,33.4199,33.433,33.4001,33.4001,114800.0
2010-02-03 13:40:00,50.73,50.75,50.66,50.66,130100.0,33.3935,33.4067,33.3474,33.3474,130100.0
2010-02-03 13:50:00,50.66,50.68,50.61,50.67,163500.0,33.3474,33.3606,33.3145,33.354,163500.0
2010-02-03 14:00:00,50.66,50.79,50.66,50.72,160100.0,33.3474,33.433,33.3474,33.3869,160100.0
2010-02-03 14:10:00,50.72,50.75,50.67,50.67,139500.0,33.3869,33.4067,33.354,33.354,139500.0
2010-02-03 14:20:00,50.68,50.69,50.51,50.53,253600.0,33.3606,33.3672,33.2487,33.2619,253600.0
2010-02-03 14:30:00,50.54,50.62,50.53,50.6,205300.0,33.2685,33.3211,33.2619,33.3079,205300.0
2010-02-03 14:40:00,50.6,50.71,50.57,50.67,171400.0,33.3079,33.3804,33.2882,33.354,171400.0
2010-02-03 14:50:00,50.68,50.81,50.67,50.78,132900.0,33.3606,33.4462,33.354,33.4264,132900.0
2010-02-03 15:00:00,50.78,50.8,50.73,50.74,190900.0,33.4264,33.4396,33.3935,33.4001,190900.0
2010-02-03 15:10:00,50.73,50.75,50.61,50.67,182700.0,33.3935,33.4067,33.3145,33.354,182700.0
2010-02-03 15:20:00,50.67,50.72,50.63,50.72,183900.0,33.354,33.3869,33.3277,33.3869,183900.0
2010-02-03 15:30:00,50.71,50.81,50.71,50.8,174600.0,33.3804,33.4462,33.3804,33.4396,174600.0
2010-02-03 15:40:00,50.79,50.79,50.69,50.75,406400.0,33.433,33.433,33.3672,33.4067,406400.0
2010-02-03 15:50:00,50.75,50.76,50.55,50.6,555100.0,33.4067,33.4133,33.275,33.3079,555100.0
2010-02-04 09:30:00,49.25,49.4,48.43,49.23,1857900.0,32.4193,32.518,31.8795,32.4061,1857900.0
2010-02-04 09:40:00,49.22,49.24,48.48,48.52,1056100.0,32.3996,32.4127,31.9124,31.9388,1056100.0
2010-02-04 09:50:00,48.52,48.76,48.5,48.67,914200.0,31.9388,32.0968,31.9256,32.0375,914200.0
2010-02-04 10:00:00,48.67,48.79,48.59,48.67,739100.0,32.0375,32.1165,31.9848,32.0375,739100.0
2010-02-04 10:10:00,48.68,48.72,48.36,48.38,709500.0,32.0441,32.0704,31.8334,31.8466,709500.0
2010-02-04 10:20:00,48.39,48.44,48.23,48.38,578200.0,31.8532,31.8861,31.7479,31.8466,578200.0
2010-02-04 10:30:00,48.38,48.69,48.35,48.67,707100.0,31.8466,32.0507,31.8269,32.0375,707100.0
2010-02-04 10:40:00,48.67,48.75,48.53,48.53,499900.0,32.0375,32.0902,31.9454,31.9454,499900.0
2010-02-04 10:50:00,48.53,48.61,48.46,48.49,305400.0,31.9454,31.998,31.8993,31.919,305400.0
2010-02-04 11:00:00,48.48,48.62,48.47,48.6,348300.0,31.9124,32.0046,31.9059,31.9914,348300.0
2010-02-04 11:10:00,48.6,48.73,48.46,48.55,291500.0,31.9914,32.077,31.8993,31.9585,291500.0
2010-02-04 11:20:00,48.56,48.62,48.54,48.61,258600.0,31.9651,32.0046,31.9519,31.998,258600.0
2010-02-04 11:30:00,48.61,48.61,48.55,48.59,236700.0,31.998,31.998,31.9585,31.9848,236700.0
2010-02-04 11:40:00,48.59,48.59,48.48,48.55,258600.0,31.9848,31.9848,31.9124,31.9585,258600.0
2010-02-04 11:50:00,48.55,48.7,48.51,48.7,269300.0,31.9585,32.0573,31.9322,32.0573,269300.0
2010-02-04 12:00:00,48.69,48.83,48.64,48.83,302300.0,32.0507,32.1428,32.0178,32.1428,302300.0
2010-02-04 12:10:00,48.82,48.87,48.68,48.75,198300.0,32.1362,32.1692,32.0441,32.0902,198300.0
2010-02-04 12:20:00,48.76,48.83,48.73,48.8,65300.0,32.0968,32.1428,32.077,32.1231,65300.0
2010-02-04 12:30:00,48.81,48.87,48.8,48.87,77400.0,32.1297,32.1692,32.1231,32.1692,77400.0
2010-02-04 12:40:00,48.86,48.93,48.78,48.78,228900.0,32.1626,32.2087,32.1099,32.1099,228900.0
2010-02-04 12:50:00,48.78,48.93,48.78,48.91,163000.0,32.1099,32.2087,32.1099,32.1955,163000.0
2010-02-04 13:00:00,48.91,48.92,48.86,48.9,84400.0,32.1955,32.2021,32.1626,32.1889,84400.0
2010-02-04 13:10:00,48.91,49.0,48.89,49.0,105900.0,32.1955,32.2547,32.1823,32.2547,105900.0
2010-02-04 13:20:00,49.0,49.04,48.98,49.03,181900.0,32.2547,32.2811,32.2416,32.2745,181900.0
2010-02-04 13:30:00,49.03,49.15,49.02,49.04,280800.0,32.2745,32.3535,32.2679,32.2811,280800.0
2010-02-04 13:40:00,49.04,49.05,48.92,49.0,230700.0,32.2811,32.2876,32.2021,32.2547,230700.0
2010-02-04 13:50:00,49.0,49.12,48.99,49.02,158100.0,32.2547,32.3337,32.2482,32.2679,158100.0
2010-02-04 14:00:00,49.03,49.04,48.95,48.95,159800.0,32.2745,32.2811,32.2218,32.2218,159800.0
2010-02-04 14:10:00,48.96,49.01,48.91,48.97,199400.0,32.2284,32.2613,32.1955,32.235,199400.0
2010-02-04 14:20:00,48.97,49.01,48.94,48.97,171400.0,32.235,32.2613,32.2152,32.235,171400.0
2010-02-04 14:30:00,48.97,49.09,48.94,49.08,222500.0,32.235,32.314,32.2152,32.3074,222500.0
2010-02-04 14:40:00,49.07,49.16,49.06,49.13,200900.0,32.3008,32.3601,32.2942,32.3403,200900.0
2010-02-04 14:50:00,49.13,49.16,49.08,49.11,159700.0,32.3403,32.3601,32.3074,32.3271,159700.0
2010-02-04 15:00:00,49.12,49.15,49.1,49.1,126000.0,32.3337,32.3535,32.3206,32.3206,126000.0
2010-02-04 15:10:00,49.1,49.11,49.01,49.03,197000.0,32.3206,32.3271,32.2613,32.2745,197000.0
2010-02-04 15:20:00,49.02,49.07,48.97,49.07,308900.0,32.2679,32.3008,32.235,32.3008,308900.0
2010-02-04 15:30:00,49.06,49.17,49.03,49.1,473500.0,32.2942,32.3666,32.2745,32.3206,473500.0
2010-02-04 15:40:00,49.1,49.23,49.09,49.14,360700.0,32.3206,32.4061,32.314,32.3469,360700.0
2010-02-04 15:50:00,49.13,49.16,49.03,49.05,808300.0,32.3403,32.3601,32.2745,32.2876,808300.0
2010-02-05 09:30:00,48.6,49.21,48.6,48.93,346600.0,31.9914,32.393,31.9914,32.2087,346600.0
2010-02-05 09:40:00,48.92,49.16,48.83,48.89,232100.0,32.2021,32.3601,32.1428,32.1823,232100.0
2010-02-05 09:50:00,48.88,49.02,48.8,48.86,146300.0,32.1757,32.2679,32.1231,32.1626,146300.0
2010-02-05 10:00:00,48.86,48.96,48.74,48.8,178500.0,32.1626,32.2284,32.0836,32.1231,178500.0
2010-02-05 10:10:00,48.81,48.98,48.75,48.9,159600.0,32.1297,32.2416,32.0902,32.1889,159600.0
2010-02-05 10:20:00,48.9,49.37,48.9,49.28,224200.0,32.1889,32.4983,32.1889,32.439,224200.0
2010-02-05 10:30:00,49.28,49.51,49.27,49.29,181900.0,32.439,32.5904,32.4325,32.4456,181900.0
2010-02-05 10:40:00,49.3,49.41,49.25,49.34,160700.0,32.4522,32.5246,32.4193,32.4785,160700.0
2010-02-05 10:50:00,49.34,49.35,49.16,49.21,159500.0,32.4785,32.4851,32.3601,32.393,159500.0
2010-02-05 11:00:00,49.21,49.23,49.0,49.08,151000.0,32.393,32.4061,32.2547,32.3074,151000.0
2010-02-05 11:10:00,49.09,49.12,48.94,49.08,146200.0,32.314,32.3337,32.2152,32.3074,146200.0
2010-02-05 11:20:00,49.09,49.12,48.93,48.95,92400.0,32.314,32.3337,32.2087,32.2218,92400.0
2010-02-05 11:30:00,48.94,49.09,48.93,48.96,154400.0,32.2152,32.314,32.2087,32.2284,154400.0
2010-02-05 11:40:00,48.96,48.97,48.84,48.94,112000.0,32.2284,32.235,32.1494,32.2152,112000.0
2010-02-05 11:50:00,48.94,49.02,48.83,48.87,77700.0,32.2152,32.2679,32.1428,32.1692,77700.0
2010-02-05 12:00:00,48.88,49.0,48.87,48.93,86300.0,32.1757,32.2547,32.1692,32.2087,86300.0
2010-02-05 12:10:00,48.92,48.97,48.87,48.95,86600.0,32.2021,32.235,32.1692,32.2218,86600.0
2010-02-05 12:20:00,48.96,49.02,48.88,48.93,87000.0,32.2284,32.2679,32.1757,32.2087,87000.0
2010-02-05 12:30:00,48.93,48.93,48.81,48.81,68900.0,32.2087,32.2087,32.1297,32.1297,68900.0
2010-02-05 12:40:00,48.81,48.88,48.76,48.85,62400.0,32.1297,32.1757,32.0968,32.156,62400.0
2010-02-05 12:50:00,48.85,48.93,48.74,48.92,99300.0,32.156,32.2087,32.0836,32.2021,99300.0
2010-02-05 13:00:00,48.91,48.91,48.7,48.71,72200.0,32.1955,32.1955,32.0573,32.0638,72200.0
2010-02-05 13:10:00,48.69,48.82,48.68,48.78,55000.0,32.0507,32.1362,32.0441,32.1099,55000.0
2010-02-05 13:20:00,48.78,48.78,48.61,48.66,66900.0,32.1099,32.1099,31.998,32.0309,66900.0
2010-02-05 13:30:00,48.66,48.75,48.56,48.57,176000.0,32.0309,32.0902,31.9651,31.9717,176000.0
2010-02-05 13:40:00,48.57,48.68,48.51,48.67,210800.0,31.9717,32.0441,31.9322,32.0375,210800.0
2010-02-05 13:50:00,48.68,48.73,48.54,48.57,153100.0,32.0441,32.077,31.9519,31.9717,153100.0
2010-02-05 14:00:00,48.57,48.75,48.56,48.68,242800.0,31.9717,32.0902,31.9651,32.0441,242800.0
2010-02-05 14:10:00,48.67,48.8,48.62,48.76,136000.0,32.0375,32.1231,32.0046,32.0968,136000.0
2010-02-05 14:20:00,48.77,48.79,48.69,48.69,184200.0,32.1033,32.1165,32.0507,32.0507,184200.0
2010-02-05 14:30:00,48.69,48.77,48.64,48.73,202200.0,32.0507,32.1033,32.0178,32.077,202200.0
2010-02-05 14:40:00,48.73,48.76,48.57,48.74,167700.0,32.077,32.0968,31.9717,32.0836,167700.0
2010-02-05 14:50:00,48.75,48.79,48.68,48.74,197000.0,32.0902,32.1165,32.0441,32.0836,197000.0
2010-02-05 15:00:00,48.74,49.2,48.73,49.14,363200.0,32.0836,32.3864,32.077,32.3469,363200.0
2010-02-05 15:10:00,49.14,49.33,49.05,49.26,294100.0,32.3469,32.472,32.2876,32.4259,294100.0
2010-02-05 15:20:00,49.27,49.32,49.1,49.14,220800.0,32.4325,32.4654,32.3206,32.3469,220800.0
2010-02-05 15:30:00,49.14,49.28,49.09,49.15,371900.0,32.3469,32.439,32.314,32.3535,371900.0
2010-02-05 15:40:00,49.15,49.28,49.02,49.02,340100.0,32.3535,32.439,32.2679,32.2679,340100.0
2010-02-05 15:50:00,49.02,49.33,49.02,49.3,542000.0,32.2679,32.472,32.2679,32.4522,542000.0
2010-02-08 09:30:00,49.26,49.43,48.96,49.41,188200.0,32.4259,32.5378,32.2284,32.5246,188200.0
2010-02-08 09:40:00,49.41,49.48,49.08,49.12,127600.0,32.5246,32.5707,32.3074,32.3337,127600.0
2010-02-08 09:50:00,49.13,49.4,49.12,49.33,93300.0,32.3403,32.518,32.3337,32.472,93300.0
2010-02-08 10:00:00,49.34,49.55,49.29,49.47,154200.0,32.4785,32.6168,32.4456,32.5641,154200.0
2010-02-08 10:10:00,49.48,49.65,49.46,49.48,154500.0,32.5707,32.6826,32.5575,32.5707,154500.0
2010-02-08 10:20:00,49.48,49.58,49.35,49.47,167100.0,32.5707,32.6365,32.4851,32.5641,167100.0
2010-02-08 10:30:00,49.46,49.5,49.37,49.4,180200.0,32.5575,32.5839,32.4983,32.518,180200.0
2010-02-08 10:40:00,49.41,49.55,49.38,49.52,95400.0,32.5246,32.6168,32.5049,32.597,95400.0
2010-02-08 10:50:00,49.52,49.61,49.51,49.55,75600.0,32.597,32.6563,32.5904,32.6168,75600.0
2010-02-08 11:00:00,49.55,49.6,49.44,49.51,98700.0,32.6168,32.6497,32.5444,32.5904,98700.0
2010-02-08 11:10:00,49.5,49.56,49.42,49.47,55800.0,32.5839,32.6234,32.5312,32.5641,55800.0
2010-02-08 11:20:00,49.46,49.54,49.45,49.45,50000.0,32.5575,32.6102,32.551,32.551,50000.0
2010-02-08 11:30:00,49.46,49.55,49.46,49.49,56300.0,32.5575,32.6168,32.5575,32.5773,56300.0
2010-02-08 11:40:00,49.48,49.56,49.47,49.54,50200.0,32.5707,32.6234,32.5641,32.6102,50200.0
2010-02-08 11:50:00,49.53,49.54,49.45,49.49,63600.0,32.6036,32.6102,32.551,32.5773,63600.0
2010-02-08 12:00:00,49.5,49.51,49.39,49.45,90700.0,32.5839,32.5904,32.5115,32.551,90700.0
2010-02-08 12:10:00,49.46,49.52,49.41,49.5,87900.0,32.5575,32.597,32.5246,32.5839,87900.0
2010-02-08 12:20:00,49.5,49.61,49.48,49.61,85800.0,32.5839,32.6563,32.5707,32.6563,85800.0
2010-02-08 12:30:00,49.6,49.66,49.55,49.65,64400.0,32.6497,32.6892,32.6168,32.6826,64400.0
2010-02-08 12:40:00,49.65,49.65,49.47,49.51,57800.0,32.6826,32.6826,32.5641,32.5904,57800.0
2010-02-08 12:50:00,49.5,49.54,49.47,49.48,39400.0,32.5839,32.6102,32.5641,32.5707,39400.0
2010-02-08 13:00:00,49.48,49.51,49.4,49.42,60200.0,32.5707,32.5904,32.518,32.5312,60200.0
2010-02-08 13:10:00,49.43,49.45,49.26,49.36,85900.0,32.5378,32.551,32.4259,32.4917,85900.0
2010-02-08 13:20:00,49.38,49.39,49.3,49.3,35200.0,32.5049,32.5115,32.4522,32.4522,35200.0
2010-02-08 13:30:00,49.31,49.38,49.27,49.35,45500.0,32.4588,32.5049,32.4325,32.4851,45500.0
2010-02-08 13:40:00,49.34,49.37,49.24,49.25,111500.0,32.4785,32.4983,32.4127,32.4193,111500.0
2010-02-08 13:50:00,49.24,49.38,49.22,49.38,84900.0,32.4127,32.5049,32.3996,32.5049,84900.0
2010-02-08 14:00:00,49.39,49.49,49.39,49.46,73800.0,32.5115,32.5773,32.5115,32.5575,73800.0
2010-02-08 14:10:00,49.45,49.46,49.4,49.42,38600.0,32.551,32.5575,32.518,32.5312,38600.0
2010-02-08 14:20:00,49.43,49.44,49.33,49.33,77700.0,32.5378,32.5444,32.472,32.472,77700.0
2010-02-08 14:30:00,49.34,49.4,49.21,49.21,97300.0,32.4785,32.518,32.393,32.393,97300.0
2010-02-08 14:40:00,49.21,49.32,49.19,49.24,113500.0,32.393,32.4654,32.3798,32.4127,113500.0
2010-02-08 14:50:00,49.24,49.32,49.13,49.17,133200.0,32.4127,32.4654,32.3403,32.3666,133200.0
2010-02-08 15:00:00,49.18,49.2,49.06,49.07,182900.0,32.3732,32.3864,32.2942,32.3008,182900.0
2010-02-08 15:10:00,49.07,49.09,48.94,48.95,135400.0,32.3008,32.314,32.2152,32.2218,135400.0
2010-02-08 15:20:00,48.95,49.03,48.92,48.99,202500.0,32.2218,32.2745,32.2021,32.2482,202500.0
2010-02-08 15:30:00,49.0,49.01,48.92,49.0,235800.0,32.2547,32.2613,32.2021,32.2547,235800.0
2010-02-08 15:40:00,49.01,49.02,48.81,48.82,263700.0,32.2613,32.2679,32.1297,32.1362,263700.0
2010-02-08 15:50:00,48.83,48.86,48.75,48.75,429000.0,32.1428,32.1626,32.0902,32.0902,429000.0
2010-02-09 09:30:00,49.15,49.27,48.96,48.97,119800.0,32.3535,32.4325,32.2284,32.235,119800.0
2010-02-09 09:40:00,48.98,49.01,48.78,48.85,138200.0,32.2416,32.2613,32.1099,32.156,138200.0
2010-02-09 09:50:00,48.85,49.19,48.85,49.14,99500.0,32.156,32.3798,32.156,32.3469,99500.0
2010-02-09 10:00:00,49.15,49.27,49.08,49.14,131200.0,32.3535,32.4325,32.3074,32.3469,131200.0
2010-02-09 10:10:00,49.14,49.31,49.1,49.25,128400.0,32.3469,32.4588,32.3206,32.4193,128400.0
2010-02-09 10:20:00,49.23,49.23,49.14,49.19,80900.0,32.4061,32.4061,32.3469,32.3798,80900.0
2010-02-09 10:30:00,49.18,49.23,49.11,49.11,99500.0,32.3732,32.4061,32.3271,32.3271,99500.0
2010-02-09 10:40:00,49.1,49.17,48.99,49.17,102900.0,32.3206,32.3666,32.2482,32.3666,102900.0
2010-02-09 10:50:00,49.17,49.2,49.03,49.12,76100.0,32.3666,32.3864,32.2745,32.3337,76100.0
2010-02-09 11:00:00,49.12,49.17,48.99,49.0,147400.0,32.3337,32.3666,32.2482,32.2547,147400.0
2010-02-09 11:10:00,49.0,49.08,48.91,48.99,82700.0,32.2547,32.3074,32.1955,32.2482,82700.0
2010-02-09 11:20:00,48.99,49.09,48.9,48.99,103300.0,32.2482,32.314,32.1889,32.2482,103300.0
2010-02-09 11:30:00,48.97,49.28,48.9,49.15,218500.0,32.235,32.439,32.1889,32.3535,218500.0
2010-02-09 11:40:00,49.15,49.22,49.05,49.14,135000.0,32.3535,32.3996,32.2876,32.3469,135000.0
2010-02-09 11:50:00,49.14,49.37,49.12,49.27,79100.0,32.3469,32.4983,32.3337,32.4325,79100.0
2010-02-09 12:00:00,49.29,49.49,49.26,49.43,52300.0,32.4456,32.5773,32.4259,32.5378,52300.0
2010-02-09 12:10:00,49.44,49.7,49.42,49.62,96500.0,32.5444,32.7155,32.5312,32.6629,96500.0
2010-02-09 12:20:00,49.59,49.69,49.54,49.59,51900.0,32.6431,32.7089,32.6102,32.6431,51900.0
2010-02-09 12:30:00,49.58,49.6,49.55,49.55,84200.0,32.6365,32.6497,32.6168,32.6168,84200.0
2010-02-09 12:40:00,49.56,49.58,49.3,49.4,203000.0,32.6234,32.6365,32.4522,32.518,203000.0
2010-02-09 12:50:00,49.37,49.38,49.21,49.27,158100.0,32.4983,32.5049,32.393,32.4325,158100.0
2010-02-09 13:00:00,49.27,49.47,49.25,49.38,84300.0,32.4325,32.5641,32.4193,32.5049,84300.0
2010-02-09 13:10:00,49.37,49.39,49.17,49.19,40500.0,32.4983,32.5115,32.3666,32.3798,40500.0
2010-02-09 13:20:00,49.19,49.22,49.13,49.13,90400.0,32.3798,32.3996,32.3403,32.3403,90400.0
2010-02-09 13:30:00,49.13,49.23,49.1,49.15,109000.0,32.3403,32.4061,32.3206,32.3535,109000.0
2010-02-09 13:40:00,49.15,49.25,49.13,49.24,74600.0,32.3535,32.4193,32.3403,32.4127,74600.0
2010-02-09 13:50:00,49.24,49.36,49.21,49.35,57500.0,32.4127,32.4917,32.393,32.4851,57500.0
2010-02-09 14:00:00,49.35,49.36,49.28,49.28,93200.0,32.4851,32.4917,32.439,32.439,93200.0
2010-02-09 14:10:00,49.29,49.35,49.21,49.23,85000.0,32.4456,32.4851,32.393,32.4061,85000.0
2010-02-09 14:20:00,49.24,49.28,49.19,49.22,52800.0,32.4127,32.439,32.3798,32.3996,52800.0
2010-02-09 14:30:00,49.23,49.32,49.21,49.24,133900.0,32.4061,32.4654,32.393,32.4127,133900.0
2010-02-09 14:40:00,49.25,49.3,49.15,49.19,103600.0,32.4193,32.4522,32.3535,32.3798,103600.0
2010-02-09 14:50:00,49.2,49.27,49.13,49.17,71300.0,32.3864,32.4325,32.3403,32.3666,71300.0
2010-02-09 15:00:00,49.18,49.32,49.15,49.29,131500.0,32.3732,32.4654,32.3535,32.4456,131500.0
2010-02-09 15:10:00,49.28,49.33,49.24,49.28,116300.0,32.439,32.472,32.4127,32.439,116300.0
2010-02-09 15:20:00,49.28,49.42,49.27,49.34,143200.0,32.439,32.5312,32.4325,32.4785,143200.0
2010-02-09 15:30:00,49.34,49.4,49.26,49.33,120800.0,32.4785,32.518,32.4259,32.472,120800.0
2010-02-09 15:40:00,49.34,49.34,49.21,49.24,165200.0,32.4785,32.4785,32.393,32.4127,165200.0
2010-02-09 15:50:00,49.24,49.25,49.08,49.16,374800.0,32.4127,32.4193,32.3074,32.3601,374800.0
2010-02-10 09:30:00,49.02,49.32,48.85,49.03,135300.0,32.2679,32.4654,32.156,32.2745,135300.0
2010-02-10 09:40:00,49.01,49.04,48.83,48.98,141000.0,32.2613,32.2811,32.1428,32.2416,141000.0
2010-02-10 09:50:00,48.98,49.13,48.94,49.01,129000.0,32.2416,32.3403,32.2152,32.2613,129000.0
2010-02-10 10:00:00,49.01,49.02,48.81,48.88,231500.0,32.2613,32.2679,32.1297,32.1757,231500.0
2010-02-10 10:10:00,48.88,48.88,48.63,48.73,255800.0,32.1757,32.1757,32.0112,32.077,255800.0
2010-02-10 10:20:00,48.72,48.78,48.61,48.76,241400.0,32.0704,32.1099,31.998,32.0968,241400.0
2010-02-10 10:30:00,48.77,48.81,48.63,48.77,246900.0,32.1033,32.1297,32.0112,32.1033,246900.0
2010-02-10 10:40:00,48.77,48.86,48.7,48.71,148300.0,32.1033,32.1626,32.0573,32.0638,148300.0
2010-02-10 10:50:00,48.71,48.82,48.7,48.8,165300.0,32.0638,32.1362,32.0573,32.1231,165300.0
2010-02-10 11:00:00,48.8,48.87,48.7,48.87,76400.0,32.1231,32.1692,32.0573,32.1692,76400.0
2010-02-10 11:10:00,48.88,48.88,48.75,48.75,43100.0,32.1757,32.1757,32.0902,32.0902,43100.0
2010-02-10 11:20:00,48.76,48.94,48.74,48.91,46900.0,32.0968,32.2152,32.0836,32.1955,46900.0
2010-02-10 11:30:00,48.91,49.0,48.88,48.9,35200.0,32.1955,32.2547,32.1757,32.1889,35200.0
2010-02-10 11:40:00,48.89,48.91,48.76,48.86,32200.0,32.1823,32.1955,32.0968,32.1626,32200.0
2010-02-10 11:50:00,48.86,48.94,48.8,48.85,60400.0,32.1626,32.2152,32.1231,32.156,60400.0
2010-02-10 12:00:00,48.85,48.97,48.81,48.92,61900.0,32.156,32.235,32.1297,32.2021,61900.0
2010-02-10 12:10:00,48.93,49.0,48.92,48.98,42700.0,32.2087,32.2547,32.2021,32.2416,42700.0
2010-02-10 12:20:00,48.99,49.14,48.97,49.07,52500.0,32.2482,32.3469,32.235,32.3008,52500.0
2010-02-10 12:30:00,49.09,49.16,48.9,48.94,110000.0,32.314,32.3601,32.1889,32.2152,110000.0
2010-02-10 12:40:00,48.94,49.01,48.91,48.99,42000.0,32.2152,32.2613,32.1955,32.2482,42000.0
2010-02-10 12:50:00,48.98,49.0,48.9,48.92,65000.0,32.2416,32.2547,32.1889,32.2021,65000.0
2010-02-10 13:00:00,48.93,49.0,48.91,48.99,62900.0,32.2087,32.2547,32.1955,32.2482,62900.0
2010-02-10 13:10:00,48.99,49.1,48.99,49.03,80600.0,32.2482,32.3206,32.2482,32.2745,80600.0
2010-02-10 13:20:00,49.03,49.12,49.0,49.1,41400.0,32.2745,32.3337,32.2547,32.3206,41400.0
2010-02-10 13:30:00,49.1,49.13,49.03,49.04,65400.0,32.3206,32.3403,32.2745,32.2811,65400.0
2010-02-10 13:40:00,49.04,49.06,48.97,49.02,49600.0,32.2811,32.2942,32.235,32.2679,49600.0
2010-02-10 13:50:00,49.02,49.07,48.97,49.04,53100.0,32.2679,32.3008,32.235,32.2811,53100.0
2010-02-10 14:00:00,49.04,49.11,49.01,49.08,63200.0,32.2811,32.3271,32.2613,32.3074,63200.0
2010-02-10 14:10:00,49.07,49.07,48.95,48.99,65800.0,32.3008,32.3008,32.2218,32.2482,65800.0
2010-02-10 14:20:00,48.99,49.06,48.93,49.01,80400.0,32.2482,32.2942,32.2087,32.2613,80400.0
2010-02-10 14:30:00,49.01,49.01,48.9,48.97,69400.0,32.2613,32.2613,32.1889,32.235,69400.0
2010-02-10 14:40:00,48.99,49.02,48.92,48.94,36400.0,32.2482,32.2679,32.2021,32.2152,36400.0
2010-02-10 14:50:00,48.94,49.07,48.92,49.02,66300.0,32.2152,32.3008,32.2021,32.2679,66300.0
2010-02-10 15:00:00,49.02,49.08,49.0,49.06,76300.0,32.2679,32.3074,32.2547,32.2942,76300.0
2010-02-10 15:10:00,49.07,49.1,48.97,49.0,136200.0,32.3008,32.3206,32.235,32.2547,136200.0
2010-02-10 15:20:00,49.0,49.09,48.97,49.08,107100.0,32.2547,32.314,32.235,32.3074,107100.0
2010-02-10 15:30:00,49.07,49.07,48.89,48.95,139500.0,32.3008,32.3008,32.1823,32.2218,139500.0
2010-02-10 15:40:00,48.95,48.99,48.89,48.95,163500.0,32.2218,32.2482,32.1823,32.2218,163500.0
2010-02-10 15:50:00,48.94,49.0,48.9,48.96,338300.0,32.2152,32.2547,32.1889,32.2284,338300.0
2010-02-11 09:30:00,48.85,49.05,48.66,48.81,118900.0,32.156,32.2876,32.0309,32.1297,118900.0
2010-02-11 09:40:00,48.83,48.86,48.63,48.84,158700.0,32.1428,32.1626,32.0112,32.1494,158700.0
2010-02-11 09:50:00,48.86,49.02,48.84,48.94,178900.0,32.1626,32.2679,32.1494,32.2152,178900.0
2010-02-11 10:00:00,48.93,49.09,48.86,48.99,81000.0,32.2087,32.314,32.1626,32.2482,81000.0
2010-02-11 10:10:00,48.99,49.13,48.84,48.95,133000.0,32.2482,32.3403,32.1494,32.2218,133000.0
2010-02-11 10:20:00,48.93,49.03,48.88,48.96,68300.0,32.2087,32.2745,32.1757,32.2284,68300.0
2010-02-11 10:30:00,48.95,49.01,48.86,48.99,97400.0,32.2218,32.2613,32.1626,32.2482,97400.0
2010-02-11 10:40:00,48.99,49.13,48.95,49.12,149600.0,32.2482,32.3403,32.2218,32.3337,149600.0
2010-02-11 10:50:00,49.12,49.13,48.99,49.02,94000.0,32.3337,32.3403,32.2482,32.2679,94000.0
2010-02-11 11:00:00,49.02,49.07,48.98,49.03,74400.0,32.2679,32.3008,32.2416,32.2745,74400.0
2010-02-11 11:10:00,49.04,49.2,49.04,49.11,48200.0,32.2811,32.3864,32.2811,32.3271,48200.0
2010-02-11 11:20:00,49.11,49.3,49.1,49.24,72700.0,32.3271,32.4522,32.3206,32.4127,72700.0
2010-02-11 11:30:00,49.25,49.32,49.22,49.3,78700.0,32.4193,32.4654,32.3996,32.4522,78700.0
2010-02-11 11:40:00,49.29,49.49,49.25,49.41,135800.0,32.4456,32.5773,32.4193,32.5246,135800.0
2010-02-11 11:50:00,49.41,49.52,49.38,49.41,82300.0,32.5246,32.597,32.5049,32.5246,82300.0
2010-02-11 12:00:00,49.43,49.43,49.34,49.34,86500.0,32.5378,32.5378,32.4785,32.4785,86500.0
2010-02-11 12:10:00,49.34,49.35,49.22,49.23,128200.0,32.4785,32.4851,32.3996,32.4061,128200.0
2010-02-11 12:20:00,49.23,49.23,49.14,49.2,73500.0,32.4061,32.4061,32.3469,32.3864,73500.0
2010-02-11 12:30:00,49.21,49.21,49.16,49.2,42100.0,32.393,32.393,32.3601,32.3864,42100.0
2010-02-11 12:40:00,49.19,49.25,49.19,49.23,32700.0,32.3798,32.4193,32.3798,32.4061,32700.0
2010-02-11 12:50:00,49.23,49.23,49.17,49.17,73000.0,32.4061,32.4061,32.3666,32.3666,73000.0
2010-02-11 13:00:00,49.18,49.21,49.13,49.19,36800.0,32.3732,32.393,32.3403,32.3798,36800.0
2010-02-11 13:10:00,49.2,49.25,49.19,49.24,85600.0,32.3864,32.4193,32.3798,32.4127,85600.0
2010-02-11 13:20:00,49.24,49.43,49.23,49.4,122000.0,32.4127,32.5378,32.4061,32.518,122000.0
2010-02-11 13:30:00,49.41,49.47,49.32,49.33,109800.0,32.5246,32.5641,32.4654,32.472,109800.0
2010-02-11 13:40:00,49.33,49.36,49.23,49.3,76200.0,32.472,32.4917,32.4061,32.4522,76200.0
2010-02-11 13:50:00,49.3,49.31,49.24,49.28,65100.0,32.4522,32.4588,32.4127,32.439,65100.0
2010-02-11 14:00:00,49.29,49.41,49.26,49.35,77800.0,32.4456,32.5246,32.4259,32.4851,77800.0
2010-02-11 14:10:00,49.35,49.35,49.29,49.35,93000.0,32.4851,32.4851,32.4456,32.4851,93000.0
2010-02-11 14:20:00,49.34,49.4,49.33,49.37,109700.0,32.4785,32.518,32.472,32.4983,109700.0
2010-02-11 14:30:00,49.37,49.4,49.3,49.32,109500.0,32.4983,32.518,32.4522,32.4654,109500.0
2010-02-11 14:40:00,49.32,49.35,49.25,49.25,103100.0,32.4654,32.4851,32.4193,32.4193,103100.0
2010-02-11 14:50:00,49.25,49.32,49.23,49.31,145600.0,32.4193,32.4654,32.4061,32.4588,145600.0
2010-02-11 15:00:00,49.32,49.38,49.29,49.34,80000.0,32.4654,32.5049,32.4456,32.4785,80000.0
2010-02-11 15:10:00,49.34,49.42,49.34,49.39,79900.0,32.4785,32.5312,32.4785,32.5115,79900.0
2010-02-11 15:20:00,49.39,49.41,49.3,49.35,97100.0,32.5115,32.5246,32.4522,32.4851,97100.0
2010-02-11 15:30:00,49.35,49.36,49.27,49.28,76800.0,32.4851,32.4917,32.4325,32.439,76800.0
2010-02-11 15:40:00,49.28,49.33,49.17,49.18,194500.0,32.439,32.472,32.3666,32.3732,194500.0
2010-02-11 15:50:00,49.17,49.25,49.13,49.17,791500.0,32.3666,32.4193,32.3403,32.3666,791500.0
2010-02-12 09:30:00,48.79,48.98,48.57,48.75,385500.0,32.1165,32.2416,31.9717,32.0902,385500.0
2010-02-12 09:40:00,48.76,48.83,48.71,48.77,188100.0,32.0968,32.1428,32.0638,32.1033,188100.0
2010-02-12 09:50:00,48.77,48.92,48.68,48.86,226100.0,32.1033,32.2021,32.0441,32.1626,226100.0
2010-02-12 10:00:00,48.85,48.9,48.68,48.9,258600.0,32.156,32.1889,32.0441,32.1889,258600.0
2010-02-12 10:10:00,48.88,48.9,48.74,48.79,174900.0,32.1757,32.1889,32.0836,32.1165,174900.0
2010-02-12 10:20:00,48.78,48.79,48.7,48.77,208200.0,32.1099,32.1165,32.0573,32.1033,208200.0
2010-02-12 10:30:00,48.77,48.79,48.6,48.63,288700.0,32.1033,32.1165,31.9914,32.0112,288700.0
2010-02-12 10:40:00,48.63,48.66,48.56,48.61,160700.0,32.0112,32.0309,31.9651,31.998,160700.0
2010-02-12 10:50:00,48.61,48.62,48.52,48.57,332700.0,31.998,32.0046,31.9388,31.9717,332700.0
2010-02-12 11:00:00,48.55,48.6,48.51,48.55,199100.0,31.9585,31.9914,31.9322,31.9585,199100.0
2010-02-12 11:10:00,48.54,48.63,48.51,48.58,362200.0,31.9519,32.0112,31.9322,31.9783,362200.0
2010-02-12 11:20:00,48.59,48.7,48.59,48.65,110900.0,31.9848,32.0573,31.9848,32.0243,110900.0
2010-02-12 11:30:00,48.65,48.66,48.6,48.62,133300.0,32.0243,32.0309,31.9914,32.0046,133300.0
2010-02-12 11:40:00,48.62,48.65,48.6,48.61,118200.0,32.0046,32.0243,31.9914,31.998,118200.0
2010-02-12 11:50:00,48.61,48.62,48.54,48.58,281100.0,31.998,32.0046,31.9519,31.9783,281100.0
2010-02-12 12:00:00,48.59,48.65,48.57,48.62,340700.0,31.9848,32.0243,31.9717,32.0046,340700.0
2010-02-12 12:10:00,48.62,48.88,48.62,48.83,356800.0,32.0046,32.1757,32.0046,32.1428,356800.0
2010-02-12 12:20:00,48.83,48.87,48.78,48.82,194700.0,32.1428,32.1692,32.1099,32.1362,194700.0
2010-02-12 12:30:00,48.81,48.93,48.81,48.84,150100.0,32.1297,32.2087,32.1297,32.1494,150100.0
2010-02-12 12:40:00,48.84,48.84,48.76,48.76,124500.0,32.1494,32.1494,32.0968,32.0968,124500.0
2010-02-12 12:50:00,48.76,48.77,48.65,48.7,160400.0,32.0968,32.1033,32.0243,32.0573,160400.0
2010-02-12 13:00:00,48.7,48.75,48.64,48.74,86500.0,32.0573,32.0902,32.0178,32.0836,86500.0
2010-02-12 13:10:00,48.74,48.75,48.63,48.7,112300.0,32.0836,32.0902,32.0112,32.0573,112300.0
2010-02-12 13:20:00,48.69,48.73,48.62,48.66,88800.0,32.0507,32.077,32.0046,32.0309,88800.0
2010-02-12 13:30:00,48.65,48.65,48.57,48.59,83100.0,32.0243,32.0243,31.9717,31.9848,83100.0
2010-02-12 13:40:00,48.6,48.72,48.6,48.66,82600.0,31.9914,32.0704,31.9914,32.0309,82600.0
2010-02-12 13:50:00,48.66,48.71,48.63,48.65,112500.0,32.0309,32.0638,32.0112,32.0243,112500.0
2010-02-12 14:00:00,48.64,48.64,48.59,48.6,93000.0,32.0178,32.0178,31.9848,31.9914,93000.0
2010-02-12 14:10:00,48.6,48.75,48.6,48.74,139500.0,31.9914,32.0902,31.9914,32.0836,139500.0
2010-02-12 14:20:00,48.75,48.87,48.74,48.75,149100.0,32.0902,32.1692,32.0836,32.0902,149100.0
2010-02-12 14:30:00,48.75,48.76,48.71,48.74,213100.0,32.0902,32.0968,32.0638,32.0836,213100.0
2010-02-12 14:40:00,48.74,48.74,48.66,48.71,128800.0,32.0836,32.0836,32.0309,32.0638,128800.0
2010-02-12 14:50:00,48.7,48.76,48.63,48.66,117600.0,32.0573,32.0968,32.0112,32.0309,117600.0
2010-02-12 15:00:00,48.65,48.65,48.5,48.61,192500.0,32.0243,32.0243,31.9256,31.998,192500.0
2010-02-12 15:10:00,48.62,48.67,48.54,48.57,189500.0,32.0046,32.0375,31.9519,31.9717,189500.0
2010-02-12 15:20:00,48.57,48.66,48.56,48.61,130500.0,31.9717,32.0309,31.9651,31.998,130500.0
2010-02-12 15:30:00,48.62,48.62,48.51,48.58,227300.0,32.0046,32.0046,31.9322,31.9783,227300.0
2010-02-12 15:40:00,48.57,48.71,48.53,48.67,249100.0,31.9717,32.0638,31.9454,32.0375,249100.0
2010-02-12 15:50:00,48.66,48.7,48.53,48.66,841700.0,32.0309,32.0573,31.9454,32.0309,841700.0
2010-02-16 09:30:00,49.41,49.55,49.17,49.3,353200.0,32.5246,32.6168,32.3666,32.4522,353200.0
2010-02-16 09:40:00,49.3,49.42,49.21,49.4,155200.0,32.4522,32.5312,32.393,32.518,155200.0
2010-02-16 09:50:00,49.42,49.53,49.4,49.49,281700.0,32.5312,32.6036,32.518,32.5773,281700.0
2010-02-16 10:00:00,49.49,49.54,49.39,49.48,196700.0,32.5773,32.6102,32.5115,32.5707,196700.0
2010-02-16 10:10:00,49.48,49.73,49.42,49.69,239100.0,32.5707,32.7353,32.5312,32.7089,239100.0
2010-02-16 10:20:00,49.69,49.72,49.62,49.71,173800.0,32.7089,32.7287,32.6629,32.7221,173800.0
2010-02-16 10:30:00,49.72,49.83,49.65,49.77,223300.0,32.7287,32.8011,32.6826,32.7616,223300.0
2010-02-16 10:40:00,49.78,49.88,49.77,49.78,221500.0,32.7682,32.834,32.7616,32.7682,221500.0
2010-02-16 10:50:00,49.77,49.77,49.66,49.66,89600.0,32.7616,32.7616,32.6892,32.6892,89600.0
2010-02-16 11:00:00,49.67,49.72,49.63,49.67,72200.0,32.6958,32.7287,32.6694,32.6958,72200.0
2010-02-16 11:10:00,49.67,49.77,49.65,49.76,56000.0,32.6958,32.7616,32.6826,32.755,56000.0
2010-02-16 11:20:00,49.77,49.9,49.76,49.89,88300.0,32.7616,32.8472,32.755,32.8406,88300.0
2010-02-16 11:30:00,49.89,49.95,49.74,49.75,145100.0,32.8406,32.8801,32.7418,32.7484,145100.0
2010-02-16 11:40:00,49.74,49.75,49.67,49.67,198100.0,32.7418,32.7484,32.6958,32.6958,198100.0
2010-02-16 11:50:00,49.67,49.72,49.63,49.65,74200.0,32.6958,32.7287,32.6694,32.6826,74200.0
2010-02-16 12:00:00,49.65,49.68,49.57,49.57,128200.0,32.6826,32.7024,32.6299,32.6299,128200.0
2010-02-16 12:10:00,49.57,49.71,49.55,49.7,134500.0,32.6299,32.7221,32.6168,32.7155,134500.0
2010-02-16 12:20:00,49.71,49.79,49.7,49.75,65400.0,32.7221,32.7748,32.7155,32.7484,65400.0
2010-02-16 12:30:00,49.75,49.8,49.68,49.79,68600.0,32.7484,32.7813,32.7024,32.7748,68600.0
2010-02-16 12:40:00,49.79,49.82,49.74,49.82,78400.0,32.7748,32.7945,32.7418,32.7945,78400.0
2010-02-16 12:50:00,49.83,49.83,49.72,49.81,77900.0,32.8011,32.8011,32.7287,32.7879,77900.0
2010-02-16 13:00:00,49.81,49.85,49.76,49.81,77400.0,32.7879,32.8143,32.755,32.7879,77400.0
2010-02-16 13:10:00,49.81,49.85,49.77,49.83,63400.0,32.7879,32.8143,32.7616,32.8011,63400.0
2010-02-16 13:20:00,49.84,49.92,49.82,49.92,60300.0,32.8077,32.8603,32.7945,32.8603,60300.0
2010-02-16 13:30:00,49.92,49.93,49.85,49.87,80000.0,32.8603,32.8669,32.8143,32.8274,80000.0
2010-02-16 13:40:00,49.87,49.9,49.83,49.9,57200.0,32.8274,32.8472,32.8011,32.8472,57200.0
2010-02-16 13:50:00,49.89,49.98,49.89,49.93,98600.0,32.8406,32.8998,32.8406,32.8669,98600.0
2010-02-16 14:00:00,49.93,49.94,49.84,49.87,78100.0,32.8669,32.8735,32.8077,32.8274,78100.0
2010-02-16 14:10:00,49.87,49.89,49.8,49.83,61400.0,32.8274,32.8406,32.7813,32.8011,61400.0
2010-02-16 14:20:00,49.82,50.0,49.81,49.96,99700.0,32.7945,32.913,32.7879,32.8867,99700.0
2010-02-16 14:30:00,49.96,49.98,49.85,49.89,62400.0,32.8867,32.8998,32.8143,32.8406,62400.0
2010-02-16 14:40:00,49.89,49.94,49.84,49.88,66400.0,32.8406,32.8735,32.8077,32.834,66400.0
2010-02-16 14:50:00,49.88,49.97,49.88,49.94,133900.0,32.834,32.8932,32.834,32.8735,133900.0
2010-02-16 15:00:00,49.94,49.97,49.92,49.95,78600.0,32.8735,32.8932,32.8603,32.8801,78600.0
2010-02-16 15:10:00,49.95,49.97,49.94,49.96,47500.0,32.8801,32.8932,32.8735,32.8867,47500.0
2010-02-16 15:20:00,49.96,49.99,49.93,49.98,123900.0,32.8867,32.9064,32.8669,32.8998,123900.0
2010-02-16 15:30:00,49.97,50.14,49.96,50.14,257800.0,32.8932,33.0052,32.8867,33.0052,257800.0
2010-02-16 15:40:00,50.14,50.23,50.12,50.2,438800.0,33.0052,33.0644,32.992,33.0446,438800.0
2010-02-16 15:50:00,50.19,50.2,50.06,50.1,399900.0,33.0381,33.0446,32.9525,32.9788,399900.0
2010-02-17 09:30:00,50.28,50.47,50.17,50.41,212700.0,33.2085,33.334,33.1359,33.2944,212700.0
2010-02-17 09:40:00,50.41,50.53,50.29,50.52,199800.0,33.2944,33.3736,33.2151,33.367,199800.0
2010-02-17 09:50:00,50.53,50.55,50.35,50.41,178800.0,33.3736,33.3868,33.2547,33.2944,178800.0
2010-02-17 10:00:00,50.42,50.54,50.3,50.46,197800.0,33.301,33.3802,33.2217,33.3274,197800.0
2010-02-17 10:10:00,50.46,50.46,50.33,50.35,108500.0,33.3274,33.3274,33.2415,33.2547,108500.0
2010-02-17 10:20:00,50.35,50.36,50.28,50.33,176300.0,33.2547,33.2613,33.2085,33.2415,176300.0
2010-02-17 10:30:00,50.34,50.48,50.27,50.28,118800.0,33.2481,33.3406,33.2019,33.2085,118800.0
2010-02-17 10:40:00,50.29,50.38,50.22,50.32,135600.0,33.2151,33.2746,33.1689,33.2349,135600.0
2010-02-17 10:50:00,50.32,50.46,50.31,50.44,158400.0,33.2349,33.3274,33.2283,33.3142,158400.0
2010-02-17 11:00:00,50.43,50.45,50.33,50.34,91600.0,33.3076,33.3208,33.2415,33.2481,91600.0
2010-02-17 11:10:00,50.34,50.44,50.3,50.38,76100.0,33.2481,33.3142,33.2217,33.2746,76100.0
2010-02-17 11:20:00,50.38,50.49,50.38,50.45,102000.0,33.2746,33.3472,33.2746,33.3208,102000.0
2010-02-17 11:30:00,50.44,50.52,50.39,50.43,91000.0,33.3142,33.367,33.2812,33.3076,91000.0
2010-02-17 11:40:00,50.42,50.49,50.35,50.46,49600.0,33.301,33.3472,33.2547,33.3274,49600.0
2010-02-17 11:50:00,50.46,50.53,50.45,50.51,78300.0,33.3274,33.3736,33.3208,33.3604,78300.0
2010-02-17 12:00:00,50.51,50.55,50.44,50.47,51000.0,33.3604,33.3868,33.3142,33.334,51000.0
2010-02-17 12:10:00,50.48,50.51,50.4,50.51,63100.0,33.3406,33.3604,33.2878,33.3604,63100.0
2010-02-17 12:20:00,50.5,50.52,50.43,50.44,44800.0,33.3538,33.367,33.3076,33.3142,44800.0
2010-02-17 12:30:00,50.44,50.46,50.36,50.36,57400.0,33.3142,33.3274,33.2613,33.2613,57400.0
2010-02-17 12:40:00,50.36,50.45,50.35,50.41,95500.0,33.2613,33.3208,33.2547,33.2944,95500.0
2010-02-17 12:50:00,50.41,50.41,50.33,50.39,61200.0,33.2944,33.2944,33.2415,33.2812,61200.0
2010-02-17 13:00:00,50.39,50.4,50.31,50.38,138400.0,33.2812,33.2878,33.2283,33.2746,138400.0
2010-02-17 13:10:00,50.38,50.42,50.35,50.41,154300.0,33.2746,33.301,33.2547,33.2944,154300.0
2010-02-17 13:20:00,50.41,50.5,50.35,50.48,186200.0,33.2944,33.3538,33.2547,33.3406,186200.0
2010-02-17 13:30:00,50.48,50.49,50.37,50.38,76000.0,33.3406,33.3472,33.2679,33.2746,76000.0
2010-02-17 13:40:00,50.38,50.45,50.34,50.34,82300.0,33.2746,33.3208,33.2481,33.2481,82300.0
2010-02-17 13:50:00,50.35,50.44,50.32,50.4,58100.0,33.2547,33.3142,33.2349,33.2878,58100.0
2010-02-17 14:00:00,50.39,50.63,50.33,50.62,185500.0,33.2812,33.4397,33.2415,33.4331,185500.0
2010-02-17 14:10:00,50.63,50.68,50.51,50.51,127300.0,33.4397,33.4727,33.3604,33.3604,127300.0
2010-02-17 14:20:00,50.51,50.56,50.44,50.52,70600.0,33.3604,33.3934,33.3142,33.367,70600.0
2010-02-17 14:30:00,50.52,50.58,50.48,50.54,69800.0,33.367,33.4066,33.3406,33.3802,69800.0
2010-02-17 14:40:00,50.54,50.59,50.49,50.5,63300.0,33.3802,33.4132,33.3472,33.3538,63300.0
2010-02-17 14:50:00,50.49,50.63,50.47,50.63,119400.0,33.3472,33.4397,33.334,33.4397,119400.0
2010-02-17 15:00:00,50.63,50.71,50.55,50.7,250600.0,33.4397,33.4925,33.3868,33.4859,250600.0
2010-02-17 15:10:00,50.7,50.76,50.67,50.71,189600.0,33.4859,33.5255,33.4661,33.4925,189600.0
2010-02-17 15:20:00,50.71,50.72,50.59,50.6,124200.0,33.4925,33.4991,33.4132,33.4199,124200.0
2010-02-17 15:30:00,50.59,50.7,50.59,50.64,272600.0,33.4132,33.4859,33.4132,33.4463,272600.0
2010-02-17 15:40:00,50.63,50.66,50.55,50.6,282500.0,33.4397,33.4595,33.3868,33.4199,282500.0
2010-02-17 15:50:00,50.6,50.65,50.56,50.64,395500.0,33.4199,33.4529,33.3934,33.4463,395500.0
2010-02-18 09:30:00,50.37,50.41,50.13,50.17,173200.0,33.2679,33.2944,33.1094,33.1359,173200.0
2010-02-18 09:40:00,50.16,50.34,50.16,50.27,186200.0,33.1292,33.2481,33.1292,33.2019,186200.0
2010-02-18 09:50:00,50.27,50.37,50.26,50.34,98300.0,33.2019,33.2679,33.1953,33.2481,98300.0
2010-02-18 10:00:00,50.35,50.59,50.31,50.44,191700.0,33.2547,33.4132,33.2283,33.3142,191700.0
2010-02-18 10:10:00,50.42,50.45,50.36,50.37,108000.0,33.301,33.3208,33.2613,33.2679,108000.0
2010-02-18 10:20:00,50.37,50.37,50.27,50.3,187600.0,33.2679,33.2679,33.2019,33.2217,187600.0
2010-02-18 10:30:00,50.3,50.38,50.24,50.35,202800.0,33.2217,33.2746,33.1821,33.2547,202800.0
2010-02-18 10:40:00,50.36,50.55,50.35,50.49,170000.0,33.2613,33.3868,33.2547,33.3472,170000.0
2010-02-18 10:50:00,50.5,50.59,50.48,50.57,117700.0,33.3538,33.4132,33.3406,33.4,117700.0
2010-02-18 11:00:00,50.57,50.61,50.54,50.54,84700.0,33.4,33.4265,33.3802,33.3802,84700.0
2010-02-18 11:10:00,50.54,50.54,50.46,50.48,85700.0,33.3802,33.3802,33.3274,33.3406,85700.0
2010-02-18 11:20:00,50.48,50.61,50.47,50.58,70800.0,33.3406,33.4265,33.334,33.4066,70800.0
2010-02-18 11:30:00,50.57,50.6,50.53,50.6,68000.0,33.4,33.4199,33.3736,33.4199,68000.0
2010-02-18 11:40:00,50.6,50.76,50.57,50.75,224600.0,33.4199,33.5255,33.4,33.5189,224600.0
2010-02-18 11:50:00,50.76,50.77,50.69,50.75,46900.0,33.5255,33.5321,33.4793,33.5189,46900.0
2010-02-18 12:00:00,50.76,50.79,50.71,50.72,72600.0,33.5255,33.5453,33.4925,33.4991,72600.0
2010-02-18 12:10:00,50.72,50.75,50.66,50.71,70300.0,33.4991,33.5189,33.4595,33.4925,70300.0
2010-02-18 12:20:00,50.71,50.79,50.7,50.72,76900.0,33.4925,33.5453,33.4859,33.4991,76900.0
2010-02-18 12:30:00,50.72,50.72,50.59,50.63,101300.0,33.4991,33.4991,33.4132,33.4397,101300.0
2010-02-18 12:40:00,50.64,50.67,50.63,50.65,30300.0,33.4463,33.4661,33.4397,33.4529,30300.0
2010-02-18 12:50:00,50.65,50.65,50.58,50.6,72900.0,33.4529,33.4529,33.4066,33.4199,72900.0
2010-02-18 13:00:00,50.6,50.61,50.57,50.58,89300.0,33.4199,33.4265,33.4,33.4066,89300.0
2010-02-18 13:10:00,50.58,50.64,50.56,50.59,65400.0,33.4066,33.4463,33.3934,33.4132,65400.0
2010-02-18 13:20:00,50.59,50.63,50.53,50.56,72000.0,33.4132,33.4397,33.3736,33.3934,72000.0
2010-02-18 13:30:00,50.55,50.64,50.53,50.56,161300.0,33.3868,33.4463,33.3736,33.3934,161300.0
2010-02-18 13:40:00,50.56,50.66,50.56,50.65,63800.0,33.3934,33.4595,33.3934,33.4529,63800.0
2010-02-18 13:50:00,50.66,50.7,50.62,50.62,62200.0,33.4595,33.4859,33.4331,33.4331,62200.0
2010-02-18 14:00:00,50.63,50.68,50.62,50.68,54800.0,33.4397,33.4727,33.4331,33.4727,54800.0
2010-02-18 14:10:00,50.69,50.83,50.66,50.81,103200.0,33.4793,33.5718,33.4595,33.5586,103200.0
2010-02-18 14:20:00,50.81,50.85,50.78,50.78,52400.0,33.5586,33.585,33.5387,33.5387,52400.0
2010-02-18 14:30:00,50.78,50.8,50.72,50.78,106600.0,33.5387,33.5519,33.4991,33.5387,106600.0
2010-02-18 14:40:00,50.77,50.85,50.74,50.85,82300.0,33.5321,33.585,33.5123,33.585,82300.0
2010-02-18 14:50:00,50.85,50.93,50.84,50.91,155400.0,33.585,33.6378,33.5784,33.6246,155400.0
2010-02-18 15:00:00,50.91,50.93,50.83,50.85,152000.0,33.6246,33.6378,33.5718,33.585,152000.0
2010-02-18 15:10:00,50.85,50.86,50.78,50.79,110400.0,33.585,33.5916,33.5387,33.5453,110400.0
2010-02-18 15:20:00,50.79,50.81,50.71,50.72,159700.0,33.5453,33.5586,33.4925,33.4991,159700.0
2010-02-18 15:30:00,50.72,50.76,50.7,50.75,162400.0,33.4991,33.5255,33.4859,33.5189,162400.0
2010-02-18 15:40:00,50.76,50.82,50.74,50.77,262400.0,33.5255,33.5652,33.5123,33.5321,262400.0
2010-02-18 15:50:00,50.76,50.76,50.7,50.73,266100.0,33.5255,33.5255,33.4859,33.5057,266100.0
2010-02-19 09:30:00,50.7,50.94,50.6,50.94,636100.0,33.4859,33.6444,33.4199,33.6444,636100.0
2010-02-19 09:40:00,50.89,50.94,50.7,50.8,229300.0,33.6114,33.6444,33.4859,33.5519,229300.0
2010-02-19 09:50:00,50.8,50.88,50.61,50.61,174300.0,33.5519,33.6048,33.4265,33.4265,174300.0
2010-02-19 10:00:00,50.61,50.72,50.56,50.69,132200.0,33.4265,33.4991,33.3934,33.4793,132200.0
2010-02-19 10:10:00,50.7,50.77,50.61,50.61,87800.0,33.4859,33.5321,33.4265,33.4265,87800.0
2010-02-19 10:20:00,50.61,50.74,50.6,50.64,102500.0,33.4265,33.5123,33.4199,33.4463,102500.0
2010-02-19 10:30:00,50.63,50.63,50.53,50.58,67500.0,33.4397,33.4397,33.3736,33.4066,67500.0
2010-02-19 10:40:00,50.57,50.6,50.5,50.54,112900.0,33.4,33.4199,33.3538,33.3802,112900.0
2010-02-19 10:50:00,50.53,50.56,50.49,50.54,249300.0,33.3736,33.3934,33.3472,33.3802,249300.0
2010-02-19 11:00:00,50.55,50.64,50.54,50.62,192600.0,33.3868,33.4463,33.3802,33.4331,192600.0
2010-02-19 11:10:00,50.61,50.79,50.57,50.7,96400.0,33.4265,33.5453,33.4,33.4859,96400.0
2010-02-19 11:20:00,50.69,50.85,50.68,50.83,61300.0,33.4793,33.585,33.4727,33.5718,61300.0
2010-02-19 11:30:00,50.83,50.86,50.77,50.82,61300.0,33.5718,33.5916,33.5321,33.5652,61300.0
2010-02-19 11:40:00,50.82,50.9,50.79,50.79,50000.0,33.5652,33.618,33.5453,33.5453,50000.0
2010-02-19 11:50:00,50.79,51.0,50.75,50.99,146200.0,33.5453,33.684,33.5189,33.6774,146200.0
2010-02-19 12:00:00,50.98,51.06,50.93,51.04,88600.0,33.6708,33.7237,33.6378,33.7105,88600.0
2010-02-19 12:10:00,51.05,51.06,50.99,51.01,44800.0,33.7171,33.7237,33.6774,33.6906,44800.0
2010-02-19 12:20:00,51.01,51.08,50.97,51.06,62900.0,33.6906,33.7369,33.6642,33.7237,62900.0
2010-02-19 12:30:00,51.06,51.08,50.96,50.97,52400.0,33.7237,33.7369,33.6576,33.6642,52400.0
2010-02-19 12:40:00,50.97,51.01,50.96,50.97,64800.0,33.6642,33.6906,33.6576,33.6642,64800.0
2010-02-19 12:50:00,50.96,50.97,50.9,50.95,64500.0,33.6576,33.6642,33.618,33.651,64500.0
2010-02-19 13:00:00,50.96,51.0,50.87,50.88,81000.0,33.6576,33.684,33.5982,33.6048,81000.0
2010-02-19 13:10:00,50.89,50.89,50.81,50.87,67100.0,33.6114,33.6114,33.5586,33.5982,67100.0
2010-02-19 13:20:00,50.87,50.89,50.79,50.84,42400.0,33.5982,33.6114,33.5453,33.5784,42400.0
2010-02-19 13:30:00,50.83,50.87,50.78,50.87,45600.0,33.5718,33.5982,33.5387,33.5982,45600.0
2010-02-19 13:40:00,50.87,50.88,50.8,50.85,49600.0,33.5982,33.6048,33.5519,33.585,49600.0
2010-02-19 13:50:00,50.85,50.87,50.78,50.85,323900.0,33.585,33.5982,33.5387,33.585,323900.0
2010-02-19 14:00:00,50.84,50.85,50.78,50.79,77100.0,33.5784,33.585,33.5387,33.5453,77100.0
2010-02-19 14:10:00,50.8,50.82,50.75,50.77,105600.0,33.5519,33.5652,33.5189,33.5321,105600.0
2010-02-19 14:20:00,50.77,50.83,50.7,50.71,98000.0,33.5321,33.5718,33.4859,33.4925,98000.0
2010-02-19 14:30:00,50.71,50.72,50.68,50.7,98000.0,33.4925,33.4991,33.4727,33.4859,98000.0
2010-02-19 14:40:00,50.7,50.72,50.65,50.69,97400.0,33.4859,33.4991,33.4529,33.4793,97400.0
2010-02-19 14:50:00,50.69,50.71,50.66,50.67,73800.0,33.4793,33.4925,33.4595,33.4661,73800.0
2010-02-19 15:00:00,50.66,50.71,50.66,50.7,133800.0,33.4595,33.4925,33.4595,33.4859,133800.0
2010-02-19 15:10:00,50.71,50.71,50.6,50.61,85500.0,33.4925,33.4925,33.4199,33.4265,85500.0
2010-02-19 15:20:00,50.61,50.64,50.56,50.58,97700.0,33.4265,33.4463,33.3934,33.4066,97700.0
2010-02-19 15:30:00,50.59,50.71,50.59,50.66,152800.0,33.4132,33.4925,33.4132,33.4595,152800.0
2010-02-19 15:40:00,50.68,50.8,50.67,50.77,193800.0,33.4727,33.5519,33.4661,33.5321,193800.0
2010-02-19 15:50:00,50.77,50.77,50.68,50.69,262600.0,33.5321,33.5321,33.4727,33.4793,262600.0
2010-02-22 09:30:00,50.75,51.05,50.75,51.01,217100.0,33.5189,33.7171,33.5189,33.6906,217100.0
2010-02-22 09:40:00,51.0,51.0,50.69,50.79,228600.0,33.684,33.684,33.4793,33.5453,228600.0
2010-02-22 09:50:00,50.78,50.97,50.77,50.95,107000.0,33.5387,33.6642,33.5321,33.651,107000.0
2010-02-22 10:00:00,50.95,50.99,50.83,50.91,248500.0,33.651,33.6774,33.5718,33.6246,248500.0
2010-02-22 10:10:00,50.91,50.99,50.9,50.93,170900.0,33.6246,33.6774,33.618,33.6378,170900.0
2010-02-22 10:20:00,50.93,51.03,50.92,50.95,98900.0,33.6378,33.7039,33.6312,33.651,98900.0
2010-02-22 10:30:00,50.96,50.98,50.88,50.93,112300.0,33.6576,33.6708,33.6048,33.6378,112300.0
2010-02-22 10:40:00,50.94,51.0,50.89,50.9,91200.0,33.6444,33.684,33.6114,33.618,91200.0
2010-02-22 10:50:00,50.9,50.98,50.82,50.88,73300.0,33.618,33.6708,33.5652,33.6048,73300.0
2010-02-22 11:00:00,50.89,50.94,50.82,50.83,50400.0,33.6114,33.6444,33.5652,33.5718,50400.0
2010-02-22 11:10:00,50.82,50.85,50.73,50.85,40700.0,33.5652,33.585,33.5057,33.585,40700.0
2010-02-22 11:20:00,50.85,50.93,50.82,50.83,35100.0,33.585,33.6378,33.5652,33.5718,35100.0
2010-02-22 11:30:00,50.84,50.86,50.72,50.74,50400.0,33.5784,33.5916,33.4991,33.5123,50400.0
2010-02-22 11:40:00,50.74,50.86,50.73,50.86,41100.0,33.5123,33.5916,33.5057,33.5916,41100.0
2010-02-22 11:50:00,50.86,50.86,50.77,50.82,28300.0,33.5916,33.5916,33.5321,33.5652,28300.0
2010-02-22 12:00:00,50.81,50.82,50.76,50.78,41300.0,33.5586,33.5652,33.5255,33.5387,41300.0
2010-02-22 12:10:00,50.78,50.87,50.77,50.84,37300.0,33.5387,33.5982,33.5321,33.5784,37300.0
2010-02-22 12:20:00,50.84,50.85,50.8,50.81,18700.0,33.5784,33.585,33.5519,33.5586,18700.0
2010-02-22 12:30:00,50.82,50.91,50.8,50.86,26100.0,33.5652,33.6246,33.5519,33.5916,26100.0
2010-02-22 12:40:00,50.86,50.86,50.77,50.81,76700.0,33.5916,33.5916,33.5321,33.5586,76700.0
2010-02-22 12:50:00,50.81,50.85,50.8,50.85,34100.0,33.5586,33.585,33.5519,33.585,34100.0
2010-02-22 13:00:00,50.85,50.85,50.74,50.75,58000.0,33.585,33.585,33.5123,33.5189,58000.0
2010-02-22 13:10:00,50.76,50.76,50.67,50.7,35400.0,33.5255,33.5255,33.4661,33.4859,35400.0
2010-02-22 13:20:00,50.69,50.76,50.69,50.72,27300.0,33.4793,33.5255,33.4793,33.4991,27300.0
2010-02-22 13:30:00,50.72,50.76,50.7,50.71,60300.0,33.4991,33.5255,33.4859,33.4925,60300.0
2010-02-22 13:40:00,50.71,50.77,50.67,50.75,37600.0,33.4925,33.5321,33.4661,33.5189,37600.0
2010-02-22 13:50:00,50.75,50.78,50.75,50.77,34100.0,33.5189,33.5387,33.5189,33.5321,34100.0
2010-02-22 14:00:00,50.77,50.78,50.76,50.76,37500.0,33.5321,33.5387,33.5255,33.5255,37500.0
2010-02-22 14:10:00,50.76,50.77,50.56,50.65,182600.0,33.5255,33.5321,33.3934,33.4529,182600.0
2010-02-22 14:20:00,50.64,50.66,50.6,50.65,71900.0,33.4463,33.4595,33.4199,33.4529,71900.0
2010-02-22 14:30:00,50.65,50.72,50.63,50.67,69900.0,33.4529,33.4991,33.4397,33.4661,69900.0
2010-02-22 14:40:00,50.67,50.7,50.61,50.68,54400.0,33.4661,33.4859,33.4265,33.4727,54400.0
2010-02-22 14:50:00,50.68,50.8,50.67,50.75,59700.0,33.4727,33.5519,33.4661,33.5189,59700.0
2010-02-22 15:00:00,50.76,50.8,50.73,50.74,147200.0,33.5255,33.5519,33.5057,33.5123,147200.0
2010-02-22 15:10:00,50.74,50.78,50.69,50.69,151500.0,33.5123,33.5387,33.4793,33.4793,151500.0
2010-02-22 15:20:00,50.69,50.78,50.67,50.76,154700.0,33.4793,33.5387,33.4661,33.5255,154700.0
2010-02-22 15:30:00,50.76,50.79,50.71,50.72,116300.0,33.5255,33.5453,33.4925,33.4991,116300.0
2010-02-22 15:40:00,50.71,50.72,50.6,50.61,268700.0,33.4925,33.4991,33.4199,33.4265,268700.0
2010-02-22 15:50:00,50.61,50.7,50.58,50.67,327000.0,33.4265,33.4859,33.4066,33.4661,327000.0
2010-02-23 09:30:00,49.9,50.0,49.64,49.67,620400.0,32.9575,33.0236,32.7858,32.8056,620400.0
2010-02-23 09:40:00,49.67,49.8,49.59,49.71,512000.0,32.8056,32.8915,32.7528,32.832,512000.0
2010-02-23 09:50:00,49.72,49.74,49.52,49.67,674500.0,32.8386,32.8518,32.7065,32.8056,674500.0
2010-02-23 10:00:00,49.65,49.73,49.09,49.23,709900.0,32.7924,32.8452,32.4225,32.515,709900.0
2010-02-23 10:10:00,49.22,49.32,49.11,49.15,399600.0,32.5084,32.5745,32.4358,32.4622,399600.0
2010-02-23 10:20:00,49.14,49.38,48.81,48.97,1257700.0,32.4556,32.6141,32.2376,32.3433,1257700.0
2010-02-23 10:30:00,48.95,49.5,48.8,49.49,1130100.0,32.3301,32.6933,32.231,32.6867,1130100.0
2010-02-23 10:40:00,49.49,50.08,49.47,49.94,1358600.0,32.6867,33.0764,32.6735,32.9839,1358600.0
2010-02-23 10:50:00,49.93,50.05,49.82,50.01,663700.0,32.9773,33.0566,32.9047,33.0302,663700.0
2010-02-23 11:00:00,50.0,50.16,49.87,50.03,581600.0,33.0236,33.1292,32.9377,33.0434,581600.0
2010-02-23 11:10:00,50.02,50.03,49.87,50.0,388900.0,33.0368,33.0434,32.9377,33.0236,388900.0
2010-02-23 11:20:00,49.99,50.01,49.88,49.93,193700.0,33.017,33.0302,32.9443,32.9773,193700.0
2010-02-23 11:30:00,49.93,50.15,49.87,50.12,207800.0,32.9773,33.1226,32.9377,33.1028,207800.0
2010-02-23 11:40:00,50.13,50.48,50.12,50.47,348400.0,33.1094,33.3406,33.1028,33.334,348400.0
2010-02-23 11:50:00,50.47,50.55,50.33,50.35,362700.0,33.334,33.3868,33.2415,33.2547,362700.0
2010-02-23 12:00:00,50.35,50.62,50.34,50.44,404500.0,33.2547,33.4331,33.2481,33.3142,404500.0
2010-02-23 12:10:00,50.44,50.47,50.35,50.35,155200.0,33.3142,33.334,33.2547,33.2547,155200.0
2010-02-23 12:20:00,50.35,50.37,50.21,50.35,377200.0,33.2547,33.2679,33.1623,33.2547,377200.0
2010-02-23 12:30:00,50.34,50.44,50.33,50.41,150600.0,33.2481,33.3142,33.2415,33.2944,150600.0
2010-02-23 12:40:00,50.41,50.42,50.2,50.27,208500.0,33.2944,33.301,33.1557,33.2019,208500.0
2010-02-23 12:50:00,50.27,50.37,50.23,50.35,134900.0,33.2019,33.2679,33.1755,33.2547,134900.0
2010-02-23 13:00:00,50.35,50.35,50.14,50.2,204900.0,33.2547,33.2547,33.116,33.1557,204900.0
2010-02-23 13:10:00,50.21,50.26,50.17,50.25,73100.0,33.1623,33.1953,33.1359,33.1887,73100.0
2010-02-23 13:20:00,50.25,50.25,50.1,50.19,249000.0,33.1887,33.1887,33.0896,33.1491,249000.0
2010-02-23 13:30:00,50.2,50.21,50.0,50.0,249100.0,33.1557,33.1623,33.0236,33.0236,249100.0
2010-02-23 13:40:00,50.0,50.01,49.87,49.88,256200.0,33.0236,33.0302,32.9377,32.9443,256200.0
2010-02-23 13:50:00,49.88,49.97,49.87,49.93,156300.0,32.9443,33.0038,32.9377,32.9773,156300.0
2010-02-23 14:00:00,49.94,50.04,49.91,50.04,202900.0,32.9839,33.05,32.9641,33.05,202900.0
2010-02-23 14:10:00,50.03,50.13,49.98,50.03,186100.0,33.0434,33.1094,33.0104,33.0434,186100.0
2010-02-23 14:20:00,50.02,50.06,49.93,49.96,201600.0,33.0368,33.0632,32.9773,32.9972,201600.0
2010-02-23 14:30:00,49.96,50.02,49.93,50.02,214700.0,32.9972,33.0368,32.9773,33.0368,214700.0
2010-02-23 14:40:00,50.02,50.15,50.0,50.13,176300.0,33.0368,33.1226,33.0236,33.1094,176300.0
2010-02-23 14:50:00,50.13,50.25,50.13,50.22,176000.0,33.1094,33.1887,33.1094,33.1689,176000.0
2010-02-23 15:00:00,50.22,50.31,50.2,50.28,135600.0,33.1689,33.2283,33.1557,33.2085,135600.0
2010-02-23 15:10:00,50.27,50.39,50.25,50.28,227500.0,33.2019,33.2812,33.1887,33.2085,227500.0
2010-02-23 15:20:00,50.28,50.28,50.17,50.2,198100.0,33.2085,33.2085,33.1359,33.1557,198100.0
2010-02-23 15:30:00,50.2,50.23,50.14,50.22,307200.0,33.1557,33.1755,33.116,33.1689,307200.0
2010-02-23 15:40:00,50.22,50.22,50.08,50.1,267000.0,33.1689,33.1689,33.0764,33.0896,267000.0
2010-02-23 15:50:00,50.1,50.19,49.94,50.09,830700.0,33.0896,33.1491,32.9839,33.083,830700.0
2010-02-24 09:30:00,50.31,50.58,50.12,50.5,420200.0,33.2283,33.4066,33.1028,33.3538,420200.0
2010-02-24 09:40:00,50.5,50.91,50.46,50.83,433800.0,33.3538,33.6246,33.3274,33.5718,433800.0
2010-02-24 09:50:00,50.83,51.0,50.8,50.8,312700.0,33.5718,33.684,33.5519,33.5519,312700.0
2010-02-24 10:00:00,50.79,50.8,50.54,50.55,419800.0,33.5453,33.5519,33.3802,33.3868,419800.0
2010-02-24 10:10:00,50.55,50.66,50.43,50.58,459800.0,33.3868,33.4595,33.3076,33.4066,459800.0
2010-02-24 10:20:00,50.57,50.6,50.44,50.57,261700.0,33.4,33.4199,33.3142,33.4,261700.0
2010-02-24 10:30:00,50.55,50.66,50.47,50.66,263300.0,33.3868,33.4595,33.334,33.4595,263300.0
2010-02-24 10:40:00,50.67,50.83,50.66,50.69,351200.0,33.4661,33.5718,33.4595,33.4793,351200.0
2010-02-24 10:50:00,50.7,50.71,50.48,50.5,216700.0,33.4859,33.4925,33.3406,33.3538,216700.0
2010-02-24 11:00:00,50.49,50.52,50.27,50.4,457600.0,33.3472,33.367,33.2019,33.2878,457600.0
2010-02-24 11:10:00,50.4,50.48,50.35,50.46,202400.0,33.2878,33.3406,33.2547,33.3274,202400.0
2010-02-24 11:20:00,50.46,50.57,50.41,50.57,165400.0,33.3274,33.4,33.2944,33.4,165400.0
2010-02-24 11:30:00,50.57,50.69,50.53,50.64,188700.0,33.4,33.4793,33.3736,33.4463,188700.0
2010-02-24 11:40:00,50.64,50.82,50.63,50.82,164900.0,33.4463,33.5652,33.4397,33.5652,164900.0
2010-02-24 11:50:00,50.81,50.94,50.78,50.92,231500.0,33.5586,33.6444,33.5387,33.6312,231500.0
2010-02-24 12:00:00,50.92,50.98,50.83,50.85,195900.0,33.6312,33.6708,33.5718,33.585,195900.0
2010-02-24 12:10:00,50.85,50.88,50.73,50.88,255300.0,33.585,33.6048,33.5057,33.6048,255300.0
2010-02-24 12:20:00,50.88,50.97,50.83,50.86,183900.0,33.6048,33.6642,33.5718,33.5916,183900.0
2010-02-24 12:30:00,50.86,50.93,50.84,50.92,119500.0,33.5916,33.6378,33.5784,33.6312,119500.0
2010-02-24 12:40:00,50.92,50.98,50.92,50.94,87300.0,33.6312,33.6708,33.6312,33.6444,87300.0
2010-02-24 12:50:00,50.94,50.95,50.86,50.9,134200.0,33.6444,33.651,33.5916,33.618,134200.0
2010-02-24 13:00:00,50.9,50.94,50.85,50.93,68700.0,33.618,33.6444,33.585,33.6378,68700.0
2010-02-24 13:10:00,50.93,51.13,50.93,51.11,124600.0,33.6378,33.7699,33.6378,33.7567,124600.0
2010-02-24 13:20:00,51.1,51.16,50.99,51.0,349200.0,33.7501,33.7897,33.6774,33.684,349200.0
2010-02-24 13:30:00,50.99,51.01,50.99,51.0,107400.0,33.6774,33.6906,33.6774,33.684,107400.0
2010-02-24 13:40:00,51.0,51.06,50.97,51.06,190300.0,33.684,33.7237,33.6642,33.7237,190300.0
2010-02-24 13:50:00,51.06,51.16,51.05,51.07,168500.0,33.7237,33.7897,33.7171,33.7303,168500.0
2010-02-24 14:00:00,51.08,51.1,51.04,51.04,171100.0,33.7369,33.7501,33.7105,33.7105,171100.0
2010-02-24 14:10:00,51.04,51.07,50.94,51.04,213000.0,33.7105,33.7303,33.6444,33.7105,213000.0
2010-02-24 14:20:00,51.03,51.08,50.96,51.08,132700.0,33.7039,33.7369,33.6576,33.7369,132700.0
2010-02-24 14:30:00,51.08,51.1,50.88,51.0,183900.0,33.7369,33.7501,33.6048,33.684,183900.0
2010-02-24 14:40:00,50.99,51.08,50.95,51.08,68000.0,33.6774,33.7369,33.651,33.7369,68000.0
2010-02-24 14:50:00,51.07,51.1,51.02,51.03,53700.0,33.7303,33.7501,33.6973,33.7039,53700.0
2010-02-24 15:00:00,51.01,51.04,50.96,50.96,109900.0,33.6906,33.7105,33.6576,33.6576,109900.0
2010-02-24 15:10:00,50.96,51.03,50.96,51.03,73800.0,33.6576,33.7039,33.6576,33.7039,73800.0
2010-02-24 15:20:00,51.03,51.05,50.99,51.03,113300.0,33.7039,33.7171,33.6774,33.7039,113300.0
2010-02-24 15:30:00,51.02,51.08,50.95,51.05,321600.0,33.6973,33.7369,33.651,33.7171,321600.0
2010-02-24 15:40:00,51.05,51.13,50.99,51.03,299100.0,33.7171,33.7699,33.6774,33.7039,299100.0
2010-02-24 15:50:00,51.03,51.09,50.96,51.01,660300.0,33.7039,33.7435,33.6576,33.6906,660300.0
2010-02-25 09:30:00,50.72,50.72,50.27,50.56,363000.0,33.4991,33.4991,33.2019,33.3934,363000.0
2010-02-25 09:40:00,50.56,50.63,50.4,50.44,252100.0,33.3934,33.4397,33.2878,33.3142,252100.0
2010-02-25 09:50:00,50.43,50.74,50.43,50.73,249500.0,33.3076,33.5123,33.3076,33.5057,249500.0
2010-02-25 10:00:00,50.72,50.74,50.6,50.62,217100.0,33.4991,33.5123,33.4199,33.4331,217100.0
2010-02-25 10:10:00,50.62,50.68,50.57,50.58,170200.0,33.4331,33.4727,33.4,33.4066,170200.0
2010-02-25 10:20:00,50.58,50.6,50.53,50.58,189500.0,33.4066,33.4199,33.3736,33.4066,189500.0
2010-02-25 10:30:00,50.58,50.63,50.58,50.61,135600.0,33.4066,33.4397,33.4066,33.4265,135600.0
2010-02-25 10:40:00,50.61,50.61,50.56,50.57,359700.0,33.4265,33.4265,33.3934,33.4,359700.0
2010-02-25 10:50:00,50.58,50.58,50.49,50.49,84600.0,33.4066,33.4066,33.3472,33.3472,84600.0
2010-02-25 11:00:00,50.49,50.54,50.47,50.47,111300.0,33.3472,33.3802,33.334,33.334,111300.0
2010-02-25 11:10:00,50.47,50.48,50.41,50.41,116100.0,33.334,33.3406,33.2944,33.2944,116100.0
2010-02-25 11:20:00,50.41,50.44,50.36,50.39,119400.0,33.2944,33.3142,33.2613,33.2812,119400.0
2010-02-25 11:30:00,50.38,50.41,50.34,50.39,112800.0,33.2746,33.2944,33.2481,33.2812,112800.0
2010-02-25 11:40:00,50.39,50.48,50.39,50.42,112500.0,33.2812,33.3406,33.2812,33.301,112500.0
2010-02-25 11:50:00,50.42,50.51,50.42,50.51,124100.0,33.301,33.3604,33.301,33.3604,124100.0
2010-02-25 12:00:00,50.51,50.63,50.5,50.62,152200.0,33.3604,33.4397,33.3538,33.4331,152200.0
2010-02-25 12:10:00,50.63,50.66,50.59,50.64,87200.0,33.4397,33.4595,33.4132,33.4463,87200.0
2010-02-25 12:20:00,50.64,50.68,50.64,50.67,78300.0,33.4463,33.4727,33.4463,33.4661,78300.0
2010-02-25 12:30:00,50.67,50.78,50.63,50.75,238900.0,33.4661,33.5387,33.4397,33.5189,238900.0
2010-02-25 12:40:00,50.75,50.8,50.64,50.67,150600.0,33.5189,33.5519,33.4463,33.4661,150600.0
2010-02-25 12:50:00,50.68,50.78,50.64,50.7,141800.0,33.4727,33.5387,33.4463,33.4859,141800.0
2010-02-25 13:00:00,50.7,50.75,50.64,50.67,97300.0,33.4859,33.5189,33.4463,33.4661,97300.0
2010-02-25 13:10:00,50.68,50.75,50.66,50.74,104300.0,33.4727,33.5189,33.4595,33.5123,104300.0
2010-02-25 13:20:00,50.75,50.85,50.74,50.83,141600.0,33.5189,33.585,33.5123,33.5718,141600.0
2010-02-25 13:30:00,50.84,50.87,50.82,50.86,111900.0,33.5784,33.5982,33.5652,33.5916,111900.0
2010-02-25 13:40:00,50.87,50.98,50.85,50.97,178800.0,33.5982,33.6708,33.585,33.6642,178800.0
2010-02-25 13:50:00,50.98,51.03,50.93,51.0,253900.0,33.6708,33.7039,33.6378,33.684,253900.0
2010-02-25 14:00:00,51.0,51.08,50.97,50.97,212900.0,33.684,33.7369,33.6642,33.6642,212900.0
2010-02-25 14:10:00,50.97,51.0,50.84,50.88,181700.0,33.6642,33.684,33.5784,33.6048,181700.0
2010-02-25 14:20:00,50.89,51.03,50.88,50.95,205200.0,33.6114,33.7039,33.6048,33.651,205200.0
2010-02-25 14:30:00,50.96,51.03,50.91,50.97,128400.0,33.6576,33.7039,33.6246,33.6642,128400.0
2010-02-25 14:40:00,50.98,51.03,50.98,51.0,118400.0,33.6708,33.7039,33.6708,33.684,118400.0
2010-02-25 14:50:00,51.0,51.02,50.96,50.98,105200.0,33.684,33.6973,33.6576,33.6708,105200.0
2010-02-25 15:00:00,50.98,51.09,50.94,51.05,378100.0,33.6708,33.7435,33.6444,33.7171,378100.0
2010-02-25 15:10:00,51.06,51.08,51.0,51.0,203000.0,33.7237,33.7369,33.684,33.684,203000.0
2010-02-25 15:20:00,51.0,51.12,51.0,51.09,299500.0,33.684,33.7633,33.684,33.7435,299500.0
2010-02-25 15:30:00,51.1,51.13,50.98,51.0,399700.0,33.7501,33.7699,33.6708,33.684,399700.0
2010-02-25 15:40:00,50.99,51.09,50.99,51.0,618500.0,33.6774,33.7435,33.6774,33.684,618500.0
2010-02-25 15:50:00,51.0,51.03,50.93,50.96,606000.0,33.684,33.7039,33.6378,33.6576,606000.0
2010-02-26 09:30:00,51.0,51.25,51.0,51.19,177000.0,33.684,33.8492,33.684,33.8095,177000.0
2010-02-26 09:40:00,51.19,51.32,50.99,51.3,122700.0,33.8095,33.8954,33.6774,33.8822,122700.0
2010-02-26 09:50:00,51.3,51.44,51.26,51.32,82500.0,33.8822,33.9747,33.8558,33.8954,82500.0
2010-02-26 10:00:00,51.31,51.39,50.99,51.12,208500.0,33.8888,33.9416,33.6774,33.7633,208500.0
2010-02-26 10:10:00,51.11,51.23,51.1,51.18,121000.0,33.7567,33.836,33.7501,33.8029,121000.0
2010-02-26 10:20:00,51.18,51.33,51.15,51.26,150400.0,33.8029,33.902,33.7831,33.8558,150400.0
2010-02-26 10:30:00,51.27,51.52,51.27,51.47,153700.0,33.8624,34.0275,33.8624,33.9945,153700.0
2010-02-26 10:40:00,51.47,51.48,51.34,51.34,67200.0,33.9945,34.0011,33.9086,33.9086,67200.0
2010-02-26 10:50:00,51.34,51.42,51.34,51.41,74000.0,33.9086,33.9614,33.9086,33.9548,74000.0
2010-02-26 11:00:00,51.42,51.47,51.36,51.41,59100.0,33.9614,33.9945,33.9218,33.9548,59100.0
2010-02-26 11:10:00,51.42,51.47,51.4,51.42,55000.0,33.9614,33.9945,33.9482,33.9614,55000.0
2010-02-26 11:20:00,51.41,51.5,51.38,51.47,43000.0,33.9548,34.0143,33.935,33.9945,43000.0
2010-02-26 11:30:00,51.46,51.58,51.43,51.56,90200.0,33.9879,34.0671,33.968,34.0539,90200.0
2010-02-26 11:40:00,51.57,51.6,51.5,51.51,93500.0,34.0605,34.0803,34.0143,34.0209,93500.0
2010-02-26 11:50:00,51.51,51.6,51.5,51.59,56100.0,34.0209,34.0803,34.0143,34.0737,56100.0
2010-02-26 12:00:00,51.6,51.6,51.46,51.46,65200.0,34.0803,34.0803,33.9879,33.9879,65200.0
2010-02-26 12:10:00,51.45,51.46,51.34,51.39,62000.0,33.9813,33.9879,33.9086,33.9416,62000.0
2010-02-26 12:20:00,51.39,51.4,51.31,51.4,77100.0,33.9416,33.9482,33.8888,33.9482,77100.0
2010-02-26 12:30:00,51.4,51.43,51.34,51.4,74700.0,33.9482,33.968,33.9086,33.9482,74700.0
2010-02-26 12:40:00,51.4,51.47,51.4,51.42,41500.0,33.9482,33.9945,33.9482,33.9614,41500.0
2010-02-26 12:50:00,51.41,51.48,51.31,51.46,71200.0,33.9548,34.0011,33.8888,33.9879,71200.0
2010-02-26 13:00:00,51.45,51.51,51.4,51.41,45800.0,33.9813,34.0209,33.9482,33.9548,45800.0
2010-02-26 13:10:00,51.42,51.48,51.4,51.48,29500.0,33.9614,34.0011,33.9482,34.0011,29500.0
2010-02-26 13:20:00,51.48,51.55,51.47,51.54,47800.0,34.0011,34.0473,33.9945,34.0407,47800.0
2010-02-26 13:30:00,51.54,51.56,51.48,51.5,58000.0,34.0407,34.0539,34.0011,34.0143,58000.0
2010-02-26 13:40:00,51.5,51.58,51.49,51.56,39700.0,34.0143,34.0671,34.0077,34.0539,39700.0
2010-02-26 13:50:00,51.56,51.62,51.55,51.58,77900.0,34.0539,34.0935,34.0473,34.0671,77900.0
2010-02-26 14:00:00,51.58,51.62,51.5,51.55,56800.0,34.0671,34.0935,34.0143,34.0473,56800.0
2010-02-26 14:10:00,51.54,51.56,51.51,51.51,44800.0,34.0407,34.0539,34.0209,34.0209,44800.0
2010-02-26 14:20:00,51.51,51.56,51.48,51.52,63600.0,34.0209,34.0539,34.0011,34.0275,63600.0
2010-02-26 14:30:00,51.53,51.53,51.48,51.5,52300.0,34.0341,34.0341,34.0011,34.0143,52300.0
2010-02-26 14:40:00,51.5,51.54,51.47,51.53,46000.0,34.0143,34.0407,33.9945,34.0341,46000.0
2010-02-26 14:50:00,51.53,51.54,51.45,51.53,69500.0,34.0341,34.0407,33.9813,34.0341,69500.0
2010-02-26 15:00:00,51.53,51.54,51.47,51.49,62300.0,34.0341,34.0407,33.9945,34.0077,62300.0
2010-02-26 15:10:00,51.49,51.61,51.48,51.6,88900.0,34.0077,34.0869,34.0011,34.0803,88900.0
2010-02-26 15:20:00,51.6,51.63,51.55,51.56,104700.0,34.0803,34.1001,34.0473,34.0539,104700.0
2010-02-26 15:30:00,51.56,51.61,51.56,51.6,134300.0,34.0539,34.0869,34.0539,34.0803,134300.0
2010-02-26 15:40:00,51.6,51.61,51.54,51.56,261700.0,34.0803,34.0869,34.0407,34.0539,261700.0
2010-02-26 15:50:00,51.56,51.62,51.51,51.52,536700.0,34.0539,34.0935,34.0209,34.0275,536700.0
2010-03-01 09:30:00,51.77,51.92,51.56,51.72,203900.0,34.1926,34.2917,34.0539,34.1596,203900.0
2010-03-01 09:40:00,51.73,51.93,51.71,51.72,126000.0,34.1662,34.2983,34.153,34.1596,126000.0
2010-03-01 09:50:00,51.71,51.76,51.49,51.51,170600.0,34.153,34.186,34.0077,34.0209,170600.0
2010-03-01 10:00:00,51.51,51.75,51.49,51.75,168500.0,34.0209,34.1794,34.0077,34.1794,168500.0
2010-03-01 10:10:00,51.74,51.9,51.74,51.77,113100.0,34.1728,34.2785,34.1728,34.1926,113100.0
2010-03-01 10:20:00,51.78,51.81,51.72,51.75,94900.0,34.1992,34.219,34.1596,34.1794,94900.0
2010-03-01 10:30:00,51.75,51.78,51.62,51.65,135400.0,34.1794,34.1992,34.0935,34.1133,135400.0
2010-03-01 10:40:00,51.66,51.73,51.65,51.7,97600.0,34.12,34.1662,34.1133,34.1464,97600.0
2010-03-01 10:50:00,51.7,51.94,51.7,51.92,82900.0,34.1464,34.3049,34.1464,34.2917,82900.0
2010-03-01 11:00:00,51.92,52.0,51.86,51.99,105700.0,34.2917,34.3445,34.252,34.3379,105700.0
2010-03-01 11:10:00,51.98,52.0,51.93,51.99,100300.0,34.3313,34.3445,34.2983,34.3379,100300.0
2010-03-01 11:20:00,51.98,52.09,51.97,52.06,100400.0,34.3313,34.404,34.3247,34.3841,100400.0
2010-03-01 11:30:00,52.06,52.08,51.95,51.95,127400.0,34.3841,34.3974,34.3115,34.3115,127400.0
2010-03-01 11:40:00,51.95,51.95,51.85,51.9,61700.0,34.3115,34.3115,34.2454,34.2785,61700.0
2010-03-01 11:50:00,51.9,51.92,51.89,51.92,60400.0,34.2785,34.2917,34.2719,34.2917,60400.0
2010-03-01 12:00:00,51.92,52.04,51.91,52.0,73000.0,34.2917,34.3709,34.2851,34.3445,73000.0
2010-03-01 12:10:00,52.0,52.01,51.97,51.99,41700.0,34.3445,34.3511,34.3247,34.3379,41700.0
2010-03-01 12:20:00,51.99,52.05,51.95,52.03,42200.0,34.3379,34.3775,34.3115,34.3643,42200.0
2010-03-01 12:30:00,52.02,52.09,52.0,52.06,78600.0,34.3577,34.404,34.3445,34.3841,78600.0
2010-03-01 12:40:00,52.07,52.1,52.03,52.04,118400.0,34.3907,34.4106,34.3643,34.3709,118400.0
2010-03-01 12:50:00,52.04,52.1,52.01,52.05,71900.0,34.3709,34.4106,34.3511,34.3775,71900.0
2010-03-01 13:00:00,52.05,52.08,52.01,52.08,35000.0,34.3775,34.3974,34.3511,34.3974,35000.0
2010-03-01 13:10:00,52.08,52.13,52.05,52.08,93700.0,34.3974,34.4304,34.3775,34.3974,93700.0
2010-03-01 13:20:00,52.09,52.1,52.04,52.09,43200.0,34.404,34.4106,34.3709,34.404,43200.0
2010-03-01 13:30:00,52.08,52.18,52.06,52.13,59400.0,34.3974,34.4634,34.3841,34.4304,59400.0
2010-03-01 13:40:00,52.13,52.22,52.13,52.22,50800.0,34.4304,34.4898,34.4304,34.4898,50800.0
2010-03-01 13:50:00,52.21,52.22,52.17,52.21,56500.0,34.4832,34.4898,34.4568,34.4832,56500.0
2010-03-01 14:00:00,52.21,52.23,52.19,52.23,81900.0,34.4832,34.4964,34.47,34.4964,81900.0
2010-03-01 14:10:00,52.23,52.3,52.23,52.29,141900.0,34.4964,34.5427,34.4964,34.5361,141900.0
2010-03-01 14:20:00,52.3,52.3,52.24,52.28,88500.0,34.5427,34.5427,34.503,34.5294,88500.0
2010-03-01 14:30:00,52.28,52.3,52.23,52.23,89100.0,34.5294,34.5427,34.4964,34.4964,89100.0
2010-03-01 14:40:00,52.23,52.28,52.21,52.21,85500.0,34.4964,34.5294,34.4832,34.4832,85500.0
2010-03-01 14:50:00,52.21,52.24,52.18,52.22,125000.0,34.4832,34.503,34.4634,34.4898,125000.0
2010-03-01 15:00:00,52.22,52.23,52.13,52.13,166400.0,34.4898,34.4964,34.4304,34.4304,166400.0
2010-03-01 15:10:00,52.14,52.19,52.12,52.19,126800.0,34.437,34.47,34.4238,34.47,126800.0
2010-03-01 15:20:00,52.18,52.29,52.18,52.21,239000.0,34.4634,34.5361,34.4634,34.4832,239000.0
2010-03-01 15:30:00,52.22,52.34,52.21,52.33,241400.0,34.4898,34.5691,34.4832,34.5625,241400.0
2010-03-01 15:40:00,52.33,52.34,52.3,52.32,231000.0,34.5625,34.5691,34.5427,34.5559,231000.0
2010-03-01 15:50:00,52.31,52.32,52.19,52.23,450200.0,34.5493,34.5559,34.47,34.4964,450200.0
2010-03-02 09:30:00,52.17,52.37,51.83,51.86,247900.0,34.4568,34.5889,34.2322,34.252,247900.0
2010-03-02 09:40:00,51.85,51.99,51.75,51.94,116200.0,34.2454,34.3379,34.1794,34.3049,116200.0
2010-03-02 09:50:00,51.94,51.97,51.76,51.76,125800.0,34.3049,34.3247,34.186,34.186,125800.0
2010-03-02 10:00:00,51.76,51.77,51.54,51.54,152600.0,34.186,34.1926,34.0407,34.0407,152600.0
2010-03-02 10:10:00,51.54,51.65,51.47,51.61,165600.0,34.0407,34.1133,33.9945,34.0869,165600.0
2010-03-02 10:20:00,51.61,51.73,51.61,51.72,82500.0,34.0869,34.1662,34.0869,34.1596,82500.0
2010-03-02 10:30:00,51.73,51.87,51.71,51.87,140000.0,34.1662,34.2587,34.153,34.2587,140000.0
2010-03-02 10:40:00,51.88,51.99,51.85,51.91,147400.0,34.2653,34.3379,34.2454,34.2851,147400.0
2010-03-02 10:50:00,51.91,51.94,51.81,51.84,92200.0,34.2851,34.3049,34.219,34.2388,92200.0
2010-03-02 11:00:00,51.85,51.88,51.83,51.84,72400.0,34.2454,34.2653,34.2322,34.2388,72400.0
2010-03-02 11:10:00,51.85,51.94,51.84,51.86,72000.0,34.2454,34.3049,34.2388,34.252,72000.0
2010-03-02 11:20:00,51.85,51.89,51.81,51.84,73500.0,34.2454,34.2719,34.219,34.2388,73500.0
2010-03-02 11:30:00,51.84,51.85,51.72,51.73,77400.0,34.2388,34.2454,34.1596,34.1662,77400.0
2010-03-02 11:40:00,51.74,51.75,51.67,51.69,98400.0,34.1728,34.1794,34.1266,34.1398,98400.0
2010-03-02 11:50:00,51.69,51.72,51.64,51.68,76200.0,34.1398,34.1596,34.1067,34.1332,76200.0
2010-03-02 12:00:00,51.68,51.73,51.67,51.69,119200.0,34.1332,34.1662,34.1266,34.1398,119200.0
2010-03-02 12:10:00,51.69,51.74,51.68,51.73,90600.0,34.1398,34.1728,34.1332,34.1662,90600.0
2010-03-02 12:20:00,51.73,51.82,51.73,51.79,80500.0,34.1662,34.2256,34.1662,34.2058,80500.0
2010-03-02 12:30:00,51.79,51.79,51.68,51.69,142300.0,34.2058,34.2058,34.1332,34.1398,142300.0
2010-03-02 12:40:00,51.69,51.73,51.63,51.72,85600.0,34.1398,34.1662,34.1001,34.1596,85600.0
2010-03-02 12:50:00,51.72,51.74,51.69,51.74,37900.0,34.1596,34.1728,34.1398,34.1728,37900.0
2010-03-02 13:00:00,51.73,51.75,51.66,51.68,44400.0,34.1662,34.1794,34.12,34.1332,44400.0
2010-03-02 13:10:00,51.69,51.72,51.66,51.68,55000.0,34.1398,34.1596,34.12,34.1332,55000.0
2010-03-02 13:20:00,51.68,51.74,51.68,51.74,39500.0,34.1332,34.1728,34.1332,34.1728,39500.0
2010-03-02 13:30:00,51.74,51.78,51.71,51.72,48800.0,34.1728,34.1992,34.153,34.1596,48800.0
2010-03-02 13:40:00,51.72,51.73,51.69,51.69,129100.0,34.1596,34.1662,34.1398,34.1398,129100.0
2010-03-02 13:50:00,51.69,51.75,51.69,51.75,159100.0,34.1398,34.1794,34.1398,34.1794,159100.0
2010-03-02 14:00:00,51.75,51.79,51.74,51.76,75200.0,34.1794,34.2058,34.1728,34.186,75200.0
2010-03-02 14:10:00,51.76,51.79,51.72,51.79,52800.0,34.186,34.2058,34.1596,34.2058,52800.0
2010-03-02 14:20:00,51.79,51.81,51.72,51.72,71000.0,34.2058,34.219,34.1596,34.1596,71000.0
2010-03-02 14:30:00,51.72,51.76,51.69,51.73,79900.0,34.1596,34.186,34.1398,34.1662,79900.0
2010-03-02 14:40:00,51.75,51.75,51.69,51.72,35600.0,34.1794,34.1794,34.1398,34.1596,35600.0
2010-03-02 14:50:00,51.72,51.72,51.65,51.67,56400.0,34.1596,34.1596,34.1133,34.1266,56400.0
2010-03-02 15:00:00,51.67,51.75,51.67,51.71,89700.0,34.1266,34.1794,34.1266,34.153,89700.0
2010-03-02 15:10:00,51.72,51.72,51.65,51.67,75000.0,34.1596,34.1596,34.1133,34.1266,75000.0
2010-03-02 15:20:00,51.66,51.7,51.62,51.62,89800.0,34.12,34.1464,34.0935,34.0935,89800.0
2010-03-02 15:30:00,51.62,51.71,51.62,51.66,119800.0,34.0935,34.153,34.0935,34.12,119800.0
2010-03-02 15:40:00,51.66,51.69,51.55,51.68,198900.0,34.12,34.1398,34.0473,34.1332,198900.0
2010-03-02 15:50:00,51.69,51.72,51.65,51.67,508600.0,34.1398,34.1596,34.1133,34.1266,508600.0
2010-03-03 09:30:00,51.77,51.92,51.6,51.66,85300.0,34.1926,34.2917,34.0803,34.12,85300.0
2010-03-03 09:40:00,51.65,51.65,51.46,51.63,158100.0,34.1133,34.1133,33.9879,34.1001,158100.0
2010-03-03 09:50:00,51.63,51.74,51.55,51.55,141300.0,34.1001,34.1728,34.0473,34.0473,141300.0
2010-03-03 10:00:00,51.57,51.66,51.49,51.57,297200.0,34.0605,34.12,34.0077,34.0605,297200.0
2010-03-03 10:10:00,51.56,51.64,51.5,51.59,141000.0,34.0539,34.1067,34.0143,34.0737,141000.0
2010-03-03 10:20:00,51.59,51.63,51.52,51.62,62400.0,34.0737,34.1001,34.0275,34.0935,62400.0
2010-03-03 10:30:00,51.62,51.64,51.56,51.58,118600.0,34.0935,34.1067,34.0539,34.0671,118600.0
2010-03-03 10:40:00,51.59,51.63,51.55,51.61,108300.0,34.0737,34.1001,34.0473,34.0869,108300.0
2010-03-03 10:50:00,51.6,51.71,51.58,51.64,99400.0,34.0803,34.153,34.0671,34.1067,99400.0
2010-03-03 11:00:00,51.64,51.77,51.62,51.75,200700.0,34.1067,34.1926,34.0935,34.1794,200700.0
2010-03-03 11:10:00,51.75,51.82,51.69,51.69,114100.0,34.1794,34.2256,34.1398,34.1398,114100.0
2010-03-03 11:20:00,51.69,51.75,51.68,51.74,46800.0,34.1398,34.1794,34.1332,34.1728,46800.0
2010-03-03 11:30:00,51.74,51.76,51.68,51.69,73300.0,34.1728,34.186,34.1332,34.1398,73300.0
2010-03-03 11:40:00,51.69,51.74,51.63,51.72,61500.0,34.1398,34.1728,34.1001,34.1596,61500.0
2010-03-03 11:50:00,51.72,51.72,51.62,51.65,31400.0,34.1596,34.1596,34.0935,34.1133,31400.0
2010-03-03 12:00:00,51.65,51.7,51.63,51.7,33200.0,34.1133,34.1464,34.1001,34.1464,33200.0
2010-03-03 12:10:00,51.69,51.71,51.65,51.68,36900.0,34.1398,34.153,34.1133,34.1332,36900.0
2010-03-03 12:20:00,51.68,51.71,51.65,51.69,93000.0,34.1332,34.153,34.1133,34.1398,93000.0
2010-03-03 12:30:00,51.7,51.7,51.6,51.6,21400.0,34.1464,34.1464,34.0803,34.0803,21400.0
2010-03-03 12:40:00,51.61,51.67,51.59,51.65,33600.0,34.0869,34.1266,34.0737,34.1133,33600.0
2010-03-03 12:50:00,51.65,51.65,51.58,51.59,22900.0,34.1133,34.1133,34.0671,34.0737,22900.0
2010-03-03 13:00:00,51.59,51.65,51.59,51.64,37400.0,34.0737,34.1133,34.0737,34.1067,37400.0
2010-03-03 13:10:00,51.64,51.72,51.64,51.72,66700.0,34.1067,34.1596,34.1067,34.1596,66700.0
2010-03-03 13:20:00,51.72,51.77,51.72,51.75,71600.0,34.1596,34.1926,34.1596,34.1794,71600.0
2010-03-03 13:30:00,51.74,51.78,51.72,51.73,82700.0,34.1728,34.1992,34.1596,34.1662,82700.0
2010-03-03 13:40:00,51.73,51.78,51.7,51.72,129100.0,34.1662,34.1992,34.1464,34.1596,129100.0
2010-03-03 13:50:00,51.71,51.81,51.7,51.78,46100.0,34.153,34.219,34.1464,34.1992,46100.0
2010-03-03 14:00:00,51.77,51.81,51.74,51.78,104500.0,34.1926,34.219,34.1728,34.1992,104500.0
2010-03-03 14:10:00,51.78,51.81,51.73,51.78,86900.0,34.1992,34.219,34.1662,34.1992,86900.0
2010-03-03 14:20:00,51.77,51.78,51.59,51.61,84900.0,34.1926,34.1992,34.0737,34.0869,84900.0
2010-03-03 14:30:00,51.61,51.68,51.56,51.56,110600.0,34.0869,34.1332,34.0539,34.0539,110600.0
2010-03-03 14:40:00,51.55,51.6,51.49,51.59,117800.0,34.0473,34.0803,34.0077,34.0737,117800.0
2010-03-03 14:50:00,51.6,51.71,51.6,51.67,70400.0,34.0803,34.153,34.0803,34.1266,70400.0
2010-03-03 15:00:00,51.68,51.68,51.61,51.67,77300.0,34.1332,34.1332,34.0869,34.1266,77300.0
2010-03-03 15:10:00,51.68,51.71,51.64,51.7,97100.0,34.1332,34.153,34.1067,34.1464,97100.0
2010-03-03 15:20:00,51.7,51.75,51.67,51.74,76900.0,34.1464,34.1794,34.1266,34.1728,76900.0
2010-03-03 15:30:00,51.75,51.79,51.72,51.77,97600.0,34.1794,34.2058,34.1596,34.1926,97600.0
2010-03-03 15:40:00,51.77,51.81,51.74,51.8,145000.0,34.1926,34.219,34.1728,34.2124,145000.0
2010-03-03 15:50:00,51.79,51.8,51.7,51.72,314100.0,34.2058,34.2124,34.1464,34.1596,314100.0
2010-03-04 09:30:00,52.4,53.06,52.15,52.88,916800.0,34.6087,35.0446,34.4436,34.9257,916800.0
2010-03-04 09:40:00,52.88,52.92,52.64,52.64,286600.0,34.9257,34.9521,34.7672,34.7672,286600.0
2010-03-04 09:50:00,52.64,52.76,52.6,52.6,158300.0,34.7672,34.8465,34.7408,34.7408,158300.0
2010-03-04 10:00:00,52.6,52.72,52.58,52.65,328800.0,34.7408,34.8201,34.7276,34.7738,328800.0
2010-03-04 10:10:00,52.65,52.73,52.56,52.65,316000.0,34.7738,34.8267,34.7144,34.7738,316000.0
2010-03-04 10:20:00,52.66,52.93,52.6,52.88,172600.0,34.7804,34.9588,34.7408,34.9257,172600.0
2010-03-04 10:30:00,52.88,52.9,52.74,52.8,262000.0,34.9257,34.9389,34.8333,34.8729,262000.0
2010-03-04 10:40:00,52.81,52.9,52.68,52.81,149900.0,34.8795,34.9389,34.7936,34.8795,149900.0
2010-03-04 10:50:00,52.8,52.81,52.58,52.59,100800.0,34.8729,34.8795,34.7276,34.7342,100800.0
2010-03-04 11:00:00,52.59,52.61,52.54,52.6,88100.0,34.7342,34.7474,34.7012,34.7408,88100.0
2010-03-04 11:10:00,52.6,52.62,52.47,52.49,88600.0,34.7408,34.754,34.6549,34.6681,88600.0
2010-03-04 11:20:00,52.5,52.53,52.45,52.52,74400.0,34.6747,34.6946,34.6417,34.688,74400.0
2010-03-04 11:30:00,52.52,52.63,52.51,52.62,58700.0,34.688,34.7606,34.6814,34.754,58700.0
2010-03-04 11:40:00,52.62,52.69,52.6,52.68,54900.0,34.754,34.8002,34.7408,34.7936,54900.0
2010-03-04 11:50:00,52.67,52.85,52.67,52.75,162200.0,34.787,34.9059,34.787,34.8399,162200.0
2010-03-04 12:00:00,52.75,52.85,52.75,52.84,108500.0,34.8399,34.9059,34.8399,34.8993,108500.0
2010-03-04 12:10:00,52.84,52.98,52.79,52.98,122800.0,34.8993,34.9918,34.8663,34.9918,122800.0
2010-03-04 12:20:00,52.98,53.03,52.96,53.01,150700.0,34.9918,35.0248,34.9786,35.0116,150700.0
2010-03-04 12:30:00,53.0,53.05,52.97,53.01,75200.0,35.005,35.038,34.9852,35.0116,75200.0
2010-03-04 12:40:00,53.01,53.07,52.98,53.03,86600.0,35.0116,35.0512,34.9918,35.0248,86600.0
2010-03-04 12:50:00,53.03,53.09,52.98,53.05,113800.0,35.0248,35.0644,34.9918,35.038,113800.0
2010-03-04 13:00:00,53.05,53.1,53.03,53.08,84200.0,35.038,35.071,35.0248,35.0578,84200.0
2010-03-04 13:10:00,53.07,53.25,53.05,53.12,147300.0,35.0512,35.1701,35.038,35.0842,147300.0
2010-03-04 13:20:00,53.13,53.13,53.02,53.05,75300.0,35.0908,35.0908,35.0182,35.038,75300.0
2010-03-04 13:30:00,53.04,53.06,53.0,53.03,66400.0,35.0314,35.0446,35.005,35.0248,66400.0
2010-03-04 13:40:00,53.03,53.05,52.93,53.01,97000.0,35.0248,35.038,34.9588,35.0116,97000.0
2010-03-04 13:50:00,53.01,53.1,53.01,53.04,48800.0,35.0116,35.071,35.0116,35.0314,48800.0
2010-03-04 14:00:00,53.03,53.03,52.94,53.0,65000.0,35.0248,35.0248,34.9654,35.005,65000.0
2010-03-04 14:10:00,53.02,53.03,52.94,52.96,43800.0,35.0182,35.0248,34.9654,34.9786,43800.0
2010-03-04 14:20:00,52.97,53.04,52.96,53.01,77200.0,34.9852,35.0314,34.9786,35.0116,77200.0
2010-03-04 14:30:00,53.01,53.09,52.98,53.06,100700.0,35.0116,35.0644,34.9918,35.0446,100700.0
2010-03-04 14:40:00,53.06,53.08,53.01,53.08,97000.0,35.0446,35.0578,35.0116,35.0578,97000.0
2010-03-04 14:50:00,53.08,53.08,53.06,53.06,97500.0,35.0578,35.0578,35.0446,35.0446,97500.0
2010-03-04 15:00:00,53.06,53.11,53.02,53.11,176000.0,35.0446,35.0776,35.0182,35.0776,176000.0
2010-03-04 15:10:00,53.1,53.13,53.05,53.1,152600.0,35.071,35.0908,35.038,35.071,152600.0
2010-03-04 15:20:00,53.1,53.11,53.07,53.11,101800.0,35.071,35.0776,35.0512,35.0776,101800.0
2010-03-04 15:30:00,53.12,53.18,53.03,53.04,226700.0,35.0842,35.1239,35.0248,35.0314,226700.0
2010-03-04 15:40:00,53.04,53.08,53.0,53.03,324400.0,35.0314,35.0578,35.005,35.0248,324400.0
2010-03-04 15:50:00,53.03,53.12,52.94,52.95,471500.0,35.0248,35.0842,34.9654,34.972,471500.0
2010-03-05 09:30:00,53.34,53.47,52.96,53.06,187900.0,35.2295,35.3154,34.9786,35.0446,187900.0
2010-03-05 09:40:00,53.09,53.28,53.05,53.28,176000.0,35.0644,35.1899,35.038,35.1899,176000.0
2010-03-05 09:50:00,53.27,53.3,53.03,53.03,135700.0,35.1833,35.2031,35.0248,35.0248,135700.0
2010-03-05 10:00:00,53.03,53.04,52.86,52.96,150400.0,35.0248,35.0314,34.9125,34.9786,150400.0
2010-03-05 10:10:00,52.96,53.13,52.96,53.08,102700.0,34.9786,35.0908,34.9786,35.0578,102700.0
2010-03-05 10:20:00,53.09,53.24,53.05,53.24,184500.0,35.0644,35.1635,35.038,35.1635,184500.0
2010-03-05 10:30:00,53.24,53.42,53.21,53.42,109700.0,35.1635,35.2824,35.1437,35.2824,109700.0
2010-03-05 10:40:00,53.42,53.43,53.31,53.39,115400.0,35.2824,35.289,35.2097,35.2626,115400.0
2010-03-05 10:50:00,53.4,53.42,53.29,53.32,71800.0,35.2692,35.2824,35.1965,35.2163,71800.0
2010-03-05 11:00:00,53.32,53.33,53.27,53.27,52800.0,35.2163,35.2229,35.1833,35.1833,52800.0
2010-03-05 11:10:00,53.28,53.3,53.23,53.28,92700.0,35.1899,35.2031,35.1569,35.1899,92700.0
2010-03-05 11:20:00,53.27,53.3,53.24,53.3,50400.0,35.1833,35.2031,35.1635,35.2031,50400.0
2010-03-05 11:30:00,53.29,53.37,53.28,53.32,62400.0,35.1965,35.2494,35.1899,35.2163,62400.0
2010-03-05 11:40:00,53.33,53.41,53.29,53.4,40600.0,35.2229,35.2758,35.1965,35.2692,40600.0
2010-03-05 11:50:00,53.4,53.4,53.23,53.25,66500.0,35.2692,35.2692,35.1569,35.1701,66500.0
2010-03-05 12:00:00,53.24,53.29,53.21,53.22,54200.0,35.1635,35.1965,35.1437,35.1503,54200.0
2010-03-05 12:10:00,53.22,53.22,53.15,53.19,74700.0,35.1503,35.1503,35.1041,35.1305,74700.0
2010-03-05 12:20:00,53.19,53.29,53.16,53.28,83000.0,35.1305,35.1965,35.1107,35.1899,83000.0
2010-03-05 12:30:00,53.27,53.35,53.22,53.32,48500.0,35.1833,35.2362,35.1503,35.2163,48500.0
2010-03-05 12:40:00,53.31,53.36,53.31,53.33,50500.0,35.2097,35.2428,35.2097,35.2229,50500.0
2010-03-05 12:50:00,53.33,53.42,53.32,53.4,76300.0,35.2229,35.2824,35.2163,35.2692,76300.0
2010-03-05 13:00:00,53.39,53.41,53.31,53.37,67800.0,35.2626,35.2758,35.2097,35.2494,67800.0
2010-03-05 13:10:00,53.37,53.38,53.29,53.31,106800.0,35.2494,35.256,35.1965,35.2097,106800.0
2010-03-05 13:20:00,53.32,53.36,53.29,53.34,74300.0,35.2163,35.2428,35.1965,35.2295,74300.0
2010-03-05 13:30:00,53.34,53.36,53.3,53.3,44700.0,35.2295,35.2428,35.2031,35.2031,44700.0
2010-03-05 13:40:00,53.31,53.36,53.3,53.34,58900.0,35.2097,35.2428,35.2031,35.2295,58900.0
2010-03-05 13:50:00,53.34,53.35,53.3,53.34,80300.0,35.2295,35.2362,35.2031,35.2295,80300.0
2010-03-05 14:00:00,53.34,53.35,53.32,53.33,47800.0,35.2295,35.2362,35.2163,35.2229,47800.0
2010-03-05 14:10:00,53.33,53.35,53.29,53.31,46600.0,35.2229,35.2362,35.1965,35.2097,46600.0
2010-03-05 14:20:00,53.31,53.35,53.31,53.35,64600.0,35.2097,35.2362,35.2097,35.2362,64600.0
2010-03-05 14:30:00,53.34,53.37,53.32,53.36,84100.0,35.2295,35.2494,35.2163,35.2428,84100.0
2010-03-05 14:40:00,53.35,53.45,53.35,53.44,128900.0,35.2362,35.3022,35.2362,35.2956,128900.0
2010-03-05 14:50:00,53.43,53.44,53.39,53.41,110700.0,35.289,35.2956,35.2626,35.2758,110700.0
2010-03-05 15:00:00,53.4,53.5,53.4,53.47,131800.0,35.2692,35.3352,35.2692,35.3154,131800.0
2010-03-05 15:10:00,53.47,53.48,53.37,53.37,134400.0,35.3154,35.322,35.2494,35.2494,134400.0
2010-03-05 15:20:00,53.38,53.38,53.3,53.31,143600.0,35.256,35.256,35.2031,35.2097,143600.0
2010-03-05 15:30:00,53.31,53.4,53.3,53.39,210100.0,35.2097,35.2692,35.2031,35.2626,210100.0
2010-03-05 15:40:00,53.38,53.45,53.35,53.44,236000.0,35.256,35.3022,35.2362,35.2956,236000.0
2010-03-05 15:50:00,53.44,53.48,53.42,53.47,398000.0,35.2956,35.322,35.2824,35.3154,398000.0
2010-03-08 09:30:00,53.43,53.49,53.28,53.4,127800.0,35.289,35.3286,35.1899,35.2692,127800.0
2010-03-08 09:40:00,53.39,53.44,53.24,53.29,59000.0,35.2626,35.2956,35.1635,35.1965,59000.0
2010-03-08 09:50:00,53.28,53.45,53.26,53.4,79400.0,35.1899,35.3022,35.1767,35.2692,79400.0
2010-03-08 10:00:00,53.39,53.48,53.39,53.43,77600.0,35.2626,35.322,35.2626,35.289,77600.0
2010-03-08 10:10:00,53.43,53.48,53.4,53.44,59300.0,35.289,35.322,35.2692,35.2956,59300.0
2010-03-08 10:20:00,53.44,53.49,53.37,53.4,89900.0,35.2956,35.3286,35.2494,35.2692,89900.0
2010-03-08 10:30:00,53.4,53.48,53.32,53.47,76200.0,35.2692,35.322,35.2163,35.3154,76200.0
2010-03-08 10:40:00,53.48,53.59,53.41,53.59,99200.0,35.322,35.3947,35.2758,35.3947,99200.0
2010-03-08 10:50:00,53.6,53.64,53.57,53.6,74100.0,35.4013,35.4277,35.3815,35.4013,74100.0
2010-03-08 11:00:00,53.61,53.62,53.49,53.49,32100.0,35.4079,35.4145,35.3286,35.3286,32100.0
2010-03-08 11:10:00,53.5,53.55,53.49,53.5,50300.0,35.3352,35.3682,35.3286,35.3352,50300.0
2010-03-08 11:20:00,53.49,53.53,53.49,53.51,63600.0,35.3286,35.355,35.3286,35.3418,63600.0
2010-03-08 11:30:00,53.52,53.52,53.33,53.35,126300.0,35.3484,35.3484,35.2229,35.2362,126300.0
2010-03-08 11:40:00,53.37,53.41,53.36,53.41,119500.0,35.2494,35.2758,35.2428,35.2758,119500.0
2010-03-08 11:50:00,53.42,53.45,53.4,53.43,75800.0,35.2824,35.3022,35.2692,35.289,75800.0
2010-03-08 12:00:00,53.43,53.5,53.43,53.43,65300.0,35.289,35.3352,35.289,35.289,65300.0
2010-03-08 12:10:00,53.42,53.49,53.4,53.45,60700.0,35.2824,35.3286,35.2692,35.3022,60700.0
2010-03-08 12:20:00,53.46,53.48,53.4,53.43,54100.0,35.3088,35.322,35.2692,35.289,54100.0
2010-03-08 12:30:00,53.44,53.48,53.4,53.48,42900.0,35.2956,35.322,35.2692,35.322,42900.0
2010-03-08 12:40:00,53.47,53.5,53.38,53.49,65500.0,35.3154,35.3352,35.256,35.3286,65500.0
2010-03-08 12:50:00,53.49,53.51,53.41,53.48,40600.0,35.3286,35.3418,35.2758,35.322,40600.0
2010-03-08 13:00:00,53.47,53.53,53.47,53.52,71300.0,35.3154,35.355,35.3154,35.3484,71300.0
2010-03-08 13:10:00,53.51,53.53,53.49,53.5,62500.0,35.3418,35.355,35.3286,35.3352,62500.0
2010-03-08 13:20:00,53.5,53.53,53.44,53.49,69800.0,35.3352,35.355,35.2956,35.3286,69800.0
2010-03-08 13:30:00,53.51,53.6,53.51,53.54,39400.0,35.3418,35.4013,35.3418,35.3616,39400.0
2010-03-08 13:40:00,53.54,53.57,53.51,53.53,63000.0,35.3616,35.3815,35.3418,35.355,63000.0
2010-03-08 13:50:00,53.53,53.58,53.51,53.53,57000.0,35.355,35.3881,35.3418,35.355,57000.0
2010-03-08 14:00:00,53.52,53.55,53.5,53.54,50600.0,35.3484,35.3682,35.3352,35.3616,50600.0
2010-03-08 14:10:00,53.53,53.55,53.46,53.48,60500.0,35.355,35.3682,35.3088,35.322,60500.0
2010-03-08 14:20:00,53.47,53.48,53.44,53.47,43400.0,35.3154,35.322,35.2956,35.3154,43400.0
2010-03-08 14:30:00,53.48,53.55,53.47,53.48,70200.0,35.322,35.3682,35.3154,35.322,70200.0
2010-03-08 14:40:00,53.49,53.51,53.41,53.41,45600.0,35.3286,35.3418,35.2758,35.2758,45600.0
2010-03-08 14:50:00,53.41,53.46,53.36,53.37,52100.0,35.2758,35.3088,35.2428,35.2494,52100.0
2010-03-08 15:00:00,53.38,53.45,53.38,53.43,70800.0,35.256,35.3022,35.256,35.289,70800.0
2010-03-08 15:10:00,53.43,53.55,53.42,53.52,129200.0,35.289,35.3682,35.2824,35.3484,129200.0
2010-03-08 15:20:00,53.51,53.52,53.42,53.46,80600.0,35.3418,35.3484,35.2824,35.3088,80600.0
2010-03-08 15:30:00,53.47,53.49,53.4,53.43,76900.0,35.3154,35.3286,35.2692,35.289,76900.0
2010-03-08 15:40:00,53.43,53.52,53.42,53.51,55400.0,35.289,35.3484,35.2824,35.3418,55400.0
2010-03-08 15:50:00,53.52,53.52,53.43,53.47,214900.0,35.3484,35.3484,35.289,35.3154,214900.0
2010-03-09 09:30:00,53.1,53.34,53.1,53.31,89900.0,35.071,35.2295,35.071,35.2097,89900.0
2010-03-09 09:40:00,53.31,53.38,53.24,53.26,101600.0,35.2097,35.256,35.1635,35.1767,101600.0
2010-03-09 09:50:00,53.26,53.28,53.11,53.17,71400.0,35.1767,35.1899,35.0776,35.1173,71400.0
2010-03-09 10:00:00,53.17,53.18,53.08,53.13,84700.0,35.1173,35.1239,35.0578,35.0908,84700.0
2010-03-09 10:10:00,53.14,53.36,53.06,53.09,116900.0,35.0975,35.2428,35.0446,35.0644,116900.0
2010-03-09 10:20:00,53.09,53.1,53.02,53.03,44600.0,35.0644,35.071,35.0182,35.0248,44600.0
2010-03-09 10:30:00,53.04,53.15,53.0,53.08,72700.0,35.0314,35.1041,35.005,35.0578,72700.0
2010-03-09 10:40:00,53.08,53.17,53.06,53.15,43600.0,35.0578,35.1173,35.0446,35.1041,43600.0
2010-03-09 10:50:00,53.14,53.24,53.14,53.21,70400.0,35.0975,35.1635,35.0975,35.1437,70400.0
2010-03-09 11:00:00,53.19,53.19,53.04,53.08,85400.0,35.1305,35.1305,35.0314,35.0578,85400.0
2010-03-09 11:10:00,53.09,53.17,53.09,53.14,31900.0,35.0644,35.1173,35.0644,35.0975,31900.0
2010-03-09 11:20:00,53.13,53.21,53.12,53.18,26000.0,35.0908,35.1437,35.0842,35.1239,26000.0
2010-03-09 11:30:00,53.18,53.22,53.1,53.1,92200.0,35.1239,35.1503,35.071,35.071,92200.0
2010-03-09 11:40:00,53.09,53.14,53.08,53.14,51800.0,35.0644,35.0975,35.0578,35.0975,51800.0
2010-03-09 11:50:00,53.14,53.22,53.13,53.18,30200.0,35.0975,35.1503,35.0908,35.1239,30200.0
2010-03-09 12:00:00,53.18,53.23,53.15,53.16,28500.0,35.1239,35.1569,35.1041,35.1107,28500.0
2010-03-09 12:10:00,53.16,53.21,53.13,53.15,51800.0,35.1107,35.1437,35.0908,35.1041,51800.0
2010-03-09 12:20:00,53.15,53.25,53.14,53.24,38900.0,35.1041,35.1701,35.0975,35.1635,38900.0
2010-03-09 12:30:00,53.24,53.24,53.15,53.18,87700.0,35.1635,35.1635,35.1041,35.1239,87700.0
2010-03-09 12:40:00,53.18,53.2,53.11,53.15,36200.0,35.1239,35.1371,35.0776,35.1041,36200.0
2010-03-09 12:50:00,53.15,53.23,53.15,53.22,32700.0,35.1041,35.1569,35.1041,35.1503,32700.0
2010-03-09 13:00:00,53.22,53.23,53.09,53.09,49700.0,35.1503,35.1569,35.0644,35.0644,49700.0
2010-03-09 13:10:00,53.09,53.17,53.09,53.13,31900.0,35.0644,35.1173,35.0644,35.0908,31900.0
2010-03-09 13:20:00,53.13,53.13,53.05,53.09,54100.0,35.0908,35.0908,35.038,35.0644,54100.0
2010-03-09 13:30:00,53.11,53.15,53.1,53.11,27000.0,35.0776,35.1041,35.071,35.0776,27000.0
2010-03-09 13:40:00,53.1,53.17,53.07,53.12,80100.0,35.071,35.1173,35.0512,35.0842,80100.0
2010-03-09 13:50:00,53.12,53.15,53.04,53.04,95100.0,35.0842,35.1041,35.0314,35.0314,95100.0
2010-03-09 14:00:00,53.05,53.16,53.05,53.16,56400.0,35.038,35.1107,35.038,35.1107,56400.0
2010-03-09 14:10:00,53.14,53.18,53.13,53.14,31800.0,35.0975,35.1239,35.0908,35.0975,31800.0
2010-03-09 14:20:00,53.13,53.14,53.09,53.1,58000.0,35.0908,35.0975,35.0644,35.071,58000.0
2010-03-09 14:30:00,53.1,53.17,52.96,52.97,176800.0,35.071,35.1173,34.9786,34.9852,176800.0
2010-03-09 14:40:00,52.98,52.99,52.89,52.94,69800.0,34.9918,34.9984,34.9323,34.9654,69800.0
2010-03-09 14:50:00,52.94,52.99,52.86,52.87,113600.0,34.9654,34.9984,34.9125,34.9191,113600.0
2010-03-09 15:00:00,52.87,52.89,52.79,52.8,162300.0,34.9191,34.9323,34.8663,34.8729,162300.0
2010-03-09 15:10:00,52.8,52.82,52.58,52.63,220400.0,34.8729,34.8861,34.7276,34.7606,220400.0
2010-03-09 15:20:00,52.63,52.74,52.58,52.71,136000.0,34.7606,34.8333,34.7276,34.8134,136000.0
2010-03-09 15:30:00,52.7,52.75,52.68,52.72,189600.0,34.8068,34.8399,34.7936,34.8201,189600.0
2010-03-09 15:40:00,52.72,52.77,52.7,52.72,218700.0,34.8201,34.8531,34.8068,34.8201,218700.0
2010-03-09 15:50:00,52.71,52.86,52.71,52.86,302200.0,34.8134,34.9125,34.8134,34.9125,302200.0
2010-03-10 09:30:00,52.79,53.3,52.56,52.79,141400.0,34.8663,35.2031,34.7144,34.8663,141400.0
2010-03-10 09:40:00,52.82,52.85,52.75,52.81,84000.0,34.8861,34.9059,34.8399,34.8795,84000.0
2010-03-10 09:50:00,52.82,52.82,52.65,52.76,73500.0,34.8861,34.8861,34.7738,34.8465,73500.0
2010-03-10 10:00:00,52.75,52.87,52.68,52.75,92200.0,34.8399,34.9191,34.7936,34.8399,92200.0
2010-03-10 10:10:00,52.76,52.88,52.68,52.68,82300.0,34.8465,34.9257,34.7936,34.7936,82300.0
2010-03-10 10:20:00,52.69,52.75,52.62,52.63,76700.0,34.8002,34.8399,34.754,34.7606,76700.0
2010-03-10 10:30:00,52.64,52.7,52.59,52.59,128400.0,34.7672,34.8068,34.7342,34.7342,128400.0
2010-03-10 10:40:00,52.59,52.7,52.58,52.63,122000.0,34.7342,34.8068,34.7276,34.7606,122000.0
2010-03-10 10:50:00,52.63,52.64,52.6,52.6,77100.0,34.7606,34.7672,34.7408,34.7408,77100.0
2010-03-10 11:00:00,52.6,52.7,52.58,52.58,145500.0,34.7408,34.8068,34.7276,34.7276,145500.0
2010-03-10 11:10:00,52.58,52.59,52.5,52.56,147600.0,34.7276,34.7342,34.6747,34.7144,147600.0
2010-03-10 11:20:00,52.56,52.57,52.55,52.56,78400.0,34.7144,34.721,34.7078,34.7144,78400.0
2010-03-10 11:30:00,52.57,52.58,52.52,52.53,162400.0,34.721,34.7276,34.688,34.6946,162400.0
2010-03-10 11:40:00,52.54,52.54,52.46,52.5,106700.0,34.7012,34.7012,34.6483,34.6747,106700.0
2010-03-10 11:50:00,52.5,52.55,52.49,52.5,145400.0,34.6747,34.7078,34.6681,34.6747,145400.0
2010-03-10 12:00:00,52.5,52.52,52.42,52.45,171900.0,34.6747,34.688,34.6219,34.6417,171900.0
2010-03-10 12:10:00,52.45,52.51,52.39,52.5,109900.0,34.6417,34.6814,34.6021,34.6747,109900.0
2010-03-10 12:20:00,52.5,52.52,52.41,52.41,69500.0,34.6747,34.688,34.6153,34.6153,69500.0
2010-03-10 12:30:00,52.41,52.51,52.36,52.5,94500.0,34.6153,34.6814,34.5823,34.6747,94500.0
2010-03-10 12:40:00,52.51,52.55,52.41,52.55,69300.0,34.6814,34.7078,34.6153,34.7078,69300.0
2010-03-10 12:50:00,52.55,52.65,52.52,52.65,45800.0,34.7078,34.7738,34.688,34.7738,45800.0
2010-03-10 13:00:00,52.64,52.67,52.58,52.62,44800.0,34.7672,34.787,34.7276,34.754,44800.0
2010-03-10 13:10:00,52.61,52.75,52.61,52.74,51400.0,34.7474,34.8399,34.7474,34.8333,51400.0
2010-03-10 13:20:00,52.73,52.75,52.63,52.64,38700.0,34.8267,34.8399,34.7606,34.7672,38700.0
2010-03-10 13:30:00,52.64,52.69,52.63,52.67,28700.0,34.7672,34.8002,34.7606,34.787,28700.0
2010-03-10 13:40:00,52.68,52.71,52.64,52.64,30500.0,34.7936,34.8134,34.7672,34.7672,30500.0
2010-03-10 13:50:00,52.64,52.64,52.56,52.61,48200.0,34.7672,34.7672,34.7144,34.7474,48200.0
2010-03-10 14:00:00,52.6,52.71,52.57,52.69,48600.0,34.7408,34.8134,34.721,34.8002,48600.0
2010-03-10 14:10:00,52.68,52.8,52.65,52.8,79300.0,34.7936,34.8729,34.7738,34.8729,79300.0
2010-03-10 14:20:00,52.8,52.86,52.79,52.86,97900.0,34.8729,34.9125,34.8663,34.9125,97900.0
2010-03-10 14:30:00,52.87,52.88,52.83,52.84,47100.0,34.9191,34.9257,34.8927,34.8993,47100.0
2010-03-10 14:40:00,52.84,52.85,52.8,52.81,57900.0,34.8993,34.9059,34.8729,34.8795,57900.0
2010-03-10 14:50:00,52.81,52.82,52.63,52.66,168400.0,34.8795,34.8861,34.7606,34.7804,168400.0
2010-03-10 15:00:00,52.65,52.73,52.64,52.68,113700.0,34.7738,34.8267,34.7672,34.7936,113700.0
2010-03-10 15:10:00,52.69,52.69,52.62,52.62,59900.0,34.8002,34.8002,34.754,34.754,59900.0
2010-03-10 15:20:00,52.62,52.65,52.54,52.54,129100.0,34.754,34.7738,34.7012,34.7012,129100.0
2010-03-10 15:30:00,52.54,52.55,52.42,52.47,158300.0,34.7012,34.7078,34.6219,34.6549,158300.0
2010-03-10 15:40:00,52.47,52.59,52.45,52.57,169100.0,34.6549,34.7342,34.6417,34.721,169100.0
2010-03-10 15:50:00,52.57,52.68,52.56,52.63,370300.0,34.721,34.7936,34.7144,34.7606,370300.0
2010-03-11 09:30:00,52.46,52.51,52.18,52.22,197400.0,34.6483,34.6814,34.4634,34.4898,197400.0
2010-03-11 09:40:00,52.22,52.44,52.22,52.4,171200.0,34.4898,34.6351,34.4898,34.6087,171200.0
2010-03-11 09:50:00,52.38,52.52,52.33,52.51,172200.0,34.5955,34.688,34.5625,34.6814,172200.0
2010-03-11 10:00:00,52.52,52.58,52.5,52.5,97900.0,34.688,34.7276,34.6747,34.6747,97900.0
2010-03-11 10:10:00,52.5,52.59,52.44,52.49,117800.0,34.6747,34.7342,34.6351,34.6681,117800.0
2010-03-11 10:20:00,52.5,52.72,52.49,52.69,131500.0,34.6747,34.8201,34.6681,34.8002,131500.0
2010-03-11 10:30:00,52.68,52.72,52.64,52.65,77300.0,34.7936,34.8201,34.7672,34.7738,77300.0
2010-03-11 10:40:00,52.64,52.72,52.63,52.71,49800.0,34.7672,34.8201,34.7606,34.8134,49800.0
2010-03-11 10:50:00,52.71,52.87,52.71,52.86,50300.0,34.8134,34.9191,34.8134,34.9125,50300.0
2010-03-11 11:00:00,52.85,52.88,52.8,52.87,46900.0,34.9059,34.9257,34.8729,34.9191,46900.0
2010-03-11 11:10:00,52.87,52.92,52.66,52.89,88800.0,34.9191,34.9521,34.7804,34.9323,88800.0
2010-03-11 11:20:00,52.88,52.91,52.81,52.86,97300.0,34.9257,34.9455,34.8795,34.9125,97300.0
2010-03-11 11:30:00,52.86,52.88,52.79,52.82,114900.0,34.9125,34.9257,34.8663,34.8861,114900.0
2010-03-11 11:40:00,52.82,52.82,52.73,52.78,40100.0,34.8861,34.8861,34.8267,34.8597,40100.0
2010-03-11 11:50:00,52.79,52.8,52.73,52.73,21100.0,34.8663,34.8729,34.8267,34.8267,21100.0
2010-03-11 12:00:00,52.73,52.75,52.61,52.63,64300.0,34.8267,34.8399,34.7474,34.7606,64300.0
2010-03-11 12:10:00,52.64,52.68,52.49,52.52,63700.0,34.7672,34.7936,34.6681,34.688,63700.0
2010-03-11 12:20:00,52.53,52.56,52.47,52.53,53700.0,34.6946,34.7144,34.6549,34.6946,53700.0
2010-03-11 12:30:00,52.53,52.6,52.45,52.57,59400.0,34.6946,34.7408,34.6417,34.721,59400.0
2010-03-11 12:40:00,52.57,52.61,52.56,52.59,47300.0,34.721,34.7474,34.7144,34.7342,47300.0
2010-03-11 12:50:00,52.58,52.67,52.56,52.67,34500.0,34.7276,34.787,34.7144,34.787,34500.0
2010-03-11 13:00:00,52.66,52.73,52.61,52.73,30200.0,34.7804,34.8267,34.7474,34.8267,30200.0
2010-03-11 13:10:00,52.74,52.74,52.69,52.7,29800.0,34.8333,34.8333,34.8002,34.8068,29800.0
2010-03-11 13:20:00,52.71,52.71,52.65,52.67,27300.0,34.8134,34.8134,34.7738,34.787,27300.0
2010-03-11 13:30:00,52.67,52.67,52.61,52.67,35400.0,34.787,34.787,34.7474,34.787,35400.0
2010-03-11 13:40:00,52.66,52.74,52.66,52.74,37300.0,34.7804,34.8333,34.7804,34.8333,37300.0
2010-03-11 13:50:00,52.74,52.74,52.6,52.61,26900.0,34.8333,34.8333,34.7408,34.7474,26900.0
2010-03-11 14:00:00,52.62,52.63,52.57,52.6,31400.0,34.754,34.7606,34.721,34.7408,31400.0
2010-03-11 14:10:00,52.6,52.66,52.6,52.63,31000.0,34.7408,34.7804,34.7408,34.7606,31000.0
2010-03-11 14:20:00,52.62,52.72,52.62,52.7,24700.0,34.754,34.8201,34.754,34.8068,24700.0
2010-03-11 14:30:00,52.7,52.75,52.66,52.75,37500.0,34.8068,34.8399,34.7804,34.8399,37500.0
2010-03-11 14:40:00,52.75,52.77,52.7,52.7,38700.0,34.8399,34.8531,34.8068,34.8068,38700.0
2010-03-11 14:50:00,52.69,52.71,52.67,52.69,41700.0,34.8002,34.8134,34.787,34.8002,41700.0
2010-03-11 15:00:00,52.69,52.78,52.63,52.76,103700.0,34.8002,34.8597,34.7606,34.8465,103700.0
2010-03-11 15:10:00,52.76,52.83,52.73,52.78,73800.0,34.8465,34.8927,34.8267,34.8597,73800.0
2010-03-11 15:20:00,52.78,52.82,52.74,52.82,58600.0,34.8597,34.8861,34.8333,34.8861,58600.0
2010-03-11 15:30:00,52.82,52.82,52.67,52.69,77200.0,34.8861,34.8861,34.787,34.8002,77200.0
2010-03-11 15:40:00,52.69,52.73,52.68,52.73,142200.0,34.8002,34.8267,34.7936,34.8267,142200.0
2010-03-11 15:50:00,52.73,52.77,52.72,52.76,326700.0,34.8267,34.8531,34.8201,34.8465,326700.0
2010-03-12 09:30:00,53.11,53.11,52.76,52.78,174700.0,35.0776,35.0776,34.8465,34.8597,174700.0
2010-03-12 09:40:00,52.77,52.95,52.7,52.81,79200.0,34.8531,34.972,34.8068,34.8795,79200.0
2010-03-12 09:50:00,52.8,52.95,52.76,52.91,60800.0,34.8729,34.972,34.8465,34.9455,60800.0
2010-03-12 10:00:00,52.91,52.93,52.49,52.74,101100.0,34.9455,34.9588,34.6681,34.8333,101100.0
2010-03-12 10:10:00,52.73,52.79,52.59,52.62,89800.0,34.8267,34.8663,34.7342,34.754,89800.0
2010-03-12 10:20:00,52.62,52.88,52.58,52.85,87500.0,34.754,34.9257,34.7276,34.9059,87500.0
2010-03-12 10:30:00,52.87,52.96,52.75,52.94,93300.0,34.9191,34.9786,34.8399,34.9654,93300.0
2010-03-12 10:40:00,52.94,52.94,52.75,52.79,52000.0,34.9654,34.9654,34.8399,34.8663,52000.0
2010-03-12 10:50:00,52.8,52.88,52.76,52.78,53000.0,34.8729,34.9257,34.8465,34.8597,53000.0
2010-03-12 11:00:00,52.77,52.81,52.71,52.78,67400.0,34.8531,34.8795,34.8134,34.8597,67400.0
2010-03-12 11:10:00,52.78,52.88,52.76,52.87,22700.0,34.8597,34.9257,34.8465,34.9191,22700.0
2010-03-12 11:20:00,52.88,52.92,52.84,52.84,41900.0,34.9257,34.9521,34.8993,34.8993,41900.0
2010-03-12 11:30:00,52.83,52.84,52.56,52.56,108900.0,34.8927,34.8993,34.7144,34.7144,108900.0
2010-03-12 11:40:00,52.56,52.68,52.56,52.59,122000.0,34.7144,34.7936,34.7144,34.7342,122000.0
2010-03-12 11:50:00,52.6,52.68,52.56,52.67,76400.0,34.7408,34.7936,34.7144,34.787,76400.0
2010-03-12 12:00:00,52.68,52.79,52.67,52.68,83800.0,34.7936,34.8663,34.787,34.7936,83800.0
2010-03-12 12:10:00,52.68,52.84,52.68,52.83,33700.0,34.7936,34.8993,34.7936,34.8927,33700.0
2010-03-12 12:20:00,52.83,52.9,52.83,52.86,53600.0,34.8927,34.9389,34.8927,34.9125,53600.0
2010-03-12 12:30:00,52.85,52.86,52.78,52.79,43700.0,34.9059,34.9125,34.8597,34.8663,43700.0
2010-03-12 12:40:00,52.8,52.88,52.79,52.88,30300.0,34.8729,34.9257,34.8663,34.9257,30300.0
2010-03-12 12:50:00,52.88,52.91,52.82,52.9,80100.0,34.9257,34.9455,34.8861,34.9389,80100.0
2010-03-12 13:00:00,52.89,52.95,52.85,52.95,44100.0,34.9323,34.972,34.9059,34.972,44100.0
2010-03-12 13:10:00,52.94,53.0,52.93,52.98,69100.0,34.9654,35.005,34.9588,34.9918,69100.0
2010-03-12 13:20:00,52.98,52.99,52.86,52.87,27400.0,34.9918,34.9984,34.9125,34.9191,27400.0
2010-03-12 13:30:00,52.87,52.96,52.87,52.9,21000.0,34.9191,34.9786,34.9191,34.9389,21000.0
2010-03-12 13:40:00,52.9,52.9,52.85,52.89,37400.0,34.9389,34.9389,34.9059,34.9323,37400.0
2010-03-12 13:50:00,52.89,52.92,52.81,52.92,58700.0,34.9323,34.9521,34.8795,34.9521,58700.0
2010-03-12 14:00:00,52.93,53.0,52.91,52.91,144700.0,34.9588,35.005,34.9455,34.9455,144700.0
2010-03-12 14:10:00,52.92,52.93,52.85,52.9,43000.0,34.9521,34.9588,34.9059,34.9389,43000.0
2010-03-12 14:20:00,52.9,52.94,52.87,52.9,78500.0,34.9389,34.9654,34.9191,34.9389,78500.0
2010-03-12 14:30:00,52.9,52.98,52.89,52.96,82100.0,34.9389,34.9918,34.9323,34.9786,82100.0
2010-03-12 14:40:00,52.96,52.97,52.89,52.93,74400.0,34.9786,34.9852,34.9323,34.9588,74400.0
2010-03-12 14:50:00,52.93,52.97,52.92,52.95,47900.0,34.9588,34.9852,34.9521,34.972,47900.0
2010-03-12 15:00:00,52.96,52.98,52.87,52.93,78500.0,34.9786,34.9918,34.9191,34.9588,78500.0
2010-03-12 15:10:00,52.93,52.98,52.9,52.94,114100.0,34.9588,34.9918,34.9389,34.9654,114100.0
2010-03-12 15:20:00,52.94,52.99,52.93,52.97,112300.0,34.9654,34.9984,34.9588,34.9852,112300.0
2010-03-12 15:30:00,52.98,53.1,52.97,53.1,159500.0,34.9918,35.071,34.9852,35.071,159500.0
2010-03-12 15:40:00,53.1,53.21,53.1,53.18,249900.0,35.071,35.1437,35.071,35.1239,249900.0
2010-03-12 15:50:00,53.18,53.19,53.08,53.12,398000.0,35.1239,35.1305,35.0578,35.0842,398000.0
2010-03-15 09:30:00,52.9,53.12,52.86,53.06,120400.0,34.9389,35.0842,34.9125,35.0446,120400.0
2010-03-15 09:40:00,53.05,53.29,52.93,53.28,69300.0,35.038,35.1965,34.9588,35.1899,69300.0
2010-03-15 09:50:00,53.28,53.3,52.96,52.96,113300.0,35.1899,35.2031,34.9786,34.9786,113300.0
2010-03-15 10:00:00,52.96,53.04,52.86,53.0,83600.0,34.9786,35.0314,34.9125,35.005,83600.0
2010-03-15 10:10:00,53.02,53.02,52.87,52.96,76400.0,35.0182,35.0182,34.9191,34.9786,76400.0
2010-03-15 10:20:00,52.97,53.03,52.94,52.99,72700.0,34.9852,35.0248,34.9654,34.9984,72700.0
2010-03-15 10:30:00,52.99,53.05,52.88,53.05,77600.0,34.9984,35.038,34.9257,35.038,77600.0
2010-03-15 10:40:00,53.05,53.08,52.98,52.99,31700.0,35.038,35.0578,34.9918,34.9984,31700.0
2010-03-15 10:50:00,52.99,53.15,52.99,53.15,64000.0,34.9984,35.1041,34.9984,35.1041,64000.0
2010-03-15 11:00:00,53.14,53.19,53.01,53.04,40800.0,35.0975,35.1305,35.0116,35.0314,40800.0
2010-03-15 11:10:00,53.04,53.09,52.92,52.98,50300.0,35.0314,35.0644,34.9521,34.9918,50300.0
2010-03-15 11:20:00,52.98,52.98,52.89,52.96,46200.0,34.9918,34.9918,34.9323,34.9786,46200.0
2010-03-15 11:30:00,52.95,52.99,52.91,52.98,55100.0,34.972,34.9984,34.9455,34.9918,55100.0
2010-03-15 11:40:00,52.98,53.1,52.98,53.1,51100.0,34.9918,35.071,34.9918,35.071,51100.0
2010-03-15 11:50:00,53.1,53.18,53.09,53.17,52300.0,35.071,35.1239,35.0644,35.1173,52300.0
2010-03-15 12:00:00,53.17,53.19,53.13,53.16,55800.0,35.1173,35.1305,35.0908,35.1107,55800.0
2010-03-15 12:10:00,53.15,53.16,53.03,53.1,161200.0,35.1041,35.1107,35.0248,35.071,161200.0
2010-03-15 12:20:00,53.1,53.17,53.08,53.17,69500.0,35.071,35.1173,35.0578,35.1173,69500.0
2010-03-15 12:30:00,53.17,53.2,53.13,53.16,75000.0,35.1173,35.1371,35.0908,35.1107,75000.0
2010-03-15 12:40:00,53.16,53.26,53.15,53.2,119200.0,35.1107,35.1767,35.1041,35.1371,119200.0
2010-03-15 12:50:00,53.2,53.25,53.19,53.23,67500.0,35.1371,35.1701,35.1305,35.1569,67500.0
2010-03-15 13:00:00,53.22,53.28,53.19,53.23,39300.0,35.1503,35.1899,35.1305,35.1569,39300.0
2010-03-15 13:10:00,53.23,53.27,53.23,53.26,66500.0,35.1569,35.1833,35.1569,35.1767,66500.0
2010-03-15 13:20:00,53.25,53.3,53.24,53.26,65100.0,35.1701,35.2031,35.1635,35.1767,65100.0
2010-03-15 13:30:00,53.26,53.47,53.26,53.45,140100.0,35.1767,35.3154,35.1767,35.3022,140100.0
2010-03-15 13:40:00,53.43,53.43,53.27,53.29,67700.0,35.289,35.289,35.1833,35.1965,67700.0
2010-03-15 13:50:00,53.3,53.35,53.28,53.31,72200.0,35.2031,35.2362,35.1899,35.2097,72200.0
2010-03-15 14:00:00,53.3,53.3,53.24,53.27,122000.0,35.2031,35.2031,35.1635,35.1833,122000.0
2010-03-15 14:10:00,53.26,53.29,53.2,53.25,93300.0,35.1767,35.1965,35.1371,35.1701,93300.0
2010-03-15 14:20:00,53.24,53.28,53.19,53.27,69700.0,35.1635,35.1899,35.1305,35.1833,69700.0
2010-03-15 14:30:00,53.27,53.32,53.24,53.31,68100.0,35.1833,35.2163,35.1635,35.2097,68100.0
2010-03-15 14:40:00,53.3,53.44,53.3,53.3,94000.0,35.2031,35.2956,35.2031,35.2031,94000.0
2010-03-15 14:50:00,53.3,53.36,53.24,53.29,82800.0,35.2031,35.2428,35.1635,35.1965,82800.0
2010-03-15 15:00:00,53.3,53.36,53.27,53.29,86000.0,35.2031,35.2428,35.1833,35.1965,86000.0
2010-03-15 15:10:00,53.3,53.37,53.29,53.37,76100.0,35.2031,35.2494,35.1965,35.2494,76100.0
2010-03-15 15:20:00,53.37,53.42,53.35,53.39,83400.0,35.2494,35.2824,35.2362,35.2626,83400.0
2010-03-15 15:30:00,53.4,53.44,53.34,53.38,183900.0,35.2692,35.2956,35.2295,35.256,183900.0
2010-03-15 15:40:00,53.39,53.51,53.38,53.5,229000.0,35.2626,35.3418,35.256,35.3352,229000.0
2010-03-15 15:50:00,53.51,53.51,53.4,53.46,463000.0,35.3418,35.3418,35.2692,35.3088,463000.0
2010-03-16 09:30:00,53.47,53.53,53.27,53.44,69000.0,35.3154,35.355,35.1833,35.2956,69000.0
2010-03-16 09:40:00,53.42,53.59,53.32,53.46,108600.0,35.2824,35.3947,35.2163,35.3088,108600.0
2010-03-16 09:50:00,53.46,53.5,53.4,53.5,74400.0,35.3088,35.3352,35.2692,35.3352,74400.0
2010-03-16 10:00:00,53.5,53.5,53.39,53.4,114600.0,35.3352,35.3352,35.2626,35.2692,114600.0
2010-03-16 10:10:00,53.41,53.46,53.27,53.27,72100.0,35.2758,35.3088,35.1833,35.1833,72100.0
2010-03-16 10:20:00,53.29,53.35,53.25,53.35,57700.0,35.1965,35.2362,35.1701,35.2362,57700.0
2010-03-16 10:30:00,53.35,53.47,53.35,53.36,68700.0,35.2362,35.3154,35.2362,35.2428,68700.0
2010-03-16 10:40:00,53.35,53.42,53.33,53.33,87100.0,35.2362,35.2824,35.2229,35.2229,87100.0
2010-03-16 10:50:00,53.34,53.39,53.27,53.31,137000.0,35.2295,35.2626,35.1833,35.2097,137000.0
2010-03-16 11:00:00,53.31,53.33,53.19,53.19,92500.0,35.2097,35.2229,35.1305,35.1305,92500.0
2010-03-16 11:10:00,53.19,53.33,53.16,53.33,50300.0,35.1305,35.2229,35.1107,35.2229,50300.0
2010-03-16 11:20:00,53.34,53.38,53.25,53.31,51300.0,35.2295,35.256,35.1701,35.2097,51300.0
2010-03-16 11:30:00,53.32,53.33,53.25,53.32,36700.0,35.2163,35.2229,35.1701,35.2163,36700.0
2010-03-16 11:40:00,53.32,53.34,53.3,53.32,30500.0,35.2163,35.2295,35.2031,35.2163,30500.0
2010-03-16 11:50:00,53.32,53.35,53.23,53.29,24900.0,35.2163,35.2362,35.1569,35.1965,24900.0
2010-03-16 12:00:00,53.28,53.33,53.24,53.31,33200.0,35.1899,35.2229,35.1635,35.2097,33200.0
2010-03-16 12:10:00,53.3,53.34,53.28,53.31,48700.0,35.2031,35.2295,35.1899,35.2097,48700.0
2010-03-16 12:20:00,53.31,53.33,53.28,53.3,25900.0,35.2097,35.2229,35.1899,35.2031,25900.0
2010-03-16 12:30:00,53.3,53.37,53.29,53.33,58100.0,35.2031,35.2494,35.1965,35.2229,58100.0
2010-03-16 12:40:00,53.33,53.39,53.28,53.36,48500.0,35.2229,35.2626,35.1899,35.2428,48500.0
2010-03-16 12:50:00,53.38,53.4,53.32,53.39,39300.0,35.256,35.2692,35.2163,35.2626,39300.0
2010-03-16 13:00:00,53.4,53.4,53.3,53.39,80700.0,35.2692,35.2692,35.2031,35.2626,80700.0
2010-03-16 13:10:00,53.39,53.4,53.31,53.35,34600.0,35.2626,35.2692,35.2097,35.2362,34600.0
2010-03-16 13:20:00,53.35,53.35,53.3,53.3,20400.0,35.2362,35.2362,35.2031,35.2031,20400.0
2010-03-16 13:30:00,53.3,53.35,53.29,53.29,26600.0,35.2031,35.2362,35.1965,35.1965,26600.0
2010-03-16 13:40:00,53.28,53.33,53.23,53.23,24900.0,35.1899,35.2229,35.1569,35.1569,24900.0
2010-03-16 13:50:00,53.24,53.28,53.23,53.28,20300.0,35.1635,35.1899,35.1569,35.1899,20300.0
2010-03-16 14:00:00,53.28,53.28,53.19,53.22,40400.0,35.1899,35.1899,35.1305,35.1503,40400.0
2010-03-16 14:10:00,53.21,53.35,53.19,53.35,40900.0,35.1437,35.2362,35.1305,35.2362,40900.0
2010-03-16 14:20:00,53.35,53.4,53.28,53.39,85300.0,35.2362,35.2692,35.1899,35.2626,85300.0
2010-03-16 14:30:00,53.39,53.4,53.23,53.31,90900.0,35.2626,35.2692,35.1569,35.2097,90900.0
2010-03-16 14:40:00,53.31,53.35,53.22,53.27,48300.0,35.2097,35.2362,35.1503,35.1833,48300.0
2010-03-16 14:50:00,53.27,53.36,53.23,53.32,58700.0,35.1833,35.2428,35.1569,35.2163,58700.0
2010-03-16 15:00:00,53.32,53.41,53.31,53.35,79300.0,35.2163,35.2758,35.2097,35.2362,79300.0
2010-03-16 15:10:00,53.35,53.38,53.33,53.35,95200.0,35.2362,35.256,35.2229,35.2362,95200.0
2010-03-16 15:20:00,53.34,53.39,53.31,53.34,106000.0,35.2295,35.2626,35.2097,35.2295,106000.0
2010-03-16 15:30:00,53.33,53.48,53.31,53.46,103500.0,35.2229,35.322,35.2097,35.3088,103500.0
2010-03-16 15:40:00,53.46,53.49,53.39,53.4,122200.0,35.3088,35.3286,35.2626,35.2692,122200.0
2010-03-16 15:50:00,53.4,53.5,53.39,53.45,251200.0,35.2692,35.3352,35.2626,35.3022,251200.0
2010-03-17 09:30:00,53.6,53.64,53.25,53.3,88900.0,35.4013,35.4277,35.1701,35.2031,88900.0
2010-03-17 09:40:00,53.31,53.36,53.27,53.33,49000.0,35.2097,35.2428,35.1833,35.2229,49000.0
2010-03-17 09:50:00,53.33,53.37,53.24,53.35,52000.0,35.2229,35.2494,35.1635,35.2362,52000.0
2010-03-17 10:00:00,53.35,53.59,53.35,53.58,66000.0,35.2362,35.3947,35.2362,35.3881,66000.0
2010-03-17 10:10:00,53.57,53.57,53.32,53.48,50100.0,35.3815,35.3815,35.2163,35.322,50100.0
2010-03-17 10:20:00,53.48,53.54,53.23,53.23,64900.0,35.322,35.3616,35.1569,35.1569,64900.0
2010-03-17 10:30:00,53.24,53.26,53.15,53.16,65700.0,35.1635,35.1767,35.1041,35.1107,65700.0
2010-03-17 10:40:00,53.16,53.27,53.15,53.24,35000.0,35.1107,35.1833,35.1041,35.1635,35000.0
2010-03-17 10:50:00,53.24,53.27,53.19,53.24,58200.0,35.1635,35.1833,35.1305,35.1635,58200.0
2010-03-17 11:00:00,53.25,53.25,53.14,53.16,81100.0,35.1701,35.1701,35.0975,35.1107,81100.0
2010-03-17 11:10:00,53.16,53.22,53.13,53.18,37900.0,35.1107,35.1503,35.0908,35.1239,37900.0
2010-03-17 11:20:00,53.19,53.22,53.18,53.19,70500.0,35.1305,35.1503,35.1239,35.1305,70500.0
2010-03-17 11:30:00,53.17,53.21,53.17,53.19,58400.0,35.1173,35.1437,35.1173,35.1305,58400.0
2010-03-17 11:40:00,53.2,53.2,53.13,53.14,89500.0,35.1371,35.1371,35.0908,35.0975,89500.0
2010-03-17 11:50:00,53.14,53.2,53.14,53.15,73700.0,35.0975,35.1371,35.0975,35.1041,73700.0
2010-03-17 12:00:00,53.15,53.18,53.15,53.17,52600.0,35.1041,35.1239,35.1041,35.1173,52600.0
2010-03-17 12:10:00,53.18,53.21,53.18,53.18,94000.0,35.1239,35.1437,35.1239,35.1239,94000.0
2010-03-17 12:20:00,53.17,53.19,53.12,53.14,99300.0,35.1173,35.1305,35.0842,35.0975,99300.0
2010-03-17 12:30:00,53.14,53.15,53.05,53.07,81200.0,35.0975,35.1041,35.038,35.0512,81200.0
2010-03-17 12:40:00,53.06,53.13,53.04,53.11,54400.0,35.0446,35.0908,35.0314,35.0776,54400.0
2010-03-17 12:50:00,53.1,53.13,53.06,53.06,38200.0,35.071,35.0908,35.0446,35.0446,38200.0
2010-03-17 13:00:00,53.06,53.12,53.06,53.08,56000.0,35.0446,35.0842,35.0446,35.0578,56000.0
2010-03-17 13:10:00,53.08,53.16,53.06,53.15,50600.0,35.0578,35.1107,35.0446,35.1041,50600.0
2010-03-17 13:20:00,53.16,53.28,53.16,53.24,40800.0,35.1107,35.1899,35.1107,35.1635,40800.0
2010-03-17 13:30:00,53.23,53.4,53.23,53.38,59800.0,35.1569,35.2692,35.1569,35.256,59800.0
2010-03-17 13:40:00,53.37,53.4,53.29,53.31,34100.0,35.2494,35.2692,35.1965,35.2097,34100.0
2010-03-17 13:50:00,53.31,53.33,53.28,53.31,28800.0,35.2097,35.2229,35.1899,35.2097,28800.0
2010-03-17 14:00:00,53.32,53.33,53.22,53.22,66700.0,35.2163,35.2229,35.1503,35.1503,66700.0
2010-03-17 14:10:00,53.22,53.29,53.22,53.26,49400.0,35.1503,35.1965,35.1503,35.1767,49400.0
2010-03-17 14:20:00,53.27,53.31,53.23,53.25,44600.0,35.1833,35.2097,35.1569,35.1701,44600.0
2010-03-17 14:30:00,53.25,53.27,53.22,53.23,73800.0,35.1701,35.1833,35.1503,35.1569,73800.0
2010-03-17 14:40:00,53.23,53.26,53.2,53.26,76600.0,35.1569,35.1767,35.1371,35.1767,76600.0
2010-03-17 14:50:00,53.25,53.28,53.17,53.2,105400.0,35.1701,35.1899,35.1173,35.1371,105400.0
2010-03-17 15:00:00,53.2,53.24,53.18,53.21,97800.0,35.1371,35.1635,35.1239,35.1437,97800.0
2010-03-17 15:10:00,53.21,53.23,53.04,53.04,146800.0,35.1437,35.1569,35.0314,35.0314,146800.0
2010-03-17 15:20:00,53.04,53.1,53.01,53.08,221500.0,35.0314,35.071,35.0116,35.0578,221500.0
2010-03-17 15:30:00,53.09,53.09,52.98,53.04,216600.0,35.0644,35.0644,34.9918,35.0314,216600.0
2010-03-17 15:40:00,53.04,53.13,53.0,53.08,255600.0,35.0314,35.0908,35.005,35.0578,255600.0
2010-03-17 15:50:00,53.08,53.17,53.07,53.17,335400.0,35.0578,35.1173,35.0512,35.1173,335400.0
2010-03-18 09:30:00,53.28,53.38,53.14,53.22,79300.0,35.1899,35.256,35.0975,35.1503,79300.0
2010-03-18 09:40:00,53.22,53.25,53.03,53.12,57300.0,35.1503,35.1701,35.0248,35.0842,57300.0
2010-03-18 09:50:00,53.12,53.15,53.04,53.13,55900.0,35.0842,35.1041,35.0314,35.0908,55900.0
2010-03-18 10:00:00,53.13,53.2,52.93,52.96,175500.0,35.0908,35.1371,34.9588,34.9786,175500.0
2010-03-18 10:10:00,52.96,52.97,52.81,52.95,112600.0,34.9786,34.9852,34.8795,34.972,112600.0
2010-03-18 10:20:00,52.94,53.1,52.94,52.95,95400.0,34.9654,35.071,34.9654,34.972,95400.0
2010-03-18 10:30:00,52.95,53.03,52.94,52.97,135700.0,34.972,35.0248,34.9654,34.9852,135700.0
2010-03-18 10:40:00,52.96,53.01,52.94,52.97,72400.0,34.9786,35.0116,34.9654,34.9852,72400.0
2010-03-18 10:50:00,52.97,53.05,52.92,53.03,60600.0,34.9852,35.038,34.9521,35.0248,60600.0
2010-03-18 11:00:00,53.02,53.06,53.01,53.01,47100.0,35.0182,35.0446,35.0116,35.0116,47100.0
2010-03-18 11:10:00,53.01,53.06,52.98,52.98,158000.0,35.0116,35.0446,34.9918,34.9918,158000.0
2010-03-18 11:20:00,52.99,53.08,52.97,53.08,52200.0,34.9984,35.0578,34.9852,35.0578,52200.0
2010-03-18 11:30:00,53.08,53.11,53.01,53.03,59200.0,35.0578,35.0776,35.0116,35.0248,59200.0
2010-03-18 11:40:00,53.03,53.04,52.97,52.97,78300.0,35.0248,35.0314,34.9852,34.9852,78300.0
2010-03-18 11:50:00,52.97,53.01,52.96,52.98,90400.0,34.9852,35.0116,34.9786,34.9918,90400.0
2010-03-18 12:00:00,52.97,53.0,52.86,52.99,56700.0,34.9852,35.005,34.9125,34.9984,56700.0
2010-03-18 12:10:00,53.0,53.05,52.94,52.98,85600.0,35.005,35.038,34.9654,34.9918,85600.0
2010-03-18 12:20:00,52.99,52.99,52.89,52.94,36800.0,34.9984,34.9984,34.9323,34.9654,36800.0
2010-03-18 12:30:00,52.95,53.04,52.95,53.01,60700.0,34.972,35.0314,34.972,35.0116,60700.0
2010-03-18 12:40:00,53.0,53.08,52.99,53.0,107800.0,35.005,35.0578,34.9984,35.005,107800.0
2010-03-18 12:50:00,53.01,53.04,52.99,53.04,36100.0,35.0116,35.0314,34.9984,35.0314,36100.0
2010-03-18 13:00:00,53.04,53.14,53.03,53.12,83400.0,35.0314,35.0975,35.0248,35.0842,83400.0
2010-03-18 13:10:00,53.12,53.16,53.02,53.06,124100.0,35.0842,35.1107,35.0182,35.0446,124100.0
2010-03-18 13:20:00,53.06,53.08,52.98,52.98,72500.0,35.0446,35.0578,34.9918,34.9918,72500.0
2010-03-18 13:30:00,52.98,53.04,52.97,53.01,35100.0,34.9918,35.0314,34.9852,35.0116,35100.0
2010-03-18 13:40:00,53.0,53.03,52.99,53.0,39000.0,35.005,35.0248,34.9984,35.005,39000.0
2010-03-18 13:50:00,53.0,53.01,52.97,52.99,58800.0,35.005,35.0116,34.9852,34.9984,58800.0
2010-03-18 14:00:00,52.99,53.03,52.77,53.01,79100.0,34.9984,35.0248,34.8531,35.0116,79100.0
2010-03-18 14:10:00,53.01,53.04,52.98,53.01,97500.0,35.0116,35.0314,34.9918,35.0116,97500.0
2010-03-18 14:20:00,53.0,53.03,52.97,52.99,44900.0,35.005,35.0248,34.9852,34.9984,44900.0
2010-03-18 14:30:00,52.99,53.08,52.99,53.01,173300.0,34.9984,35.0578,34.9984,35.0116,173300.0
2010-03-18 14:40:00,53.0,53.01,52.89,52.9,120500.0,35.005,35.0116,34.9323,34.9389,120500.0
2010-03-18 14:50:00,52.9,52.96,52.85,52.93,80100.0,34.9389,34.9786,34.9059,34.9588,80100.0
2010-03-18 15:00:00,52.94,52.94,52.89,52.92,73100.0,34.9654,34.9654,34.9323,34.9521,73100.0
2010-03-18 15:10:00,52.91,52.92,52.87,52.88,113900.0,34.9455,34.9521,34.9191,34.9257,113900.0
2010-03-18 15:20:00,52.88,52.89,52.86,52.88,141500.0,34.9257,34.9323,34.9125,34.9257,141500.0
2010-03-18 15:30:00,52.88,53.0,52.88,53.0,159500.0,34.9257,35.005,34.9257,35.005,159500.0
2010-03-18 15:40:00,53.0,53.01,52.99,52.99,192600.0,35.005,35.0116,34.9984,34.9984,192600.0
2010-03-18 15:50:00,52.99,53.03,52.98,53.02,405100.0,34.9984,35.0248,34.9918,35.0182,405100.0
2010-03-19 09:30:00,53.26,53.36,53.02,53.13,1244000.0,35.1767,35.2428,35.0182,35.0908,1244000.0
2010-03-19 09:40:00,53.13,53.17,53.02,53.05,111700.0,35.0908,35.1173,35.0182,35.038,111700.0
2010-03-19 09:50:00,53.05,53.11,53.0,53.09,254700.0,35.038,35.0776,35.005,35.0644,254700.0
2010-03-19 10:00:00,53.09,53.13,53.01,53.06,185300.0,35.0644,35.0908,35.0116,35.0446,185300.0
2010-03-19 10:10:00,53.05,53.14,52.98,53.14,84200.0,35.038,35.0975,34.9918,35.0975,84200.0
2010-03-19 10:20:00,53.15,53.17,53.02,53.06,92600.0,35.1041,35.1173,35.0182,35.0446,92600.0
2010-03-19 10:30:00,53.04,53.19,52.99,53.19,123800.0,35.0314,35.1305,34.9984,35.1305,123800.0
2010-03-19 10:40:00,53.18,53.21,53.14,53.19,74900.0,35.1239,35.1437,35.0975,35.1305,74900.0
2010-03-19 10:50:00,53.18,53.21,53.18,53.18,69300.0,35.1239,35.1437,35.1239,35.1239,69300.0
2010-03-19 11:00:00,53.18,53.23,53.17,53.2,59600.0,35.1239,35.1569,35.1173,35.1371,59600.0
2010-03-19 11:10:00,53.19,53.23,53.09,53.22,76900.0,35.1305,35.1569,35.0644,35.1503,76900.0
2010-03-19 11:20:00,53.23,53.33,53.22,53.3,110200.0,35.1569,35.2229,35.1503,35.2031,110200.0
2010-03-19 11:30:00,53.29,53.29,53.19,53.22,48000.0,35.1965,35.1965,35.1305,35.1503,48000.0
2010-03-19 11:40:00,53.23,53.27,53.22,53.23,61200.0,35.1569,35.1833,35.1503,35.1569,61200.0
2010-03-19 11:50:00,53.23,53.24,53.2,53.23,60600.0,35.1569,35.1635,35.1371,35.1569,60600.0
2010-03-19 12:00:00,53.22,53.22,53.18,53.19,76600.0,35.1503,35.1503,35.1239,35.1305,76600.0
2010-03-19 12:10:00,53.2,53.21,53.15,53.15,44700.0,35.1371,35.1437,35.1041,35.1041,44700.0
2010-03-19 12:20:00,53.15,53.21,53.14,53.14,48200.0,35.1041,35.1437,35.0975,35.0975,48200.0
2010-03-19 12:30:00,53.15,53.22,53.14,53.2,36500.0,35.1041,35.1503,35.0975,35.1371,36500.0
2010-03-19 12:40:00,53.19,53.22,53.19,53.2,36700.0,35.1305,35.1503,35.1305,35.1371,36700.0
2010-03-19 12:50:00,53.21,53.23,53.2,53.21,35200.0,35.1437,35.1569,35.1371,35.1437,35200.0
2010-03-19 13:00:00,53.2,53.24,53.2,53.24,99900.0,35.1371,35.1635,35.1371,35.1635,99900.0
2010-03-19 13:10:00,53.24,53.31,53.24,53.26,71300.0,35.1635,35.2097,35.1635,35.1767,71300.0
2010-03-19 13:20:00,53.26,53.27,53.19,53.24,32500.0,35.1767,35.1833,35.1305,35.1635,32500.0
2010-03-19 13:30:00,53.23,53.24,53.13,53.15,45800.0,35.1569,35.1635,35.0908,35.1041,45800.0
2010-03-19 13:40:00,53.15,53.19,53.15,53.18,54900.0,35.1041,35.1305,35.1041,35.1239,54900.0
2010-03-19 13:50:00,53.19,53.24,53.18,53.24,57600.0,35.1305,35.1635,35.1239,35.1635,57600.0
2010-03-19 14:00:00,53.24,53.27,53.23,53.23,58000.0,35.1635,35.1833,35.1569,35.1569,58000.0
2010-03-19 14:10:00,53.23,53.24,53.2,53.22,69000.0,35.1569,35.1635,35.1371,35.1503,69000.0
2010-03-19 14:20:00,53.22,53.28,53.22,53.22,54200.0,35.1503,35.1899,35.1503,35.1503,54200.0
2010-03-19 14:30:00,53.22,53.26,53.21,53.22,81100.0,35.1503,35.1767,35.1437,35.1503,81100.0
2010-03-19 14:40:00,53.22,53.23,53.17,53.23,79100.0,35.1503,35.1569,35.1173,35.1569,79100.0
2010-03-19 14:50:00,53.23,53.26,53.2,53.26,65400.0,35.1569,35.1767,35.1371,35.1767,65400.0
2010-03-19 15:00:00,53.26,53.29,53.25,53.27,102100.0,35.1767,35.1965,35.1701,35.1833,102100.0
2010-03-19 15:10:00,53.26,53.28,53.23,53.28,52500.0,35.1767,35.1899,35.1569,35.1899,52500.0
2010-03-19 15:20:00,53.28,53.28,53.23,53.27,85600.0,35.1899,35.1899,35.1569,35.1833,85600.0
2010-03-19 15:30:00,53.26,53.26,53.09,53.15,151600.0,35.1767,35.1767,35.0644,35.1041,151600.0
2010-03-19 15:40:00,53.14,53.21,53.1,53.19,231600.0,35.0975,35.1437,35.071,35.1305,231600.0
2010-03-19 15:50:00,53.19,53.39,53.19,53.39,412100.0,35.1305,35.2626,35.1305,35.2626,412100.0
2010-03-22 09:30:00,53.04,53.36,52.86,53.23,234700.0,35.0314,35.2428,34.9125,35.1569,234700.0
2010-03-22 09:40:00,53.23,53.68,53.22,53.68,252900.0,35.1569,35.4541,35.1503,35.4541,252900.0
2010-03-22 09:50:00,53.68,53.74,53.57,53.57,141700.0,35.4541,35.4937,35.3815,35.3815,141700.0
2010-03-22 10:00:00,53.57,53.78,53.56,53.6,97100.0,35.3815,35.5202,35.3748,35.4013,97100.0
2010-03-22 10:10:00,53.61,53.66,53.53,53.57,58400.0,35.4079,35.4409,35.355,35.3815,58400.0
2010-03-22 10:20:00,53.57,53.74,53.57,53.69,64400.0,35.3815,35.4937,35.3815,35.4607,64400.0
2010-03-22 10:30:00,53.68,53.88,53.67,53.87,123900.0,35.4541,35.5862,35.4475,35.5796,123900.0
2010-03-22 10:40:00,53.87,53.9,53.79,53.87,110600.0,35.5796,35.5994,35.5268,35.5796,110600.0
2010-03-22 10:50:00,53.88,53.92,53.82,53.82,89100.0,35.5862,35.6126,35.5466,35.5466,89100.0
2010-03-22 11:00:00,53.81,53.84,53.73,53.74,51000.0,35.54,35.5598,35.4871,35.4937,51000.0
2010-03-22 11:10:00,53.75,53.83,53.72,53.8,94500.0,35.5003,35.5532,35.4805,35.5334,94500.0
2010-03-22 11:20:00,53.81,53.81,53.67,53.68,51300.0,35.54,35.54,35.4475,35.4541,51300.0
2010-03-22 11:30:00,53.68,53.78,53.67,53.73,53400.0,35.4541,35.5202,35.4475,35.4871,53400.0
2010-03-22 11:40:00,53.72,53.75,53.69,53.71,27100.0,35.4805,35.5003,35.4607,35.4739,27100.0
2010-03-22 11:50:00,53.71,53.75,53.67,53.73,57500.0,35.4739,35.5003,35.4475,35.4871,57500.0
2010-03-22 12:00:00,53.73,53.73,53.62,53.68,71400.0,35.4871,35.4871,35.4145,35.4541,71400.0
2010-03-22 12:10:00,53.68,53.73,53.63,53.63,123600.0,35.4541,35.4871,35.4211,35.4211,123600.0
2010-03-22 12:20:00,53.65,53.66,53.58,53.62,45600.0,35.4343,35.4409,35.3881,35.4145,45600.0
2010-03-22 12:30:00,53.62,53.64,53.56,53.57,48600.0,35.4145,35.4277,35.3748,35.3815,48600.0
2010-03-22 12:40:00,53.58,53.6,53.5,53.58,53800.0,35.3881,35.4013,35.3352,35.3881,53800.0
2010-03-22 12:50:00,53.57,53.58,53.52,53.54,35200.0,35.3815,35.3881,35.3484,35.3616,35200.0
2010-03-22 13:00:00,53.55,53.64,53.54,53.57,72100.0,35.3682,35.4277,35.3616,35.3815,72100.0
2010-03-22 13:10:00,53.57,53.6,53.54,53.58,54100.0,35.3815,35.4013,35.3616,35.3881,54100.0
2010-03-22 13:20:00,53.58,53.61,53.51,53.56,37700.0,35.3881,35.4079,35.3418,35.3748,37700.0
2010-03-22 13:30:00,53.56,53.61,53.54,53.6,30800.0,35.3748,35.4079,35.3616,35.4013,30800.0
2010-03-22 13:40:00,53.6,53.65,53.55,53.64,22500.0,35.4013,35.4343,35.3682,35.4277,22500.0
2010-03-22 13:50:00,53.63,53.65,53.57,53.61,39100.0,35.4211,35.4343,35.3815,35.4079,39100.0
2010-03-22 14:00:00,53.6,53.65,53.6,53.6,27400.0,35.4013,35.4343,35.4013,35.4013,27400.0
2010-03-22 14:10:00,53.6,53.6,53.56,53.59,39300.0,35.4013,35.4013,35.3748,35.3947,39300.0
2010-03-22 14:20:00,53.6,53.65,53.59,53.65,34500.0,35.4013,35.4343,35.3947,35.4343,34500.0
2010-03-22 14:30:00,53.65,53.79,53.64,53.78,63900.0,35.4343,35.5268,35.4277,35.5202,63900.0
2010-03-22 14:40:00,53.78,53.88,53.76,53.87,64900.0,35.5202,35.5862,35.5069,35.5796,64900.0
2010-03-22 14:50:00,53.87,53.89,53.76,53.81,57200.0,35.5796,35.5928,35.5069,35.54,57200.0
2010-03-22 15:00:00,53.8,53.91,53.8,53.85,75200.0,35.5334,35.606,35.5334,35.5664,75200.0
2010-03-22 15:10:00,53.84,54.0,53.84,53.99,161800.0,35.5598,35.6655,35.5598,35.6589,161800.0
2010-03-22 15:20:00,53.99,54.0,53.9,53.9,166700.0,35.6589,35.6655,35.5994,35.5994,166700.0
2010-03-22 15:30:00,53.89,53.9,53.77,53.79,186300.0,35.5928,35.5994,35.5135,35.5268,186300.0
2010-03-22 15:40:00,53.79,53.91,53.78,53.91,175100.0,35.5268,35.606,35.5202,35.606,175100.0
2010-03-22 15:50:00,53.9,53.91,53.81,53.86,355500.0,35.5994,35.606,35.54,35.573,355500.0
2010-03-23 09:30:00,53.8,53.97,53.7,53.8,118600.0,35.5334,35.6456,35.4673,35.5334,118600.0
2010-03-23 09:40:00,53.8,53.85,53.66,53.83,89200.0,35.5334,35.5664,35.4409,35.5532,89200.0
2010-03-23 09:50:00,53.82,53.82,53.67,53.68,47600.0,35.5466,35.5466,35.4475,35.4541,47600.0
2010-03-23 10:00:00,53.68,53.82,53.63,53.69,73400.0,35.4541,35.5466,35.4211,35.4607,73400.0
2010-03-23 10:10:00,53.7,53.8,53.68,53.8,63800.0,35.4673,35.5334,35.4541,35.5334,63800.0
2010-03-23 10:20:00,53.78,53.78,53.63,53.72,84000.0,35.5202,35.5202,35.4211,35.4805,84000.0
2010-03-23 10:30:00,53.72,53.73,53.52,53.57,51300.0,35.4805,35.4871,35.3484,35.3815,51300.0
2010-03-23 10:40:00,53.57,53.64,53.49,53.5,65600.0,35.3815,35.4277,35.3286,35.3352,65600.0
2010-03-23 10:50:00,53.5,53.51,53.29,53.32,61700.0,35.3352,35.3418,35.1965,35.2163,61700.0
2010-03-23 11:00:00,53.32,53.35,53.21,53.35,64300.0,35.2163,35.2362,35.1437,35.2362,64300.0
2010-03-23 11:10:00,53.35,53.44,53.34,53.43,87200.0,35.2362,35.2956,35.2295,35.289,87200.0
2010-03-23 11:20:00,53.44,53.44,53.35,53.44,33700.0,35.2956,35.2956,35.2362,35.2956,33700.0
2010-03-23 11:30:00,53.43,53.6,53.43,53.6,67100.0,35.289,35.4013,35.289,35.4013,67100.0
2010-03-23 11:40:00,53.6,53.64,53.52,53.64,100800.0,35.4013,35.4277,35.3484,35.4277,100800.0
2010-03-23 11:50:00,53.64,53.77,53.62,53.76,52200.0,35.4277,35.5135,35.4145,35.5069,52200.0
2010-03-23 12:00:00,53.77,53.79,53.68,53.75,48800.0,35.5135,35.5268,35.4541,35.5003,48800.0
2010-03-23 12:10:00,53.77,53.78,53.66,53.69,33800.0,35.5135,35.5202,35.4409,35.4607,33800.0
2010-03-23 12:20:00,53.69,53.71,53.62,53.7,34700.0,35.4607,35.4739,35.4145,35.4673,34700.0
2010-03-23 12:30:00,53.72,53.73,53.57,53.62,52900.0,35.4805,35.4871,35.3815,35.4145,52900.0
2010-03-23 12:40:00,53.62,53.65,53.6,53.61,22100.0,35.4145,35.4343,35.4013,35.4079,22100.0
2010-03-23 12:50:00,53.62,53.69,53.62,53.65,33700.0,35.4145,35.4607,35.4145,35.4343,33700.0
2010-03-23 13:00:00,53.66,53.74,53.66,53.73,37200.0,35.4409,35.4937,35.4409,35.4871,37200.0
2010-03-23 13:10:00,53.74,53.77,53.71,53.74,43500.0,35.4937,35.5135,35.4739,35.4937,43500.0
2010-03-23 13:20:00,53.73,53.78,53.73,53.73,39200.0,35.4871,35.5202,35.4871,35.4871,39200.0
2010-03-23 13:30:00,53.73,53.74,53.71,53.72,29200.0,35.4871,35.4937,35.4739,35.4805,29200.0
2010-03-23 13:40:00,53.72,53.78,53.65,53.69,49000.0,35.4805,35.5202,35.4343,35.4607,49000.0
2010-03-23 13:50:00,53.68,53.74,53.68,53.7,33600.0,35.4541,35.4937,35.4541,35.4673,33600.0
2010-03-23 14:00:00,53.7,53.76,53.69,53.75,33300.0,35.4673,35.5069,35.4607,35.5003,33300.0
2010-03-23 14:10:00,53.75,53.79,53.74,53.77,41200.0,35.5003,35.5268,35.4937,35.5135,41200.0
2010-03-23 14:20:00,53.77,53.82,53.75,53.81,47100.0,35.5135,35.5466,35.5003,35.54,47100.0
2010-03-23 14:30:00,53.81,53.81,53.73,53.75,50400.0,35.54,35.54,35.4871,35.5003,50400.0
2010-03-23 14:40:00,53.76,53.83,53.75,53.82,44000.0,35.5069,35.5532,35.5003,35.5466,44000.0
2010-03-23 14:50:00,53.82,53.86,53.78,53.86,64900.0,35.5466,35.573,35.5202,35.573,64900.0
2010-03-23 15:00:00,53.86,53.96,53.81,53.93,105100.0,35.573,35.639,35.54,35.6192,105100.0
2010-03-23 15:10:00,53.92,54.0,53.9,53.97,102900.0,35.6126,35.6655,35.5994,35.6456,102900.0
2010-03-23 15:20:00,53.96,53.98,53.88,53.93,252300.0,35.639,35.6522,35.5862,35.6192,252300.0
2010-03-23 15:30:00,53.92,53.95,53.86,53.92,166300.0,35.6126,35.6324,35.573,35.6126,166300.0
2010-03-23 15:40:00,53.92,53.98,53.9,53.95,175000.0,35.6126,35.6522,35.5994,35.6324,175000.0
2010-03-23 15:50:00,53.95,53.95,53.86,53.9,411100.0,35.6324,35.6324,35.573,35.5994,411100.0
2010-03-24 09:30:00,53.62,53.81,53.62,53.77,112500.0,35.4145,35.54,35.4145,35.5135,112500.0
2010-03-24 09:40:00,53.79,53.83,53.66,53.78,93400.0,35.5268,35.5532,35.4409,35.5202,93400.0
2010-03-24 09:50:00,53.78,53.82,53.63,53.7,183500.0,35.5202,35.5466,35.4211,35.4673,183500.0
2010-03-24 10:00:00,53.69,53.7,53.54,53.59,145000.0,35.4607,35.4673,35.3616,35.3947,145000.0
2010-03-24 10:10:00,53.6,53.62,53.52,53.54,83400.0,35.4013,35.4145,35.3484,35.3616,83400.0
2010-03-24 10:20:00,53.54,53.57,53.46,53.47,71900.0,35.3616,35.3815,35.3088,35.3154,71900.0
2010-03-24 10:30:00,53.49,53.56,53.43,53.44,87400.0,35.3286,35.3748,35.289,35.2956,87400.0
2010-03-24 10:40:00,53.45,53.54,53.4,53.5,149300.0,35.3022,35.3616,35.2692,35.3352,149300.0
2010-03-24 10:50:00,53.5,53.5,53.37,53.38,75200.0,35.3352,35.3352,35.2494,35.256,75200.0
2010-03-24 11:00:00,53.37,53.52,53.37,53.42,167000.0,35.2494,35.3484,35.2494,35.2824,167000.0
2010-03-24 11:10:00,53.42,53.44,53.15,53.17,173400.0,35.2824,35.2956,35.1041,35.1173,173400.0
2010-03-24 11:20:00,53.17,53.27,53.12,53.16,126100.0,35.1173,35.1833,35.0842,35.1107,126100.0
2010-03-24 11:30:00,53.17,53.23,53.13,53.19,67600.0,35.1173,35.1569,35.0908,35.1305,67600.0
2010-03-24 11:40:00,53.2,53.3,53.2,53.24,42700.0,35.1371,35.2031,35.1371,35.1635,42700.0
2010-03-24 11:50:00,53.24,53.27,53.15,53.25,198200.0,35.1635,35.1833,35.1041,35.1701,198200.0
2010-03-24 12:00:00,53.25,53.33,53.24,53.31,89100.0,35.1701,35.2229,35.1635,35.2097,89100.0
2010-03-24 12:10:00,53.32,53.32,53.28,53.31,51800.0,35.2163,35.2163,35.1899,35.2097,51800.0
2010-03-24 12:20:00,53.3,53.31,53.28,53.28,64000.0,35.2031,35.2097,35.1899,35.1899,64000.0
2010-03-24 12:30:00,53.29,53.34,53.27,53.28,93200.0,35.1965,35.2295,35.1833,35.1899,93200.0
2010-03-24 12:40:00,53.27,53.32,53.25,53.3,65400.0,35.1833,35.2163,35.1701,35.2031,65400.0
2010-03-24 12:50:00,53.3,53.32,53.26,53.28,64500.0,35.2031,35.2163,35.1767,35.1899,64500.0
2010-03-24 13:00:00,53.27,53.29,53.17,53.21,137500.0,35.1833,35.1965,35.1173,35.1437,137500.0
2010-03-24 13:10:00,53.22,53.31,53.22,53.27,69400.0,35.1503,35.2097,35.1503,35.1833,69400.0
2010-03-24 13:20:00,53.27,53.29,53.24,53.27,67400.0,35.1833,35.1965,35.1635,35.1833,67400.0
2010-03-24 13:30:00,53.27,53.33,53.27,53.3,117400.0,35.1833,35.2229,35.1833,35.2031,117400.0
2010-03-24 13:40:00,53.3,53.31,53.23,53.27,111800.0,35.2031,35.2097,35.1569,35.1833,111800.0
2010-03-24 13:50:00,53.28,53.4,53.26,53.38,135900.0,35.1899,35.2692,35.1767,35.256,135900.0
2010-03-24 14:00:00,53.38,53.42,53.34,53.42,76600.0,35.256,35.2824,35.2295,35.2824,76600.0
2010-03-24 14:10:00,53.43,53.52,53.4,53.4,129400.0,35.289,35.3484,35.2692,35.2692,129400.0
2010-03-24 14:20:00,53.4,53.49,53.39,53.45,126100.0,35.2692,35.3286,35.2626,35.3022,126100.0
2010-03-24 14:30:00,53.45,53.46,53.39,53.42,62400.0,35.3022,35.3088,35.2626,35.2824,62400.0
2010-03-24 14:40:00,53.43,53.45,53.36,53.36,112900.0,35.289,35.3022,35.2428,35.2428,112900.0
2010-03-24 14:50:00,53.37,53.38,53.29,53.32,120100.0,35.2494,35.256,35.1965,35.2163,120100.0
2010-03-24 15:00:00,53.33,53.4,53.3,53.36,74800.0,35.2229,35.2692,35.2031,35.2428,74800.0
2010-03-24 15:10:00,53.38,53.45,53.31,53.42,116700.0,35.256,35.3022,35.2097,35.2824,116700.0
2010-03-24 15:20:00,53.42,53.46,53.35,53.37,93300.0,35.2824,35.3088,35.2362,35.2494,93300.0
2010-03-24 15:30:00,53.37,53.43,53.36,53.38,144300.0,35.2494,35.289,35.2428,35.256,144300.0
2010-03-24 15:40:00,53.37,53.4,53.33,53.37,127400.0,35.2494,35.2692,35.2229,35.2494,127400.0
2010-03-24 15:50:00,53.38,53.39,53.32,53.38,262200.0,35.256,35.2626,35.2163,35.256,262200.0
2010-03-25 09:30:00,53.63,54.0,53.63,53.99,141000.0,35.4211,35.6655,35.4211,35.6589,141000.0
2010-03-25 09:40:00,53.97,53.97,53.81,53.86,169900.0,35.6456,35.6456,35.54,35.573,169900.0
2010-03-25 09:50:00,53.86,53.95,53.85,53.95,108600.0,35.573,35.6324,35.5664,35.6324,108600.0
2010-03-25 10:00:00,53.95,54.0,53.72,53.78,206000.0,35.6324,35.6655,35.4805,35.5202,206000.0
2010-03-25 10:10:00,53.78,53.8,53.68,53.71,123900.0,35.5202,35.5334,35.4541,35.4739,123900.0
2010-03-25 10:20:00,53.7,53.8,53.68,53.72,111100.0,35.4673,35.5334,35.4541,35.4805,111100.0
2010-03-25 10:30:00,53.71,53.75,53.55,53.56,84600.0,35.4739,35.5003,35.3682,35.3748,84600.0
2010-03-25 10:40:00,53.57,53.6,53.51,53.54,82100.0,35.3815,35.4013,35.3418,35.3616,82100.0
2010-03-25 10:50:00,53.55,53.56,53.44,53.47,65700.0,35.3682,35.3748,35.2956,35.3154,65700.0
2010-03-25 11:00:00,53.47,53.53,53.43,53.5,85400.0,35.3154,35.355,35.289,35.3352,85400.0
2010-03-25 11:10:00,53.5,53.78,53.49,53.76,89600.0,35.3352,35.5202,35.3286,35.5069,89600.0
2010-03-25 11:20:00,53.77,53.78,53.67,53.72,52800.0,35.5135,35.5202,35.4475,35.4805,52800.0
2010-03-25 11:30:00,53.73,53.81,53.73,53.8,59600.0,35.4871,35.54,35.4871,35.5334,59600.0
2010-03-25 11:40:00,53.79,53.85,53.72,53.8,63200.0,35.5268,35.5664,35.4805,35.5334,63200.0
2010-03-25 11:50:00,53.8,53.85,53.78,53.78,52800.0,35.5334,35.5664,35.5202,35.5202,52800.0
2010-03-25 12:00:00,53.79,53.89,53.77,53.83,47200.0,35.5268,35.5928,35.5135,35.5532,47200.0
2010-03-25 12:10:00,53.82,53.82,53.73,53.78,45000.0,35.5466,35.5466,35.4871,35.5202,45000.0
2010-03-25 12:20:00,53.78,53.81,53.76,53.77,25300.0,35.5202,35.54,35.5069,35.5135,25300.0
2010-03-25 12:30:00,53.78,53.83,53.75,53.83,28500.0,35.5202,35.5532,35.5003,35.5532,28500.0
2010-03-25 12:40:00,53.83,53.88,53.82,53.83,111000.0,35.5532,35.5862,35.5466,35.5532,111000.0
2010-03-25 12:50:00,53.84,53.84,53.7,53.71,76200.0,35.5598,35.5598,35.4673,35.4739,76200.0
2010-03-25 13:00:00,53.71,53.81,53.65,53.81,55700.0,35.4739,35.54,35.4343,35.54,55700.0
2010-03-25 13:10:00,53.82,53.88,53.8,53.88,35700.0,35.5466,35.5862,35.5334,35.5862,35700.0
2010-03-25 13:20:00,53.89,53.95,53.83,53.83,84300.0,35.5928,35.6324,35.5532,35.5532,84300.0
2010-03-25 13:30:00,53.83,53.85,53.75,53.8,53700.0,35.5532,35.5664,35.5003,35.5334,53700.0
2010-03-25 13:40:00,53.81,53.83,53.74,53.76,36900.0,35.54,35.5532,35.4937,35.5069,36900.0
2010-03-25 13:50:00,53.76,53.81,53.64,53.72,119000.0,35.5069,35.54,35.4277,35.4805,119000.0
2010-03-25 14:00:00,53.71,53.82,53.7,53.74,58200.0,35.4739,35.5466,35.4673,35.4937,58200.0
2010-03-25 14:10:00,53.74,53.78,53.7,53.78,33000.0,35.4937,35.5202,35.4673,35.5202,33000.0
2010-03-25 14:20:00,53.78,53.78,53.63,53.65,44600.0,35.5202,35.5202,35.4211,35.4343,44600.0
2010-03-25 14:30:00,53.65,53.71,53.62,53.68,28600.0,35.4343,35.4739,35.4145,35.4541,28600.0
2010-03-25 14:40:00,53.68,53.69,53.63,53.63,40400.0,35.4541,35.4607,35.4211,35.4211,40400.0
2010-03-25 14:50:00,53.63,53.7,53.6,53.68,44500.0,35.4211,35.4673,35.4013,35.4541,44500.0
2010-03-25 15:00:00,53.69,53.79,53.68,53.77,54600.0,35.4607,35.5268,35.4541,35.5135,54600.0
2010-03-25 15:10:00,53.78,53.83,53.73,53.77,67200.0,35.5202,35.5532,35.4871,35.5135,67200.0
2010-03-25 15:20:00,53.77,53.81,53.71,53.71,78800.0,35.5135,35.54,35.4739,35.4739,78800.0
2010-03-25 15:30:00,53.7,53.71,53.55,53.61,168000.0,35.4673,35.4739,35.3682,35.4079,168000.0
2010-03-25 15:40:00,53.61,53.65,53.5,53.5,186000.0,35.4079,35.4343,35.3352,35.3352,186000.0
2010-03-25 15:50:00,53.5,53.54,53.38,53.45,286700.0,35.3352,35.3616,35.256,35.3022,286700.0
2010-03-26 09:30:00,53.7,53.84,53.66,53.74,142200.0,35.4673,35.5598,35.4409,35.4937,142200.0
2010-03-26 09:40:00,53.72,53.8,53.66,53.7,98100.0,35.4805,35.5334,35.4409,35.4673,98100.0
2010-03-26 09:50:00,53.71,53.82,53.68,53.82,82200.0,35.4739,35.5466,35.4541,35.5466,82200.0
2010-03-26 10:00:00,53.82,53.94,53.82,53.89,112900.0,35.5466,35.6258,35.5466,35.5928,112900.0
2010-03-26 10:10:00,53.89,53.96,53.87,53.95,50800.0,35.5928,35.639,35.5796,35.6324,50800.0
2010-03-26 10:20:00,53.95,54.13,53.94,54.13,165400.0,35.6324,35.7513,35.6258,35.7513,165400.0
2010-03-26 10:30:00,54.13,54.19,54.0,54.07,80600.0,35.7513,35.7909,35.6655,35.7117,80600.0
2010-03-26 10:40:00,54.06,54.07,53.99,54.04,79100.0,35.7051,35.7117,35.6589,35.6919,79100.0
2010-03-26 10:50:00,54.04,54.1,53.92,53.94,135500.0,35.6919,35.7315,35.6126,35.6258,135500.0
2010-03-26 11:00:00,53.94,53.99,53.91,53.93,60700.0,35.6258,35.6589,35.606,35.6192,60700.0
2010-03-26 11:10:00,53.93,54.03,53.91,54.0,58800.0,35.6192,35.6853,35.606,35.6655,58800.0
2010-03-26 11:20:00,54.0,54.03,53.98,54.0,66800.0,35.6655,35.6853,35.6522,35.6655,66800.0
2010-03-26 11:30:00,54.01,54.09,54.0,54.04,83200.0,35.6721,35.7249,35.6655,35.6919,83200.0
2010-03-26 11:40:00,54.04,54.1,54.04,54.08,54400.0,35.6919,35.7315,35.6919,35.7183,54400.0
2010-03-26 11:50:00,54.07,54.16,54.07,54.13,100500.0,35.7117,35.7711,35.7117,35.7513,100500.0
2010-03-26 12:00:00,54.13,54.15,54.11,54.11,52800.0,35.7513,35.7645,35.7381,35.7381,52800.0
2010-03-26 12:10:00,54.11,54.13,54.09,54.12,61400.0,35.7381,35.7513,35.7249,35.7447,61400.0
2010-03-26 12:20:00,54.12,54.13,54.04,54.05,110800.0,35.7447,35.7513,35.6919,35.6985,110800.0
2010-03-26 12:30:00,54.05,54.06,53.99,54.01,132200.0,35.6985,35.7051,35.6589,35.6721,132200.0
2010-03-26 12:40:00,54.0,54.04,54.0,54.01,38900.0,35.6655,35.6919,35.6655,35.6721,38900.0
2010-03-26 12:50:00,54.01,54.05,53.99,54.01,95700.0,35.6721,35.6985,35.6589,35.6721,95700.0
2010-03-26 13:00:00,54.0,54.03,53.94,53.96,122700.0,35.6655,35.6853,35.6258,35.639,122700.0
2010-03-26 13:10:00,53.97,54.0,53.95,53.97,59600.0,35.6456,35.6655,35.6324,35.6456,59600.0
2010-03-26 13:20:00,53.97,54.02,53.95,54.01,59200.0,35.6456,35.6787,35.6324,35.6721,59200.0
2010-03-26 13:30:00,54.01,54.08,54.0,54.06,65100.0,35.6721,35.7183,35.6655,35.7051,65100.0
2010-03-26 13:40:00,54.05,54.17,54.05,54.14,152700.0,35.6985,35.7777,35.6985,35.7579,152700.0
2010-03-26 13:50:00,54.14,54.15,54.1,54.12,73100.0,35.7579,35.7645,35.7315,35.7447,73100.0
2010-03-26 14:00:00,54.1,54.15,54.09,54.15,73100.0,35.7315,35.7645,35.7249,35.7645,73100.0
2010-03-26 14:10:00,54.14,54.15,54.1,54.14,60400.0,35.7579,35.7645,35.7315,35.7579,60400.0
2010-03-26 14:20:00,54.15,54.24,54.1,54.23,130500.0,35.7645,35.824,35.7315,35.8174,130500.0
2010-03-26 14:30:00,54.22,54.3,54.22,54.29,62300.0,35.8108,35.8636,35.8108,35.857,62300.0
2010-03-26 14:40:00,54.29,54.34,54.28,54.31,163200.0,35.857,35.89,35.8504,35.8702,163200.0
2010-03-26 14:50:00,54.31,54.46,54.3,54.4,192000.0,35.8702,35.9693,35.8636,35.9296,192000.0
2010-03-26 15:00:00,54.39,54.41,54.31,54.31,156000.0,35.923,35.9363,35.8702,35.8702,156000.0
2010-03-26 15:10:00,54.32,54.38,54.28,54.34,71800.0,35.8768,35.9164,35.8504,35.89,71800.0
2010-03-26 15:20:00,54.34,54.35,54.22,54.28,112700.0,35.89,35.8966,35.8108,35.8504,112700.0
2010-03-26 15:30:00,54.27,54.4,54.25,54.4,236900.0,35.8438,35.9296,35.8306,35.9296,236900.0
2010-03-26 15:40:00,54.39,54.4,54.3,54.34,189200.0,35.923,35.9296,35.8636,35.89,189200.0
2010-03-26 15:50:00,54.34,54.4,54.31,54.37,493900.0,35.89,35.9296,35.8702,35.9098,493900.0
2010-03-29 09:30:00,54.53,54.73,54.48,54.49,199100.0,36.0155,36.1476,35.9825,35.9891,199100.0
2010-03-29 09:40:00,54.49,54.52,54.38,54.43,86700.0,35.9891,36.0089,35.9164,35.9495,86700.0
2010-03-29 09:50:00,54.43,54.44,54.09,54.15,196200.0,35.9495,35.9561,35.7249,35.7645,196200.0
2010-03-29 10:00:00,54.15,54.17,54.07,54.09,190000.0,35.7645,35.7777,35.7117,35.7249,190000.0
2010-03-29 10:10:00,54.1,54.15,54.0,54.0,184400.0,35.7315,35.7645,35.6655,35.6655,184400.0
2010-03-29 10:20:00,54.02,54.02,53.86,53.92,159400.0,35.6787,35.6787,35.573,35.6126,159400.0
2010-03-29 10:30:00,53.92,54.06,53.86,54.04,185000.0,35.6126,35.7051,35.573,35.6919,185000.0
2010-03-29 10:40:00,54.05,54.08,53.95,53.98,51500.0,35.6985,35.7183,35.6324,35.6522,51500.0
2010-03-29 10:50:00,54.0,54.0,53.86,53.96,54600.0,35.6655,35.6655,35.573,35.639,54600.0
2010-03-29 11:00:00,53.97,54.0,53.93,53.94,49500.0,35.6456,35.6655,35.6192,35.6258,49500.0
2010-03-29 11:10:00,53.95,53.98,53.91,53.91,33200.0,35.6324,35.6522,35.606,35.606,33200.0
2010-03-29 11:20:00,53.91,54.05,53.89,54.01,57600.0,35.606,35.6985,35.5928,35.6721,57600.0
2010-03-29 11:30:00,54.01,54.02,53.89,53.97,52000.0,35.6721,35.6787,35.5928,35.6456,52000.0
2010-03-29 11:40:00,53.95,53.96,53.86,53.89,122600.0,35.6324,35.639,35.573,35.5928,122600.0
2010-03-29 11:50:00,53.88,53.93,53.85,53.9,34700.0,35.5862,35.6192,35.5664,35.5994,34700.0
2010-03-29 12:00:00,53.9,54.0,53.88,53.99,115300.0,35.5994,35.6655,35.5862,35.6589,115300.0
2010-03-29 12:10:00,53.99,54.05,53.98,53.99,41900.0,35.6589,35.6985,35.6522,35.6589,41900.0
2010-03-29 12:20:00,53.99,54.04,53.95,54.04,42200.0,35.6589,35.6919,35.6324,35.6919,42200.0
2010-03-29 12:30:00,54.04,54.05,53.95,53.97,58100.0,35.6919,35.6985,35.6324,35.6456,58100.0
2010-03-29 12:40:00,53.96,53.98,53.92,53.95,48100.0,35.639,35.6522,35.6126,35.6324,48100.0
2010-03-29 12:50:00,53.96,53.96,53.83,53.86,48900.0,35.639,35.639,35.5532,35.573,48900.0
2010-03-29 13:00:00,53.86,53.91,53.84,53.85,53900.0,35.573,35.606,35.5598,35.5664,53900.0
2010-03-29 13:10:00,53.85,53.91,53.85,53.9,50200.0,35.5664,35.606,35.5664,35.5994,50200.0
2010-03-29 13:20:00,53.9,53.96,53.86,53.89,38600.0,35.5994,35.639,35.573,35.5928,38600.0
2010-03-29 13:30:00,53.9,53.96,53.86,53.88,38900.0,35.5994,35.639,35.573,35.5862,38900.0
2010-03-29 13:40:00,53.88,53.92,53.84,53.9,43400.0,35.5862,35.6126,35.5598,35.5994,43400.0
2010-03-29 13:50:00,53.9,53.97,53.89,53.93,45300.0,35.5994,35.6456,35.5928,35.6192,45300.0
2010-03-29 14:00:00,53.92,53.94,53.88,53.89,30600.0,35.6126,35.6258,35.5862,35.5928,30600.0
2010-03-29 14:10:00,53.89,53.92,53.87,53.91,35500.0,35.5928,35.6126,35.5796,35.606,35500.0
2010-03-29 14:20:00,53.9,53.9,53.8,53.85,60600.0,35.5994,35.5994,35.5334,35.5664,60600.0
2010-03-29 14:30:00,53.85,53.92,53.84,53.87,45900.0,35.5664,35.6126,35.5598,35.5796,45900.0
2010-03-29 14:40:00,53.89,53.89,53.8,53.85,48500.0,35.5928,35.5928,35.5334,35.5664,48500.0
2010-03-29 14:50:00,53.85,53.87,53.81,53.84,46000.0,35.5664,35.5796,35.54,35.5598,46000.0
2010-03-29 15:00:00,53.85,53.9,53.82,53.86,56500.0,35.5664,35.5994,35.5466,35.573,56500.0
2010-03-29 15:10:00,53.86,53.88,53.83,53.87,47900.0,35.573,35.5862,35.5532,35.5796,47900.0
2010-03-29 15:20:00,53.87,53.9,53.82,53.83,82700.0,35.5796,35.5994,35.5466,35.5532,82700.0
2010-03-29 15:30:00,53.82,53.88,53.81,53.87,104700.0,35.5466,35.5862,35.54,35.5796,104700.0
2010-03-29 15:40:00,53.88,53.94,53.85,53.86,178000.0,35.5862,35.6258,35.5664,35.573,178000.0
2010-03-29 15:50:00,53.86,53.96,53.86,53.95,382500.0,35.573,35.639,35.573,35.6324,382500.0
2010-03-30 09:30:00,53.95,54.17,53.95,54.08,88900.0,35.6324,35.7777,35.6324,35.7183,88900.0
2010-03-30 09:40:00,54.09,54.13,54.01,54.1,57800.0,35.7249,35.7513,35.6721,35.7315,57800.0
2010-03-30 09:50:00,54.09,54.32,54.07,54.17,57800.0,35.7249,35.8768,35.7117,35.7777,57800.0
2010-03-30 10:00:00,54.18,54.23,54.02,54.04,92300.0,35.7843,35.8174,35.6787,35.6919,92300.0
2010-03-30 10:10:00,54.04,54.04,53.84,53.86,123300.0,35.6919,35.6919,35.5598,35.573,123300.0
2010-03-30 10:20:00,53.86,53.93,53.79,53.88,75300.0,35.573,35.6192,35.5268,35.5862,75300.0
2010-03-30 10:30:00,53.88,54.0,53.88,53.95,53500.0,35.5862,35.6655,35.5862,35.6324,53500.0
2010-03-30 10:40:00,53.95,54.0,53.9,53.94,51800.0,35.6324,35.6655,35.5994,35.6258,51800.0
2010-03-30 10:50:00,53.94,54.0,53.89,53.89,45200.0,35.6258,35.6655,35.5928,35.5928,45200.0
2010-03-30 11:00:00,53.9,53.9,53.69,53.75,150300.0,35.5994,35.5994,35.4607,35.5003,150300.0
2010-03-30 11:10:00,53.74,53.74,53.54,53.55,117700.0,35.4937,35.4937,35.3616,35.3682,117700.0
2010-03-30 11:20:00,53.56,53.6,53.42,53.59,95400.0,35.3748,35.4013,35.2824,35.3947,95400.0
2010-03-30 11:30:00,53.6,53.64,53.53,53.64,37700.0,35.4013,35.4277,35.355,35.4277,37700.0
2010-03-30 11:40:00,53.64,53.72,53.64,53.7,36600.0,35.4277,35.4805,35.4277,35.4673,36600.0
2010-03-30 11:50:00,53.7,53.7,53.65,53.68,24800.0,35.4673,35.4673,35.4343,35.4541,24800.0
2010-03-30 12:00:00,53.7,53.72,53.67,53.69,67800.0,35.4673,35.4805,35.4475,35.4607,67800.0
2010-03-30 12:10:00,53.69,53.69,53.66,53.68,34000.0,35.4607,35.4607,35.4409,35.4541,34000.0
2010-03-30 12:20:00,53.69,53.71,53.68,53.7,81700.0,35.4607,35.4739,35.4541,35.4673,81700.0
2010-03-30 12:30:00,53.71,53.74,53.67,53.68,60900.0,35.4739,35.4937,35.4475,35.4541,60900.0
2010-03-30 12:40:00,53.68,53.72,53.67,53.69,21700.0,35.4541,35.4805,35.4475,35.4607,21700.0
2010-03-30 12:50:00,53.68,53.72,53.66,53.66,46200.0,35.4541,35.4805,35.4409,35.4409,46200.0
2010-03-30 13:00:00,53.66,53.67,53.6,53.67,23300.0,35.4409,35.4475,35.4013,35.4475,23300.0
2010-03-30 13:10:00,53.67,53.7,53.62,53.63,23800.0,35.4475,35.4673,35.4145,35.4211,23800.0
2010-03-30 13:20:00,53.63,53.64,53.58,53.61,30600.0,35.4211,35.4277,35.3881,35.4079,30600.0
2010-03-30 13:30:00,53.6,53.68,53.6,53.64,31100.0,35.4013,35.4541,35.4013,35.4277,31100.0
2010-03-30 13:40:00,53.64,53.67,53.6,53.64,37200.0,35.4277,35.4475,35.4013,35.4277,37200.0
2010-03-30 13:50:00,53.64,53.71,53.64,53.67,25300.0,35.4277,35.4739,35.4277,35.4475,25300.0
2010-03-30 14:00:00,53.67,53.71,53.65,53.69,36400.0,35.4475,35.4739,35.4343,35.4607,36400.0
2010-03-30 14:10:00,53.69,53.71,53.63,53.66,90200.0,35.4607,35.4739,35.4211,35.4409,90200.0
2010-03-30 14:20:00,53.65,53.71,53.65,53.69,76500.0,35.4343,35.4739,35.4343,35.4607,76500.0
2010-03-30 14:30:00,53.69,53.71,53.68,53.68,89600.0,35.4607,35.4739,35.4541,35.4541,89600.0
2010-03-30 14:40:00,53.68,53.78,53.68,53.75,104400.0,35.4541,35.5202,35.4541,35.5003,104400.0
2010-03-30 14:50:00,53.76,53.78,53.7,53.7,197500.0,35.5069,35.5202,35.4673,35.4673,197500.0
2010-03-30 15:00:00,53.71,53.74,53.7,53.73,62100.0,35.4739,35.4937,35.4673,35.4871,62100.0
2010-03-30 15:10:00,53.73,53.82,53.72,53.76,80300.0,35.4871,35.5466,35.4805,35.5069,80300.0
2010-03-30 15:20:00,53.76,53.76,53.68,53.73,63100.0,35.5069,35.5069,35.4541,35.4871,63100.0
2010-03-30 15:30:00,53.73,53.82,53.73,53.77,80900.0,35.4871,35.5466,35.4871,35.5135,80900.0
2010-03-30 15:40:00,53.77,53.82,53.72,53.72,160400.0,35.5135,35.5466,35.4805,35.4805,160400.0
2010-03-30 15:50:00,53.72,53.73,53.69,53.72,184400.0,35.4805,35.4871,35.4607,35.4805,184400.0
2010-03-31 09:30:00,53.51,53.67,53.42,53.42,135400.0,35.3418,35.4475,35.2824,35.2824,135400.0
2010-03-31 09:40:00,53.41,53.44,52.94,52.94,185500.0,35.2758,35.2956,34.9654,34.9654,185500.0
2010-03-31 09:50:00,52.96,53.08,52.87,52.91,149500.0,34.9786,35.0578,34.9191,34.9455,149500.0
2010-03-31 10:00:00,52.91,53.06,52.9,53.03,87000.0,34.9455,35.0446,34.9389,35.0248,87000.0
2010-03-31 10:10:00,53.02,53.06,52.82,52.99,98900.0,35.0182,35.0446,34.8861,34.9984,98900.0
2010-03-31 10:20:00,53.0,53.12,52.98,52.99,95300.0,35.005,35.0842,34.9918,34.9984,95300.0
2010-03-31 10:30:00,52.98,53.11,52.98,53.02,150700.0,34.9918,35.0776,34.9918,35.0182,150700.0
2010-03-31 10:40:00,53.02,53.05,52.92,53.01,64500.0,35.0182,35.038,34.9521,35.0116,64500.0
2010-03-31 10:50:00,53.02,53.11,52.98,53.11,44800.0,35.0182,35.0776,34.9918,35.0776,44800.0
2010-03-31 11:00:00,53.11,53.11,53.02,53.09,36100.0,35.0776,35.0776,35.0182,35.0644,36100.0
2010-03-31 11:10:00,53.09,53.09,52.97,53.01,55000.0,35.0644,35.0644,34.9852,35.0116,55000.0
2010-03-31 11:20:00,53.01,53.06,52.98,53.05,68200.0,35.0116,35.0446,34.9918,35.038,68200.0
2010-03-31 11:30:00,53.04,53.12,53.04,53.04,69300.0,35.0314,35.0842,35.0314,35.0314,69300.0
2010-03-31 11:40:00,53.05,53.12,52.99,53.04,81800.0,35.038,35.0842,34.9984,35.0314,81800.0
2010-03-31 11:50:00,53.03,53.04,52.95,52.98,45800.0,35.0248,35.0314,34.972,34.9918,45800.0
2010-03-31 12:00:00,52.98,52.98,52.85,52.86,95800.0,34.9918,34.9918,34.9059,34.9125,95800.0
2010-03-31 12:10:00,52.87,52.88,52.8,52.83,105300.0,34.9191,34.9257,34.8729,34.8927,105300.0
2010-03-31 12:20:00,52.84,52.87,52.67,52.67,128100.0,34.8993,34.9191,34.787,34.787,128100.0
2010-03-31 12:30:00,52.67,52.71,52.58,52.65,163800.0,34.787,34.8134,34.7276,34.7738,163800.0
2010-03-31 12:40:00,52.66,52.67,52.59,52.65,113100.0,34.7804,34.787,34.7342,34.7738,113100.0
2010-03-31 12:50:00,52.65,52.74,52.64,52.7,48000.0,34.7738,34.8333,34.7672,34.8068,48000.0
2010-03-31 13:00:00,52.7,52.73,52.65,52.7,59000.0,34.8068,34.8267,34.7738,34.8068,59000.0
2010-03-31 13:10:00,52.69,52.69,52.55,52.58,83700.0,34.8002,34.8002,34.7078,34.7276,83700.0
2010-03-31 13:20:00,52.58,52.61,52.54,52.58,61800.0,34.7276,34.7474,34.7012,34.7276,61800.0
2010-03-31 13:30:00,52.58,52.63,52.56,52.57,92400.0,34.7276,34.7606,34.7144,34.721,92400.0
2010-03-31 13:40:00,52.58,52.62,52.56,52.58,76900.0,34.7276,34.754,34.7144,34.7276,76900.0
2010-03-31 13:50:00,52.58,52.6,52.53,52.6,73800.0,34.7276,34.7408,34.6946,34.7408,73800.0
2010-03-31 14:00:00,52.6,52.61,52.59,52.6,56200.0,34.7408,34.7474,34.7342,34.7408,56200.0
2010-03-31 14:10:00,52.59,52.6,52.56,52.58,57900.0,34.7342,34.7408,34.7144,34.7276,57900.0
2010-03-31 14:20:00,52.58,52.59,52.51,52.51,158900.0,34.7276,34.7342,34.6814,34.6814,158900.0
2010-03-31 14:30:00,52.52,52.53,52.43,52.49,251500.0,34.688,34.6946,34.6285,34.6681,251500.0
2010-03-31 14:40:00,52.49,52.51,52.35,52.35,241700.0,34.6681,34.6814,34.5757,34.5757,241700.0
2010-03-31 14:50:00,52.35,52.37,52.24,52.31,187400.0,34.5757,34.5889,34.503,34.5493,187400.0
2010-03-31 15:00:00,52.32,52.44,52.32,52.37,144300.0,34.5559,34.6351,34.5559,34.5889,144300.0
2010-03-31 15:10:00,52.37,52.38,52.29,52.34,188700.0,34.5889,34.5955,34.5361,34.5691,188700.0
2010-03-31 15:20:00,52.33,52.42,52.28,52.41,170200.0,34.5625,34.6219,34.5294,34.6153,170200.0
2010-03-31 15:30:00,52.41,52.58,52.4,52.58,278800.0,34.6153,34.7276,34.6087,34.7276,278800.0
2010-03-31 15:40:00,52.58,52.62,52.48,52.49,300700.0,34.7276,34.754,34.6615,34.6681,300700.0
2010-03-31 15:50:00,52.49,52.6,52.46,52.59,603900.0,34.6681,34.7408,34.6483,34.7342,603900.0
2010-04-01 09:30:00,52.76,53.01,52.7,52.92,212600.0,34.8465,35.0116,34.8068,34.9521,212600.0
2010-04-01 09:40:00,52.92,52.94,52.75,52.78,114500.0,34.9521,34.9654,34.8399,34.8597,114500.0
2010-04-01 09:50:00,52.78,52.81,52.65,52.78,99200.0,34.8597,34.8795,34.7738,34.8597,99200.0
2010-04-01 10:00:00,52.77,52.9,52.69,52.7,129300.0,34.8531,34.9389,34.8002,34.8068,129300.0
2010-04-01 10:10:00,52.7,52.76,52.69,52.74,106900.0,34.8068,34.8465,34.8002,34.8333,106900.0
2010-04-01 10:20:00,52.76,52.91,52.75,52.9,79400.0,34.8465,34.9455,34.8399,34.9389,79400.0
2010-04-01 10:30:00,52.91,52.94,52.85,52.89,74600.0,34.9455,34.9654,34.9059,34.9323,74600.0
2010-04-01 10:40:00,52.88,52.97,52.82,52.87,69800.0,34.9257,34.9852,34.8861,34.9191,69800.0
2010-04-01 10:50:00,52.86,52.91,52.8,52.86,62700.0,34.9125,34.9455,34.8729,34.9125,62700.0
2010-04-01 11:00:00,52.85,52.92,52.83,52.83,66800.0,34.9059,34.9521,34.8927,34.8927,66800.0
2010-04-01 11:10:00,52.84,52.91,52.78,52.78,92200.0,34.8993,34.9455,34.8597,34.8597,92200.0
2010-04-01 11:20:00,52.78,52.8,52.74,52.79,69200.0,34.8597,34.8729,34.8333,34.8663,69200.0
2010-04-01 11:30:00,52.79,52.9,52.78,52.9,53900.0,34.8663,34.9389,34.8597,34.9389,53900.0
2010-04-01 11:40:00,52.9,52.92,52.87,52.9,55700.0,34.9389,34.9521,34.9191,34.9389,55700.0
2010-04-01 11:50:00,52.9,52.92,52.87,52.88,67800.0,34.9389,34.9521,34.9191,34.9257,67800.0
2010-04-01 12:00:00,52.88,52.91,52.87,52.89,44200.0,34.9257,34.9455,34.9191,34.9323,44200.0
2010-04-01 12:10:00,52.9,52.91,52.87,52.88,44400.0,34.9389,34.9455,34.9191,34.9257,44400.0
2010-04-01 12:20:00,52.88,52.91,52.86,52.89,48200.0,34.9257,34.9455,34.9125,34.9323,48200.0
2010-04-01 12:30:00,52.88,52.92,52.87,52.9,62000.0,34.9257,34.9521,34.9191,34.9389,62000.0
2010-04-01 12:40:00,52.91,52.97,52.88,52.97,114900.0,34.9455,34.9852,34.9257,34.9852,114900.0
2010-04-01 12:50:00,52.97,53.0,52.96,52.99,101000.0,34.9852,35.005,34.9786,34.9984,101000.0
2010-04-01 13:00:00,52.99,53.0,52.94,52.99,85000.0,34.9984,35.005,34.9654,34.9984,85000.0
2010-04-01 13:10:00,53.0,53.05,52.97,53.02,150600.0,35.005,35.038,34.9852,35.0182,150600.0
2010-04-01 13:20:00,53.03,53.14,53.02,53.12,193300.0,35.0248,35.0975,35.0182,35.0842,193300.0
2010-04-01 13:30:00,53.12,53.12,53.01,53.01,101200.0,35.0842,35.0842,35.0116,35.0116,101200.0
2010-04-01 13:40:00,53.01,53.02,52.85,52.89,71500.0,35.0116,35.0182,34.9059,34.9323,71500.0
2010-04-01 13:50:00,52.89,52.92,52.81,52.85,85500.0,34.9323,34.9521,34.8795,34.9059,85500.0
2010-04-01 14:00:00,52.85,52.9,52.8,52.87,58600.0,34.9059,34.9389,34.8729,34.9191,58600.0
2010-04-01 14:10:00,52.86,53.01,52.85,52.96,135300.0,34.9125,35.0116,34.9059,34.9786,135300.0
2010-04-01 14:20:00,52.95,52.99,52.91,52.95,117300.0,34.972,34.9984,34.9455,34.972,117300.0
2010-04-01 14:30:00,52.94,52.98,52.94,52.96,185600.0,34.9654,34.9918,34.9654,34.9786,185600.0
2010-04-01 14:40:00,52.95,52.96,52.89,52.91,237700.0,34.972,34.9786,34.9323,34.9455,237700.0
2010-04-01 14:50:00,52.91,53.0,52.9,52.96,184600.0,34.9455,35.005,34.9389,34.9786,184600.0
2010-04-01 15:00:00,52.96,53.0,52.95,52.99,166500.0,34.9786,35.005,34.972,34.9984,166500.0
2010-04-01 15:10:00,52.99,53.01,52.95,52.95,160900.0,34.9984,35.0116,34.972,34.972,160900.0
2010-04-01 15:20:00,52.95,53.0,52.95,52.98,175300.0,34.972,35.005,34.972,34.9918,175300.0
2010-04-01 15:30:00,52.97,53.06,52.97,53.02,273500.0,34.9852,35.0446,34.9852,35.0182,273500.0
2010-04-01 15:40:00,53.03,53.08,53.02,53.03,338300.0,35.0248,35.0578,35.0182,35.0248,338300.0
2010-04-01 15:50:00,53.03,53.1,53.01,53.09,360200.0,35.0248,35.071,35.0116,35.0644,360200.0
2010-04-05 09:30:00,53.29,53.46,52.78,52.81,189300.0,35.1965,35.3088,34.8597,34.8795,189300.0
2010-04-05 09:40:00,52.81,52.9,52.67,52.86,167400.0,34.8795,34.9389,34.787,34.9125,167400.0
2010-04-05 09:50:00,52.84,53.1,52.84,53.09,59100.0,34.8993,35.071,34.8993,35.0644,59100.0
2010-04-05 10:00:00,53.1,53.28,53.05,53.25,87500.0,35.071,35.1899,35.038,35.1701,87500.0
2010-04-05 10:10:00,53.27,53.47,53.24,53.36,96600.0,35.1833,35.3154,35.1635,35.2428,96600.0
2010-04-05 10:20:00,53.37,53.59,53.35,53.43,102300.0,35.2494,35.3947,35.2362,35.289,102300.0
2010-04-05 10:30:00,53.43,53.54,53.3,53.5,91100.0,35.289,35.3616,35.2031,35.3352,91100.0
2010-04-05 10:40:00,53.5,53.67,53.5,53.62,70700.0,35.3352,35.4475,35.3352,35.4145,70700.0
2010-04-05 10:50:00,53.61,53.65,53.56,53.63,72200.0,35.4079,35.4343,35.3748,35.4211,72200.0
2010-04-05 11:00:00,53.63,53.69,53.6,53.66,78400.0,35.4211,35.4607,35.4013,35.4409,78400.0
2010-04-05 11:10:00,53.65,53.74,53.62,53.62,44900.0,35.4343,35.4937,35.4145,35.4145,44900.0
2010-04-05 11:20:00,53.63,53.72,53.62,53.72,33900.0,35.4211,35.4805,35.4145,35.4805,33900.0
2010-04-05 11:30:00,53.72,53.73,53.53,53.54,65100.0,35.4805,35.4871,35.355,35.3616,65100.0
2010-04-05 11:40:00,53.54,53.66,53.53,53.66,48800.0,35.3616,35.4409,35.355,35.4409,48800.0
2010-04-05 11:50:00,53.66,53.73,53.66,53.73,50300.0,35.4409,35.4871,35.4409,35.4871,50300.0
2010-04-05 12:00:00,53.72,53.73,53.59,53.6,54900.0,35.4805,35.4871,35.3947,35.4013,54900.0
2010-04-05 12:10:00,53.6,53.64,53.54,53.54,43300.0,35.4013,35.4277,35.3616,35.3616,43300.0
2010-04-05 12:20:00,53.54,53.6,53.52,53.58,84500.0,35.3616,35.4013,35.3484,35.3881,84500.0
2010-04-05 12:30:00,53.57,53.61,53.48,53.49,48900.0,35.3815,35.4079,35.322,35.3286,48900.0
2010-04-05 12:40:00,53.48,53.52,53.46,53.47,37400.0,35.322,35.3484,35.3088,35.3154,37400.0
2010-04-05 12:50:00,53.47,53.58,53.47,53.51,48900.0,35.3154,35.3881,35.3154,35.3418,48900.0
2010-04-05 13:00:00,53.51,53.52,53.45,53.47,48800.0,35.3418,35.3484,35.3022,35.3154,48800.0
2010-04-05 13:10:00,53.46,53.57,53.46,53.56,26000.0,35.3088,35.3815,35.3088,35.3748,26000.0
2010-04-05 13:20:00,53.56,53.61,53.55,53.61,34000.0,35.3748,35.4079,35.3682,35.4079,34000.0
2010-04-05 13:30:00,53.6,53.62,53.5,53.5,43100.0,35.4013,35.4145,35.3352,35.3352,43100.0
2010-04-05 13:40:00,53.51,53.52,53.42,53.45,65800.0,35.3418,35.3484,35.2824,35.3022,65800.0
2010-04-05 13:50:00,53.46,53.56,53.45,53.53,50500.0,35.3088,35.3748,35.3022,35.355,50500.0
2010-04-05 14:00:00,53.55,53.57,53.51,53.56,57000.0,35.3682,35.3815,35.3418,35.3748,57000.0
2010-04-05 14:10:00,53.56,53.58,53.5,53.56,55500.0,35.3748,35.3881,35.3352,35.3748,55500.0
2010-04-05 14:20:00,53.57,53.7,53.56,53.69,46100.0,35.3815,35.4673,35.3748,35.4607,46100.0
2010-04-05 14:30:00,53.69,53.77,53.67,53.75,180600.0,35.4607,35.5135,35.4475,35.5003,180600.0
2010-04-05 14:40:00,53.75,53.88,53.75,53.87,136000.0,35.5003,35.5862,35.5003,35.5796,136000.0
2010-04-05 14:50:00,53.86,53.87,53.76,53.84,278600.0,35.573,35.5796,35.5069,35.5598,278600.0
2010-04-05 15:00:00,53.84,53.87,53.77,53.78,105900.0,35.5598,35.5796,35.5135,35.5202,105900.0
2010-04-05 15:10:00,53.77,53.87,53.77,53.84,134500.0,35.5135,35.5796,35.5135,35.5598,134500.0
2010-04-05 15:20:00,53.84,53.96,53.84,53.89,105700.0,35.5598,35.639,35.5598,35.5928,105700.0
2010-04-05 15:30:00,53.89,53.89,53.76,53.76,145700.0,35.5928,35.5928,35.5069,35.5069,145700.0
2010-04-05 15:40:00,53.77,53.81,53.72,53.77,240800.0,35.5135,35.54,35.4805,35.5135,240800.0
2010-04-05 15:50:00,53.76,53.82,53.69,53.76,543000.0,35.5069,35.5466,35.4607,35.5069,543000.0
2010-04-06 09:30:00,53.61,53.74,53.54,53.64,125500.0,35.4079,35.4937,35.3616,35.4277,125500.0
2010-04-06 09:40:00,53.64,53.79,53.52,53.77,92900.0,35.4277,35.5268,35.3484,35.5135,92900.0
2010-04-06 09:50:00,53.77,53.98,53.77,53.98,135800.0,35.5135,35.6522,35.5135,35.6522,135800.0
2010-04-06 10:00:00,53.97,54.0,53.96,53.97,122100.0,35.6456,35.6655,35.639,35.6456,122100.0
2010-04-06 10:10:00,53.98,53.99,53.76,53.76,123200.0,35.6522,35.6589,35.5069,35.5069,123200.0
2010-04-06 10:20:00,53.77,53.78,53.65,53.7,82900.0,35.5135,35.5202,35.4343,35.4673,82900.0
2010-04-06 10:30:00,53.7,53.75,53.57,53.57,72400.0,35.4673,35.5003,35.3815,35.3815,72400.0
2010-04-06 10:40:00,53.58,53.63,53.54,53.54,108600.0,35.3881,35.4211,35.3616,35.3616,108600.0
2010-04-06 10:50:00,53.55,53.57,53.47,53.54,108500.0,35.3682,35.3815,35.3154,35.3616,108500.0
2010-04-06 11:00:00,53.54,53.59,53.49,53.51,85400.0,35.3616,35.3947,35.3286,35.3418,85400.0
2010-04-06 11:10:00,53.51,53.59,53.51,53.59,85300.0,35.3418,35.3947,35.3418,35.3947,85300.0
2010-04-06 11:20:00,53.59,53.59,53.45,53.47,118700.0,35.3947,35.3947,35.3022,35.3154,118700.0
2010-04-06 11:30:00,53.47,53.49,53.38,53.38,79000.0,35.3154,35.3286,35.256,35.256,79000.0
2010-04-06 11:40:00,53.38,53.47,53.38,53.43,114300.0,35.256,35.3154,35.256,35.289,114300.0
2010-04-06 11:50:00,53.43,53.46,53.36,53.43,80200.0,35.289,35.3088,35.2428,35.289,80200.0
2010-04-06 12:00:00,53.43,53.47,53.37,53.45,61800.0,35.289,35.3154,35.2494,35.3022,61800.0
2010-04-06 12:10:00,53.45,53.47,53.39,53.41,73800.0,35.3022,35.3154,35.2626,35.2758,73800.0
2010-04-06 12:20:00,53.42,53.47,53.4,53.4,46500.0,35.2824,35.3154,35.2692,35.2692,46500.0
2010-04-06 12:30:00,53.4,53.42,53.35,53.4,65400.0,35.2692,35.2824,35.2362,35.2692,65400.0
2010-04-06 12:40:00,53.39,53.47,53.39,53.45,47500.0,35.2626,35.3154,35.2626,35.3022,47500.0
2010-04-06 12:50:00,53.45,53.5,53.43,53.49,47100.0,35.3022,35.3352,35.289,35.3286,47100.0
2010-04-06 13:00:00,53.5,53.6,53.5,53.58,52800.0,35.3352,35.4013,35.3352,35.3881,52800.0
2010-04-06 13:10:00,53.58,53.59,53.53,53.54,29200.0,35.3881,35.3947,35.355,35.3616,29200.0
2010-04-06 13:20:00,53.54,53.66,53.54,53.64,29100.0,35.3616,35.4409,35.3616,35.4277,29100.0
2010-04-06 13:30:00,53.64,53.65,53.56,53.61,163400.0,35.4277,35.4343,35.3748,35.4079,163400.0
2010-04-06 13:40:00,53.61,53.64,53.58,53.61,60700.0,35.4079,35.4277,35.3881,35.4079,60700.0
2010-04-06 13:50:00,53.61,53.63,53.58,53.62,64300.0,35.4079,35.4211,35.3881,35.4145,64300.0
2010-04-06 14:00:00,53.63,53.71,53.56,53.68,109700.0,35.4211,35.4739,35.3748,35.4541,109700.0
2010-04-06 14:10:00,53.69,53.92,53.68,53.92,151900.0,35.4607,35.6126,35.4541,35.6126,151900.0
2010-04-06 14:20:00,53.92,54.02,53.87,54.0,161700.0,35.6126,35.6787,35.5796,35.6655,161700.0
2010-04-06 14:30:00,54.0,54.03,53.94,53.98,138200.0,35.6655,35.6853,35.6258,35.6522,138200.0
2010-04-06 14:40:00,53.99,54.01,53.95,54.0,80600.0,35.6589,35.6721,35.6324,35.6655,80600.0
2010-04-06 14:50:00,54.01,54.02,53.95,54.02,85500.0,35.6721,35.6787,35.6324,35.6787,85500.0
2010-04-06 15:00:00,54.03,54.05,53.99,54.02,108400.0,35.6853,35.6985,35.6589,35.6787,108400.0
2010-04-06 15:10:00,54.02,54.04,53.97,53.99,75100.0,35.6787,35.6919,35.6456,35.6589,75100.0
2010-04-06 15:20:00,54.0,54.02,53.94,53.99,113900.0,35.6655,35.6787,35.6258,35.6589,113900.0
2010-04-06 15:30:00,53.99,54.03,53.98,53.99,131000.0,35.6589,35.6853,35.6522,35.6589,131000.0
2010-04-06 15:40:00,53.99,54.01,53.97,53.98,175300.0,35.6589,35.6721,35.6456,35.6522,175300.0
2010-04-06 15:50:00,53.98,54.09,53.98,54.07,596000.0,35.6522,35.7249,35.6522,35.7117,596000.0
2010-04-07 09:30:00,53.92,54.22,53.92,54.2,206200.0,35.6126,35.8108,35.6126,35.7976,206200.0
2010-04-07 09:40:00,54.2,54.33,54.15,54.26,128400.0,35.7976,35.8834,35.7645,35.8372,128400.0
2010-04-07 09:50:00,54.27,54.4,54.22,54.36,211100.0,35.8438,35.9296,35.8108,35.9032,211100.0
2010-04-07 10:00:00,54.37,54.45,54.35,54.44,166600.0,35.9098,35.9627,35.8966,35.9561,166600.0
2010-04-07 10:10:00,54.43,54.49,54.38,54.49,155700.0,35.9495,35.9891,35.9164,35.9891,155700.0
2010-04-07 10:20:00,54.48,54.51,54.35,54.4,305300.0,35.9825,36.0023,35.8966,35.9296,305300.0
2010-04-07 10:30:00,54.4,54.43,54.33,54.35,70100.0,35.9296,35.9495,35.8834,35.8966,70100.0
2010-04-07 10:40:00,54.35,54.38,54.22,54.29,218200.0,35.8966,35.9164,35.8108,35.857,218200.0
2010-04-07 10:50:00,54.3,54.32,54.18,54.22,89100.0,35.8636,35.8768,35.7843,35.8108,89100.0
2010-04-07 11:00:00,54.22,54.35,54.2,54.31,122600.0,35.8108,35.8966,35.7976,35.8702,122600.0
2010-04-07 11:10:00,54.31,54.33,54.22,54.3,90000.0,35.8702,35.8834,35.8108,35.8636,90000.0
2010-04-07 11:20:00,54.29,54.35,54.28,54.31,73000.0,35.857,35.8966,35.8504,35.8702,73000.0
2010-04-07 11:30:00,54.31,54.34,54.21,54.32,130500.0,35.8702,35.89,35.8042,35.8768,130500.0
2010-04-07 11:40:00,54.31,54.44,54.3,54.43,89000.0,35.8702,35.9561,35.8636,35.9495,89000.0
2010-04-07 11:50:00,54.44,54.46,54.35,54.38,144800.0,35.9561,35.9693,35.8966,35.9164,144800.0
2010-04-07 12:00:00,54.37,54.46,54.34,54.37,152500.0,35.9098,35.9693,35.89,35.9098,152500.0
2010-04-07 12:10:00,54.38,54.4,54.26,54.28,90400.0,35.9164,35.9296,35.8372,35.8504,90400.0
2010-04-07 12:20:00,54.27,54.36,54.21,54.21,82900.0,35.8438,35.9032,35.8042,35.8042,82900.0
2010-04-07 12:30:00,54.22,54.4,54.19,54.25,54900.0,35.8108,35.9296,35.7909,35.8306,54900.0
2010-04-07 12:40:00,54.26,54.29,54.2,54.21,42500.0,35.8372,35.857,35.7976,35.8042,42500.0
2010-04-07 12:50:00,54.22,54.27,54.2,54.27,38400.0,35.8108,35.8438,35.7976,35.8438,38400.0
2010-04-07 13:00:00,54.28,54.35,54.27,54.27,82800.0,35.8504,35.8966,35.8438,35.8438,82800.0
2010-04-07 13:10:00,54.27,54.35,54.26,54.31,71300.0,35.8438,35.8966,35.8372,35.8702,71300.0
2010-04-07 13:20:00,54.31,54.36,54.29,54.34,81200.0,35.8702,35.9032,35.857,35.89,81200.0
2010-04-07 13:30:00,54.34,54.35,54.29,54.33,63600.0,35.89,35.8966,35.857,35.8834,63600.0
2010-04-07 13:40:00,54.32,54.33,54.21,54.22,117000.0,35.8768,35.8834,35.8042,35.8108,117000.0
2010-04-07 13:50:00,54.22,54.33,54.22,54.32,105200.0,35.8108,35.8834,35.8108,35.8768,105200.0
2010-04-07 14:00:00,54.33,54.37,54.29,54.34,188600.0,35.8834,35.9098,35.857,35.89,188600.0
2010-04-07 14:10:00,54.35,54.35,54.25,54.32,150900.0,35.8966,35.8966,35.8306,35.8768,150900.0
2010-04-07 14:20:00,54.32,54.35,54.3,54.33,188500.0,35.8768,35.8966,35.8636,35.8834,188500.0
2010-04-07 14:30:00,54.32,54.33,54.09,54.25,187000.0,35.8768,35.8834,35.7249,35.8306,187000.0
2010-04-07 14:40:00,54.26,54.33,54.23,54.25,128200.0,35.8372,35.8834,35.8174,35.8306,128200.0
2010-04-07 14:50:00,54.23,54.26,54.1,54.14,121600.0,35.8174,35.8372,35.7315,35.7579,121600.0
2010-04-07 15:00:00,54.14,54.14,53.79,53.83,356800.0,35.7579,35.7579,35.5268,35.5532,356800.0
2010-04-07 15:10:00,53.83,53.9,53.72,53.89,206500.0,35.5532,35.5994,35.4805,35.5928,206500.0
2010-04-07 15:20:00,53.88,53.9,53.77,53.81,142000.0,35.5862,35.5994,35.5135,35.54,142000.0
2010-04-07 15:30:00,53.8,53.84,53.71,53.82,287200.0,35.5334,35.5598,35.4739,35.5466,287200.0
2010-04-07 15:40:00,53.83,54.01,53.81,54.01,466500.0,35.5532,35.6721,35.54,35.6721,466500.0
2010-04-07 15:50:00,54.0,54.04,53.96,54.04,427300.0,35.6655,35.6919,35.639,35.6919,427300.0
2010-04-08 09:30:00,54.81,55.18,54.26,55.12,1284200.0,36.2004,36.4448,35.8372,36.4052,1284200.0
2010-04-08 09:40:00,55.11,55.48,54.89,55.37,611600.0,36.3986,36.643,36.2533,36.5703,611600.0
2010-04-08 09:50:00,55.36,55.49,55.22,55.34,433000.0,36.5637,36.6496,36.4712,36.5505,433000.0
2010-04-08 10:00:00,55.36,55.78,55.36,55.63,534500.0,36.5637,36.8411,36.5637,36.742,534500.0
2010-04-08 10:10:00,55.63,55.77,55.56,55.64,221100.0,36.742,36.8345,36.6958,36.7486,221100.0
2010-04-08 10:20:00,55.65,55.67,55.45,55.55,346400.0,36.7552,36.7684,36.6231,36.6892,346400.0
2010-04-08 10:30:00,55.56,55.7,55.44,55.47,432900.0,36.6958,36.7883,36.6165,36.6363,432900.0
2010-04-08 10:40:00,55.46,55.47,55.19,55.22,392700.0,36.6297,36.6363,36.4514,36.4712,392700.0
2010-04-08 10:50:00,55.23,55.36,55.19,55.27,207300.0,36.4778,36.5637,36.4514,36.5043,207300.0
2010-04-08 11:00:00,55.28,55.49,55.27,55.42,168800.0,36.5109,36.6496,36.5043,36.6033,168800.0
2010-04-08 11:10:00,55.42,55.43,55.37,55.41,86200.0,36.6033,36.6099,36.5703,36.5967,86200.0
2010-04-08 11:20:00,55.41,55.58,55.41,55.42,184000.0,36.5967,36.709,36.5967,36.6033,184000.0
2010-04-08 11:30:00,55.43,55.45,55.33,55.42,278900.0,36.6099,36.6231,36.5439,36.6033,278900.0
2010-04-08 11:40:00,55.42,55.43,55.21,55.28,192400.0,36.6033,36.6099,36.4646,36.5109,192400.0
2010-04-08 11:50:00,55.27,55.28,55.12,55.15,188000.0,36.5043,36.5109,36.4052,36.425,188000.0
2010-04-08 12:00:00,55.15,55.19,55.02,55.05,202100.0,36.425,36.4514,36.3391,36.359,202100.0
2010-04-08 12:10:00,55.05,55.26,55.04,55.24,140700.0,36.359,36.4977,36.3523,36.4844,140700.0
2010-04-08 12:20:00,55.23,55.44,55.19,55.36,203900.0,36.4778,36.6165,36.4514,36.5637,203900.0
2010-04-08 12:30:00,55.35,55.58,55.32,55.55,163300.0,36.5571,36.709,36.5373,36.6892,163300.0
2010-04-08 12:40:00,55.54,55.83,55.54,55.83,201600.0,36.6826,36.8741,36.6826,36.8741,201600.0
2010-04-08 12:50:00,55.84,56.0,55.83,55.97,211100.0,36.8807,36.9864,36.8741,36.9666,211100.0
2010-04-08 13:00:00,55.97,56.18,55.93,56.14,332700.0,36.9666,37.1053,36.9402,37.0789,332700.0
2010-04-08 13:10:00,56.16,56.44,56.1,56.21,476100.0,37.0921,37.277,37.0524,37.1251,476100.0
2010-04-08 13:20:00,56.22,56.3,56.15,56.18,114600.0,37.1317,37.1845,37.0855,37.1053,114600.0
2010-04-08 13:30:00,56.17,56.34,56.15,56.28,162100.0,37.0987,37.211,37.0855,37.1713,162100.0
2010-04-08 13:40:00,56.28,56.28,56.03,56.05,176100.0,37.1713,37.1713,37.0062,37.0194,176100.0
2010-04-08 13:50:00,56.05,56.06,55.92,55.93,138200.0,37.0194,37.026,36.9336,36.9402,138200.0
2010-04-08 14:00:00,55.93,55.98,55.72,55.73,193600.0,36.9402,36.9732,36.8015,36.8081,193600.0
2010-04-08 14:10:00,55.72,55.8,55.62,55.72,238400.0,36.8015,36.8543,36.7354,36.8015,238400.0
2010-04-08 14:20:00,55.71,55.71,55.57,55.67,127000.0,36.7949,36.7949,36.7024,36.7684,127000.0
2010-04-08 14:30:00,55.67,55.8,55.64,55.79,127800.0,36.7684,36.8543,36.7486,36.8477,127800.0
2010-04-08 14:40:00,55.79,55.96,55.73,55.92,153200.0,36.8477,36.96,36.8081,36.9336,153200.0
2010-04-08 14:50:00,55.91,55.94,55.81,55.83,149000.0,36.927,36.9468,36.8609,36.8741,149000.0
2010-04-08 15:00:00,55.82,55.87,55.8,55.85,160700.0,36.8675,36.9005,36.8543,36.8873,160700.0
2010-04-08 15:10:00,55.85,55.92,55.74,55.79,185700.0,36.8873,36.9336,36.8147,36.8477,185700.0
2010-04-08 15:20:00,55.79,55.89,55.73,55.75,152600.0,36.8477,36.9137,36.8081,36.8213,152600.0
2010-04-08 15:30:00,55.76,55.77,55.63,55.77,263300.0,36.8279,36.8345,36.742,36.8345,263300.0
2010-04-08 15:40:00,55.76,55.79,55.69,55.78,302700.0,36.8279,36.8477,36.7817,36.8411,302700.0
2010-04-08 15:50:00,55.78,55.78,55.61,55.65,793400.0,36.8411,36.8411,36.7288,36.7552,793400.0
2010-04-09 09:30:00,55.93,56.01,54.79,55.04,988800.0,36.9402,36.993,36.1872,36.3523,988800.0
2010-04-09 09:40:00,55.05,55.28,55.02,55.05,475900.0,36.359,36.5109,36.3391,36.359,475900.0
2010-04-09 09:50:00,55.05,55.22,54.91,55.18,356300.0,36.359,36.4712,36.2665,36.4448,356300.0
2010-04-09 10:00:00,55.18,55.4,55.17,55.32,195100.0,36.4448,36.5901,36.4382,36.5373,195100.0
2010-04-09 10:10:00,55.32,55.68,55.25,55.64,237100.0,36.5373,36.775,36.491,36.7486,237100.0
2010-04-09 10:20:00,55.64,55.75,55.44,55.53,249500.0,36.7486,36.8213,36.6165,36.676,249500.0
2010-04-09 10:30:00,55.52,55.66,55.46,55.52,120900.0,36.6694,36.7618,36.6297,36.6694,120900.0
2010-04-09 10:40:00,55.53,55.68,55.51,55.64,139700.0,36.676,36.775,36.6628,36.7486,139700.0
2010-04-09 10:50:00,55.64,55.73,55.59,55.62,80400.0,36.7486,36.8081,36.7156,36.7354,80400.0
2010-04-09 11:00:00,55.63,55.67,55.56,55.66,115100.0,36.742,36.7684,36.6958,36.7618,115100.0
2010-04-09 11:10:00,55.67,55.77,55.63,55.63,62900.0,36.7684,36.8345,36.742,36.742,62900.0
2010-04-09 11:20:00,55.63,55.77,55.63,55.76,99300.0,36.742,36.8345,36.742,36.8279,99300.0
2010-04-09 11:30:00,55.77,55.87,55.75,55.83,110800.0,36.8345,36.9005,36.8213,36.8741,110800.0
2010-04-09 11:40:00,55.82,55.88,55.78,55.85,173900.0,36.8675,36.9071,36.8411,36.8873,173900.0
2010-04-09 11:50:00,55.86,56.08,55.84,55.99,172200.0,36.8939,37.0392,36.8807,36.9798,172200.0
2010-04-09 12:00:00,55.99,56.13,55.99,56.06,217400.0,36.9798,37.0723,36.9798,37.026,217400.0
2010-04-09 12:10:00,56.06,56.06,55.92,55.92,93200.0,37.026,37.026,36.9336,36.9336,93200.0
2010-04-09 12:20:00,55.91,55.92,55.84,55.9,148800.0,36.927,36.9336,36.8807,36.9204,148800.0
2010-04-09 12:30:00,55.9,55.91,55.79,55.79,101400.0,36.9204,36.927,36.8477,36.8477,101400.0
2010-04-09 12:40:00,55.8,55.82,55.72,55.72,58300.0,36.8543,36.8675,36.8015,36.8015,58300.0
2010-04-09 12:50:00,55.72,55.73,55.58,55.58,52900.0,36.8015,36.8081,36.709,36.709,52900.0
2010-04-09 13:00:00,55.59,55.67,55.55,55.63,83300.0,36.7156,36.7684,36.6892,36.742,83300.0
2010-04-09 13:10:00,55.64,55.66,55.58,55.63,31800.0,36.7486,36.7618,36.709,36.742,31800.0
2010-04-09 13:20:00,55.62,55.65,55.59,55.61,60100.0,36.7354,36.7552,36.7156,36.7288,60100.0
2010-04-09 13:30:00,55.61,55.76,55.61,55.73,86600.0,36.7288,36.8279,36.7288,36.8081,86600.0
2010-04-09 13:40:00,55.74,55.91,55.71,55.78,184300.0,36.8147,36.927,36.7949,36.8411,184300.0
2010-04-09 13:50:00,55.78,55.8,55.7,55.76,147600.0,36.8411,36.8543,36.7883,36.8279,147600.0
2010-04-09 14:00:00,55.76,55.76,55.62,55.73,76900.0,36.8279,36.8279,36.7354,36.8081,76900.0
2010-04-09 14:10:00,55.74,55.82,55.7,55.76,61300.0,36.8147,36.8675,36.7883,36.8279,61300.0
2010-04-09 14:20:00,55.76,55.83,55.71,55.72,54000.0,36.8279,36.8741,36.7949,36.8015,54000.0
2010-04-09 14:30:00,55.71,55.79,55.69,55.78,90800.0,36.7949,36.8477,36.7817,36.8411,90800.0
2010-04-09 14:40:00,55.78,55.81,55.72,55.78,55400.0,36.8411,36.8609,36.8015,36.8411,55400.0
2010-04-09 14:50:00,55.78,55.85,55.78,55.81,78300.0,36.8411,36.8873,36.8411,36.8609,78300.0
2010-04-09 15:00:00,55.8,55.83,55.7,55.7,76600.0,36.8543,36.8741,36.7883,36.7883,76600.0
2010-04-09 15:10:00,55.7,55.78,55.7,55.74,75200.0,36.7883,36.8411,36.7883,36.8147,75200.0
2010-04-09 15:20:00,55.74,55.79,55.69,55.78,141600.0,36.8147,36.8477,36.7817,36.8411,141600.0
2010-04-09 15:30:00,55.78,55.78,55.66,55.67,155800.0,36.8411,36.8411,36.7618,36.7684,155800.0
2010-04-09 15:40:00,55.66,55.69,55.56,55.65,360100.0,36.7618,36.7817,36.6958,36.7552,360100.0
2010-04-09 15:50:00,55.66,55.71,55.62,55.69,760000.0,36.7618,36.7949,36.7354,36.7817,760000.0
2010-04-12 09:30:00,55.88,55.88,55.51,55.62,113000.0,36.9071,36.9071,36.6628,36.7354,113000.0
2010-04-12 09:40:00,55.63,55.82,55.6,55.68,116600.0,36.742,36.8675,36.7222,36.775,116600.0
2010-04-12 09:50:00,55.66,55.73,55.61,55.65,86800.0,36.7618,36.8081,36.7288,36.7552,86800.0
2010-04-12 10:00:00,55.65,55.88,55.65,55.83,93500.0,36.7552,36.9071,36.7552,36.8741,93500.0
2010-04-12 10:10:00,55.85,55.88,55.75,55.78,103000.0,36.8873,36.9071,36.8213,36.8411,103000.0
2010-04-12 10:20:00,55.78,55.88,55.78,55.84,67400.0,36.8411,36.9071,36.8411,36.8807,67400.0
2010-04-12 10:30:00,55.84,55.84,55.75,55.78,260800.0,36.8807,36.8807,36.8213,36.8411,260800.0
2010-04-12 10:40:00,55.78,55.88,55.78,55.8,119500.0,36.8411,36.9071,36.8411,36.8543,119500.0
2010-04-12 10:50:00,55.8,55.94,55.79,55.9,107600.0,36.8543,36.9468,36.8477,36.9204,107600.0
2010-04-12 11:00:00,55.9,55.91,55.8,55.8,71900.0,36.9204,36.927,36.8543,36.8543,71900.0
2010-04-12 11:10:00,55.81,55.88,55.76,55.78,95200.0,36.8609,36.9071,36.8279,36.8411,95200.0
2010-04-12 11:20:00,55.76,55.84,55.76,55.8,55200.0,36.8279,36.8807,36.8279,36.8543,55200.0
2010-04-12 11:30:00,55.8,55.9,55.78,55.9,68600.0,36.8543,36.9204,36.8411,36.9204,68600.0
2010-04-12 11:40:00,55.9,55.91,55.86,55.87,60500.0,36.9204,36.927,36.8939,36.9005,60500.0
2010-04-12 11:50:00,55.87,55.91,55.84,55.85,103800.0,36.9005,36.927,36.8807,36.8873,103800.0
2010-04-12 12:00:00,55.86,55.92,55.86,55.9,35400.0,36.8939,36.9336,36.8939,36.9204,35400.0
2010-04-12 12:10:00,55.9,55.98,55.9,55.97,82600.0,36.9204,36.9732,36.9204,36.9666,82600.0
2010-04-12 12:20:00,55.97,55.97,55.92,55.97,66200.0,36.9666,36.9666,36.9336,36.9666,66200.0
2010-04-12 12:30:00,55.97,56.0,55.97,55.98,66600.0,36.9666,36.9864,36.9666,36.9732,66600.0
2010-04-12 12:40:00,55.98,56.01,55.96,55.99,44400.0,36.9732,36.993,36.96,36.9798,44400.0
2010-04-12 12:50:00,55.99,56.03,55.97,56.01,55900.0,36.9798,37.0062,36.9666,36.993,55900.0
2010-04-12 13:00:00,56.01,56.11,56.01,56.11,109100.0,36.993,37.0591,36.993,37.0591,109100.0
2010-04-12 13:10:00,56.11,56.12,56.05,56.09,81200.0,37.0591,37.0657,37.0194,37.0458,81200.0
2010-04-12 13:20:00,56.1,56.16,56.1,56.13,78100.0,37.0524,37.0921,37.0524,37.0723,78100.0
2010-04-12 13:30:00,56.13,56.2,56.12,56.2,92100.0,37.0723,37.1185,37.0657,37.1185,92100.0
2010-04-12 13:40:00,56.2,56.21,56.04,56.05,53200.0,37.1185,37.1251,37.0128,37.0194,53200.0
2010-04-12 13:50:00,56.05,56.12,56.02,56.03,111500.0,37.0194,37.0657,36.9996,37.0062,111500.0
2010-04-12 14:00:00,56.03,56.18,56.03,56.15,145200.0,37.0062,37.1053,37.0062,37.0855,145200.0
2010-04-12 14:10:00,56.16,56.22,56.1,56.1,57400.0,37.0921,37.1317,37.0524,37.0524,57400.0
2010-04-12 14:20:00,56.1,56.11,56.04,56.1,64100.0,37.0524,37.0591,37.0128,37.0524,64100.0
2010-04-12 14:30:00,56.1,56.1,55.97,55.97,66900.0,37.0524,37.0524,36.9666,36.9666,66900.0
2010-04-12 14:40:00,55.97,56.03,55.96,55.98,75000.0,36.9666,37.0062,36.96,36.9732,75000.0
2010-04-12 14:50:00,55.98,55.98,55.92,55.96,96500.0,36.9732,36.9732,36.9336,36.96,96500.0
2010-04-12 15:00:00,55.96,56.06,55.95,56.01,129500.0,36.96,37.026,36.9534,36.993,129500.0
2010-04-12 15:10:00,56.02,56.06,55.99,56.01,104100.0,36.9996,37.026,36.9798,36.993,104100.0
2010-04-12 15:20:00,56.02,56.05,56.0,56.0,139200.0,36.9996,37.0194,36.9864,36.9864,139200.0
2010-04-12 15:30:00,56.0,56.03,55.99,56.03,141900.0,36.9864,37.0062,36.9798,37.0062,141900.0
2010-04-12 15:40:00,56.03,56.03,55.96,55.99,343300.0,37.0062,37.0062,36.96,36.9798,343300.0
2010-04-12 15:50:00,56.0,56.03,55.96,56.0,389300.0,36.9864,37.0062,36.96,36.9864,389300.0
2010-04-13 09:30:00,55.96,56.16,55.87,56.02,129400.0,36.96,37.0921,36.9005,36.9996,129400.0
2010-04-13 09:40:00,56.03,56.07,55.95,56.06,113100.0,37.0062,37.0326,36.9534,37.026,113100.0
2010-04-13 09:50:00,56.07,56.14,55.98,55.99,110100.0,37.0326,37.0789,36.9732,36.9798,110100.0
2010-04-13 10:00:00,55.99,55.99,55.93,55.97,241000.0,36.9798,36.9798,36.9402,36.9666,241000.0
2010-04-13 10:10:00,55.98,56.06,55.97,56.01,139500.0,36.9732,37.026,36.9666,36.993,139500.0
2010-04-13 10:20:00,56.0,56.03,55.99,56.01,133700.0,36.9864,37.0062,36.9798,36.993,133700.0
2010-04-13 10:30:00,56.01,56.08,55.97,56.01,207100.0,36.993,37.0392,36.9666,36.993,207100.0
2010-04-13 10:40:00,56.0,56.02,56.0,56.01,87300.0,36.9864,36.9996,36.9864,36.993,87300.0
2010-04-13 10:50:00,56.01,56.02,55.98,56.01,189000.0,36.993,36.9996,36.9732,36.993,189000.0
2010-04-13 11:00:00,56.01,56.01,55.98,56.0,119000.0,36.993,36.993,36.9732,36.9864,119000.0
2010-04-13 11:10:00,56.0,56.15,55.97,56.15,184400.0,36.9864,37.0855,36.9666,37.0855,184400.0
2010-04-13 11:20:00,56.15,56.18,56.06,56.07,95200.0,37.0855,37.1053,37.026,37.0326,95200.0
2010-04-13 11:30:00,56.07,56.1,55.98,56.0,70900.0,37.0326,37.0524,36.9732,36.9864,70900.0
2010-04-13 11:40:00,56.0,56.07,55.99,56.07,59800.0,36.9864,37.0326,36.9798,37.0326,59800.0
2010-04-13 11:50:00,56.06,56.08,56.02,56.06,55300.0,37.026,37.0392,36.9996,37.026,55300.0
2010-04-13 12:00:00,56.05,56.07,56.0,56.01,140400.0,37.0194,37.0326,36.9864,36.993,140400.0
2010-04-13 12:10:00,56.02,56.24,56.01,56.24,85700.0,36.9996,37.1449,36.993,37.1449,85700.0
2010-04-13 12:20:00,56.23,56.39,56.16,56.35,121100.0,37.1383,37.244,37.0921,37.2176,121100.0
2010-04-13 12:30:00,56.35,56.37,56.23,56.24,87000.0,37.2176,37.2308,37.1383,37.1449,87000.0
2010-04-13 12:40:00,56.24,56.28,56.23,56.25,110500.0,37.1449,37.1713,37.1383,37.1515,110500.0
2010-04-13 12:50:00,56.25,56.36,56.2,56.31,98700.0,37.1515,37.2242,37.1185,37.1911,98700.0
2010-04-13 13:00:00,56.3,56.34,56.27,56.32,74500.0,37.1845,37.211,37.1647,37.1978,74500.0
2010-04-13 13:10:00,56.32,56.38,56.31,56.36,377600.0,37.1978,37.2374,37.1911,37.2242,377600.0
2010-04-13 13:20:00,56.37,56.42,56.35,56.4,141100.0,37.2308,37.2638,37.2176,37.2506,141100.0
2010-04-13 13:30:00,56.41,56.45,56.4,56.41,103100.0,37.2572,37.2836,37.2506,37.2572,103100.0
2010-04-13 13:40:00,56.42,56.5,56.39,56.45,178000.0,37.2638,37.3166,37.244,37.2836,178000.0
2010-04-13 13:50:00,56.45,56.54,56.44,56.49,125600.0,37.2836,37.3431,37.277,37.31,125600.0
2010-04-13 14:00:00,56.49,56.51,56.43,56.47,78300.0,37.31,37.3232,37.2704,37.2968,78300.0
2010-04-13 14:10:00,56.46,56.47,56.41,56.44,108400.0,37.2902,37.2968,37.2572,37.277,108400.0
2010-04-13 14:20:00,56.43,56.46,56.4,56.45,89300.0,37.2704,37.2902,37.2506,37.2836,89300.0
2010-04-13 14:30:00,56.45,56.48,56.39,56.39,86600.0,37.2836,37.3034,37.244,37.244,86600.0
2010-04-13 14:40:00,56.39,56.46,56.39,56.46,78700.0,37.244,37.2902,37.244,37.2902,78700.0
2010-04-13 14:50:00,56.46,56.54,56.44,56.45,98000.0,37.2902,37.3431,37.277,37.2836,98000.0
2010-04-13 15:00:00,56.46,56.53,56.44,56.49,171900.0,37.2902,37.3364,37.277,37.31,171900.0
2010-04-13 15:10:00,56.49,56.67,56.48,56.66,148900.0,37.31,37.4289,37.3034,37.4223,148900.0
2010-04-13 15:20:00,56.66,56.66,56.51,56.58,222300.0,37.4223,37.4223,37.3232,37.3695,222300.0
2010-04-13 15:30:00,56.57,56.57,56.48,56.51,175900.0,37.3629,37.3629,37.3034,37.3232,175900.0
2010-04-13 15:40:00,56.5,56.55,56.49,56.52,421800.0,37.3166,37.3497,37.31,37.3298,421800.0
2010-04-13 15:50:00,56.52,56.56,56.46,56.46,391800.0,37.3298,37.3563,37.2902,37.2902,391800.0
2010-04-14 09:30:00,56.51,56.55,56.18,56.36,206800.0,37.3232,37.3497,37.1053,37.2242,206800.0
2010-04-14 09:40:00,56.35,56.45,56.29,56.33,141000.0,37.2176,37.2836,37.1779,37.2044,141000.0
2010-04-14 09:50:00,56.32,56.45,56.23,56.23,109000.0,37.1978,37.2836,37.1383,37.1383,109000.0
2010-04-14 10:00:00,56.23,56.45,56.15,56.41,267600.0,37.1383,37.2836,37.0855,37.2572,267600.0
2010-04-14 10:10:00,56.4,56.56,56.4,56.52,147300.0,37.2506,37.3563,37.2506,37.3298,147300.0
2010-04-14 10:20:00,56.51,56.51,56.36,56.45,63800.0,37.3232,37.3232,37.2242,37.2836,63800.0
2010-04-14 10:30:00,56.44,56.5,56.28,56.3,120100.0,37.277,37.3166,37.1713,37.1845,120100.0
2010-04-14 10:40:00,56.3,56.3,56.02,56.15,226400.0,37.1845,37.1845,36.9996,37.0855,226400.0
2010-04-14 10:50:00,56.14,56.23,56.14,56.19,71900.0,37.0789,37.1383,37.0789,37.1119,71900.0
2010-04-14 11:00:00,56.19,56.27,56.18,56.24,77100.0,37.1119,37.1647,37.1053,37.1449,77100.0
2010-04-14 11:10:00,56.23,56.28,56.21,56.26,53200.0,37.1383,37.1713,37.1251,37.1581,53200.0
2010-04-14 11:20:00,56.26,56.39,56.24,56.38,54600.0,37.1581,37.244,37.1449,37.2374,54600.0
2010-04-14 11:30:00,56.37,56.44,56.32,56.43,48500.0,37.2308,37.277,37.1978,37.2704,48500.0
2010-04-14 11:40:00,56.43,56.48,56.36,56.37,75100.0,37.2704,37.3034,37.2242,37.2308,75100.0
2010-04-14 11:50:00,56.36,56.46,56.35,56.45,77100.0,37.2242,37.2902,37.2176,37.2836,77100.0
2010-04-14 12:00:00,56.44,56.49,56.44,56.49,99900.0,37.277,37.31,37.277,37.31,99900.0
2010-04-14 12:10:00,56.48,56.52,56.44,56.46,79200.0,37.3034,37.3298,37.277,37.2902,79200.0
2010-04-14 12:20:00,56.47,56.59,56.46,56.59,104900.0,37.2968,37.3761,37.2902,37.3761,104900.0
2010-04-14 12:30:00,56.59,56.65,56.59,56.62,68600.0,37.3761,37.4157,37.3761,37.3959,68600.0
2010-04-14 12:40:00,56.62,56.64,56.5,56.51,57600.0,37.3959,37.4091,37.3166,37.3232,57600.0
2010-04-14 12:50:00,56.51,56.53,56.48,56.51,42300.0,37.3232,37.3364,37.3034,37.3232,42300.0
2010-04-14 13:00:00,56.51,56.54,56.49,56.5,48200.0,37.3232,37.3431,37.31,37.3166,48200.0
2010-04-14 13:10:00,56.5,56.61,56.5,56.56,43900.0,37.3166,37.3893,37.3166,37.3563,43900.0
2010-04-14 13:20:00,56.56,56.61,56.54,56.61,54000.0,37.3563,37.3893,37.3431,37.3893,54000.0
2010-04-14 13:30:00,56.61,56.62,56.47,56.51,96300.0,37.3893,37.3959,37.2968,37.3232,96300.0
2010-04-14 13:40:00,56.5,56.52,56.44,56.45,87800.0,37.3166,37.3298,37.277,37.2836,87800.0
2010-04-14 13:50:00,56.45,56.48,56.4,56.41,78100.0,37.2836,37.3034,37.2506,37.2572,78100.0
2010-04-14 14:00:00,56.41,56.52,56.41,56.52,75900.0,37.2572,37.3298,37.2572,37.3298,75900.0
2010-04-14 14:10:00,56.51,56.56,56.49,56.5,74000.0,37.3232,37.3563,37.31,37.3166,74000.0
2010-04-14 14:20:00,56.5,56.57,56.5,56.56,72500.0,37.3166,37.3629,37.3166,37.3563,72500.0
2010-04-14 14:30:00,56.56,56.6,56.55,56.58,86300.0,37.3563,37.3827,37.3497,37.3695,86300.0
2010-04-14 14:40:00,56.58,56.61,56.52,56.55,99200.0,37.3695,37.3893,37.3298,37.3497,99200.0
2010-04-14 14:50:00,56.56,56.6,56.5,56.57,101800.0,37.3563,37.3827,37.3166,37.3629,101800.0
2010-04-14 15:00:00,56.57,56.6,56.54,56.59,81400.0,37.3629,37.3827,37.3431,37.3761,81400.0
2010-04-14 15:10:00,56.59,56.6,56.54,56.55,116700.0,37.3761,37.3827,37.3431,37.3497,116700.0
2010-04-14 15:20:00,56.55,56.58,56.49,56.55,127400.0,37.3497,37.3695,37.31,37.3497,127400.0
2010-04-14 15:30:00,56.55,56.69,56.53,56.69,175800.0,37.3497,37.4421,37.3364,37.4421,175800.0
2010-04-14 15:40:00,56.69,56.72,56.65,56.68,202300.0,37.4421,37.4619,37.4157,37.4355,202300.0
2010-04-14 15:50:00,56.69,56.74,56.68,56.74,292100.0,37.4421,37.4751,37.4355,37.4751,292100.0
2010-04-15 09:30:00,56.45,56.47,56.22,56.34,148300.0,37.2836,37.2968,37.1317,37.211,148300.0
2010-04-15 09:40:00,56.32,56.47,56.27,56.45,130700.0,37.1978,37.2968,37.1647,37.2836,130700.0
2010-04-15 09:50:00,56.45,56.58,56.39,56.46,124000.0,37.2836,37.3695,37.244,37.2902,124000.0
2010-04-15 10:00:00,56.47,56.47,56.3,56.3,96500.0,37.2968,37.2968,37.1845,37.1845,96500.0
2010-04-15 10:10:00,56.3,56.48,56.28,56.48,106000.0,37.1845,37.3034,37.1713,37.3034,106000.0
2010-04-15 10:20:00,56.47,56.6,56.46,56.46,126000.0,37.2968,37.3827,37.2902,37.2902,126000.0
2010-04-15 10:30:00,56.46,56.6,56.46,56.58,56000.0,37.2902,37.3827,37.2902,37.3695,56000.0
2010-04-15 10:40:00,56.57,56.66,56.47,56.49,100400.0,37.3629,37.4223,37.2968,37.31,100400.0
2010-04-15 10:50:00,56.49,56.69,56.49,56.68,96600.0,37.31,37.4421,37.31,37.4355,96600.0
2010-04-15 11:00:00,56.68,56.7,56.52,56.52,61600.0,37.4355,37.4487,37.3298,37.3298,61600.0
2010-04-15 11:10:00,56.53,56.53,56.34,56.39,87800.0,37.3364,37.3364,37.211,37.244,87800.0
2010-04-15 11:20:00,56.4,56.4,56.25,56.32,57100.0,37.2506,37.2506,37.1515,37.1978,57100.0
2010-04-15 11:30:00,56.32,56.48,56.32,56.43,72400.0,37.1978,37.3034,37.1978,37.2704,72400.0
2010-04-15 11:40:00,56.43,56.44,56.18,56.26,125200.0,37.2704,37.277,37.1053,37.1581,125200.0
2010-04-15 11:50:00,56.27,56.3,56.23,56.3,37300.0,37.1647,37.1845,37.1383,37.1845,37300.0
2010-04-15 12:00:00,56.3,56.36,56.28,56.32,81500.0,37.1845,37.2242,37.1713,37.1978,81500.0
2010-04-15 12:10:00,56.32,56.48,56.28,56.47,61600.0,37.1978,37.3034,37.1713,37.2968,61600.0
2010-04-15 12:20:00,56.46,56.47,56.33,56.38,28800.0,37.2902,37.2968,37.2044,37.2374,28800.0
2010-04-15 12:30:00,56.36,56.38,56.33,56.37,52700.0,37.2242,37.2374,37.2044,37.2308,52700.0
2010-04-15 12:40:00,56.36,56.39,56.27,56.31,77600.0,37.2242,37.244,37.1647,37.1911,77600.0
2010-04-15 12:50:00,56.31,56.38,56.27,56.34,112100.0,37.1911,37.2374,37.1647,37.211,112100.0
2010-04-15 13:00:00,56.35,56.44,56.34,56.42,55100.0,37.2176,37.277,37.211,37.2638,55100.0
2010-04-15 13:10:00,56.42,56.5,56.41,56.49,43800.0,37.2638,37.3166,37.2572,37.31,43800.0
2010-04-15 13:20:00,56.48,56.56,56.47,56.55,29400.0,37.3034,37.3563,37.2968,37.3497,29400.0
2010-04-15 13:30:00,56.56,56.57,56.5,56.54,38400.0,37.3563,37.3629,37.3166,37.3431,38400.0
2010-04-15 13:40:00,56.54,56.55,56.45,56.45,22800.0,37.3431,37.3497,37.2836,37.2836,22800.0
2010-04-15 13:50:00,56.44,56.46,56.41,56.42,35900.0,37.277,37.2902,37.2572,37.2638,35900.0
2010-04-15 14:00:00,56.43,56.54,56.42,56.45,48400.0,37.2704,37.3431,37.2638,37.2836,48400.0
2010-04-15 14:10:00,56.46,56.48,56.39,56.48,39000.0,37.2902,37.3034,37.244,37.3034,39000.0
2010-04-15 14:20:00,56.47,56.5,56.46,56.47,30700.0,37.2968,37.3166,37.2902,37.2968,30700.0
2010-04-15 14:30:00,56.46,56.54,56.45,56.54,70500.0,37.2902,37.3431,37.2836,37.3431,70500.0
2010-04-15 14:40:00,56.54,56.69,56.53,56.64,97800.0,37.3431,37.4421,37.3364,37.4091,97800.0
2010-04-15 14:50:00,56.63,56.68,56.59,56.66,54200.0,37.4025,37.4355,37.3761,37.4223,54200.0
2010-04-15 15:00:00,56.67,56.7,56.63,56.68,139300.0,37.4289,37.4487,37.4025,37.4355,139300.0
2010-04-15 15:10:00,56.69,56.76,56.66,56.67,123600.0,37.4421,37.4884,37.4223,37.4289,123600.0
2010-04-15 15:20:00,56.66,56.67,56.5,56.53,83900.0,37.4223,37.4289,37.3166,37.3364,83900.0
2010-04-15 15:30:00,56.53,56.55,56.43,56.44,156900.0,37.3364,37.3497,37.2704,37.277,156900.0
2010-04-15 15:40:00,56.43,56.66,56.43,56.65,224100.0,37.2704,37.4223,37.2704,37.4157,224100.0
2010-04-15 15:50:00,56.65,56.69,56.58,56.62,371100.0,37.4157,37.4421,37.3695,37.3959,371100.0
2010-04-16 09:30:00,56.32,56.45,56.18,56.31,470300.0,37.1978,37.2836,37.1053,37.1911,470300.0
2010-04-16 09:40:00,56.38,56.43,56.07,56.16,138100.0,37.2374,37.2704,37.0326,37.0921,138100.0
2010-04-16 09:50:00,56.15,56.24,55.7,55.82,289500.0,37.0855,37.1449,36.7883,36.8675,289500.0
2010-04-16 10:00:00,55.82,56.07,55.78,55.99,87300.0,36.8675,37.0326,36.8411,36.9798,87300.0
2010-04-16 10:10:00,55.98,56.2,55.98,56.19,110800.0,36.9732,37.1185,36.9732,37.1119,110800.0
2010-04-16 10:20:00,56.2,56.28,56.16,56.26,112400.0,37.1185,37.1713,37.0921,37.1581,112400.0
2010-04-16 10:30:00,56.26,56.32,56.06,56.08,151000.0,37.1581,37.1978,37.026,37.0392,151000.0
2010-04-16 10:40:00,56.09,56.18,55.95,55.95,145500.0,37.0458,37.1053,36.9534,36.9534,145500.0
2010-04-16 10:50:00,55.95,56.05,55.71,55.9,252400.0,36.9534,37.0194,36.7949,36.9204,252400.0
2010-04-16 11:00:00,55.89,56.01,55.88,55.88,192500.0,36.9137,36.993,36.9071,36.9071,192500.0
2010-04-16 11:10:00,55.87,55.87,55.78,55.8,207400.0,36.9005,36.9005,36.8411,36.8543,207400.0
2010-04-16 11:20:00,55.8,55.92,55.79,55.87,249300.0,36.8543,36.9336,36.8477,36.9005,249300.0
2010-04-16 11:30:00,55.87,55.99,55.85,55.99,176300.0,36.9005,36.9798,36.8873,36.9798,176300.0
2010-04-16 11:40:00,55.99,56.04,55.96,56.01,103600.0,36.9798,37.0128,36.96,36.993,103600.0
2010-04-16 11:50:00,56.01,56.01,55.84,55.85,268100.0,36.993,36.993,36.8807,36.8873,268100.0
2010-04-16 12:00:00,55.85,55.97,55.72,55.92,142700.0,36.8873,36.9666,36.8015,36.9336,142700.0
2010-04-16 12:10:00,55.92,55.92,55.85,55.9,69000.0,36.9336,36.9336,36.8873,36.9204,69000.0
2010-04-16 12:20:00,55.9,55.92,55.89,55.89,94900.0,36.9204,36.9336,36.9137,36.9137,94900.0
2010-04-16 12:30:00,55.89,55.92,55.83,55.86,200700.0,36.9137,36.9336,36.8741,36.8939,200700.0
2010-04-16 12:40:00,55.86,55.87,55.74,55.77,183100.0,36.8939,36.9005,36.8147,36.8345,183100.0
2010-04-16 12:50:00,55.78,55.92,55.76,55.91,92000.0,36.8411,36.9336,36.8279,36.927,92000.0
2010-04-16 13:00:00,55.91,55.95,55.87,55.89,165100.0,36.927,36.9534,36.9005,36.9137,165100.0
2010-04-16 13:10:00,55.9,55.92,55.78,55.78,111800.0,36.9204,36.9336,36.8411,36.8411,111800.0
2010-04-16 13:20:00,55.78,55.93,55.78,55.91,120500.0,36.8411,36.9402,36.8411,36.927,120500.0
2010-04-16 13:30:00,55.92,55.94,55.85,55.88,124300.0,36.9336,36.9468,36.8873,36.9071,124300.0
2010-04-16 13:40:00,55.89,55.97,55.89,55.97,72400.0,36.9137,36.9666,36.9137,36.9666,72400.0
2010-04-16 13:50:00,55.97,56.05,55.96,56.04,85500.0,36.9666,37.0194,36.96,37.0128,85500.0
2010-04-16 14:00:00,56.03,56.21,55.99,56.18,62100.0,37.0062,37.1251,36.9798,37.1053,62100.0
2010-04-16 14:10:00,56.18,56.21,56.12,56.16,70400.0,37.1053,37.1251,37.0657,37.0921,70400.0
2010-04-16 14:20:00,56.16,56.24,56.15,56.19,56500.0,37.0921,37.1449,37.0855,37.1119,56500.0
2010-04-16 14:30:00,56.2,56.22,56.1,56.1,55000.0,37.1185,37.1317,37.0524,37.0524,55000.0
2010-04-16 14:40:00,56.1,56.17,56.03,56.04,82400.0,37.0524,37.0987,37.0062,37.0128,82400.0
2010-04-16 14:50:00,56.05,56.11,56.0,56.01,47100.0,37.0194,37.0591,36.9864,36.993,47100.0
2010-04-16 15:00:00,56.01,56.08,55.97,56.06,119600.0,36.993,37.0392,36.9666,37.026,119600.0
2010-04-16 15:10:00,56.06,56.1,55.98,56.01,157500.0,37.026,37.0524,36.9732,36.993,157500.0
2010-04-16 15:20:00,56.02,56.04,55.97,56.01,103100.0,36.9996,37.0128,36.9666,36.993,103100.0
2010-04-16 15:30:00,56.01,56.1,55.97,56.09,135100.0,36.993,37.0524,36.9666,37.0458,135100.0
2010-04-16 15:40:00,56.1,56.18,56.04,56.11,185100.0,37.0524,37.1053,37.0128,37.0591,185100.0
2010-04-16 15:50:00,56.1,56.11,55.95,55.96,429500.0,37.0524,37.0591,36.9534,36.96,429500.0
2010-04-19 09:30:00,56.02,56.53,56.02,56.14,230100.0,36.9996,37.3364,36.9996,37.0789,230100.0
2010-04-19 09:40:00,56.14,56.15,55.91,56.0,123400.0,37.0789,37.0855,36.927,36.9864,123400.0
2010-04-19 09:50:00,55.98,56.04,55.87,55.91,163000.0,36.9732,37.0128,36.9005,36.927,163000.0
2010-04-19 10:00:00,55.93,55.99,55.82,55.95,179700.0,36.9402,36.9798,36.8675,36.9534,179700.0
2010-04-19 10:10:00,55.94,55.96,55.83,55.9,93600.0,36.9468,36.96,36.8741,36.9204,93600.0
2010-04-19 10:20:00,55.91,55.92,55.61,55.61,123600.0,36.927,36.9336,36.7288,36.7288,123600.0
2010-04-19 10:30:00,55.61,55.64,55.49,55.59,222500.0,36.7288,36.7486,36.6496,36.7156,222500.0
2010-04-19 10:40:00,55.59,55.73,55.55,55.63,94100.0,36.7156,36.8081,36.6892,36.742,94100.0
2010-04-19 10:50:00,55.64,55.69,55.52,55.57,69900.0,36.7486,36.7817,36.6694,36.7024,69900.0
2010-04-19 11:00:00,55.57,55.62,55.45,55.48,105400.0,36.7024,36.7354,36.6231,36.643,105400.0
2010-04-19 11:10:00,55.49,55.57,55.44,55.52,52100.0,36.6496,36.7024,36.6165,36.6694,52100.0
2010-04-19 11:20:00,55.52,55.52,55.25,55.31,148200.0,36.6694,36.6694,36.491,36.5307,148200.0
2010-04-19 11:30:00,55.3,55.43,55.3,55.32,66800.0,36.5241,36.6099,36.5241,36.5373,66800.0
2010-04-19 11:40:00,55.33,55.39,55.13,55.21,159500.0,36.5439,36.5835,36.4118,36.4646,159500.0
2010-04-19 11:50:00,55.21,55.22,54.93,54.94,284500.0,36.4646,36.4712,36.2797,36.2863,284500.0
2010-04-19 12:00:00,54.95,55.01,54.88,54.93,163500.0,36.2929,36.3325,36.2467,36.2797,163500.0
2010-04-19 12:10:00,54.93,55.01,54.9,55.0,118700.0,36.2797,36.3325,36.2599,36.3259,118700.0
2010-04-19 12:20:00,55.0,55.14,55.0,55.12,81000.0,36.3259,36.4184,36.3259,36.4052,81000.0
2010-04-19 12:30:00,55.12,55.15,55.06,55.11,67300.0,36.4052,36.425,36.3656,36.3986,67300.0
2010-04-19 12:40:00,55.11,55.33,55.11,55.32,60100.0,36.3986,36.5439,36.3986,36.5373,60100.0
2010-04-19 12:50:00,55.32,55.46,55.3,55.45,81700.0,36.5373,36.6297,36.5241,36.6231,81700.0
2010-04-19 13:00:00,55.45,55.45,55.39,55.45,111900.0,36.6231,36.6231,36.5835,36.6231,111900.0
2010-04-19 13:10:00,55.44,55.55,55.44,55.52,77000.0,36.6165,36.6892,36.6165,36.6694,77000.0
2010-04-19 13:20:00,55.52,55.59,55.52,55.56,68500.0,36.6694,36.7156,36.6694,36.6958,68500.0
2010-04-19 13:30:00,55.56,55.59,55.53,55.54,75500.0,36.6958,36.7156,36.676,36.6826,75500.0
2010-04-19 13:40:00,55.54,55.55,55.48,55.51,172600.0,36.6826,36.6892,36.643,36.6628,172600.0
2010-04-19 13:50:00,55.5,55.56,55.5,55.54,72900.0,36.6562,36.6958,36.6562,36.6826,72900.0
2010-04-19 14:00:00,55.55,55.69,55.51,55.64,244400.0,36.6892,36.7817,36.6628,36.7486,244400.0
2010-04-19 14:10:00,55.63,55.77,55.63,55.72,78200.0,36.742,36.8345,36.742,36.8015,78200.0
2010-04-19 14:20:00,55.72,55.88,55.72,55.84,121600.0,36.8015,36.9071,36.8015,36.8807,121600.0
2010-04-19 14:30:00,55.83,55.88,55.81,55.82,93400.0,36.8741,36.9071,36.8609,36.8675,93400.0
2010-04-19 14:40:00,55.82,55.84,55.67,55.71,130100.0,36.8675,36.8807,36.7684,36.7949,130100.0
2010-04-19 14:50:00,55.71,55.95,55.71,55.89,97000.0,36.7949,36.9534,36.7949,36.9137,97000.0
2010-04-19 15:00:00,55.89,56.0,55.87,55.95,125900.0,36.9137,36.9864,36.9005,36.9534,125900.0
2010-04-19 15:10:00,55.95,56.0,55.92,55.92,136900.0,36.9534,36.9864,36.9336,36.9336,136900.0
2010-04-19 15:20:00,55.93,56.0,55.93,55.97,204800.0,36.9402,36.9864,36.9402,36.9666,204800.0
2010-04-19 15:30:00,55.97,55.98,55.9,55.93,149900.0,36.9666,36.9732,36.9204,36.9402,149900.0
2010-04-19 15:40:00,55.94,56.1,55.93,56.09,371900.0,36.9468,37.0524,36.9402,37.0458,371900.0
2010-04-19 15:50:00,56.08,56.09,56.0,56.07,311300.0,37.0392,37.0458,36.9864,37.0326,311300.0
2010-04-20 09:30:00,56.39,56.53,55.99,56.1,191800.0,37.244,37.3364,36.9798,37.0524,191800.0
2010-04-20 09:40:00,56.1,56.26,55.97,56.12,111600.0,37.0524,37.1581,36.9666,37.0657,111600.0
2010-04-20 09:50:00,56.09,56.14,56.01,56.04,92600.0,37.0458,37.0789,36.993,37.0128,92600.0
2010-04-20 10:00:00,56.04,56.16,55.99,56.05,82500.0,37.0128,37.0921,36.9798,37.0194,82500.0
2010-04-20 10:10:00,56.06,56.11,55.97,56.01,207500.0,37.026,37.0591,36.9666,36.993,207500.0
2010-04-20 10:20:00,56.0,56.13,55.99,56.06,128300.0,36.9864,37.0723,36.9798,37.026,128300.0
2010-04-20 10:30:00,56.05,56.12,55.99,56.03,77100.0,37.0194,37.0657,36.9798,37.0062,77100.0
2010-04-20 10:40:00,56.01,56.1,56.01,56.09,42200.0,36.993,37.0524,36.993,37.0458,42200.0
2010-04-20 10:50:00,56.09,56.1,55.99,56.0,67500.0,37.0458,37.0524,36.9798,36.9864,67500.0
2010-04-20 11:00:00,55.99,56.1,55.99,56.04,63400.0,36.9798,37.0524,36.9798,37.0128,63400.0
2010-04-20 11:10:00,56.05,56.08,55.98,55.99,113400.0,37.0194,37.0392,36.9732,36.9798,113400.0
2010-04-20 11:20:00,56.0,56.03,55.98,56.01,109300.0,36.9864,37.0062,36.9732,36.993,109300.0
2010-04-20 11:30:00,56.0,56.06,55.99,56.05,62900.0,36.9864,37.026,36.9798,37.0194,62900.0
2010-04-20 11:40:00,56.04,56.14,56.03,56.14,57700.0,37.0128,37.0789,37.0062,37.0789,57700.0
2010-04-20 11:50:00,56.13,56.26,56.13,56.24,90600.0,37.0723,37.1581,37.0723,37.1449,90600.0
2010-04-20 12:00:00,56.23,56.26,56.17,56.22,106700.0,37.1383,37.1581,37.0987,37.1317,106700.0
2010-04-20 12:10:00,56.22,56.26,56.16,56.22,56400.0,37.1317,37.1581,37.0921,37.1317,56400.0
2010-04-20 12:20:00,56.22,56.24,56.11,56.13,69800.0,37.1317,37.1449,37.0591,37.0723,69800.0
2010-04-20 12:30:00,56.13,56.16,56.06,56.08,43000.0,37.0723,37.0921,37.026,37.0392,43000.0
2010-04-20 12:40:00,56.07,56.13,56.05,56.09,38900.0,37.0326,37.0723,37.0194,37.0458,38900.0
2010-04-20 12:50:00,56.1,56.15,56.09,56.09,23100.0,37.0524,37.0855,37.0458,37.0458,23100.0
2010-04-20 13:00:00,56.09,56.15,56.09,56.14,44900.0,37.0458,37.0855,37.0458,37.0789,44900.0
2010-04-20 13:10:00,56.15,56.15,56.11,56.12,44700.0,37.0855,37.0855,37.0591,37.0657,44700.0
2010-04-20 13:20:00,56.1,56.16,56.1,56.15,59900.0,37.0524,37.0921,37.0524,37.0855,59900.0
2010-04-20 13:30:00,56.14,56.16,56.07,56.15,76800.0,37.0789,37.0921,37.0326,37.0855,76800.0
2010-04-20 13:40:00,56.14,56.15,56.1,56.1,55400.0,37.0789,37.0855,37.0524,37.0524,55400.0
2010-04-20 13:50:00,56.1,56.12,56.05,56.07,27000.0,37.0524,37.0657,37.0194,37.0326,27000.0
2010-04-20 14:00:00,56.07,56.12,56.05,56.05,51100.0,37.0326,37.0657,37.0194,37.0194,51100.0
2010-04-20 14:10:00,56.05,56.06,56.0,56.05,108800.0,37.0194,37.026,36.9864,37.0194,108800.0
2010-04-20 14:20:00,56.05,56.1,56.05,56.05,52900.0,37.0194,37.0524,37.0194,37.0194,52900.0
2010-04-20 14:30:00,56.05,56.06,55.98,56.0,142900.0,37.0194,37.026,36.9732,36.9864,142900.0
2010-04-20 14:40:00,56.0,56.1,56.0,56.08,67100.0,36.9864,37.0524,36.9864,37.0392,67100.0
2010-04-20 14:50:00,56.09,56.1,56.0,56.06,195100.0,37.0458,37.0524,36.9864,37.026,195100.0
2010-04-20 15:00:00,56.06,56.1,56.04,56.08,85600.0,37.026,37.0524,37.0128,37.0392,85600.0
2010-04-20 15:10:00,56.09,56.13,55.99,56.0,133000.0,37.0458,37.0723,36.9798,36.9864,133000.0
2010-04-20 15:20:00,56.01,56.05,56.0,56.01,104900.0,36.993,37.0194,36.9864,36.993,104900.0
2010-04-20 15:30:00,56.01,56.16,56.0,56.13,163400.0,36.993,37.0921,36.9864,37.0723,163400.0
2010-04-20 15:40:00,56.13,56.14,56.0,56.02,330900.0,37.0723,37.0789,36.9864,36.9996,330900.0
2010-04-20 15:50:00,56.01,56.12,56.01,56.12,229000.0,36.993,37.0657,36.993,37.0657,229000.0
2010-04-21 09:30:00,56.28,56.45,56.02,56.4,132300.0,37.1713,37.2836,36.9996,37.2506,132300.0
2010-04-21 09:40:00,56.4,56.51,56.31,56.33,73600.0,37.2506,37.3232,37.1911,37.2044,73600.0
2010-04-21 09:50:00,56.33,56.33,56.15,56.16,73500.0,37.2044,37.2044,37.0855,37.0921,73500.0
2010-04-21 10:00:00,56.17,56.29,56.13,56.2,67600.0,37.0987,37.1779,37.0723,37.1185,67600.0
2010-04-21 10:10:00,56.2,56.29,56.09,56.1,66200.0,37.1185,37.1779,37.0458,37.0524,66200.0
2010-04-21 10:20:00,56.11,56.16,56.07,56.14,102700.0,37.0591,37.0921,37.0326,37.0789,102700.0
2010-04-21 10:30:00,56.14,56.27,56.03,56.21,86800.0,37.0789,37.1647,37.0062,37.1251,86800.0
2010-04-21 10:40:00,56.2,56.35,56.2,56.26,147100.0,37.1185,37.2176,37.1185,37.1581,147100.0
2010-04-21 10:50:00,56.26,56.37,56.24,56.26,71600.0,37.1581,37.2308,37.1449,37.1581,71600.0
2010-04-21 11:00:00,56.26,56.4,56.25,56.36,109100.0,37.1581,37.2506,37.1515,37.2242,109100.0
2010-04-21 11:10:00,56.37,56.46,56.33,56.45,93300.0,37.2308,37.2902,37.2044,37.2836,93300.0
2010-04-21 11:20:00,56.46,56.46,56.26,56.3,172500.0,37.2902,37.2902,37.1581,37.1845,172500.0
2010-04-21 11:30:00,56.3,56.3,56.1,56.28,149100.0,37.1845,37.1845,37.0524,37.1713,149100.0
2010-04-21 11:40:00,56.29,56.37,56.26,56.37,133400.0,37.1779,37.2308,37.1581,37.2308,133400.0
2010-04-21 11:50:00,56.37,56.44,56.34,56.43,129700.0,37.2308,37.277,37.211,37.2704,129700.0
2010-04-21 12:00:00,56.42,56.53,56.4,56.47,109500.0,37.2638,37.3364,37.2506,37.2968,109500.0
2010-04-21 12:10:00,56.46,56.5,56.43,56.46,70600.0,37.2902,37.3166,37.2704,37.2902,70600.0
2010-04-21 12:20:00,56.46,56.57,56.44,56.53,140300.0,37.2902,37.3629,37.277,37.3364,140300.0
2010-04-21 12:30:00,56.53,56.6,56.48,56.57,75800.0,37.3364,37.3827,37.3034,37.3629,75800.0
2010-04-21 12:40:00,56.57,57.83,56.57,56.64,236000.0,37.3629,38.1951,37.3629,37.4091,236000.0
2010-04-21 12:50:00,56.65,56.65,56.56,56.56,45500.0,37.4157,37.4157,37.3563,37.3563,45500.0
2010-04-21 13:00:00,56.55,56.57,56.48,56.49,34500.0,37.3497,37.3629,37.3034,37.31,34500.0
2010-04-21 13:10:00,56.48,56.59,56.45,56.54,85600.0,37.3034,37.3761,37.2836,37.3431,85600.0
2010-04-21 13:20:00,56.53,56.65,56.53,56.64,60200.0,37.3364,37.4157,37.3364,37.4091,60200.0
2010-04-21 13:30:00,56.64,56.79,56.63,56.7,104300.0,37.4091,37.5082,37.4025,37.4487,104300.0
2010-04-21 13:40:00,56.7,57.52,56.67,57.03,529100.0,37.4487,37.9903,37.4289,37.6667,529100.0
2010-04-21 13:50:00,57.02,57.29,56.95,57.24,188100.0,37.6601,37.8384,37.6138,37.8054,188100.0
2010-04-21 14:00:00,57.24,57.27,56.92,56.92,145500.0,37.8054,37.8252,37.594,37.594,145500.0
2010-04-21 14:10:00,56.93,56.95,56.74,56.76,111400.0,37.6006,37.6138,37.4751,37.4884,111400.0
2010-04-21 14:20:00,56.77,56.82,56.69,56.76,104400.0,37.495,37.528,37.4421,37.4884,104400.0
2010-04-21 14:30:00,56.76,56.82,56.62,56.65,137200.0,37.4884,37.528,37.3959,37.4157,137200.0
2010-04-21 14:40:00,56.66,56.79,56.65,56.78,86600.0,37.4223,37.5082,37.4157,37.5016,86600.0
2010-04-21 14:50:00,56.77,56.78,56.68,56.75,114300.0,37.495,37.5016,37.4355,37.4818,114300.0
2010-04-21 15:00:00,56.75,56.85,56.74,56.83,122800.0,37.4818,37.5478,37.4751,37.5346,122800.0
2010-04-21 15:10:00,56.84,56.89,56.74,56.88,122400.0,37.5412,37.5742,37.4751,37.5676,122400.0
2010-04-21 15:20:00,56.88,56.88,56.68,56.7,132400.0,37.5676,37.5676,37.4355,37.4487,132400.0
2010-04-21 15:30:00,56.7,56.86,56.68,56.84,143800.0,37.4487,37.5544,37.4355,37.5412,143800.0
2010-04-21 15:40:00,56.84,57.01,56.84,56.96,237600.0,37.5412,37.6535,37.5412,37.6205,237600.0
2010-04-21 15:50:00,56.95,57.01,56.91,56.94,408600.0,37.6138,37.6535,37.5874,37.6072,408600.0
2010-04-22 09:30:00,56.66,57.07,56.61,56.96,145000.0,37.4223,37.6931,37.3893,37.6205,145000.0
2010-04-22 09:40:00,56.96,56.96,56.58,56.89,107400.0,37.6205,37.6205,37.3695,37.5742,107400.0
2010-04-22 09:50:00,56.87,57.12,56.79,57.06,159600.0,37.561,37.7261,37.5082,37.6865,159600.0
2010-04-22 10:00:00,57.04,57.3,56.93,57.08,249500.0,37.6733,37.845,37.6006,37.6997,249500.0
2010-04-22 10:10:00,57.05,57.16,56.94,56.99,67600.0,37.6799,37.7525,37.6072,37.6403,67600.0
2010-04-22 10:20:00,56.99,57.23,56.86,57.11,118600.0,37.6403,37.7988,37.5544,37.7195,118600.0
2010-04-22 10:30:00,57.11,57.41,56.91,57.37,190600.0,37.7195,37.9177,37.5874,37.8912,190600.0
2010-04-22 10:40:00,57.36,57.37,57.19,57.27,136700.0,37.8846,37.8912,37.7724,37.8252,136700.0
2010-04-22 10:50:00,57.27,57.27,56.99,57.0,137600.0,37.8252,37.8252,37.6403,37.6469,137600.0
2010-04-22 11:00:00,56.99,57.1,56.97,57.1,60700.0,37.6403,37.7129,37.6271,37.7129,60700.0
2010-04-22 11:10:00,57.1,57.13,56.93,56.94,75900.0,37.7129,37.7327,37.6006,37.6072,75900.0
2010-04-22 11:20:00,56.96,57.02,56.92,57.02,69600.0,37.6205,37.6601,37.594,37.6601,69600.0
2010-04-22 11:30:00,57.01,57.09,56.99,57.08,91500.0,37.6535,37.7063,37.6403,37.6997,91500.0
2010-04-22 11:40:00,57.09,57.11,56.99,56.99,103300.0,37.7063,37.7195,37.6403,37.6403,103300.0
2010-04-22 11:50:00,57.0,57.12,56.96,57.09,69100.0,37.6469,37.7261,37.6205,37.7063,69100.0
2010-04-22 12:00:00,57.1,57.1,57.03,57.04,127200.0,37.7129,37.7129,37.6667,37.6733,127200.0
2010-04-22 12:10:00,57.04,57.15,57.0,57.14,143600.0,37.6733,37.7459,37.6469,37.7393,143600.0
2010-04-22 12:20:00,57.13,57.27,57.11,57.26,45200.0,37.7327,37.8252,37.7195,37.8186,45200.0
2010-04-22 12:30:00,57.25,57.3,57.21,57.25,39700.0,37.812,37.845,37.7856,37.812,39700.0
2010-04-22 12:40:00,57.24,57.26,57.18,57.19,36000.0,37.8054,37.8186,37.7658,37.7724,36000.0
2010-04-22 12:50:00,57.19,57.23,57.13,57.2,35100.0,37.7724,37.7988,37.7327,37.779,35100.0
2010-04-22 13:00:00,57.2,57.4,57.16,57.39,103700.0,37.779,37.9111,37.7525,37.9045,103700.0
2010-04-22 13:10:00,57.39,57.42,57.31,57.34,95200.0,37.9045,37.9243,37.8516,37.8714,95200.0
2010-04-22 13:20:00,57.33,57.49,57.12,57.45,99500.0,37.8648,37.9705,37.7261,37.9441,99500.0
2010-04-22 13:30:00,57.45,57.48,57.39,57.43,49000.0,37.9441,37.9639,37.9045,37.9309,49000.0
2010-04-22 13:40:00,57.43,57.5,57.42,57.48,55100.0,37.9309,37.9771,37.9243,37.9639,55100.0
2010-04-22 13:50:00,57.48,57.66,57.42,57.65,118800.0,37.9639,38.0828,37.9243,38.0762,118800.0
2010-04-22 14:00:00,57.66,57.68,57.53,57.66,57700.0,38.0828,38.096,37.9969,38.0828,57700.0
2010-04-22 14:10:00,57.66,57.66,57.55,57.58,54800.0,38.0828,38.0828,38.0101,38.0299,54800.0
2010-04-22 14:20:00,57.58,57.72,57.5,57.69,89100.0,38.0299,38.1224,37.9771,38.1026,89100.0
2010-04-22 14:30:00,57.69,57.72,57.5,57.51,94900.0,38.1026,38.1224,37.9771,37.9837,94900.0
2010-04-22 14:40:00,57.51,57.57,57.47,57.51,62200.0,37.9837,38.0233,37.9573,37.9837,62200.0
2010-04-22 14:50:00,57.51,57.56,57.41,57.51,87100.0,37.9837,38.0167,37.9177,37.9837,87100.0
2010-04-22 15:00:00,57.52,57.59,57.46,57.47,133100.0,37.9903,38.0365,37.9507,37.9573,133100.0
2010-04-22 15:10:00,57.47,57.6,57.46,57.55,98400.0,37.9573,38.0432,37.9507,38.0101,98400.0
2010-04-22 15:20:00,57.56,57.7,57.56,57.67,185400.0,38.0167,38.1092,38.0167,38.0894,185400.0
2010-04-22 15:30:00,57.67,57.71,57.6,57.67,291700.0,38.0894,38.1158,38.0432,38.0894,291700.0
2010-04-22 15:40:00,57.67,57.72,57.65,57.71,319000.0,38.0894,38.1224,38.0762,38.1158,319000.0
2010-04-22 15:50:00,57.71,57.74,57.57,57.59,455500.0,38.1158,38.1356,38.0233,38.0365,455500.0
2010-04-23 09:30:00,57.52,57.6,57.1,57.35,320400.0,37.9903,38.0432,37.7129,37.878,320400.0
2010-04-23 09:40:00,57.34,57.44,57.2,57.31,162600.0,37.8714,37.9375,37.779,37.8516,162600.0
2010-04-23 09:50:00,57.3,57.64,57.27,57.59,168500.0,37.845,38.0696,37.8252,38.0365,168500.0
2010-04-23 10:00:00,57.61,57.9,57.6,57.72,153800.0,38.0498,38.2413,38.0432,38.1224,153800.0
2010-04-23 10:10:00,57.72,57.78,57.61,57.75,131800.0,38.1224,38.162,38.0498,38.1422,131800.0
2010-04-23 10:20:00,57.75,57.76,57.62,57.7,200900.0,38.1422,38.1488,38.0564,38.1092,200900.0
2010-04-23 10:30:00,57.71,57.72,57.36,57.38,132000.0,38.1158,38.1224,37.8846,37.8979,132000.0
2010-04-23 10:40:00,57.39,57.5,57.35,57.41,84600.0,37.9045,37.9771,37.878,37.9177,84600.0
2010-04-23 10:50:00,57.42,57.48,57.3,57.38,96400.0,37.9243,37.9639,37.845,37.8979,96400.0
2010-04-23 11:00:00,57.39,57.39,57.29,57.31,139000.0,37.9045,37.9045,37.8384,37.8516,139000.0
2010-04-23 11:10:00,57.32,57.37,57.24,57.25,181600.0,37.8582,37.8912,37.8054,37.812,181600.0
2010-04-23 11:20:00,57.25,57.35,57.13,57.17,165100.0,37.812,37.878,37.7327,37.7592,165100.0
2010-04-23 11:30:00,57.18,57.18,57.02,57.16,113200.0,37.7658,37.7658,37.6601,37.7525,113200.0
2010-04-23 11:40:00,57.16,57.16,57.06,57.11,62600.0,37.7525,37.7525,37.6865,37.7195,62600.0
2010-04-23 11:50:00,57.11,57.15,57.1,57.1,65100.0,37.7195,37.7459,37.7129,37.7129,65100.0
2010-04-23 12:00:00,57.1,57.19,57.1,57.18,94000.0,37.7129,37.7724,37.7129,37.7658,94000.0
2010-04-23 12:10:00,57.18,57.23,57.16,57.17,183600.0,37.7658,37.7988,37.7525,37.7592,183600.0
2010-04-23 12:20:00,57.17,57.17,57.1,57.1,109900.0,37.7592,37.7592,37.7129,37.7129,109900.0
2010-04-23 12:30:00,57.11,57.11,57.04,57.05,90700.0,37.7195,37.7195,37.6733,37.6799,90700.0
2010-04-23 12:40:00,57.07,57.15,57.05,57.11,38500.0,37.6931,37.7459,37.6799,37.7195,38500.0
2010-04-23 12:50:00,57.1,57.16,57.07,57.16,48200.0,37.7129,37.7525,37.6931,37.7525,48200.0
2010-04-23 13:00:00,57.15,57.23,57.12,57.2,92400.0,37.7459,37.7988,37.7261,37.779,92400.0
2010-04-23 13:10:00,57.2,57.24,57.14,57.14,106200.0,37.779,37.8054,37.7393,37.7393,106200.0
2010-04-23 13:20:00,57.15,57.2,57.15,57.18,37700.0,37.7459,37.779,37.7459,37.7658,37700.0
2010-04-23 13:30:00,57.18,57.21,57.16,57.2,90800.0,37.7658,37.7856,37.7525,37.779,90800.0
2010-04-23 13:40:00,57.19,57.28,57.17,57.28,162100.0,37.7724,37.8318,37.7592,37.8318,162100.0
2010-04-23 13:50:00,57.27,57.42,57.27,57.38,44400.0,37.8252,37.9243,37.8252,37.8979,44400.0
2010-04-23 14:00:00,57.37,57.38,57.31,57.33,120000.0,37.8912,37.8979,37.8516,37.8648,120000.0
2010-04-23 14:10:00,57.33,57.41,57.32,57.36,67100.0,37.8648,37.9177,37.8582,37.8846,67100.0
2010-04-23 14:20:00,57.37,57.48,57.37,57.44,97800.0,37.8912,37.9639,37.8912,37.9375,97800.0
2010-04-23 14:30:00,57.44,57.55,57.39,57.54,143300.0,37.9375,38.0101,37.9045,38.0035,143300.0
2010-04-23 14:40:00,57.55,57.68,57.55,57.67,88500.0,38.0101,38.096,38.0101,38.0894,88500.0
2010-04-23 14:50:00,57.68,57.78,57.66,57.76,161200.0,38.096,38.162,38.0828,38.1488,161200.0
2010-04-23 15:00:00,57.77,57.81,57.74,57.81,92400.0,38.1554,38.1819,38.1356,38.1819,92400.0
2010-04-23 15:10:00,57.8,57.95,57.8,57.94,116800.0,38.1752,38.2743,38.1752,38.2677,116800.0
2010-04-23 15:20:00,57.94,57.99,57.86,57.91,184300.0,38.2677,38.3007,38.2149,38.2479,184300.0
2010-04-23 15:30:00,57.91,57.99,57.9,57.98,155500.0,38.2479,38.3007,38.2413,38.2941,155500.0
2010-04-23 15:40:00,57.97,58.0,57.88,57.98,220400.0,38.2875,38.3073,38.2281,38.2941,220400.0
2010-04-23 15:50:00,57.98,57.98,57.87,57.91,303800.0,38.2941,38.2941,38.2215,38.2479,303800.0
2010-04-26 09:30:00,57.85,57.98,57.71,57.96,115700.0,38.2083,38.2941,38.1158,38.2809,115700.0
2010-04-26 09:40:00,57.96,57.98,57.81,57.92,53500.0,38.2809,38.2941,38.1819,38.2545,53500.0
2010-04-26 09:50:00,57.91,57.95,57.79,57.84,78700.0,38.2479,38.2743,38.1686,38.2017,78700.0
2010-04-26 10:00:00,57.84,57.96,57.83,57.92,57200.0,38.2017,38.2809,38.1951,38.2545,57200.0
2010-04-26 10:10:00,57.93,58.0,57.78,57.8,56600.0,38.2611,38.3073,38.162,38.1752,56600.0
2010-04-26 10:20:00,57.8,57.85,57.76,57.78,85200.0,38.1752,38.2083,38.1488,38.162,85200.0
2010-04-26 10:30:00,57.78,57.85,57.54,57.54,99100.0,38.162,38.2083,38.0035,38.0035,99100.0
2010-04-26 10:40:00,57.53,57.56,57.46,57.55,223300.0,37.9969,38.0167,37.9507,38.0101,223300.0
2010-04-26 10:50:00,57.55,57.58,57.5,57.52,123400.0,38.0101,38.0299,37.9771,37.9903,123400.0
2010-04-26 11:00:00,57.53,57.65,57.5,57.55,99400.0,37.9969,38.0762,37.9771,38.0101,99400.0
2010-04-26 11:10:00,57.56,57.73,57.54,57.63,67700.0,38.0167,38.129,38.0035,38.063,67700.0
2010-04-26 11:20:00,57.64,57.71,57.61,57.68,87300.0,38.0696,38.1158,38.0498,38.096,87300.0
2010-04-26 11:30:00,57.68,57.72,57.58,57.63,64900.0,38.096,38.1224,38.0299,38.063,64900.0
2010-04-26 11:40:00,57.63,57.7,57.6,57.67,56200.0,38.063,38.1092,38.0432,38.0894,56200.0
2010-04-26 11:50:00,57.67,57.69,57.54,57.69,105200.0,38.0894,38.1026,38.0035,38.1026,105200.0
2010-04-26 12:00:00,57.69,57.7,57.63,57.63,105800.0,38.1026,38.1092,38.063,38.063,105800.0
2010-04-26 12:10:00,57.64,57.74,57.63,57.73,73000.0,38.0696,38.1356,38.063,38.129,73000.0
2010-04-26 12:20:00,57.73,57.76,57.7,57.76,67600.0,38.129,38.1488,38.1092,38.1488,67600.0
2010-04-26 12:30:00,57.76,57.84,57.76,57.83,83000.0,38.1488,38.2017,38.1488,38.1951,83000.0
2010-04-26 12:40:00,57.82,57.88,57.78,57.86,50000.0,38.1885,38.2281,38.162,38.2149,50000.0
2010-04-26 12:50:00,57.86,57.9,57.84,57.9,50800.0,38.2149,38.2413,38.2017,38.2413,50800.0
2010-04-26 13:00:00,57.9,57.99,57.89,57.95,81400.0,38.2413,38.3007,38.2347,38.2743,81400.0
2010-04-26 13:10:00,57.95,58.05,57.95,58.04,133900.0,38.2743,38.3404,38.2743,38.3338,133900.0
2010-04-26 13:20:00,58.04,58.05,57.99,58.01,52200.0,38.3338,38.3404,38.3007,38.3139,52200.0
2010-04-26 13:30:00,58.01,58.22,57.96,58.2,954400.0,38.3139,38.4526,38.2809,38.4394,954400.0
2010-04-26 13:40:00,58.2,58.26,58.12,58.12,134600.0,38.4394,38.4791,38.3866,38.3866,134600.0
2010-04-26 13:50:00,58.12,58.32,58.07,58.3,113900.0,38.3866,38.5187,38.3536,38.5055,113900.0
2010-04-26 14:00:00,58.3,58.33,58.25,58.28,121300.0,38.5055,38.5253,38.4725,38.4923,121300.0
2010-04-26 14:10:00,58.28,58.42,58.27,58.37,123700.0,38.4923,38.5847,38.4857,38.5517,123700.0
2010-04-26 14:20:00,58.37,58.52,58.36,58.5,227900.0,38.5517,38.6508,38.5451,38.6376,227900.0
2010-04-26 14:30:00,58.5,58.51,58.38,58.38,102300.0,38.6376,38.6442,38.5583,38.5583,102300.0
2010-04-26 14:40:00,58.38,58.41,57.94,58.33,133200.0,38.5583,38.5781,38.2677,38.5253,133200.0
2010-04-26 14:50:00,58.32,58.33,58.19,58.19,128300.0,38.5187,38.5253,38.4328,38.4328,128300.0
2010-04-26 15:00:00,58.18,58.22,58.12,58.16,147900.0,38.4262,38.4526,38.3866,38.413,147900.0
2010-04-26 15:10:00,58.17,58.18,58.05,58.13,138200.0,38.4196,38.4262,38.3404,38.3932,138200.0
2010-04-26 15:20:00,58.11,58.17,58.03,58.12,135100.0,38.38,38.4196,38.3272,38.3866,135100.0
2010-04-26 15:30:00,58.1,58.19,58.08,58.17,144900.0,38.3734,38.4328,38.3602,38.4196,144900.0
2010-04-26 15:40:00,58.16,58.17,58.06,58.1,199100.0,38.413,38.4196,38.347,38.3734,199100.0
2010-04-26 15:50:00,58.09,58.13,58.04,58.05,417800.0,38.3668,38.3932,38.3338,38.3404,417800.0
2010-04-27 09:30:00,57.8,57.95,57.58,57.93,144600.0,38.1752,38.2743,38.0299,38.2611,144600.0
2010-04-27 09:40:00,57.93,57.98,57.79,57.87,105200.0,38.2611,38.2941,38.1686,38.2215,105200.0
2010-04-27 09:50:00,57.87,57.92,57.6,57.67,93000.0,38.2215,38.2545,38.0432,38.0894,93000.0
2010-04-27 10:00:00,57.68,57.75,57.5,57.57,267800.0,38.096,38.1422,37.9771,38.0233,267800.0
2010-04-27 10:10:00,57.57,57.65,57.53,57.58,127400.0,38.0233,38.0762,37.9969,38.0299,127400.0
2010-04-27 10:20:00,57.58,57.63,57.42,57.43,195100.0,38.0299,38.063,37.9243,37.9309,195100.0
2010-04-27 10:30:00,57.44,57.56,57.38,57.47,155100.0,37.9375,38.0167,37.8979,37.9573,155100.0
2010-04-27 10:40:00,57.47,57.57,57.45,57.48,100000.0,37.9573,38.0233,37.9441,37.9639,100000.0
2010-04-27 10:50:00,57.48,57.54,57.33,57.47,138100.0,37.9639,38.0035,37.8648,37.9573,138100.0
2010-04-27 11:00:00,57.47,57.57,57.41,57.41,132500.0,37.9573,38.0233,37.9177,37.9177,132500.0
2010-04-27 11:10:00,57.4,57.4,57.09,57.23,106400.0,37.9111,37.9111,37.7063,37.7988,106400.0
2010-04-27 11:20:00,57.24,57.38,56.96,56.97,197700.0,37.8054,37.8979,37.6205,37.6271,197700.0
2010-04-27 11:30:00,56.96,57.21,56.78,56.87,203200.0,37.6205,37.7856,37.5016,37.561,203200.0
2010-04-27 11:40:00,56.9,57.17,56.9,56.99,93400.0,37.5808,37.7592,37.5808,37.6403,93400.0
2010-04-27 11:50:00,56.99,57.08,56.91,57.01,107600.0,37.6403,37.6997,37.5874,37.6535,107600.0
2010-04-27 12:00:00,57.02,57.17,57.0,57.11,74100.0,37.6601,37.7592,37.6469,37.7195,74100.0
2010-04-27 12:10:00,57.11,57.13,56.87,57.02,70700.0,37.7195,37.7327,37.561,37.6601,70700.0
2010-04-27 12:20:00,57.03,57.09,56.98,57.05,52900.0,37.6667,37.7063,37.6337,37.6799,52900.0
2010-04-27 12:30:00,57.05,57.15,57.01,57.14,45300.0,37.6799,37.7459,37.6535,37.7393,45300.0
2010-04-27 12:40:00,57.14,57.18,57.08,57.09,40400.0,37.7393,37.7658,37.6997,37.7063,40400.0
2010-04-27 12:50:00,57.1,57.13,57.06,57.11,58100.0,37.7129,37.7327,37.6865,37.7195,58100.0
2010-04-27 13:00:00,57.11,57.13,57.03,57.08,109200.0,37.7195,37.7327,37.6667,37.6997,109200.0
2010-04-27 13:10:00,57.08,57.15,57.04,57.14,109600.0,37.6997,37.7459,37.6733,37.7393,109600.0
2010-04-27 13:20:00,57.15,57.15,57.04,57.15,92100.0,37.7459,37.7459,37.6733,37.7459,92100.0
2010-04-27 13:30:00,57.15,57.18,57.05,57.06,68800.0,37.7459,37.7658,37.6799,37.6865,68800.0
2010-04-27 13:40:00,57.04,57.17,57.0,57.17,51800.0,37.6733,37.7592,37.6469,37.7592,51800.0
2010-04-27 13:50:00,57.16,57.19,57.09,57.11,60200.0,37.7525,37.7724,37.7063,37.7195,60200.0
2010-04-27 14:00:00,57.1,57.13,56.97,57.01,81700.0,37.7129,37.7327,37.6271,37.6535,81700.0
2010-04-27 14:10:00,57.0,57.05,56.96,57.02,74000.0,37.6469,37.6799,37.6205,37.6601,74000.0
2010-04-27 14:20:00,57.03,57.05,56.97,57.03,176200.0,37.6667,37.6799,37.6271,37.6667,176200.0
2010-04-27 14:30:00,57.03,57.03,56.83,56.88,120200.0,37.6667,37.6667,37.5346,37.5676,120200.0
2010-04-27 14:40:00,56.88,56.97,56.86,56.89,141700.0,37.5676,37.6271,37.5544,37.5742,141700.0
2010-04-27 14:50:00,56.88,56.97,56.86,56.94,171000.0,37.5676,37.6271,37.5544,37.6072,171000.0
2010-04-27 15:00:00,56.94,57.04,56.91,57.01,219100.0,37.6072,37.6733,37.5874,37.6535,219100.0
2010-04-27 15:10:00,57.0,57.01,56.9,56.97,150300.0,37.6469,37.6535,37.5808,37.6271,150300.0
2010-04-27 15:20:00,56.98,57.03,56.92,56.97,166100.0,37.6337,37.6667,37.594,37.6271,166100.0
2010-04-27 15:30:00,56.97,56.98,56.82,56.83,172800.0,37.6271,37.6337,37.528,37.5346,172800.0
2010-04-27 15:40:00,56.83,56.83,56.66,56.68,374400.0,37.5346,37.5346,37.4223,37.4355,374400.0
2010-04-27 15:50:00,56.7,56.74,56.51,56.64,503800.0,37.4487,37.4751,37.3232,37.4091,503800.0
2010-04-28 09:30:00,56.92,57.32,56.78,57.09,194400.0,37.594,37.8582,37.5016,37.7063,194400.0
2010-04-28 09:40:00,57.12,57.19,56.86,57.16,107700.0,37.7261,37.7724,37.5544,37.7525,107700.0
2010-04-28 09:50:00,57.16,57.16,56.73,56.91,117400.0,37.7525,37.7525,37.4685,37.5874,117400.0
2010-04-28 10:00:00,56.92,56.95,56.64,56.65,182200.0,37.594,37.6138,37.4091,37.4157,182200.0
2010-04-28 10:10:00,56.67,56.72,56.56,56.64,132600.0,37.4289,37.4619,37.3563,37.4091,132600.0
2010-04-28 10:20:00,56.63,56.71,56.59,56.64,102900.0,37.4025,37.4553,37.3761,37.4091,102900.0
2010-04-28 10:30:00,56.67,56.72,56.51,56.58,79900.0,37.4289,37.4619,37.3232,37.3695,79900.0
2010-04-28 10:40:00,56.57,56.62,56.4,56.44,119400.0,37.3629,37.3959,37.2506,37.277,119400.0
2010-04-28 10:50:00,56.45,56.67,56.43,56.57,135700.0,37.2836,37.4289,37.2704,37.3629,135700.0
2010-04-28 11:00:00,56.57,56.68,56.51,56.64,60300.0,37.3629,37.4355,37.3232,37.4091,60300.0
2010-04-28 11:10:00,56.64,56.66,56.55,56.61,79700.0,37.4091,37.4223,37.3497,37.3893,79700.0
2010-04-28 11:20:00,56.6,56.67,56.47,56.56,259700.0,37.3827,37.4289,37.2968,37.3563,259700.0
2010-04-28 11:30:00,56.54,56.59,56.18,56.33,217200.0,37.3431,37.3761,37.1053,37.2044,217200.0
2010-04-28 11:40:00,56.3,56.42,56.23,56.36,165800.0,37.1845,37.2638,37.1383,37.2242,165800.0
2010-04-28 11:50:00,56.37,56.46,56.31,56.41,63700.0,37.2308,37.2902,37.1911,37.2572,63700.0
2010-04-28 12:00:00,56.41,56.43,56.23,56.26,100800.0,37.2572,37.2704,37.1383,37.1581,100800.0
2010-04-28 12:10:00,56.27,56.29,56.22,56.29,78600.0,37.1647,37.1779,37.1317,37.1779,78600.0
2010-04-28 12:20:00,56.3,56.66,56.27,56.6,105800.0,37.1845,37.4223,37.1647,37.3827,105800.0
2010-04-28 12:30:00,56.59,56.6,56.37,56.39,75500.0,37.3761,37.3827,37.2308,37.244,75500.0
2010-04-28 12:40:00,56.39,56.46,56.33,56.34,72400.0,37.244,37.2902,37.2044,37.211,72400.0
2010-04-28 12:50:00,56.35,56.42,56.34,56.37,70800.0,37.2176,37.2638,37.211,37.2308,70800.0
2010-04-28 13:00:00,56.39,56.45,56.37,56.42,51000.0,37.244,37.2836,37.2308,37.2638,51000.0
2010-04-28 13:10:00,56.42,56.42,56.3,56.34,41600.0,37.2638,37.2638,37.1845,37.211,41600.0
2010-04-28 13:20:00,56.35,56.4,56.27,56.27,33400.0,37.2176,37.2506,37.1647,37.1647,33400.0
2010-04-28 13:30:00,56.28,56.4,56.27,56.37,41200.0,37.1713,37.2506,37.1647,37.2308,41200.0
2010-04-28 13:40:00,56.37,56.39,56.3,56.32,47000.0,37.2308,37.244,37.1845,37.1978,47000.0
2010-04-28 13:50:00,56.32,56.36,56.31,56.32,45500.0,37.1978,37.2242,37.1911,37.1978,45500.0
2010-04-28 14:00:00,56.32,56.35,56.28,56.3,67300.0,37.1978,37.2176,37.1713,37.1845,67300.0
2010-04-28 14:10:00,56.29,56.37,56.23,56.28,85100.0,37.1779,37.2308,37.1383,37.1713,85100.0
2010-04-28 14:20:00,56.28,56.61,56.28,56.58,244300.0,37.1713,37.3893,37.1713,37.3695,244300.0
2010-04-28 14:30:00,56.58,56.62,56.49,56.55,218600.0,37.3695,37.3959,37.31,37.3497,218600.0
2010-04-28 14:40:00,56.54,56.57,56.37,56.39,63200.0,37.3431,37.3629,37.2308,37.244,63200.0
2010-04-28 14:50:00,56.37,56.65,56.36,56.64,90100.0,37.2308,37.4157,37.2242,37.4091,90100.0
2010-04-28 15:00:00,56.62,56.67,56.46,56.5,82500.0,37.3959,37.4289,37.2902,37.3166,82500.0
2010-04-28 15:10:00,56.5,56.56,56.47,56.52,186500.0,37.3166,37.3563,37.2968,37.3298,186500.0
2010-04-28 15:20:00,56.53,56.56,56.49,56.52,126400.0,37.3364,37.3563,37.31,37.3298,126400.0
2010-04-28 15:30:00,56.52,56.6,56.51,56.56,218000.0,37.3298,37.3827,37.3232,37.3563,218000.0
2010-04-28 15:40:00,56.55,56.62,56.41,56.43,295700.0,37.3497,37.3959,37.2572,37.2704,295700.0
2010-04-28 15:50:00,56.43,56.65,56.42,56.65,411400.0,37.2704,37.4157,37.2638,37.4157,411400.0
2010-04-29 09:30:00,56.97,57.29,56.91,56.99,189300.0,37.6271,37.8384,37.5874,37.6403,189300.0
2010-04-29 09:40:00,57.0,57.24,56.87,57.17,192100.0,37.6469,37.8054,37.561,37.7592,192100.0
2010-04-29 09:50:00,57.17,57.23,56.85,56.87,76300.0,37.7592,37.7988,37.5478,37.561,76300.0
2010-04-29 10:00:00,56.88,56.9,56.66,56.89,84200.0,37.5676,37.5808,37.4223,37.5742,84200.0
2010-04-29 10:10:00,56.86,56.94,56.82,56.93,63500.0,37.5544,37.6072,37.528,37.6006,63500.0
2010-04-29 10:20:00,56.93,57.08,56.92,57.01,56400.0,37.6006,37.6997,37.594,37.6535,56400.0
2010-04-29 10:30:00,57.01,57.11,56.98,57.08,76000.0,37.6535,37.7195,37.6337,37.6997,76000.0
2010-04-29 10:40:00,57.08,57.18,56.97,57.09,74800.0,37.6997,37.7658,37.6271,37.7063,74800.0
2010-04-29 10:50:00,57.1,57.26,57.1,57.18,66200.0,37.7129,37.8186,37.7129,37.7658,66200.0
2010-04-29 11:00:00,57.19,57.25,57.05,57.13,87800.0,37.7724,37.812,37.6799,37.7327,87800.0
2010-04-29 11:10:00,57.15,57.16,56.92,56.92,113500.0,37.7459,37.7525,37.594,37.594,113500.0
2010-04-29 11:20:00,56.93,57.02,56.88,56.93,178400.0,37.6006,37.6601,37.5676,37.6006,178400.0
2010-04-29 11:30:00,56.94,57.05,56.89,57.0,85700.0,37.6072,37.6799,37.5742,37.6469,85700.0
2010-04-29 11:40:00,57.0,57.13,56.99,57.01,39100.0,37.6469,37.7327,37.6403,37.6535,39100.0
2010-04-29 11:50:00,57.02,57.1,56.96,57.08,36300.0,37.6601,37.7129,37.6205,37.6997,36300.0
2010-04-29 12:00:00,57.07,57.12,56.95,56.98,66600.0,37.6931,37.7261,37.6138,37.6337,66600.0
2010-04-29 12:10:00,56.99,57.01,56.89,56.98,34500.0,37.6403,37.6535,37.5742,37.6337,34500.0
2010-04-29 12:20:00,56.97,57.05,56.92,57.05,52500.0,37.6271,37.6799,37.594,37.6799,52500.0
2010-04-29 12:30:00,57.05,57.18,57.03,57.16,62400.0,37.6799,37.7658,37.6667,37.7525,62400.0
2010-04-29 12:40:00,57.16,57.31,57.14,57.21,37800.0,37.7525,37.8516,37.7393,37.7856,37800.0
2010-04-29 12:50:00,57.21,57.29,57.19,57.24,127700.0,37.7856,37.8384,37.7724,37.8054,127700.0
2010-04-29 13:00:00,57.25,57.33,57.22,57.3,59000.0,37.812,37.8648,37.7922,37.845,59000.0
2010-04-29 13:10:00,57.3,57.37,57.28,57.33,47500.0,37.845,37.8912,37.8318,37.8648,47500.0
2010-04-29 13:20:00,57.33,57.42,57.33,57.36,45000.0,37.8648,37.9243,37.8648,37.8846,45000.0
2010-04-29 13:30:00,57.36,57.42,57.34,57.41,42700.0,37.8846,37.9243,37.8714,37.9177,42700.0
2010-04-29 13:40:00,57.4,57.49,57.4,57.47,39600.0,37.9111,37.9705,37.9111,37.9573,39600.0
2010-04-29 13:50:00,57.48,57.54,57.41,57.52,74800.0,37.9639,38.0035,37.9177,37.9903,74800.0
2010-04-29 14:00:00,57.53,57.54,57.46,57.48,58900.0,37.9969,38.0035,37.9507,37.9639,58900.0
2010-04-29 14:10:00,57.48,57.49,57.44,57.49,48500.0,37.9639,37.9705,37.9375,37.9705,48500.0
2010-04-29 14:20:00,57.47,57.47,57.38,57.41,51800.0,37.9573,37.9573,37.8979,37.9177,51800.0
2010-04-29 14:30:00,57.39,57.48,57.35,57.35,95600.0,37.9045,37.9639,37.878,37.878,95600.0
2010-04-29 14:40:00,57.34,57.42,57.34,57.41,69700.0,37.8714,37.9243,37.8714,37.9177,69700.0
2010-04-29 14:50:00,57.41,57.44,57.3,57.38,94900.0,37.9177,37.9375,37.845,37.8979,94900.0
2010-04-29 15:00:00,57.37,57.44,57.29,57.42,78700.0,37.8912,37.9375,37.8384,37.9243,78700.0
2010-04-29 15:10:00,57.41,57.42,57.31,57.31,65900.0,37.9177,37.9243,37.8516,37.8516,65900.0
2010-04-29 15:20:00,57.32,57.43,57.24,57.4,105900.0,37.8582,37.9309,37.8054,37.9111,105900.0
2010-04-29 15:30:00,57.39,57.49,57.38,57.48,128100.0,37.9045,37.9705,37.8979,37.9639,128100.0
2010-04-29 15:40:00,57.49,57.49,57.35,57.37,193900.0,37.9705,37.9705,37.878,37.8912,193900.0
2010-04-29 15:50:00,57.37,57.42,57.3,57.38,301200.0,37.8912,37.9243,37.845,37.8979,301200.0
2010-04-30 09:30:00,57.46,57.72,57.43,57.5,174200.0,37.9507,38.1224,37.9309,37.9771,174200.0
2010-04-30 09:40:00,57.51,58.07,57.35,57.97,292900.0,37.9837,38.3536,37.878,38.2875,292900.0
2010-04-30 09:50:00,57.96,58.2,57.95,57.95,231000.0,38.2809,38.4394,38.2743,38.2743,231000.0
2010-04-30 10:00:00,57.93,58.07,57.47,57.47,183400.0,38.2611,38.3536,37.9573,37.9573,183400.0
2010-04-30 10:10:00,57.47,57.59,57.29,57.37,153600.0,37.9573,38.0365,37.8384,37.8912,153600.0
2010-04-30 10:20:00,57.37,57.51,57.22,57.25,110200.0,37.8912,37.9837,37.7922,37.812,110200.0
2010-04-30 10:30:00,57.28,57.42,57.2,57.28,77100.0,37.8318,37.9243,37.779,37.8318,77100.0
2010-04-30 10:40:00,57.27,57.56,57.21,57.48,70200.0,37.8252,38.0167,37.7856,37.9639,70200.0
2010-04-30 10:50:00,57.48,57.51,57.3,57.51,45500.0,37.9639,37.9837,37.845,37.9837,45500.0
2010-04-30 11:00:00,57.51,57.55,57.32,57.33,98000.0,37.9837,38.0101,37.8582,37.8648,98000.0
2010-04-30 11:10:00,57.31,57.4,57.24,57.36,88900.0,37.8516,37.9111,37.8054,37.8846,88900.0
2010-04-30 11:20:00,57.36,57.4,57.26,57.29,75200.0,37.8846,37.9111,37.8186,37.8384,75200.0
2010-04-30 11:30:00,57.28,57.45,57.26,57.31,78600.0,37.8318,37.9441,37.8186,37.8516,78600.0
2010-04-30 11:40:00,57.31,57.39,57.29,57.33,130400.0,37.8516,37.9045,37.8384,37.8648,130400.0
2010-04-30 11:50:00,57.32,57.4,57.28,57.3,144700.0,37.8582,37.9111,37.8318,37.845,144700.0
2010-04-30 12:00:00,57.3,57.31,57.13,57.15,135500.0,37.845,37.8516,37.7327,37.7459,135500.0
2010-04-30 12:10:00,57.14,57.17,56.89,56.9,94600.0,37.7393,37.7592,37.5742,37.5808,94600.0
2010-04-30 12:20:00,56.93,56.93,56.67,56.8,185400.0,37.6006,37.6006,37.4289,37.5148,185400.0
2010-04-30 12:30:00,56.8,56.93,56.66,56.73,93200.0,37.5148,37.6006,37.4223,37.4685,93200.0
2010-04-30 12:40:00,56.73,56.87,56.73,56.77,45000.0,37.4685,37.561,37.4685,37.495,45000.0
2010-04-30 12:50:00,56.77,56.86,56.61,56.65,123500.0,37.495,37.5544,37.3893,37.4157,123500.0
2010-04-30 13:00:00,56.66,56.85,56.6,56.69,115600.0,37.4223,37.5478,37.3827,37.4421,115600.0
2010-04-30 13:10:00,56.68,56.71,56.53,56.66,75300.0,37.4355,37.4553,37.3364,37.4223,75300.0
2010-04-30 13:20:00,56.68,56.77,56.65,56.72,61500.0,37.4355,37.495,37.4157,37.4619,61500.0
2010-04-30 13:30:00,56.71,56.81,56.69,56.81,129400.0,37.4553,37.5214,37.4421,37.5214,129400.0
2010-04-30 13:40:00,56.81,56.93,56.77,56.81,135800.0,37.5214,37.6006,37.495,37.5214,135800.0
2010-04-30 13:50:00,56.8,56.81,56.6,56.64,58700.0,37.5148,37.5214,37.3827,37.4091,58700.0
2010-04-30 14:00:00,56.63,56.65,56.43,56.59,151500.0,37.4025,37.4157,37.2704,37.3761,151500.0
2010-04-30 14:10:00,56.61,56.85,56.61,56.83,141900.0,37.3893,37.5478,37.3893,37.5346,141900.0
2010-04-30 14:20:00,56.8,56.87,56.74,56.82,42400.0,37.5148,37.561,37.4751,37.528,42400.0
2010-04-30 14:30:00,56.82,56.85,56.69,56.74,88300.0,37.528,37.5478,37.4421,37.4751,88300.0
2010-04-30 14:40:00,56.74,56.82,56.63,56.77,134200.0,37.4751,37.528,37.4025,37.495,134200.0
2010-04-30 14:50:00,56.77,56.83,56.68,56.72,107100.0,37.495,37.5346,37.4355,37.4619,107100.0
2010-04-30 15:00:00,56.71,56.74,56.62,56.66,149400.0,37.4553,37.4751,37.3959,37.4223,149400.0
2010-04-30 15:10:00,56.67,56.85,56.65,56.85,106000.0,37.4289,37.5478,37.4157,37.5478,106000.0
2010-04-30 15:20:00,56.85,57.0,56.78,57.0,247100.0,37.5478,37.6469,37.5016,37.6469,247100.0
2010-04-30 15:30:00,56.99,57.12,56.94,56.96,340500.0,37.6403,37.7261,37.6072,37.6205,340500.0
2010-04-30 15:40:00,56.96,56.97,56.69,56.77,388100.0,37.6205,37.6271,37.4421,37.495,388100.0
2010-04-30 15:50:00,56.77,57.0,56.75,56.89,645200.0,37.495,37.6469,37.4818,37.5742,645200.0
2010-05-03 09:30:00,56.96,57.43,56.87,57.39,150300.0,37.6205,37.9309,37.561,37.9045,150300.0
2010-05-03 09:40:00,57.38,57.43,57.07,57.16,123500.0,37.8979,37.9309,37.6931,37.7525,123500.0
2010-05-03 09:50:00,57.14,57.23,57.06,57.1,93500.0,37.7393,37.7988,37.6865,37.7129,93500.0
2010-05-03 10:00:00,57.12,57.38,57.04,57.34,136500.0,37.7261,37.8979,37.6733,37.8714,136500.0
2010-05-03 10:10:00,57.36,57.49,57.35,57.41,99500.0,37.8846,37.9705,37.878,37.9177,99500.0
2010-05-03 10:20:00,57.42,57.44,57.15,57.16,72800.0,37.9243,37.9375,37.7459,37.7525,72800.0
2010-05-03 10:30:00,57.16,57.35,57.1,57.32,72900.0,37.7525,37.878,37.7129,37.8582,72900.0
2010-05-03 10:40:00,57.33,57.53,57.32,57.44,87700.0,37.8648,37.9969,37.8582,37.9375,87700.0
2010-05-03 10:50:00,57.44,57.46,57.28,57.33,49500.0,37.9375,37.9507,37.8318,37.8648,49500.0
2010-05-03 11:00:00,57.33,57.44,57.32,57.4,44600.0,37.8648,37.9375,37.8582,37.9111,44600.0
2010-05-03 11:10:00,57.4,57.48,57.4,57.48,49000.0,37.9111,37.9639,37.9111,37.9639,49000.0
2010-05-03 11:20:00,57.48,57.62,57.48,57.58,56400.0,37.9639,38.0564,37.9639,38.0299,56400.0
2010-05-03 11:30:00,57.59,57.59,57.44,57.45,49300.0,38.0365,38.0365,37.9375,37.9441,49300.0
2010-05-03 11:40:00,57.45,57.48,57.37,57.47,120700.0,37.9441,37.9639,37.8912,37.9573,120700.0
2010-05-03 11:50:00,57.47,57.51,57.32,57.33,86000.0,37.9573,37.9837,37.8582,37.8648,86000.0
2010-05-03 12:00:00,57.34,57.34,57.24,57.27,43200.0,37.8714,37.8714,37.8054,37.8252,43200.0
2010-05-03 12:10:00,57.27,57.31,57.22,57.24,53700.0,37.8252,37.8516,37.7922,37.8054,53700.0
2010-05-03 12:20:00,57.24,57.42,57.23,57.39,89600.0,37.8054,37.9243,37.7988,37.9045,89600.0
2010-05-03 12:30:00,57.39,57.43,57.36,57.36,102000.0,37.9045,37.9309,37.8846,37.8846,102000.0
2010-05-03 12:40:00,57.37,57.46,57.37,57.4,93600.0,37.8912,37.9507,37.8912,37.9111,93600.0
2010-05-03 12:50:00,57.4,57.4,57.23,57.25,237000.0,37.9111,37.9111,37.7988,37.812,237000.0
2010-05-03 13:00:00,57.25,57.25,56.98,57.0,215200.0,37.812,37.812,37.6337,37.6469,215200.0
2010-05-03 13:10:00,57.0,57.01,56.86,56.9,138100.0,37.6469,37.6535,37.5544,37.5808,138100.0
2010-05-03 13:20:00,56.9,57.0,56.9,56.96,70100.0,37.5808,37.6469,37.5808,37.6205,70100.0
2010-05-03 13:30:00,56.97,57.07,56.96,57.03,109100.0,37.6271,37.6931,37.6205,37.6667,109100.0
2010-05-03 13:40:00,57.02,57.06,56.85,56.93,120800.0,37.6601,37.6865,37.5478,37.6006,120800.0
2010-05-03 13:50:00,56.92,56.96,56.82,56.85,96600.0,37.594,37.6205,37.528,37.5478,96600.0
2010-05-03 14:00:00,56.85,56.85,56.67,56.8,122700.0,37.5478,37.5478,37.4289,37.5148,122700.0
2010-05-03 14:10:00,56.79,56.92,56.79,56.92,119800.0,37.5082,37.594,37.5082,37.594,119800.0
2010-05-03 14:20:00,56.93,56.99,56.91,56.97,83900.0,37.6006,37.6403,37.5874,37.6271,83900.0
2010-05-03 14:30:00,56.97,57.04,56.97,56.99,115400.0,37.6271,37.6733,37.6271,37.6403,115400.0
2010-05-03 14:40:00,56.99,57.0,56.85,56.86,104800.0,37.6403,37.6469,37.5478,37.5544,104800.0
2010-05-03 14:50:00,56.87,57.09,56.87,56.99,156400.0,37.561,37.7063,37.561,37.6403,156400.0
2010-05-03 15:00:00,56.99,57.14,56.99,57.09,117300.0,37.6403,37.7393,37.6403,37.7063,117300.0
2010-05-03 15:10:00,57.08,57.11,56.92,56.96,233300.0,37.6997,37.7195,37.594,37.6205,233300.0
2010-05-03 15:20:00,56.97,57.1,56.95,57.04,143200.0,37.6271,37.7129,37.6138,37.6733,143200.0
2010-05-03 15:30:00,57.05,57.05,56.9,56.94,233800.0,37.6799,37.6799,37.5808,37.6072,233800.0
2010-05-03 15:40:00,56.93,57.04,56.88,56.97,218200.0,37.6006,37.6733,37.5676,37.6271,218200.0
2010-05-03 15:50:00,56.98,57.03,56.93,56.99,394500.0,37.6337,37.6667,37.6006,37.6403,394500.0
2010-05-04 09:30:00,56.58,56.68,55.8,55.99,239100.0,37.3695,37.4355,36.8543,36.9798,239100.0
2010-05-04 09:40:00,56.0,56.21,55.83,56.21,187000.0,36.9864,37.1251,36.8741,37.1251,187000.0
2010-05-04 09:50:00,56.21,56.27,56.02,56.24,159800.0,37.1251,37.1647,36.9996,37.1449,159800.0
2010-05-04 10:00:00,56.22,56.26,55.99,56.17,140300.0,37.1317,37.1581,36.9798,37.0987,140300.0
2010-05-04 10:10:00,56.14,56.34,55.99,56.02,199700.0,37.0789,37.211,36.9798,36.9996,199700.0
2010-05-04 10:20:00,56.03,56.15,55.97,55.99,218800.0,37.0062,37.0855,36.9666,36.9798,218800.0
2010-05-04 10:30:00,55.99,56.04,55.59,55.63,346300.0,36.9798,37.0128,36.7156,36.742,346300.0
2010-05-04 10:40:00,55.64,55.66,55.5,55.5,138200.0,36.7486,36.7618,36.6562,36.6562,138200.0
2010-05-04 10:50:00,55.5,55.71,55.4,55.42,179700.0,36.6562,36.7949,36.5901,36.6033,179700.0
2010-05-04 11:00:00,55.42,55.42,55.17,55.29,292500.0,36.6033,36.6033,36.4382,36.5175,292500.0
2010-05-04 11:10:00,55.3,55.44,55.29,55.43,114100.0,36.5241,36.6165,36.5175,36.6099,114100.0
2010-05-04 11:20:00,55.43,55.49,55.29,55.36,182100.0,36.6099,36.6496,36.5175,36.5637,182100.0
2010-05-04 11:30:00,55.36,55.53,55.36,55.53,78100.0,36.5637,36.676,36.5637,36.676,78100.0
2010-05-04 11:40:00,55.54,55.68,55.53,55.68,117400.0,36.6826,36.775,36.676,36.775,117400.0
2010-05-04 11:50:00,55.67,55.82,55.65,55.8,157600.0,36.7684,36.8675,36.7552,36.8543,157600.0
2010-05-04 12:00:00,55.81,55.82,55.62,55.66,153800.0,36.8609,36.8675,36.7354,36.7618,153800.0
2010-05-04 12:10:00,55.66,55.75,55.56,55.64,76900.0,36.7618,36.8213,36.6958,36.7486,76900.0
2010-05-04 12:20:00,55.64,55.64,55.4,55.54,116600.0,36.7486,36.7486,36.5901,36.6826,116600.0
2010-05-04 12:30:00,55.55,55.72,55.51,55.72,72900.0,36.6892,36.8015,36.6628,36.8015,72900.0
2010-05-04 12:40:00,55.73,55.8,55.66,55.76,89600.0,36.8081,36.8543,36.7618,36.8279,89600.0
2010-05-04 12:50:00,55.76,55.94,55.7,55.94,151900.0,36.8279,36.9468,36.7883,36.9468,151900.0
2010-05-04 13:00:00,55.94,55.94,55.81,55.81,99600.0,36.9468,36.9468,36.8609,36.8609,99600.0
2010-05-04 13:10:00,55.81,55.82,55.67,55.72,135900.0,36.8609,36.8675,36.7684,36.8015,135900.0
2010-05-04 13:20:00,55.72,55.77,55.54,55.56,268300.0,36.8015,36.8345,36.6826,36.6958,268300.0
2010-05-04 13:30:00,55.56,55.63,55.4,55.43,205000.0,36.6958,36.742,36.5901,36.6099,205000.0
2010-05-04 13:40:00,55.43,55.55,55.42,55.53,187200.0,36.6099,36.6892,36.6033,36.676,187200.0
2010-05-04 13:50:00,55.51,55.52,55.35,55.43,76900.0,36.6628,36.6694,36.5571,36.6099,76900.0
2010-05-04 14:00:00,55.44,55.56,55.32,55.56,135600.0,36.6165,36.6958,36.5373,36.6958,135600.0
2010-05-04 14:10:00,55.56,55.7,55.56,55.63,119300.0,36.6958,36.7883,36.6958,36.742,119300.0
2010-05-04 14:20:00,55.63,55.69,55.58,55.6,104500.0,36.742,36.7817,36.709,36.7222,104500.0
2010-05-04 14:30:00,55.6,55.68,55.57,55.57,103300.0,36.7222,36.775,36.7024,36.7024,103300.0
2010-05-04 14:40:00,55.58,55.68,55.58,55.62,79700.0,36.709,36.775,36.709,36.7354,79700.0
2010-05-04 14:50:00,55.62,55.71,55.59,55.63,115800.0,36.7354,36.7949,36.7156,36.742,115800.0
2010-05-04 15:00:00,55.63,55.73,55.57,55.69,136700.0,36.742,36.8081,36.7024,36.7817,136700.0
2010-05-04 15:10:00,55.69,55.83,55.65,55.81,157400.0,36.7817,36.8741,36.7552,36.8609,157400.0
2010-05-04 15:20:00,55.81,55.81,55.66,55.66,138700.0,36.8609,36.8609,36.7618,36.7618,138700.0
2010-05-04 15:30:00,55.65,55.77,55.57,55.58,156000.0,36.7552,36.8345,36.7024,36.709,156000.0
2010-05-04 15:40:00,55.58,55.58,55.38,55.49,370700.0,36.709,36.709,36.5769,36.6496,370700.0
2010-05-04 15:50:00,55.49,55.7,55.45,55.57,435900.0,36.6496,36.7883,36.6231,36.7024,435900.0
2010-05-05 09:30:00,55.2,55.75,55.2,55.57,317400.0,36.458,36.8213,36.458,36.7024,317400.0
2010-05-05 09:40:00,55.58,55.79,55.26,55.59,271200.0,36.709,36.8477,36.4977,36.7156,271200.0
2010-05-05 09:50:00,55.59,55.81,55.42,55.76,309900.0,36.7156,36.8609,36.6033,36.8279,309900.0
2010-05-05 10:00:00,55.76,56.0,55.67,55.91,393500.0,36.8279,36.9864,36.7684,36.927,393500.0
2010-05-05 10:10:00,55.9,56.29,55.83,56.24,214200.0,36.9204,37.1779,36.8741,37.1449,214200.0
2010-05-05 10:20:00,56.25,56.38,55.96,55.99,239300.0,37.1515,37.2374,36.96,36.9798,239300.0
2010-05-05 10:30:00,55.97,56.18,55.94,56.16,260100.0,36.9666,37.1053,36.9468,37.0921,260100.0
2010-05-05 10:40:00,56.15,56.53,56.14,56.5,173900.0,37.0855,37.3364,37.0789,37.3166,173900.0
2010-05-05 10:50:00,56.51,56.53,56.36,56.36,247900.0,37.3232,37.3364,37.2242,37.2242,247900.0
2010-05-05 11:00:00,56.36,56.38,56.11,56.16,210100.0,37.2242,37.2374,37.0591,37.0921,210100.0
2010-05-05 11:10:00,56.16,56.41,56.12,56.36,144800.0,37.0921,37.2572,37.0657,37.2242,144800.0
2010-05-05 11:20:00,56.36,56.59,56.33,56.45,350100.0,37.2242,37.3761,37.2044,37.2836,350100.0
2010-05-05 11:30:00,56.45,56.5,56.33,56.34,100900.0,37.2836,37.3166,37.2044,37.211,100900.0
2010-05-05 11:40:00,56.33,56.41,56.27,56.37,144300.0,37.2044,37.2572,37.1647,37.2308,144300.0
2010-05-05 11:50:00,56.38,56.47,56.25,56.29,214700.0,37.2374,37.2968,37.1515,37.1779,214700.0
2010-05-05 12:00:00,56.29,56.34,56.17,56.24,114200.0,37.1779,37.211,37.0987,37.1449,114200.0
2010-05-05 12:10:00,56.24,56.24,56.08,56.2,115600.0,37.1449,37.1449,37.0392,37.1185,115600.0
2010-05-05 12:20:00,56.2,56.2,55.97,56.0,302800.0,37.1185,37.1185,36.9666,36.9864,302800.0
2010-05-05 12:30:00,56.0,56.01,55.66,55.79,309100.0,36.9864,36.993,36.7618,36.8477,309100.0
2010-05-05 12:40:00,55.8,55.82,55.42,55.5,356300.0,36.8543,36.8675,36.6033,36.6562,356300.0
2010-05-05 12:50:00,55.51,55.57,55.39,55.43,219400.0,36.6628,36.7024,36.5835,36.6099,219400.0
2010-05-05 13:00:00,55.43,55.62,55.36,55.54,177100.0,36.6099,36.7354,36.5637,36.6826,177100.0
2010-05-05 13:10:00,55.54,55.55,55.26,55.31,157800.0,36.6826,36.6892,36.4977,36.5307,157800.0
2010-05-05 13:20:00,55.3,55.51,55.25,55.31,375000.0,36.5241,36.6628,36.491,36.5307,375000.0
2010-05-05 13:30:00,55.31,55.4,55.12,55.32,380300.0,36.5307,36.5901,36.4052,36.5373,380300.0
2010-05-05 13:40:00,55.33,55.4,55.2,55.25,127600.0,36.5439,36.5901,36.458,36.491,127600.0
2010-05-05 13:50:00,55.26,55.5,55.19,55.4,322700.0,36.4977,36.6562,36.4514,36.5901,322700.0
2010-05-05 14:00:00,55.38,55.62,55.36,55.56,278600.0,36.5769,36.7354,36.5637,36.6958,278600.0
2010-05-05 14:10:00,55.56,55.66,55.47,55.6,177200.0,36.6958,36.7618,36.6363,36.7222,177200.0
2010-05-05 14:20:00,55.6,55.71,55.59,55.67,169800.0,36.7222,36.7949,36.7156,36.7684,169800.0
2010-05-05 14:30:00,55.66,55.7,55.6,55.63,275100.0,36.7618,36.7883,36.7222,36.742,275100.0
2010-05-05 14:40:00,55.63,55.66,55.43,55.54,356700.0,36.742,36.7618,36.6099,36.6826,356700.0
2010-05-05 14:50:00,55.53,55.72,55.4,55.68,417900.0,36.676,36.8015,36.5901,36.775,417900.0
2010-05-05 15:00:00,55.69,56.06,55.63,56.05,335400.0,36.7817,37.026,36.742,37.0194,335400.0
2010-05-05 15:10:00,56.06,56.17,56.02,56.06,289400.0,37.026,37.0987,36.9996,37.026,289400.0
2010-05-05 15:20:00,56.05,56.23,55.99,56.15,515400.0,37.0194,37.1383,36.9798,37.0855,515400.0
2010-05-05 15:30:00,56.15,56.16,55.86,55.91,250900.0,37.0855,37.0921,36.8939,36.927,250900.0
2010-05-05 15:40:00,55.92,56.02,55.88,55.99,296200.0,36.9336,36.9996,36.9071,36.9798,296200.0
2010-05-05 15:50:00,55.98,56.15,55.96,56.1,805000.0,36.9732,37.0855,36.96,37.0524,805000.0
2010-05-06 09:30:00,54.74,55.49,54.39,55.05,944600.0,36.1542,36.6496,35.923,36.359,944600.0
2010-05-06 09:40:00,55.08,55.47,55.05,55.29,615700.0,36.3788,36.6363,36.359,36.5175,615700.0
2010-05-06 09:50:00,55.28,55.3,55.01,55.11,746600.0,36.5109,36.5241,36.3325,36.3986,746600.0
2010-05-06 10:00:00,55.11,55.45,55.02,55.24,491900.0,36.3986,36.6231,36.3391,36.4844,491900.0
2010-05-06 10:10:00,55.24,55.58,55.22,55.43,416500.0,36.4844,36.709,36.4712,36.6099,416500.0
2010-05-06 10:20:00,55.43,55.53,55.26,55.31,347100.0,36.6099,36.676,36.4977,36.5307,347100.0
2010-05-06 10:30:00,55.31,55.92,55.3,55.84,295600.0,36.5307,36.9336,36.5241,36.8807,295600.0
2010-05-06 10:40:00,55.84,55.84,55.58,55.79,472500.0,36.8807,36.8807,36.709,36.8477,472500.0
2010-05-06 10:50:00,55.78,55.79,55.55,55.68,243700.0,36.8411,36.8477,36.6892,36.775,243700.0
2010-05-06 11:00:00,55.67,55.71,55.5,55.62,157900.0,36.7684,36.7949,36.6562,36.7354,157900.0
2010-05-06 11:10:00,55.61,55.63,55.42,55.5,363100.0,36.7288,36.742,36.6033,36.6562,363100.0
2010-05-06 11:20:00,55.51,56.18,55.51,56.13,322900.0,36.6628,37.1053,36.6628,37.0723,322900.0
2010-05-06 11:30:00,56.08,56.17,55.86,55.97,232300.0,37.0392,37.0987,36.8939,36.9666,232300.0
2010-05-06 11:40:00,55.96,55.96,55.71,55.75,227000.0,36.96,36.96,36.7949,36.8213,227000.0
2010-05-06 11:50:00,55.75,55.94,55.72,55.91,140700.0,36.8213,36.9468,36.8015,36.927,140700.0
2010-05-06 12:00:00,55.91,56.06,55.84,55.9,174300.0,36.927,37.026,36.8807,36.9204,174300.0
2010-05-06 12:10:00,55.9,56.05,55.9,56.03,124600.0,36.9204,37.0194,36.9204,37.0062,124600.0
2010-05-06 12:20:00,56.01,56.05,55.87,55.89,117100.0,36.993,37.0194,36.9005,36.9137,117100.0
2010-05-06 12:30:00,55.87,55.9,55.78,55.85,159900.0,36.9005,36.9204,36.8411,36.8873,159900.0
2010-05-06 12:40:00,55.84,55.91,55.63,55.7,95000.0,36.8807,36.927,36.742,36.7883,95000.0
2010-05-06 12:50:00,55.7,55.81,55.65,55.81,81000.0,36.7883,36.8609,36.7552,36.8609,81000.0
2010-05-06 13:00:00,55.8,55.9,55.76,55.85,88700.0,36.8543,36.9204,36.8279,36.8873,88700.0
2010-05-06 13:10:00,55.86,55.88,55.68,55.76,252800.0,36.8939,36.9071,36.775,36.8279,252800.0
2010-05-06 13:20:00,55.77,55.8,55.61,55.79,152700.0,36.8345,36.8543,36.7288,36.8477,152700.0
2010-05-06 13:30:00,55.79,55.79,55.52,55.57,126900.0,36.8477,36.8477,36.6694,36.7024,126900.0
2010-05-06 13:40:00,55.57,55.72,55.5,55.58,187300.0,36.7024,36.8015,36.6562,36.709,187300.0
2010-05-06 13:50:00,55.57,55.58,55.42,55.56,164300.0,36.7024,36.709,36.6033,36.6958,164300.0
2010-05-06 14:00:00,55.56,55.65,55.38,55.42,269400.0,36.6958,36.7552,36.5769,36.6033,269400.0
2010-05-06 14:10:00,55.43,55.47,54.92,55.04,439700.0,36.6099,36.6363,36.2731,36.3523,439700.0
2010-05-06 14:20:00,55.04,55.46,54.8,55.37,540800.0,36.3523,36.6297,36.1938,36.5703,540800.0
2010-05-06 14:30:00,55.37,55.38,54.52,54.59,554400.0,36.5703,36.5769,36.0089,36.0551,554400.0
2010-05-06 14:40:00,54.6,55.04,53.26,54.3,763200.0,36.0617,36.3523,35.1767,35.8636,763200.0
2010-05-06 14:50:00,54.56,55.53,54.05,55.29,554700.0,36.0353,36.676,35.6985,36.5175,554700.0
2010-05-06 15:00:00,55.29,56.09,54.93,55.11,389600.0,36.5175,37.0458,36.2797,36.3986,389600.0
2010-05-06 15:10:00,55.16,55.36,54.35,54.8,389900.0,36.4316,36.5637,35.8966,36.1938,389900.0
2010-05-06 15:20:00,54.8,54.86,53.9,54.75,394900.0,36.1938,36.2335,35.5994,36.1608,394900.0
2010-05-06 15:30:00,54.78,55.15,54.73,54.88,513000.0,36.1806,36.425,36.1476,36.2467,513000.0
2010-05-06 15:40:00,54.89,55.23,54.85,55.19,576900.0,36.2533,36.4778,36.2269,36.4514,576900.0
2010-05-06 15:50:00,55.18,55.39,54.9,54.91,731800.0,36.4448,36.5835,36.2599,36.2665,731800.0
2010-05-07 09:30:00,54.74,55.35,54.51,55.1,314200.0,36.1542,36.5571,36.0023,36.392,314200.0
2010-05-07 09:40:00,55.09,55.33,54.73,54.8,436000.0,36.3854,36.5439,36.1476,36.1938,436000.0
2010-05-07 09:50:00,54.8,54.92,54.17,54.17,297600.0,36.1938,36.2731,35.7777,35.7777,297600.0
2010-05-07 10:00:00,54.17,54.48,53.95,54.3,463600.0,35.7777,35.9825,35.6324,35.8636,463600.0
2010-05-07 10:10:00,54.27,54.32,53.63,53.74,418100.0,35.8438,35.8768,35.4211,35.4937,418100.0
2010-05-07 10:20:00,53.73,53.74,52.69,53.17,426100.0,35.4871,35.4937,34.8002,35.1173,426100.0
2010-05-07 10:30:00,53.05,54.08,53.05,53.83,394300.0,35.038,35.7183,35.038,35.5532,394300.0
2010-05-07 10:40:00,53.83,53.9,53.33,53.67,268000.0,35.5532,35.5994,35.2229,35.4475,268000.0
2010-05-07 10:50:00,53.71,54.36,53.59,54.16,360700.0,35.4739,35.9032,35.3947,35.7711,360700.0
2010-05-07 11:00:00,54.13,54.34,53.88,54.26,224500.0,35.7513,35.89,35.5862,35.8372,224500.0
2010-05-07 11:10:00,54.2,54.94,54.18,54.5,302900.0,35.7976,36.2863,35.7843,35.9957,302900.0
2010-05-07 11:20:00,54.53,54.74,54.33,54.38,370500.0,36.0155,36.1542,35.8834,35.9164,370500.0
2010-05-07 11:30:00,54.34,54.4,54.01,54.18,259000.0,35.89,35.9296,35.6721,35.7843,259000.0
2010-05-07 11:40:00,54.18,54.62,54.11,54.53,180600.0,35.7843,36.0749,35.7381,36.0155,180600.0
2010-05-07 11:50:00,54.52,54.55,54.19,54.25,85400.0,36.0089,36.0287,35.7909,35.8306,85400.0
2010-05-07 12:00:00,54.25,54.54,54.06,54.54,145500.0,35.8306,36.0221,35.7051,36.0221,145500.0
2010-05-07 12:10:00,54.52,54.69,54.36,54.44,380600.0,36.0089,36.1212,35.9032,35.9561,380600.0
2010-05-07 12:20:00,54.46,54.54,53.88,54.03,202200.0,35.9693,36.0221,35.5862,35.6853,202200.0
2010-05-07 12:30:00,54.03,54.1,53.76,53.81,192700.0,35.6853,35.7315,35.5069,35.54,192700.0
2010-05-07 12:40:00,53.8,54.13,53.76,54.1,355200.0,35.5334,35.7513,35.5069,35.7315,355200.0
2010-05-07 12:50:00,54.13,54.35,54.05,54.11,196700.0,35.7513,35.8966,35.6985,35.7381,196700.0
2010-05-07 13:00:00,54.13,54.28,53.92,53.98,164600.0,35.7513,35.8504,35.6126,35.6522,164600.0
2010-05-07 13:10:00,53.97,54.26,53.87,54.01,256700.0,35.6456,35.8372,35.5796,35.6721,256700.0
2010-05-07 13:20:00,54.03,54.21,53.99,54.08,179500.0,35.6853,35.8042,35.6589,35.7183,179500.0
2010-05-07 13:30:00,54.08,54.35,54.0,54.35,125300.0,35.7183,35.8966,35.6655,35.8966,125300.0
2010-05-07 13:40:00,54.35,54.61,54.31,54.51,136700.0,35.8966,36.0683,35.8702,36.0023,136700.0
2010-05-07 13:50:00,54.5,54.52,54.32,54.38,148700.0,35.9957,36.0089,35.8768,35.9164,148700.0
2010-05-07 14:00:00,54.4,54.57,54.33,54.4,203100.0,35.9296,36.0419,35.8834,35.9296,203100.0
2010-05-07 14:10:00,54.4,54.44,54.22,54.37,134200.0,35.9296,35.9561,35.8108,35.9098,134200.0
2010-05-07 14:20:00,54.38,54.39,54.01,54.07,159500.0,35.9164,35.923,35.6721,35.7117,159500.0
2010-05-07 14:30:00,54.05,54.28,54.02,54.22,131200.0,35.6985,35.8504,35.6787,35.8108,131200.0
2010-05-07 14:40:00,54.21,54.46,54.18,54.22,141900.0,35.8042,35.9693,35.7843,35.8108,141900.0
2010-05-07 14:50:00,54.23,54.29,54.02,54.19,111400.0,35.8174,35.857,35.6787,35.7909,111400.0
2010-05-07 15:00:00,54.2,54.27,53.84,53.98,652700.0,35.7976,35.8438,35.5598,35.6522,652700.0
2010-05-07 15:10:00,53.98,54.16,53.77,54.16,174800.0,35.6522,35.7711,35.5135,35.7711,174800.0
2010-05-07 15:20:00,54.15,54.31,54.04,54.15,306400.0,35.7645,35.8702,35.6919,35.7645,306400.0
2010-05-07 15:30:00,54.16,54.19,53.75,53.9,349900.0,35.7711,35.7909,35.5003,35.5994,349900.0
2010-05-07 15:40:00,53.92,54.26,53.9,54.21,655700.0,35.6126,35.8372,35.5994,35.8042,655700.0
2010-05-07 15:50:00,54.21,54.46,54.14,54.25,874300.0,35.8042,35.9693,35.7579,35.8306,874300.0
2010-05-10 09:30:00,55.94,56.23,55.57,56.1,461500.0,36.9468,37.1383,36.7024,37.0524,461500.0
2010-05-10 09:40:00,56.12,56.71,56.06,56.41,371500.0,37.0657,37.4553,37.026,37.2572,371500.0
2010-05-10 09:50:00,56.44,56.48,55.96,56.1,221300.0,37.277,37.3034,36.96,37.0524,221300.0
2010-05-10 10:00:00,56.12,56.12,55.98,56.03,154000.0,37.0657,37.0657,36.9732,37.0062,154000.0
2010-05-10 10:10:00,56.03,56.07,55.83,55.88,281900.0,37.0062,37.0326,36.8741,36.9071,281900.0
2010-05-10 10:20:00,55.88,55.95,55.72,55.75,245100.0,36.9071,36.9534,36.8015,36.8213,245100.0
2010-05-10 10:30:00,55.74,56.21,55.73,56.14,151900.0,36.8147,37.1251,36.8081,37.0789,151900.0
2010-05-10 10:40:00,56.15,56.23,55.91,56.11,84500.0,37.0855,37.1383,36.927,37.0591,84500.0
2010-05-10 10:50:00,56.1,56.25,56.0,56.22,115500.0,37.0524,37.1515,36.9864,37.1317,115500.0
2010-05-10 11:00:00,56.25,56.53,56.22,56.32,135900.0,37.1515,37.3364,37.1317,37.1978,135900.0
2010-05-10 11:10:00,56.32,56.42,56.26,56.42,151700.0,37.1978,37.2638,37.1581,37.2638,151700.0
2010-05-10 11:20:00,56.41,56.68,56.27,56.68,151200.0,37.2572,37.4355,37.1647,37.4355,151200.0
2010-05-10 11:30:00,56.69,56.84,56.59,56.83,190000.0,37.4421,37.5412,37.3761,37.5346,190000.0
2010-05-10 11:40:00,56.83,56.92,56.77,56.88,220300.0,37.5346,37.594,37.495,37.5676,220300.0
2010-05-10 11:50:00,56.88,57.07,56.85,57.06,184900.0,37.5676,37.6931,37.5478,37.6865,184900.0
2010-05-10 12:00:00,57.06,57.1,56.74,56.76,102000.0,37.6865,37.7129,37.4751,37.4884,102000.0
2010-05-10 12:10:00,56.73,56.78,56.63,56.66,46500.0,37.4685,37.5016,37.4025,37.4223,46500.0
2010-05-10 12:20:00,56.64,56.72,56.62,56.65,41700.0,37.4091,37.4619,37.3959,37.4157,41700.0
2010-05-10 12:30:00,56.65,56.8,56.65,56.69,50400.0,37.4157,37.5148,37.4157,37.4421,50400.0
2010-05-10 12:40:00,56.69,56.72,56.58,56.58,147100.0,37.4421,37.4619,37.3695,37.3695,147100.0
2010-05-10 12:50:00,56.56,56.62,56.44,56.46,63300.0,37.3563,37.3959,37.277,37.2902,63300.0
2010-05-10 13:00:00,56.44,56.48,56.11,56.19,85000.0,37.277,37.3034,37.0591,37.1119,85000.0
2010-05-10 13:10:00,56.2,56.24,56.06,56.22,144200.0,37.1185,37.1449,37.026,37.1317,144200.0
2010-05-10 13:20:00,56.22,56.28,56.1,56.17,104300.0,37.1317,37.1713,37.0524,37.0987,104300.0
2010-05-10 13:30:00,56.19,56.25,56.15,56.2,83400.0,37.1119,37.1515,37.0855,37.1185,83400.0
2010-05-10 13:40:00,56.19,56.2,56.02,56.11,130900.0,37.1119,37.1185,36.9996,37.0591,130900.0
2010-05-10 13:50:00,56.1,56.31,56.1,56.15,83300.0,37.0524,37.1911,37.0524,37.0855,83300.0
2010-05-10 14:00:00,56.13,56.35,55.99,56.35,102200.0,37.0723,37.2176,36.9798,37.2176,102200.0
2010-05-10 14:10:00,56.35,56.45,56.27,56.34,105900.0,37.2176,37.2836,37.1647,37.211,105900.0
2010-05-10 14:20:00,56.34,56.57,56.33,56.42,122000.0,37.211,37.3629,37.2044,37.2638,122000.0
2010-05-10 14:30:00,56.43,56.59,56.38,56.4,167800.0,37.2704,37.3761,37.2374,37.2506,167800.0
2010-05-10 14:40:00,56.38,56.64,56.36,56.57,205400.0,37.2374,37.4091,37.2242,37.3629,205400.0
2010-05-10 14:50:00,56.57,56.62,56.51,56.59,100200.0,37.3629,37.3959,37.3232,37.3761,100200.0
2010-05-10 15:00:00,56.57,56.59,56.29,56.33,228500.0,37.3629,37.3761,37.1779,37.2044,228500.0
2010-05-10 15:10:00,56.33,56.41,56.28,56.34,272900.0,37.2044,37.2572,37.1713,37.211,272900.0
2010-05-10 15:20:00,56.33,56.4,56.29,56.39,163500.0,37.2044,37.2506,37.1779,37.244,163500.0
2010-05-10 15:30:00,56.4,56.4,56.29,56.39,281000.0,37.2506,37.2506,37.1779,37.244,281000.0
2010-05-10 15:40:00,56.38,56.44,56.37,56.41,502900.0,37.2374,37.277,37.2308,37.2572,502900.0
2010-05-10 15:50:00,56.41,56.74,56.4,56.69,823500.0,37.2572,37.4751,37.2506,37.4421,823500.0
2010-05-11 09:30:00,56.04,56.48,55.89,56.24,214400.0,37.0128,37.3034,36.9137,37.1449,214400.0
2010-05-11 09:40:00,56.28,56.53,56.18,56.48,112300.0,37.1713,37.3364,37.1053,37.3034,112300.0
2010-05-11 09:50:00,56.48,56.52,56.18,56.28,216300.0,37.3034,37.3298,37.1053,37.1713,216300.0
2010-05-11 10:00:00,56.26,56.35,55.94,55.95,107200.0,37.1581,37.2176,36.9468,36.9534,107200.0
2010-05-11 10:10:00,55.95,56.3,55.92,56.22,97100.0,36.9534,37.1845,36.9336,37.1317,97100.0
2010-05-11 10:20:00,56.23,56.25,56.15,56.19,157400.0,37.1383,37.1515,37.0855,37.1119,157400.0
2010-05-11 10:30:00,56.16,56.34,56.1,56.33,98500.0,37.0921,37.211,37.0524,37.2044,98500.0
2010-05-11 10:40:00,56.34,56.4,56.28,56.3,94300.0,37.211,37.2506,37.1713,37.1845,94300.0
2010-05-11 10:50:00,56.29,56.31,56.16,56.23,48400.0,37.1779,37.1911,37.0921,37.1383,48400.0
2010-05-11 11:00:00,56.21,56.46,56.2,56.46,106200.0,37.1251,37.2902,37.1185,37.2902,106200.0
2010-05-11 11:10:00,56.46,56.58,56.43,56.47,169100.0,37.2902,37.3695,37.2704,37.2968,169100.0
2010-05-11 11:20:00,56.47,56.47,56.34,56.41,78400.0,37.2968,37.2968,37.211,37.2572,78400.0
2010-05-11 11:30:00,56.41,56.54,56.27,56.45,126500.0,37.2572,37.3431,37.1647,37.2836,126500.0
2010-05-11 11:40:00,56.45,56.55,56.33,56.38,46800.0,37.2836,37.3497,37.2044,37.2374,46800.0
2010-05-11 11:50:00,56.38,56.55,56.33,56.49,88200.0,37.2374,37.3497,37.2044,37.31,88200.0
2010-05-11 12:00:00,56.51,56.77,56.5,56.71,65400.0,37.3232,37.495,37.3166,37.4553,65400.0
2010-05-11 12:10:00,56.73,56.82,56.69,56.79,63800.0,37.4685,37.528,37.4421,37.5082,63800.0
2010-05-11 12:20:00,56.81,56.84,56.7,56.76,64300.0,37.5214,37.5412,37.4487,37.4884,64300.0
2010-05-11 12:30:00,56.75,56.83,56.73,56.73,61900.0,37.4818,37.5346,37.4685,37.4685,61900.0
2010-05-11 12:40:00,56.74,56.9,56.73,56.88,47000.0,37.4751,37.5808,37.4685,37.5676,47000.0
2010-05-11 12:50:00,56.89,56.94,56.86,56.91,63000.0,37.5742,37.6072,37.5544,37.5874,63000.0
2010-05-11 13:00:00,56.93,56.93,56.79,56.87,32500.0,37.6006,37.6006,37.5082,37.561,32500.0
2010-05-11 13:10:00,56.87,56.9,56.75,56.76,32700.0,37.561,37.5808,37.4818,37.4884,32700.0
2010-05-11 13:20:00,56.76,56.88,56.73,56.8,49900.0,37.4884,37.5676,37.4685,37.5148,49900.0
2010-05-11 13:30:00,56.8,56.87,56.77,56.84,72400.0,37.5148,37.561,37.495,37.5412,72400.0
2010-05-11 13:40:00,56.83,56.99,56.8,56.89,166900.0,37.5346,37.6403,37.5148,37.5742,166900.0
2010-05-11 13:50:00,56.9,56.93,56.75,56.75,72200.0,37.5808,37.6006,37.4818,37.4818,72200.0
2010-05-11 14:00:00,56.75,56.87,56.73,56.78,74600.0,37.4818,37.561,37.4685,37.5016,74600.0
2010-05-11 14:10:00,56.79,56.82,56.52,56.55,68500.0,37.5082,37.528,37.3298,37.3497,68500.0
2010-05-11 14:20:00,56.56,56.68,56.5,56.57,75600.0,37.3563,37.4355,37.3166,37.3629,75600.0
2010-05-11 14:30:00,56.58,56.58,56.38,56.46,98900.0,37.3695,37.3695,37.2374,37.2902,98900.0
2010-05-11 14:40:00,56.45,56.49,56.33,56.48,89700.0,37.2836,37.31,37.2044,37.3034,89700.0
2010-05-11 14:50:00,56.48,56.58,56.42,56.44,56000.0,37.3034,37.3695,37.2638,37.277,56000.0
2010-05-11 15:00:00,56.43,56.43,56.23,56.27,109900.0,37.2704,37.2704,37.1383,37.1647,109900.0
2010-05-11 15:10:00,56.27,56.4,56.17,56.21,124900.0,37.1647,37.2506,37.0987,37.1251,124900.0
2010-05-11 15:20:00,56.19,56.42,56.11,56.4,145700.0,37.1119,37.2638,37.0591,37.2506,145700.0
2010-05-11 15:30:00,56.39,56.59,56.29,56.57,165000.0,37.244,37.3761,37.1779,37.3629,165000.0
2010-05-11 15:40:00,56.56,56.59,56.44,56.44,188400.0,37.3563,37.3761,37.277,37.277,188400.0
2010-05-11 15:50:00,56.44,56.49,56.24,56.3,396100.0,37.277,37.31,37.1449,37.1845,396100.0
2010-05-12 09:30:00,56.52,56.63,56.18,56.53,194100.0,37.3298,37.4025,37.1053,37.3364,194100.0
2010-05-12 09:40:00,56.53,56.6,56.31,56.43,125400.0,37.3364,37.3827,37.1911,37.2704,125400.0
2010-05-12 09:50:00,56.44,56.46,56.01,56.42,174000.0,37.277,37.2902,36.993,37.2638,174000.0
2010-05-12 10:00:00,56.45,56.46,56.24,56.34,98500.0,37.2836,37.2902,37.1449,37.211,98500.0
2010-05-12 10:10:00,56.33,56.4,56.25,56.27,59200.0,37.2044,37.2506,37.1515,37.1647,59200.0
2010-05-12 10:20:00,56.28,56.31,56.2,56.29,65000.0,37.1713,37.1911,37.1185,37.1779,65000.0
2010-05-12 10:30:00,56.3,56.39,56.12,56.16,133800.0,37.1845,37.244,37.0657,37.0921,133800.0
2010-05-12 10:40:00,56.17,56.21,56.1,56.13,147200.0,37.0987,37.1251,37.0524,37.0723,147200.0
2010-05-12 10:50:00,56.12,56.16,56.02,56.1,108800.0,37.0657,37.0921,36.9996,37.0524,108800.0
2010-05-12 11:00:00,56.1,56.41,56.09,56.39,120600.0,37.0524,37.2572,37.0458,37.244,120600.0
2010-05-12 11:10:00,56.39,56.39,56.23,56.29,112800.0,37.244,37.244,37.1383,37.1779,112800.0
2010-05-12 11:20:00,56.26,56.3,56.16,56.17,85400.0,37.1581,37.1845,37.0921,37.0987,85400.0
2010-05-12 11:30:00,56.17,56.33,56.17,56.31,79500.0,37.0987,37.2044,37.0987,37.1911,79500.0
2010-05-12 11:40:00,56.32,56.46,56.2,56.43,95400.0,37.1978,37.2902,37.1185,37.2704,95400.0
2010-05-12 11:50:00,56.41,56.57,56.33,56.56,48300.0,37.2572,37.3629,37.2044,37.3563,48300.0
2010-05-12 12:00:00,56.54,56.6,56.47,56.57,67400.0,37.3431,37.3827,37.2968,37.3629,67400.0
2010-05-12 12:10:00,56.57,56.68,56.55,56.62,86900.0,37.3629,37.4355,37.3497,37.3959,86900.0
2010-05-12 12:20:00,56.61,56.65,56.57,56.64,71100.0,37.3893,37.4157,37.3629,37.4091,71100.0
2010-05-12 12:30:00,56.64,56.7,56.63,56.7,82800.0,37.4091,37.4487,37.4025,37.4487,82800.0
2010-05-12 12:40:00,56.68,56.68,56.61,56.65,37100.0,37.4355,37.4355,37.3893,37.4157,37100.0
2010-05-12 12:50:00,56.64,56.68,56.55,56.6,62100.0,37.4091,37.4355,37.3497,37.3827,62100.0
2010-05-12 13:00:00,56.62,56.7,56.59,56.7,115500.0,37.3959,37.4487,37.3761,37.4487,115500.0
2010-05-12 13:10:00,56.7,56.93,56.7,56.82,95300.0,37.4487,37.6006,37.4487,37.528,95300.0
2010-05-12 13:20:00,56.81,56.85,56.74,56.81,55900.0,37.5214,37.5478,37.4751,37.5214,55900.0
2010-05-12 13:30:00,56.79,56.92,56.79,56.85,64400.0,37.5082,37.594,37.5082,37.5478,64400.0
2010-05-12 13:40:00,56.86,56.92,56.73,56.91,54600.0,37.5544,37.594,37.4685,37.5874,54600.0
2010-05-12 13:50:00,56.89,56.94,56.79,56.8,66900.0,37.5742,37.6072,37.5082,37.5148,66900.0
2010-05-12 14:00:00,56.79,56.92,56.76,56.82,69300.0,37.5082,37.594,37.4884,37.528,69300.0
2010-05-12 14:10:00,56.84,56.97,56.81,56.96,71100.0,37.5412,37.6271,37.5214,37.6205,71100.0
2010-05-12 14:20:00,56.95,56.98,56.9,56.98,65700.0,37.6138,37.6337,37.5808,37.6337,65700.0
2010-05-12 14:30:00,56.99,57.04,56.93,56.95,76400.0,37.6403,37.6733,37.6006,37.6138,76400.0
2010-05-12 14:40:00,56.94,57.03,56.92,56.96,51000.0,37.6072,37.6667,37.594,37.6205,51000.0
2010-05-12 14:50:00,56.95,57.11,56.91,57.1,147200.0,37.6138,37.7195,37.5874,37.7129,147200.0
2010-05-12 15:00:00,57.1,57.22,57.05,57.16,123000.0,37.7129,37.7922,37.6799,37.7525,123000.0
2010-05-12 15:10:00,57.16,57.16,57.01,57.06,123500.0,37.7525,37.7525,37.6535,37.6865,123500.0
2010-05-12 15:20:00,57.05,57.14,57.02,57.11,81400.0,37.6799,37.7393,37.6601,37.7195,81400.0
2010-05-12 15:30:00,57.11,57.15,57.0,57.06,144600.0,37.7195,37.7459,37.6469,37.6865,144600.0
2010-05-12 15:40:00,57.07,57.22,57.06,57.19,177300.0,37.6931,37.7922,37.6865,37.7724,177300.0
2010-05-12 15:50:00,57.18,57.22,57.09,57.14,433100.0,37.7658,37.7922,37.7063,37.7393,433100.0
2010-05-13 09:30:00,57.02,57.04,56.27,56.3,164700.0,37.6601,37.6733,37.1647,37.1845,164700.0
2010-05-13 09:40:00,56.32,56.57,56.24,56.51,193000.0,37.1978,37.3629,37.1449,37.3232,193000.0
2010-05-13 09:50:00,56.51,56.51,56.2,56.2,135600.0,37.3232,37.3232,37.1185,37.1185,135600.0
2010-05-13 10:00:00,56.2,56.36,55.97,56.18,310700.0,37.1185,37.2242,36.9666,37.1053,310700.0
2010-05-13 10:10:00,56.19,56.19,55.93,56.07,398500.0,37.1119,37.1119,36.9402,37.0326,398500.0
2010-05-13 10:20:00,56.08,56.15,55.86,55.94,195700.0,37.0392,37.0855,36.8939,36.9468,195700.0
2010-05-13 10:30:00,55.95,56.12,55.85,56.09,185700.0,36.9534,37.0657,36.8873,37.0458,185700.0
2010-05-13 10:40:00,56.08,56.09,55.92,55.98,176800.0,37.0392,37.0458,36.9336,36.9732,176800.0
2010-05-13 10:50:00,55.98,56.09,55.95,56.02,101500.0,36.9732,37.0458,36.9534,36.9996,101500.0
2010-05-13 11:00:00,56.04,56.08,55.94,55.99,130300.0,37.0128,37.0392,36.9468,36.9798,130300.0
2010-05-13 11:10:00,55.98,56.3,55.97,56.29,78300.0,36.9732,37.1845,36.9666,37.1779,78300.0
2010-05-13 11:20:00,56.29,56.33,56.16,56.16,93500.0,37.1779,37.2044,37.0921,37.0921,93500.0
2010-05-13 11:30:00,56.14,56.17,56.0,56.01,110100.0,37.0789,37.0987,36.9864,36.993,110100.0
2010-05-13 11:40:00,56.03,56.03,55.95,55.99,154100.0,37.0062,37.0062,36.9534,36.9798,154100.0
2010-05-13 11:50:00,55.99,56.0,55.91,55.97,75100.0,36.9798,36.9864,36.927,36.9666,75100.0
2010-05-13 12:00:00,55.95,56.01,55.95,56.0,102800.0,36.9534,36.993,36.9534,36.9864,102800.0
2010-05-13 12:10:00,56.0,56.05,55.91,55.92,80500.0,36.9864,37.0194,36.927,36.9336,80500.0
2010-05-13 12:20:00,55.92,55.95,55.89,55.92,131400.0,36.9336,36.9534,36.9137,36.9336,131400.0
2010-05-13 12:30:00,55.94,56.0,55.89,55.98,61700.0,36.9468,36.9864,36.9137,36.9732,61700.0
2010-05-13 12:40:00,55.99,56.08,55.96,55.99,115600.0,36.9798,37.0392,36.96,36.9798,115600.0
2010-05-13 12:50:00,55.98,56.0,55.91,55.91,54300.0,36.9732,36.9864,36.927,36.927,54300.0
2010-05-13 13:00:00,55.92,55.94,55.79,55.82,117100.0,36.9336,36.9468,36.8477,36.8675,117100.0
2010-05-13 13:10:00,55.8,55.93,55.79,55.86,77700.0,36.8543,36.9402,36.8477,36.8939,77700.0
2010-05-13 13:20:00,55.86,55.97,55.83,55.88,140600.0,36.8939,36.9666,36.8741,36.9071,140600.0
2010-05-13 13:30:00,55.88,56.07,55.87,56.03,136600.0,36.9071,37.0326,36.9005,37.0062,136600.0
2010-05-13 13:40:00,56.03,56.06,55.79,55.79,134700.0,37.0062,37.026,36.8477,36.8477,134700.0
2010-05-13 13:50:00,55.8,55.84,55.7,55.73,134700.0,36.8543,36.8807,36.7883,36.8081,134700.0
2010-05-13 14:00:00,55.73,55.87,55.73,55.8,93600.0,36.8081,36.9005,36.8081,36.8543,93600.0
2010-05-13 14:10:00,55.8,55.85,55.74,55.85,78500.0,36.8543,36.8873,36.8147,36.8873,78500.0
2010-05-13 14:20:00,55.85,55.86,55.73,55.75,96600.0,36.8873,36.8939,36.8081,36.8213,96600.0
2010-05-13 14:30:00,55.75,55.75,55.59,55.72,118900.0,36.8213,36.8213,36.7156,36.8015,118900.0
2010-05-13 14:40:00,55.71,55.73,55.52,55.53,128300.0,36.7949,36.8081,36.6694,36.676,128300.0
2010-05-13 14:50:00,55.53,55.54,55.34,55.39,248600.0,36.676,36.6826,36.5505,36.5835,248600.0
2010-05-13 15:00:00,55.4,55.53,55.37,55.42,176100.0,36.5901,36.676,36.5703,36.6033,176100.0
2010-05-13 15:10:00,55.42,55.44,55.1,55.1,319700.0,36.6033,36.6165,36.392,36.392,319700.0
2010-05-13 15:20:00,55.1,55.26,55.07,55.22,277400.0,36.392,36.4977,36.3722,36.4712,277400.0
2010-05-13 15:30:00,55.22,55.3,55.02,55.07,305900.0,36.4712,36.5241,36.3391,36.3722,305900.0
2010-05-13 15:40:00,55.06,55.59,54.94,55.15,482100.0,36.3656,36.7156,36.2863,36.425,482100.0
2010-05-13 15:50:00,55.16,55.35,55.04,55.08,609800.0,36.4316,36.5571,36.3523,36.3788,609800.0
2010-05-14 09:30:00,55.07,55.54,54.82,55.2,491300.0,36.3722,36.6826,36.207,36.458,491300.0
2010-05-14 09:40:00,55.19,55.19,54.76,54.89,191400.0,36.4514,36.4514,36.1674,36.2533,191400.0
2010-05-14 09:50:00,54.88,55.33,54.79,55.28,362600.0,36.2467,36.5439,36.1872,36.5109,362600.0
2010-05-14 10:00:00,55.29,55.38,55.04,55.35,207100.0,36.5175,36.5769,36.3523,36.5571,207100.0
2010-05-14 10:10:00,55.35,55.68,55.3,55.56,269600.0,36.5571,36.775,36.5241,36.6958,269600.0
2010-05-14 10:20:00,55.55,55.87,55.53,55.78,223900.0,36.6892,36.9005,36.676,36.8411,223900.0
2010-05-14 10:30:00,55.77,55.88,55.61,55.64,230700.0,36.8345,36.9071,36.7288,36.7486,230700.0
2010-05-14 10:40:00,55.64,55.94,55.57,55.92,184200.0,36.7486,36.9468,36.7024,36.9336,184200.0
2010-05-14 10:50:00,55.92,56.19,55.86,55.97,218200.0,36.9336,37.1119,36.8939,36.9666,218200.0
2010-05-14 11:00:00,55.98,55.98,55.52,55.57,207900.0,36.9732,36.9732,36.6694,36.7024,207900.0
2010-05-14 11:10:00,55.55,55.73,55.46,55.51,104100.0,36.6892,36.8081,36.6297,36.6628,104100.0
2010-05-14 11:20:00,55.48,55.5,55.26,55.32,222800.0,36.643,36.6562,36.4977,36.5373,222800.0
2010-05-14 11:30:00,55.32,55.66,55.27,55.57,183200.0,36.5373,36.7618,36.5043,36.7024,183200.0
2010-05-14 11:40:00,55.56,55.62,55.43,55.43,100700.0,36.6958,36.7354,36.6099,36.6099,100700.0
2010-05-14 11:50:00,55.43,55.43,55.21,55.32,93600.0,36.6099,36.6099,36.4646,36.5373,93600.0
2010-05-14 12:00:00,55.31,55.35,54.95,55.1,206800.0,36.5307,36.5571,36.2929,36.392,206800.0
2010-05-14 12:10:00,55.1,55.32,55.1,55.28,42400.0,36.392,36.5373,36.392,36.5109,42400.0
2010-05-14 12:20:00,55.28,55.38,55.12,55.18,91700.0,36.5109,36.5769,36.4052,36.4448,91700.0
2010-05-14 12:30:00,55.18,55.29,55.13,55.19,134400.0,36.4448,36.5175,36.4118,36.4514,134400.0
2010-05-14 12:40:00,55.2,55.27,55.11,55.15,94800.0,36.458,36.5043,36.3986,36.425,94800.0
2010-05-14 12:50:00,55.15,55.35,55.15,55.33,141500.0,36.425,36.5571,36.425,36.5439,141500.0
2010-05-14 13:00:00,55.33,55.46,55.27,55.32,150100.0,36.5439,36.6297,36.5043,36.5373,150100.0
2010-05-14 13:10:00,55.32,55.37,55.16,55.16,211600.0,36.5373,36.5703,36.4316,36.4316,211600.0
2010-05-14 13:20:00,55.17,55.23,55.16,55.2,110300.0,36.4382,36.4778,36.4316,36.458,110300.0
2010-05-14 13:30:00,55.19,55.19,55.02,55.03,126100.0,36.4514,36.4514,36.3391,36.3457,126100.0
2010-05-14 13:40:00,55.04,55.06,54.97,55.01,116300.0,36.3523,36.3656,36.3061,36.3325,116300.0
2010-05-14 13:50:00,55.0,55.16,54.95,55.09,266000.0,36.3259,36.4316,36.2929,36.3854,266000.0
2010-05-14 14:00:00,55.08,55.11,54.94,55.0,82600.0,36.3788,36.3986,36.2863,36.3259,82600.0
2010-05-14 14:10:00,55.0,55.03,54.76,54.83,84600.0,36.3259,36.3457,36.1674,36.2136,84600.0
2010-05-14 14:20:00,54.82,55.01,54.82,54.95,58500.0,36.207,36.3325,36.207,36.2929,58500.0
2010-05-14 14:30:00,54.97,55.07,54.94,55.03,95000.0,36.3061,36.3722,36.2863,36.3457,95000.0
2010-05-14 14:40:00,55.02,55.04,54.92,55.0,91400.0,36.3391,36.3523,36.2731,36.3259,91400.0
2010-05-14 14:50:00,54.99,55.01,54.75,54.81,187400.0,36.3193,36.3325,36.1608,36.2004,187400.0
2010-05-14 15:00:00,54.81,54.89,54.78,54.88,152600.0,36.2004,36.2533,36.1806,36.2467,152600.0
2010-05-14 15:10:00,54.88,54.95,54.85,54.88,158200.0,36.2467,36.2929,36.2269,36.2467,158200.0
2010-05-14 15:20:00,54.87,54.96,54.75,54.96,297900.0,36.2401,36.2995,36.1608,36.2995,297900.0
2010-05-14 15:30:00,54.96,55.01,54.84,54.91,265500.0,36.2995,36.3325,36.2203,36.2665,265500.0
2010-05-14 15:40:00,54.91,55.15,54.9,55.09,573700.0,36.2665,36.425,36.2599,36.3854,573700.0
2010-05-14 15:50:00,55.09,55.4,55.03,55.23,669700.0,36.3854,36.5901,36.3457,36.4778,669700.0
2010-05-17 09:30:00,55.47,55.83,55.41,55.47,280900.0,36.6363,36.8741,36.5967,36.6363,280900.0
2010-05-17 09:40:00,55.47,55.48,55.14,55.15,319000.0,36.6363,36.643,36.4184,36.425,319000.0
2010-05-17 09:50:00,55.15,55.22,54.86,54.91,198100.0,36.425,36.4712,36.2335,36.2665,198100.0
2010-05-17 10:00:00,54.92,55.15,54.91,55.01,190700.0,36.2731,36.425,36.2665,36.3325,190700.0
2010-05-17 10:10:00,55.01,55.57,55.01,55.57,210000.0,36.3325,36.7024,36.3325,36.7024,210000.0
2010-05-17 10:20:00,55.55,55.58,55.19,55.29,201000.0,36.6892,36.709,36.4514,36.5175,201000.0
2010-05-17 10:30:00,55.29,55.78,55.27,55.69,304600.0,36.5175,36.8411,36.5043,36.7817,304600.0
2010-05-17 10:40:00,55.7,55.71,55.48,55.5,102800.0,36.7883,36.7949,36.643,36.6562,102800.0
2010-05-17 10:50:00,55.51,55.65,55.5,55.6,89100.0,36.6628,36.7552,36.6562,36.7222,89100.0
2010-05-17 11:00:00,55.58,55.65,55.31,55.34,76400.0,36.709,36.7552,36.5307,36.5505,76400.0
2010-05-17 11:10:00,55.33,55.37,55.17,55.25,104000.0,36.5439,36.5703,36.4382,36.491,104000.0
2010-05-17 11:20:00,55.26,55.45,55.26,55.4,118700.0,36.4977,36.6231,36.4977,36.5901,118700.0
2010-05-17 11:30:00,55.38,55.41,55.29,55.29,83100.0,36.5769,36.5967,36.5175,36.5175,83100.0
2010-05-17 11:40:00,55.29,55.39,55.29,55.37,53800.0,36.5175,36.5835,36.5175,36.5703,53800.0
2010-05-17 11:50:00,55.37,55.38,55.13,55.26,59400.0,36.5703,36.5769,36.4118,36.4977,59400.0
2010-05-17 12:00:00,55.24,55.24,54.66,54.72,184000.0,36.4844,36.4844,36.1014,36.141,184000.0
2010-05-17 12:10:00,54.72,55.02,54.71,54.98,137700.0,36.141,36.3391,36.1344,36.3127,137700.0
2010-05-17 12:20:00,55.0,55.09,54.93,54.93,79900.0,36.3259,36.3854,36.2797,36.2797,79900.0
2010-05-17 12:30:00,54.92,55.09,54.91,55.03,89500.0,36.2731,36.3854,36.2665,36.3457,89500.0
2010-05-17 12:40:00,55.04,55.07,54.87,54.87,122600.0,36.3523,36.3722,36.2401,36.2401,122600.0
2010-05-17 12:50:00,54.88,54.91,54.79,54.82,98700.0,36.2467,36.2665,36.1872,36.207,98700.0
2010-05-17 13:00:00,54.82,55.0,54.8,54.98,135300.0,36.207,36.3259,36.1938,36.3127,135300.0
2010-05-17 13:10:00,54.98,55.24,54.98,55.21,126400.0,36.3127,36.4844,36.3127,36.4646,126400.0
2010-05-17 13:20:00,55.21,55.38,55.13,55.36,72000.0,36.4646,36.5769,36.4118,36.5637,72000.0
2010-05-17 13:30:00,55.35,55.43,55.19,55.19,88900.0,36.5571,36.6099,36.4514,36.4514,88900.0
2010-05-17 13:40:00,55.21,55.24,55.12,55.2,54000.0,36.4646,36.4844,36.4052,36.458,54000.0
2010-05-17 13:50:00,55.19,55.34,55.14,55.26,84600.0,36.4514,36.5505,36.4184,36.4977,84600.0
2010-05-17 14:00:00,55.27,55.27,55.13,55.18,143100.0,36.5043,36.5043,36.4118,36.4448,143100.0
2010-05-17 14:10:00,55.17,55.29,55.15,55.24,157300.0,36.4382,36.5175,36.425,36.4844,157300.0
2010-05-17 14:20:00,55.24,55.62,55.24,55.58,394600.0,36.4844,36.7354,36.4844,36.709,394600.0
2010-05-17 14:30:00,55.56,55.76,55.55,55.75,252400.0,36.6958,36.8279,36.6892,36.8213,252400.0
2010-05-17 14:40:00,55.75,56.05,55.75,55.96,319600.0,36.8213,37.0194,36.8213,36.96,319600.0
2010-05-17 14:50:00,55.95,56.05,55.88,55.98,214200.0,36.9534,37.0194,36.9071,36.9732,214200.0
2010-05-17 15:00:00,55.99,56.1,55.73,55.79,202700.0,36.9798,37.0524,36.8081,36.8477,202700.0
2010-05-17 15:10:00,55.79,55.89,55.78,55.78,212400.0,36.8477,36.9137,36.8411,36.8411,212400.0
2010-05-17 15:20:00,55.79,55.95,55.73,55.91,194400.0,36.8477,36.9534,36.8081,36.927,194400.0
2010-05-17 15:30:00,55.91,56.19,55.91,56.16,344700.0,36.927,37.1119,36.927,37.0921,344700.0
2010-05-17 15:40:00,56.18,56.22,56.03,56.12,313600.0,37.1053,37.1317,37.0062,37.0657,313600.0
2010-05-17 15:50:00,56.12,56.2,56.03,56.06,473100.0,37.0657,37.1185,37.0062,37.026,473100.0
2010-05-18 09:30:00,56.33,56.7,56.05,56.05,316200.0,37.321,37.5661,37.1355,37.1355,316200.0
2010-05-18 09:40:00,56.07,56.38,55.96,56.06,210600.0,37.1487,37.3541,37.0759,37.1421,210600.0
2010-05-18 09:50:00,56.06,56.12,55.75,55.83,175300.0,37.1421,37.1819,36.9367,36.9897,175300.0
2010-05-18 10:00:00,55.85,55.85,55.58,55.77,153300.0,37.003,37.003,36.8241,36.95,153300.0
2010-05-18 10:10:00,55.78,55.84,55.57,55.69,252100.0,36.9566,36.9964,36.8175,36.897,252100.0
2010-05-18 10:20:00,55.68,55.71,55.32,55.33,186500.0,36.8904,36.9102,36.6518,36.6585,186500.0
2010-05-18 10:30:00,55.33,55.34,54.97,55.03,437300.0,36.6585,36.6651,36.4199,36.4597,437300.0
2010-05-18 10:40:00,55.02,55.11,54.65,54.71,295500.0,36.4531,36.5127,36.2079,36.2477,295500.0
2010-05-18 10:50:00,54.68,54.84,54.5,54.77,320800.0,36.2278,36.3338,36.1086,36.2874,320800.0
2010-05-18 11:00:00,54.75,54.99,54.73,54.96,210400.0,36.2742,36.4332,36.2609,36.4133,210400.0
2010-05-18 11:10:00,54.95,54.97,54.74,54.81,208600.0,36.4067,36.4199,36.2676,36.3139,208600.0
2010-05-18 11:20:00,54.81,55.0,54.74,54.98,162500.0,36.3139,36.4398,36.2676,36.4266,162500.0
2010-05-18 11:30:00,54.98,55.14,54.91,55.0,400400.0,36.4266,36.5326,36.3802,36.4398,400400.0
2010-05-18 11:40:00,55.0,55.0,54.46,54.61,213100.0,36.4398,36.4398,36.0821,36.1814,213100.0
2010-05-18 11:50:00,54.59,54.74,54.54,54.65,74800.0,36.1682,36.2676,36.1351,36.2079,74800.0
2010-05-18 12:00:00,54.65,54.79,54.55,54.79,88500.0,36.2079,36.3007,36.1417,36.3007,88500.0
2010-05-18 12:10:00,54.77,54.85,54.7,54.78,67300.0,36.2874,36.3404,36.2411,36.2941,67300.0
2010-05-18 12:20:00,54.78,54.78,54.63,54.76,66200.0,36.2941,36.2941,36.1947,36.2808,66200.0
2010-05-18 12:30:00,54.75,54.83,54.7,54.71,71400.0,36.2742,36.3272,36.2411,36.2477,71400.0
2010-05-18 12:40:00,54.7,54.98,54.7,54.95,101600.0,36.2411,36.4266,36.2411,36.4067,101600.0
2010-05-18 12:50:00,54.94,54.97,54.69,54.7,104800.0,36.4001,36.4199,36.2344,36.2411,104800.0
2010-05-18 13:00:00,54.69,54.76,54.4,54.55,154100.0,36.2344,36.2808,36.0423,36.1417,154100.0
2010-05-18 13:10:00,54.54,54.58,54.35,54.4,146900.0,36.1351,36.1616,36.0092,36.0423,146900.0
2010-05-18 13:20:00,54.38,54.58,54.38,54.43,107400.0,36.029,36.1616,36.029,36.0622,107400.0
2010-05-18 13:30:00,54.44,54.5,54.29,54.33,112600.0,36.0688,36.1086,35.9694,35.9959,112600.0
2010-05-18 13:40:00,54.34,54.39,54.05,54.33,314700.0,36.0025,36.0357,35.8104,35.9959,314700.0
2010-05-18 13:50:00,54.34,54.37,54.12,54.14,88400.0,36.0025,36.0224,35.8568,35.87,88400.0
2010-05-18 14:00:00,54.15,54.33,54.09,54.31,109100.0,35.8767,35.9959,35.8369,35.9827,109100.0
2010-05-18 14:10:00,54.3,54.43,54.26,54.31,72300.0,35.976,36.0622,35.9495,35.9827,72300.0
2010-05-18 14:20:00,54.31,54.32,54.09,54.24,169400.0,35.9827,35.9893,35.8369,35.9363,169400.0
2010-05-18 14:30:00,54.26,54.27,53.96,54.06,142400.0,35.9495,35.9562,35.7508,35.817,142400.0
2010-05-18 14:40:00,54.05,54.32,54.04,54.17,230800.0,35.8104,35.9893,35.8038,35.8899,230800.0
2010-05-18 14:50:00,54.16,54.2,53.94,54.2,294300.0,35.8833,35.9098,35.7375,35.9098,294300.0
2010-05-18 15:00:00,54.2,54.38,54.08,54.35,251400.0,35.9098,36.029,35.8303,36.0092,251400.0
2010-05-18 15:10:00,54.34,54.56,54.23,54.35,162900.0,36.0025,36.1483,35.9297,36.0092,162900.0
2010-05-18 15:20:00,54.35,54.39,54.14,54.17,185300.0,36.0092,36.0357,35.87,35.8899,185300.0
2010-05-18 15:30:00,54.17,54.33,54.15,54.31,293000.0,35.8899,35.9959,35.8767,35.9827,293000.0
2010-05-18 15:40:00,54.31,54.43,54.2,54.21,416000.0,35.9827,36.0622,35.9098,35.9164,416000.0
2010-05-18 15:50:00,54.21,54.32,54.11,54.2,733800.0,35.9164,35.9893,35.8502,35.9098,733800.0
2010-05-19 09:30:00,53.48,54.18,53.4,54.08,576800.0,35.4328,35.8965,35.3798,35.8303,576800.0
2010-05-19 09:40:00,54.08,54.7,53.96,54.55,406100.0,35.8303,36.2411,35.7508,36.1417,406100.0
2010-05-19 09:50:00,54.55,54.59,53.75,53.9,264000.0,36.1417,36.1682,35.6116,35.711,264000.0
2010-05-19 10:00:00,53.91,53.93,53.51,53.61,292000.0,35.7177,35.7309,35.4526,35.5189,292000.0
2010-05-19 10:10:00,53.6,53.77,53.31,53.48,264300.0,35.5123,35.6249,35.3201,35.4328,264300.0
2010-05-19 10:20:00,53.48,53.71,53.29,53.66,238000.0,35.4328,35.5851,35.3069,35.552,238000.0
2010-05-19 10:30:00,53.65,54.07,53.63,53.94,222400.0,35.5454,35.8237,35.5321,35.7375,222400.0
2010-05-19 10:40:00,53.93,54.07,53.77,53.8,202900.0,35.7309,35.8237,35.6249,35.6448,202900.0
2010-05-19 10:50:00,53.78,54.27,53.03,54.03,1452300.0,35.6315,35.9562,35.1346,35.7972,1452300.0
2010-05-19 11:00:00,54.03,54.47,54.01,54.2,657300.0,35.7972,36.0887,35.7839,35.9098,657300.0
2010-05-19 11:10:00,54.17,54.32,54.06,54.06,230600.0,35.8899,35.9893,35.817,35.817,230600.0
2010-05-19 11:20:00,54.06,54.07,53.8,53.88,180200.0,35.817,35.8237,35.6448,35.6978,180200.0
2010-05-19 11:30:00,53.88,53.91,53.75,53.81,149000.0,35.6978,35.7177,35.6116,35.6514,149000.0
2010-05-19 11:40:00,53.82,54.14,53.78,53.93,283000.0,35.658,35.87,35.6315,35.7309,283000.0
2010-05-19 11:50:00,53.92,53.93,53.51,53.76,261200.0,35.7243,35.7309,35.4526,35.6183,261200.0
2010-05-19 12:00:00,53.75,53.97,53.73,53.94,111000.0,35.6116,35.7574,35.5984,35.7375,111000.0
2010-05-19 12:10:00,53.94,54.02,53.88,53.96,65600.0,35.7375,35.7905,35.6978,35.7508,65600.0
2010-05-19 12:20:00,53.96,54.08,53.91,53.97,150000.0,35.7508,35.8303,35.7177,35.7574,150000.0
2010-05-19 12:30:00,53.95,53.97,53.79,53.79,86700.0,35.7442,35.7574,35.6381,35.6381,86700.0
2010-05-19 12:40:00,53.8,53.85,53.63,53.66,118700.0,35.6448,35.6779,35.5321,35.552,118700.0
2010-05-19 12:50:00,53.67,53.83,53.67,53.8,125500.0,35.5586,35.6646,35.5586,35.6448,125500.0
2010-05-19 13:00:00,53.8,53.9,53.72,53.78,164900.0,35.6448,35.711,35.5918,35.6315,164900.0
2010-05-19 13:10:00,53.78,53.82,53.68,53.77,69400.0,35.6315,35.658,35.5653,35.6249,69400.0
2010-05-19 13:20:00,53.78,53.99,53.76,53.9,177900.0,35.6315,35.7707,35.6183,35.711,177900.0
2010-05-19 13:30:00,53.88,53.92,53.79,53.87,130400.0,35.6978,35.7243,35.6381,35.6912,130400.0
2010-05-19 13:40:00,53.88,54.13,53.85,54.01,190000.0,35.6978,35.8634,35.6779,35.7839,190000.0
2010-05-19 13:50:00,54.01,54.27,54.0,54.23,208700.0,35.7839,35.9562,35.7773,35.9297,208700.0
2010-05-19 14:00:00,54.22,54.47,54.19,54.41,133900.0,35.923,36.0887,35.9032,36.0489,133900.0
2010-05-19 14:10:00,54.41,54.44,54.13,54.13,128700.0,36.0489,36.0688,35.8634,35.8634,128700.0
2010-05-19 14:20:00,54.13,54.16,53.95,54.02,165900.0,35.8634,35.8833,35.7442,35.7905,165900.0
2010-05-19 14:30:00,54.03,54.14,53.96,54.06,237300.0,35.7972,35.87,35.7508,35.817,237300.0
2010-05-19 14:40:00,54.04,54.45,54.01,54.42,141200.0,35.8038,36.0754,35.7839,36.0555,141200.0
2010-05-19 14:50:00,54.42,54.48,54.19,54.25,141300.0,36.0555,36.0953,35.9032,35.9429,141300.0
2010-05-19 15:00:00,54.24,54.32,53.95,53.98,196000.0,35.9363,35.9893,35.7442,35.764,196000.0
2010-05-19 15:10:00,53.98,54.23,53.93,54.16,127200.0,35.764,35.9297,35.7309,35.8833,127200.0
2010-05-19 15:20:00,54.19,54.25,53.98,54.18,171100.0,35.9032,35.9429,35.764,35.8965,171100.0
2010-05-19 15:30:00,54.19,54.22,54.04,54.17,299800.0,35.9032,35.923,35.8038,35.8899,299800.0
2010-05-19 15:40:00,54.16,54.2,54.07,54.12,313700.0,35.8833,35.9098,35.8237,35.8568,313700.0
2010-05-19 15:50:00,54.13,54.18,53.95,53.99,395300.0,35.8634,35.8965,35.7442,35.7707,395300.0
2010-05-20 09:30:00,53.3,54.24,53.0,54.19,408900.0,35.3135,35.9363,35.1147,35.9032,408900.0
2010-05-20 09:40:00,54.18,54.25,53.58,53.8,418400.0,35.8965,35.9429,35.499,35.6448,418400.0
2010-05-20 09:50:00,53.78,53.81,53.61,53.67,269400.0,35.6315,35.6514,35.5189,35.5586,269400.0
2010-05-20 10:00:00,53.68,53.69,53.37,53.4,400000.0,35.5653,35.5719,35.3599,35.3798,400000.0
2010-05-20 10:10:00,53.4,53.41,52.86,53.09,383500.0,35.3798,35.3864,35.022,35.1744,383500.0
2010-05-20 10:20:00,53.09,53.12,52.63,52.95,338600.0,35.1744,35.1942,34.8696,35.0816,338600.0
2010-05-20 10:30:00,53.0,53.09,52.84,52.93,295400.0,35.1147,35.1744,35.0087,35.0684,295400.0
2010-05-20 10:40:00,52.93,53.4,52.81,53.33,209900.0,35.0684,35.3798,34.9889,35.3334,209900.0
2010-05-20 10:50:00,53.33,53.69,53.33,53.51,201500.0,35.3334,35.5719,35.3334,35.4526,201500.0
2010-05-20 11:00:00,53.52,53.82,53.51,53.76,178700.0,35.4593,35.658,35.4526,35.6183,178700.0
2010-05-20 11:10:00,53.76,53.77,53.54,53.63,152900.0,35.6183,35.6249,35.4725,35.5321,152900.0
2010-05-20 11:20:00,53.64,53.81,53.56,53.8,192100.0,35.5388,35.6514,35.4858,35.6448,192100.0
2010-05-20 11:30:00,53.8,53.96,53.77,53.88,121600.0,35.6448,35.7508,35.6249,35.6978,121600.0
2010-05-20 11:40:00,53.88,53.92,53.72,53.73,111500.0,35.6978,35.7243,35.5918,35.5984,111500.0
2010-05-20 11:50:00,53.73,53.78,53.62,53.64,211100.0,35.5984,35.6315,35.5255,35.5388,211100.0
2010-05-20 12:00:00,53.65,53.84,53.63,53.79,134300.0,35.5454,35.6713,35.5321,35.6381,134300.0
2010-05-20 12:10:00,53.79,53.83,53.64,53.71,123700.0,35.6381,35.6646,35.5388,35.5851,123700.0
2010-05-20 12:20:00,53.71,53.74,53.58,53.59,105100.0,35.5851,35.605,35.499,35.5056,105100.0
2010-05-20 12:30:00,53.6,53.65,53.46,53.54,124300.0,35.5123,35.5454,35.4195,35.4725,124300.0
2010-05-20 12:40:00,53.54,53.54,53.43,53.48,120100.0,35.4725,35.4725,35.3996,35.4328,120100.0
2010-05-20 12:50:00,53.48,53.5,53.14,53.19,125800.0,35.4328,35.446,35.2075,35.2406,125800.0
2010-05-20 13:00:00,53.16,53.49,53.09,53.4,292300.0,35.2207,35.4394,35.1744,35.3798,292300.0
2010-05-20 13:10:00,53.39,53.49,53.35,53.45,316700.0,35.3731,35.4394,35.3466,35.4129,316700.0
2010-05-20 13:20:00,53.45,53.67,53.41,53.57,265800.0,35.4129,35.5586,35.3864,35.4924,265800.0
2010-05-20 13:30:00,53.56,53.71,53.48,53.5,272600.0,35.4858,35.5851,35.4328,35.446,272600.0
2010-05-20 13:40:00,53.5,53.64,53.46,53.58,176500.0,35.446,35.5388,35.4195,35.499,176500.0
2010-05-20 13:50:00,53.56,53.61,53.2,53.24,200300.0,35.4858,35.5189,35.2472,35.2737,200300.0
2010-05-20 14:00:00,53.24,53.29,52.88,52.98,265000.0,35.2737,35.3069,35.0352,35.1015,265000.0
2010-05-20 14:10:00,52.98,53.66,52.97,53.66,217900.0,35.1015,35.552,35.0949,35.552,217900.0
2010-05-20 14:20:00,53.65,53.85,53.59,53.66,137000.0,35.5454,35.6779,35.5056,35.552,137000.0
2010-05-20 14:30:00,53.66,53.98,53.56,53.98,149000.0,35.552,35.764,35.4858,35.764,149000.0
2010-05-20 14:40:00,53.98,54.02,53.74,53.97,268600.0,35.764,35.7905,35.605,35.7574,268600.0
2010-05-20 14:50:00,53.98,54.16,53.7,53.75,405700.0,35.764,35.8833,35.5785,35.6116,405700.0
2010-05-20 15:00:00,53.75,53.8,53.36,53.48,411500.0,35.6116,35.6448,35.3533,35.4328,411500.0
2010-05-20 15:10:00,53.49,53.53,53.34,53.47,235900.0,35.4394,35.4659,35.34,35.4261,235900.0
2010-05-20 15:20:00,53.47,53.64,53.37,53.47,233200.0,35.4261,35.5388,35.3599,35.4261,233200.0
2010-05-20 15:30:00,53.47,53.69,53.46,53.58,469500.0,35.4261,35.5719,35.4195,35.499,469500.0
2010-05-20 15:40:00,53.59,53.65,53.17,53.28,462300.0,35.5056,35.5454,35.2274,35.3003,462300.0
2010-05-20 15:50:00,53.28,53.29,52.75,52.8,706700.0,35.3003,35.3069,34.9491,34.9822,706700.0
2010-05-21 09:30:00,51.83,52.71,51.83,52.69,1263300.0,34.3396,34.9226,34.3396,34.9094,1263300.0
2010-05-21 09:40:00,52.68,52.96,52.57,52.8,370200.0,34.9027,35.0882,34.8298,34.9822,370200.0
2010-05-21 09:50:00,52.8,53.55,52.79,53.52,426100.0,34.9822,35.4791,34.9756,35.4593,426100.0
2010-05-21 10:00:00,53.52,54.08,53.48,53.8,670000.0,35.4593,35.8303,35.4328,35.6448,670000.0
2010-05-21 10:10:00,53.81,53.93,53.39,53.45,479200.0,35.6514,35.7309,35.3731,35.4129,479200.0
2010-05-21 10:20:00,53.44,53.54,53.16,53.33,329500.0,35.4063,35.4725,35.2207,35.3334,329500.0
2010-05-21 10:30:00,53.32,53.64,53.21,53.59,339000.0,35.3268,35.5388,35.2539,35.5056,339000.0
2010-05-21 10:40:00,53.6,53.76,53.49,53.57,244800.0,35.5123,35.6183,35.4394,35.4924,244800.0
2010-05-21 10:50:00,53.56,53.69,53.44,53.67,273100.0,35.4858,35.5719,35.4063,35.5586,273100.0
2010-05-21 11:00:00,53.66,53.67,53.43,53.51,300500.0,35.552,35.5586,35.3996,35.4526,300500.0
2010-05-21 11:10:00,53.52,53.67,53.4,53.64,213700.0,35.4593,35.5586,35.3798,35.5388,213700.0
2010-05-21 11:20:00,53.66,53.85,53.65,53.81,272200.0,35.552,35.6779,35.5454,35.6514,272200.0
2010-05-21 11:30:00,53.81,53.99,53.73,53.99,249300.0,35.6514,35.7707,35.5984,35.7707,249300.0
2010-05-21 11:40:00,53.99,54.1,53.85,53.89,189600.0,35.7707,35.8435,35.6779,35.7044,189600.0
2010-05-21 11:50:00,53.91,54.05,53.87,53.92,207400.0,35.7177,35.8104,35.6912,35.7243,207400.0
2010-05-21 12:00:00,53.93,53.95,53.74,53.78,168600.0,35.7309,35.7442,35.605,35.6315,168600.0
2010-05-21 12:10:00,53.78,53.88,53.65,53.88,126100.0,35.6315,35.6978,35.5454,35.6978,126100.0
2010-05-21 12:20:00,53.89,54.05,53.81,53.97,109500.0,35.7044,35.8104,35.6514,35.7574,109500.0
2010-05-21 12:30:00,53.96,54.02,53.83,54.0,197000.0,35.7508,35.7905,35.6646,35.7773,197000.0
2010-05-21 12:40:00,54.01,54.05,53.78,53.78,220100.0,35.7839,35.8104,35.6315,35.6315,220100.0
2010-05-21 12:50:00,53.78,53.83,53.66,53.67,138100.0,35.6315,35.6646,35.552,35.5586,138100.0
2010-05-21 13:00:00,53.68,53.8,53.6,53.8,101600.0,35.5653,35.6448,35.5123,35.6448,101600.0
2010-05-21 13:10:00,53.8,53.93,53.74,53.81,157100.0,35.6448,35.7309,35.605,35.6514,157100.0
2010-05-21 13:20:00,53.79,53.83,53.62,53.75,116900.0,35.6381,35.6646,35.5255,35.6116,116900.0
2010-05-21 13:30:00,53.75,53.9,53.65,53.72,150300.0,35.6116,35.711,35.5454,35.5918,150300.0
2010-05-21 13:40:00,53.72,53.87,53.68,53.8,96800.0,35.5918,35.6912,35.5653,35.6448,96800.0
2010-05-21 13:50:00,53.8,53.88,53.72,53.78,93400.0,35.6448,35.6978,35.5918,35.6315,93400.0
2010-05-21 14:00:00,53.79,53.91,53.66,53.76,126400.0,35.6381,35.7177,35.552,35.6183,126400.0
2010-05-21 14:10:00,53.76,53.88,53.58,53.69,236300.0,35.6183,35.6978,35.499,35.5719,236300.0
2010-05-21 14:20:00,53.69,53.8,53.62,53.78,189500.0,35.5719,35.6448,35.5255,35.6315,189500.0
2010-05-21 14:30:00,53.79,53.87,53.73,53.75,191700.0,35.6381,35.6912,35.5984,35.6116,191700.0
2010-05-21 14:40:00,53.76,53.84,53.63,53.71,213200.0,35.6183,35.6713,35.5321,35.5851,213200.0
2010-05-21 14:50:00,53.73,53.9,53.69,53.9,244000.0,35.5984,35.711,35.5719,35.711,244000.0
2010-05-21 15:00:00,53.89,54.0,53.83,53.9,170800.0,35.7044,35.7773,35.6646,35.711,170800.0
2010-05-21 15:10:00,53.9,53.96,53.67,53.74,251500.0,35.711,35.7508,35.5586,35.605,251500.0
2010-05-21 15:20:00,53.73,53.98,53.73,53.88,213200.0,35.5984,35.764,35.5984,35.6978,213200.0
2010-05-21 15:30:00,53.89,53.9,53.63,53.71,420500.0,35.7044,35.711,35.5321,35.5851,420500.0
2010-05-21 15:40:00,53.72,54.15,53.69,54.03,591300.0,35.5918,35.8767,35.5719,35.7972,591300.0
2010-05-21 15:50:00,54.03,54.37,53.98,54.37,677800.0,35.7972,36.0224,35.764,36.0224,677800.0
2010-05-24 09:30:00,54.2,54.35,53.83,54.17,288700.0,35.9098,36.0092,35.6646,35.8899,288700.0
2010-05-24 09:40:00,54.18,54.21,53.83,54.14,292000.0,35.8965,35.9164,35.6646,35.87,292000.0
2010-05-24 09:50:00,54.15,54.17,53.94,54.06,213700.0,35.8767,35.8899,35.7375,35.817,213700.0
2010-05-24 10:00:00,54.07,54.29,53.88,54.21,224500.0,35.8237,35.9694,35.6978,35.9164,224500.0
2010-05-24 10:10:00,54.2,54.35,54.14,54.33,143400.0,35.9098,36.0092,35.87,35.9959,143400.0
2010-05-24 10:20:00,54.34,54.57,54.26,54.53,194500.0,36.0025,36.1549,35.9495,36.1284,194500.0
2010-05-24 10:30:00,54.54,54.69,54.47,54.66,174000.0,36.1351,36.2344,36.0887,36.2146,174000.0
2010-05-24 10:40:00,54.66,54.71,54.54,54.59,175700.0,36.2146,36.2477,36.1351,36.1682,175700.0
2010-05-24 10:50:00,54.59,54.62,54.48,54.48,129700.0,36.1682,36.1881,36.0953,36.0953,129700.0
2010-05-24 11:00:00,54.48,54.49,54.37,54.49,136000.0,36.0953,36.1019,36.0224,36.1019,136000.0
2010-05-24 11:10:00,54.5,54.62,54.25,54.48,212200.0,36.1086,36.1881,35.9429,36.0953,212200.0
2010-05-24 11:20:00,54.48,54.57,54.42,54.57,104600.0,36.0953,36.1549,36.0555,36.1549,104600.0
2010-05-24 11:30:00,54.57,54.66,54.51,54.61,83700.0,36.1549,36.2146,36.1152,36.1814,83700.0
2010-05-24 11:40:00,54.61,54.73,54.6,54.73,125600.0,36.1814,36.2609,36.1748,36.2609,125600.0
2010-05-24 11:50:00,54.73,54.83,54.62,54.78,82900.0,36.2609,36.3272,36.1881,36.2941,82900.0
2010-05-24 12:00:00,54.78,54.94,54.75,54.9,127100.0,36.2941,36.4001,36.2742,36.3736,127100.0
2010-05-24 12:10:00,54.9,54.91,54.75,54.75,123900.0,36.3736,36.3802,36.2742,36.2742,123900.0
2010-05-24 12:20:00,54.75,54.78,54.68,54.78,77600.0,36.2742,36.2941,36.2278,36.2941,77600.0
2010-05-24 12:30:00,54.79,54.85,54.65,54.67,99900.0,36.3007,36.3404,36.2079,36.2212,99900.0
2010-05-24 12:40:00,54.67,54.73,54.64,54.73,82600.0,36.2212,36.2609,36.2013,36.2609,82600.0
2010-05-24 12:50:00,54.74,54.81,54.66,54.73,52100.0,36.2676,36.3139,36.2146,36.2609,52100.0
2010-05-24 13:00:00,54.73,54.77,54.65,54.65,89100.0,36.2609,36.2874,36.2079,36.2079,89100.0
2010-05-24 13:10:00,54.65,54.67,54.59,54.63,70700.0,36.2079,36.2212,36.1682,36.1947,70700.0
2010-05-24 13:20:00,54.64,54.76,54.62,54.68,163800.0,36.2013,36.2808,36.1881,36.2278,163800.0
2010-05-24 13:30:00,54.68,54.76,54.59,54.65,74300.0,36.2278,36.2808,36.1682,36.2079,74300.0
2010-05-24 13:40:00,54.65,54.7,54.54,54.58,71100.0,36.2079,36.2411,36.1351,36.1616,71100.0
2010-05-24 13:50:00,54.58,54.68,54.51,54.68,91200.0,36.1616,36.2278,36.1152,36.2278,91200.0
2010-05-24 14:00:00,54.68,54.69,54.54,54.6,103300.0,36.2278,36.2344,36.1351,36.1748,103300.0
2010-05-24 14:10:00,54.61,54.76,54.6,54.74,104400.0,36.1814,36.2808,36.1748,36.2676,104400.0
2010-05-24 14:20:00,54.75,54.79,54.64,54.75,84000.0,36.2742,36.3007,36.2013,36.2742,84000.0
2010-05-24 14:30:00,54.76,54.85,54.66,54.79,172700.0,36.2808,36.3404,36.2146,36.3007,172700.0
2010-05-24 14:40:00,54.78,54.85,54.55,54.61,110000.0,36.2941,36.3404,36.1417,36.1814,110000.0
2010-05-24 14:50:00,54.61,54.66,54.52,54.56,159300.0,36.1814,36.2146,36.1218,36.1483,159300.0
2010-05-24 15:00:00,54.55,54.58,54.45,54.45,157700.0,36.1417,36.1616,36.0754,36.0754,157700.0
2010-05-24 15:10:00,54.45,54.62,54.45,54.58,124100.0,36.0754,36.1881,36.0754,36.1616,124100.0
2010-05-24 15:20:00,54.56,54.69,54.56,54.61,123000.0,36.1483,36.2344,36.1483,36.1814,123000.0
2010-05-24 15:30:00,54.62,54.71,54.54,54.69,212000.0,36.1881,36.2477,36.1351,36.2344,212000.0
2010-05-24 15:40:00,54.69,54.76,54.6,54.63,353000.0,36.2344,36.2808,36.1748,36.1947,353000.0
2010-05-24 15:50:00,54.61,54.61,54.22,54.26,450200.0,36.1814,36.1814,35.923,35.9495,450200.0
2010-05-25 09:30:00,53.09,53.61,52.9,52.9,467700.0,35.1744,35.5189,35.0485,35.0485,467700.0
2010-05-25 09:40:00,52.9,53.33,52.75,53.13,435400.0,35.0485,35.3334,34.9491,35.2009,435400.0
2010-05-25 09:50:00,53.13,53.33,52.94,53.24,475100.0,35.2009,35.3334,35.075,35.2737,475100.0
2010-05-25 10:00:00,53.27,53.92,53.26,53.59,484100.0,35.2936,35.7243,35.287,35.5056,484100.0
2010-05-25 10:10:00,53.59,54.01,53.49,53.93,277100.0,35.5056,35.7839,35.4394,35.7309,277100.0
2010-05-25 10:20:00,53.94,54.03,53.59,53.63,278600.0,35.7375,35.7972,35.5056,35.5321,278600.0
2010-05-25 10:30:00,53.63,53.78,53.57,53.6,237100.0,35.5321,35.6315,35.4924,35.5123,237100.0
2010-05-25 10:40:00,53.6,53.72,53.44,53.54,169400.0,35.5123,35.5918,35.4063,35.4725,169400.0
2010-05-25 10:50:00,53.56,53.71,53.47,53.68,141500.0,35.4858,35.5851,35.4261,35.5653,141500.0
2010-05-25 11:00:00,53.69,53.97,53.69,53.86,211600.0,35.5719,35.7574,35.5719,35.6845,211600.0
2010-05-25 11:10:00,53.87,53.95,53.75,53.76,246000.0,35.6912,35.7442,35.6116,35.6183,246000.0
2010-05-25 11:20:00,53.77,54.01,53.77,53.91,111900.0,35.6249,35.7839,35.6249,35.7177,111900.0
2010-05-25 11:30:00,53.91,53.97,53.83,53.91,105500.0,35.7177,35.7574,35.6646,35.7177,105500.0
2010-05-25 11:40:00,53.93,54.0,53.74,53.78,112200.0,35.7309,35.7773,35.605,35.6315,112200.0
2010-05-25 11:50:00,53.78,54.12,53.77,54.06,127800.0,35.6315,35.8568,35.6249,35.817,127800.0
2010-05-25 12:00:00,54.07,54.23,54.05,54.1,124600.0,35.8237,35.9297,35.8104,35.8435,124600.0
2010-05-25 12:10:00,54.07,54.22,54.06,54.08,74100.0,35.8237,35.923,35.817,35.8303,74100.0
2010-05-25 12:20:00,54.08,54.17,54.01,54.02,130300.0,35.8303,35.8899,35.7839,35.7905,130300.0
2010-05-25 12:30:00,54.02,54.05,53.9,53.9,89900.0,35.7905,35.8104,35.711,35.711,89900.0
2010-05-25 12:40:00,53.92,53.92,53.77,53.92,74500.0,35.7243,35.7243,35.6249,35.7243,74500.0
2010-05-25 12:50:00,53.92,53.95,53.81,53.9,65900.0,35.7243,35.7442,35.6514,35.711,65900.0
2010-05-25 13:00:00,53.9,53.95,53.56,53.56,151900.0,35.711,35.7442,35.4858,35.4858,151900.0
2010-05-25 13:10:00,53.58,53.61,53.42,53.53,206400.0,35.499,35.5189,35.393,35.4659,206400.0
2010-05-25 13:20:00,53.54,53.64,53.51,53.57,135300.0,35.4725,35.5388,35.4526,35.4924,135300.0
2010-05-25 13:30:00,53.58,53.6,53.39,53.47,147500.0,35.499,35.5123,35.3731,35.4261,147500.0
2010-05-25 13:40:00,53.47,53.61,53.4,53.6,124700.0,35.4261,35.5189,35.3798,35.5123,124700.0
2010-05-25 13:50:00,53.6,53.71,53.55,53.61,155800.0,35.5123,35.5851,35.4791,35.5189,155800.0
2010-05-25 14:00:00,53.61,53.87,53.52,53.78,148600.0,35.5189,35.6912,35.4593,35.6315,148600.0
2010-05-25 14:10:00,53.8,54.02,53.79,54.02,113000.0,35.6448,35.7905,35.6381,35.7905,113000.0
2010-05-25 14:20:00,54.02,54.05,53.91,53.99,150100.0,35.7905,35.8104,35.7177,35.7707,150100.0
2010-05-25 14:30:00,53.98,54.04,53.88,53.91,148400.0,35.764,35.8038,35.6978,35.7177,148400.0
2010-05-25 14:40:00,53.94,54.23,53.87,54.18,169300.0,35.7375,35.9297,35.6912,35.8965,169300.0
2010-05-25 14:50:00,54.19,54.24,54.0,54.01,154900.0,35.9032,35.9363,35.7773,35.7839,154900.0
2010-05-25 15:00:00,54.01,54.21,53.99,54.17,231300.0,35.7839,35.9164,35.7707,35.8899,231300.0
2010-05-25 15:10:00,54.17,54.22,53.98,54.09,167900.0,35.8899,35.923,35.764,35.8369,167900.0
2010-05-25 15:20:00,54.1,54.4,54.09,54.37,208400.0,35.8435,36.0423,35.8369,36.0224,208400.0
2010-05-25 15:30:00,54.38,54.56,54.33,54.38,343400.0,36.029,36.1483,35.9959,36.029,343400.0
2010-05-25 15:40:00,54.38,54.51,54.35,54.5,441600.0,36.029,36.1152,36.0092,36.1086,441600.0
2010-05-25 15:50:00,54.51,54.6,54.28,54.58,564200.0,36.1152,36.1748,35.9628,36.1616,564200.0
2010-05-26 09:30:00,55.09,55.09,54.37,54.75,496800.0,36.4995,36.4995,36.0224,36.2742,496800.0
2010-05-26 09:40:00,54.75,54.8,54.59,54.67,275600.0,36.2742,36.3073,36.1682,36.2212,275600.0
2010-05-26 09:50:00,54.67,54.81,54.3,54.5,405700.0,36.2212,36.3139,35.976,36.1086,405700.0
2010-05-26 10:00:00,54.5,54.6,54.42,54.51,198900.0,36.1086,36.1748,36.0555,36.1152,198900.0
2010-05-26 10:10:00,54.51,54.73,54.47,54.68,180100.0,36.1152,36.2609,36.0887,36.2278,180100.0
2010-05-26 10:20:00,54.68,54.7,54.59,54.63,164500.0,36.2278,36.2411,36.1682,36.1947,164500.0
2010-05-26 10:30:00,54.63,54.77,54.6,54.73,205700.0,36.1947,36.2874,36.1748,36.2609,205700.0
2010-05-26 10:40:00,54.73,54.78,54.6,54.62,134500.0,36.2609,36.2941,36.1748,36.1881,134500.0
2010-05-26 10:50:00,54.62,54.68,54.46,54.58,175400.0,36.1881,36.2278,36.0821,36.1616,175400.0
2010-05-26 11:00:00,54.58,54.58,54.42,54.54,124600.0,36.1616,36.1616,36.0555,36.1351,124600.0
2010-05-26 11:10:00,54.54,54.59,54.45,54.52,175600.0,36.1351,36.1682,36.0754,36.1218,175600.0
2010-05-26 11:20:00,54.53,54.54,54.21,54.27,150200.0,36.1284,36.1351,35.9164,35.9562,150200.0
2010-05-26 11:30:00,54.26,54.4,54.26,54.31,166200.0,35.9495,36.0423,35.9495,35.9827,166200.0
2010-05-26 11:40:00,54.31,54.34,54.06,54.2,148700.0,35.9827,36.0025,35.817,35.9098,148700.0
2010-05-26 11:50:00,54.2,54.34,54.14,54.33,138500.0,35.9098,36.0025,35.87,35.9959,138500.0
2010-05-26 12:00:00,54.35,54.5,54.32,54.5,117700.0,36.0092,36.1086,35.9893,36.1086,117700.0
2010-05-26 12:10:00,54.5,54.61,54.47,54.59,148400.0,36.1086,36.1814,36.0887,36.1682,148400.0
2010-05-26 12:20:00,54.6,54.66,54.54,54.56,133100.0,36.1748,36.2146,36.1351,36.1483,133100.0
2010-05-26 12:30:00,54.56,54.6,54.5,54.54,146700.0,36.1483,36.1748,36.1086,36.1351,146700.0
2010-05-26 12:40:00,54.52,54.55,54.28,54.28,128500.0,36.1218,36.1417,35.9628,35.9628,128500.0
2010-05-26 12:50:00,54.3,54.55,54.27,54.47,105600.0,35.976,36.1417,35.9562,36.0887,105600.0
2010-05-26 13:00:00,54.49,54.55,54.39,54.48,119700.0,36.1019,36.1417,36.0357,36.0953,119700.0
2010-05-26 13:10:00,54.49,54.51,54.28,54.28,167300.0,36.1019,36.1152,35.9628,35.9628,167300.0
2010-05-26 13:20:00,54.28,54.42,54.28,54.32,130400.0,35.9628,36.0555,35.9628,35.9893,130400.0
2010-05-26 13:30:00,54.33,54.44,54.24,54.41,128900.0,35.9959,36.0688,35.9363,36.0489,128900.0
2010-05-26 13:40:00,54.41,54.47,54.32,54.41,172900.0,36.0489,36.0887,35.9893,36.0489,172900.0
2010-05-26 13:50:00,54.4,54.47,54.27,54.31,272700.0,36.0423,36.0887,35.9562,35.9827,272700.0
2010-05-26 14:00:00,54.31,54.39,54.19,54.2,212100.0,35.9827,36.0357,35.9032,35.9098,212100.0
2010-05-26 14:10:00,54.2,54.21,54.07,54.18,139400.0,35.9098,35.9164,35.8237,35.8965,139400.0
2010-05-26 14:20:00,54.18,54.24,54.03,54.17,223400.0,35.8965,35.9363,35.7972,35.8899,223400.0
2010-05-26 14:30:00,54.17,54.2,53.89,54.0,308900.0,35.8899,35.9098,35.7044,35.7773,308900.0
2010-05-26 14:40:00,54.01,54.06,53.9,54.03,195000.0,35.7839,35.817,35.711,35.7972,195000.0
2010-05-26 14:50:00,54.04,54.14,53.94,54.09,178300.0,35.8038,35.87,35.7375,35.8369,178300.0
2010-05-26 15:00:00,54.09,54.22,54.08,54.15,279600.0,35.8369,35.923,35.8303,35.8767,279600.0
2010-05-26 15:10:00,54.15,54.22,53.99,54.03,247600.0,35.8767,35.923,35.7707,35.7972,247600.0
2010-05-26 15:20:00,54.03,54.08,53.51,53.66,309900.0,35.7972,35.8303,35.4526,35.552,309900.0
2010-05-26 15:30:00,53.66,53.76,53.43,53.75,444800.0,35.552,35.6183,35.3996,35.6116,444800.0
2010-05-26 15:40:00,53.76,53.94,53.67,53.75,421200.0,35.6183,35.7375,35.5586,35.6116,421200.0
2010-05-26 15:50:00,53.72,53.79,53.53,53.56,650600.0,35.5918,35.6381,35.4659,35.4858,650600.0
2010-05-27 09:30:00,54.37,54.57,54.07,54.27,212200.0,36.0224,36.1549,35.8237,35.9562,212200.0
2010-05-27 09:40:00,54.3,54.47,54.21,54.29,185300.0,35.976,36.0887,35.9164,35.9694,185300.0
2010-05-27 09:50:00,54.27,54.31,53.98,54.11,203300.0,35.9562,35.9827,35.764,35.8502,203300.0
2010-05-27 10:00:00,54.11,54.11,53.83,53.98,252300.0,35.8502,35.8502,35.6646,35.764,252300.0
2010-05-27 10:10:00,53.99,54.24,53.99,54.16,157000.0,35.7707,35.9363,35.7707,35.8833,157000.0
2010-05-27 10:20:00,54.16,54.5,54.09,54.5,186500.0,35.8833,36.1086,35.8369,36.1086,186500.0
2010-05-27 10:30:00,54.5,54.63,54.37,54.44,149800.0,36.1086,36.1947,36.0224,36.0688,149800.0
2010-05-27 10:40:00,54.45,54.52,54.31,54.4,86700.0,36.0754,36.1218,35.9827,36.0423,86700.0
2010-05-27 10:50:00,54.4,54.57,54.4,54.44,77400.0,36.0423,36.1549,36.0423,36.0688,77400.0
2010-05-27 11:00:00,54.43,54.54,54.41,54.43,94200.0,36.0622,36.1351,36.0489,36.0622,94200.0
2010-05-27 11:10:00,54.43,54.49,54.32,54.43,55400.0,36.0622,36.1019,35.9893,36.0622,55400.0
2010-05-27 11:20:00,54.43,54.55,54.35,54.49,88200.0,36.0622,36.1417,36.0092,36.1019,88200.0
2010-05-27 11:30:00,54.5,54.55,54.39,54.41,74900.0,36.1086,36.1417,36.0357,36.0489,74900.0
2010-05-27 11:40:00,54.41,54.57,54.37,54.55,95200.0,36.0489,36.1549,36.0224,36.1417,95200.0
2010-05-27 11:50:00,54.54,54.67,54.53,54.63,91800.0,36.1351,36.2212,36.1284,36.1947,91800.0
2010-05-27 12:00:00,54.65,54.66,54.51,54.61,51700.0,36.2079,36.2146,36.1152,36.1814,51700.0
2010-05-27 12:10:00,54.61,54.64,54.53,54.59,58000.0,36.1814,36.2013,36.1284,36.1682,58000.0
2010-05-27 12:20:00,54.59,54.59,54.41,54.52,79300.0,36.1682,36.1682,36.0489,36.1218,79300.0
2010-05-27 12:30:00,54.5,54.53,54.44,54.48,53700.0,36.1086,36.1284,36.0688,36.0953,53700.0
2010-05-27 12:40:00,54.48,54.5,54.41,54.47,45000.0,36.0953,36.1086,36.0489,36.0887,45000.0
2010-05-27 12:50:00,54.49,54.58,54.43,54.52,38500.0,36.1019,36.1616,36.0622,36.1218,38500.0
2010-05-27 13:00:00,54.5,54.53,54.33,54.43,80300.0,36.1086,36.1284,35.9959,36.0622,80300.0
2010-05-27 13:10:00,54.45,54.71,54.43,54.71,127400.0,36.0754,36.2477,36.0622,36.2477,127400.0
2010-05-27 13:20:00,54.71,54.74,54.54,54.56,87200.0,36.2477,36.2676,36.1351,36.1483,87200.0
2010-05-27 13:30:00,54.55,54.64,54.49,54.57,61900.0,36.1417,36.2013,36.1019,36.1549,61900.0
2010-05-27 13:40:00,54.58,54.61,54.51,54.59,38700.0,36.1616,36.1814,36.1152,36.1682,38700.0
2010-05-27 13:50:00,54.61,54.61,54.52,54.57,33300.0,36.1814,36.1814,36.1218,36.1549,33300.0
2010-05-27 14:00:00,54.57,54.78,54.54,54.71,78300.0,36.1549,36.2941,36.1351,36.2477,78300.0
2010-05-27 14:10:00,54.73,54.83,54.66,54.73,168800.0,36.2609,36.3272,36.2146,36.2609,168800.0
2010-05-27 14:20:00,54.73,54.89,54.71,54.88,102400.0,36.2609,36.3669,36.2477,36.3603,102400.0
2010-05-27 14:30:00,54.87,54.91,54.77,54.86,138100.0,36.3537,36.3802,36.2874,36.3471,138100.0
2010-05-27 14:40:00,54.86,54.95,54.84,54.95,168200.0,36.3471,36.4067,36.3338,36.4067,168200.0
2010-05-27 14:50:00,54.93,54.95,54.76,54.87,95000.0,36.3934,36.4067,36.2808,36.3537,95000.0
2010-05-27 15:00:00,54.86,54.97,54.84,54.91,142100.0,36.3471,36.4199,36.3338,36.3802,142100.0
2010-05-27 15:10:00,54.91,55.05,54.88,55.0,183100.0,36.3802,36.473,36.3603,36.4398,183100.0
2010-05-27 15:20:00,55.0,55.01,54.88,54.9,154000.0,36.4398,36.4464,36.3603,36.3736,154000.0
2010-05-27 15:30:00,54.89,54.96,54.86,54.91,183800.0,36.3669,36.4133,36.3471,36.3802,183800.0
2010-05-27 15:40:00,54.91,55.09,54.89,55.05,334700.0,36.3802,36.4995,36.3669,36.473,334700.0
2010-05-27 15:50:00,55.06,55.33,55.01,55.31,751100.0,36.4796,36.6585,36.4464,36.6452,751100.0
2010-05-28 09:30:00,55.31,55.31,54.93,55.16,180700.0,36.6452,36.6452,36.3934,36.5458,180700.0
2010-05-28 09:40:00,55.13,55.22,54.73,55.17,196600.0,36.526,36.5856,36.2609,36.5525,196600.0
2010-05-28 09:50:00,55.18,55.18,54.93,55.11,142100.0,36.5591,36.5591,36.3934,36.5127,142100.0
2010-05-28 10:00:00,55.09,55.3,55.05,55.19,136100.0,36.4995,36.6386,36.473,36.5657,136100.0
2010-05-28 10:10:00,55.18,55.28,55.11,55.17,124600.0,36.5591,36.6253,36.5127,36.5525,124600.0
2010-05-28 10:20:00,55.17,55.22,54.96,55.02,94900.0,36.5525,36.5856,36.4133,36.4531,94900.0
2010-05-28 10:30:00,55.02,55.24,55.0,55.14,69400.0,36.4531,36.5988,36.4398,36.5326,69400.0
2010-05-28 10:40:00,55.14,55.24,54.98,55.0,139300.0,36.5326,36.5988,36.4266,36.4398,139300.0
2010-05-28 10:50:00,55.0,55.13,54.96,54.98,94200.0,36.4398,36.526,36.4133,36.4266,94200.0
2010-05-28 11:00:00,54.98,55.06,54.88,54.93,72900.0,36.4266,36.4796,36.3603,36.3934,72900.0
2010-05-28 11:10:00,54.93,54.95,54.66,54.71,123500.0,36.3934,36.4067,36.2146,36.2477,123500.0
2010-05-28 11:20:00,54.71,54.83,54.69,54.82,50100.0,36.2477,36.3272,36.2344,36.3206,50100.0
2010-05-28 11:30:00,54.82,54.84,54.72,54.8,63000.0,36.3206,36.3338,36.2543,36.3073,63000.0
2010-05-28 11:40:00,54.79,54.91,54.79,54.89,63500.0,36.3007,36.3802,36.3007,36.3669,63500.0
2010-05-28 11:50:00,54.88,54.93,54.82,54.9,50300.0,36.3603,36.3934,36.3206,36.3736,50300.0
2010-05-28 12:00:00,54.9,54.94,54.79,54.83,108700.0,36.3736,36.4001,36.3007,36.3272,108700.0
2010-05-28 12:10:00,54.82,54.9,54.74,54.9,112200.0,36.3206,36.3736,36.2676,36.3736,112200.0
2010-05-28 12:20:00,54.9,55.04,54.87,54.94,89800.0,36.3736,36.4663,36.3537,36.4001,89800.0
2010-05-28 12:30:00,54.95,54.95,54.44,54.44,100000.0,36.4067,36.4067,36.0688,36.0688,100000.0
2010-05-28 12:40:00,54.44,54.78,54.38,54.67,285500.0,36.0688,36.2941,36.029,36.2212,285500.0
2010-05-28 12:50:00,54.64,54.81,54.61,54.76,107500.0,36.2013,36.3139,36.1814,36.2808,107500.0
2010-05-28 13:00:00,54.75,54.85,54.57,54.62,112700.0,36.2742,36.3404,36.1549,36.1881,112700.0
2010-05-28 13:10:00,54.62,54.8,54.59,54.79,89200.0,36.1881,36.3073,36.1682,36.3007,89200.0
2010-05-28 13:20:00,54.78,54.8,54.71,54.77,43100.0,36.2941,36.3073,36.2477,36.2874,43100.0
2010-05-28 13:30:00,54.77,54.79,54.66,54.71,71300.0,36.2874,36.3007,36.2146,36.2477,71300.0
2010-05-28 13:40:00,54.71,54.72,54.47,54.53,56700.0,36.2477,36.2543,36.0887,36.1284,56700.0
2010-05-28 13:50:00,54.54,54.65,54.48,54.52,47500.0,36.1351,36.2079,36.0953,36.1218,47500.0
2010-05-28 14:00:00,54.51,54.53,54.35,54.48,75800.0,36.1152,36.1284,36.0092,36.0953,75800.0
2010-05-28 14:10:00,54.47,54.53,54.39,54.48,53900.0,36.0887,36.1284,36.0357,36.0953,53900.0
2010-05-28 14:20:00,54.49,54.54,54.42,54.51,83400.0,36.1019,36.1351,36.0555,36.1152,83400.0
2010-05-28 14:30:00,54.51,54.67,54.49,54.65,81400.0,36.1152,36.2212,36.1019,36.2079,81400.0
2010-05-28 14:40:00,54.64,54.84,54.61,54.81,119700.0,36.2013,36.3338,36.1814,36.3139,119700.0
2010-05-28 14:50:00,54.81,54.9,54.78,54.86,67400.0,36.3139,36.3736,36.2941,36.3471,67400.0
2010-05-28 15:00:00,54.84,54.88,54.72,54.74,45200.0,36.3338,36.3603,36.2543,36.2676,45200.0
2010-05-28 15:10:00,54.74,54.89,54.74,54.85,82400.0,36.2676,36.3669,36.2676,36.3404,82400.0
2010-05-28 15:20:00,54.85,54.98,54.83,54.92,103100.0,36.3404,36.4266,36.3272,36.3868,103100.0
2010-05-28 15:30:00,54.92,55.02,54.88,54.9,96200.0,36.3868,36.4531,36.3603,36.3736,96200.0
2010-05-28 15:40:00,54.91,54.95,54.55,54.77,274200.0,36.3802,36.4067,36.1417,36.2874,274200.0
2010-05-28 15:50:00,54.77,54.89,54.44,54.49,529500.0,36.2874,36.3669,36.0688,36.1019,529500.0
2010-06-01 09:30:00,54.27,54.44,53.98,54.16,209900.0,35.9562,36.0688,35.764,35.8833,209900.0
2010-06-01 09:40:00,54.18,54.36,54.08,54.36,158000.0,35.8965,36.0158,35.8303,36.0158,158000.0
2010-06-01 09:50:00,54.36,54.47,54.17,54.27,107600.0,36.0158,36.0887,35.8899,35.9562,107600.0
2010-06-01 10:00:00,54.27,54.79,54.27,54.7,139000.0,35.9562,36.3007,35.9562,36.2411,139000.0
2010-06-01 10:10:00,54.69,54.72,54.56,54.68,87300.0,36.2344,36.2543,36.1483,36.2278,87300.0
2010-06-01 10:20:00,54.68,54.98,54.6,54.83,88400.0,36.2278,36.4266,36.1748,36.3272,88400.0
2010-06-01 10:30:00,54.84,54.96,54.82,54.9,105500.0,36.3338,36.4133,36.3206,36.3736,105500.0
2010-06-01 10:40:00,54.89,54.95,54.8,54.9,81900.0,36.3669,36.4067,36.3073,36.3736,81900.0
2010-06-01 10:50:00,54.91,54.92,54.78,54.8,71700.0,36.3802,36.3868,36.2941,36.3073,71700.0
2010-06-01 11:00:00,54.79,54.79,54.62,54.64,63900.0,36.3007,36.3007,36.1881,36.2013,63900.0
2010-06-01 11:10:00,54.64,54.68,54.51,54.53,77500.0,36.2013,36.2278,36.1152,36.1284,77500.0
2010-06-01 11:20:00,54.51,54.65,54.48,54.6,55000.0,36.1152,36.2079,36.0953,36.1748,55000.0
2010-06-01 11:30:00,54.6,54.64,54.5,54.63,49900.0,36.1748,36.2013,36.1086,36.1947,49900.0
2010-06-01 11:40:00,54.62,54.62,54.4,54.44,47400.0,36.1881,36.1881,36.0423,36.0688,47400.0
2010-06-01 11:50:00,54.44,54.55,54.4,54.46,50500.0,36.0688,36.1417,36.0423,36.0821,50500.0
2010-06-01 12:00:00,54.47,54.58,54.44,54.54,62200.0,36.0887,36.1616,36.0688,36.1351,62200.0
2010-06-01 12:10:00,54.52,54.68,54.5,54.59,77300.0,36.1218,36.2278,36.1086,36.1682,77300.0
2010-06-01 12:20:00,54.6,54.7,54.59,54.67,43200.0,36.1748,36.2411,36.1682,36.2212,43200.0
2010-06-01 12:30:00,54.67,54.73,54.62,54.66,39500.0,36.2212,36.2609,36.1881,36.2146,39500.0
2010-06-01 12:40:00,54.66,54.7,54.61,54.64,53700.0,36.2146,36.2411,36.1814,36.2013,53700.0
2010-06-01 12:50:00,54.67,54.7,54.59,54.59,62100.0,36.2212,36.2411,36.1682,36.1682,62100.0
2010-06-01 13:00:00,54.58,54.71,54.57,54.69,59200.0,36.1616,36.2477,36.1549,36.2344,59200.0
2010-06-01 13:10:00,54.7,54.97,54.69,54.94,121200.0,36.2411,36.4199,36.2344,36.4001,121200.0
2010-06-01 13:20:00,54.93,55.03,54.93,54.98,60100.0,36.3934,36.4597,36.3934,36.4266,60100.0
2010-06-01 13:30:00,54.99,55.12,54.97,55.08,87900.0,36.4332,36.5193,36.4199,36.4928,87900.0
2010-06-01 13:40:00,55.08,55.1,54.96,54.99,79900.0,36.4928,36.5061,36.4133,36.4332,79900.0
2010-06-01 13:50:00,54.99,54.99,54.76,54.76,85200.0,36.4332,36.4332,36.2808,36.2808,85200.0
2010-06-01 14:00:00,54.75,54.75,54.4,54.44,190900.0,36.2742,36.2742,36.0423,36.0688,190900.0
2010-06-01 14:10:00,54.4,54.58,54.4,54.52,110600.0,36.0423,36.1616,36.0423,36.1218,110600.0
2010-06-01 14:20:00,54.52,54.57,54.43,54.51,118600.0,36.1218,36.1549,36.0622,36.1152,118600.0
2010-06-01 14:30:00,54.52,54.69,54.52,54.65,46900.0,36.1218,36.2344,36.1218,36.2079,46900.0
2010-06-01 14:40:00,54.64,54.75,54.6,54.7,128800.0,36.2013,36.2742,36.1748,36.2411,128800.0
2010-06-01 14:50:00,54.7,54.7,54.42,54.48,147100.0,36.2411,36.2411,36.0555,36.0953,147100.0
2010-06-01 15:00:00,54.49,54.55,54.39,54.44,107100.0,36.1019,36.1417,36.0357,36.0688,107100.0
2010-06-01 15:10:00,54.43,54.6,54.35,54.47,128200.0,36.0622,36.1748,36.0092,36.0887,128200.0
2010-06-01 15:20:00,54.47,54.55,54.22,54.34,176600.0,36.0887,36.1417,35.923,36.0025,176600.0
2010-06-01 15:30:00,54.34,54.55,54.29,54.47,162300.0,36.0025,36.1417,35.9694,36.0887,162300.0
2010-06-01 15:40:00,54.46,54.49,54.12,54.16,205200.0,36.0821,36.1019,35.8568,35.8833,205200.0
2010-06-01 15:50:00,54.16,54.16,53.8,53.86,539600.0,35.8833,35.8833,35.6448,35.6845,539600.0
2010-06-02 09:30:00,54.01,54.75,54.01,54.55,270700.0,35.7839,36.2742,35.7839,36.1417,270700.0
2010-06-02 09:40:00,54.52,54.57,54.3,54.42,94600.0,36.1218,36.1549,35.976,36.0555,94600.0
2010-06-02 09:50:00,54.41,54.45,54.17,54.29,100500.0,36.0489,36.0754,35.8899,35.9694,100500.0
2010-06-02 10:00:00,54.28,54.46,54.08,54.14,141100.0,35.9628,36.0821,35.8303,35.87,141100.0
2010-06-02 10:10:00,54.13,54.23,53.92,54.01,122200.0,35.8634,35.9297,35.7243,35.7839,122200.0
2010-06-02 10:20:00,54.01,54.06,53.82,53.84,94400.0,35.7839,35.817,35.658,35.6713,94400.0
2010-06-02 10:30:00,53.85,53.93,53.81,53.86,120200.0,35.6779,35.7309,35.6514,35.6845,120200.0
2010-06-02 10:40:00,53.87,53.89,53.52,53.59,243400.0,35.6912,35.7044,35.4593,35.5056,243400.0
2010-06-02 10:50:00,53.59,53.68,53.51,53.67,182300.0,35.5056,35.5653,35.4526,35.5586,182300.0
2010-06-02 11:00:00,53.66,53.87,53.66,53.83,105500.0,35.552,35.6912,35.552,35.6646,105500.0
2010-06-02 11:10:00,53.84,53.88,53.69,53.7,99900.0,35.6713,35.6978,35.5719,35.5785,99900.0
2010-06-02 11:20:00,53.69,53.91,53.68,53.88,129300.0,35.5719,35.7177,35.5653,35.6978,129300.0
2010-06-02 11:30:00,53.85,54.04,53.82,53.96,87100.0,35.6779,35.8038,35.658,35.7508,87100.0
2010-06-02 11:40:00,53.97,54.1,53.96,53.97,173100.0,35.7574,35.8435,35.7508,35.7574,173100.0
2010-06-02 11:50:00,53.98,54.01,53.85,53.95,133600.0,35.764,35.7839,35.6779,35.7442,133600.0
2010-06-02 12:00:00,53.96,53.99,53.87,53.88,73800.0,35.7508,35.7707,35.6912,35.6978,73800.0
2010-06-02 12:10:00,53.88,53.88,53.71,53.71,89800.0,35.6978,35.6978,35.5851,35.5851,89800.0
2010-06-02 12:20:00,53.73,53.75,53.67,53.73,66800.0,35.5984,35.6116,35.5586,35.5984,66800.0
2010-06-02 12:30:00,53.72,53.76,53.55,53.56,83700.0,35.5918,35.6183,35.4791,35.4858,83700.0
2010-06-02 12:40:00,53.56,53.73,53.56,53.73,66600.0,35.4858,35.5984,35.4858,35.5984,66600.0
2010-06-02 12:50:00,53.74,53.76,53.64,53.72,134300.0,35.605,35.6183,35.5388,35.5918,134300.0
2010-06-02 13:00:00,53.72,53.82,53.72,53.8,91300.0,35.5918,35.658,35.5918,35.6448,91300.0
2010-06-02 13:10:00,53.79,53.85,53.75,53.8,49900.0,35.6381,35.6779,35.6116,35.6448,49900.0
2010-06-02 13:20:00,53.8,53.85,53.73,53.74,85100.0,35.6448,35.6779,35.5984,35.605,85100.0
2010-06-02 13:30:00,53.74,53.77,53.67,53.68,109300.0,35.605,35.6249,35.5586,35.5653,109300.0
2010-06-02 13:40:00,53.68,53.7,53.6,53.62,93900.0,35.5653,35.5785,35.5123,35.5255,93900.0
2010-06-02 13:50:00,53.62,53.67,53.6,53.66,37300.0,35.5255,35.5586,35.5123,35.552,37300.0
2010-06-02 14:00:00,53.67,53.69,53.62,53.64,124000.0,35.5586,35.5719,35.5255,35.5388,124000.0
2010-06-02 14:10:00,53.64,53.72,53.56,53.56,132300.0,35.5388,35.5918,35.4858,35.4858,132300.0
2010-06-02 14:20:00,53.56,53.59,53.43,53.5,304700.0,35.4858,35.5056,35.3996,35.446,304700.0
2010-06-02 14:30:00,53.5,53.66,53.49,53.62,145500.0,35.446,35.552,35.4394,35.5255,145500.0
2010-06-02 14:40:00,53.62,53.95,53.62,53.92,260400.0,35.5255,35.7442,35.5255,35.7243,260400.0
2010-06-02 14:50:00,53.92,54.09,53.92,54.01,199200.0,35.7243,35.8369,35.7243,35.7839,199200.0
2010-06-02 15:00:00,54.01,54.17,53.98,54.1,151300.0,35.7839,35.8899,35.764,35.8435,151300.0
2010-06-02 15:10:00,54.1,54.21,54.07,54.1,111100.0,35.8435,35.9164,35.8237,35.8435,111100.0
2010-06-02 15:20:00,54.1,54.24,54.09,54.18,151600.0,35.8435,35.9363,35.8369,35.8965,151600.0
2010-06-02 15:30:00,54.19,54.28,54.05,54.1,325600.0,35.9032,35.9628,35.8104,35.8435,325600.0
2010-06-02 15:40:00,54.09,54.19,54.04,54.11,295300.0,35.8369,35.9032,35.8038,35.8502,295300.0
2010-06-02 15:50:00,54.12,54.4,54.1,54.38,490700.0,35.8568,36.0423,35.8435,36.029,490700.0
2010-06-03 09:30:00,55.11,55.39,54.96,55.29,397900.0,36.5127,36.6982,36.4133,36.632,397900.0
2010-06-03 09:40:00,55.28,55.28,54.88,55.04,272000.0,36.6253,36.6253,36.3603,36.4663,272000.0
2010-06-03 09:50:00,55.03,55.22,54.95,55.1,180900.0,36.4597,36.5856,36.4067,36.5061,180900.0
2010-06-03 10:00:00,55.1,55.17,54.81,54.87,207500.0,36.5061,36.5525,36.3139,36.3537,207500.0
2010-06-03 10:10:00,54.87,54.9,54.65,54.71,135500.0,36.3537,36.3736,36.2079,36.2477,135500.0
2010-06-03 10:20:00,54.72,54.84,54.63,54.65,159200.0,36.2543,36.3338,36.1947,36.2079,159200.0
2010-06-03 10:30:00,54.65,54.67,54.4,54.47,137400.0,36.2079,36.2212,36.0423,36.0887,137400.0
2010-06-03 10:40:00,54.51,54.58,54.32,54.38,147900.0,36.1152,36.1616,35.9893,36.029,147900.0
2010-06-03 10:50:00,54.39,54.62,54.37,54.56,171900.0,36.0357,36.1881,36.0224,36.1483,171900.0
2010-06-03 11:00:00,54.57,54.64,54.51,54.56,112700.0,36.1549,36.2013,36.1152,36.1483,112700.0
2010-06-03 11:10:00,54.56,54.58,54.53,54.57,80200.0,36.1483,36.1616,36.1284,36.1549,80200.0
2010-06-03 11:20:00,54.57,54.62,54.42,54.53,140100.0,36.1549,36.1881,36.0555,36.1284,140100.0
2010-06-03 11:30:00,54.53,54.61,54.43,54.57,88400.0,36.1284,36.1814,36.0622,36.1549,88400.0
2010-06-03 11:40:00,54.56,54.56,54.39,54.47,136400.0,36.1483,36.1483,36.0357,36.0887,136400.0
2010-06-03 11:50:00,54.47,54.54,54.45,54.53,104500.0,36.0887,36.1351,36.0754,36.1284,104500.0
2010-06-03 12:00:00,54.52,54.55,54.33,54.36,81200.0,36.1218,36.1417,35.9959,36.0158,81200.0
2010-06-03 12:10:00,54.35,54.4,54.26,54.31,97800.0,36.0092,36.0423,35.9495,35.9827,97800.0
2010-06-03 12:20:00,54.32,54.33,54.24,54.27,210400.0,35.9893,35.9959,35.9363,35.9562,210400.0
2010-06-03 12:30:00,54.26,54.35,54.17,54.34,106500.0,35.9495,36.0092,35.8899,36.0025,106500.0
2010-06-03 12:40:00,54.35,54.4,54.25,54.27,137100.0,36.0092,36.0423,35.9429,35.9562,137100.0
2010-06-03 12:50:00,54.26,54.31,54.2,54.26,91000.0,35.9495,35.9827,35.9098,35.9495,91000.0
2010-06-03 13:00:00,54.24,54.36,54.23,54.36,71100.0,35.9363,36.0158,35.9297,36.0158,71100.0
2010-06-03 13:10:00,54.36,54.37,54.18,54.18,76200.0,36.0158,36.0224,35.8965,35.8965,76200.0
2010-06-03 13:20:00,54.18,54.19,54.04,54.08,74400.0,35.8965,35.9032,35.8038,35.8303,74400.0
2010-06-03 13:30:00,54.07,54.17,54.07,54.17,79300.0,35.8237,35.8899,35.8237,35.8899,79300.0
2010-06-03 13:40:00,54.17,54.22,54.15,54.22,67700.0,35.8899,35.923,35.8767,35.923,67700.0
2010-06-03 13:50:00,54.22,54.32,54.2,54.26,91300.0,35.923,35.9893,35.9098,35.9495,91300.0
2010-06-03 14:00:00,54.27,54.39,54.26,54.37,83000.0,35.9562,36.0357,35.9495,36.0224,83000.0
2010-06-03 14:10:00,54.37,54.42,54.31,54.38,125400.0,36.0224,36.0555,35.9827,36.029,125400.0
2010-06-03 14:20:00,54.37,54.46,54.34,54.34,148100.0,36.0224,36.0821,36.0025,36.0025,148100.0
2010-06-03 14:30:00,54.34,54.48,54.34,54.4,113400.0,36.0025,36.0953,36.0025,36.0423,113400.0
2010-06-03 14:40:00,54.4,54.44,54.34,54.38,114200.0,36.0423,36.0688,36.0025,36.029,114200.0
2010-06-03 14:50:00,54.38,54.47,54.36,54.42,118400.0,36.029,36.0887,36.0158,36.0555,118400.0
2010-06-03 15:00:00,54.42,54.49,54.34,54.43,115900.0,36.0555,36.1019,36.0025,36.0622,115900.0
2010-06-03 15:10:00,54.43,54.44,54.25,54.28,112700.0,36.0622,36.0688,35.9429,35.9628,112700.0
2010-06-03 15:20:00,54.29,54.58,54.28,54.58,172900.0,35.9694,36.1616,35.9628,36.1616,172900.0
2010-06-03 15:30:00,54.56,54.56,54.41,54.47,230600.0,36.1483,36.1483,36.0489,36.0887,230600.0
2010-06-03 15:40:00,54.47,54.53,54.32,54.32,227500.0,36.0887,36.1284,35.9893,35.9893,227500.0
2010-06-03 15:50:00,54.32,54.52,54.29,54.47,459600.0,35.9893,36.1218,35.9694,36.0887,459600.0
2010-06-04 09:30:00,53.59,53.87,53.27,53.47,162900.0,35.5056,35.6912,35.2936,35.4261,162900.0
2010-06-04 09:40:00,53.48,53.58,53.32,53.43,119100.0,35.4328,35.499,35.3268,35.3996,119100.0
2010-06-04 09:50:00,53.46,53.54,53.18,53.25,216700.0,35.4195,35.4725,35.234,35.2804,216700.0
2010-06-04 10:00:00,53.23,53.38,53.23,53.25,151000.0,35.2671,35.3665,35.2671,35.2804,151000.0
2010-06-04 10:10:00,53.26,53.51,53.23,53.5,120600.0,35.287,35.4526,35.2671,35.446,120600.0
2010-06-04 10:20:00,53.49,53.49,53.23,53.24,109900.0,35.4394,35.4394,35.2671,35.2737,109900.0
2010-06-04 10:30:00,53.23,53.54,53.18,53.44,236400.0,35.2671,35.4725,35.234,35.4063,236400.0
2010-06-04 10:40:00,53.42,53.47,53.37,53.41,141300.0,35.393,35.4261,35.3599,35.3864,141300.0
2010-06-04 10:50:00,53.42,53.46,53.33,53.36,102100.0,35.393,35.4195,35.3334,35.3533,102100.0
2010-06-04 11:00:00,53.35,53.45,53.33,53.39,129800.0,35.3466,35.4129,35.3334,35.3731,129800.0
2010-06-04 11:10:00,53.39,53.39,53.05,53.08,76100.0,35.3731,35.3731,35.1479,35.1677,76100.0
2010-06-04 11:20:00,53.05,53.08,52.87,52.96,114900.0,35.1479,35.1677,35.0286,35.0882,114900.0
2010-06-04 11:30:00,52.97,53.17,52.91,53.13,124300.0,35.0949,35.2274,35.0551,35.2009,124300.0
2010-06-04 11:40:00,53.13,53.22,53.1,53.19,45500.0,35.2009,35.2605,35.181,35.2406,45500.0
2010-06-04 11:50:00,53.19,53.22,53.04,53.04,76500.0,35.2406,35.2605,35.1412,35.1412,76500.0
2010-06-04 12:00:00,53.06,53.06,52.75,52.84,108200.0,35.1545,35.1545,34.9491,35.0087,108200.0
2010-06-04 12:10:00,52.85,52.94,52.83,52.84,41000.0,35.0154,35.075,35.0021,35.0087,41000.0
2010-06-04 12:20:00,52.82,52.96,52.82,52.87,31200.0,34.9955,35.0882,34.9955,35.0286,31200.0
2010-06-04 12:30:00,52.87,52.91,52.69,52.73,90700.0,35.0286,35.0551,34.9094,34.9359,90700.0
2010-06-04 12:40:00,52.74,52.81,52.64,52.81,39600.0,34.9425,34.9889,34.8762,34.9889,39600.0
2010-06-04 12:50:00,52.8,52.93,52.8,52.91,42500.0,34.9822,35.0684,34.9822,35.0551,42500.0
2010-06-04 13:00:00,52.92,53.03,52.89,53.0,138500.0,35.0617,35.1346,35.0419,35.1147,138500.0
2010-06-04 13:10:00,52.99,53.02,52.74,52.79,142400.0,35.1081,35.128,34.9425,34.9756,142400.0
2010-06-04 13:20:00,52.79,52.79,52.55,52.76,175800.0,34.9756,34.9756,34.8166,34.9557,175800.0
2010-06-04 13:30:00,52.75,52.84,52.66,52.71,48600.0,34.9491,35.0087,34.8895,34.9226,48600.0
2010-06-04 13:40:00,52.69,52.82,52.64,52.79,49100.0,34.9094,34.9955,34.8762,34.9756,49100.0
2010-06-04 13:50:00,52.8,52.84,52.65,52.7,77600.0,34.9822,35.0087,34.8828,34.916,77600.0
2010-06-04 14:00:00,52.73,52.81,52.6,52.61,57900.0,34.9359,34.9889,34.8497,34.8563,57900.0
2010-06-04 14:10:00,52.61,52.7,52.6,52.63,66500.0,34.8563,34.916,34.8497,34.8696,66500.0
2010-06-04 14:20:00,52.63,52.79,52.58,52.68,134500.0,34.8696,34.9756,34.8365,34.9027,134500.0
2010-06-04 14:30:00,52.68,52.76,52.62,52.66,67700.0,34.9027,34.9557,34.863,34.8895,67700.0
2010-06-04 14:40:00,52.64,52.73,52.45,52.46,237500.0,34.8762,34.9359,34.7503,34.757,237500.0
2010-06-04 14:50:00,52.44,52.56,52.35,52.48,177300.0,34.7437,34.8232,34.6841,34.7702,177300.0
2010-06-04 15:00:00,52.49,52.69,52.48,52.67,168500.0,34.7768,34.9094,34.7702,34.8961,168500.0
2010-06-04 15:10:00,52.66,52.8,52.59,52.75,176000.0,34.8895,34.9822,34.8431,34.9491,176000.0
2010-06-04 15:20:00,52.76,52.83,52.6,52.69,250600.0,34.9557,35.0021,34.8497,34.9094,250600.0
2010-06-04 15:30:00,52.68,52.79,52.6,52.77,178300.0,34.9027,34.9756,34.8497,34.9624,178300.0
2010-06-04 15:40:00,52.77,52.87,52.59,52.85,609400.0,34.9624,35.0286,34.8431,35.0154,609400.0
2010-06-04 15:50:00,52.85,52.88,52.6,52.77,724900.0,35.0154,35.0352,34.8497,34.9624,724900.0
2010-06-07 09:30:00,52.98,52.98,52.73,52.87,140300.0,35.1015,35.1015,34.9359,35.0286,140300.0
2010-06-07 09:40:00,52.87,52.98,52.54,52.98,129800.0,35.0286,35.1015,34.81,35.1015,129800.0
2010-06-07 09:50:00,52.99,53.31,52.91,53.18,156900.0,35.1081,35.3201,35.0551,35.234,156900.0
2010-06-07 10:00:00,53.18,53.49,53.13,53.4,99700.0,35.234,35.4394,35.2009,35.3798,99700.0
2010-06-07 10:10:00,53.4,53.51,53.26,53.27,99500.0,35.3798,35.4526,35.287,35.2936,99500.0
2010-06-07 10:20:00,53.27,53.29,53.1,53.18,57800.0,35.2936,35.3069,35.181,35.234,57800.0
2010-06-07 10:30:00,53.18,53.19,53.07,53.08,106400.0,35.234,35.2406,35.1611,35.1677,106400.0
2010-06-07 10:40:00,53.07,53.13,52.95,53.0,51600.0,35.1611,35.2009,35.0816,35.1147,51600.0
2010-06-07 10:50:00,53.0,53.06,52.87,52.88,118900.0,35.1147,35.1545,35.0286,35.0352,118900.0
2010-06-07 11:00:00,52.87,53.01,52.77,52.94,145600.0,35.0286,35.1214,34.9624,35.075,145600.0
2010-06-07 11:10:00,52.94,52.95,52.64,52.71,264100.0,35.075,35.0816,34.8762,34.9226,264100.0
2010-06-07 11:20:00,52.72,52.79,52.59,52.69,149900.0,34.9292,34.9756,34.8431,34.9094,149900.0
2010-06-07 11:30:00,52.68,52.84,52.62,52.76,167900.0,34.9027,35.0087,34.863,34.9557,167900.0
2010-06-07 11:40:00,52.76,52.99,52.76,52.89,114300.0,34.9557,35.1081,34.9557,35.0419,114300.0
2010-06-07 11:50:00,52.9,52.95,52.8,52.92,51100.0,35.0485,35.0816,34.9822,35.0617,51100.0
2010-06-07 12:00:00,52.92,53.1,52.87,52.97,147300.0,35.0617,35.181,35.0286,35.0949,147300.0
2010-06-07 12:10:00,52.97,53.02,52.89,52.91,55400.0,35.0949,35.128,35.0419,35.0551,55400.0
2010-06-07 12:20:00,52.9,52.94,52.85,52.85,46800.0,35.0485,35.075,35.0154,35.0154,46800.0
2010-06-07 12:30:00,52.86,52.9,52.85,52.89,33900.0,35.022,35.0485,35.0154,35.0419,33900.0
2010-06-07 12:40:00,52.88,52.96,52.86,52.88,59600.0,35.0352,35.0882,35.022,35.0352,59600.0
2010-06-07 12:50:00,52.88,53.01,52.88,52.96,56300.0,35.0352,35.1214,35.0352,35.0882,56300.0
2010-06-07 13:00:00,52.97,52.97,52.85,52.91,66500.0,35.0949,35.0949,35.0154,35.0551,66500.0
2010-06-07 13:10:00,52.91,52.95,52.86,52.94,54100.0,35.0551,35.0816,35.022,35.075,54100.0
2010-06-07 13:20:00,52.94,52.99,52.88,52.93,59600.0,35.075,35.1081,35.0352,35.0684,59600.0
2010-06-07 13:30:00,52.94,52.98,52.85,52.85,97800.0,35.075,35.1015,35.0154,35.0154,97800.0
2010-06-07 13:40:00,52.86,52.88,52.68,52.71,66100.0,35.022,35.0352,34.9027,34.9226,66100.0
2010-06-07 13:50:00,52.69,52.69,52.53,52.58,120600.0,34.9094,34.9094,34.8033,34.8365,120600.0
2010-06-07 14:00:00,52.58,52.65,52.47,52.48,110400.0,34.8365,34.8828,34.7636,34.7702,110400.0
2010-06-07 14:10:00,52.48,52.52,52.26,52.27,222500.0,34.7702,34.7967,34.6245,34.6311,222500.0
2010-06-07 14:20:00,52.25,52.51,52.24,52.47,225600.0,34.6178,34.7901,34.6112,34.7636,225600.0
2010-06-07 14:30:00,52.48,52.51,52.4,52.46,87200.0,34.7702,34.7901,34.7172,34.757,87200.0
2010-06-07 14:40:00,52.44,52.44,52.24,52.27,101200.0,34.7437,34.7437,34.6112,34.6311,101200.0
2010-06-07 14:50:00,52.27,52.33,52.16,52.2,161100.0,34.6311,34.6708,34.5582,34.5847,161100.0
2010-06-07 15:00:00,52.22,52.45,52.21,52.44,137500.0,34.598,34.7503,34.5913,34.7437,137500.0
2010-06-07 15:10:00,52.43,52.43,52.13,52.15,108000.0,34.7371,34.7371,34.5383,34.5516,108000.0
2010-06-07 15:20:00,52.15,52.16,52.0,52.01,200900.0,34.5516,34.5582,34.4522,34.4588,200900.0
2010-06-07 15:30:00,52.01,52.17,52.0,52.12,226700.0,34.4588,34.5648,34.4522,34.5317,226700.0
2010-06-07 15:40:00,52.11,52.12,51.93,52.06,361600.0,34.5251,34.5317,34.4058,34.4919,361600.0
2010-06-07 15:50:00,52.06,52.11,51.96,52.02,593700.0,34.4919,34.5251,34.4257,34.4654,593700.0
2010-06-08 09:30:00,51.81,52.29,51.81,52.23,106000.0,34.3263,34.6443,34.3263,34.6046,106000.0
2010-06-08 09:40:00,52.24,52.46,52.18,52.32,112500.0,34.6112,34.757,34.5715,34.6642,112500.0
2010-06-08 09:50:00,52.32,52.4,52.0,52.36,207800.0,34.6642,34.7172,34.4522,34.6907,207800.0
2010-06-08 10:00:00,52.37,52.42,52.27,52.41,94900.0,34.6973,34.7305,34.6311,34.7238,94900.0
2010-06-08 10:10:00,52.43,52.47,52.08,52.11,72800.0,34.7371,34.7636,34.5052,34.5251,72800.0
2010-06-08 10:20:00,52.11,52.26,52.01,52.26,104900.0,34.5251,34.6245,34.4588,34.6245,104900.0
2010-06-08 10:30:00,52.25,52.26,52.04,52.06,86800.0,34.6178,34.6245,34.4787,34.4919,86800.0
2010-06-08 10:40:00,52.03,52.1,51.9,52.05,219300.0,34.4721,34.5185,34.3859,34.4853,219300.0
2010-06-08 10:50:00,52.05,52.31,51.95,52.27,100000.0,34.4853,34.6576,34.4191,34.6311,100000.0
2010-06-08 11:00:00,52.25,52.39,52.2,52.31,255800.0,34.6178,34.7106,34.5847,34.6576,255800.0
2010-06-08 11:10:00,52.33,52.39,52.21,52.27,202200.0,34.6708,34.7106,34.5913,34.6311,202200.0
2010-06-08 11:20:00,52.27,52.65,52.26,52.5,161800.0,34.6311,34.8828,34.6245,34.7835,161800.0
2010-06-08 11:30:00,52.49,52.69,52.44,52.57,165100.0,34.7768,34.9094,34.7437,34.8298,165100.0
2010-06-08 11:40:00,52.57,52.61,52.42,52.6,71600.0,34.8298,34.8563,34.7305,34.8497,71600.0
2010-06-08 11:50:00,52.61,52.82,52.61,52.66,341600.0,34.8563,34.9955,34.8563,34.8895,341600.0
2010-06-08 12:00:00,52.65,52.72,52.53,52.53,78300.0,34.8828,34.9292,34.8033,34.8033,78300.0
2010-06-08 12:10:00,52.53,52.56,52.37,52.42,179200.0,34.8033,34.8232,34.6973,34.7305,179200.0
2010-06-08 12:20:00,52.43,52.45,52.33,52.36,132200.0,34.7371,34.7503,34.6708,34.6907,132200.0
2010-06-08 12:30:00,52.35,52.42,52.29,52.38,99900.0,34.6841,34.7305,34.6443,34.704,99900.0
2010-06-08 12:40:00,52.38,52.49,52.35,52.38,163700.0,34.704,34.7768,34.6841,34.704,163700.0
2010-06-08 12:50:00,52.38,52.47,52.37,52.4,113000.0,34.704,34.7636,34.6973,34.7172,113000.0
2010-06-08 13:00:00,52.4,52.42,52.26,52.27,128400.0,34.7172,34.7305,34.6245,34.6311,128400.0
2010-06-08 13:10:00,52.28,52.31,52.2,52.27,54900.0,34.6377,34.6576,34.5847,34.6311,54900.0
2010-06-08 13:20:00,52.28,52.31,52.19,52.21,73900.0,34.6377,34.6576,34.5781,34.5913,73900.0
2010-06-08 13:30:00,52.22,52.24,52.03,52.11,115700.0,34.598,34.6112,34.4721,34.5251,115700.0
2010-06-08 13:40:00,52.11,52.16,52.0,52.01,89300.0,34.5251,34.5582,34.4522,34.4588,89300.0
2010-06-08 13:50:00,52.02,52.07,51.91,52.07,178300.0,34.4654,34.4986,34.3926,34.4986,178300.0
2010-06-08 14:00:00,52.05,52.28,52.02,52.06,218700.0,34.4853,34.6377,34.4654,34.4919,218700.0
2010-06-08 14:10:00,52.04,52.08,51.95,52.08,181300.0,34.4787,34.5052,34.4191,34.5052,181300.0
2010-06-08 14:20:00,52.08,52.31,52.08,52.2,216700.0,34.5052,34.6576,34.5052,34.5847,216700.0
2010-06-08 14:30:00,52.21,52.31,52.16,52.21,296200.0,34.5913,34.6576,34.5582,34.5913,296200.0
2010-06-08 14:40:00,52.2,52.3,52.14,52.19,131600.0,34.5847,34.651,34.545,34.5781,131600.0
2010-06-08 14:50:00,52.21,52.23,52.02,52.06,154200.0,34.5913,34.6046,34.4654,34.4919,154200.0
2010-06-08 15:00:00,52.07,52.17,52.0,52.14,147800.0,34.4986,34.5648,34.4522,34.545,147800.0
2010-06-08 15:10:00,52.15,52.16,52.0,52.06,169900.0,34.5516,34.5582,34.4522,34.4919,169900.0
2010-06-08 15:20:00,52.07,52.29,52.06,52.29,177200.0,34.4986,34.6443,34.4919,34.6443,177200.0
2010-06-08 15:30:00,52.28,52.46,52.25,52.43,273900.0,34.6377,34.757,34.6178,34.7371,273900.0
2010-06-08 15:40:00,52.42,52.51,52.33,52.39,330200.0,34.7305,34.7901,34.6708,34.7106,330200.0
2010-06-08 15:50:00,52.39,52.54,52.34,52.42,531100.0,34.7106,34.81,34.6775,34.7305,531100.0
2010-06-09 09:30:00,52.69,53.19,52.63,52.84,241700.0,34.9094,35.2406,34.8696,35.0087,241700.0
2010-06-09 09:40:00,52.81,53.07,52.77,53.05,135100.0,34.9889,35.1611,34.9624,35.1479,135100.0
2010-06-09 09:50:00,53.05,53.06,52.82,52.9,97900.0,35.1479,35.1545,34.9955,35.0485,97900.0
2010-06-09 10:00:00,52.92,53.02,52.73,52.77,98700.0,35.0617,35.128,34.9359,34.9624,98700.0
2010-06-09 10:10:00,52.79,52.85,52.73,52.81,91500.0,34.9756,35.0154,34.9359,34.9889,91500.0
2010-06-09 10:20:00,52.82,52.89,52.76,52.78,67100.0,34.9955,35.0419,34.9557,34.969,67100.0
2010-06-09 10:30:00,52.79,52.83,52.66,52.69,101000.0,34.9756,35.0021,34.8895,34.9094,101000.0
2010-06-09 10:40:00,52.69,52.88,52.65,52.82,67700.0,34.9094,35.0352,34.8828,34.9955,67700.0
2010-06-09 10:50:00,52.82,52.88,52.77,52.86,63000.0,34.9955,35.0352,34.9624,35.022,63000.0
2010-06-09 11:00:00,52.87,53.09,52.87,53.02,208600.0,35.0286,35.1744,35.0286,35.128,208600.0
2010-06-09 11:10:00,53.03,53.04,52.87,52.88,146300.0,35.1346,35.1412,35.0286,35.0352,146300.0
2010-06-09 11:20:00,52.88,53.12,52.87,53.07,110900.0,35.0352,35.1942,35.0286,35.1611,110900.0
2010-06-09 11:30:00,53.08,53.22,53.07,53.16,166000.0,35.1677,35.2605,35.1611,35.2207,166000.0
2010-06-09 11:40:00,53.17,53.29,53.1,53.12,118100.0,35.2274,35.3069,35.181,35.1942,118100.0
2010-06-09 11:50:00,53.12,53.15,52.96,52.96,68300.0,35.1942,35.2141,35.0882,35.0882,68300.0
2010-06-09 12:00:00,52.98,52.98,52.92,52.95,41300.0,35.1015,35.1015,35.0617,35.0816,41300.0
2010-06-09 12:10:00,52.97,53.03,52.95,53.02,54600.0,35.0949,35.1346,35.0816,35.128,54600.0
2010-06-09 12:20:00,53.02,53.14,53.01,53.06,48500.0,35.128,35.2075,35.1214,35.1545,48500.0
2010-06-09 12:30:00,53.05,53.1,52.97,53.06,114400.0,35.1479,35.181,35.0949,35.1545,114400.0
2010-06-09 12:40:00,53.06,53.17,53.04,53.17,75000.0,35.1545,35.2274,35.1412,35.2274,75000.0
2010-06-09 12:50:00,53.17,53.22,53.03,53.03,72200.0,35.2274,35.2605,35.1346,35.1346,72200.0
2010-06-09 13:00:00,53.03,53.08,53.0,53.06,65100.0,35.1346,35.1677,35.1147,35.1545,65100.0
2010-06-09 13:10:00,53.07,53.12,53.04,53.11,54900.0,35.1611,35.1942,35.1412,35.1876,54900.0
2010-06-09 13:20:00,53.11,53.13,53.03,53.05,73000.0,35.1876,35.2009,35.1346,35.1479,73000.0
2010-06-09 13:30:00,53.05,53.1,52.94,52.96,77500.0,35.1479,35.181,35.075,35.0882,77500.0
2010-06-09 13:40:00,52.95,53.09,52.93,53.07,80500.0,35.0816,35.1744,35.0684,35.1611,80500.0
2010-06-09 13:50:00,53.05,53.25,53.04,53.16,629100.0,35.1479,35.2804,35.1412,35.2207,629100.0
2010-06-09 14:00:00,53.16,53.19,52.71,52.8,299700.0,35.2207,35.2406,34.9226,34.9822,299700.0
2010-06-09 14:10:00,52.81,52.9,52.77,52.86,139900.0,34.9889,35.0485,34.9624,35.022,139900.0
2010-06-09 14:20:00,52.87,52.91,52.72,52.88,216800.0,35.0286,35.0551,34.9292,35.0352,216800.0
2010-06-09 14:30:00,52.87,52.93,52.8,52.85,204700.0,35.0286,35.0684,34.9822,35.0154,204700.0
2010-06-09 14:40:00,52.86,52.86,52.75,52.82,247600.0,35.022,35.022,34.9491,34.9955,247600.0
2010-06-09 14:50:00,52.81,52.85,52.52,52.52,220900.0,34.9889,35.0154,34.7967,34.7967,220900.0
2010-06-09 15:00:00,52.52,52.78,52.49,52.72,156000.0,34.7967,34.969,34.7768,34.9292,156000.0
2010-06-09 15:10:00,52.72,52.73,52.39,52.46,106000.0,34.9292,34.9359,34.7106,34.757,106000.0
2010-06-09 15:20:00,52.45,52.59,52.39,52.53,198500.0,34.7503,34.8431,34.7106,34.8033,198500.0
2010-06-09 15:30:00,52.54,52.58,52.27,52.34,205300.0,34.81,34.8365,34.6311,34.6775,205300.0
2010-06-09 15:40:00,52.35,52.41,52.2,52.27,235200.0,34.6841,34.7238,34.5847,34.6311,235200.0
2010-06-09 15:50:00,52.27,52.43,52.15,52.38,459900.0,34.6311,34.7371,34.5516,34.704,459900.0
2010-06-10 09:30:00,53.07,53.45,53.02,53.05,255700.0,35.1611,35.4129,35.128,35.1479,255700.0
2010-06-10 09:40:00,53.05,53.11,52.94,53.1,136000.0,35.1479,35.1876,35.075,35.181,136000.0
2010-06-10 09:50:00,53.1,53.44,53.09,53.44,265000.0,35.181,35.4063,35.1744,35.4063,265000.0
2010-06-10 10:00:00,53.43,53.59,53.4,53.43,137800.0,35.3996,35.5056,35.3798,35.3996,137800.0
2010-06-10 10:10:00,53.42,53.46,53.27,53.28,103300.0,35.393,35.4195,35.2936,35.3003,103300.0
2010-06-10 10:20:00,53.28,53.32,53.02,53.1,178900.0,35.3003,35.3268,35.128,35.181,178900.0
2010-06-10 10:30:00,53.1,53.31,53.1,53.27,145200.0,35.181,35.3201,35.181,35.2936,145200.0
2010-06-10 10:40:00,53.25,53.33,53.17,53.3,112500.0,35.2804,35.3334,35.2274,35.3135,112500.0
2010-06-10 10:50:00,53.31,53.31,53.13,53.14,80600.0,35.3201,35.3201,35.2009,35.2075,80600.0
2010-06-10 11:00:00,53.15,53.36,53.14,53.26,78800.0,35.2141,35.3533,35.2075,35.287,78800.0
2010-06-10 11:10:00,53.26,53.45,53.26,53.42,110000.0,35.287,35.4129,35.287,35.393,110000.0
2010-06-10 11:20:00,53.42,53.48,53.39,53.43,102300.0,35.393,35.4328,35.3731,35.3996,102300.0
2010-06-10 11:30:00,53.44,53.48,53.36,53.41,94000.0,35.4063,35.4328,35.3533,35.3864,94000.0
2010-06-10 11:40:00,53.41,53.41,53.29,53.33,123900.0,35.3864,35.3864,35.3069,35.3334,123900.0
2010-06-10 11:50:00,53.33,53.4,53.28,53.38,111600.0,35.3334,35.3798,35.3003,35.3665,111600.0
2010-06-10 12:00:00,53.39,53.41,53.1,53.12,69300.0,35.3731,35.3864,35.181,35.1942,69300.0
2010-06-10 12:10:00,53.12,53.21,53.09,53.1,62700.0,35.1942,35.2539,35.1744,35.181,62700.0
2010-06-10 12:20:00,53.11,53.19,53.1,53.17,64500.0,35.1876,35.2406,35.181,35.2274,64500.0
2010-06-10 12:30:00,53.16,53.25,53.08,53.15,46200.0,35.2207,35.2804,35.1677,35.2141,46200.0
2010-06-10 12:40:00,53.16,53.17,52.99,53.08,52900.0,35.2207,35.2274,35.1081,35.1677,52900.0
2010-06-10 12:50:00,53.07,53.08,52.92,52.99,144000.0,35.1611,35.1677,35.0617,35.1081,144000.0
2010-06-10 13:00:00,52.99,53.01,52.9,52.97,71700.0,35.1081,35.1214,35.0485,35.0949,71700.0
2010-06-10 13:10:00,52.96,53.06,52.92,52.97,41200.0,35.0882,35.1545,35.0617,35.0949,41200.0
2010-06-10 13:20:00,52.99,53.17,52.96,53.11,38800.0,35.1081,35.2274,35.0882,35.1876,38800.0
2010-06-10 13:30:00,53.12,53.29,53.12,53.26,60500.0,35.1942,35.3069,35.1942,35.287,60500.0
2010-06-10 13:40:00,53.27,53.38,53.21,53.38,56200.0,35.2936,35.3665,35.2539,35.3665,56200.0
2010-06-10 13:50:00,53.38,53.39,53.28,53.3,37900.0,35.3665,35.3731,35.3003,35.3135,37900.0
2010-06-10 14:00:00,53.29,53.32,53.13,53.13,30700.0,35.3069,35.3268,35.2009,35.2009,30700.0
2010-06-10 14:10:00,53.16,53.25,53.14,53.23,69300.0,35.2207,35.2804,35.2075,35.2671,69300.0
2010-06-10 14:20:00,53.23,53.29,53.2,53.22,53300.0,35.2671,35.3069,35.2472,35.2605,53300.0
2010-06-10 14:30:00,53.22,53.35,53.2,53.31,66500.0,35.2605,35.3466,35.2472,35.3201,66500.0
2010-06-10 14:40:00,53.31,53.5,53.31,53.4,98900.0,35.3201,35.446,35.3201,35.3798,98900.0
2010-06-10 14:50:00,53.41,53.45,53.37,53.38,49100.0,35.3864,35.4129,35.3599,35.3665,49100.0
2010-06-10 15:00:00,53.38,53.45,53.27,53.39,117200.0,35.3665,35.4129,35.2936,35.3731,117200.0
2010-06-10 15:10:00,53.39,53.46,53.25,53.44,218100.0,35.3731,35.4195,35.2804,35.4063,218100.0
2010-06-10 15:20:00,53.45,53.59,53.43,53.52,152600.0,35.4129,35.5056,35.3996,35.4593,152600.0
2010-06-10 15:30:00,53.52,53.59,53.47,53.49,171900.0,35.4593,35.5056,35.4261,35.4394,171900.0
2010-06-10 15:40:00,53.49,53.52,53.4,53.51,279000.0,35.4394,35.4593,35.3798,35.4526,279000.0
2010-06-10 15:50:00,53.51,53.65,53.48,53.63,518000.0,35.4526,35.5454,35.4328,35.5321,518000.0
2010-06-11 09:30:00,53.31,53.35,52.94,53.07,153700.0,35.3201,35.3466,35.075,35.1611,153700.0
2010-06-11 09:40:00,53.08,53.35,53.07,53.29,88500.0,35.1677,35.3466,35.1611,35.3069,88500.0
2010-06-11 09:50:00,53.29,53.69,53.25,53.63,100100.0,35.3069,35.5719,35.2804,35.5321,100100.0
2010-06-11 10:00:00,53.61,53.89,53.54,53.88,147200.0,35.5189,35.7044,35.4725,35.6978,147200.0
2010-06-11 10:10:00,53.86,53.98,53.69,53.76,106500.0,35.6845,35.764,35.5719,35.6183,106500.0
2010-06-11 10:20:00,53.75,53.83,53.73,53.81,93200.0,35.6116,35.6646,35.5984,35.6514,93200.0
2010-06-11 10:30:00,53.81,53.91,53.7,53.73,76600.0,35.6514,35.7177,35.5785,35.5984,76600.0
2010-06-11 10:40:00,53.73,53.8,53.55,53.57,75900.0,35.5984,35.6448,35.4791,35.4924,75900.0
2010-06-11 10:50:00,53.58,53.59,53.38,53.52,75400.0,35.499,35.5056,35.3665,35.4593,75400.0
2010-06-11 11:00:00,53.53,53.57,53.38,53.42,114300.0,35.4659,35.4924,35.3665,35.393,114300.0
2010-06-11 11:10:00,53.42,53.53,53.34,53.53,66800.0,35.393,35.4659,35.34,35.4659,66800.0
2010-06-11 11:20:00,53.52,53.63,53.5,53.57,64400.0,35.4593,35.5321,35.446,35.4924,64400.0
2010-06-11 11:30:00,53.56,53.7,53.56,53.61,50400.0,35.4858,35.5785,35.4858,35.5189,50400.0
2010-06-11 11:40:00,53.6,53.61,53.52,53.55,46700.0,35.5123,35.5189,35.4593,35.4791,46700.0
2010-06-11 11:50:00,53.56,53.72,53.55,53.7,36900.0,35.4858,35.5918,35.4791,35.5785,36900.0
2010-06-11 12:00:00,53.69,53.7,53.57,53.62,44200.0,35.5719,35.5785,35.4924,35.5255,44200.0
2010-06-11 12:10:00,53.62,53.66,53.54,53.62,42200.0,35.5255,35.552,35.4725,35.5255,42200.0
2010-06-11 12:20:00,53.61,53.61,53.43,53.48,46500.0,35.5189,35.5189,35.3996,35.4328,46500.0
2010-06-11 12:30:00,53.48,53.48,53.31,53.41,50700.0,35.4328,35.4328,35.3201,35.3864,50700.0
2010-06-11 12:40:00,53.41,53.53,53.41,53.47,34800.0,35.3864,35.4659,35.3864,35.4261,34800.0
2010-06-11 12:50:00,53.48,53.5,53.41,53.46,30700.0,35.4328,35.446,35.3864,35.4195,30700.0
2010-06-11 13:00:00,53.45,53.63,53.45,53.53,51300.0,35.4129,35.5321,35.4129,35.4659,51300.0
2010-06-11 13:10:00,53.53,53.62,53.52,53.54,42400.0,35.4659,35.5255,35.4593,35.4725,42400.0
2010-06-11 13:20:00,53.53,53.61,53.52,53.61,42000.0,35.4659,35.5189,35.4593,35.5189,42000.0
2010-06-11 13:30:00,53.62,53.62,53.53,53.6,68000.0,35.5255,35.5255,35.4659,35.5123,68000.0
2010-06-11 13:40:00,53.61,53.62,53.49,53.49,51600.0,35.5189,35.5255,35.4394,35.4394,51600.0
2010-06-11 13:50:00,53.49,53.54,53.44,53.46,36000.0,35.4394,35.4725,35.4063,35.4195,36000.0
2010-06-11 14:00:00,53.45,53.58,53.44,53.52,60800.0,35.4129,35.499,35.4063,35.4593,60800.0
2010-06-11 14:10:00,53.52,53.56,53.3,53.3,75100.0,35.4593,35.4858,35.3135,35.3135,75100.0
2010-06-11 14:20:00,53.3,53.37,53.25,53.34,71500.0,35.3135,35.3599,35.2804,35.34,71500.0
2010-06-11 14:30:00,53.33,53.4,53.31,53.31,50700.0,35.3334,35.3798,35.3201,35.3201,50700.0
2010-06-11 14:40:00,53.31,53.47,53.24,53.39,59900.0,35.3201,35.4261,35.2737,35.3731,59900.0
2010-06-11 14:50:00,53.4,53.41,53.29,53.29,57700.0,35.3798,35.3864,35.3069,35.3069,57700.0
2010-06-11 15:00:00,53.29,53.38,53.25,53.25,103500.0,35.3069,35.3665,35.2804,35.2804,103500.0
2010-06-11 15:10:00,53.25,53.38,53.2,53.34,62400.0,35.2804,35.3665,35.2472,35.34,62400.0
2010-06-11 15:20:00,53.33,53.48,53.3,53.43,66100.0,35.3334,35.4328,35.3135,35.3996,66100.0
2010-06-11 15:30:00,53.42,53.59,53.38,53.59,92500.0,35.393,35.5056,35.3665,35.5056,92500.0
2010-06-11 15:40:00,53.59,53.79,53.59,53.75,207000.0,35.5056,35.6381,35.5056,35.6116,207000.0
2010-06-11 15:50:00,53.75,53.78,53.0,53.72,377700.0,35.6116,35.6315,35.1147,35.5918,377700.0
2010-06-14 09:30:00,54.1,54.12,53.66,53.72,142700.0,35.8435,35.8568,35.552,35.5918,142700.0
2010-06-14 09:40:00,53.69,53.95,53.53,53.95,62700.0,35.5719,35.7442,35.4659,35.7442,62700.0
2010-06-14 09:50:00,53.96,54.19,53.96,54.19,118200.0,35.7508,35.9032,35.7508,35.9032,118200.0
2010-06-14 10:00:00,54.18,54.29,54.1,54.19,104100.0,35.8965,35.9694,35.8435,35.9032,104100.0
2010-06-14 10:10:00,54.18,54.4,54.18,54.39,87200.0,35.8965,36.0423,35.8965,36.0357,87200.0
2010-06-14 10:20:00,54.39,54.5,54.37,54.5,122400.0,36.0357,36.1086,36.0224,36.1086,122400.0
2010-06-14 10:30:00,54.51,54.55,54.42,54.48,111100.0,36.1152,36.1417,36.0555,36.0953,111100.0
2010-06-14 10:40:00,54.49,54.54,54.43,54.46,158800.0,36.1019,36.1351,36.0622,36.0821,158800.0
2010-06-14 10:50:00,54.46,54.51,54.36,54.49,88900.0,36.0821,36.1152,36.0158,36.1019,88900.0
2010-06-14 11:00:00,54.49,54.61,54.46,54.61,66600.0,36.1019,36.1814,36.0821,36.1814,66600.0
2010-06-14 11:10:00,54.61,54.71,54.55,54.64,105500.0,36.1814,36.2477,36.1417,36.2013,105500.0
2010-06-14 11:20:00,54.64,54.73,54.53,54.53,111100.0,36.2013,36.2609,36.1284,36.1284,111100.0
2010-06-14 11:30:00,54.54,54.6,54.44,54.44,71700.0,36.1351,36.1748,36.0688,36.0688,71700.0
2010-06-14 11:40:00,54.47,54.62,54.42,54.57,65800.0,36.0887,36.1881,36.0555,36.1549,65800.0
2010-06-14 11:50:00,54.58,54.62,54.42,54.45,92700.0,36.1616,36.1881,36.0555,36.0754,92700.0
2010-06-14 12:00:00,54.44,54.49,54.38,54.41,68000.0,36.0688,36.1019,36.029,36.0489,68000.0
2010-06-14 12:10:00,54.41,54.45,54.34,54.38,46600.0,36.0489,36.0754,36.0025,36.029,46600.0
2010-06-14 12:20:00,54.38,54.42,54.32,54.38,34100.0,36.029,36.0555,35.9893,36.029,34100.0
2010-06-14 12:30:00,54.38,54.45,54.38,54.42,50900.0,36.029,36.0754,36.029,36.0555,50900.0
2010-06-14 12:40:00,54.42,54.48,54.38,54.39,39200.0,36.0555,36.0953,36.029,36.0357,39200.0
2010-06-14 12:50:00,54.38,54.38,54.21,54.22,48400.0,36.029,36.029,35.9164,35.923,48400.0
2010-06-14 13:00:00,54.22,54.29,54.13,54.27,67000.0,35.923,35.9694,35.8634,35.9562,67000.0
2010-06-14 13:10:00,54.26,54.34,54.17,54.28,37600.0,35.9495,36.0025,35.8899,35.9628,37600.0
2010-06-14 13:20:00,54.29,54.38,54.28,54.35,28900.0,35.9694,36.029,35.9628,36.0092,28900.0
2010-06-14 13:30:00,54.34,54.51,54.34,54.45,49400.0,36.0025,36.1152,36.0025,36.0754,49400.0
2010-06-14 13:40:00,54.46,54.47,54.35,54.35,36300.0,36.0821,36.0887,36.0092,36.0092,36300.0
2010-06-14 13:50:00,54.35,54.4,54.24,54.25,57700.0,36.0092,36.0423,35.9363,35.9429,57700.0
2010-06-14 14:00:00,54.23,54.29,54.13,54.24,50700.0,35.9297,35.9694,35.8634,35.9363,50700.0
2010-06-14 14:10:00,54.25,54.35,54.12,54.23,64900.0,35.9429,36.0092,35.8568,35.9297,64900.0
2010-06-14 14:20:00,54.23,54.25,54.14,54.22,40000.0,35.9297,35.9429,35.87,35.923,40000.0
2010-06-14 14:30:00,54.24,54.24,54.08,54.13,52600.0,35.9363,35.9363,35.8303,35.8634,52600.0
2010-06-14 14:40:00,54.13,54.36,54.13,54.29,80800.0,35.8634,36.0158,35.8634,35.9694,80800.0
2010-06-14 14:50:00,54.29,54.4,54.28,54.38,65000.0,35.9694,36.0423,35.9628,36.029,65000.0
2010-06-14 15:00:00,54.38,54.4,54.24,54.35,84200.0,36.029,36.0423,35.9363,36.0092,84200.0
2010-06-14 15:10:00,54.34,54.42,54.29,54.38,83600.0,36.0025,36.0555,35.9694,36.029,83600.0
2010-06-14 15:20:00,54.36,54.37,54.22,54.28,83800.0,36.0158,36.0224,35.923,35.9628,83800.0
2010-06-14 15:30:00,54.29,54.32,54.11,54.19,224000.0,35.9694,35.9893,35.8502,35.9032,224000.0
2010-06-14 15:40:00,54.19,54.36,54.15,54.25,339800.0,35.9032,36.0158,35.8767,35.9429,339800.0
2010-06-14 15:50:00,54.24,54.25,54.0,54.06,431200.0,35.9363,35.9429,35.7773,35.817,431200.0
2010-06-15 09:30:00,54.54,54.69,54.16,54.6,187200.0,36.1351,36.2344,35.8833,36.1748,187200.0
2010-06-15 09:40:00,54.57,54.84,54.54,54.59,78800.0,36.1549,36.3338,36.1351,36.1682,78800.0
2010-06-15 09:50:00,54.56,54.69,54.42,54.42,77100.0,36.1483,36.2344,36.0555,36.0555,77100.0
2010-06-15 10:00:00,54.39,54.41,54.18,54.21,166100.0,36.0357,36.0489,35.8965,35.9164,166100.0
2010-06-15 10:10:00,54.22,54.25,53.95,53.98,106100.0,35.923,35.9429,35.7442,35.764,106100.0
2010-06-15 10:20:00,53.96,54.27,53.96,54.19,40500.0,35.7508,35.9562,35.7508,35.9032,40500.0
2010-06-15 10:30:00,54.19,54.28,54.17,54.19,37400.0,35.9032,35.9628,35.8899,35.9032,37400.0
2010-06-15 10:40:00,54.19,54.34,54.15,54.32,49700.0,35.9032,36.0025,35.8767,35.9893,49700.0
2010-06-15 10:50:00,54.32,54.44,54.27,54.34,59000.0,35.9893,36.0688,35.9562,36.0025,59000.0
2010-06-15 11:00:00,54.35,54.45,54.33,54.39,48300.0,36.0092,36.0754,35.9959,36.0357,48300.0
2010-06-15 11:10:00,54.39,54.4,54.25,54.28,77000.0,36.0357,36.0423,35.9429,35.9628,77000.0
2010-06-15 11:20:00,54.29,54.35,54.19,54.19,81800.0,35.9694,36.0092,35.9032,35.9032,81800.0
2010-06-15 11:30:00,54.19,54.2,54.1,54.18,49300.0,35.9032,35.9098,35.8435,35.8965,49300.0
2010-06-15 11:40:00,54.18,54.29,54.18,54.23,37000.0,35.8965,35.9694,35.8965,35.9297,37000.0
2010-06-15 11:50:00,54.24,54.38,54.23,54.31,60200.0,35.9363,36.029,35.9297,35.9827,60200.0
2010-06-15 12:00:00,54.32,54.39,54.31,54.36,60100.0,35.9893,36.0357,35.9827,36.0158,60100.0
2010-06-15 12:10:00,54.36,54.41,54.33,54.41,30100.0,36.0158,36.0489,35.9959,36.0489,30100.0
2010-06-15 12:20:00,54.41,54.43,54.33,54.36,58800.0,36.0489,36.0622,35.9959,36.0158,58800.0
2010-06-15 12:30:00,54.35,54.4,54.35,54.35,53500.0,36.0092,36.0423,36.0092,36.0092,53500.0
2010-06-15 12:40:00,54.35,54.38,54.32,54.34,38800.0,36.0092,36.029,35.9893,36.0025,38800.0
2010-06-15 12:50:00,54.34,54.35,54.25,54.33,59700.0,36.0025,36.0092,35.9429,35.9959,59700.0
2010-06-15 13:00:00,54.34,54.38,54.26,54.28,64700.0,36.0025,36.029,35.9495,35.9628,64700.0
2010-06-15 13:10:00,54.27,54.45,54.27,54.43,111300.0,35.9562,36.0754,35.9562,36.0622,111300.0
2010-06-15 13:20:00,54.44,54.44,54.4,54.44,89000.0,36.0688,36.0688,36.0423,36.0688,89000.0
2010-06-15 13:30:00,54.43,54.46,54.4,54.43,86100.0,36.0622,36.0821,36.0423,36.0622,86100.0
2010-06-15 13:40:00,54.42,54.45,54.34,54.45,41700.0,36.0555,36.0754,36.0025,36.0754,41700.0
2010-06-15 13:50:00,54.45,54.46,54.39,54.45,89200.0,36.0754,36.0821,36.0357,36.0754,89200.0
2010-06-15 14:00:00,54.45,54.58,54.45,54.57,102900.0,36.0754,36.1616,36.0754,36.1549,102900.0
2010-06-15 14:10:00,54.57,54.64,54.54,54.6,125600.0,36.1549,36.2013,36.1351,36.1748,125600.0
2010-06-15 14:20:00,54.6,54.63,54.46,54.46,170800.0,36.1748,36.1947,36.0821,36.0821,170800.0
2010-06-15 14:30:00,54.47,54.48,54.39,54.4,88100.0,36.0887,36.0953,36.0357,36.0423,88100.0
2010-06-15 14:40:00,54.41,54.52,54.39,54.51,85100.0,36.0489,36.1218,36.0357,36.1152,85100.0
2010-06-15 14:50:00,54.51,54.57,54.45,54.49,99700.0,36.1152,36.1549,36.0754,36.1019,99700.0
2010-06-15 15:00:00,54.48,54.5,54.39,54.48,116900.0,36.0953,36.1086,36.0357,36.0953,116900.0
2010-06-15 15:10:00,54.48,54.55,54.4,54.48,152400.0,36.0953,36.1417,36.0423,36.0953,152400.0
2010-06-15 15:20:00,54.5,54.56,54.47,54.52,143900.0,36.1086,36.1483,36.0887,36.1218,143900.0
2010-06-15 15:30:00,54.52,54.67,54.48,54.62,181000.0,36.1218,36.2212,36.0953,36.1881,181000.0
2010-06-15 15:40:00,54.62,54.67,54.56,54.62,271200.0,36.1881,36.2212,36.1483,36.1881,271200.0
2010-06-15 15:50:00,54.62,54.68,54.58,54.6,563900.0,36.1881,36.2278,36.1616,36.1748,563900.0
2010-06-16 09:30:00,54.23,54.49,54.23,54.35,115200.0,35.9297,36.1019,35.9297,36.0092,115200.0
2010-06-16 09:40:00,54.36,54.48,54.28,54.4,83800.0,36.0158,36.0953,35.9628,36.0423,83800.0
2010-06-16 09:50:00,54.41,54.41,54.14,54.28,115000.0,36.0489,36.0489,35.87,35.9628,115000.0
2010-06-16 10:00:00,54.27,54.29,53.93,53.95,132400.0,35.9562,35.9694,35.7309,35.7442,132400.0
2010-06-16 10:10:00,53.96,54.14,53.91,53.97,146100.0,35.7508,35.87,35.7177,35.7574,146100.0
2010-06-16 10:20:00,53.97,53.97,53.6,53.69,181200.0,35.7574,35.7574,35.5123,35.5719,181200.0
2010-06-16 10:30:00,53.68,53.83,53.58,53.79,234200.0,35.5653,35.6646,35.499,35.6381,234200.0
2010-06-16 10:40:00,53.79,53.93,53.78,53.85,89100.0,35.6381,35.7309,35.6315,35.6779,89100.0
2010-06-16 10:50:00,53.84,54.01,53.82,53.94,71800.0,35.6713,35.7839,35.658,35.7375,71800.0
2010-06-16 11:00:00,53.94,54.04,53.89,54.01,66500.0,35.7375,35.8038,35.7044,35.7839,66500.0
2010-06-16 11:10:00,54.01,54.1,54.01,54.09,55700.0,35.7839,35.8435,35.7839,35.8369,55700.0
2010-06-16 11:20:00,54.08,54.2,54.01,54.17,68900.0,35.8303,35.9098,35.7839,35.8899,68900.0
2010-06-16 11:30:00,54.17,54.2,54.08,54.14,39600.0,35.8899,35.9098,35.8303,35.87,39600.0
2010-06-16 11:40:00,54.13,54.18,53.96,54.01,69900.0,35.8634,35.8965,35.7508,35.7839,69900.0
2010-06-16 11:50:00,54.02,54.11,54.02,54.11,37600.0,35.7905,35.8502,35.7905,35.8502,37600.0
2010-06-16 12:00:00,54.11,54.29,54.11,54.23,72900.0,35.8502,35.9694,35.8502,35.9297,72900.0
2010-06-16 12:10:00,54.22,54.25,54.17,54.23,55300.0,35.923,35.9429,35.8899,35.9297,55300.0
2010-06-16 12:20:00,54.23,54.29,54.22,54.24,51700.0,35.9297,35.9694,35.923,35.9363,51700.0
2010-06-16 12:30:00,54.24,54.27,54.22,54.23,41700.0,35.9363,35.9562,35.923,35.9297,41700.0
2010-06-16 12:40:00,54.23,54.26,54.19,54.21,41600.0,35.9297,35.9495,35.9032,35.9164,41600.0
2010-06-16 12:50:00,54.22,54.25,54.19,54.24,46500.0,35.923,35.9429,35.9032,35.9363,46500.0
2010-06-16 13:00:00,54.23,54.28,54.18,54.25,40700.0,35.9297,35.9628,35.8965,35.9429,40700.0
2010-06-16 13:10:00,54.23,54.25,54.19,54.22,54300.0,35.9297,35.9429,35.9032,35.923,54300.0
2010-06-16 13:20:00,54.22,54.3,54.22,54.26,72700.0,35.923,35.976,35.923,35.9495,72700.0
2010-06-16 13:30:00,54.25,54.36,54.21,54.33,67500.0,35.9429,36.0158,35.9164,35.9959,67500.0
2010-06-16 13:40:00,54.32,54.35,54.27,54.31,64300.0,35.9893,36.0092,35.9562,35.9827,64300.0
2010-06-16 13:50:00,54.32,54.44,54.32,54.43,65100.0,35.9893,36.0688,35.9893,36.0622,65100.0
2010-06-16 14:00:00,54.44,54.54,54.42,54.5,68700.0,36.0688,36.1351,36.0555,36.1086,68700.0
2010-06-16 14:10:00,54.49,54.53,54.42,54.45,53000.0,36.1019,36.1284,36.0555,36.0754,53000.0
2010-06-16 14:20:00,54.45,54.46,54.36,54.37,60400.0,36.0754,36.0821,36.0158,36.0224,60400.0
2010-06-16 14:30:00,54.38,54.45,54.31,54.33,82600.0,36.029,36.0754,35.9827,35.9959,82600.0
2010-06-16 14:40:00,54.32,54.38,54.27,54.33,86200.0,35.9893,36.029,35.9562,35.9959,86200.0
2010-06-16 14:50:00,54.33,54.37,54.18,54.22,103500.0,35.9959,36.0224,35.8965,35.923,103500.0
2010-06-16 15:00:00,54.23,54.27,54.14,54.24,120700.0,35.9297,35.9562,35.87,35.9363,120700.0
2010-06-16 15:10:00,54.22,54.3,54.13,54.14,138600.0,35.923,35.976,35.8634,35.87,138600.0
2010-06-16 15:20:00,54.14,54.17,54.01,54.01,227100.0,35.87,35.8899,35.7839,35.7839,227100.0
2010-06-16 15:30:00,54.01,54.16,53.95,54.12,231000.0,35.7839,35.8833,35.7442,35.8568,231000.0
2010-06-16 15:40:00,54.11,54.2,54.06,54.15,231200.0,35.8502,35.9098,35.817,35.8767,231200.0
2010-06-16 15:50:00,54.15,54.19,54.09,54.15,377600.0,35.8767,35.9032,35.8369,35.8767,377600.0
2010-06-17 09:30:00,54.59,54.59,53.74,53.85,166700.0,36.1682,36.1682,35.605,35.6779,166700.0
2010-06-17 09:40:00,53.85,53.85,53.47,53.47,301900.0,35.6779,35.6779,35.4261,35.4261,301900.0
2010-06-17 09:50:00,53.47,53.87,53.38,53.84,210300.0,35.4261,35.6912,35.3665,35.6713,210300.0
2010-06-17 10:00:00,53.82,53.83,53.27,53.35,342900.0,35.658,35.6646,35.2936,35.3466,342900.0
2010-06-17 10:10:00,53.34,53.5,53.26,53.35,163600.0,35.34,35.446,35.287,35.3466,163600.0
2010-06-17 10:20:00,53.36,53.58,53.33,53.58,147200.0,35.3533,35.499,35.3334,35.499,147200.0
2010-06-17 10:30:00,53.58,53.61,53.48,53.56,126900.0,35.499,35.5189,35.4328,35.4858,126900.0
2010-06-17 10:40:00,53.56,53.67,53.51,53.65,111800.0,35.4858,35.5586,35.4526,35.5454,111800.0
2010-06-17 10:50:00,53.66,53.78,53.66,53.74,118500.0,35.552,35.6315,35.552,35.605,118500.0
2010-06-17 11:00:00,53.73,53.83,53.64,53.75,101300.0,35.5984,35.6646,35.5388,35.6116,101300.0
2010-06-17 11:10:00,53.75,53.84,53.75,53.8,69700.0,35.6116,35.6713,35.6116,35.6448,69700.0
2010-06-17 11:20:00,53.8,53.9,53.8,53.82,65200.0,35.6448,35.711,35.6448,35.658,65200.0
2010-06-17 11:30:00,53.83,54.0,53.83,53.98,93900.0,35.6646,35.7773,35.6646,35.764,93900.0
2010-06-17 11:40:00,53.97,54.0,53.86,53.97,70400.0,35.7574,35.7773,35.6845,35.7574,70400.0
2010-06-17 11:50:00,53.97,54.03,53.92,53.92,54500.0,35.7574,35.7972,35.7243,35.7243,54500.0
2010-06-17 12:00:00,53.92,53.95,53.84,53.92,58600.0,35.7243,35.7442,35.6713,35.7243,58600.0
2010-06-17 12:10:00,53.92,53.92,53.83,53.88,65800.0,35.7243,35.7243,35.6646,35.6978,65800.0
2010-06-17 12:20:00,53.87,53.99,53.8,53.85,62600.0,35.6912,35.7707,35.6448,35.6779,62600.0
2010-06-17 12:30:00,53.85,53.91,53.78,53.82,76700.0,35.6779,35.7177,35.6315,35.658,76700.0
2010-06-17 12:40:00,53.82,53.83,53.73,53.76,39800.0,35.658,35.6646,35.5984,35.6183,39800.0
2010-06-17 12:50:00,53.76,53.86,53.75,53.79,46700.0,35.6183,35.6845,35.6116,35.6381,46700.0
2010-06-17 13:00:00,53.79,53.82,53.72,53.78,46400.0,35.6381,35.658,35.5918,35.6315,46400.0
2010-06-17 13:10:00,53.78,53.89,53.77,53.87,53300.0,35.6315,35.7044,35.6249,35.6912,53300.0
2010-06-17 13:20:00,53.87,53.94,53.74,53.8,74400.0,35.6912,35.7375,35.605,35.6448,74400.0
2010-06-17 13:30:00,53.81,53.84,53.72,53.74,73900.0,35.6514,35.6713,35.5918,35.605,73900.0
2010-06-17 13:40:00,53.75,53.81,53.69,53.81,87900.0,35.6116,35.6514,35.5719,35.6514,87900.0
2010-06-17 13:50:00,53.82,53.99,53.79,53.99,66200.0,35.658,35.7707,35.6381,35.7707,66200.0
2010-06-17 14:00:00,54.0,54.07,53.94,53.94,57900.0,35.7773,35.8237,35.7375,35.7375,57900.0
2010-06-17 14:10:00,53.94,53.98,53.89,53.94,65400.0,35.7375,35.764,35.7044,35.7375,65400.0
2010-06-17 14:20:00,53.93,53.99,53.88,53.92,103800.0,35.7309,35.7707,35.6978,35.7243,103800.0
2010-06-17 14:30:00,53.92,54.0,53.86,53.97,68400.0,35.7243,35.7773,35.6845,35.7574,68400.0
2010-06-17 14:40:00,53.96,53.98,53.76,53.79,92400.0,35.7508,35.764,35.6183,35.6381,92400.0
2010-06-17 14:50:00,53.79,53.83,53.72,53.79,72100.0,35.6381,35.6646,35.5918,35.6381,72100.0
2010-06-17 15:00:00,53.8,53.8,53.65,53.72,163400.0,35.6448,35.6448,35.5454,35.5918,163400.0
2010-06-17 15:10:00,53.72,53.81,53.67,53.76,212200.0,35.5918,35.6514,35.5586,35.6183,212200.0
2010-06-17 15:20:00,53.75,53.83,53.73,53.78,186600.0,35.6116,35.6646,35.5984,35.6315,186600.0
2010-06-17 15:30:00,53.77,53.97,53.77,53.91,178900.0,35.6249,35.7574,35.6249,35.7177,178900.0
2010-06-17 15:40:00,53.91,54.08,53.88,54.06,310600.0,35.7177,35.8303,35.6978,35.817,310600.0
2010-06-17 15:50:00,54.06,54.16,54.05,54.12,394200.0,35.817,35.8833,35.8104,35.8568,394200.0
2010-06-18 09:30:00,54.29,54.29,54.04,54.05,1205700.0,35.9694,35.9694,35.8038,35.8104,1205700.0
2010-06-18 09:40:00,54.04,54.1,53.99,54.02,108000.0,35.8038,35.8435,35.7707,35.7905,108000.0
2010-06-18 09:50:00,54.03,54.03,53.63,53.66,237300.0,35.7972,35.7972,35.5321,35.552,237300.0
2010-06-18 10:00:00,53.67,53.92,53.67,53.9,181600.0,35.5586,35.7243,35.5586,35.711,181600.0
2010-06-18 10:10:00,53.92,54.06,53.91,54.05,100300.0,35.7243,35.817,35.7177,35.8104,100300.0
2010-06-18 10:20:00,54.04,54.1,53.98,53.99,126200.0,35.8038,35.8435,35.764,35.7707,126200.0
2010-06-18 10:30:00,53.99,54.28,53.97,54.21,171800.0,35.7707,35.9628,35.7574,35.9164,171800.0
2010-06-18 10:40:00,54.21,54.22,54.12,54.21,122200.0,35.9164,35.923,35.8568,35.9164,122200.0
2010-06-18 10:50:00,54.21,54.32,54.19,54.26,100800.0,35.9164,35.9893,35.9032,35.9495,100800.0
2010-06-18 11:00:00,54.26,54.39,54.22,54.34,91500.0,35.9495,36.0357,35.923,36.0025,91500.0
2010-06-18 11:10:00,54.35,54.4,54.26,54.27,87200.0,36.0092,36.0423,35.9495,35.9562,87200.0
2010-06-18 11:20:00,54.28,54.29,54.19,54.24,78800.0,35.9628,35.9694,35.9032,35.9363,78800.0
2010-06-18 11:30:00,54.23,54.25,54.18,54.23,120600.0,35.9297,35.9429,35.8965,35.9297,120600.0
2010-06-18 11:40:00,54.22,54.22,53.78,53.9,245400.0,35.923,35.923,35.6315,35.711,245400.0
2010-06-18 11:50:00,53.89,53.96,53.86,53.91,89000.0,35.7044,35.7508,35.6845,35.7177,89000.0
2010-06-18 12:00:00,53.92,54.11,53.9,54.03,178100.0,35.7243,35.8502,35.711,35.7972,178100.0
2010-06-18 12:10:00,54.03,54.11,54.01,54.1,82200.0,35.7972,35.8502,35.7839,35.8435,82200.0
2010-06-18 12:20:00,54.1,54.12,53.89,53.94,117900.0,35.8435,35.8568,35.7044,35.7375,117900.0
2010-06-18 12:30:00,53.94,53.97,53.77,53.77,79200.0,35.7375,35.7574,35.6249,35.6249,79200.0
2010-06-18 12:40:00,53.78,53.82,53.7,53.76,130600.0,35.6315,35.658,35.5785,35.6183,130600.0
2010-06-18 12:50:00,53.75,53.84,53.68,53.68,58900.0,35.6116,35.6713,35.5653,35.5653,58900.0
2010-06-18 13:00:00,53.69,53.93,53.66,53.85,62200.0,35.5719,35.7309,35.552,35.6779,62200.0
2010-06-18 13:10:00,53.85,53.92,53.63,53.65,125100.0,35.6779,35.7243,35.5321,35.5454,125100.0
2010-06-18 13:20:00,53.65,53.75,53.65,53.69,57500.0,35.5454,35.6116,35.5454,35.5719,57500.0
2010-06-18 13:30:00,53.68,53.85,53.64,53.85,45200.0,35.5653,35.6779,35.5388,35.6779,45200.0
2010-06-18 13:40:00,53.85,53.89,53.72,53.76,84400.0,35.6779,35.7044,35.5918,35.6183,84400.0
2010-06-18 13:50:00,53.77,53.85,53.71,53.79,69800.0,35.6249,35.6779,35.5851,35.6381,69800.0
2010-06-18 14:00:00,53.8,53.85,53.78,53.8,64500.0,35.6448,35.6779,35.6315,35.6448,64500.0
2010-06-18 14:10:00,53.8,53.92,53.8,53.85,79400.0,35.6448,35.7243,35.6448,35.6779,79400.0
2010-06-18 14:20:00,53.85,53.9,53.8,53.9,61000.0,35.6779,35.711,35.6448,35.711,61000.0
2010-06-18 14:30:00,53.9,53.91,53.69,53.8,98100.0,35.711,35.7177,35.5719,35.6448,98100.0
2010-06-18 14:40:00,53.8,53.84,53.78,53.81,152800.0,35.6448,35.6713,35.6315,35.6514,152800.0
2010-06-18 14:50:00,53.81,53.84,53.75,53.79,87800.0,35.6514,35.6713,35.6116,35.6381,87800.0
2010-06-18 15:00:00,53.79,53.8,53.65,53.65,205600.0,35.6381,35.6448,35.5454,35.5454,205600.0
2010-06-18 15:10:00,53.64,53.77,53.63,53.65,134500.0,35.5388,35.6249,35.5321,35.5454,134500.0
2010-06-18 15:20:00,53.65,53.69,53.59,53.64,159500.0,35.5454,35.5719,35.5056,35.5388,159500.0
2010-06-18 15:30:00,53.64,53.66,53.58,53.65,245400.0,35.5388,35.552,35.499,35.5454,245400.0
2010-06-18 15:40:00,53.65,53.73,53.61,53.72,319500.0,35.5454,35.5984,35.5189,35.5918,319500.0
2010-06-18 15:50:00,53.72,53.76,53.65,53.68,638300.0,35.5918,35.6183,35.5454,35.5653,638300.0
2010-06-21 09:30:00,53.97,54.16,53.57,53.62,304100.0,35.7574,35.8833,35.4924,35.5255,304100.0
2010-06-21 09:40:00,53.62,53.72,53.25,53.46,287000.0,35.5255,35.5918,35.2804,35.4195,287000.0
2010-06-21 09:50:00,53.45,53.87,53.45,53.76,239800.0,35.4129,35.6912,35.4129,35.6183,239800.0
2010-06-21 10:00:00,53.76,53.82,53.51,53.6,224500.0,35.6183,35.658,35.4526,35.5123,224500.0
2010-06-21 10:10:00,53.6,53.64,53.5,53.5,128300.0,35.5123,35.5388,35.446,35.446,128300.0
2010-06-21 10:20:00,53.49,53.65,53.44,53.44,163500.0,35.4394,35.5454,35.4063,35.4063,163500.0
2010-06-21 10:30:00,53.43,53.5,53.36,53.39,157700.0,35.3996,35.446,35.3533,35.3731,157700.0
2010-06-21 10:40:00,53.39,53.4,53.26,53.28,167900.0,35.3731,35.3798,35.287,35.3003,167900.0
2010-06-21 10:50:00,53.28,53.28,52.99,53.06,290300.0,35.3003,35.3003,35.1081,35.1545,290300.0
2010-06-21 11:00:00,53.06,53.14,53.03,53.06,189200.0,35.1545,35.2075,35.1346,35.1545,189200.0
2010-06-21 11:10:00,53.06,53.15,53.0,53.12,112400.0,35.1545,35.2141,35.1147,35.1942,112400.0
2010-06-21 11:20:00,53.12,53.13,52.94,53.04,138400.0,35.1942,35.2009,35.075,35.1412,138400.0
2010-06-21 11:30:00,53.04,53.11,53.03,53.07,77000.0,35.1412,35.1876,35.1346,35.1611,77000.0
2010-06-21 11:40:00,53.06,53.06,52.94,52.95,138300.0,35.1545,35.1545,35.075,35.0816,138300.0
2010-06-21 11:50:00,52.95,53.01,52.88,52.88,248700.0,35.0816,35.1214,35.0352,35.0352,248700.0
2010-06-21 12:00:00,52.89,52.92,52.74,52.85,229800.0,35.0419,35.0617,34.9425,35.0154,229800.0
2010-06-21 12:10:00,52.86,52.88,52.74,52.75,163400.0,35.022,35.0352,34.9425,34.9491,163400.0
2010-06-21 12:20:00,52.74,52.8,52.67,52.76,206400.0,34.9425,34.9822,34.8961,34.9557,206400.0
2010-06-21 12:30:00,52.75,52.85,52.71,52.85,107700.0,34.9491,35.0154,34.9226,35.0154,107700.0
2010-06-21 12:40:00,52.85,52.89,52.8,52.83,62500.0,35.0154,35.0419,34.9822,35.0021,62500.0
2010-06-21 12:50:00,52.83,52.85,52.75,52.84,82600.0,35.0021,35.0154,34.9491,35.0087,82600.0
2010-06-21 13:00:00,52.86,52.93,52.8,52.93,91800.0,35.022,35.0684,34.9822,35.0684,91800.0
2010-06-21 13:10:00,52.93,53.08,52.92,53.01,93400.0,35.0684,35.1677,35.0617,35.1214,93400.0
2010-06-21 13:20:00,53.01,53.01,52.82,52.83,175400.0,35.1214,35.1214,34.9955,35.0021,175400.0
2010-06-21 13:30:00,52.84,52.97,52.77,52.79,124100.0,35.0087,35.0949,34.9624,34.9756,124100.0
2010-06-21 13:40:00,52.79,52.89,52.75,52.85,113700.0,34.9756,35.0419,34.9491,35.0154,113700.0
2010-06-21 13:50:00,52.86,52.97,52.78,52.86,103800.0,35.022,35.0949,34.969,35.022,103800.0
2010-06-21 14:00:00,52.85,53.01,52.85,52.97,103300.0,35.0154,35.1214,35.0154,35.0949,103300.0
2010-06-21 14:10:00,52.98,53.16,52.96,53.09,114400.0,35.1015,35.2207,35.0882,35.1744,114400.0
2010-06-21 14:20:00,53.08,53.16,53.0,53.02,150600.0,35.1677,35.2207,35.1147,35.128,150600.0
2010-06-21 14:30:00,53.03,53.15,53.03,53.12,89600.0,35.1346,35.2141,35.1346,35.1942,89600.0
2010-06-21 14:40:00,53.13,53.13,52.97,52.98,151900.0,35.2009,35.2009,35.0949,35.1015,151900.0
2010-06-21 14:50:00,52.99,53.01,52.9,52.94,102300.0,35.1081,35.1214,35.0485,35.075,102300.0
2010-06-21 15:00:00,52.94,53.09,52.93,53.05,402300.0,35.075,35.1744,35.0684,35.1479,402300.0
2010-06-21 15:10:00,53.04,53.05,52.69,52.7,394600.0,35.1412,35.1479,34.9094,34.916,394600.0
2010-06-21 15:20:00,52.7,52.83,52.64,52.66,287000.0,34.916,35.0021,34.8762,34.8895,287000.0
2010-06-21 15:30:00,52.66,52.74,52.61,52.71,238000.0,34.8895,34.9425,34.8563,34.9226,238000.0
2010-06-21 15:40:00,52.71,52.72,52.48,52.65,482700.0,34.9226,34.9292,34.7702,34.8828,482700.0
2010-06-21 15:50:00,52.65,52.95,52.64,52.92,957700.0,34.8828,35.0816,34.8762,35.0617,957700.0
2010-06-22 09:30:00,53.15,53.6,52.91,53.16,404500.0,35.2141,35.5123,35.0551,35.2207,404500.0
2010-06-22 09:40:00,53.16,53.19,52.79,52.86,474800.0,35.2207,35.2406,34.9756,35.022,474800.0
2010-06-22 09:50:00,52.87,52.92,52.54,52.75,333100.0,35.0286,35.0617,34.81,34.9491,333100.0
2010-06-22 10:00:00,52.75,52.75,52.14,52.36,457000.0,34.9491,34.9491,34.545,34.6907,457000.0
2010-06-22 10:10:00,52.37,52.6,52.35,52.53,323100.0,34.6973,34.8497,34.6841,34.8033,323100.0
2010-06-22 10:20:00,52.53,52.74,52.45,52.69,206200.0,34.8033,34.9425,34.7503,34.9094,206200.0
2010-06-22 10:30:00,52.71,52.71,52.38,52.53,258100.0,34.9226,34.9226,34.704,34.8033,258100.0
2010-06-22 10:40:00,52.51,52.68,52.51,52.65,172100.0,34.7901,34.9027,34.7901,34.8828,172100.0
2010-06-22 10:50:00,52.64,52.89,52.63,52.82,235600.0,34.8762,35.0419,34.8696,34.9955,235600.0
2010-06-22 11:00:00,52.82,52.86,52.67,52.71,175600.0,34.9955,35.022,34.8961,34.9226,175600.0
2010-06-22 11:10:00,52.72,52.86,52.7,52.81,102900.0,34.9292,35.022,34.916,34.9889,102900.0
2010-06-22 11:20:00,52.81,52.85,52.73,52.8,98800.0,34.9889,35.0154,34.9359,34.9822,98800.0
2010-06-22 11:30:00,52.81,53.19,52.78,53.02,274600.0,34.9889,35.2406,34.969,35.128,274600.0
2010-06-22 11:40:00,53.02,53.02,52.89,53.0,87900.0,35.128,35.128,35.0419,35.1147,87900.0
2010-06-22 11:50:00,53.0,53.14,52.88,52.98,81500.0,35.1147,35.2075,35.0352,35.1015,81500.0
2010-06-22 12:00:00,52.98,53.08,52.97,53.07,71300.0,35.1015,35.1677,35.0949,35.1611,71300.0
2010-06-22 12:10:00,53.08,53.16,53.04,53.12,115800.0,35.1677,35.2207,35.1412,35.1942,115800.0
2010-06-22 12:20:00,53.11,53.15,53.03,53.03,59800.0,35.1876,35.2141,35.1346,35.1346,59800.0
2010-06-22 12:30:00,53.03,53.03,52.88,52.88,77700.0,35.1346,35.1346,35.0352,35.0352,77700.0
2010-06-22 12:40:00,52.91,52.97,52.85,52.96,56200.0,35.0551,35.0949,35.0154,35.0882,56200.0
2010-06-22 12:50:00,52.96,53.01,52.89,52.89,77700.0,35.0882,35.1214,35.0419,35.0419,77700.0
2010-06-22 13:00:00,52.9,53.05,52.87,53.0,105300.0,35.0485,35.1479,35.0286,35.1147,105300.0
2010-06-22 13:10:00,53.0,53.02,52.95,52.99,48200.0,35.1147,35.128,35.0816,35.1081,48200.0
2010-06-22 13:20:00,52.99,53.01,52.82,52.84,122000.0,35.1081,35.1214,34.9955,35.0087,122000.0
2010-06-22 13:30:00,52.84,52.85,52.6,52.69,224800.0,35.0087,35.0154,34.8497,34.9094,224800.0
2010-06-22 13:40:00,52.68,52.77,52.62,52.71,122300.0,34.9027,34.9624,34.863,34.9226,122300.0
2010-06-22 13:50:00,52.71,52.72,52.59,52.61,71500.0,34.9226,34.9292,34.8431,34.8563,71500.0
2010-06-22 14:00:00,52.6,52.6,52.3,52.31,187800.0,34.8497,34.8497,34.651,34.6576,187800.0
2010-06-22 14:10:00,52.31,52.54,52.27,52.5,99300.0,34.6576,34.81,34.6311,34.7835,99300.0
2010-06-22 14:20:00,52.5,52.53,52.33,52.41,77400.0,34.7835,34.8033,34.6708,34.7238,77400.0
2010-06-22 14:30:00,52.41,52.49,52.34,52.4,96700.0,34.7238,34.7768,34.6775,34.7172,96700.0
2010-06-22 14:40:00,52.39,52.39,51.99,52.0,377700.0,34.7106,34.7106,34.4456,34.4522,377700.0
2010-06-22 14:50:00,51.99,52.09,51.9,52.04,335600.0,34.4456,34.5118,34.3859,34.4787,335600.0
2010-06-22 15:00:00,52.06,52.19,52.03,52.09,209000.0,34.4919,34.5781,34.4721,34.5118,209000.0
2010-06-22 15:10:00,52.09,52.35,52.08,52.34,191600.0,34.5118,34.6841,34.5052,34.6775,191600.0
2010-06-22 15:20:00,52.34,52.4,52.24,52.27,555300.0,34.6775,34.7172,34.6112,34.6311,555300.0
2010-06-22 15:30:00,52.27,52.28,52.07,52.24,786900.0,34.6311,34.6377,34.4986,34.6112,786900.0
2010-06-22 15:40:00,52.25,52.33,52.19,52.32,374600.0,34.6178,34.6708,34.5781,34.6642,374600.0
2010-06-22 15:50:00,52.32,52.36,52.23,52.27,787600.0,34.6642,34.6907,34.6046,34.6311,787600.0
2010-06-23 09:30:00,52.32,52.55,52.24,52.34,109300.0,34.6642,34.8166,34.6112,34.6775,109300.0
2010-06-23 09:40:00,52.38,52.73,52.31,52.67,162200.0,34.704,34.9359,34.6576,34.8961,162200.0
2010-06-23 09:50:00,52.66,52.9,52.62,52.88,207900.0,34.8895,35.0485,34.863,35.0352,207900.0
2010-06-23 10:00:00,52.87,52.88,52.4,52.5,421000.0,35.0286,35.0352,34.7172,34.7835,421000.0
2010-06-23 10:10:00,52.51,52.69,52.45,52.54,222900.0,34.7901,34.9094,34.7503,34.81,222900.0
2010-06-23 10:20:00,52.53,52.56,52.43,52.44,104700.0,34.8033,34.8232,34.7371,34.7437,104700.0
2010-06-23 10:30:00,52.44,52.67,52.44,52.55,124100.0,34.7437,34.8961,34.7437,34.8166,124100.0
2010-06-23 10:40:00,52.54,52.66,52.46,52.54,194000.0,34.81,34.8895,34.757,34.81,194000.0
2010-06-23 10:50:00,52.55,52.8,52.52,52.72,165600.0,34.8166,34.9822,34.7967,34.9292,165600.0
2010-06-23 11:00:00,52.71,52.71,52.61,52.64,92700.0,34.9226,34.9226,34.8563,34.8762,92700.0
2010-06-23 11:10:00,52.63,52.65,52.52,52.54,115400.0,34.8696,34.8828,34.7967,34.81,115400.0
2010-06-23 11:20:00,52.54,52.56,52.48,52.51,123500.0,34.81,34.8232,34.7702,34.7901,123500.0
2010-06-23 11:30:00,52.51,52.53,52.4,52.44,78300.0,34.7901,34.8033,34.7172,34.7437,78300.0
2010-06-23 11:40:00,52.44,52.47,52.38,52.41,89400.0,34.7437,34.7636,34.704,34.7238,89400.0
2010-06-23 11:50:00,52.4,52.44,52.3,52.39,57300.0,34.7172,34.7437,34.651,34.7106,57300.0
2010-06-23 12:00:00,52.39,52.48,52.39,52.46,42000.0,34.7106,34.7702,34.7106,34.757,42000.0
2010-06-23 12:10:00,52.45,52.45,52.34,52.42,55300.0,34.7503,34.7503,34.6775,34.7305,55300.0
2010-06-23 12:20:00,52.42,52.46,52.4,52.42,53100.0,34.7305,34.757,34.7172,34.7305,53100.0
2010-06-23 12:30:00,52.41,52.41,52.34,52.35,50300.0,34.7238,34.7238,34.6775,34.6841,50300.0
2010-06-23 12:40:00,52.36,52.47,52.36,52.44,52000.0,34.6907,34.7636,34.6907,34.7437,52000.0
2010-06-23 12:50:00,52.45,52.47,52.41,52.45,86700.0,34.7503,34.7636,34.7238,34.7503,86700.0
2010-06-23 13:00:00,52.45,52.51,52.42,52.5,102800.0,34.7503,34.7901,34.7305,34.7835,102800.0
2010-06-23 13:10:00,52.5,52.55,52.45,52.54,74800.0,34.7835,34.8166,34.7503,34.81,74800.0
2010-06-23 13:20:00,52.55,52.57,52.51,52.55,58300.0,34.8166,34.8298,34.7901,34.8166,58300.0
2010-06-23 13:30:00,52.54,52.59,52.51,52.59,73900.0,34.81,34.8431,34.7901,34.8431,73900.0
2010-06-23 13:40:00,52.59,52.72,52.59,52.72,82800.0,34.8431,34.9292,34.8431,34.9292,82800.0
2010-06-23 13:50:00,52.72,52.84,52.71,52.83,82100.0,34.9292,35.0087,34.9226,35.0021,82100.0
2010-06-23 14:00:00,52.84,52.87,52.78,52.84,123800.0,35.0087,35.0286,34.969,35.0087,123800.0
2010-06-23 14:10:00,52.85,52.85,52.63,52.8,86000.0,35.0154,35.0154,34.8696,34.9822,86000.0
2010-06-23 14:20:00,52.79,52.8,52.58,52.73,90500.0,34.9756,34.9822,34.8365,34.9359,90500.0
2010-06-23 14:30:00,52.75,53.06,52.74,52.85,256500.0,34.9491,35.1545,34.9425,35.0154,256500.0
2010-06-23 14:40:00,52.85,52.87,52.69,52.71,98300.0,35.0154,35.0286,34.9094,34.9226,98300.0
2010-06-23 14:50:00,52.71,52.83,52.63,52.73,121300.0,34.9226,35.0021,34.8696,34.9359,121300.0
2010-06-23 15:00:00,52.73,52.82,52.45,52.5,235600.0,34.9359,34.9955,34.7503,34.7835,235600.0
2010-06-23 15:10:00,52.5,52.61,52.45,52.54,233400.0,34.7835,34.8563,34.7503,34.81,233400.0
2010-06-23 15:20:00,52.54,52.75,52.49,52.73,151800.0,34.81,34.9491,34.7768,34.9359,151800.0
2010-06-23 15:30:00,52.73,52.75,52.58,52.75,180500.0,34.9359,34.9491,34.8365,34.9491,180500.0
2010-06-23 15:40:00,52.74,52.93,52.66,52.89,363400.0,34.9425,35.0684,34.8895,35.0419,363400.0
2010-06-23 15:50:00,52.89,52.89,52.66,52.71,410900.0,35.0419,35.0419,34.8895,34.9226,410900.0
2010-06-24 09:30:00,52.42,52.42,51.86,51.86,172200.0,34.7305,34.7305,34.3594,34.3594,172200.0
2010-06-24 09:40:00,51.86,51.97,51.7,51.74,255600.0,34.3594,34.4323,34.2534,34.2799,255600.0
2010-06-24 09:50:00,51.75,51.75,51.35,51.35,226500.0,34.2866,34.2866,34.0215,34.0215,226500.0
2010-06-24 10:00:00,51.37,51.76,51.35,51.73,239600.0,34.0348,34.2932,34.0215,34.2733,239600.0
2010-06-24 10:10:00,51.72,51.74,51.5,51.59,213000.0,34.2667,34.2799,34.1209,34.1806,213000.0
2010-06-24 10:20:00,51.58,51.79,51.57,51.75,311900.0,34.1739,34.3131,34.1673,34.2866,311900.0
2010-06-24 10:30:00,51.76,52.03,51.74,52.0,311100.0,34.2932,34.4721,34.2799,34.4522,311100.0
2010-06-24 10:40:00,52.0,52.02,51.71,51.8,259900.0,34.4522,34.4654,34.2601,34.3197,259900.0
2010-06-24 10:50:00,51.81,51.81,51.58,51.69,122000.0,34.3263,34.3263,34.1739,34.2468,122000.0
2010-06-24 11:00:00,51.68,51.68,51.37,51.5,237700.0,34.2402,34.2402,34.0348,34.1209,237700.0
2010-06-24 11:10:00,51.49,51.52,51.44,51.44,105000.0,34.1143,34.1342,34.0812,34.0812,105000.0
2010-06-24 11:20:00,51.44,51.54,51.39,51.43,85500.0,34.0812,34.1474,34.048,34.0745,85500.0
2010-06-24 11:30:00,51.43,51.43,51.29,51.33,158300.0,34.0745,34.0745,33.9818,34.0083,158300.0
2010-06-24 11:40:00,51.32,51.44,51.31,51.34,150800.0,34.0017,34.0812,33.995,34.0149,150800.0
2010-06-24 11:50:00,51.33,51.42,51.28,51.37,263500.0,34.0083,34.0679,33.9752,34.0348,263500.0
2010-06-24 12:00:00,51.37,51.49,51.37,51.46,176700.0,34.0348,34.1143,34.0348,34.0944,176700.0
2010-06-24 12:10:00,51.46,51.57,51.45,51.5,176100.0,34.0944,34.1673,34.0878,34.1209,176100.0
2010-06-24 12:20:00,51.5,51.65,51.5,51.51,131200.0,34.1209,34.2203,34.1209,34.1276,131200.0
2010-06-24 12:30:00,51.51,51.56,51.43,51.49,111300.0,34.1276,34.1607,34.0745,34.1143,111300.0
2010-06-24 12:40:00,51.49,51.5,51.33,51.4,174500.0,34.1143,34.1209,34.0083,34.0547,174500.0
2010-06-24 12:50:00,51.39,51.52,51.39,51.48,177000.0,34.048,34.1342,34.048,34.1077,177000.0
2010-06-24 13:00:00,51.48,51.54,51.4,51.46,89300.0,34.1077,34.1474,34.0547,34.0944,89300.0
2010-06-24 13:10:00,51.46,51.67,51.46,51.63,103500.0,34.0944,34.2336,34.0944,34.2071,103500.0
2010-06-24 13:20:00,51.62,51.65,51.56,51.58,73000.0,34.2004,34.2203,34.1607,34.1739,73000.0
2010-06-24 13:30:00,51.58,51.71,51.57,51.65,89000.0,34.1739,34.2601,34.1673,34.2203,89000.0
2010-06-24 13:40:00,51.63,51.68,51.5,51.52,102200.0,34.2071,34.2402,34.1209,34.1342,102200.0
2010-06-24 13:50:00,51.53,51.63,51.51,51.6,154800.0,34.1408,34.2071,34.1276,34.1872,154800.0
2010-06-24 14:00:00,51.6,51.6,51.46,51.48,162700.0,34.1872,34.1872,34.0944,34.1077,162700.0
2010-06-24 14:10:00,51.49,51.49,51.37,51.37,97100.0,34.1143,34.1143,34.0348,34.0348,97100.0
2010-06-24 14:20:00,51.37,51.38,51.23,51.26,221800.0,34.0348,34.0414,33.942,33.9619,221800.0
2010-06-24 14:30:00,51.26,51.28,51.12,51.18,261900.0,33.9619,33.9752,33.8692,33.9089,261900.0
2010-06-24 14:40:00,51.17,51.21,51.06,51.1,185800.0,33.9023,33.9288,33.8294,33.8559,185800.0
2010-06-24 14:50:00,51.11,51.11,51.02,51.1,166900.0,33.8625,33.8625,33.8029,33.8559,166900.0
2010-06-24 15:00:00,51.1,51.14,50.97,50.98,229600.0,33.8559,33.8824,33.7698,33.7764,229600.0
2010-06-24 15:10:00,50.98,50.99,50.74,50.78,396000.0,33.7764,33.783,33.6174,33.6439,396000.0
2010-06-24 15:20:00,50.78,50.98,50.77,50.89,400200.0,33.6439,33.7764,33.6373,33.7168,400200.0
2010-06-24 15:30:00,50.9,50.92,50.83,50.89,414100.0,33.7234,33.7367,33.677,33.7168,414100.0
2010-06-24 15:40:00,50.89,50.9,50.73,50.77,743900.0,33.7168,33.7234,33.6108,33.6373,743900.0
2010-06-24 15:50:00,50.77,50.83,50.65,50.78,994000.0,33.6373,33.677,33.5578,33.6439,994000.0
2010-06-25 09:30:00,50.86,50.97,50.46,50.69,195700.0,33.6969,33.7698,33.4319,33.5843,195700.0
2010-06-25 09:40:00,50.65,50.81,50.64,50.67,102500.0,33.5578,33.6638,33.5511,33.571,102500.0
2010-06-25 09:50:00,50.66,51.01,50.56,50.99,151500.0,33.5644,33.7963,33.4981,33.783,151500.0
2010-06-25 10:00:00,50.99,51.23,50.95,51.19,278600.0,33.783,33.942,33.7565,33.9155,278600.0
2010-06-25 10:10:00,51.19,51.22,51.07,51.08,124400.0,33.9155,33.9354,33.836,33.8427,124400.0
2010-06-25 10:20:00,51.06,51.09,50.74,50.77,200800.0,33.8294,33.8493,33.6174,33.6373,200800.0
2010-06-25 10:30:00,50.76,50.79,50.55,50.71,177700.0,33.6306,33.6505,33.4915,33.5975,177700.0
2010-06-25 10:40:00,50.72,50.94,50.71,50.93,142900.0,33.6041,33.7499,33.5975,33.7433,142900.0
2010-06-25 10:50:00,50.91,50.95,50.64,50.68,140700.0,33.73,33.7565,33.5511,33.5776,140700.0
2010-06-25 11:00:00,50.69,50.79,50.67,50.79,125400.0,33.5843,33.6505,33.571,33.6505,125400.0
2010-06-25 11:10:00,50.78,50.79,50.72,50.76,78300.0,33.6439,33.6505,33.6041,33.6306,78300.0
2010-06-25 11:20:00,50.76,50.83,50.65,50.8,129500.0,33.6306,33.677,33.5578,33.6571,129500.0
2010-06-25 11:30:00,50.81,50.84,50.62,50.63,134800.0,33.6638,33.6836,33.5379,33.5445,134800.0
2010-06-25 11:40:00,50.63,50.7,50.56,50.64,90400.0,33.5445,33.5909,33.4981,33.5511,90400.0
2010-06-25 11:50:00,50.65,50.74,50.6,50.68,159600.0,33.5578,33.6174,33.5246,33.5776,159600.0
2010-06-25 12:00:00,50.69,50.69,50.54,50.67,104900.0,33.5843,33.5843,33.4849,33.571,104900.0
2010-06-25 12:10:00,50.66,50.66,50.58,50.61,75700.0,33.5644,33.5644,33.5114,33.5313,75700.0
2010-06-25 12:20:00,50.61,50.69,50.6,50.69,71500.0,33.5313,33.5843,33.5246,33.5843,71500.0
2010-06-25 12:30:00,50.68,50.73,50.62,50.62,100400.0,33.5776,33.6108,33.5379,33.5379,100400.0
2010-06-25 12:40:00,50.63,50.64,50.58,50.62,75500.0,33.5445,33.5511,33.5114,33.5379,75500.0
2010-06-25 12:50:00,50.62,50.64,50.55,50.56,177300.0,33.5379,33.5511,33.4915,33.4981,177300.0
2010-06-25 13:00:00,50.57,50.67,50.55,50.65,126400.0,33.5048,33.571,33.4915,33.5578,126400.0
2010-06-25 13:10:00,50.64,50.72,50.6,50.63,267100.0,33.5511,33.6041,33.5246,33.5445,267100.0
2010-06-25 13:20:00,50.63,50.76,50.61,50.74,69100.0,33.5445,33.6306,33.5313,33.6174,69100.0
2010-06-25 13:30:00,50.75,50.82,50.73,50.77,229500.0,33.624,33.6704,33.6108,33.6373,229500.0
2010-06-25 13:40:00,50.77,50.81,50.73,50.76,119900.0,33.6373,33.6638,33.6108,33.6306,119900.0
2010-06-25 13:50:00,50.76,50.76,50.65,50.73,153100.0,33.6306,33.6306,33.5578,33.6108,153100.0
2010-06-25 14:00:00,50.73,50.77,50.63,50.71,133800.0,33.6108,33.6373,33.5445,33.5975,133800.0
2010-06-25 14:10:00,50.7,50.77,50.69,50.76,101800.0,33.5909,33.6373,33.5843,33.6306,101800.0
2010-06-25 14:20:00,50.77,50.77,50.59,50.67,174000.0,33.6373,33.6373,33.518,33.571,174000.0
2010-06-25 14:30:00,50.68,50.69,50.6,50.66,101900.0,33.5776,33.5843,33.5246,33.5644,101900.0
2010-06-25 14:40:00,50.67,50.77,50.66,50.71,102100.0,33.571,33.6373,33.5644,33.5975,102100.0
2010-06-25 14:50:00,50.72,50.76,50.64,50.72,91100.0,33.6041,33.6306,33.5511,33.6041,91100.0
2010-06-25 15:00:00,50.71,50.72,50.64,50.7,112600.0,33.5975,33.6041,33.5511,33.5909,112600.0
2010-06-25 15:10:00,50.7,50.74,50.56,50.6,132400.0,33.5909,33.6174,33.4981,33.5246,132400.0
2010-06-25 15:20:00,50.61,50.67,50.56,50.61,115400.0,33.5313,33.571,33.4981,33.5313,115400.0
2010-06-25 15:30:00,50.6,50.81,50.57,50.8,210400.0,33.5246,33.6638,33.5048,33.6571,210400.0
2010-06-25 15:40:00,50.8,50.81,50.49,50.51,452300.0,33.6571,33.6638,33.4518,33.465,452300.0
2010-06-25 15:50:00,50.51,50.61,50.41,50.6,742400.0,33.465,33.5313,33.3988,33.5246,742400.0
2010-06-28 09:30:00,50.61,50.93,50.51,50.68,96500.0,33.5313,33.7433,33.465,33.5776,96500.0
2010-06-28 09:40:00,50.68,50.71,50.22,50.27,106100.0,33.5776,33.5975,33.2729,33.306,106100.0
2010-06-28 09:50:00,50.28,50.35,49.99,50.1,285800.0,33.3126,33.359,33.1205,33.1934,285800.0
2010-06-28 10:00:00,50.11,50.15,49.75,49.77,307600.0,33.2,33.2265,32.9615,32.9747,307600.0
2010-06-28 10:10:00,49.76,49.86,49.72,49.78,184600.0,32.9681,33.0344,32.9416,32.9814,184600.0
2010-06-28 10:20:00,49.78,49.97,49.78,49.96,179500.0,32.9814,33.1072,32.9814,33.1006,179500.0
2010-06-28 10:30:00,49.97,50.11,49.9,50.02,123800.0,33.1072,33.2,33.0609,33.1404,123800.0
2010-06-28 10:40:00,50.01,50.16,50.0,50.05,138400.0,33.1337,33.2331,33.1271,33.1602,138400.0
2010-06-28 10:50:00,50.05,50.29,50.03,50.25,94700.0,33.1602,33.3192,33.147,33.2927,94700.0
2010-06-28 11:00:00,50.26,50.44,50.24,50.39,92200.0,33.2994,33.4186,33.2861,33.3855,92200.0
2010-06-28 11:10:00,50.38,50.39,50.29,50.3,79200.0,33.3789,33.3855,33.3192,33.3259,79200.0
2010-06-28 11:20:00,50.3,50.36,50.26,50.35,59900.0,33.3259,33.3656,33.2994,33.359,59900.0
2010-06-28 11:30:00,50.36,50.41,50.34,50.36,89400.0,33.3656,33.3988,33.3524,33.3656,89400.0
2010-06-28 11:40:00,50.34,50.41,50.27,50.28,118200.0,33.3524,33.3988,33.306,33.3126,118200.0
2010-06-28 11:50:00,50.28,50.29,50.1,50.11,168200.0,33.3126,33.3192,33.1934,33.2,168200.0
2010-06-28 12:00:00,50.11,50.14,50.06,50.09,146600.0,33.2,33.2199,33.1669,33.1867,146600.0
2010-06-28 12:10:00,50.09,50.1,50.06,50.09,100600.0,33.1867,33.1934,33.1669,33.1867,100600.0
2010-06-28 12:20:00,50.1,50.17,50.07,50.14,53900.0,33.1934,33.2397,33.1735,33.2199,53900.0
2010-06-28 12:30:00,50.13,50.15,50.03,50.03,97500.0,33.2132,33.2265,33.147,33.147,97500.0
2010-06-28 12:40:00,50.03,50.09,50.0,50.09,68800.0,33.147,33.1867,33.1271,33.1867,68800.0
2010-06-28 12:50:00,50.08,50.14,50.07,50.14,57500.0,33.1801,33.2199,33.1735,33.2199,57500.0
2010-06-28 13:00:00,50.14,50.15,50.06,50.12,93800.0,33.2199,33.2265,33.1669,33.2066,93800.0
2010-06-28 13:10:00,50.12,50.12,50.03,50.09,72000.0,33.2066,33.2066,33.147,33.1867,72000.0
2010-06-28 13:20:00,50.08,50.14,50.08,50.1,105800.0,33.1801,33.2199,33.1801,33.1934,105800.0
2010-06-28 13:30:00,50.09,50.12,50.03,50.11,83900.0,33.1867,33.2066,33.147,33.2,83900.0
2010-06-28 13:40:00,50.11,50.14,50.08,50.13,84700.0,33.2,33.2199,33.1801,33.2132,84700.0
2010-06-28 13:50:00,50.12,50.15,50.11,50.13,131300.0,33.2066,33.2265,33.2,33.2132,131300.0
2010-06-28 14:00:00,50.13,50.13,50.06,50.09,82400.0,33.2132,33.2132,33.1669,33.1867,82400.0
2010-06-28 14:10:00,50.09,50.14,50.08,50.08,75400.0,33.1867,33.2199,33.1801,33.1801,75400.0
2010-06-28 14:20:00,50.08,50.14,50.08,50.08,98900.0,33.1801,33.2199,33.1801,33.1801,98900.0
2010-06-28 14:30:00,50.07,50.14,50.02,50.1,170700.0,33.1735,33.2199,33.1404,33.1934,170700.0
2010-06-28 14:40:00,50.1,50.17,50.1,50.15,110800.0,33.1934,33.2397,33.1934,33.2265,110800.0
2010-06-28 14:50:00,50.15,50.16,50.09,50.13,96500.0,33.2265,33.2331,33.1867,33.2132,96500.0
2010-06-28 15:00:00,50.14,50.16,50.09,50.1,140100.0,33.2199,33.2331,33.1867,33.1934,140100.0
2010-06-28 15:10:00,50.11,50.14,50.0,50.05,179000.0,33.2,33.2199,33.1271,33.1602,179000.0
2010-06-28 15:20:00,50.04,50.06,49.96,49.96,253400.0,33.1536,33.1669,33.1006,33.1006,253400.0
2010-06-28 15:30:00,49.95,50.02,49.91,50.0,292300.0,33.094,33.1404,33.0675,33.1271,292300.0
2010-06-28 15:40:00,50.0,50.09,49.99,50.05,307900.0,33.1271,33.1867,33.1205,33.1602,307900.0
2010-06-28 15:50:00,50.04,50.05,49.88,49.89,670100.0,33.1536,33.1602,33.0476,33.0542,670100.0
2010-06-29 09:30:00,49.33,49.51,49.03,49.1,348000.0,32.6832,32.8025,32.4844,32.5308,348000.0
2010-06-29 09:40:00,49.1,49.13,48.75,48.8,239000.0,32.5308,32.5507,32.2989,32.3321,239000.0
2010-06-29 09:50:00,48.81,48.87,48.69,48.76,183500.0,32.3387,32.3784,32.2592,32.3056,183500.0
2010-06-29 10:00:00,48.77,48.77,48.23,48.57,552700.0,32.3122,32.3122,31.9544,32.1797,552700.0
2010-06-29 10:10:00,48.57,48.64,48.43,48.5,181600.0,32.1797,32.2261,32.0869,32.1333,181600.0
2010-06-29 10:20:00,48.49,48.5,48.28,48.28,255900.0,32.1267,32.1333,31.9875,31.9875,255900.0
2010-06-29 10:30:00,48.28,48.74,48.27,48.74,291900.0,31.9875,32.2923,31.9809,32.2923,291900.0
2010-06-29 10:40:00,48.75,48.84,48.65,48.83,243600.0,32.2989,32.3586,32.2327,32.3519,243600.0
2010-06-29 10:50:00,48.83,48.85,48.7,48.77,253700.0,32.3519,32.3652,32.2658,32.3122,253700.0
2010-06-29 11:00:00,48.78,48.78,48.52,48.71,251600.0,32.3188,32.3188,32.1465,32.2724,251600.0
2010-06-29 11:10:00,48.72,49.0,48.71,48.97,203600.0,32.2791,32.4646,32.2724,32.4447,203600.0
2010-06-29 11:20:00,48.98,49.1,48.93,48.96,160400.0,32.4513,32.5308,32.4182,32.4381,160400.0
2010-06-29 11:30:00,48.97,49.01,48.83,48.94,138300.0,32.4447,32.4712,32.3519,32.4248,138300.0
2010-06-29 11:40:00,48.94,49.11,48.89,49.1,151200.0,32.4248,32.5374,32.3917,32.5308,151200.0
2010-06-29 11:50:00,49.1,49.18,49.04,49.08,137300.0,32.5308,32.5838,32.4911,32.5176,137300.0
2010-06-29 12:00:00,49.08,49.1,48.95,49.03,194200.0,32.5176,32.5308,32.4314,32.4844,194200.0
2010-06-29 12:10:00,49.02,49.14,49.0,49.1,114900.0,32.4778,32.5573,32.4646,32.5308,114900.0
2010-06-29 12:20:00,49.09,49.27,49.09,49.18,113500.0,32.5242,32.6435,32.5242,32.5838,113500.0
2010-06-29 12:30:00,49.18,49.18,48.99,49.01,112800.0,32.5838,32.5838,32.4579,32.4712,112800.0
2010-06-29 12:40:00,49.01,49.14,48.98,49.12,101300.0,32.4712,32.5573,32.4513,32.5441,101300.0
2010-06-29 12:50:00,49.13,49.18,49.06,49.1,127800.0,32.5507,32.5838,32.5043,32.5308,127800.0
2010-06-29 13:00:00,49.1,49.18,49.07,49.13,144200.0,32.5308,32.5838,32.5109,32.5507,144200.0
2010-06-29 13:10:00,49.13,49.14,48.98,49.07,123400.0,32.5507,32.5573,32.4513,32.5109,123400.0
2010-06-29 13:20:00,49.07,49.11,48.95,49.0,281700.0,32.5109,32.5374,32.4314,32.4646,281700.0
2010-06-29 13:30:00,49.0,49.03,48.84,48.89,305700.0,32.4646,32.4844,32.3586,32.3917,305700.0
2010-06-29 13:40:00,48.89,49.08,48.86,49.05,183700.0,32.3917,32.5176,32.3718,32.4977,183700.0
2010-06-29 13:50:00,49.06,49.06,48.91,48.94,231200.0,32.5043,32.5043,32.4049,32.4248,231200.0
2010-06-29 14:00:00,48.94,49.1,48.89,49.09,253800.0,32.4248,32.5308,32.3917,32.5242,253800.0
2010-06-29 14:10:00,49.09,49.19,49.03,49.05,194700.0,32.5242,32.5905,32.4844,32.4977,194700.0
2010-06-29 14:20:00,49.05,49.15,49.03,49.07,158000.0,32.4977,32.564,32.4844,32.5109,158000.0
2010-06-29 14:30:00,49.06,49.11,48.95,49.06,169400.0,32.5043,32.5374,32.4314,32.5043,169400.0
2010-06-29 14:40:00,49.06,49.13,49.05,49.12,158900.0,32.5043,32.5507,32.4977,32.5441,158900.0
2010-06-29 14:50:00,49.11,49.21,49.03,49.05,257100.0,32.5374,32.6037,32.4844,32.4977,257100.0
2010-06-29 15:00:00,49.06,49.21,49.02,49.12,221300.0,32.5043,32.6037,32.4778,32.5441,221300.0
2010-06-29 15:10:00,49.12,49.14,49.0,49.0,217500.0,32.5441,32.5573,32.4646,32.4646,217500.0
2010-06-29 15:20:00,49.0,49.0,48.8,48.93,483400.0,32.4646,32.4646,32.3321,32.4182,483400.0
2010-06-29 15:30:00,48.92,49.09,48.88,49.04,475100.0,32.4116,32.5242,32.3851,32.4911,475100.0
2010-06-29 15:40:00,49.04,49.1,48.73,48.77,497800.0,32.4911,32.5308,32.2857,32.3122,497800.0
2010-06-29 15:50:00,48.77,49.16,48.74,49.03,824500.0,32.3122,32.5706,32.2923,32.4844,824500.0
2010-06-30 09:30:00,49.04,49.53,48.84,49.51,241600.0,32.4911,32.8157,32.3586,32.8025,241600.0
2010-06-30 09:40:00,49.52,49.91,49.45,49.81,437300.0,32.8091,33.0675,32.7627,33.0012,437300.0
2010-06-30 09:50:00,49.81,49.98,49.66,49.69,285300.0,33.0012,33.1139,32.9018,32.9217,285300.0
2010-06-30 10:00:00,49.7,49.92,49.61,49.92,316100.0,32.9283,33.0741,32.8687,33.0741,316100.0
2010-06-30 10:10:00,49.92,50.05,49.9,49.99,268600.0,33.0741,33.1602,33.0609,33.1205,268600.0
2010-06-30 10:20:00,50.0,50.08,49.91,49.94,301000.0,33.1271,33.1801,33.0675,33.0874,301000.0
2010-06-30 10:30:00,49.93,50.05,49.91,50.0,188200.0,33.0807,33.1602,33.0675,33.1271,188200.0
2010-06-30 10:40:00,50.0,50.02,49.88,49.92,236100.0,33.1271,33.1404,33.0476,33.0741,236100.0
2010-06-30 10:50:00,49.92,49.92,49.72,49.73,162800.0,33.0741,33.0741,32.9416,32.9482,162800.0
2010-06-30 11:00:00,49.73,49.8,49.67,49.7,284200.0,32.9482,32.9946,32.9085,32.9283,284200.0
2010-06-30 11:10:00,49.7,49.98,49.7,49.96,237100.0,32.9283,33.1139,32.9283,33.1006,237100.0
2010-06-30 11:20:00,49.96,49.97,49.79,49.81,224100.0,33.1006,33.1072,32.988,33.0012,224100.0
2010-06-30 11:30:00,49.81,49.99,49.81,49.89,154100.0,33.0012,33.1205,33.0012,33.0542,154100.0
2010-06-30 11:40:00,49.89,49.96,49.87,49.91,163600.0,33.0542,33.1006,33.041,33.0675,163600.0
2010-06-30 11:50:00,49.9,49.93,49.85,49.85,144500.0,33.0609,33.0807,33.0277,33.0277,144500.0
2010-06-30 12:00:00,49.86,49.95,49.83,49.93,114400.0,33.0344,33.094,33.0145,33.0807,114400.0
2010-06-30 12:10:00,49.94,49.94,49.84,49.9,83300.0,33.0874,33.0874,33.0211,33.0609,83300.0
2010-06-30 12:20:00,49.9,49.9,49.77,49.78,295200.0,33.0609,33.0609,32.9747,32.9814,295200.0
2010-06-30 12:30:00,49.78,49.8,49.73,49.75,130400.0,32.9814,32.9946,32.9482,32.9615,130400.0
2010-06-30 12:40:00,49.76,49.8,49.64,49.67,102500.0,32.9681,32.9946,32.8886,32.9085,102500.0
2010-06-30 12:50:00,49.66,49.75,49.66,49.73,62200.0,32.9018,32.9615,32.9018,32.9482,62200.0
2010-06-30 13:00:00,49.72,49.76,49.63,49.63,112500.0,32.9416,32.9681,32.882,32.882,112500.0
2010-06-30 13:10:00,49.63,49.7,49.63,49.69,113700.0,32.882,32.9283,32.882,32.9217,113700.0
2010-06-30 13:20:00,49.69,49.71,49.64,49.65,126800.0,32.9217,32.935,32.8886,32.8952,126800.0
2010-06-30 13:30:00,49.65,49.67,49.57,49.59,100100.0,32.8952,32.9085,32.8422,32.8555,100100.0
2010-06-30 13:40:00,49.59,49.69,49.58,49.61,83500.0,32.8555,32.9217,32.8488,32.8687,83500.0
2010-06-30 13:50:00,49.61,49.7,49.61,49.66,129300.0,32.8687,32.9283,32.8687,32.9018,129300.0
2010-06-30 14:00:00,49.65,49.71,49.59,49.65,158200.0,32.8952,32.935,32.8555,32.8952,158200.0
2010-06-30 14:10:00,49.66,49.68,49.6,49.66,111600.0,32.9018,32.9151,32.8621,32.9018,111600.0
2010-06-30 14:20:00,49.66,49.68,49.58,49.59,265000.0,32.9018,32.9151,32.8488,32.8555,265000.0
2010-06-30 14:30:00,49.59,49.69,49.58,49.64,164200.0,32.8555,32.9217,32.8488,32.8886,164200.0
2010-06-30 14:40:00,49.64,49.66,49.6,49.64,194300.0,32.8886,32.9018,32.8621,32.8886,194300.0
2010-06-30 14:50:00,49.64,49.69,49.62,49.64,146400.0,32.8886,32.9217,32.8753,32.8886,146400.0
2010-06-30 15:00:00,49.62,49.69,49.62,49.63,172700.0,32.8753,32.9217,32.8753,32.882,172700.0
2010-06-30 15:10:00,49.63,49.65,49.53,49.55,227100.0,32.882,32.8952,32.8157,32.829,227100.0
2010-06-30 15:20:00,49.54,49.65,49.52,49.52,287500.0,32.8223,32.8952,32.8091,32.8091,287500.0
2010-06-30 15:30:00,49.51,49.54,49.29,49.31,798000.0,32.8025,32.8223,32.6567,32.67,798000.0
2010-06-30 15:40:00,49.31,49.36,49.03,49.27,768300.0,32.67,32.7031,32.4844,32.6435,768300.0
2010-06-30 15:50:00,49.26,49.33,49.09,49.13,564700.0,32.6368,32.6832,32.5242,32.5507,564700.0
2010-07-01 09:30:00,49.01,49.3,48.65,49.2,379500.0,32.4712,32.6633,32.2327,32.5971,379500.0
2010-07-01 09:40:00,49.2,49.22,48.89,48.89,322100.0,32.5971,32.6103,32.3917,32.3917,322100.0
2010-07-01 09:50:00,48.9,48.98,48.65,48.67,262500.0,32.3983,32.4513,32.2327,32.2459,262500.0
2010-07-01 10:00:00,48.65,48.85,48.3,48.79,438900.0,32.2327,32.3652,32.0008,32.3254,438900.0
2010-07-01 10:10:00,48.8,48.87,48.45,48.55,278200.0,32.3321,32.3784,32.1002,32.1664,278200.0
2010-07-01 10:20:00,48.54,48.8,48.52,48.67,210800.0,32.1598,32.3321,32.1465,32.2459,210800.0
2010-07-01 10:30:00,48.68,48.71,48.5,48.5,195400.0,32.2526,32.2724,32.1333,32.1333,195400.0
2010-07-01 10:40:00,48.51,48.76,48.41,48.71,241000.0,32.1399,32.3056,32.0737,32.2724,241000.0
2010-07-01 10:50:00,48.71,48.71,48.56,48.65,174300.0,32.2724,32.2724,32.1731,32.2327,174300.0
2010-07-01 11:00:00,48.65,48.72,48.53,48.64,261100.0,32.2327,32.2791,32.1532,32.2261,261100.0
2010-07-01 11:10:00,48.65,48.77,48.59,48.75,244600.0,32.2327,32.3122,32.1929,32.2989,244600.0
2010-07-01 11:20:00,48.76,49.12,48.63,49.08,457100.0,32.3056,32.5441,32.2194,32.5176,457100.0
2010-07-01 11:30:00,49.07,49.48,49.04,49.47,404600.0,32.5109,32.7826,32.4911,32.776,404600.0
2010-07-01 11:40:00,49.46,49.75,49.43,49.6,472100.0,32.7693,32.9615,32.7495,32.8621,472100.0
2010-07-01 11:50:00,49.6,49.67,49.3,49.4,196300.0,32.8621,32.9085,32.6633,32.7296,196300.0
2010-07-01 12:00:00,49.4,49.4,49.05,49.06,258500.0,32.7296,32.7296,32.4977,32.5043,258500.0
2010-07-01 12:10:00,49.05,49.24,49.04,49.2,180200.0,32.4977,32.6236,32.4911,32.5971,180200.0
2010-07-01 12:20:00,49.21,49.26,49.1,49.24,117900.0,32.6037,32.6368,32.5308,32.6236,117900.0
2010-07-01 12:30:00,49.25,49.54,49.19,49.49,191900.0,32.6302,32.8223,32.5905,32.7892,191900.0
2010-07-01 12:40:00,49.51,49.8,49.51,49.63,281900.0,32.8025,32.9946,32.8025,32.882,281900.0
2010-07-01 12:50:00,49.64,49.72,49.5,49.51,164900.0,32.8886,32.9416,32.7958,32.8025,164900.0
2010-07-01 13:00:00,49.51,49.56,49.4,49.55,134600.0,32.8025,32.8356,32.7296,32.829,134600.0
2010-07-01 13:10:00,49.54,49.66,49.46,49.66,118300.0,32.8223,32.9018,32.7693,32.9018,118300.0
2010-07-01 13:20:00,49.66,49.71,49.54,49.55,155300.0,32.9018,32.935,32.8223,32.829,155300.0
2010-07-01 13:30:00,49.56,49.71,49.56,49.7,179600.0,32.8356,32.935,32.8356,32.9283,179600.0
2010-07-01 13:40:00,49.7,49.7,49.44,49.53,164400.0,32.9283,32.9283,32.7561,32.8157,164400.0
2010-07-01 13:50:00,49.53,49.73,49.52,49.65,184500.0,32.8157,32.9482,32.8091,32.8952,184500.0
2010-07-01 14:00:00,49.66,49.72,49.58,49.6,170100.0,32.9018,32.9416,32.8488,32.8621,170100.0
2010-07-01 14:10:00,49.6,49.84,49.59,49.78,207700.0,32.8621,33.0211,32.8555,32.9814,207700.0
2010-07-01 14:20:00,49.79,49.79,49.67,49.73,202900.0,32.988,32.988,32.9085,32.9482,202900.0
2010-07-01 14:30:00,49.74,49.75,49.63,49.68,191300.0,32.9549,32.9615,32.882,32.9151,191300.0
2010-07-01 14:40:00,49.68,49.69,49.5,49.52,332500.0,32.9151,32.9217,32.7958,32.8091,332500.0
2010-07-01 14:50:00,49.52,49.64,49.44,49.63,233600.0,32.8091,32.8886,32.7561,32.882,233600.0
2010-07-01 15:00:00,49.63,49.71,49.57,49.64,342800.0,32.882,32.935,32.8422,32.8886,342800.0
2010-07-01 15:10:00,49.65,49.65,49.54,49.59,191600.0,32.8952,32.8952,32.8223,32.8555,191600.0
2010-07-01 15:20:00,49.59,49.67,49.47,49.63,220300.0,32.8555,32.9085,32.776,32.882,220300.0
2010-07-01 15:30:00,49.64,49.74,49.58,49.65,442000.0,32.8886,32.9549,32.8488,32.8952,442000.0
2010-07-01 15:40:00,49.65,49.7,49.49,49.51,489900.0,32.8952,32.9283,32.7892,32.8025,489900.0
2010-07-01 15:50:00,49.51,49.71,49.43,49.63,556000.0,32.8025,32.935,32.7495,32.882,556000.0
2010-07-02 09:30:00,49.67,49.89,49.6,49.62,186200.0,32.9085,33.0542,32.8621,32.8753,186200.0
2010-07-02 09:40:00,49.63,49.88,49.63,49.78,149500.0,32.882,33.0476,32.882,32.9814,149500.0
2010-07-02 09:50:00,49.76,49.76,49.57,49.66,118700.0,32.9681,32.9681,32.8422,32.9018,118700.0
2010-07-02 10:00:00,49.65,49.84,49.58,49.82,196900.0,32.8952,33.0211,32.8488,33.0079,196900.0
2010-07-02 10:10:00,49.82,49.88,49.78,49.83,146800.0,33.0079,33.0476,32.9814,33.0145,146800.0
2010-07-02 10:20:00,49.84,49.96,49.78,49.95,207200.0,33.0211,33.1006,32.9814,33.094,207200.0
2010-07-02 10:30:00,49.94,49.94,49.82,49.86,125600.0,33.0874,33.0874,33.0079,33.0344,125600.0
2010-07-02 10:40:00,49.86,49.95,49.85,49.93,126200.0,33.0344,33.094,33.0277,33.0807,126200.0
2010-07-02 10:50:00,49.94,49.94,49.7,49.74,132200.0,33.0874,33.0874,32.9283,32.9549,132200.0
2010-07-02 11:00:00,49.74,49.76,49.65,49.72,158100.0,32.9549,32.9681,32.8952,32.9416,158100.0
2010-07-02 11:10:00,49.73,49.75,49.6,49.6,124900.0,32.9482,32.9615,32.8621,32.8621,124900.0
2010-07-02 11:20:00,49.61,49.62,49.5,49.52,188500.0,32.8687,32.8753,32.7958,32.8091,188500.0
2010-07-02 11:30:00,49.52,49.54,49.27,49.27,167300.0,32.8091,32.8223,32.6435,32.6435,167300.0
2010-07-02 11:40:00,49.27,49.33,49.2,49.3,214700.0,32.6435,32.6832,32.5971,32.6633,214700.0
2010-07-02 11:50:00,49.3,49.48,49.3,49.39,84200.0,32.6633,32.7826,32.6633,32.723,84200.0
2010-07-02 12:00:00,49.4,49.6,49.38,49.6,53500.0,32.7296,32.8621,32.7163,32.8621,53500.0
2010-07-02 12:10:00,49.6,49.63,49.43,49.47,73200.0,32.8621,32.882,32.7495,32.776,73200.0
2010-07-02 12:20:00,49.47,49.51,49.4,49.49,74100.0,32.776,32.8025,32.7296,32.7892,74100.0
2010-07-02 12:30:00,49.5,49.52,49.4,49.43,58500.0,32.7958,32.8091,32.7296,32.7495,58500.0
2010-07-02 12:40:00,49.44,49.47,49.36,49.43,80300.0,32.7561,32.776,32.7031,32.7495,80300.0
2010-07-02 12:50:00,49.43,49.46,49.33,49.38,54200.0,32.7495,32.7693,32.6832,32.7163,54200.0
2010-07-02 13:00:00,49.38,49.41,49.23,49.41,180000.0,32.7163,32.7362,32.617,32.7362,180000.0
2010-07-02 13:10:00,49.41,49.5,49.38,49.49,111600.0,32.7362,32.7958,32.7163,32.7892,111600.0
2010-07-02 13:20:00,49.49,49.52,49.33,49.34,149800.0,32.7892,32.8091,32.6832,32.6898,149800.0
2010-07-02 13:30:00,49.34,49.4,49.3,49.38,177500.0,32.6898,32.7296,32.6633,32.7163,177500.0
2010-07-02 13:40:00,49.39,49.51,49.36,49.51,92100.0,32.723,32.8025,32.7031,32.8025,92100.0
2010-07-02 13:50:00,49.52,49.52,49.45,49.5,56000.0,32.8091,32.8091,32.7627,32.7958,56000.0
2010-07-02 14:00:00,49.5,49.56,49.48,49.53,69100.0,32.7958,32.8356,32.7826,32.8157,69100.0
2010-07-02 14:10:00,49.53,49.54,49.46,49.53,102800.0,32.8157,32.8223,32.7693,32.8157,102800.0
2010-07-02 14:20:00,49.53,49.54,49.44,49.47,72100.0,32.8157,32.8223,32.7561,32.776,72100.0
2010-07-02 14:30:00,49.47,49.5,49.4,49.5,80500.0,32.776,32.7958,32.7296,32.7958,80500.0
2010-07-02 14:40:00,49.49,49.52,49.47,49.51,162200.0,32.7892,32.8091,32.776,32.8025,162200.0
2010-07-02 14:50:00,49.5,49.58,49.45,49.56,92300.0,32.7958,32.8488,32.7627,32.8356,92300.0
2010-07-02 15:00:00,49.55,49.67,49.48,49.65,149200.0,32.829,32.9085,32.7826,32.8952,149200.0
2010-07-02 15:10:00,49.65,49.66,49.57,49.61,78100.0,32.8952,32.9018,32.8422,32.8687,78100.0
2010-07-02 15:20:00,49.61,49.74,49.6,49.7,105700.0,32.8687,32.9549,32.8621,32.9283,105700.0
2010-07-02 15:30:00,49.7,49.81,49.62,49.8,175500.0,32.9283,33.0012,32.8753,32.9946,175500.0
2010-07-02 15:40:00,49.8,49.82,49.68,49.74,183900.0,32.9946,33.0079,32.9151,32.9549,183900.0
2010-07-02 15:50:00,49.73,49.78,49.47,49.47,463400.0,32.9482,32.9814,32.776,32.776,463400.0
2010-07-06 09:30:00,50.0,50.27,49.74,50.19,284300.0,33.1271,33.306,32.9549,33.253,284300.0
2010-07-06 09:40:00,50.19,50.2,50.0,50.14,128400.0,33.253,33.2596,33.1271,33.2199,128400.0
2010-07-06 09:50:00,50.14,50.3,50.12,50.13,81900.0,33.2199,33.3259,33.2066,33.2132,81900.0
2010-07-06 10:00:00,50.14,50.29,49.99,50.19,188300.0,33.2199,33.3192,33.1205,33.253,188300.0
2010-07-06 10:10:00,50.2,50.36,50.17,50.34,95600.0,33.2596,33.3656,33.2397,33.3524,95600.0
2010-07-06 10:20:00,50.33,50.33,50.12,50.12,111300.0,33.3458,33.3458,33.2066,33.2066,111300.0
2010-07-06 10:30:00,50.11,50.21,50.04,50.16,119600.0,33.2,33.2662,33.1536,33.2331,119600.0
2010-07-06 10:40:00,50.14,50.17,49.78,49.83,139800.0,33.2199,33.2397,32.9814,33.0145,139800.0
2010-07-06 10:50:00,49.83,49.88,49.66,49.66,173600.0,33.0145,33.0476,32.9018,32.9018,173600.0
2010-07-06 11:00:00,49.67,49.79,49.61,49.66,139700.0,32.9085,32.988,32.8687,32.9018,139700.0
2010-07-06 11:10:00,49.66,49.71,49.59,49.65,82100.0,32.9018,32.935,32.8555,32.8952,82100.0
2010-07-06 11:20:00,49.66,49.8,49.65,49.75,108500.0,32.9018,32.9946,32.8952,32.9615,108500.0
2010-07-06 11:30:00,49.75,49.97,49.73,49.95,123800.0,32.9615,33.1072,32.9482,33.094,123800.0
2010-07-06 11:40:00,49.94,50.01,49.89,49.95,99600.0,33.0874,33.1337,33.0542,33.094,99600.0
2010-07-06 11:50:00,49.96,50.01,49.87,49.99,145000.0,33.1006,33.1337,33.041,33.1205,145000.0
2010-07-06 12:00:00,49.99,50.07,49.96,50.04,60800.0,33.1205,33.1735,33.1006,33.1536,60800.0
2010-07-06 12:10:00,50.05,50.05,49.82,49.88,156600.0,33.1602,33.1602,33.0079,33.0476,156600.0
2010-07-06 12:20:00,49.88,49.9,49.7,49.77,328400.0,33.0476,33.0609,32.9283,32.9747,328400.0
2010-07-06 12:30:00,49.77,49.88,49.72,49.83,129200.0,32.9747,33.0476,32.9416,33.0145,129200.0
2010-07-06 12:40:00,49.83,49.84,49.72,49.75,175500.0,33.0145,33.0211,32.9416,32.9615,175500.0
2010-07-06 12:50:00,49.75,49.76,49.67,49.7,209600.0,32.9615,32.9681,32.9085,32.9283,209600.0
2010-07-06 13:00:00,49.7,49.82,49.69,49.78,145700.0,32.9283,33.0079,32.9217,32.9814,145700.0
2010-07-06 13:10:00,49.79,49.82,49.59,49.7,191600.0,32.988,33.0079,32.8555,32.9283,191600.0
2010-07-06 13:20:00,49.7,49.9,49.66,49.9,230300.0,32.9283,33.0609,32.9018,33.0609,230300.0
2010-07-06 13:30:00,49.9,49.9,49.73,49.73,169100.0,33.0609,33.0609,32.9482,32.9482,169100.0
2010-07-06 13:40:00,49.74,49.79,49.64,49.73,300100.0,32.9549,32.988,32.8886,32.9482,300100.0
2010-07-06 13:50:00,49.73,49.76,49.65,49.65,198500.0,32.9482,32.9681,32.8952,32.8952,198500.0
2010-07-06 14:00:00,49.66,49.71,49.6,49.62,188400.0,32.9018,32.935,32.8621,32.8753,188400.0
2010-07-06 14:10:00,49.62,49.66,49.53,49.59,307800.0,32.8753,32.9018,32.8157,32.8555,307800.0
2010-07-06 14:20:00,49.6,49.78,49.56,49.73,152900.0,32.8621,32.9814,32.8356,32.9482,152900.0
2010-07-06 14:30:00,49.71,49.77,49.66,49.72,211600.0,32.935,32.9747,32.9018,32.9416,211600.0
2010-07-06 14:40:00,49.73,49.74,49.68,49.72,191300.0,32.9482,32.9549,32.9151,32.9416,191300.0
2010-07-06 14:50:00,49.71,49.77,49.63,49.65,279600.0,32.935,32.9747,32.882,32.8952,279600.0
2010-07-06 15:00:00,49.65,49.71,49.6,49.68,284300.0,32.8952,32.935,32.8621,32.9151,284300.0
2010-07-06 15:10:00,49.68,49.71,49.55,49.59,412100.0,32.9151,32.935,32.829,32.8555,412100.0
2010-07-06 15:20:00,49.58,49.68,49.47,49.63,321800.0,32.8488,32.9151,32.776,32.882,321800.0
2010-07-06 15:30:00,49.62,49.72,49.58,49.64,358300.0,32.8753,32.9416,32.8488,32.8886,358300.0
2010-07-06 15:40:00,49.64,49.95,49.63,49.79,515900.0,32.8886,33.094,32.882,32.988,515900.0
2010-07-06 15:50:00,49.79,49.93,49.69,49.93,564800.0,32.988,33.0807,32.9217,33.0807,564800.0
2010-07-07 09:30:00,49.93,49.93,49.5,49.92,195100.0,33.0807,33.0807,32.7958,33.0741,195100.0
2010-07-07 09:40:00,49.9,50.06,49.85,49.87,158500.0,33.0609,33.1669,33.0277,33.041,158500.0
2010-07-07 09:50:00,49.86,50.02,49.81,49.98,335700.0,33.0344,33.1404,33.0012,33.1139,335700.0
2010-07-07 10:00:00,49.99,50.28,49.96,50.1,206300.0,33.1205,33.3126,33.1006,33.1934,206300.0
2010-07-07 10:10:00,50.11,50.34,50.04,50.04,230800.0,33.2,33.3524,33.1536,33.1536,230800.0
2010-07-07 10:20:00,50.04,50.06,49.56,49.59,323600.0,33.1536,33.1669,32.8356,32.8555,323600.0
2010-07-07 10:30:00,49.59,50.05,49.59,49.95,263800.0,32.8555,33.1602,32.8555,33.094,263800.0
2010-07-07 10:40:00,49.94,50.2,49.83,50.18,243500.0,33.0874,33.2596,33.0145,33.2464,243500.0
2010-07-07 10:50:00,50.16,50.18,50.05,50.06,197300.0,33.2331,33.2464,33.1602,33.1669,197300.0
2010-07-07 11:00:00,50.06,50.1,49.99,50.05,115400.0,33.1669,33.1934,33.1205,33.1602,115400.0
2010-07-07 11:10:00,50.05,50.06,49.85,49.86,163400.0,33.1602,33.1669,33.0277,33.0344,163400.0
2010-07-07 11:20:00,49.85,50.02,49.85,49.92,186600.0,33.0277,33.1404,33.0277,33.0741,186600.0
2010-07-07 11:30:00,49.92,50.0,49.86,49.93,74900.0,33.0741,33.1271,33.0344,33.0807,74900.0
2010-07-07 11:40:00,49.93,49.93,49.78,49.82,111800.0,33.0807,33.0807,32.9814,33.0079,111800.0
2010-07-07 11:50:00,49.81,49.86,49.79,49.82,117400.0,33.0012,33.0344,32.988,33.0079,117400.0
2010-07-07 12:00:00,49.82,49.85,49.68,49.76,264500.0,33.0079,33.0277,32.9151,32.9681,264500.0
2010-07-07 12:10:00,49.75,49.83,49.75,49.75,90200.0,32.9615,33.0145,32.9615,32.9615,90200.0
2010-07-07 12:20:00,49.75,49.82,49.75,49.82,211900.0,32.9615,33.0079,32.9615,33.0079,211900.0
2010-07-07 12:30:00,49.83,49.9,49.71,49.73,146200.0,33.0145,33.0609,32.935,32.9482,146200.0
2010-07-07 12:40:00,49.73,49.83,49.72,49.83,114500.0,32.9482,33.0145,32.9416,33.0145,114500.0
2010-07-07 12:50:00,49.82,49.87,49.75,49.81,93200.0,33.0079,33.041,32.9615,33.0012,93200.0
2010-07-07 13:00:00,49.81,49.85,49.77,49.8,177300.0,33.0012,33.0277,32.9747,32.9946,177300.0
2010-07-07 13:10:00,49.8,50.01,49.8,49.97,153300.0,32.9946,33.1337,32.9946,33.1072,153300.0
2010-07-07 13:20:00,49.97,50.05,49.94,50.01,68000.0,33.1072,33.1602,33.0874,33.1337,68000.0
2010-07-07 13:30:00,50.02,50.02,49.93,49.99,136000.0,33.1404,33.1404,33.0807,33.1205,136000.0
2010-07-07 13:40:00,49.99,50.02,49.95,50.0,98700.0,33.1205,33.1404,33.094,33.1271,98700.0
2010-07-07 13:50:00,50.0,50.03,49.94,49.95,168800.0,33.1271,33.147,33.0874,33.094,168800.0
2010-07-07 14:00:00,49.96,50.09,49.93,49.94,169300.0,33.1006,33.1867,33.0807,33.0874,169300.0
2010-07-07 14:10:00,49.94,50.02,49.92,50.0,104900.0,33.0874,33.1404,33.0741,33.1271,104900.0
2010-07-07 14:20:00,49.99,49.99,49.87,49.92,64700.0,33.1205,33.1205,33.041,33.0741,64700.0
2010-07-07 14:30:00,49.91,49.94,49.8,49.8,65000.0,33.0675,33.0874,32.9946,32.9946,65000.0
2010-07-07 14:40:00,49.81,49.92,49.78,49.88,101500.0,33.0012,33.0741,32.9814,33.0476,101500.0
2010-07-07 14:50:00,49.88,49.97,49.86,49.96,142200.0,33.0476,33.1072,33.0344,33.1006,142200.0
2010-07-07 15:00:00,49.96,50.01,49.93,49.99,163600.0,33.1006,33.1337,33.0807,33.1205,163600.0
2010-07-07 15:10:00,50.0,50.11,49.99,50.07,155400.0,33.1271,33.2,33.1205,33.1735,155400.0
2010-07-07 15:20:00,50.07,50.26,50.06,50.24,214300.0,33.1735,33.2994,33.1669,33.2861,214300.0
2010-07-07 15:30:00,50.25,50.33,50.22,50.27,247500.0,33.2927,33.3458,33.2729,33.306,247500.0
2010-07-07 15:40:00,50.28,50.43,50.21,50.38,365100.0,33.3126,33.412,33.2662,33.3789,365100.0
2010-07-07 15:50:00,50.37,50.48,50.35,50.47,702700.0,33.3723,33.4451,33.359,33.4385,702700.0
2010-07-08 09:30:00,51.36,51.36,50.31,50.54,609000.0,34.0282,34.0282,33.3325,33.4849,609000.0
2010-07-08 09:40:00,50.54,50.55,49.72,49.78,743700.0,33.4849,33.4915,32.9416,32.9814,743700.0
2010-07-08 09:50:00,49.78,49.85,49.45,49.46,522600.0,32.9814,33.0277,32.7627,32.7693,522600.0
2010-07-08 10:00:00,49.45,49.74,49.45,49.72,375400.0,32.7627,32.9549,32.7627,32.9416,375400.0
2010-07-08 10:10:00,49.71,49.96,49.7,49.92,280800.0,32.935,33.1006,32.9283,33.0741,280800.0
2010-07-08 10:20:00,49.92,50.08,49.87,50.01,255000.0,33.0741,33.1801,33.041,33.1337,255000.0
2010-07-08 10:30:00,50.0,50.04,49.73,49.85,195300.0,33.1271,33.1536,32.9482,33.0277,195300.0
2010-07-08 10:40:00,49.84,49.85,49.67,49.82,196800.0,33.0211,33.0277,32.9085,33.0079,196800.0
2010-07-08 10:50:00,49.82,49.84,49.64,49.68,236000.0,33.0079,33.0211,32.8886,32.9151,236000.0
2010-07-08 11:00:00,49.68,49.71,49.49,49.7,177400.0,32.9151,32.935,32.7892,32.9283,177400.0
2010-07-08 11:10:00,49.71,49.74,49.61,49.72,116400.0,32.935,32.9549,32.8687,32.9416,116400.0
2010-07-08 11:20:00,49.72,49.72,49.57,49.59,169700.0,32.9416,32.9416,32.8422,32.8555,169700.0
2010-07-08 11:30:00,49.59,49.71,49.55,49.59,119600.0,32.8555,32.935,32.829,32.8555,119600.0
2010-07-08 11:40:00,49.58,49.65,49.55,49.64,133500.0,32.8488,32.8952,32.829,32.8886,133500.0
2010-07-08 11:50:00,49.64,49.66,49.57,49.59,92800.0,32.8886,32.9018,32.8422,32.8555,92800.0
2010-07-08 12:00:00,49.59,49.68,49.56,49.65,121000.0,32.8555,32.9151,32.8356,32.8952,121000.0
2010-07-08 12:10:00,49.65,49.66,49.5,49.6,125700.0,32.8952,32.9018,32.7958,32.8621,125700.0
2010-07-08 12:20:00,49.6,49.63,49.54,49.54,109100.0,32.8621,32.882,32.8223,32.8223,109100.0
2010-07-08 12:30:00,49.55,49.55,49.43,49.49,89800.0,32.829,32.829,32.7495,32.7892,89800.0
2010-07-08 12:40:00,49.49,49.57,49.46,49.52,140800.0,32.7892,32.8422,32.7693,32.8091,140800.0
2010-07-08 12:50:00,49.52,49.57,49.49,49.51,121600.0,32.8091,32.8422,32.7892,32.8025,121600.0
2010-07-08 13:00:00,49.51,49.6,49.5,49.59,101200.0,32.8025,32.8621,32.7958,32.8555,101200.0
2010-07-08 13:10:00,49.6,49.75,49.6,49.7,113000.0,32.8621,32.9615,32.8621,32.9283,113000.0
2010-07-08 13:20:00,49.7,49.77,49.63,49.67,113000.0,32.9283,32.9747,32.882,32.9085,113000.0
2010-07-08 13:30:00,49.68,49.77,49.65,49.68,90800.0,32.9151,32.9747,32.8952,32.9151,90800.0
2010-07-08 13:40:00,49.68,49.76,49.66,49.76,70200.0,32.9151,32.9681,32.9018,32.9681,70200.0
2010-07-08 13:50:00,49.75,49.75,49.6,49.7,104000.0,32.9615,32.9615,32.8621,32.9283,104000.0
2010-07-08 14:00:00,49.7,49.76,49.64,49.65,208900.0,32.9283,32.9681,32.8886,32.8952,208900.0
2010-07-08 14:10:00,49.65,49.65,49.47,49.54,114400.0,32.8952,32.8952,32.776,32.8223,114400.0
2010-07-08 14:20:00,49.53,49.61,49.44,49.59,131300.0,32.8157,32.8687,32.7561,32.8555,131300.0
2010-07-08 14:30:00,49.58,49.6,49.46,49.58,136300.0,32.8488,32.8621,32.7693,32.8488,136300.0
2010-07-08 14:40:00,49.58,49.67,49.57,49.67,151600.0,32.8488,32.9085,32.8422,32.9085,151600.0
2010-07-08 14:50:00,49.66,49.74,49.64,49.71,220000.0,32.9018,32.9549,32.8886,32.935,220000.0
2010-07-08 15:00:00,49.7,49.7,49.51,49.57,232000.0,32.9283,32.9283,32.8025,32.8422,232000.0
2010-07-08 15:10:00,49.57,49.7,49.54,49.68,158300.0,32.8422,32.9283,32.8223,32.9151,158300.0
2010-07-08 15:20:00,49.68,49.71,49.64,49.7,316100.0,32.9151,32.935,32.8886,32.9283,316100.0
2010-07-08 15:30:00,49.7,49.9,49.68,49.88,483500.0,32.9283,33.0609,32.9151,33.0476,483500.0
2010-07-08 15:40:00,49.88,49.99,49.81,49.89,415100.0,33.0476,33.1205,33.0012,33.0542,415100.0
2010-07-08 15:50:00,49.9,50.03,49.84,50.03,605600.0,33.0609,33.147,33.0211,33.147,605600.0
2010-07-09 09:30:00,49.97,50.01,49.72,49.91,189500.0,33.1072,33.1337,32.9416,33.0675,189500.0
2010-07-09 09:40:00,49.9,50.01,49.71,49.71,155600.0,33.0609,33.1337,32.935,32.935,155600.0
2010-07-09 09:50:00,49.7,49.81,49.64,49.76,83800.0,32.9283,33.0012,32.8886,32.9681,83800.0
2010-07-09 10:00:00,49.76,49.92,49.69,49.72,149300.0,32.9681,33.0741,32.9217,32.9416,149300.0
2010-07-09 10:10:00,49.72,49.79,49.65,49.74,90800.0,32.9416,32.988,32.8952,32.9549,90800.0
2010-07-09 10:20:00,49.74,49.97,49.7,49.94,100000.0,32.9549,33.1072,32.9283,33.0874,100000.0
2010-07-09 10:30:00,49.95,50.02,49.88,49.94,180000.0,33.094,33.1404,33.0476,33.0874,180000.0
2010-07-09 10:40:00,49.94,50.03,49.79,49.79,193900.0,33.0874,33.147,32.988,32.988,193900.0
2010-07-09 10:50:00,49.8,49.89,49.74,49.75,175000.0,32.9946,33.0542,32.9549,32.9615,175000.0
2010-07-09 11:00:00,49.75,49.77,49.6,49.6,132600.0,32.9615,32.9747,32.8621,32.8621,132600.0
2010-07-09 11:10:00,49.6,49.62,49.4,49.48,233600.0,32.8621,32.8753,32.7296,32.7826,233600.0
2010-07-09 11:20:00,49.47,49.56,49.45,49.56,76700.0,32.776,32.8356,32.7627,32.8356,76700.0
2010-07-09 11:30:00,49.56,49.67,49.55,49.67,188400.0,32.8356,32.9085,32.829,32.9085,188400.0
2010-07-09 11:40:00,49.67,49.69,49.53,49.55,148200.0,32.9085,32.9217,32.8157,32.829,148200.0
2010-07-09 11:50:00,49.56,49.61,49.52,49.56,87200.0,32.8356,32.8687,32.8091,32.8356,87200.0
2010-07-09 12:00:00,49.56,49.64,49.55,49.58,73400.0,32.8356,32.8886,32.829,32.8488,73400.0
2010-07-09 12:10:00,49.59,49.63,49.53,49.56,79400.0,32.8555,32.882,32.8157,32.8356,79400.0
2010-07-09 12:20:00,49.56,49.64,49.54,49.62,67700.0,32.8356,32.8886,32.8223,32.8753,67700.0
2010-07-09 12:30:00,49.61,49.61,49.51,49.54,64300.0,32.8687,32.8687,32.8025,32.8223,64300.0
2010-07-09 12:40:00,49.56,49.6,49.54,49.6,45900.0,32.8356,32.8621,32.8223,32.8621,45900.0
2010-07-09 12:50:00,49.59,49.67,49.59,49.66,203100.0,32.8555,32.9085,32.8555,32.9018,203100.0
2010-07-09 13:00:00,49.65,49.84,49.65,49.72,263700.0,32.8952,33.0211,32.8952,32.9416,263700.0
2010-07-09 13:10:00,49.72,49.76,49.68,49.68,110800.0,32.9416,32.9681,32.9151,32.9151,110800.0
2010-07-09 13:20:00,49.68,49.71,49.63,49.7,25900.0,32.9151,32.935,32.882,32.9283,25900.0
2010-07-09 13:30:00,49.7,49.76,49.69,49.71,66800.0,32.9283,32.9681,32.9217,32.935,66800.0
2010-07-09 13:40:00,49.7,49.76,49.65,49.73,125000.0,32.9283,32.9681,32.8952,32.9482,125000.0
2010-07-09 13:50:00,49.73,49.78,49.7,49.72,124500.0,32.9482,32.9814,32.9283,32.9416,124500.0
2010-07-09 14:00:00,49.72,49.77,49.71,49.72,97700.0,32.9416,32.9747,32.935,32.9416,97700.0
2010-07-09 14:10:00,49.72,49.73,49.67,49.73,120000.0,32.9416,32.9482,32.9085,32.9482,120000.0
2010-07-09 14:20:00,49.72,49.79,49.71,49.72,67800.0,32.9416,32.988,32.935,32.9416,67800.0
2010-07-09 14:30:00,49.71,49.74,49.69,49.7,98900.0,32.935,32.9549,32.9217,32.9283,98900.0
2010-07-09 14:40:00,49.7,49.79,49.7,49.73,51800.0,32.9283,32.988,32.9283,32.9482,51800.0
2010-07-09 14:50:00,49.73,49.89,49.73,49.86,147000.0,32.9482,33.0542,32.9482,33.0344,147000.0
2010-07-09 15:00:00,49.86,49.87,49.79,49.79,75000.0,33.0344,33.041,32.988,32.988,75000.0
2010-07-09 15:10:00,49.8,49.84,49.76,49.79,115700.0,32.9946,33.0211,32.9681,32.988,115700.0
2010-07-09 15:20:00,49.79,49.84,49.7,49.71,87000.0,32.988,33.0211,32.9283,32.935,87000.0
2010-07-09 15:30:00,49.72,49.88,49.67,49.85,187800.0,32.9416,33.0476,32.9085,33.0277,187800.0
2010-07-09 15:40:00,49.85,49.87,49.78,49.81,177200.0,33.0277,33.041,32.9814,33.0012,177200.0
2010-07-09 15:50:00,49.82,49.89,49.8,49.89,432500.0,33.0079,33.0542,32.9946,33.0542,432500.0
2010-07-12 09:30:00,49.65,49.65,49.44,49.49,163200.0,32.8952,32.8952,32.7561,32.7892,163200.0
2010-07-12 09:40:00,49.49,49.65,49.49,49.6,142400.0,32.7892,32.8952,32.7892,32.8621,142400.0
2010-07-12 09:50:00,49.61,49.63,49.55,49.61,127700.0,32.8687,32.882,32.829,32.8687,127700.0
2010-07-12 10:00:00,49.61,49.63,49.34,49.34,212500.0,32.8687,32.882,32.6898,32.6898,212500.0
2010-07-12 10:10:00,49.34,49.43,49.3,49.34,122300.0,32.6898,32.7495,32.6633,32.6898,122300.0
2010-07-12 10:20:00,49.35,49.35,49.26,49.32,126200.0,32.6965,32.6965,32.6368,32.6766,126200.0
2010-07-12 10:30:00,49.32,49.33,49.18,49.21,158900.0,32.6766,32.6832,32.5838,32.6037,158900.0
2010-07-12 10:40:00,49.21,49.25,49.1,49.2,153300.0,32.6037,32.6302,32.5308,32.5971,153300.0
2010-07-12 10:50:00,49.2,49.31,49.18,49.31,98700.0,32.5971,32.67,32.5838,32.67,98700.0
2010-07-12 11:00:00,49.31,49.31,49.15,49.18,138100.0,32.67,32.67,32.564,32.5838,138100.0
2010-07-12 11:10:00,49.18,49.28,49.12,49.13,109400.0,32.5838,32.6501,32.5441,32.5507,109400.0
2010-07-12 11:20:00,49.12,49.13,49.04,49.06,150600.0,32.5441,32.5507,32.4911,32.5043,150600.0
2010-07-12 11:30:00,49.07,49.15,49.04,49.06,127700.0,32.5109,32.564,32.4911,32.5043,127700.0
2010-07-12 11:40:00,49.06,49.07,48.91,48.92,206300.0,32.5043,32.5109,32.4049,32.4116,206300.0
2010-07-12 11:50:00,48.92,48.99,48.87,48.88,201600.0,32.4116,32.4579,32.3784,32.3851,201600.0
2010-07-12 12:00:00,48.88,48.93,48.81,48.93,206800.0,32.3851,32.4182,32.3387,32.4182,206800.0
2010-07-12 12:10:00,48.93,48.96,48.88,48.89,103800.0,32.4182,32.4381,32.3851,32.3917,103800.0
2010-07-12 12:20:00,48.88,48.94,48.87,48.88,92400.0,32.3851,32.4248,32.3784,32.3851,92400.0
2010-07-12 12:30:00,48.88,49.04,48.84,49.04,137000.0,32.3851,32.4911,32.3586,32.4911,137000.0
2010-07-12 12:40:00,49.04,49.09,49.04,49.08,96300.0,32.4911,32.5242,32.4911,32.5176,96300.0
2010-07-12 12:50:00,49.06,49.15,48.99,48.99,85800.0,32.5043,32.564,32.4579,32.4579,85800.0
2010-07-12 13:00:00,48.99,49.11,48.96,49.1,79500.0,32.4579,32.5374,32.4381,32.5308,79500.0
2010-07-12 13:10:00,49.1,49.19,49.07,49.19,58700.0,32.5308,32.5905,32.5109,32.5905,58700.0
2010-07-12 13:20:00,49.18,49.19,49.13,49.15,47000.0,32.5838,32.5905,32.5507,32.564,47000.0
2010-07-12 13:30:00,49.15,49.19,49.14,49.16,55000.0,32.564,32.5905,32.5573,32.5706,55000.0
2010-07-12 13:40:00,49.17,49.18,49.08,49.12,71300.0,32.5772,32.5838,32.5176,32.5441,71300.0
2010-07-12 13:50:00,49.11,49.22,49.1,49.21,113000.0,32.5374,32.6103,32.5308,32.6037,113000.0
2010-07-12 14:00:00,49.21,49.27,49.18,49.2,116200.0,32.6037,32.6435,32.5838,32.5971,116200.0
2010-07-12 14:10:00,49.21,49.32,49.15,49.19,95300.0,32.6037,32.6766,32.564,32.5905,95300.0
2010-07-12 14:20:00,49.18,49.24,49.15,49.2,71600.0,32.5838,32.6236,32.564,32.5971,71600.0
2010-07-12 14:30:00,49.2,49.2,49.09,49.17,102500.0,32.5971,32.5971,32.5242,32.5772,102500.0
2010-07-12 14:40:00,49.17,49.28,49.14,49.28,118600.0,32.5772,32.6501,32.5573,32.6501,118600.0
2010-07-12 14:50:00,49.28,49.3,49.13,49.13,126600.0,32.6501,32.6633,32.5507,32.5507,126600.0
2010-07-12 15:00:00,49.14,49.16,49.06,49.1,126100.0,32.5573,32.5706,32.5043,32.5308,126100.0
2010-07-12 15:10:00,49.1,49.21,49.09,49.17,149100.0,32.5308,32.6037,32.5242,32.5772,149100.0
2010-07-12 15:20:00,49.16,49.22,49.11,49.17,129000.0,32.5706,32.6103,32.5374,32.5772,129000.0
2010-07-12 15:30:00,49.16,49.18,49.1,49.16,190600.0,32.5706,32.5838,32.5308,32.5706,190600.0
2010-07-12 15:40:00,49.16,49.21,49.12,49.15,272300.0,32.5706,32.6037,32.5441,32.564,272300.0
2010-07-12 15:50:00,49.15,49.16,49.11,49.15,454000.0,32.564,32.5706,32.5374,32.564,454000.0
2010-07-13 09:30:00,49.54,49.55,49.09,49.53,213700.0,32.8223,32.829,32.5242,32.8157,213700.0
2010-07-13 09:40:00,49.53,49.6,49.37,49.41,207600.0,32.8157,32.8621,32.7097,32.7362,207600.0
2010-07-13 09:50:00,49.38,49.66,49.37,49.64,136400.0,32.7163,32.9018,32.7097,32.8886,136400.0
2010-07-13 10:00:00,49.65,49.94,49.62,49.91,253600.0,32.8952,33.0874,32.8753,33.0675,253600.0
2010-07-13 10:10:00,49.91,49.91,49.78,49.79,81400.0,33.0675,33.0675,32.9814,32.988,81400.0
2010-07-13 10:20:00,49.8,49.83,49.77,49.8,116400.0,32.9946,33.0145,32.9747,32.9946,116400.0
2010-07-13 10:30:00,49.81,49.82,49.67,49.73,243200.0,33.0012,33.0079,32.9085,32.9482,243200.0
2010-07-13 10:40:00,49.73,49.74,49.66,49.7,94500.0,32.9482,32.9549,32.9018,32.9283,94500.0
2010-07-13 10:50:00,49.7,49.81,49.7,49.73,81600.0,32.9283,33.0012,32.9283,32.9482,81600.0
2010-07-13 11:00:00,49.73,49.85,49.66,49.84,115700.0,32.9482,33.0277,32.9018,33.0211,115700.0
2010-07-13 11:10:00,49.83,49.83,49.68,49.68,58900.0,33.0145,33.0145,32.9151,32.9151,58900.0
2010-07-13 11:20:00,49.69,49.75,49.62,49.75,109200.0,32.9217,32.9615,32.8753,32.9615,109200.0
2010-07-13 11:30:00,49.75,49.95,49.74,49.9,179000.0,32.9615,33.094,32.9549,33.0609,179000.0
2010-07-13 11:40:00,49.9,49.93,49.8,49.81,76300.0,33.0609,33.0807,32.9946,33.0012,76300.0
2010-07-13 11:50:00,49.81,49.89,49.77,49.81,57300.0,33.0012,33.0542,32.9747,33.0012,57300.0
2010-07-13 12:00:00,49.81,49.88,49.81,49.82,54300.0,33.0012,33.0476,33.0012,33.0079,54300.0
2010-07-13 12:10:00,49.82,49.87,49.81,49.87,58900.0,33.0079,33.041,33.0012,33.041,58900.0
2010-07-13 12:20:00,49.87,50.0,49.82,49.99,134900.0,33.041,33.1271,33.0079,33.1205,134900.0
2010-07-13 12:30:00,50.0,50.03,49.97,50.02,193000.0,33.1271,33.147,33.1072,33.1404,193000.0
2010-07-13 12:40:00,50.0,50.01,49.95,49.99,65800.0,33.1271,33.1337,33.094,33.1205,65800.0
2010-07-13 12:50:00,49.99,50.05,49.95,49.95,138000.0,33.1205,33.1602,33.094,33.094,138000.0
2010-07-13 13:00:00,49.96,50.05,49.96,50.03,99800.0,33.1006,33.1602,33.1006,33.147,99800.0
2010-07-13 13:10:00,50.02,50.02,49.87,49.92,128300.0,33.1404,33.1404,33.041,33.0741,128300.0
2010-07-13 13:20:00,49.92,49.96,49.9,49.91,68600.0,33.0741,33.1006,33.0609,33.0675,68600.0
2010-07-13 13:30:00,49.91,49.94,49.86,49.92,76200.0,33.0675,33.0874,33.0344,33.0741,76200.0
2010-07-13 13:40:00,49.92,49.94,49.88,49.9,44500.0,33.0741,33.0874,33.0476,33.0609,44500.0
2010-07-13 13:50:00,49.9,49.91,49.83,49.85,130100.0,33.0609,33.0675,33.0145,33.0277,130100.0
2010-07-13 14:00:00,49.85,50.01,49.85,50.0,91100.0,33.0277,33.1337,33.0277,33.1271,91100.0
2010-07-13 14:10:00,50.0,50.1,49.97,50.09,79200.0,33.1271,33.1934,33.1072,33.1867,79200.0
2010-07-13 14:20:00,50.1,50.12,50.03,50.07,102000.0,33.1934,33.2066,33.147,33.1735,102000.0
2010-07-13 14:30:00,50.06,50.12,50.06,50.1,121400.0,33.1669,33.2066,33.1669,33.1934,121400.0
2010-07-13 14:40:00,50.1,50.11,50.02,50.07,95000.0,33.1934,33.2,33.1404,33.1735,95000.0
2010-07-13 14:50:00,50.07,50.11,50.05,50.09,94600.0,33.1735,33.2,33.1602,33.1867,94600.0
2010-07-13 15:00:00,50.1,50.27,50.1,50.19,212000.0,33.1934,33.306,33.1934,33.253,212000.0
2010-07-13 15:10:00,50.19,50.22,50.14,50.14,228000.0,33.253,33.2729,33.2199,33.2199,228000.0
2010-07-13 15:20:00,50.14,50.18,50.1,50.17,296200.0,33.2199,33.2464,33.1934,33.2397,296200.0
2010-07-13 15:30:00,50.18,50.22,50.14,50.19,254800.0,33.2464,33.2729,33.2199,33.253,254800.0
2010-07-13 15:40:00,50.19,50.21,50.08,50.09,418600.0,33.253,33.2662,33.1801,33.1867,418600.0
2010-07-13 15:50:00,50.1,50.1,49.88,49.91,626600.0,33.1934,33.1934,33.0476,33.0675,626600.0
2010-07-14 09:30:00,49.67,49.78,49.19,49.24,195100.0,32.9085,32.9814,32.5905,32.6236,195100.0
2010-07-14 09:40:00,49.23,49.39,49.12,49.29,180000.0,32.617,32.723,32.5441,32.6567,180000.0
2010-07-14 09:50:00,49.29,49.32,49.17,49.18,220600.0,32.6567,32.6766,32.5772,32.5838,220600.0
2010-07-14 10:00:00,49.19,49.32,49.08,49.29,252200.0,32.5905,32.6766,32.5176,32.6567,252200.0
2010-07-14 10:10:00,49.3,49.35,49.27,49.34,150000.0,32.6633,32.6965,32.6435,32.6898,150000.0
2010-07-14 10:20:00,49.34,49.62,49.34,49.49,128100.0,32.6898,32.8753,32.6898,32.7892,128100.0
2010-07-14 10:30:00,49.5,49.53,49.4,49.4,144900.0,32.7958,32.8157,32.7296,32.7296,144900.0
2010-07-14 10:40:00,49.4,49.51,49.38,49.44,164800.0,32.7296,32.8025,32.7163,32.7561,164800.0
2010-07-14 10:50:00,49.44,49.56,49.41,49.56,83300.0,32.7561,32.8356,32.7362,32.8356,83300.0
2010-07-14 11:00:00,49.56,49.6,49.48,49.56,132100.0,32.8356,32.8621,32.7826,32.8356,132100.0
2010-07-14 11:10:00,49.56,49.56,49.49,49.53,80200.0,32.8356,32.8356,32.7892,32.8157,80200.0
2010-07-14 11:20:00,49.53,49.61,49.49,49.49,124900.0,32.8157,32.8687,32.7892,32.7892,124900.0
2010-07-14 11:30:00,49.49,49.58,49.48,49.53,83300.0,32.7892,32.8488,32.7826,32.8157,83300.0
2010-07-14 11:40:00,49.53,49.61,49.51,49.58,103200.0,32.8157,32.8687,32.8025,32.8488,103200.0
2010-07-14 11:50:00,49.57,49.6,49.53,49.55,55700.0,32.8422,32.8621,32.8157,32.829,55700.0
2010-07-14 12:00:00,49.56,49.65,49.54,49.62,82700.0,32.8356,32.8952,32.8223,32.8753,82700.0
2010-07-14 12:10:00,49.63,49.69,49.57,49.66,75900.0,32.882,32.9217,32.8422,32.9018,75900.0
2010-07-14 12:20:00,49.67,49.68,49.61,49.61,84900.0,32.9085,32.9151,32.8687,32.8687,84900.0
2010-07-14 12:30:00,49.62,49.71,49.6,49.71,78200.0,32.8753,32.935,32.8621,32.935,78200.0
2010-07-14 12:40:00,49.7,49.72,49.63,49.64,42000.0,32.9283,32.9416,32.882,32.8886,42000.0
2010-07-14 12:50:00,49.64,49.65,49.51,49.53,106900.0,32.8886,32.8952,32.8025,32.8157,106900.0
2010-07-14 13:00:00,49.54,49.57,49.49,49.55,96500.0,32.8223,32.8422,32.7892,32.829,96500.0
2010-07-14 13:10:00,49.55,49.57,49.5,49.55,59300.0,32.829,32.8422,32.7958,32.829,59300.0
2010-07-14 13:20:00,49.55,49.61,49.54,49.55,59700.0,32.829,32.8687,32.8223,32.829,59700.0
2010-07-14 13:30:00,49.56,49.58,49.52,49.55,67600.0,32.8356,32.8488,32.8091,32.829,67600.0
2010-07-14 13:40:00,49.55,49.56,49.46,49.47,69900.0,32.829,32.8356,32.7693,32.776,69900.0
2010-07-14 13:50:00,49.47,49.51,49.39,49.5,107500.0,32.776,32.8025,32.723,32.7958,107500.0
2010-07-14 14:00:00,49.5,49.51,49.34,49.41,157600.0,32.7958,32.8025,32.6898,32.7362,157600.0
2010-07-14 14:10:00,49.41,49.46,49.31,49.41,128200.0,32.7362,32.7693,32.67,32.7362,128200.0
2010-07-14 14:20:00,49.41,49.43,49.28,49.36,148600.0,32.7362,32.7495,32.6501,32.7031,148600.0
2010-07-14 14:30:00,49.36,49.46,49.31,49.42,102300.0,32.7031,32.7693,32.67,32.7428,102300.0
2010-07-14 14:40:00,49.42,49.49,49.37,49.48,74700.0,32.7428,32.7892,32.7097,32.7826,74700.0
2010-07-14 14:50:00,49.47,49.53,49.41,49.53,126200.0,32.776,32.8157,32.7362,32.8157,126200.0
2010-07-14 15:00:00,49.54,49.59,49.47,49.49,104900.0,32.8223,32.8555,32.776,32.7892,104900.0
2010-07-14 15:10:00,49.49,49.59,49.41,49.53,144200.0,32.7892,32.8555,32.7362,32.8157,144200.0
2010-07-14 15:20:00,49.54,49.59,49.5,49.56,127900.0,32.8223,32.8555,32.7958,32.8356,127900.0
2010-07-14 15:30:00,49.56,49.6,49.51,49.53,127600.0,32.8356,32.8621,32.8025,32.8157,127600.0
2010-07-14 15:40:00,49.53,49.58,49.45,49.55,244400.0,32.8157,32.8488,32.7627,32.829,244400.0
2010-07-14 15:50:00,49.56,49.63,49.49,49.61,399700.0,32.8356,32.882,32.7892,32.8687,399700.0
2010-07-15 09:30:00,49.53,49.73,49.37,49.69,258500.0,32.8157,32.9482,32.7097,32.9217,258500.0
2010-07-15 09:40:00,49.72,49.74,49.51,49.7,176700.0,32.9416,32.9549,32.8025,32.9283,176700.0
2010-07-15 09:50:00,49.7,49.93,49.7,49.84,247700.0,32.9283,33.0807,32.9283,33.0211,247700.0
2010-07-15 10:00:00,49.84,49.85,49.66,49.67,273100.0,33.0211,33.0277,32.9018,32.9085,273100.0
2010-07-15 10:10:00,49.67,49.85,49.63,49.8,263100.0,32.9085,33.0277,32.882,32.9946,263100.0
2010-07-15 10:20:00,49.79,49.87,49.64,49.81,206600.0,32.988,33.041,32.8886,33.0012,206600.0
2010-07-15 10:30:00,49.81,49.95,49.76,49.94,154300.0,33.0012,33.094,32.9681,33.0874,154300.0
2010-07-15 10:40:00,49.93,50.05,49.89,50.05,201800.0,33.0807,33.1602,33.0542,33.1602,201800.0
2010-07-15 10:50:00,50.04,50.27,50.02,50.23,257400.0,33.1536,33.306,33.1404,33.2795,257400.0
2010-07-15 11:00:00,50.23,50.34,50.08,50.15,179500.0,33.2795,33.3524,33.1801,33.2265,179500.0
2010-07-15 11:10:00,50.16,50.19,50.12,50.16,86300.0,33.2331,33.253,33.2066,33.2331,86300.0
2010-07-15 11:20:00,50.16,50.32,50.15,50.3,78300.0,33.2331,33.3391,33.2265,33.3259,78300.0
2010-07-15 11:30:00,50.29,50.3,50.21,50.27,54700.0,33.3192,33.3259,33.2662,33.306,54700.0
2010-07-15 11:40:00,50.27,50.31,50.22,50.22,75300.0,33.306,33.3325,33.2729,33.2729,75300.0
2010-07-15 11:50:00,50.23,50.28,50.2,50.22,80100.0,33.2795,33.3126,33.2596,33.2729,80100.0
2010-07-15 12:00:00,50.22,50.32,50.17,50.3,112100.0,33.2729,33.3391,33.2397,33.3259,112100.0
2010-07-15 12:10:00,50.3,50.4,50.3,50.34,136700.0,33.3259,33.3921,33.3259,33.3524,136700.0
2010-07-15 12:20:00,50.34,50.35,50.21,50.24,90900.0,33.3524,33.359,33.2662,33.2861,90900.0
2010-07-15 12:30:00,50.24,50.31,50.2,50.22,79800.0,33.2861,33.3325,33.2596,33.2729,79800.0
2010-07-15 12:40:00,50.21,50.35,50.18,50.34,52300.0,33.2662,33.359,33.2464,33.3524,52300.0
2010-07-15 12:50:00,50.34,50.4,50.33,50.34,33600.0,33.3524,33.3921,33.3458,33.3524,33600.0
2010-07-15 13:00:00,50.33,50.53,50.33,50.51,109900.0,33.3458,33.4783,33.3458,33.465,109900.0
2010-07-15 13:10:00,50.51,50.64,50.49,50.64,82800.0,33.465,33.5511,33.4518,33.5511,82800.0
2010-07-15 13:20:00,50.65,50.7,50.57,50.64,101900.0,33.5578,33.5909,33.5048,33.5511,101900.0
2010-07-15 13:30:00,50.63,50.74,50.63,50.7,164400.0,33.5445,33.6174,33.5445,33.5909,164400.0
2010-07-15 13:40:00,50.71,50.73,50.54,50.68,187100.0,33.5975,33.6108,33.4849,33.5776,187100.0
2010-07-15 13:50:00,50.68,50.79,50.64,50.76,83400.0,33.5776,33.6505,33.5511,33.6306,83400.0
2010-07-15 14:00:00,50.77,50.77,50.64,50.66,109900.0,33.6373,33.6373,33.5511,33.5644,109900.0
2010-07-15 14:10:00,50.65,50.81,50.63,50.79,126800.0,33.5578,33.6638,33.5445,33.6505,126800.0
2010-07-15 14:20:00,50.8,50.87,50.73,50.87,109700.0,33.6571,33.7035,33.6108,33.7035,109700.0
2010-07-15 14:30:00,50.88,50.95,50.79,50.81,184500.0,33.7101,33.7565,33.6505,33.6638,184500.0
2010-07-15 14:40:00,50.82,50.85,50.73,50.82,71500.0,33.6704,33.6903,33.6108,33.6704,71500.0
2010-07-15 14:50:00,50.81,50.81,50.68,50.71,89500.0,33.6638,33.6638,33.5776,33.5975,89500.0
2010-07-15 15:00:00,50.7,50.73,50.55,50.55,152600.0,33.5909,33.6108,33.4915,33.4915,152600.0
2010-07-15 15:10:00,50.54,50.6,50.5,50.56,149800.0,33.4849,33.5246,33.4584,33.4981,149800.0
2010-07-15 15:20:00,50.56,50.63,50.47,50.61,197300.0,33.4981,33.5445,33.4385,33.5313,197300.0
2010-07-15 15:30:00,50.6,50.79,50.59,50.72,284000.0,33.5246,33.6505,33.518,33.6041,284000.0
2010-07-15 15:40:00,50.73,50.95,50.67,50.85,362700.0,33.6108,33.7565,33.571,33.6903,362700.0
2010-07-15 15:50:00,50.86,50.91,50.76,50.77,666900.0,33.6969,33.73,33.6306,33.6373,666900.0
2010-07-16 09:30:00,50.55,50.67,50.37,50.39,697800.0,33.4915,33.571,33.3723,33.3855,697800.0
2010-07-16 09:40:00,50.42,50.54,50.35,50.42,272300.0,33.4054,33.4849,33.359,33.4054,272300.0
2010-07-16 09:50:00,50.43,50.54,50.24,50.34,236600.0,33.412,33.4849,33.2861,33.3524,236600.0
2010-07-16 10:00:00,50.32,50.48,50.22,50.36,352900.0,33.3391,33.4451,33.2729,33.3656,352900.0
2010-07-16 10:10:00,50.37,50.49,50.36,50.4,311100.0,33.3723,33.4518,33.3656,33.3921,311100.0
2010-07-16 10:20:00,50.41,50.45,50.32,50.4,161700.0,33.3988,33.4253,33.3391,33.3921,161700.0
2010-07-16 10:30:00,50.4,50.54,50.35,50.5,204100.0,33.3921,33.4849,33.359,33.4584,204100.0
2010-07-16 10:40:00,50.5,50.67,50.49,50.63,279800.0,33.4584,33.571,33.4518,33.5445,279800.0
2010-07-16 10:50:00,50.65,50.78,50.59,50.76,168200.0,33.5578,33.6439,33.518,33.6306,168200.0
2010-07-16 11:00:00,50.75,50.92,50.67,50.67,326400.0,33.624,33.7367,33.571,33.571,326400.0
2010-07-16 11:10:00,50.67,50.69,50.6,50.63,125300.0,33.571,33.5843,33.5246,33.5445,125300.0
2010-07-16 11:20:00,50.62,50.65,50.47,50.5,192100.0,33.5379,33.5578,33.4385,33.4584,192100.0
2010-07-16 11:30:00,50.5,50.5,50.37,50.45,96100.0,33.4584,33.4584,33.3723,33.4253,96100.0
2010-07-16 11:40:00,50.44,50.5,50.37,50.4,74000.0,33.4186,33.4584,33.3723,33.3921,74000.0
2010-07-16 11:50:00,50.39,50.44,50.37,50.41,125800.0,33.3855,33.4186,33.3723,33.3988,125800.0
2010-07-16 12:00:00,50.4,50.42,50.29,50.35,161000.0,33.3921,33.4054,33.3192,33.359,161000.0
2010-07-16 12:10:00,50.35,50.41,50.25,50.33,126200.0,33.359,33.3988,33.2927,33.3458,126200.0
2010-07-16 12:20:00,50.33,50.44,50.29,50.37,100100.0,33.3458,33.4186,33.3192,33.3723,100100.0
2010-07-16 12:30:00,50.36,50.43,50.34,50.4,94800.0,33.3656,33.412,33.3524,33.3921,94800.0
2010-07-16 12:40:00,50.41,50.48,50.38,50.46,206600.0,33.3988,33.4451,33.3789,33.4319,206600.0
2010-07-16 12:50:00,50.46,50.54,50.45,50.5,150500.0,33.4319,33.4849,33.4253,33.4584,150500.0
2010-07-16 13:00:00,50.5,50.59,50.44,50.45,234100.0,33.4584,33.518,33.4186,33.4253,234100.0
2010-07-16 13:10:00,50.44,50.52,50.42,50.45,118900.0,33.4186,33.4716,33.4054,33.4253,118900.0
2010-07-16 13:20:00,50.45,50.46,50.4,50.41,114100.0,33.4253,33.4319,33.3921,33.3988,114100.0
2010-07-16 13:30:00,50.41,50.54,50.38,50.4,210000.0,33.3988,33.4849,33.3789,33.3921,210000.0
2010-07-16 13:40:00,50.39,50.49,50.32,50.49,158100.0,33.3855,33.4518,33.3391,33.4518,158100.0
2010-07-16 13:50:00,50.48,50.48,50.39,50.42,145900.0,33.4451,33.4451,33.3855,33.4054,145900.0
2010-07-16 14:00:00,50.43,50.48,50.39,50.46,180200.0,33.412,33.4451,33.3855,33.4319,180200.0
2010-07-16 14:10:00,50.45,50.49,50.4,50.45,130300.0,33.4253,33.4518,33.3921,33.4253,130300.0
2010-07-16 14:20:00,50.44,50.5,50.38,50.46,94000.0,33.4186,33.4584,33.3789,33.4319,94000.0
2010-07-16 14:30:00,50.47,50.51,50.39,50.4,105600.0,33.4385,33.465,33.3855,33.3921,105600.0
2010-07-16 14:40:00,50.39,50.44,50.34,50.42,116500.0,33.3855,33.4186,33.3524,33.4054,116500.0
2010-07-16 14:50:00,50.42,50.44,50.38,50.4,172500.0,33.4054,33.4186,33.3789,33.3921,172500.0
2010-07-16 15:00:00,50.4,50.43,50.37,50.42,154700.0,33.3921,33.412,33.3723,33.4054,154700.0
2010-07-16 15:10:00,50.41,50.45,50.38,50.4,259000.0,33.3988,33.4253,33.3789,33.3921,259000.0
2010-07-16 15:20:00,50.4,50.41,50.19,50.27,231100.0,33.3921,33.3988,33.253,33.306,231100.0
2010-07-16 15:30:00,50.28,50.37,50.23,50.31,423500.0,33.3126,33.3723,33.2795,33.3325,423500.0
2010-07-16 15:40:00,50.31,50.35,50.16,50.18,361000.0,33.3325,33.359,33.2331,33.2464,361000.0
2010-07-16 15:50:00,50.19,50.33,50.16,50.28,869300.0,33.253,33.3458,33.2331,33.3126,869300.0
2010-07-19 09:30:00,50.57,50.57,50.16,50.29,209400.0,33.5048,33.5048,33.2331,33.3192,209400.0
2010-07-19 09:40:00,50.25,50.55,50.2,50.39,149000.0,33.2927,33.4915,33.2596,33.3855,149000.0
2010-07-19 09:50:00,50.39,50.53,50.13,50.18,100200.0,33.3855,33.4783,33.2132,33.2464,100200.0
2010-07-19 10:00:00,50.19,50.2,50.02,50.11,148600.0,33.253,33.2596,33.1404,33.2,148600.0
2010-07-19 10:10:00,50.1,50.17,50.07,50.07,69400.0,33.1934,33.2397,33.1735,33.1735,69400.0
2010-07-19 10:20:00,50.08,50.11,49.8,49.8,141900.0,33.1801,33.2,32.9946,32.9946,141900.0
2010-07-19 10:30:00,49.8,50.03,49.77,49.97,122000.0,32.9946,33.147,32.9747,33.1072,122000.0
2010-07-19 10:40:00,49.97,50.0,49.82,49.84,134700.0,33.1072,33.1271,33.0079,33.0211,134700.0
2010-07-19 10:50:00,49.83,49.9,49.75,49.86,105800.0,33.0145,33.0609,32.9615,33.0344,105800.0
2010-07-19 11:00:00,49.86,50.04,49.85,49.98,57700.0,33.0344,33.1536,33.0277,33.1139,57700.0
2010-07-19 11:10:00,49.97,49.99,49.88,49.96,45200.0,33.1072,33.1205,33.0476,33.1006,45200.0
2010-07-19 11:20:00,49.96,49.97,49.91,49.91,56900.0,33.1006,33.1072,33.0675,33.0675,56900.0
2010-07-19 11:30:00,49.92,49.94,49.87,49.88,51600.0,33.0741,33.0874,33.041,33.0476,51600.0
2010-07-19 11:40:00,49.87,49.96,49.85,49.96,38200.0,33.041,33.1006,33.0277,33.1006,38200.0
2010-07-19 11:50:00,49.97,50.15,49.96,50.14,64600.0,33.1072,33.2265,33.1006,33.2199,64600.0
2010-07-19 12:00:00,50.13,50.15,50.07,50.12,107800.0,33.2132,33.2265,33.1735,33.2066,107800.0
2010-07-19 12:10:00,50.12,50.2,50.08,50.2,51000.0,33.2066,33.2596,33.1801,33.2596,51000.0
2010-07-19 12:20:00,50.2,50.26,50.17,50.24,36800.0,33.2596,33.2994,33.2397,33.2861,36800.0
2010-07-19 12:30:00,50.25,50.37,50.22,50.36,60900.0,33.2927,33.3723,33.2729,33.3656,60900.0
2010-07-19 12:40:00,50.36,50.41,50.32,50.41,66300.0,33.3656,33.3988,33.3391,33.3988,66300.0
2010-07-19 12:50:00,50.4,50.44,50.29,50.34,58000.0,33.3921,33.4186,33.3192,33.3524,58000.0
2010-07-19 13:00:00,50.33,50.38,50.25,50.33,112200.0,33.3458,33.3789,33.2927,33.3458,112200.0
2010-07-19 13:10:00,50.33,50.33,50.15,50.16,31700.0,33.3458,33.3458,33.2265,33.2331,31700.0
2010-07-19 13:20:00,50.17,50.18,50.08,50.14,38300.0,33.2397,33.2464,33.1801,33.2199,38300.0
2010-07-19 13:30:00,50.14,50.2,50.0,50.0,47200.0,33.2199,33.2596,33.1271,33.1271,47200.0
2010-07-19 13:40:00,50.01,50.06,49.99,50.04,60800.0,33.1337,33.1669,33.1205,33.1536,60800.0
2010-07-19 13:50:00,50.03,50.09,49.99,50.02,45200.0,33.147,33.1867,33.1205,33.1404,45200.0
2010-07-19 14:00:00,50.03,50.08,50.02,50.06,37000.0,33.147,33.1801,33.1404,33.1669,37000.0
2010-07-19 14:10:00,50.08,50.18,50.07,50.17,47500.0,33.1801,33.2464,33.1735,33.2397,47500.0
2010-07-19 14:20:00,50.17,50.17,50.04,50.05,41600.0,33.2397,33.2397,33.1536,33.1602,41600.0
2010-07-19 14:30:00,50.06,50.15,50.05,50.09,53600.0,33.1669,33.2265,33.1602,33.1867,53600.0
2010-07-19 14:40:00,50.09,50.26,50.08,50.25,92900.0,33.1867,33.2994,33.1801,33.2927,92900.0
2010-07-19 14:50:00,50.24,50.3,50.22,50.25,113300.0,33.2861,33.3259,33.2729,33.2927,113300.0
2010-07-19 15:00:00,50.26,50.35,50.21,50.33,110400.0,33.2994,33.359,33.2662,33.3458,110400.0
2010-07-19 15:10:00,50.33,50.42,50.27,50.28,182900.0,33.3458,33.4054,33.306,33.3126,182900.0
2010-07-19 15:20:00,50.29,50.29,50.11,50.14,125700.0,33.3192,33.3192,33.2,33.2199,125700.0
2010-07-19 15:30:00,50.13,50.21,50.05,50.09,170900.0,33.2132,33.2662,33.1602,33.1867,170900.0
2010-07-19 15:40:00,50.09,50.19,50.07,50.14,239600.0,33.1867,33.253,33.1735,33.2199,239600.0
2010-07-19 15:50:00,50.14,50.23,50.08,50.23,363600.0,33.2199,33.2795,33.1801,33.2795,363600.0
2010-07-20 09:30:00,49.75,49.88,49.5,49.54,189500.0,32.9615,33.0476,32.7958,32.8223,189500.0
2010-07-20 09:40:00,49.54,49.82,49.45,49.73,298000.0,32.8223,33.0079,32.7627,32.9482,298000.0
2010-07-20 09:50:00,49.74,50.0,49.72,49.91,164000.0,32.9549,33.1271,32.9416,33.0675,164000.0
2010-07-20 10:00:00,49.91,49.96,49.71,49.85,188900.0,33.0675,33.1006,32.935,33.0277,188900.0
2010-07-20 10:10:00,49.86,49.96,49.75,49.94,158400.0,33.0344,33.1006,32.9615,33.0874,158400.0
2010-07-20 10:20:00,49.94,49.98,49.87,49.96,125900.0,33.0874,33.1139,33.041,33.1006,125900.0
2010-07-20 10:30:00,49.96,50.0,49.9,49.92,121600.0,33.1006,33.1271,33.0609,33.0741,121600.0
2010-07-20 10:40:00,49.93,50.03,49.88,50.01,113300.0,33.0807,33.147,33.0476,33.1337,113300.0
2010-07-20 10:50:00,50.0,50.03,49.9,50.0,113400.0,33.1271,33.147,33.0609,33.1271,113400.0
2010-07-20 11:00:00,50.0,50.07,49.95,50.06,68000.0,33.1271,33.1735,33.094,33.1669,68000.0
2010-07-20 11:10:00,50.05,50.25,50.04,50.25,97700.0,33.1602,33.2927,33.1536,33.2927,97700.0
2010-07-20 11:20:00,50.25,50.28,50.18,50.22,60100.0,33.2927,33.3126,33.2464,33.2729,60100.0
2010-07-20 11:30:00,50.22,50.28,50.16,50.21,128700.0,33.2729,33.3126,33.2331,33.2662,128700.0
2010-07-20 11:40:00,50.21,50.21,50.1,50.18,54300.0,33.2662,33.2662,33.1934,33.2464,54300.0
2010-07-20 11:50:00,50.19,50.21,50.08,50.08,59400.0,33.253,33.2662,33.1801,33.1801,59400.0
2010-07-20 12:00:00,50.09,50.1,50.02,50.05,55400.0,33.1867,33.1934,33.1404,33.1602,55400.0
2010-07-20 12:10:00,50.06,50.08,50.0,50.03,58500.0,33.1669,33.1801,33.1271,33.147,58500.0
2010-07-20 12:20:00,50.03,50.08,50.01,50.04,103300.0,33.147,33.1801,33.1337,33.1536,103300.0
2010-07-20 12:30:00,50.05,50.16,50.05,50.11,89300.0,33.1602,33.2331,33.1602,33.2,89300.0
2010-07-20 12:40:00,50.11,50.3,50.11,50.29,83200.0,33.2,33.3259,33.2,33.3192,83200.0
2010-07-20 12:50:00,50.29,50.32,50.21,50.32,43500.0,33.3192,33.3391,33.2662,33.3391,43500.0
2010-07-20 13:00:00,50.32,50.45,50.31,50.38,96400.0,33.3391,33.4253,33.3325,33.3789,96400.0
2010-07-20 13:10:00,50.38,50.42,50.24,50.31,142100.0,33.3789,33.4054,33.2861,33.3325,142100.0
2010-07-20 13:20:00,50.32,50.43,50.31,50.4,57700.0,33.3391,33.412,33.3325,33.3921,57700.0
2010-07-20 13:30:00,50.41,50.55,50.39,50.55,140600.0,33.3988,33.4915,33.3855,33.4915,140600.0
2010-07-20 13:40:00,50.54,50.67,50.52,50.64,120800.0,33.4849,33.571,33.4716,33.5511,120800.0
2010-07-20 13:50:00,50.64,50.9,50.64,50.87,213800.0,33.5511,33.7234,33.5511,33.7035,213800.0
2010-07-20 14:00:00,50.88,50.9,50.69,50.74,100200.0,33.7101,33.7234,33.5843,33.6174,100200.0
2010-07-20 14:10:00,50.74,50.82,50.73,50.78,64400.0,33.6174,33.6704,33.6108,33.6439,64400.0
2010-07-20 14:20:00,50.77,50.78,50.63,50.76,66500.0,33.6373,33.6439,33.5445,33.6306,66500.0
2010-07-20 14:30:00,50.76,50.83,50.68,50.7,90000.0,33.6306,33.677,33.5776,33.5909,90000.0
2010-07-20 14:40:00,50.7,50.75,50.64,50.72,81900.0,33.5909,33.624,33.5511,33.6041,81900.0
2010-07-20 14:50:00,50.72,50.79,50.66,50.76,117200.0,33.6041,33.6505,33.5644,33.6306,117200.0
2010-07-20 15:00:00,50.76,50.84,50.67,50.74,245200.0,33.6306,33.6836,33.571,33.6174,245200.0
2010-07-20 15:10:00,50.74,50.93,50.69,50.85,194400.0,33.6174,33.7433,33.5843,33.6903,194400.0
2010-07-20 15:20:00,50.83,51.01,50.79,51.0,181100.0,33.677,33.7963,33.6505,33.7897,181100.0
2010-07-20 15:30:00,51.0,51.15,50.95,50.96,192400.0,33.7897,33.889,33.7565,33.7632,192400.0
2010-07-20 15:40:00,50.96,51.07,50.92,51.07,212400.0,33.7632,33.836,33.7367,33.836,212400.0
2010-07-20 15:50:00,51.06,51.1,50.96,51.05,498100.0,33.8294,33.8559,33.7632,33.8228,498100.0
2010-07-21 09:30:00,51.14,51.14,50.63,50.82,98500.0,33.8824,33.8824,33.5445,33.6704,98500.0
2010-07-21 09:40:00,50.81,50.87,50.67,50.72,67000.0,33.6638,33.7035,33.571,33.6041,67000.0
2010-07-21 09:50:00,50.74,50.81,50.58,50.6,123800.0,33.6174,33.6638,33.5114,33.5246,123800.0
2010-07-21 10:00:00,50.6,50.6,50.27,50.4,158500.0,33.5246,33.5246,33.306,33.3921,158500.0
2010-07-21 10:10:00,50.41,50.52,50.36,50.46,120300.0,33.3988,33.4716,33.3656,33.4319,120300.0
2010-07-21 10:20:00,50.47,50.69,50.47,50.68,105100.0,33.4385,33.5843,33.4385,33.5776,105100.0
2010-07-21 10:30:00,50.68,50.74,50.61,50.61,71000.0,33.5776,33.6174,33.5313,33.5313,71000.0
2010-07-21 10:40:00,50.61,50.68,50.58,50.64,67900.0,33.5313,33.5776,33.5114,33.5511,67900.0
2010-07-21 10:50:00,50.65,50.87,50.65,50.76,75500.0,33.5578,33.7035,33.5578,33.6306,75500.0
2010-07-21 11:00:00,50.76,50.76,50.58,50.6,54700.0,33.6306,33.6306,33.5114,33.5246,54700.0
2010-07-21 11:10:00,50.59,50.64,50.54,50.62,71100.0,33.518,33.5511,33.4849,33.5379,71100.0
2010-07-21 11:20:00,50.61,50.66,50.49,50.5,60800.0,33.5313,33.5644,33.4518,33.4584,60800.0
2010-07-21 11:30:00,50.51,50.64,50.47,50.62,53400.0,33.465,33.5511,33.4385,33.5379,53400.0
2010-07-21 11:40:00,50.61,50.63,50.47,50.49,43200.0,33.5313,33.5445,33.4385,33.4518,43200.0
2010-07-21 11:50:00,50.47,50.64,50.45,50.64,35000.0,33.4385,33.5511,33.4253,33.5511,35000.0
2010-07-21 12:00:00,50.63,50.74,50.63,50.7,41800.0,33.5445,33.6174,33.5445,33.5909,41800.0
2010-07-21 12:10:00,50.71,50.85,50.71,50.84,57600.0,33.5975,33.6903,33.5975,33.6836,57600.0
2010-07-21 12:20:00,50.84,50.88,50.8,50.86,54900.0,33.6836,33.7101,33.6571,33.6969,54900.0
2010-07-21 12:30:00,50.87,51.13,50.86,50.96,60100.0,33.7035,33.8758,33.6969,33.7632,60100.0
2010-07-21 12:40:00,50.96,51.0,50.86,50.91,52700.0,33.7632,33.7897,33.6969,33.73,52700.0
2010-07-21 12:50:00,50.91,50.91,50.62,50.69,81800.0,33.73,33.73,33.5379,33.5843,81800.0
2010-07-21 13:00:00,50.7,50.78,50.67,50.78,41100.0,33.5909,33.6439,33.571,33.6439,41100.0
2010-07-21 13:10:00,50.78,50.82,50.75,50.75,28300.0,33.6439,33.6704,33.624,33.624,28300.0
2010-07-21 13:20:00,50.75,50.76,50.67,50.75,33200.0,33.624,33.6306,33.571,33.624,33200.0
2010-07-21 13:30:00,50.76,50.85,50.76,50.83,42000.0,33.6306,33.6903,33.6306,33.677,42000.0
2010-07-21 13:40:00,50.83,50.83,50.77,50.82,62800.0,33.677,33.677,33.6373,33.6704,62800.0
2010-07-21 13:50:00,50.83,50.91,50.8,50.81,55900.0,33.677,33.73,33.6571,33.6638,55900.0
2010-07-21 14:00:00,50.81,50.84,50.64,50.65,169700.0,33.6638,33.6836,33.5511,33.5578,169700.0
2010-07-21 14:10:00,50.64,50.65,50.32,50.36,138500.0,33.5511,33.5578,33.3391,33.3656,138500.0
2010-07-21 14:20:00,50.36,50.42,50.25,50.3,119700.0,33.3656,33.4054,33.2927,33.3259,119700.0
2010-07-21 14:30:00,50.29,50.3,50.13,50.25,118200.0,33.3192,33.3259,33.2132,33.2927,118200.0
2010-07-21 14:40:00,50.26,50.38,50.22,50.3,89700.0,33.2994,33.3789,33.2729,33.3259,89700.0
2010-07-21 14:50:00,50.31,50.36,50.0,50.05,135900.0,33.3325,33.3656,33.1271,33.1602,135900.0
2010-07-21 15:00:00,50.05,50.17,50.0,50.16,126500.0,33.1602,33.2397,33.1271,33.2331,126500.0
2010-07-21 15:10:00,50.16,50.33,50.06,50.06,138100.0,33.2331,33.3458,33.1669,33.1669,138100.0
2010-07-21 15:20:00,50.05,50.18,50.03,50.03,128000.0,33.1602,33.2464,33.147,33.147,128000.0
2010-07-21 15:30:00,50.04,50.19,50.02,50.12,157100.0,33.1536,33.253,33.1404,33.2066,157100.0
2010-07-21 15:40:00,50.11,50.18,50.0,50.12,254300.0,33.2,33.2464,33.1271,33.2066,254300.0
2010-07-21 15:50:00,50.13,50.21,50.05,50.15,410100.0,33.2132,33.2662,33.1602,33.2265,410100.0
2010-07-22 09:30:00,50.7,51.14,50.6,50.94,86800.0,33.5909,33.8824,33.5246,33.7499,86800.0
2010-07-22 09:40:00,50.96,51.1,50.95,51.01,153900.0,33.7632,33.8559,33.7565,33.7963,153900.0
2010-07-22 09:50:00,51.02,51.31,51.01,51.25,154400.0,33.8029,33.995,33.7963,33.9553,154400.0
2010-07-22 10:00:00,51.25,51.76,51.25,51.62,254800.0,33.9553,34.2932,33.9553,34.2004,254800.0
2010-07-22 10:10:00,51.62,51.64,51.44,51.44,112800.0,34.2004,34.2137,34.0812,34.0812,112800.0
2010-07-22 10:20:00,51.45,51.52,51.38,51.49,113300.0,34.0878,34.1342,34.0414,34.1143,113300.0
2010-07-22 10:30:00,51.49,51.62,51.49,51.57,114000.0,34.1143,34.2004,34.1143,34.1673,114000.0
2010-07-22 10:40:00,51.57,51.7,51.54,51.63,109900.0,34.1673,34.2534,34.1474,34.2071,109900.0
2010-07-22 10:50:00,51.62,51.68,51.55,51.57,114300.0,34.2004,34.2402,34.1541,34.1673,114300.0
2010-07-22 11:00:00,51.56,51.58,51.44,51.46,103700.0,34.1607,34.1739,34.0812,34.0944,103700.0
2010-07-22 11:10:00,51.47,51.64,51.46,51.6,77000.0,34.101,34.2137,34.0944,34.1872,77000.0
2010-07-22 11:20:00,51.6,51.69,51.56,51.64,105200.0,34.1872,34.2468,34.1607,34.2137,105200.0
2010-07-22 11:30:00,51.64,51.65,51.49,51.5,138400.0,34.2137,34.2203,34.1143,34.1209,138400.0
2010-07-22 11:40:00,51.5,51.5,51.4,51.44,50900.0,34.1209,34.1209,34.0547,34.0812,50900.0
2010-07-22 11:50:00,51.44,51.45,51.3,51.36,72000.0,34.0812,34.0878,33.9884,34.0282,72000.0
2010-07-22 12:00:00,51.36,51.43,51.31,51.42,62700.0,34.0282,34.0745,33.995,34.0679,62700.0
2010-07-22 12:10:00,51.42,51.47,51.39,51.46,63500.0,34.0679,34.101,34.048,34.0944,63500.0
2010-07-22 12:20:00,51.46,51.52,51.36,51.41,90100.0,34.0944,34.1342,34.0282,34.0613,90100.0
2010-07-22 12:30:00,51.41,51.41,51.35,51.36,45100.0,34.0613,34.0613,34.0215,34.0282,45100.0
2010-07-22 12:40:00,51.36,51.45,51.29,51.39,145800.0,34.0282,34.0878,33.9818,34.048,145800.0
2010-07-22 12:50:00,51.39,51.47,51.37,51.37,44000.0,34.048,34.101,34.0348,34.0348,44000.0
2010-07-22 13:00:00,51.38,51.44,51.38,51.39,37700.0,34.0414,34.0812,34.0414,34.048,37700.0
2010-07-22 13:10:00,51.39,51.56,51.38,51.54,102700.0,34.048,34.1607,34.0414,34.1474,102700.0
2010-07-22 13:20:00,51.54,51.54,51.4,51.4,33500.0,34.1474,34.1474,34.0547,34.0547,33500.0
2010-07-22 13:30:00,51.4,51.47,51.39,51.4,34300.0,34.0547,34.101,34.048,34.0547,34300.0
2010-07-22 13:40:00,51.4,51.44,51.39,51.44,33400.0,34.0547,34.0812,34.048,34.0812,33400.0
2010-07-22 13:50:00,51.44,51.49,51.35,51.39,37700.0,34.0812,34.1143,34.0215,34.048,37700.0
2010-07-22 14:00:00,51.38,51.54,51.38,51.5,45400.0,34.0414,34.1474,34.0414,34.1209,45400.0
2010-07-22 14:10:00,51.5,51.61,51.48,51.51,73800.0,34.1209,34.1938,34.1077,34.1276,73800.0
2010-07-22 14:20:00,51.51,51.69,51.5,51.66,86500.0,34.1276,34.2468,34.1209,34.2269,86500.0
2010-07-22 14:30:00,51.66,51.68,51.54,51.58,82100.0,34.2269,34.2402,34.1474,34.1739,82100.0
2010-07-22 14:40:00,51.58,51.62,51.49,51.6,83000.0,34.1739,34.2004,34.1143,34.1872,83000.0
2010-07-22 14:50:00,51.6,51.67,51.56,51.66,74500.0,34.1872,34.2336,34.1607,34.2269,74500.0
2010-07-22 15:00:00,51.67,51.69,51.65,51.68,121700.0,34.2336,34.2468,34.2203,34.2402,121700.0
2010-07-22 15:10:00,51.68,51.78,51.63,51.77,153900.0,34.2402,34.3064,34.2071,34.2998,153900.0
2010-07-22 15:20:00,51.76,51.76,51.62,51.62,137000.0,34.2932,34.2932,34.2004,34.2004,137000.0
2010-07-22 15:30:00,51.62,51.65,51.33,51.38,274300.0,34.2004,34.2203,34.0083,34.0414,274300.0
2010-07-22 15:40:00,51.38,51.51,51.31,51.5,271700.0,34.0414,34.1276,33.995,34.1209,271700.0
2010-07-22 15:50:00,51.5,51.55,51.43,51.46,363600.0,34.1209,34.1541,34.0745,34.0944,363600.0
2010-07-23 09:30:00,51.32,51.38,51.09,51.31,90200.0,34.0017,34.0414,33.8493,33.995,90200.0
2010-07-23 09:40:00,51.31,51.4,51.22,51.24,91800.0,33.995,34.0547,33.9354,33.9487,91800.0
2010-07-23 09:50:00,51.26,51.26,50.91,50.97,160600.0,33.9619,33.9619,33.73,33.7698,160600.0
2010-07-23 10:00:00,50.97,51.22,50.97,51.19,150400.0,33.7698,33.9354,33.7698,33.9155,150400.0
2010-07-23 10:10:00,51.18,51.19,51.08,51.13,153300.0,33.9089,33.9155,33.8427,33.8758,153300.0
2010-07-23 10:20:00,51.15,51.19,50.94,50.95,210100.0,33.889,33.9155,33.7499,33.7565,210100.0
2010-07-23 10:30:00,50.95,51.23,50.95,51.22,225100.0,33.7565,33.942,33.7565,33.9354,225100.0
2010-07-23 10:40:00,51.22,51.36,51.21,51.35,116800.0,33.9354,34.0282,33.9288,34.0215,116800.0
2010-07-23 10:50:00,51.35,51.36,51.14,51.14,98400.0,34.0215,34.0282,33.8824,33.8824,98400.0
2010-07-23 11:00:00,51.14,51.33,51.12,51.32,88000.0,33.8824,34.0083,33.8692,34.0017,88000.0
2010-07-23 11:10:00,51.31,51.38,51.23,51.23,87900.0,33.995,34.0414,33.942,33.942,87900.0
2010-07-23 11:20:00,51.23,51.26,51.19,51.25,63500.0,33.942,33.9619,33.9155,33.9553,63500.0
2010-07-23 11:30:00,51.25,51.31,51.2,51.3,79400.0,33.9553,33.995,33.9222,33.9884,79400.0
2010-07-23 11:40:00,51.31,51.31,51.17,51.23,62300.0,33.995,33.995,33.9023,33.942,62300.0
2010-07-23 11:50:00,51.23,51.29,51.15,51.2,65500.0,33.942,33.9818,33.889,33.9222,65500.0
2010-07-23 12:00:00,51.2,51.35,51.1,51.12,133700.0,33.9222,34.0215,33.8559,33.8692,133700.0
2010-07-23 12:10:00,51.12,51.31,51.01,51.3,118700.0,33.8692,33.995,33.7963,33.9884,118700.0
2010-07-23 12:20:00,51.31,51.37,51.22,51.33,85400.0,33.995,34.0348,33.9354,34.0083,85400.0
2010-07-23 12:30:00,51.34,51.39,51.25,51.31,116900.0,34.0149,34.048,33.9553,33.995,116900.0
2010-07-23 12:40:00,51.3,51.33,51.1,51.19,175400.0,33.9884,34.0083,33.8559,33.9155,175400.0
2010-07-23 12:50:00,51.19,51.27,51.17,51.27,102300.0,33.9155,33.9685,33.9023,33.9685,102300.0
2010-07-23 13:00:00,51.27,51.27,51.13,51.15,95200.0,33.9685,33.9685,33.8758,33.889,95200.0
2010-07-23 13:10:00,51.15,51.44,51.13,51.39,105200.0,33.889,34.0812,33.8758,34.048,105200.0
2010-07-23 13:20:00,51.39,51.64,51.37,51.64,149700.0,34.048,34.2137,34.0348,34.2137,149700.0
2010-07-23 13:30:00,51.64,51.74,51.59,51.68,125200.0,34.2137,34.2799,34.1806,34.2402,125200.0
2010-07-23 13:40:00,51.68,51.74,51.58,51.62,93800.0,34.2402,34.2799,34.1739,34.2004,93800.0
2010-07-23 13:50:00,51.61,51.8,51.6,51.76,95800.0,34.1938,34.3197,34.1872,34.2932,95800.0
2010-07-23 14:00:00,51.76,51.82,51.7,51.72,138300.0,34.2932,34.3329,34.2534,34.2667,138300.0
2010-07-23 14:10:00,51.73,51.75,51.62,51.66,117000.0,34.2733,34.2866,34.2004,34.2269,117000.0
2010-07-23 14:20:00,51.67,51.67,51.53,51.59,93400.0,34.2336,34.2336,34.1408,34.1806,93400.0
2010-07-23 14:30:00,51.59,51.66,51.58,51.63,109700.0,34.1806,34.2269,34.1739,34.2071,109700.0
2010-07-23 14:40:00,51.64,51.69,51.58,51.69,108100.0,34.2137,34.2468,34.1739,34.2468,108100.0
2010-07-23 14:50:00,51.69,51.78,51.63,51.74,147800.0,34.2468,34.3064,34.2071,34.2799,147800.0
2010-07-23 15:00:00,51.74,51.8,51.69,51.8,104000.0,34.2799,34.3197,34.2468,34.3197,104000.0
2010-07-23 15:10:00,51.8,51.8,51.64,51.75,112700.0,34.3197,34.3197,34.2137,34.2866,112700.0
2010-07-23 15:20:00,51.75,51.77,51.66,51.73,123600.0,34.2866,34.2998,34.2269,34.2733,123600.0
2010-07-23 15:30:00,51.72,51.81,51.64,51.68,192900.0,34.2667,34.3263,34.2137,34.2402,192900.0
2010-07-23 15:40:00,51.68,51.76,51.57,51.75,319700.0,34.2402,34.2932,34.1673,34.2866,319700.0
2010-07-23 15:50:00,51.74,51.89,51.74,51.87,440200.0,34.2799,34.3793,34.2799,34.3661,440200.0
2010-07-26 09:30:00,51.75,52.31,51.75,52.15,239600.0,34.2866,34.6576,34.2866,34.5516,239600.0
2010-07-26 09:40:00,52.14,52.24,52.0,52.17,174300.0,34.545,34.6112,34.4522,34.5648,174300.0
2010-07-26 09:50:00,52.18,52.24,52.08,52.22,109500.0,34.5715,34.6112,34.5052,34.598,109500.0
2010-07-26 10:00:00,52.24,52.51,52.15,52.46,291700.0,34.6112,34.7901,34.5516,34.757,291700.0
2010-07-26 10:10:00,52.46,52.55,52.32,52.33,153200.0,34.757,34.8166,34.6642,34.6708,153200.0
2010-07-26 10:20:00,52.32,52.36,52.1,52.16,183100.0,34.6642,34.6907,34.5185,34.5582,183100.0
2010-07-26 10:30:00,52.16,52.34,52.0,52.34,139500.0,34.5582,34.6775,34.4522,34.6775,139500.0
2010-07-26 10:40:00,52.34,52.35,52.17,52.22,75500.0,34.6775,34.6841,34.5648,34.598,75500.0
2010-07-26 10:50:00,52.23,52.37,52.16,52.36,67400.0,34.6046,34.6973,34.5582,34.6907,67400.0
2010-07-26 11:00:00,52.37,52.47,52.26,52.35,90600.0,34.6973,34.7636,34.6245,34.6841,90600.0
2010-07-26 11:10:00,52.35,52.64,52.35,52.6,127300.0,34.6841,34.8762,34.6841,34.8497,127300.0
2010-07-26 11:20:00,52.6,52.83,52.57,52.78,199000.0,34.8497,35.0021,34.8298,34.969,199000.0
2010-07-26 11:30:00,52.78,52.79,52.67,52.75,125800.0,34.969,34.9756,34.8961,34.9491,125800.0
2010-07-26 11:40:00,52.75,52.88,52.72,52.81,184300.0,34.9491,35.0352,34.9292,34.9889,184300.0
2010-07-26 11:50:00,52.81,52.82,52.74,52.75,59500.0,34.9889,34.9955,34.9425,34.9491,59500.0
2010-07-26 12:00:00,52.76,52.85,52.76,52.83,70400.0,34.9557,35.0154,34.9557,35.0021,70400.0
2010-07-26 12:10:00,52.83,52.88,52.74,52.85,76900.0,35.0021,35.0352,34.9425,35.0154,76900.0
2010-07-26 12:20:00,52.85,52.93,52.83,52.92,74000.0,35.0154,35.0684,35.0021,35.0617,74000.0
2010-07-26 12:30:00,52.92,52.96,52.88,52.95,98200.0,35.0617,35.0882,35.0352,35.0816,98200.0
2010-07-26 12:40:00,52.95,52.97,52.79,52.83,110600.0,35.0816,35.0949,34.9756,35.0021,110600.0
2010-07-26 12:50:00,52.85,52.89,52.82,52.88,58800.0,35.0154,35.0419,34.9955,35.0352,58800.0
2010-07-26 13:00:00,52.89,52.89,52.76,52.76,127600.0,35.0419,35.0419,34.9557,34.9557,127600.0
2010-07-26 13:10:00,52.77,52.8,52.72,52.73,66900.0,34.9624,34.9822,34.9292,34.9359,66900.0
2010-07-26 13:20:00,52.74,52.74,52.66,52.69,54900.0,34.9425,34.9425,34.8895,34.9094,54900.0
2010-07-26 13:30:00,52.68,52.7,52.63,52.65,58400.0,34.9027,34.916,34.8696,34.8828,58400.0
2010-07-26 13:40:00,52.67,52.76,52.66,52.75,58100.0,34.8961,34.9557,34.8895,34.9491,58100.0
2010-07-26 13:50:00,52.74,52.75,52.66,52.68,61300.0,34.9425,34.9491,34.8895,34.9027,61300.0
2010-07-26 14:00:00,52.69,52.69,52.64,52.65,51800.0,34.9094,34.9094,34.8762,34.8828,51800.0
2010-07-26 14:10:00,52.65,52.66,52.6,52.65,51500.0,34.8828,34.8895,34.8497,34.8828,51500.0
2010-07-26 14:20:00,52.64,52.65,52.52,52.52,59900.0,34.8762,34.8828,34.7967,34.7967,59900.0
2010-07-26 14:30:00,52.52,52.54,52.43,52.43,139300.0,34.7967,34.81,34.7371,34.7371,139300.0
2010-07-26 14:40:00,52.44,52.48,52.42,52.44,115900.0,34.7437,34.7702,34.7305,34.7437,115900.0
2010-07-26 14:50:00,52.44,52.48,52.4,52.46,52700.0,34.7437,34.7702,34.7172,34.757,52700.0
2010-07-26 15:00:00,52.46,52.65,52.44,52.6,140400.0,34.757,34.8828,34.7437,34.8497,140400.0
2010-07-26 15:10:00,52.59,52.64,52.54,52.59,87500.0,34.8431,34.8762,34.81,34.8431,87500.0
2010-07-26 15:20:00,52.59,52.76,52.59,52.69,92200.0,34.8431,34.9557,34.8431,34.9094,92200.0
2010-07-26 15:30:00,52.7,52.72,52.64,52.67,124100.0,34.916,34.9292,34.8762,34.8961,124100.0
2010-07-26 15:40:00,52.67,52.74,52.66,52.74,221500.0,34.8961,34.9425,34.8895,34.9425,221500.0
2010-07-26 15:50:00,52.74,52.84,52.7,52.82,377700.0,34.9425,35.0087,34.916,34.9955,377700.0
2010-07-27 09:30:00,52.84,52.99,52.74,52.86,157500.0,35.0087,35.1081,34.9425,35.022,157500.0
2010-07-27 09:40:00,52.84,52.87,52.66,52.68,118500.0,35.0087,35.0286,34.8895,34.9027,118500.0
2010-07-27 09:50:00,52.69,52.71,52.32,52.32,132200.0,34.9094,34.9226,34.6642,34.6642,132200.0
2010-07-27 10:00:00,52.28,52.74,52.26,52.43,249600.0,34.6377,34.9425,34.6245,34.7371,249600.0
2010-07-27 10:10:00,52.41,52.58,52.36,52.58,83900.0,34.7238,34.8365,34.6907,34.8365,83900.0
2010-07-27 10:20:00,52.58,52.67,52.52,52.59,62500.0,34.8365,34.8961,34.7967,34.8431,62500.0
2010-07-27 10:30:00,52.59,52.65,52.5,52.5,78700.0,34.8431,34.8828,34.7835,34.7835,78700.0
2010-07-27 10:40:00,52.5,52.54,52.31,52.36,90800.0,34.7835,34.81,34.6576,34.6907,90800.0
2010-07-27 10:50:00,52.35,52.46,52.28,52.28,67800.0,34.6841,34.757,34.6377,34.6377,67800.0
2010-07-27 11:00:00,52.28,52.3,52.1,52.21,131700.0,34.6377,34.651,34.5185,34.5913,131700.0
2010-07-27 11:10:00,52.21,52.24,52.0,52.09,94500.0,34.5913,34.6112,34.4522,34.5118,94500.0
2010-07-27 11:20:00,52.1,52.35,52.07,52.33,82200.0,34.5185,34.6841,34.4986,34.6708,82200.0
2010-07-27 11:30:00,52.33,52.38,52.28,52.38,57500.0,34.6708,34.704,34.6377,34.704,57500.0
2010-07-27 11:40:00,52.39,52.49,52.38,52.38,58200.0,34.7106,34.7768,34.704,34.704,58200.0
2010-07-27 11:50:00,52.39,52.44,52.3,52.33,48400.0,34.7106,34.7437,34.651,34.6708,48400.0
2010-07-27 12:00:00,52.33,52.42,52.33,52.42,38300.0,34.6708,34.7305,34.6708,34.7305,38300.0
2010-07-27 12:10:00,52.42,52.54,52.41,52.51,36200.0,34.7305,34.81,34.7238,34.7901,36200.0
2010-07-27 12:20:00,52.51,52.54,52.45,52.46,30800.0,34.7901,34.81,34.7503,34.757,30800.0
2010-07-27 12:30:00,52.46,52.46,52.4,52.41,34200.0,34.757,34.757,34.7172,34.7238,34200.0
2010-07-27 12:40:00,52.41,52.52,52.34,52.35,45200.0,34.7238,34.7967,34.6775,34.6841,45200.0
2010-07-27 12:50:00,52.34,52.35,52.22,52.24,67200.0,34.6775,34.6841,34.598,34.6112,67200.0
2010-07-27 13:00:00,52.24,52.3,52.22,52.3,59200.0,34.6112,34.651,34.598,34.651,59200.0
2010-07-27 13:10:00,52.3,52.33,52.24,52.24,60900.0,34.651,34.6708,34.6112,34.6112,60900.0
2010-07-27 13:20:00,52.24,52.27,52.15,52.18,62700.0,34.6112,34.6311,34.5516,34.5715,62700.0
2010-07-27 13:30:00,52.18,52.26,52.18,52.26,41700.0,34.5715,34.6245,34.5715,34.6245,41700.0
2010-07-27 13:40:00,52.26,52.37,52.21,52.36,51500.0,34.6245,34.6973,34.5913,34.6907,51500.0
2010-07-27 13:50:00,52.35,52.4,52.31,52.36,46600.0,34.6841,34.7172,34.6576,34.6907,46600.0
2010-07-27 14:00:00,52.35,52.41,52.31,52.41,53800.0,34.6841,34.7238,34.6576,34.7238,53800.0
2010-07-27 14:10:00,52.42,52.47,52.31,52.47,75900.0,34.7305,34.7636,34.6576,34.7636,75900.0
2010-07-27 14:20:00,52.46,52.46,52.3,52.31,156600.0,34.757,34.757,34.651,34.6576,156600.0
2010-07-27 14:30:00,52.32,52.33,52.17,52.24,108500.0,34.6642,34.6708,34.5648,34.6112,108500.0
2010-07-27 14:40:00,52.24,52.35,52.21,52.33,125100.0,34.6112,34.6841,34.5913,34.6708,125100.0
2010-07-27 14:50:00,52.34,52.35,52.13,52.15,156200.0,34.6775,34.6841,34.5383,34.5516,156200.0
2010-07-27 15:00:00,52.15,52.16,52.11,52.14,160000.0,34.5516,34.5582,34.5251,34.545,160000.0
2010-07-27 15:10:00,52.15,52.16,52.04,52.13,161100.0,34.5516,34.5582,34.4787,34.5383,161100.0
2010-07-27 15:20:00,52.14,52.26,52.12,52.23,154700.0,34.545,34.6245,34.5317,34.6046,154700.0
2010-07-27 15:30:00,52.24,52.24,52.09,52.09,120700.0,34.6112,34.6112,34.5118,34.5118,120700.0
2010-07-27 15:40:00,52.1,52.15,52.06,52.08,185800.0,34.5185,34.5516,34.4919,34.5052,185800.0
2010-07-27 15:50:00,52.08,52.12,52.02,52.09,338500.0,34.5052,34.5317,34.4654,34.5118,338500.0
2010-07-28 09:30:00,52.07,52.64,52.07,52.54,314200.0,34.4986,34.8762,34.4986,34.81,314200.0
2010-07-28 09:40:00,52.58,52.58,52.21,52.35,146200.0,34.8365,34.8365,34.5913,34.6841,146200.0
2010-07-28 09:50:00,52.35,52.51,52.26,52.34,130500.0,34.6841,34.7901,34.6245,34.6775,130500.0
2010-07-28 10:00:00,52.34,52.4,52.0,52.0,219000.0,34.6775,34.7172,34.4522,34.4522,219000.0
2010-07-28 10:10:00,52.01,52.08,51.88,51.99,168000.0,34.4588,34.5052,34.3727,34.4456,168000.0
2010-07-28 10:20:00,51.99,52.05,51.96,52.03,124500.0,34.4456,34.4853,34.4257,34.4721,124500.0
2010-07-28 10:30:00,52.03,52.11,51.98,52.03,127900.0,34.4721,34.5251,34.4389,34.4721,127900.0
2010-07-28 10:40:00,52.04,52.19,52.04,52.19,162100.0,34.4787,34.5781,34.4787,34.5781,162100.0
2010-07-28 10:50:00,52.19,52.32,52.14,52.25,95800.0,34.5781,34.6642,34.545,34.6178,95800.0
2010-07-28 11:00:00,52.26,52.31,52.21,52.27,95700.0,34.6245,34.6576,34.5913,34.6311,95700.0
2010-07-28 11:10:00,52.28,52.37,52.17,52.18,95700.0,34.6377,34.6973,34.5648,34.5715,95700.0
2010-07-28 11:20:00,52.16,52.21,52.13,52.16,131000.0,34.5582,34.5913,34.5383,34.5582,131000.0
2010-07-28 11:30:00,52.16,52.24,52.13,52.18,80600.0,34.5582,34.6112,34.5383,34.5715,80600.0
2010-07-28 11:40:00,52.18,52.24,52.13,52.19,87400.0,34.5715,34.6112,34.5383,34.5781,87400.0
2010-07-28 11:50:00,52.18,52.28,52.16,52.23,80100.0,34.5715,34.6377,34.5582,34.6046,80100.0
2010-07-28 12:00:00,52.23,52.24,52.14,52.2,29400.0,34.6046,34.6112,34.545,34.5847,29400.0
2010-07-28 12:10:00,52.19,52.27,52.19,52.27,46100.0,34.5781,34.6311,34.5781,34.6311,46100.0
2010-07-28 12:20:00,52.28,52.3,52.21,52.26,46300.0,34.6377,34.651,34.5913,34.6245,46300.0
2010-07-28 12:30:00,52.23,52.26,52.17,52.26,38600.0,34.6046,34.6245,34.5648,34.6245,38600.0
2010-07-28 12:40:00,52.26,52.34,52.24,52.24,63000.0,34.6245,34.6775,34.6112,34.6112,63000.0
2010-07-28 12:50:00,52.24,52.37,52.22,52.37,63600.0,34.6112,34.6973,34.598,34.6973,63600.0
2010-07-28 13:00:00,52.37,52.4,52.2,52.29,58500.0,34.6973,34.7172,34.5847,34.6443,58500.0
2010-07-28 13:10:00,52.3,52.3,52.21,52.21,31200.0,34.651,34.651,34.5913,34.5913,31200.0
2010-07-28 13:20:00,52.22,52.25,52.16,52.23,45000.0,34.598,34.6178,34.5582,34.6046,45000.0
2010-07-28 13:30:00,52.23,52.26,52.15,52.22,57800.0,34.6046,34.6245,34.5516,34.598,57800.0
2010-07-28 13:40:00,52.22,52.22,52.12,52.16,66900.0,34.598,34.598,34.5317,34.5582,66900.0
2010-07-28 13:50:00,52.16,52.18,52.11,52.18,47100.0,34.5582,34.5715,34.5251,34.5715,47100.0
2010-07-28 14:00:00,52.17,52.24,52.08,52.2,54000.0,34.5648,34.6112,34.5052,34.5847,54000.0
2010-07-28 14:10:00,52.19,52.2,51.98,51.98,63400.0,34.5781,34.5847,34.4389,34.4389,63400.0
2010-07-28 14:20:00,51.98,52.06,51.93,52.05,63300.0,34.4389,34.4919,34.4058,34.4853,63300.0
2010-07-28 14:30:00,52.05,52.11,52.0,52.02,75800.0,34.4853,34.5251,34.4522,34.4654,75800.0
2010-07-28 14:40:00,52.03,52.03,51.91,51.92,41800.0,34.4721,34.4721,34.3926,34.3992,41800.0
2010-07-28 14:50:00,51.92,52.07,51.91,51.97,75200.0,34.3992,34.4986,34.3926,34.4323,75200.0
2010-07-28 15:00:00,51.97,52.0,51.87,51.87,113700.0,34.4323,34.4522,34.3661,34.3661,113700.0
2010-07-28 15:10:00,51.87,51.92,51.7,51.76,170600.0,34.3661,34.3992,34.2534,34.2932,170600.0
2010-07-28 15:20:00,51.75,51.86,51.67,51.83,154700.0,34.2866,34.3594,34.2336,34.3396,154700.0
2010-07-28 15:30:00,51.82,51.94,51.8,51.83,108500.0,34.3329,34.4124,34.3197,34.3396,108500.0
2010-07-28 15:40:00,51.82,51.93,51.79,51.91,154700.0,34.3329,34.4058,34.3131,34.3926,154700.0
2010-07-28 15:50:00,51.92,51.93,51.78,51.83,278500.0,34.3992,34.4058,34.3064,34.3396,278500.0
2010-07-29 09:30:00,52.15,52.68,52.15,52.59,183400.0,34.5516,34.9027,34.5516,34.8431,183400.0
2010-07-29 09:40:00,52.58,52.69,52.45,52.49,105800.0,34.8365,34.9094,34.7503,34.7768,105800.0
2010-07-29 09:50:00,52.49,52.51,52.24,52.25,69600.0,34.7768,34.7901,34.6112,34.6178,69600.0
2010-07-29 10:00:00,52.25,52.33,52.18,52.33,58800.0,34.6178,34.6708,34.5715,34.6708,58800.0
2010-07-29 10:10:00,52.33,52.43,52.28,52.31,83000.0,34.6708,34.7371,34.6377,34.6576,83000.0
2010-07-29 10:20:00,52.31,52.31,52.0,52.09,73900.0,34.6576,34.6576,34.4522,34.5118,73900.0
2010-07-29 10:30:00,52.07,52.26,52.0,52.21,85300.0,34.4986,34.6245,34.4522,34.5913,85300.0
2010-07-29 10:40:00,52.21,52.24,52.08,52.19,117600.0,34.5913,34.6112,34.5052,34.5781,117600.0
2010-07-29 10:50:00,52.19,52.28,52.17,52.17,88200.0,34.5781,34.6377,34.5648,34.5648,88200.0
2010-07-29 11:00:00,52.18,52.2,52.0,52.0,132600.0,34.5715,34.5847,34.4522,34.4522,132600.0
2010-07-29 11:10:00,51.99,52.06,51.78,51.8,106000.0,34.4456,34.4919,34.3064,34.3197,106000.0
2010-07-29 11:20:00,51.78,51.83,51.61,51.65,92100.0,34.3064,34.3396,34.1938,34.2203,92100.0
2010-07-29 11:30:00,51.63,51.63,51.45,51.62,105900.0,34.2071,34.2071,34.0878,34.2004,105900.0
2010-07-29 11:40:00,51.61,51.64,51.47,51.52,60800.0,34.1938,34.2137,34.101,34.1342,60800.0
2010-07-29 11:50:00,51.53,51.58,51.39,51.46,73800.0,34.1408,34.1739,34.048,34.0944,73800.0
2010-07-29 12:00:00,51.47,51.48,51.31,51.41,158500.0,34.101,34.1077,33.995,34.0613,158500.0
2010-07-29 12:10:00,51.4,51.53,51.34,51.52,48800.0,34.0547,34.1408,34.0149,34.1342,48800.0
2010-07-29 12:20:00,51.51,51.51,51.43,51.5,56500.0,34.1276,34.1276,34.0745,34.1209,56500.0
2010-07-29 12:30:00,51.49,51.54,51.4,51.4,47800.0,34.1143,34.1474,34.0547,34.0547,47800.0
2010-07-29 12:40:00,51.4,51.4,51.32,51.35,74000.0,34.0547,34.0547,34.0017,34.0215,74000.0
2010-07-29 12:50:00,51.35,51.56,51.33,51.56,56000.0,34.0215,34.1607,34.0083,34.1607,56000.0
2010-07-29 13:00:00,51.55,51.61,51.48,51.59,55900.0,34.1541,34.1938,34.1077,34.1806,55900.0
2010-07-29 13:10:00,51.58,51.67,51.51,51.62,43400.0,34.1739,34.2336,34.1276,34.2004,43400.0
2010-07-29 13:20:00,51.62,51.63,51.5,51.58,47000.0,34.2004,34.2071,34.1209,34.1739,47000.0
2010-07-29 13:30:00,51.58,51.71,51.58,51.67,63800.0,34.1739,34.2601,34.1739,34.2336,63800.0
2010-07-29 13:40:00,51.67,51.74,51.63,51.69,46400.0,34.2336,34.2799,34.2071,34.2468,46400.0
2010-07-29 13:50:00,51.69,51.72,51.61,51.61,49400.0,34.2468,34.2667,34.1938,34.1938,49400.0
2010-07-29 14:00:00,51.62,51.67,51.49,51.54,56700.0,34.2004,34.2336,34.1143,34.1474,56700.0
2010-07-29 14:10:00,51.53,51.65,51.5,51.65,43500.0,34.1408,34.2203,34.1209,34.2203,43500.0
2010-07-29 14:20:00,51.65,51.74,51.63,51.72,64700.0,34.2203,34.2799,34.2071,34.2667,64700.0
2010-07-29 14:30:00,51.73,51.85,51.68,51.82,114500.0,34.2733,34.3528,34.2402,34.3329,114500.0
2010-07-29 14:40:00,51.81,51.91,51.8,51.91,96200.0,34.3263,34.3926,34.3197,34.3926,96200.0
2010-07-29 14:50:00,51.9,51.94,51.75,51.82,96900.0,34.3859,34.4124,34.2866,34.3329,96900.0
2010-07-29 15:00:00,51.82,51.83,51.73,51.76,89900.0,34.3329,34.3396,34.2733,34.2932,89900.0
2010-07-29 15:10:00,51.77,51.92,51.77,51.87,159900.0,34.2998,34.3992,34.2998,34.3661,159900.0
2010-07-29 15:20:00,51.87,51.91,51.76,51.76,265900.0,34.3661,34.3926,34.2932,34.2932,265900.0
2010-07-29 15:30:00,51.76,51.83,51.68,51.77,163900.0,34.2932,34.3396,34.2402,34.2998,163900.0
2010-07-29 15:40:00,51.77,51.77,51.51,51.53,339400.0,34.2998,34.2998,34.1276,34.1408,339400.0
2010-07-29 15:50:00,51.52,51.56,51.44,51.51,708900.0,34.1342,34.1607,34.0812,34.1276,708900.0
2010-07-30 09:30:00,51.01,51.21,50.82,50.9,164200.0,33.7963,33.9288,33.6704,33.7234,164200.0
2010-07-30 09:40:00,50.88,51.44,50.79,51.1,184600.0,33.7101,34.0812,33.6505,33.8559,184600.0
2010-07-30 09:50:00,51.09,51.11,50.85,51.05,328600.0,33.8493,33.8625,33.6903,33.8228,328600.0
2010-07-30 10:00:00,51.05,51.24,51.03,51.12,238600.0,33.8228,33.9487,33.8095,33.8692,238600.0
2010-07-30 10:10:00,51.12,51.12,50.87,50.87,216200.0,33.8692,33.8692,33.7035,33.7035,216200.0
2010-07-30 10:20:00,50.87,51.05,50.84,51.05,137000.0,33.7035,33.8228,33.6836,33.8228,137000.0
2010-07-30 10:30:00,51.06,51.18,51.05,51.14,190200.0,33.8294,33.9089,33.8228,33.8824,190200.0
2010-07-30 10:40:00,51.14,51.4,51.13,51.34,201600.0,33.8824,34.0547,33.8758,34.0149,201600.0
2010-07-30 10:50:00,51.34,51.37,51.28,51.35,158800.0,34.0149,34.0348,33.9752,34.0215,158800.0
2010-07-30 11:00:00,51.34,51.46,51.3,51.38,134400.0,34.0149,34.0944,33.9884,34.0414,134400.0
2010-07-30 11:10:00,51.38,51.39,51.29,51.35,125200.0,34.0414,34.048,33.9818,34.0215,125200.0
2010-07-30 11:20:00,51.35,51.4,51.21,51.26,133200.0,34.0215,34.0547,33.9288,33.9619,133200.0
2010-07-30 11:30:00,51.27,51.39,51.27,51.39,112500.0,33.9685,34.048,33.9685,34.048,112500.0
2010-07-30 11:40:00,51.39,51.45,51.29,51.39,158800.0,34.048,34.0878,33.9818,34.048,158800.0
2010-07-30 11:50:00,51.39,51.48,51.31,51.38,190200.0,34.048,34.1077,33.995,34.0414,190200.0
2010-07-30 12:00:00,51.4,51.41,51.3,51.38,69000.0,34.0547,34.0613,33.9884,34.0414,69000.0
2010-07-30 12:10:00,51.38,51.38,51.17,51.22,108000.0,34.0414,34.0414,33.9023,33.9354,108000.0
2010-07-30 12:20:00,51.22,51.34,51.22,51.31,188900.0,33.9354,34.0149,33.9354,33.995,188900.0
2010-07-30 12:30:00,51.31,51.33,51.25,51.29,116400.0,33.995,34.0083,33.9553,33.9818,116400.0
2010-07-30 12:40:00,51.3,51.33,51.23,51.25,104600.0,33.9884,34.0083,33.942,33.9553,104600.0
2010-07-30 12:50:00,51.25,51.3,51.22,51.27,70400.0,33.9553,33.9884,33.9354,33.9685,70400.0
2010-07-30 13:00:00,51.27,51.31,51.25,51.28,74700.0,33.9685,33.995,33.9553,33.9752,74700.0
2010-07-30 13:10:00,51.28,51.28,51.08,51.12,94900.0,33.9752,33.9752,33.8427,33.8692,94900.0
2010-07-30 13:20:00,51.12,51.23,51.08,51.15,101400.0,33.8692,33.942,33.8427,33.889,101400.0
2010-07-30 13:30:00,51.15,51.19,51.02,51.1,116900.0,33.889,33.9155,33.8029,33.8559,116900.0
2010-07-30 13:40:00,51.09,51.2,51.09,51.15,145800.0,33.8493,33.9222,33.8493,33.889,145800.0
2010-07-30 13:50:00,51.15,51.18,51.01,51.05,78500.0,33.889,33.9089,33.7963,33.8228,78500.0
2010-07-30 14:00:00,51.04,51.13,51.01,51.1,94200.0,33.8162,33.8758,33.7963,33.8559,94200.0
2010-07-30 14:10:00,51.11,51.29,51.11,51.21,159100.0,33.8625,33.9818,33.8625,33.9288,159100.0
2010-07-30 14:20:00,51.22,51.25,51.12,51.14,90300.0,33.9354,33.9553,33.8692,33.8824,90300.0
2010-07-30 14:30:00,51.15,51.19,51.06,51.06,67500.0,33.889,33.9155,33.8294,33.8294,67500.0
2010-07-30 14:40:00,51.07,51.24,51.06,51.2,76500.0,33.836,33.9487,33.8294,33.9222,76500.0
2010-07-30 14:50:00,51.19,51.22,51.13,51.17,102100.0,33.9155,33.9354,33.8758,33.9023,102100.0
2010-07-30 15:00:00,51.17,51.23,51.15,51.2,193400.0,33.9023,33.942,33.889,33.9222,193400.0
2010-07-30 15:10:00,51.2,51.28,51.19,51.27,250600.0,33.9222,33.9752,33.9155,33.9685,250600.0
2010-07-30 15:20:00,51.28,51.43,51.24,51.37,329200.0,33.9752,34.0745,33.9487,34.0348,329200.0
2010-07-30 15:30:00,51.38,51.43,51.22,51.23,360600.0,34.0414,34.0745,33.9354,33.942,360600.0
2010-07-30 15:40:00,51.23,51.44,51.22,51.39,408700.0,33.942,34.0812,33.9354,34.048,408700.0
2010-07-30 15:50:00,51.39,51.44,51.33,51.37,585600.0,34.048,34.0812,34.0083,34.0348,585600.0
2010-08-02 09:30:00,51.59,52.0,51.45,51.52,215400.0,34.1806,34.4522,34.0878,34.1342,215400.0
2010-08-02 09:40:00,51.49,51.51,51.27,51.32,157500.0,34.1143,34.1276,33.9685,34.0017,157500.0
2010-08-02 09:50:00,51.33,51.48,51.22,51.35,363900.0,34.0083,34.1077,33.9354,34.0215,363900.0
2010-08-02 10:00:00,51.34,51.61,51.32,51.36,147400.0,34.0149,34.1938,34.0017,34.0282,147400.0
2010-08-02 10:10:00,51.35,51.56,51.29,51.44,129700.0,34.0215,34.1607,33.9818,34.0812,129700.0
2010-08-02 10:20:00,51.44,51.54,51.36,51.48,263500.0,34.0812,34.1474,34.0282,34.1077,263500.0
2010-08-02 10:30:00,51.48,51.61,51.43,51.55,131300.0,34.1077,34.1938,34.0745,34.1541,131300.0
2010-08-02 10:40:00,51.55,51.66,51.54,51.62,76900.0,34.1541,34.2269,34.1474,34.2004,76900.0
2010-08-02 10:50:00,51.61,51.63,51.48,51.5,145200.0,34.1938,34.2071,34.1077,34.1209,145200.0
2010-08-02 11:00:00,51.5,51.58,51.48,51.58,132200.0,34.1209,34.1739,34.1077,34.1739,132200.0
2010-08-02 11:10:00,51.57,51.6,51.46,51.5,128500.0,34.1673,34.1872,34.0944,34.1209,128500.0
2010-08-02 11:20:00,51.49,51.56,51.42,51.53,90100.0,34.1143,34.1607,34.0679,34.1408,90100.0
2010-08-02 11:30:00,51.52,51.62,51.51,51.59,132900.0,34.1342,34.2004,34.1276,34.1806,132900.0
2010-08-02 11:40:00,51.6,51.68,51.58,51.65,75200.0,34.1872,34.2402,34.1739,34.2203,75200.0
2010-08-02 11:50:00,51.65,51.67,51.59,51.64,149200.0,34.2203,34.2336,34.1806,34.2137,149200.0
2010-08-02 12:00:00,51.64,51.67,51.62,51.65,94000.0,34.2137,34.2336,34.2004,34.2203,94000.0
2010-08-02 12:10:00,51.65,51.7,51.59,51.59,70700.0,34.2203,34.2534,34.1806,34.1806,70700.0
2010-08-02 12:20:00,51.59,51.61,51.53,51.56,61800.0,34.1806,34.1938,34.1408,34.1607,61800.0
2010-08-02 12:30:00,51.55,51.59,51.55,51.58,57100.0,34.1541,34.1806,34.1541,34.1739,57100.0
2010-08-02 12:40:00,51.59,51.68,51.58,51.64,63700.0,34.1806,34.2402,34.1739,34.2137,63700.0
2010-08-02 12:50:00,51.65,51.7,51.63,51.68,86000.0,34.2203,34.2534,34.2071,34.2402,86000.0
2010-08-02 13:00:00,51.68,51.71,51.64,51.65,51900.0,34.2402,34.2601,34.2137,34.2203,51900.0
2010-08-02 13:10:00,51.65,51.71,51.64,51.67,59200.0,34.2203,34.2601,34.2137,34.2336,59200.0
2010-08-02 13:20:00,51.67,51.72,51.67,51.68,89600.0,34.2336,34.2667,34.2336,34.2402,89600.0
2010-08-02 13:30:00,51.68,51.7,51.63,51.7,74300.0,34.2402,34.2534,34.2071,34.2534,74300.0
2010-08-02 13:40:00,51.7,51.72,51.64,51.65,121300.0,34.2534,34.2667,34.2137,34.2203,121300.0
2010-08-02 13:50:00,51.65,51.68,51.62,51.67,69400.0,34.2203,34.2402,34.2004,34.2336,69400.0
2010-08-02 14:00:00,51.67,51.71,51.66,51.7,89600.0,34.2336,34.2601,34.2269,34.2534,89600.0
2010-08-02 14:10:00,51.7,51.75,51.67,51.73,110600.0,34.2534,34.2866,34.2336,34.2733,110600.0
2010-08-02 14:20:00,51.72,51.73,51.67,51.68,85400.0,34.2667,34.2733,34.2336,34.2402,85400.0
2010-08-02 14:30:00,51.68,51.9,51.68,51.84,156200.0,34.2402,34.3859,34.2402,34.3462,156200.0
2010-08-02 14:40:00,51.85,51.85,51.72,51.73,139200.0,34.3528,34.3528,34.2667,34.2733,139200.0
2010-08-02 14:50:00,51.72,51.8,51.71,51.73,208700.0,34.2667,34.3197,34.2601,34.2733,208700.0
2010-08-02 15:00:00,51.74,51.75,51.66,51.69,240300.0,34.2799,34.2866,34.2269,34.2468,240300.0
2010-08-02 15:10:00,51.7,51.73,51.64,51.66,180300.0,34.2534,34.2733,34.2137,34.2269,180300.0
2010-08-02 15:20:00,51.66,51.74,51.65,51.7,158900.0,34.2269,34.2799,34.2203,34.2534,158900.0
2010-08-02 15:30:00,51.7,51.81,51.68,51.72,164100.0,34.2534,34.3263,34.2402,34.2667,164100.0
2010-08-02 15:40:00,51.72,51.81,51.69,51.74,216600.0,34.2667,34.3263,34.2468,34.2799,216600.0
2010-08-02 15:50:00,51.73,51.8,51.66,51.73,575600.0,34.2733,34.3197,34.2269,34.2733,575600.0
2010-08-03 09:30:00,51.53,52.59,50.96,51.02,207400.0,34.1408,34.8431,33.7632,33.8029,207400.0
2010-08-03 09:40:00,51.03,51.16,50.92,51.11,198400.0,33.8095,33.8957,33.7367,33.8625,198400.0
2010-08-03 09:50:00,51.11,51.11,50.86,50.88,198200.0,33.8625,33.8625,33.6969,33.7101,198200.0
2010-08-03 10:00:00,50.87,50.87,50.7,50.75,215400.0,33.7035,33.7035,33.5909,33.624,215400.0
2010-08-03 10:10:00,50.75,50.81,50.65,50.77,136700.0,33.624,33.6638,33.5578,33.6373,136700.0
2010-08-03 10:20:00,50.79,50.83,50.65,50.69,98500.0,33.6505,33.677,33.5578,33.5843,98500.0
2010-08-03 10:30:00,50.69,50.77,50.64,50.76,64800.0,33.5843,33.6373,33.5511,33.6306,64800.0
2010-08-03 10:40:00,50.76,50.86,50.67,50.8,95000.0,33.6306,33.6969,33.571,33.6571,95000.0
2010-08-03 10:50:00,50.81,50.93,50.76,50.77,118500.0,33.6638,33.7433,33.6306,33.6373,118500.0
2010-08-03 11:00:00,50.76,50.77,50.5,50.53,276900.0,33.6306,33.6373,33.4584,33.4783,276900.0
2010-08-03 11:10:00,50.52,50.57,50.42,50.56,241200.0,33.4716,33.5048,33.4054,33.4981,241200.0
2010-08-03 11:20:00,50.57,50.64,50.44,50.47,127300.0,33.5048,33.5511,33.4186,33.4385,127300.0
2010-08-03 11:30:00,50.47,50.74,50.47,50.74,197500.0,33.4385,33.6174,33.4385,33.6174,197500.0
2010-08-03 11:40:00,50.74,50.84,50.67,50.75,113300.0,33.6174,33.6836,33.571,33.624,113300.0
2010-08-03 11:50:00,50.75,50.83,50.75,50.83,39500.0,33.624,33.677,33.624,33.677,39500.0
2010-08-03 12:00:00,50.82,50.88,50.77,50.84,49100.0,33.6704,33.7101,33.6373,33.6836,49100.0
2010-08-03 12:10:00,50.84,50.88,50.81,50.84,62600.0,33.6836,33.7101,33.6638,33.6836,62600.0
2010-08-03 12:20:00,50.84,50.95,50.69,50.7,91800.0,33.6836,33.7565,33.5843,33.5909,91800.0
2010-08-03 12:30:00,50.7,50.79,50.67,50.79,48200.0,33.5909,33.6505,33.571,33.6505,48200.0
2010-08-03 12:40:00,50.78,50.79,50.69,50.76,28400.0,33.6439,33.6505,33.5843,33.6306,28400.0
2010-08-03 12:50:00,50.76,50.85,50.75,50.78,44500.0,33.6306,33.6903,33.624,33.6439,44500.0
2010-08-03 13:00:00,50.77,50.79,50.65,50.66,56600.0,33.6373,33.6505,33.5578,33.5644,56600.0
2010-08-03 13:10:00,50.66,50.74,50.65,50.71,55900.0,33.5644,33.6174,33.5578,33.5975,55900.0
2010-08-03 13:20:00,50.72,50.75,50.67,50.7,78300.0,33.6041,33.624,33.571,33.5909,78300.0
2010-08-03 13:30:00,50.69,50.81,50.66,50.79,100600.0,33.5843,33.6638,33.5644,33.6505,100600.0
2010-08-03 13:40:00,50.79,50.88,50.75,50.81,109500.0,33.6505,33.7101,33.624,33.6638,109500.0
2010-08-03 13:50:00,50.81,50.89,50.74,50.79,52300.0,33.6638,33.7168,33.6174,33.6505,52300.0
2010-08-03 14:00:00,50.78,50.9,50.78,50.89,54200.0,33.6439,33.7234,33.6439,33.7168,54200.0
2010-08-03 14:10:00,50.89,50.91,50.83,50.88,42000.0,33.7168,33.73,33.677,33.7101,42000.0
2010-08-03 14:20:00,50.89,51.01,50.82,50.96,155900.0,33.7168,33.7963,33.6704,33.7632,155900.0
2010-08-03 14:30:00,50.97,51.03,50.94,51.02,129100.0,33.7698,33.8095,33.7499,33.8029,129100.0
2010-08-03 14:40:00,51.02,51.08,51.0,51.05,152000.0,33.8029,33.8427,33.7897,33.8228,152000.0
2010-08-03 14:50:00,51.05,51.08,51.02,51.06,133400.0,33.8228,33.8427,33.8029,33.8294,133400.0
2010-08-03 15:00:00,51.05,51.1,51.04,51.1,142300.0,33.8228,33.8559,33.8162,33.8559,142300.0
2010-08-03 15:10:00,51.1,51.12,51.05,51.1,228800.0,33.8559,33.8692,33.8228,33.8559,228800.0
2010-08-03 15:20:00,51.1,51.11,51.03,51.06,177200.0,33.8559,33.8625,33.8095,33.8294,177200.0
2010-08-03 15:30:00,51.06,51.15,51.06,51.09,226100.0,33.8294,33.889,33.8294,33.8493,226100.0
2010-08-03 15:40:00,51.08,51.13,51.01,51.05,264900.0,33.8427,33.8758,33.7963,33.8228,264900.0
2010-08-03 15:50:00,51.05,51.06,50.91,50.99,584300.0,33.8228,33.8294,33.73,33.783,584300.0
2010-08-04 09:30:00,51.24,51.66,51.0,51.24,161700.0,33.9487,34.2269,33.7897,33.9487,161700.0
2010-08-04 09:40:00,51.27,51.33,51.07,51.19,99600.0,33.9685,34.0083,33.836,33.9155,99600.0
2010-08-04 09:50:00,51.19,51.49,51.1,51.48,97000.0,33.9155,34.1143,33.8559,34.1077,97000.0
2010-08-04 10:00:00,51.48,51.71,51.46,51.48,210000.0,34.1077,34.2601,34.0944,34.1077,210000.0
2010-08-04 10:10:00,51.49,51.5,51.28,51.3,146800.0,34.1143,34.1209,33.9752,33.9884,146800.0
2010-08-04 10:20:00,51.27,51.38,51.22,51.23,357000.0,33.9685,34.0414,33.9354,33.942,357000.0
2010-08-04 10:30:00,51.25,51.3,51.12,51.16,136200.0,33.9553,33.9884,33.8692,33.8957,136200.0
2010-08-04 10:40:00,51.16,51.26,51.13,51.17,102800.0,33.8957,33.9619,33.8758,33.9023,102800.0
2010-08-04 10:50:00,51.17,51.19,51.05,51.13,105700.0,33.9023,33.9155,33.8228,33.8758,105700.0
2010-08-04 11:00:00,51.13,51.31,51.13,51.28,76500.0,33.8758,33.995,33.8758,33.9752,76500.0
2010-08-04 11:10:00,51.28,51.36,51.24,51.24,50900.0,33.9752,34.0282,33.9487,33.9487,50900.0
2010-08-04 11:20:00,51.23,51.24,51.14,51.14,120900.0,33.942,33.9487,33.8824,33.8824,120900.0
2010-08-04 11:30:00,51.15,51.18,51.12,51.14,95200.0,33.889,33.9089,33.8692,33.8824,95200.0
2010-08-04 11:40:00,51.14,51.14,51.06,51.11,126300.0,33.8824,33.8824,33.8294,33.8625,126300.0
2010-08-04 11:50:00,51.1,51.14,51.04,51.11,114600.0,33.8559,33.8824,33.8162,33.8625,114600.0
2010-08-04 12:00:00,51.11,51.17,51.04,51.13,207800.0,33.8625,33.9023,33.8162,33.8758,207800.0
2010-08-04 12:10:00,51.13,51.17,51.1,51.14,67300.0,33.8758,33.9023,33.8559,33.8824,67300.0
2010-08-04 12:20:00,51.14,51.19,51.13,51.17,107700.0,33.8824,33.9155,33.8758,33.9023,107700.0
2010-08-04 12:30:00,51.17,51.17,51.13,51.15,79300.0,33.9023,33.9023,33.8758,33.889,79300.0
2010-08-04 12:40:00,51.15,51.24,51.14,51.23,52900.0,33.889,33.9487,33.8824,33.942,52900.0
2010-08-04 12:50:00,51.24,51.26,51.17,51.26,51700.0,33.9487,33.9619,33.9023,33.9619,51700.0
2010-08-04 13:00:00,51.26,51.27,51.19,51.24,48400.0,33.9619,33.9685,33.9155,33.9487,48400.0
2010-08-04 13:10:00,51.23,51.23,51.13,51.19,57900.0,33.942,33.942,33.8758,33.9155,57900.0
2010-08-04 13:20:00,51.19,51.29,51.19,51.28,70800.0,33.9155,33.9818,33.9155,33.9752,70800.0
2010-08-04 13:30:00,51.3,51.3,51.19,51.22,90100.0,33.9884,33.9884,33.9155,33.9354,90100.0
2010-08-04 13:40:00,51.22,51.27,51.15,51.25,91100.0,33.9354,33.9685,33.889,33.9553,91100.0
2010-08-04 13:50:00,51.25,51.25,51.15,51.2,53100.0,33.9553,33.9553,33.889,33.9222,53100.0
2010-08-04 14:00:00,51.22,51.34,51.19,51.31,102400.0,33.9354,34.0149,33.9155,33.995,102400.0
2010-08-04 14:10:00,51.3,51.4,51.3,51.34,128000.0,33.9884,34.0547,33.9884,34.0149,128000.0
2010-08-04 14:20:00,51.34,51.39,51.23,51.38,110100.0,34.0149,34.048,33.942,34.0414,110100.0
2010-08-04 14:30:00,51.39,51.44,51.35,51.37,196400.0,34.048,34.0812,34.0215,34.0348,196400.0
2010-08-04 14:40:00,51.37,51.47,51.37,51.47,74500.0,34.0348,34.101,34.0348,34.101,74500.0
2010-08-04 14:50:00,51.47,51.52,51.42,51.51,96100.0,34.101,34.1342,34.0679,34.1276,96100.0
2010-08-04 15:00:00,51.51,51.52,51.46,51.49,141200.0,34.1276,34.1342,34.0944,34.1143,141200.0
2010-08-04 15:10:00,51.48,51.59,51.46,51.56,110000.0,34.1077,34.1806,34.0944,34.1607,110000.0
2010-08-04 15:20:00,51.55,51.61,51.53,51.56,127500.0,34.1541,34.1938,34.1408,34.1607,127500.0
2010-08-04 15:30:00,51.57,51.66,51.54,51.56,148900.0,34.1673,34.2269,34.1474,34.1607,148900.0
2010-08-04 15:40:00,51.56,51.62,51.54,51.56,142700.0,34.1607,34.2004,34.1474,34.1607,142700.0
2010-08-04 15:50:00,51.56,51.57,51.47,51.52,310400.0,34.1607,34.1673,34.101,34.1342,310400.0
2010-08-05 09:30:00,52.33,52.33,51.42,52.1,691300.0,34.6708,34.6708,34.0679,34.5185,691300.0
2010-08-05 09:40:00,52.1,52.66,52.06,52.63,608400.0,34.5185,34.8895,34.4919,34.8696,608400.0
2010-08-05 09:50:00,52.62,52.74,52.42,52.71,472500.0,34.863,34.9425,34.7305,34.9226,472500.0
2010-08-05 10:00:00,52.71,52.81,52.58,52.81,218900.0,34.9226,34.9889,34.8365,34.9889,218900.0
2010-08-05 10:10:00,52.81,52.81,52.62,52.63,183500.0,34.9889,34.9889,34.863,34.8696,183500.0
2010-08-05 10:20:00,52.61,52.94,52.57,52.93,181500.0,34.8563,35.075,34.8298,35.0684,181500.0
2010-08-05 10:30:00,52.92,53.04,52.88,53.04,223700.0,35.0617,35.1412,35.0352,35.1412,223700.0
2010-08-05 10:40:00,53.04,53.23,52.93,53.04,321400.0,35.1412,35.2671,35.0684,35.1412,321400.0
2010-08-05 10:50:00,53.03,53.04,52.67,52.67,254400.0,35.1346,35.1412,34.8961,34.8961,254400.0
2010-08-05 11:00:00,52.67,52.71,52.5,52.64,218300.0,34.8961,34.9226,34.7835,34.8762,218300.0
2010-08-05 11:10:00,52.64,52.66,52.5,52.58,103000.0,34.8762,34.8895,34.7835,34.8365,103000.0
2010-08-05 11:20:00,52.59,52.75,52.53,52.71,109100.0,34.8431,34.9491,34.8033,34.9226,109100.0
2010-08-05 11:30:00,52.71,52.71,52.63,52.65,168300.0,34.9226,34.9226,34.8696,34.8828,168300.0
2010-08-05 11:40:00,52.64,52.79,52.64,52.76,155800.0,34.8762,34.9756,34.8762,34.9557,155800.0
2010-08-05 11:50:00,52.77,52.84,52.72,52.79,98500.0,34.9624,35.0087,34.9292,34.9756,98500.0
2010-08-05 12:00:00,52.79,52.83,52.73,52.74,71700.0,34.9756,35.0021,34.9359,34.9425,71700.0
2010-08-05 12:10:00,52.74,52.88,52.74,52.8,82300.0,34.9425,35.0352,34.9425,34.9822,82300.0
2010-08-05 12:20:00,52.81,52.86,52.74,52.74,83400.0,34.9889,35.022,34.9425,34.9425,83400.0
2010-08-05 12:30:00,52.74,52.75,52.64,52.7,127700.0,34.9425,34.9491,34.8762,34.916,127700.0
2010-08-05 12:40:00,52.7,52.85,52.65,52.83,115700.0,34.916,35.0154,34.8828,35.0021,115700.0
2010-08-05 12:50:00,52.82,52.83,52.73,52.74,55400.0,34.9955,35.0021,34.9359,34.9425,55400.0
2010-08-05 13:00:00,52.73,52.75,52.65,52.66,38800.0,34.9359,34.9491,34.8828,34.8895,38800.0
2010-08-05 13:10:00,52.65,52.66,52.6,52.61,71600.0,34.8828,34.8895,34.8497,34.8563,71600.0
2010-08-05 13:20:00,52.61,52.74,52.6,52.74,63400.0,34.8563,34.9425,34.8497,34.9425,63400.0
2010-08-05 13:30:00,52.74,52.79,52.7,52.7,43100.0,34.9425,34.9756,34.916,34.916,43100.0
2010-08-05 13:40:00,52.7,52.81,52.7,52.78,79700.0,34.916,34.9889,34.916,34.969,79700.0
2010-08-05 13:50:00,52.78,52.88,52.78,52.83,84900.0,34.969,35.0352,34.969,35.0021,84900.0
2010-08-05 14:00:00,52.83,52.83,52.8,52.8,57500.0,35.0021,35.0021,34.9822,34.9822,57500.0
2010-08-05 14:10:00,52.8,52.84,52.8,52.8,68900.0,34.9822,35.0087,34.9822,34.9822,68900.0
2010-08-05 14:20:00,52.81,52.85,52.8,52.8,82300.0,34.9889,35.0154,34.9822,34.9822,82300.0
2010-08-05 14:30:00,52.8,52.85,52.76,52.76,88200.0,34.9822,35.0154,34.9557,34.9557,88200.0
2010-08-05 14:40:00,52.76,52.8,52.74,52.76,84300.0,34.9557,34.9822,34.9425,34.9557,84300.0
2010-08-05 14:50:00,52.77,52.8,52.7,52.72,92800.0,34.9624,34.9822,34.916,34.9292,92800.0
2010-08-05 15:00:00,52.72,52.83,52.7,52.82,129000.0,34.9292,35.0021,34.916,34.9955,129000.0
2010-08-05 15:10:00,52.82,52.92,52.82,52.91,134300.0,34.9955,35.0617,34.9955,35.0551,134300.0
2010-08-05 15:20:00,52.92,53.0,52.91,52.97,159300.0,35.0617,35.1147,35.0551,35.0949,159300.0
2010-08-05 15:30:00,52.97,52.97,52.87,52.94,264600.0,35.0949,35.0949,35.0286,35.075,264600.0
2010-08-05 15:40:00,52.94,52.96,52.83,52.85,199600.0,35.075,35.0882,35.0021,35.0154,199600.0
2010-08-05 15:50:00,52.85,52.9,52.77,52.88,426600.0,35.0154,35.0485,34.9624,35.0352,426600.0
2010-08-06 09:30:00,52.41,52.51,52.15,52.4,268700.0,34.7238,34.7901,34.5516,34.7172,268700.0
2010-08-06 09:40:00,52.41,52.5,52.36,52.47,207200.0,34.7238,34.7835,34.6907,34.7636,207200.0
2010-08-06 09:50:00,52.46,52.64,52.37,52.63,178100.0,34.757,34.8762,34.6973,34.8696,178100.0
2010-08-06 10:00:00,52.64,52.69,52.48,52.51,157200.0,34.8762,34.9094,34.7702,34.7901,157200.0
2010-08-06 10:10:00,52.5,52.51,52.3,52.32,79700.0,34.7835,34.7901,34.651,34.6642,79700.0
2010-08-06 10:20:00,52.32,52.32,52.14,52.19,128400.0,34.6642,34.6642,34.545,34.5781,128400.0
2010-08-06 10:30:00,52.17,52.21,52.05,52.05,154300.0,34.5648,34.5913,34.4853,34.4853,154300.0
2010-08-06 10:40:00,52.04,52.04,51.7,51.71,224300.0,34.4787,34.4787,34.2534,34.2601,224300.0
2010-08-06 10:50:00,51.72,51.91,51.67,51.82,164900.0,34.2667,34.3926,34.2336,34.3329,164900.0
2010-08-06 11:00:00,51.85,51.88,51.73,51.76,79300.0,34.3528,34.3727,34.2733,34.2932,79300.0
2010-08-06 11:10:00,51.76,51.98,51.76,51.86,125100.0,34.2932,34.4389,34.2932,34.3594,125100.0
2010-08-06 11:20:00,51.86,52.0,51.82,51.9,65200.0,34.3594,34.4522,34.3329,34.3859,65200.0
2010-08-06 11:30:00,51.9,52.01,51.88,51.98,67800.0,34.3859,34.4588,34.3727,34.4389,67800.0
2010-08-06 11:40:00,51.98,52.07,51.94,52.06,56500.0,34.4389,34.4986,34.4124,34.4919,56500.0
2010-08-06 11:50:00,52.06,52.09,51.87,51.87,92600.0,34.4919,34.5118,34.3661,34.3661,92600.0
2010-08-06 12:00:00,51.88,51.89,51.77,51.79,70900.0,34.3727,34.3793,34.2998,34.3131,70900.0
2010-08-06 12:10:00,51.79,51.79,51.7,51.76,64500.0,34.3131,34.3131,34.2534,34.2932,64500.0
2010-08-06 12:20:00,51.76,51.76,51.66,51.68,50000.0,34.2932,34.2932,34.2269,34.2402,50000.0
2010-08-06 12:30:00,51.67,51.71,51.65,51.7,38200.0,34.2336,34.2601,34.2203,34.2534,38200.0
2010-08-06 12:40:00,51.71,51.75,51.64,51.7,58400.0,34.2601,34.2866,34.2137,34.2534,58400.0
2010-08-06 12:50:00,51.7,51.83,51.7,51.72,68100.0,34.2534,34.3396,34.2534,34.2667,68100.0
2010-08-06 13:00:00,51.72,51.79,51.64,51.68,73700.0,34.2667,34.3131,34.2137,34.2402,73700.0
2010-08-06 13:10:00,51.67,51.71,51.59,51.65,78200.0,34.2336,34.2601,34.1806,34.2203,78200.0
2010-08-06 13:20:00,51.66,51.66,51.57,51.6,83500.0,34.2269,34.2269,34.1673,34.1872,83500.0
2010-08-06 13:30:00,51.6,51.62,51.56,51.61,71800.0,34.1872,34.2004,34.1607,34.1938,71800.0
2010-08-06 13:40:00,51.6,51.76,51.59,51.74,55600.0,34.1872,34.2932,34.1806,34.2799,55600.0
2010-08-06 13:50:00,51.73,51.77,51.67,51.77,57600.0,34.2733,34.2998,34.2336,34.2998,57600.0
2010-08-06 14:00:00,51.77,51.87,51.71,51.87,129100.0,34.2998,34.3661,34.2601,34.3661,129100.0
2010-08-06 14:10:00,51.87,51.9,51.79,51.81,93100.0,34.3661,34.3859,34.3131,34.3263,93100.0
2010-08-06 14:20:00,51.81,51.95,51.8,51.94,59700.0,34.3263,34.4191,34.3197,34.4124,59700.0
2010-08-06 14:30:00,51.93,51.96,51.85,51.89,76300.0,34.4058,34.4257,34.3528,34.3793,76300.0
2010-08-06 14:40:00,51.89,52.11,51.88,52.03,119700.0,34.3793,34.5251,34.3727,34.4721,119700.0
2010-08-06 14:50:00,52.03,52.24,52.03,52.17,151500.0,34.4721,34.6112,34.4721,34.5648,151500.0
2010-08-06 15:00:00,52.18,52.25,52.12,52.2,129300.0,34.5715,34.6178,34.5317,34.5847,129300.0
2010-08-06 15:10:00,52.2,52.24,52.06,52.17,109700.0,34.5847,34.6112,34.4919,34.5648,109700.0
2010-08-06 15:20:00,52.17,52.3,52.13,52.2,129600.0,34.5648,34.651,34.5383,34.5847,129600.0
2010-08-06 15:30:00,52.21,52.24,52.12,52.21,170800.0,34.5913,34.6112,34.5317,34.5913,170800.0
2010-08-06 15:40:00,52.21,52.3,52.18,52.3,238500.0,34.5913,34.651,34.5715,34.651,238500.0
2010-08-06 15:50:00,52.3,52.31,52.19,52.29,286400.0,34.651,34.6576,34.5781,34.6443,286400.0
2010-08-09 09:30:00,53.31,53.31,52.96,53.16,312600.0,35.3201,35.3201,35.0882,35.2207,312600.0
2010-08-09 09:40:00,53.16,53.39,53.13,53.21,323400.0,35.2207,35.3731,35.2009,35.2539,323400.0
2010-08-09 09:50:00,53.22,53.47,53.2,53.27,196200.0,35.2605,35.4261,35.2472,35.2936,196200.0
2010-08-09 10:00:00,53.27,53.28,53.09,53.22,193700.0,35.2936,35.3003,35.1744,35.2605,193700.0
2010-08-09 10:10:00,53.22,53.25,53.18,53.21,68100.0,35.2605,35.2804,35.234,35.2539,68100.0
2010-08-09 10:20:00,53.2,53.26,53.14,53.18,115800.0,35.2472,35.287,35.2075,35.234,115800.0
2010-08-09 10:30:00,53.17,53.24,53.12,53.19,219100.0,35.2274,35.2737,35.1942,35.2406,219100.0
2010-08-09 10:40:00,53.19,53.19,53.11,53.12,72300.0,35.2406,35.2406,35.1876,35.1942,72300.0
2010-08-09 10:50:00,53.12,53.37,53.11,53.33,121400.0,35.1942,35.3599,35.1876,35.3334,121400.0
2010-08-09 11:00:00,53.32,53.43,53.28,53.41,112400.0,35.3268,35.3996,35.3003,35.3864,112400.0
2010-08-09 11:10:00,53.42,53.49,53.39,53.46,117300.0,35.393,35.4394,35.3731,35.4195,117300.0
2010-08-09 11:20:00,53.47,53.51,53.39,53.44,85900.0,35.4261,35.4526,35.3731,35.4063,85900.0
2010-08-09 11:30:00,53.44,53.57,53.44,53.48,107900.0,35.4063,35.4924,35.4063,35.4328,107900.0
2010-08-09 11:40:00,53.48,53.52,53.37,53.44,122900.0,35.4328,35.4593,35.3599,35.4063,122900.0
2010-08-09 11:50:00,53.44,53.44,53.35,53.35,73500.0,35.4063,35.4063,35.3466,35.3466,73500.0
2010-08-09 12:00:00,53.35,53.51,53.32,53.47,80500.0,35.3466,35.4526,35.3268,35.4261,80500.0
2010-08-09 12:10:00,53.46,53.5,53.38,53.38,49100.0,35.4195,35.446,35.3665,35.3665,49100.0
2010-08-09 12:20:00,53.39,53.44,53.28,53.3,202300.0,35.3731,35.4063,35.3003,35.3135,202300.0
2010-08-09 12:30:00,53.3,53.47,53.29,53.46,71900.0,35.3135,35.4261,35.3069,35.4195,71900.0
2010-08-09 12:40:00,53.47,53.54,53.39,53.42,67200.0,35.4261,35.4725,35.3731,35.393,67200.0
2010-08-09 12:50:00,53.42,53.49,53.37,53.4,44700.0,35.393,35.4394,35.3599,35.3798,44700.0
2010-08-09 13:00:00,53.39,53.4,53.32,53.36,38200.0,35.3731,35.3798,35.3268,35.3533,38200.0
2010-08-09 13:10:00,53.36,53.42,53.35,53.41,56500.0,35.3533,35.393,35.3466,35.3864,56500.0
2010-08-09 13:20:00,53.42,53.43,53.37,53.38,57800.0,35.393,35.3996,35.3599,35.3665,57800.0
2010-08-09 13:30:00,53.37,53.47,53.37,53.47,144700.0,35.3599,35.4261,35.3599,35.4261,144700.0
2010-08-09 13:40:00,53.46,53.53,53.45,53.53,106300.0,35.4195,35.4659,35.4129,35.4659,106300.0
2010-08-09 13:50:00,53.53,53.61,53.52,53.58,81100.0,35.4659,35.5189,35.4593,35.499,81100.0
2010-08-09 14:00:00,53.57,53.58,53.51,53.52,71300.0,35.4924,35.499,35.4526,35.4593,71300.0
2010-08-09 14:10:00,53.52,53.53,53.43,53.44,56200.0,35.4593,35.4659,35.3996,35.4063,56200.0
2010-08-09 14:20:00,53.45,53.51,53.43,53.45,49800.0,35.4129,35.4526,35.3996,35.4129,49800.0
2010-08-09 14:30:00,53.45,53.55,53.45,53.55,87500.0,35.4129,35.4791,35.4129,35.4791,87500.0
2010-08-09 14:40:00,53.55,53.7,53.54,53.68,106600.0,35.4791,35.5785,35.4725,35.5653,106600.0
2010-08-09 14:50:00,53.67,53.67,53.62,53.62,50100.0,35.5586,35.5586,35.5255,35.5255,50100.0
2010-08-09 15:00:00,53.62,53.63,53.53,53.55,119000.0,35.5255,35.5321,35.4659,35.4791,119000.0
2010-08-09 15:10:00,53.55,53.57,53.5,53.5,92300.0,35.4791,35.4924,35.446,35.446,92300.0
2010-08-09 15:20:00,53.5,53.51,53.47,53.49,116600.0,35.446,35.4526,35.4261,35.4394,116600.0
2010-08-09 15:30:00,53.48,53.51,53.42,53.42,171400.0,35.4328,35.4526,35.393,35.393,171400.0
2010-08-09 15:40:00,53.42,53.45,53.38,53.38,362000.0,35.393,35.4129,35.3665,35.3665,362000.0
2010-08-09 15:50:00,53.39,53.4,53.25,53.32,503000.0,35.3731,35.3798,35.2804,35.3268,503000.0
2010-08-10 09:30:00,53.07,53.08,52.75,52.96,122800.0,35.1611,35.1677,34.9491,35.0882,122800.0
2010-08-10 09:40:00,52.94,52.94,52.76,52.84,99100.0,35.075,35.075,34.9557,35.0087,99100.0
2010-08-10 09:50:00,52.84,52.84,52.66,52.69,99200.0,35.0087,35.0087,34.8895,34.9094,99200.0
2010-08-10 10:00:00,52.69,52.79,52.67,52.75,77700.0,34.9094,34.9756,34.8961,34.9491,77700.0
2010-08-10 10:10:00,52.74,52.78,52.55,52.65,108700.0,34.9425,34.969,34.8166,34.8828,108700.0
2010-08-10 10:20:00,52.65,52.69,52.61,52.65,122700.0,34.8828,34.9094,34.8563,34.8828,122700.0
2010-08-10 10:30:00,52.66,52.66,52.47,52.5,87200.0,34.8895,34.8895,34.7636,34.7835,87200.0
2010-08-10 10:40:00,52.51,52.56,52.41,52.42,93900.0,34.7901,34.8232,34.7238,34.7305,93900.0
2010-08-10 10:50:00,52.43,52.53,52.38,52.46,145400.0,34.7371,34.8033,34.704,34.757,145400.0
2010-08-10 11:00:00,52.46,52.65,52.44,52.64,116700.0,34.757,34.8828,34.7437,34.8762,116700.0
2010-08-10 11:10:00,52.64,52.65,52.54,52.6,87400.0,34.8762,34.8828,34.81,34.8497,87400.0
2010-08-10 11:20:00,52.6,52.6,52.48,52.58,52700.0,34.8497,34.8497,34.7702,34.8365,52700.0
2010-08-10 11:30:00,52.59,52.64,52.54,52.58,58300.0,34.8431,34.8762,34.81,34.8365,58300.0
2010-08-10 11:40:00,52.58,52.64,52.57,52.59,46400.0,34.8365,34.8762,34.8298,34.8431,46400.0
2010-08-10 11:50:00,52.6,52.63,52.58,52.6,43900.0,34.8497,34.8696,34.8365,34.8497,43900.0
2010-08-10 12:00:00,52.6,52.62,52.54,52.62,47800.0,34.8497,34.863,34.81,34.863,47800.0
2010-08-10 12:10:00,52.62,52.7,52.61,52.64,36200.0,34.863,34.916,34.8563,34.8762,36200.0
2010-08-10 12:20:00,52.64,52.69,52.63,52.66,30000.0,34.8762,34.9094,34.8696,34.8895,30000.0
2010-08-10 12:30:00,52.66,52.67,52.62,52.65,46200.0,34.8895,34.8961,34.863,34.8828,46200.0
2010-08-10 12:40:00,52.64,52.65,52.6,52.61,57200.0,34.8762,34.8828,34.8497,34.8563,57200.0
2010-08-10 12:50:00,52.62,52.62,52.5,52.59,35500.0,34.863,34.863,34.7835,34.8431,35500.0
2010-08-10 13:00:00,52.59,52.62,52.55,52.6,60300.0,34.8431,34.863,34.8166,34.8497,60300.0
2010-08-10 13:10:00,52.59,52.63,52.58,52.6,29900.0,34.8431,34.8696,34.8365,34.8497,29900.0
2010-08-10 13:20:00,52.6,52.6,52.48,52.5,77300.0,34.8497,34.8497,34.7702,34.7835,77300.0
2010-08-10 13:30:00,52.5,52.51,52.44,52.5,36700.0,34.7835,34.7901,34.7437,34.7835,36700.0
2010-08-10 13:40:00,52.5,52.56,52.5,52.55,57100.0,34.7835,34.8232,34.7835,34.8166,57100.0
2010-08-10 13:50:00,52.55,52.57,52.49,52.52,21400.0,34.8166,34.8298,34.7768,34.7967,21400.0
2010-08-10 14:00:00,52.51,52.63,52.51,52.62,39500.0,34.7901,34.8696,34.7901,34.863,39500.0
2010-08-10 14:10:00,52.59,53.17,52.57,52.81,83400.0,34.8431,35.2274,34.8298,34.9889,83400.0
2010-08-10 14:20:00,52.8,52.96,52.69,52.85,156400.0,34.9822,35.0882,34.9094,35.0154,156400.0
2010-08-10 14:30:00,52.86,53.06,52.83,52.97,142400.0,35.022,35.1545,35.0021,35.0949,142400.0
2010-08-10 14:40:00,52.97,53.13,52.95,53.03,98600.0,35.0949,35.2009,35.0816,35.1346,98600.0
2010-08-10 14:50:00,53.03,53.08,52.91,52.99,94000.0,35.1346,35.1677,35.0551,35.1081,94000.0
2010-08-10 15:00:00,52.97,53.13,52.97,53.1,103500.0,35.0949,35.2009,35.0949,35.181,103500.0
2010-08-10 15:10:00,53.09,53.09,52.87,52.92,211700.0,35.1744,35.1744,35.0286,35.0617,211700.0
2010-08-10 15:20:00,52.92,53.04,52.83,53.03,152400.0,35.0617,35.1412,35.0021,35.1346,152400.0
2010-08-10 15:30:00,53.03,53.06,52.93,52.99,113300.0,35.1346,35.1545,35.0684,35.1081,113300.0
2010-08-10 15:40:00,52.98,53.15,52.98,53.03,174100.0,35.1015,35.2141,35.1015,35.1346,174100.0
2010-08-10 15:50:00,53.04,53.07,52.92,52.92,230900.0,35.1412,35.1611,35.0617,35.0617,230900.0
2010-08-11 09:30:00,52.24,52.56,52.24,52.35,200100.0,34.6112,34.8232,34.6112,34.6841,200100.0
2010-08-11 09:40:00,52.35,52.44,52.29,52.4,106400.0,34.6841,34.7437,34.6443,34.7172,106400.0
2010-08-11 09:50:00,52.39,52.39,52.15,52.31,197800.0,34.7106,34.7106,34.5516,34.6576,197800.0
2010-08-11 10:00:00,52.3,52.46,52.27,52.46,70200.0,34.651,34.757,34.6311,34.757,70200.0
2010-08-11 10:10:00,52.47,52.49,52.24,52.3,148700.0,34.7636,34.7768,34.6112,34.651,148700.0
2010-08-11 10:20:00,52.3,52.52,52.29,52.49,69800.0,34.651,34.7967,34.6443,34.7768,69800.0
2010-08-11 10:30:00,52.48,52.48,52.3,52.38,92000.0,34.7702,34.7702,34.651,34.704,92000.0
2010-08-11 10:40:00,52.36,52.4,52.26,52.34,91800.0,34.6907,34.7172,34.6245,34.6775,91800.0
2010-08-11 10:50:00,52.34,52.43,52.28,52.28,46500.0,34.6775,34.7371,34.6377,34.6377,46500.0
2010-08-11 11:00:00,52.27,52.41,52.25,52.37,68700.0,34.6311,34.7238,34.6178,34.6973,68700.0
2010-08-11 11:10:00,52.36,52.38,52.21,52.21,82200.0,34.6907,34.704,34.5913,34.5913,82200.0
2010-08-11 11:20:00,52.22,52.38,52.17,52.32,83100.0,34.598,34.704,34.5648,34.6642,83100.0
2010-08-11 11:30:00,52.32,52.47,52.31,52.43,50800.0,34.6642,34.7636,34.6576,34.7371,50800.0
2010-08-11 11:40:00,52.43,52.44,52.35,52.36,40900.0,34.7371,34.7437,34.6841,34.6907,40900.0
2010-08-11 11:50:00,52.36,52.38,52.33,52.34,34200.0,34.6907,34.704,34.6708,34.6775,34200.0
2010-08-11 12:00:00,52.33,52.47,52.3,52.45,83200.0,34.6708,34.7636,34.651,34.7503,83200.0
2010-08-11 12:10:00,52.45,52.49,52.41,52.42,55900.0,34.7503,34.7768,34.7238,34.7305,55900.0
2010-08-11 12:20:00,52.43,52.46,52.25,52.27,49000.0,34.7371,34.757,34.6178,34.6311,49000.0
2010-08-11 12:30:00,52.27,52.31,52.24,52.27,43400.0,34.6311,34.6576,34.6112,34.6311,43400.0
2010-08-11 12:40:00,52.27,52.27,52.12,52.15,52800.0,34.6311,34.6311,34.5317,34.5516,52800.0
2010-08-11 12:50:00,52.14,52.14,52.04,52.04,66100.0,34.545,34.545,34.4787,34.4787,66100.0
2010-08-11 13:00:00,52.04,52.24,52.03,52.22,99600.0,34.4787,34.6112,34.4721,34.598,99600.0
2010-08-11 13:10:00,52.22,52.29,52.19,52.29,28500.0,34.598,34.6443,34.5781,34.6443,28500.0
2010-08-11 13:20:00,52.29,52.3,52.19,52.24,17900.0,34.6443,34.651,34.5781,34.6112,17900.0
2010-08-11 13:30:00,52.24,52.34,52.24,52.27,53800.0,34.6112,34.6775,34.6112,34.6311,53800.0
2010-08-11 13:40:00,52.26,52.3,52.17,52.19,26800.0,34.6245,34.651,34.5648,34.5781,26800.0
2010-08-11 13:50:00,52.2,52.21,52.11,52.16,29400.0,34.5847,34.5913,34.5251,34.5582,29400.0
2010-08-11 14:00:00,52.15,52.28,52.15,52.25,37000.0,34.5516,34.6377,34.5516,34.6178,37000.0
2010-08-11 14:10:00,52.24,52.32,52.23,52.3,38100.0,34.6112,34.6642,34.6046,34.651,38100.0
2010-08-11 14:20:00,52.3,52.36,52.29,52.33,93600.0,34.651,34.6907,34.6443,34.6708,93600.0
2010-08-11 14:30:00,52.32,52.34,52.24,52.24,67100.0,34.6642,34.6775,34.6112,34.6112,67100.0
2010-08-11 14:40:00,52.24,52.24,52.13,52.19,51500.0,34.6112,34.6112,34.5383,34.5781,51500.0
2010-08-11 14:50:00,52.19,52.19,52.04,52.11,65000.0,34.5781,34.5781,34.4787,34.5251,65000.0
2010-08-11 15:00:00,52.12,52.2,52.08,52.17,84100.0,34.5317,34.5847,34.5052,34.5648,84100.0
2010-08-11 15:10:00,52.18,52.2,52.03,52.09,96100.0,34.5715,34.5847,34.4721,34.5118,96100.0
2010-08-11 15:20:00,52.09,52.15,52.04,52.07,107600.0,34.5118,34.5516,34.4787,34.4986,107600.0
2010-08-11 15:30:00,52.06,52.23,52.06,52.18,152900.0,34.4919,34.6046,34.4919,34.5715,152900.0
2010-08-11 15:40:00,52.17,52.19,52.0,52.02,240200.0,34.5648,34.5781,34.4522,34.4654,240200.0
2010-08-11 15:50:00,52.03,52.09,51.98,52.03,404000.0,34.4721,34.5118,34.4389,34.4721,404000.0
2010-08-12 09:30:00,51.55,51.59,51.25,51.4,179700.0,34.1541,34.1806,33.9553,34.0547,179700.0
2010-08-12 09:40:00,51.4,51.62,51.35,51.44,204600.0,34.0547,34.2004,34.0215,34.0812,204600.0
2010-08-12 09:50:00,51.44,51.6,51.25,51.5,209900.0,34.0812,34.1872,33.9553,34.1209,209900.0
2010-08-12 10:00:00,51.49,51.52,51.35,51.42,121500.0,34.1143,34.1342,34.0215,34.0679,121500.0
2010-08-12 10:10:00,51.42,51.52,51.37,51.44,204400.0,34.0679,34.1342,34.0348,34.0812,204400.0
2010-08-12 10:20:00,51.45,51.52,51.34,51.41,105000.0,34.0878,34.1342,34.0149,34.0613,105000.0
2010-08-12 10:30:00,51.4,51.4,51.26,51.36,115400.0,34.0547,34.0547,33.9619,34.0282,115400.0
2010-08-12 10:40:00,51.36,51.58,51.33,51.53,180400.0,34.0282,34.1739,34.0083,34.1408,180400.0
2010-08-12 10:50:00,51.53,51.73,51.49,51.65,82800.0,34.1408,34.2733,34.1143,34.2203,82800.0
2010-08-12 11:00:00,51.64,51.71,51.53,51.57,71400.0,34.2137,34.2601,34.1408,34.1673,71400.0
2010-08-12 11:10:00,51.57,51.73,51.54,51.73,73700.0,34.1673,34.2733,34.1474,34.2733,73700.0
2010-08-12 11:20:00,51.72,51.8,51.62,51.77,68300.0,34.2667,34.3197,34.2004,34.2998,68300.0
2010-08-12 11:30:00,51.76,51.78,51.65,51.69,46100.0,34.2932,34.3064,34.2203,34.2468,46100.0
2010-08-12 11:40:00,51.7,51.72,51.6,51.66,35800.0,34.2534,34.2667,34.1872,34.2269,35800.0
2010-08-12 11:50:00,51.65,51.73,51.57,51.58,54500.0,34.2203,34.2733,34.1673,34.1739,54500.0
2010-08-12 12:00:00,51.58,51.62,51.53,51.61,60900.0,34.1739,34.2004,34.1408,34.1938,60900.0
2010-08-12 12:10:00,51.61,51.79,51.6,51.74,41000.0,34.1938,34.3131,34.1872,34.2799,41000.0
2010-08-12 12:20:00,51.74,51.82,51.67,51.81,54100.0,34.2799,34.3329,34.2336,34.3263,54100.0
2010-08-12 12:30:00,51.81,51.83,51.77,51.82,71500.0,34.3263,34.3396,34.2998,34.3329,71500.0
2010-08-12 12:40:00,51.82,51.87,51.75,51.86,54200.0,34.3329,34.3661,34.2866,34.3594,54200.0
2010-08-12 12:50:00,51.87,51.96,51.85,51.89,60600.0,34.3661,34.4257,34.3528,34.3793,60600.0
2010-08-12 13:00:00,51.89,51.93,51.75,51.76,71600.0,34.3793,34.4058,34.2866,34.2932,71600.0
2010-08-12 13:10:00,51.76,51.84,51.73,51.73,47300.0,34.2932,34.3462,34.2733,34.2733,47300.0
2010-08-12 13:20:00,51.73,51.75,51.62,51.7,90800.0,34.2733,34.2866,34.2004,34.2534,90800.0
2010-08-12 13:30:00,51.71,51.82,51.68,51.75,61300.0,34.2601,34.3329,34.2402,34.2866,61300.0
2010-08-12 13:40:00,51.74,51.74,51.62,51.62,47700.0,34.2799,34.2799,34.2004,34.2004,47700.0
2010-08-12 13:50:00,51.63,51.67,51.57,51.6,47100.0,34.2071,34.2336,34.1673,34.1872,47100.0
2010-08-12 14:00:00,51.61,51.64,51.52,51.63,45300.0,34.1938,34.2137,34.1342,34.2071,45300.0
2010-08-12 14:10:00,51.64,51.74,51.64,51.65,47300.0,34.2137,34.2799,34.2137,34.2203,47300.0
2010-08-12 14:20:00,51.64,51.69,51.56,51.67,77000.0,34.2137,34.2468,34.1607,34.2336,77000.0
2010-08-12 14:30:00,51.67,51.69,51.51,51.62,83800.0,34.2336,34.2468,34.1276,34.2004,83800.0
2010-08-12 14:40:00,51.62,51.7,51.59,51.69,119300.0,34.2004,34.2534,34.1806,34.2468,119300.0
2010-08-12 14:50:00,51.69,51.87,51.66,51.72,105300.0,34.2468,34.3661,34.2269,34.2667,105300.0
2010-08-12 15:00:00,51.73,52.0,51.73,51.92,118800.0,34.2733,34.4522,34.2733,34.3992,118800.0
2010-08-12 15:10:00,51.93,51.99,51.8,51.82,97600.0,34.4058,34.4456,34.3197,34.3329,97600.0
2010-08-12 15:20:00,51.82,51.9,51.78,51.84,121400.0,34.3329,34.3859,34.3064,34.3462,121400.0
2010-08-12 15:30:00,51.85,51.94,51.8,51.9,151300.0,34.3528,34.4124,34.3197,34.3859,151300.0
2010-08-12 15:40:00,51.9,51.91,51.72,51.87,211500.0,34.3859,34.3926,34.2667,34.3661,211500.0
2010-08-12 15:50:00,51.87,51.91,51.82,51.83,212700.0,34.3661,34.3926,34.3329,34.3396,212700.0
2010-08-13 09:30:00,51.63,51.66,51.34,51.38,159000.0,34.2071,34.2269,34.0149,34.0414,159000.0
2010-08-13 09:40:00,51.38,51.41,51.2,51.33,117200.0,34.0414,34.0613,33.9222,34.0083,117200.0
2010-08-13 09:50:00,51.31,51.55,51.16,51.48,121900.0,33.995,34.1541,33.8957,34.1077,121900.0
2010-08-13 10:00:00,51.49,51.59,51.37,51.53,112200.0,34.1143,34.1806,34.0348,34.1408,112200.0
2010-08-13 10:10:00,51.51,51.62,51.41,51.48,74800.0,34.1276,34.2004,34.0613,34.1077,74800.0
2010-08-13 10:20:00,51.47,51.57,51.32,51.37,111600.0,34.101,34.1673,34.0017,34.0348,111600.0
2010-08-13 10:30:00,51.38,51.41,51.24,51.32,91700.0,34.0414,34.0613,33.9487,34.0017,91700.0
2010-08-13 10:40:00,51.32,51.32,51.2,51.21,84400.0,34.0017,34.0017,33.9222,33.9288,84400.0
2010-08-13 10:50:00,51.2,51.25,51.08,51.18,119900.0,33.9222,33.9553,33.8427,33.9089,119900.0
2010-08-13 11:00:00,51.17,51.18,51.1,51.16,72500.0,33.9023,33.9089,33.8559,33.8957,72500.0
2010-08-13 11:10:00,51.16,51.24,51.1,51.15,48000.0,33.8957,33.9487,33.8559,33.889,48000.0
2010-08-13 11:20:00,51.16,51.2,51.11,51.18,73900.0,33.8957,33.9222,33.8625,33.9089,73900.0
2010-08-13 11:30:00,51.19,51.23,51.09,51.14,79300.0,33.9155,33.942,33.8493,33.8824,79300.0
2010-08-13 11:40:00,51.14,51.23,51.11,51.17,45100.0,33.8824,33.942,33.8625,33.9023,45100.0
2010-08-13 11:50:00,51.18,51.21,51.12,51.14,32100.0,33.9089,33.9288,33.8692,33.8824,32100.0
2010-08-13 12:00:00,51.15,51.19,51.12,51.13,45000.0,33.889,33.9155,33.8692,33.8758,45000.0
2010-08-13 12:10:00,51.13,51.14,51.02,51.03,64600.0,33.8758,33.8824,33.8029,33.8095,64600.0
2010-08-13 12:20:00,51.03,51.04,50.99,51.01,98400.0,33.8095,33.8162,33.783,33.7963,98400.0
2010-08-13 12:30:00,51.01,51.03,50.95,50.98,97900.0,33.7963,33.8095,33.7565,33.7764,97900.0
2010-08-13 12:40:00,50.97,50.98,50.93,50.97,101600.0,33.7698,33.7764,33.7433,33.7698,101600.0
2010-08-13 12:50:00,50.96,50.99,50.92,50.96,93500.0,33.7632,33.783,33.7367,33.7632,93500.0
2010-08-13 13:00:00,50.96,51.0,50.93,50.93,76300.0,33.7632,33.7897,33.7433,33.7433,76300.0
2010-08-13 13:10:00,50.94,51.02,50.93,51.02,79000.0,33.7499,33.8029,33.7433,33.8029,79000.0
2010-08-13 13:20:00,51.01,51.02,50.93,50.97,59500.0,33.7963,33.8029,33.7433,33.7698,59500.0
2010-08-13 13:30:00,50.97,50.98,50.88,50.97,76500.0,33.7698,33.7764,33.7101,33.7698,76500.0
2010-08-13 13:40:00,50.97,51.0,50.93,50.93,42700.0,33.7698,33.7897,33.7433,33.7433,42700.0
2010-08-13 13:50:00,50.94,50.98,50.91,50.95,41400.0,33.7499,33.7764,33.73,33.7565,41400.0
2010-08-13 14:00:00,50.94,50.94,50.88,50.89,69800.0,33.7499,33.7499,33.7101,33.7168,69800.0
2010-08-13 14:10:00,50.89,50.91,50.89,50.91,24000.0,33.7168,33.73,33.7168,33.73,24000.0
2010-08-13 14:20:00,50.91,50.93,50.84,50.93,67300.0,33.73,33.7433,33.6836,33.7433,67300.0
2010-08-13 14:30:00,50.92,50.95,50.82,50.82,59100.0,33.7367,33.7565,33.6704,33.6704,59100.0
2010-08-13 14:40:00,50.82,50.9,50.8,50.82,37800.0,33.6704,33.7234,33.6571,33.6704,37800.0
2010-08-13 14:50:00,50.81,50.92,50.8,50.9,47400.0,33.6638,33.7367,33.6571,33.7234,47400.0
2010-08-13 15:00:00,50.9,50.95,50.88,50.95,55300.0,33.7234,33.7565,33.7101,33.7565,55300.0
2010-08-13 15:10:00,50.94,50.95,50.88,50.91,56800.0,33.7499,33.7565,33.7101,33.73,56800.0
2010-08-13 15:20:00,50.92,50.94,50.84,50.87,98900.0,33.7367,33.7499,33.6836,33.7035,98900.0
2010-08-13 15:30:00,50.86,50.91,50.82,50.88,125300.0,33.6969,33.73,33.6704,33.7101,125300.0
2010-08-13 15:40:00,50.88,50.91,50.74,50.82,195300.0,33.7101,33.73,33.6174,33.6704,195300.0
2010-08-13 15:50:00,50.81,50.87,50.77,50.82,333000.0,33.6638,33.7035,33.6373,33.6704,333000.0
2010-08-16 09:30:00,50.39,50.66,50.35,50.5,158000.0,33.3855,33.5644,33.359,33.4584,158000.0
2010-08-16 09:40:00,50.52,50.76,50.5,50.74,144500.0,33.4716,33.6306,33.4584,33.6174,144500.0
2010-08-16 09:50:00,50.73,50.85,50.66,50.8,49200.0,33.6108,33.6903,33.5644,33.6571,49200.0
2010-08-16 10:00:00,50.79,50.84,50.64,50.77,145500.0,33.6505,33.6836,33.5511,33.6373,145500.0
2010-08-16 10:10:00,50.77,50.92,50.76,50.86,70600.0,33.6373,33.7367,33.6306,33.6969,70600.0
2010-08-16 10:20:00,50.86,50.88,50.64,50.68,75100.0,33.6969,33.7101,33.5511,33.5776,75100.0
2010-08-16 10:30:00,50.69,50.88,50.69,50.84,54900.0,33.5843,33.7101,33.5843,33.6836,54900.0
2010-08-16 10:40:00,50.85,50.9,50.76,50.76,56400.0,33.6903,33.7234,33.6306,33.6306,56400.0
2010-08-16 10:50:00,50.76,50.78,50.67,50.7,67000.0,33.6306,33.6439,33.571,33.5909,67000.0
2010-08-16 11:00:00,50.7,50.74,50.62,50.62,100700.0,33.5909,33.6174,33.5379,33.5379,100700.0
2010-08-16 11:10:00,50.63,50.77,50.63,50.66,39800.0,33.5445,33.6373,33.5445,33.5644,39800.0
2010-08-16 11:20:00,50.67,50.75,50.63,50.63,42400.0,33.571,33.624,33.5445,33.5445,42400.0
2010-08-16 11:30:00,50.62,50.8,50.62,50.75,48700.0,33.5379,33.6571,33.5379,33.624,48700.0
2010-08-16 11:40:00,50.74,50.79,50.7,50.71,41000.0,33.6174,33.6505,33.5909,33.5975,41000.0
2010-08-16 11:50:00,50.7,50.82,50.7,50.76,44400.0,33.5909,33.6704,33.5909,33.6306,44400.0
2010-08-16 12:00:00,50.75,50.83,50.73,50.83,28900.0,33.624,33.677,33.6108,33.677,28900.0
2010-08-16 12:10:00,50.82,50.82,50.74,50.8,21700.0,33.6704,33.6704,33.6174,33.6571,21700.0
2010-08-16 12:20:00,50.79,50.81,50.7,50.78,64800.0,33.6505,33.6638,33.5909,33.6439,64800.0
2010-08-16 12:30:00,50.78,50.84,50.74,50.84,59700.0,33.6439,33.6836,33.6174,33.6836,59700.0
2010-08-16 12:40:00,50.83,50.9,50.81,50.86,65000.0,33.677,33.7234,33.6638,33.6969,65000.0
2010-08-16 12:50:00,50.85,50.89,50.82,50.82,35500.0,33.6903,33.7168,33.6704,33.6704,35500.0
2010-08-16 13:00:00,50.83,50.89,50.81,50.85,33400.0,33.677,33.7168,33.6638,33.6903,33400.0
2010-08-16 13:10:00,50.86,50.89,50.76,50.76,67900.0,33.6969,33.7168,33.6306,33.6306,67900.0
2010-08-16 13:20:00,50.76,50.78,50.71,50.72,59100.0,33.6306,33.6439,33.5975,33.6041,59100.0
2010-08-16 13:30:00,50.72,50.78,50.7,50.73,39800.0,33.6041,33.6439,33.5909,33.6108,39800.0
2010-08-16 13:40:00,50.73,50.79,50.71,50.75,33200.0,33.6108,33.6505,33.5975,33.624,33200.0
2010-08-16 13:50:00,50.74,50.75,50.63,50.69,44000.0,33.6174,33.624,33.5445,33.5843,44000.0
2010-08-16 14:00:00,50.69,50.75,50.65,50.65,54600.0,33.5843,33.624,33.5578,33.5578,54600.0
2010-08-16 14:10:00,50.64,50.65,50.54,50.59,77000.0,33.5511,33.5578,33.4849,33.518,77000.0
2010-08-16 14:20:00,50.6,50.66,50.59,50.59,33200.0,33.5246,33.5644,33.518,33.518,33200.0
2010-08-16 14:30:00,50.58,50.63,50.53,50.61,45600.0,33.5114,33.5445,33.4783,33.5313,45600.0
2010-08-16 14:40:00,50.61,50.66,50.53,50.6,61900.0,33.5313,33.5644,33.4783,33.5246,61900.0
2010-08-16 14:50:00,50.61,50.61,50.43,50.45,103800.0,33.5313,33.5313,33.412,33.4253,103800.0
2010-08-16 15:00:00,50.45,50.56,50.45,50.53,62100.0,33.4253,33.4981,33.4253,33.4783,62100.0
2010-08-16 15:10:00,50.52,50.54,50.43,50.52,129700.0,33.4716,33.4849,33.412,33.4716,129700.0
2010-08-16 15:20:00,50.53,50.55,50.45,50.53,135100.0,33.4783,33.4915,33.4253,33.4783,135100.0
2010-08-16 15:30:00,50.53,50.66,50.52,50.63,92700.0,33.4783,33.5644,33.4716,33.5445,92700.0
2010-08-16 15:40:00,50.63,50.77,50.57,50.65,271200.0,33.5445,33.6373,33.5048,33.5578,271200.0
2010-08-16 15:50:00,50.65,50.73,50.62,50.72,187100.0,33.5578,33.6108,33.5379,33.6041,187100.0
2010-08-17 09:30:00,51.46,51.65,51.2,51.33,336700.0,34.0944,34.2203,33.9222,34.0083,336700.0
2010-08-17 09:40:00,51.37,51.44,51.2,51.34,152900.0,34.0348,34.0812,33.9222,34.0149,152900.0
2010-08-17 09:50:00,51.34,51.44,51.33,51.43,123000.0,34.0149,34.0812,34.0083,34.0745,123000.0
2010-08-17 10:00:00,51.43,51.5,51.35,51.37,152600.0,34.0745,34.1209,34.0215,34.0348,152600.0
2010-08-17 10:10:00,51.37,51.39,51.18,51.25,147800.0,34.0348,34.048,33.9089,33.9553,147800.0
2010-08-17 10:20:00,51.25,51.28,51.16,51.18,110800.0,33.9553,33.9752,33.8957,33.9089,110800.0
2010-08-17 10:30:00,51.19,51.3,51.19,51.26,86600.0,33.9155,33.9884,33.9155,33.9619,86600.0
2010-08-17 10:40:00,51.26,51.29,51.22,51.28,88800.0,33.9619,33.9818,33.9354,33.9752,88800.0
2010-08-17 10:50:00,51.29,51.29,51.2,51.26,236500.0,33.9818,33.9818,33.9222,33.9619,236500.0
2010-08-17 11:00:00,51.26,51.35,51.26,51.35,134000.0,33.9619,34.0215,33.9619,34.0215,134000.0
2010-08-17 11:10:00,51.36,51.51,51.36,51.51,125500.0,34.0282,34.1276,34.0282,34.1276,125500.0
2010-08-17 11:20:00,51.5,51.55,51.47,51.49,92100.0,34.1209,34.1541,34.101,34.1143,92100.0
2010-08-17 11:30:00,51.48,51.59,51.47,51.54,264500.0,34.1077,34.1806,34.101,34.1474,264500.0
2010-08-17 11:40:00,51.54,51.55,51.45,51.48,46900.0,34.1474,34.1541,34.0878,34.1077,46900.0
2010-08-17 11:50:00,51.48,51.5,51.44,51.5,52600.0,34.1077,34.1209,34.0812,34.1209,52600.0
2010-08-17 12:00:00,51.5,51.5,51.4,51.4,71600.0,34.1209,34.1209,34.0547,34.0547,71600.0
2010-08-17 12:10:00,51.41,51.42,51.29,51.3,106700.0,34.0613,34.0679,33.9818,33.9884,106700.0
2010-08-17 12:20:00,51.31,51.36,51.26,51.31,156300.0,33.995,34.0282,33.9619,33.995,156300.0
2010-08-17 12:30:00,51.31,51.37,51.31,51.35,72200.0,33.995,34.0348,33.995,34.0215,72200.0
2010-08-17 12:40:00,51.35,51.47,51.33,51.46,142500.0,34.0215,34.101,34.0083,34.0944,142500.0
2010-08-17 12:50:00,51.47,51.47,51.32,51.38,94000.0,34.101,34.101,34.0017,34.0414,94000.0
2010-08-17 13:00:00,51.38,51.46,51.35,51.38,132200.0,34.0414,34.0944,34.0215,34.0414,132200.0
2010-08-17 13:10:00,51.39,51.52,51.38,51.48,257200.0,34.048,34.1342,34.0414,34.1077,257200.0
2010-08-17 13:20:00,51.48,51.5,51.4,51.46,91700.0,34.1077,34.1209,34.0547,34.0944,91700.0
2010-08-17 13:30:00,51.46,51.6,51.45,51.6,135900.0,34.0944,34.1872,34.0878,34.1872,135900.0
2010-08-17 13:40:00,51.6,51.61,51.53,51.55,274100.0,34.1872,34.1938,34.1408,34.1541,274100.0
2010-08-17 13:50:00,51.54,51.54,51.37,51.4,72500.0,34.1474,34.1474,34.0348,34.0547,72500.0
2010-08-17 14:00:00,51.41,51.48,51.39,51.41,75100.0,34.0613,34.1077,34.048,34.0613,75100.0
2010-08-17 14:10:00,51.41,51.44,51.32,51.34,72800.0,34.0613,34.0812,34.0017,34.0149,72800.0
2010-08-17 14:20:00,51.33,51.38,51.32,51.32,113900.0,34.0083,34.0414,34.0017,34.0017,113900.0
2010-08-17 14:30:00,51.33,51.35,51.29,51.29,79500.0,34.0083,34.0215,33.9818,33.9818,79500.0
2010-08-17 14:40:00,51.3,51.31,51.25,51.31,108700.0,33.9884,33.995,33.9553,33.995,108700.0
2010-08-17 14:50:00,51.31,51.34,51.24,51.24,75700.0,33.995,34.0149,33.9487,33.9487,75700.0
2010-08-17 15:00:00,51.25,51.27,51.2,51.25,116600.0,33.9553,33.9685,33.9222,33.9553,116600.0
2010-08-17 15:10:00,51.26,51.26,51.19,51.2,138300.0,33.9619,33.9619,33.9155,33.9222,138300.0
2010-08-17 15:20:00,51.2,51.26,51.2,51.23,197000.0,33.9222,33.9619,33.9222,33.942,197000.0
2010-08-17 15:30:00,51.24,51.24,51.13,51.14,172900.0,33.9487,33.9487,33.8758,33.8824,172900.0
2010-08-17 15:40:00,51.15,51.16,51.03,51.04,268200.0,33.889,33.8957,33.8095,33.8162,268200.0
2010-08-17 15:50:00,51.03,51.08,50.91,50.95,473600.0,33.8095,33.8427,33.73,33.7565,473600.0
2010-08-18 09:30:00,49.37,50.18,49.37,49.98,1316200.0,32.8671,33.4064,32.8671,33.2732,1316200.0
2010-08-18 09:40:00,49.97,50.35,49.87,49.92,785000.0,33.2666,33.5195,33.2,33.2333,785000.0
2010-08-18 09:50:00,49.92,50.25,49.81,50.06,369600.0,33.2333,33.453,33.16,33.3265,369600.0
2010-08-18 10:00:00,50.07,50.1,49.82,49.83,547200.0,33.3331,33.3531,33.1667,33.1734,547200.0
2010-08-18 10:10:00,49.82,50.2,49.8,49.97,298700.0,33.1667,33.4197,33.1534,33.2666,298700.0
2010-08-18 10:20:00,49.98,50.42,49.96,50.35,508400.0,33.2732,33.5661,33.2599,33.5195,508400.0
2010-08-18 10:30:00,50.36,50.38,50.06,50.14,240400.0,33.5262,33.5395,33.3265,33.3797,240400.0
2010-08-18 10:40:00,50.13,50.25,50.05,50.06,344400.0,33.3731,33.453,33.3198,33.3265,344400.0
2010-08-18 10:50:00,50.06,51.35,50.02,51.28,1271900.0,33.3265,34.1853,33.2998,34.1387,1271900.0
2010-08-18 11:00:00,51.29,51.81,51.04,51.43,1724400.0,34.1453,34.4915,33.9789,34.2385,1724400.0
2010-08-18 11:10:00,51.43,51.68,51.28,51.46,993700.0,34.2385,34.405,34.1387,34.2585,993700.0
2010-08-18 11:20:00,51.46,51.79,51.42,51.66,409600.0,34.2585,34.4782,34.2319,34.3916,409600.0
2010-08-18 11:30:00,51.66,51.79,51.47,51.51,456100.0,34.3916,34.4782,34.2652,34.2918,456100.0
2010-08-18 11:40:00,51.52,52.0,51.5,51.94,439300.0,34.2984,34.618,34.2851,34.578,439300.0
2010-08-18 11:50:00,51.94,51.96,51.8,51.9,254400.0,34.578,34.5914,34.4848,34.5514,254400.0
2010-08-18 12:00:00,51.9,51.9,51.83,51.89,279800.0,34.5514,34.5514,34.5048,34.5448,279800.0
2010-08-18 12:10:00,51.89,52.24,51.88,52.24,395600.0,34.5448,34.7778,34.5381,34.7778,395600.0
2010-08-18 12:20:00,52.24,52.32,52.1,52.28,350000.0,34.7778,34.831,34.6846,34.8044,350000.0
2010-08-18 12:30:00,52.28,52.29,51.96,52.01,168900.0,34.8044,34.8111,34.5914,34.6246,168900.0
2010-08-18 12:40:00,52.02,52.15,51.95,52.06,96800.0,34.6313,34.7179,34.5847,34.6579,96800.0
2010-08-18 12:50:00,52.07,52.22,52.02,52.1,114900.0,34.6646,34.7645,34.6313,34.6846,114900.0
2010-08-18 13:00:00,52.11,52.19,52.02,52.1,162300.0,34.6912,34.7445,34.6313,34.6846,162300.0
2010-08-18 13:10:00,52.11,52.27,52.1,52.23,242700.0,34.6912,34.7977,34.6846,34.7711,242700.0
2010-08-18 13:20:00,52.22,52.22,52.17,52.19,71100.0,34.7645,34.7645,34.7312,34.7445,71100.0
2010-08-18 13:30:00,52.19,52.3,52.15,52.17,98900.0,34.7445,34.8177,34.7179,34.7312,98900.0
2010-08-18 13:40:00,52.16,52.29,52.12,52.25,218700.0,34.7245,34.8111,34.6979,34.7844,218700.0
2010-08-18 13:50:00,52.25,52.26,52.13,52.16,107400.0,34.7844,34.7911,34.7045,34.7245,107400.0
2010-08-18 14:00:00,52.16,52.26,52.15,52.19,194500.0,34.7245,34.7911,34.7179,34.7445,194500.0
2010-08-18 14:10:00,52.18,52.18,52.08,52.14,190800.0,34.7378,34.7378,34.6713,34.7112,190800.0
2010-08-18 14:20:00,52.13,52.23,52.07,52.17,126300.0,34.7045,34.7711,34.6646,34.7312,126300.0
2010-08-18 14:30:00,52.17,52.19,52.03,52.06,114600.0,34.7312,34.7445,34.638,34.6579,114600.0
2010-08-18 14:40:00,52.05,52.14,52.0,52.07,118300.0,34.6513,34.7112,34.618,34.6646,118300.0
2010-08-18 14:50:00,52.07,52.08,52.0,52.06,112700.0,34.6646,34.6713,34.618,34.6579,112700.0
2010-08-18 15:00:00,52.05,52.09,51.96,52.0,220700.0,34.6513,34.6779,34.5914,34.618,220700.0
2010-08-18 15:10:00,52.0,52.06,51.98,52.05,230000.0,34.618,34.6579,34.6047,34.6513,230000.0
2010-08-18 15:20:00,52.05,52.09,51.96,51.99,301800.0,34.6513,34.6779,34.5914,34.6113,301800.0
2010-08-18 15:30:00,51.99,52.09,51.96,52.01,424800.0,34.6113,34.6779,34.5914,34.6246,424800.0
2010-08-18 15:40:00,52.01,52.02,51.92,51.98,368500.0,34.6246,34.6313,34.5647,34.6047,368500.0
2010-08-18 15:50:00,51.99,52.05,51.91,51.91,739600.0,34.6113,34.6513,34.5581,34.5581,739600.0
2010-08-19 09:30:00,51.86,51.98,51.5,51.91,352400.0,34.5248,34.6047,34.2851,34.5581,352400.0
2010-08-19 09:40:00,51.91,52.07,51.79,51.93,210900.0,34.5581,34.6646,34.4782,34.5714,210900.0
2010-08-19 09:50:00,51.92,51.92,51.71,51.87,315400.0,34.5647,34.5647,34.4249,34.5314,315400.0
2010-08-19 10:00:00,51.87,51.87,51.31,51.51,488900.0,34.5314,34.5314,34.1586,34.2918,488900.0
2010-08-19 10:10:00,51.51,52.04,51.5,52.0,185500.0,34.2918,34.6446,34.2851,34.618,185500.0
2010-08-19 10:20:00,52.01,52.01,51.85,51.89,199300.0,34.6246,34.6246,34.5181,34.5448,199300.0
2010-08-19 10:30:00,51.89,51.96,51.78,51.82,197000.0,34.5448,34.5914,34.4715,34.4982,197000.0
2010-08-19 10:40:00,51.83,51.98,51.79,51.86,299100.0,34.5048,34.6047,34.4782,34.5248,299100.0
2010-08-19 10:50:00,51.86,51.93,51.84,51.9,259200.0,34.5248,34.5714,34.5115,34.5514,259200.0
2010-08-19 11:00:00,51.91,51.98,51.88,51.93,198000.0,34.5581,34.6047,34.5381,34.5714,198000.0
2010-08-19 11:10:00,51.94,51.95,51.85,51.89,104500.0,34.578,34.5847,34.5181,34.5448,104500.0
2010-08-19 11:20:00,51.88,51.91,51.85,51.9,105900.0,34.5381,34.5581,34.5181,34.5514,105900.0
2010-08-19 11:30:00,51.9,51.9,51.66,51.7,172000.0,34.5514,34.5514,34.3916,34.4183,172000.0
2010-08-19 11:40:00,51.71,51.76,51.6,51.67,141800.0,34.4249,34.4582,34.3517,34.3983,141800.0
2010-08-19 11:50:00,51.68,51.68,51.4,51.56,147300.0,34.405,34.405,34.2186,34.3251,147300.0
2010-08-19 12:00:00,51.56,51.75,51.54,51.75,85200.0,34.3251,34.4516,34.3118,34.4516,85200.0
2010-08-19 12:10:00,51.75,51.75,51.61,51.74,53800.0,34.4516,34.4516,34.3584,34.4449,53800.0
2010-08-19 12:20:00,51.74,51.79,51.71,51.73,55000.0,34.4449,34.4782,34.4249,34.4382,55000.0
2010-08-19 12:30:00,51.73,51.9,51.72,51.86,85300.0,34.4382,34.5514,34.4316,34.5248,85300.0
2010-08-19 12:40:00,51.86,51.91,51.84,51.85,73400.0,34.5248,34.5581,34.5115,34.5181,73400.0
2010-08-19 12:50:00,51.85,51.87,51.8,51.87,108600.0,34.5181,34.5314,34.4848,34.5314,108600.0
2010-08-19 13:00:00,51.89,51.93,51.82,51.85,113800.0,34.5448,34.5714,34.4982,34.5181,113800.0
2010-08-19 13:10:00,51.85,51.87,51.81,51.86,199000.0,34.5181,34.5314,34.4915,34.5248,199000.0
2010-08-19 13:20:00,51.86,51.9,51.84,51.88,107000.0,34.5248,34.5514,34.5115,34.5381,107000.0
2010-08-19 13:30:00,51.88,51.95,51.85,51.86,136900.0,34.5381,34.5847,34.5181,34.5248,136900.0
2010-08-19 13:40:00,51.85,51.93,51.83,51.93,118500.0,34.5181,34.5714,34.5048,34.5714,118500.0
2010-08-19 13:50:00,51.92,51.93,51.87,51.9,58400.0,34.5647,34.5714,34.5314,34.5514,58400.0
2010-08-19 14:00:00,51.9,51.9,51.77,51.87,113900.0,34.5514,34.5514,34.4649,34.5314,113900.0
2010-08-19 14:10:00,51.87,51.91,51.86,51.9,84200.0,34.5314,34.5581,34.5248,34.5514,84200.0
2010-08-19 14:20:00,51.9,51.95,51.9,51.95,118100.0,34.5514,34.5847,34.5514,34.5847,118100.0
2010-08-19 14:30:00,51.95,52.05,51.94,52.01,234800.0,34.5847,34.6513,34.578,34.6246,234800.0
2010-08-19 14:40:00,52.01,52.01,51.92,51.95,207900.0,34.6246,34.6246,34.5647,34.5847,207900.0
2010-08-19 14:50:00,51.95,51.96,51.89,51.93,436000.0,34.5847,34.5914,34.5448,34.5714,436000.0
2010-08-19 15:00:00,51.93,51.94,51.88,51.88,169300.0,34.5714,34.578,34.5381,34.5381,169300.0
2010-08-19 15:10:00,51.88,52.12,51.88,52.03,417900.0,34.5381,34.6979,34.5381,34.638,417900.0
2010-08-19 15:20:00,52.03,52.07,51.96,51.97,245400.0,34.638,34.6646,34.5914,34.598,245400.0
2010-08-19 15:30:00,51.97,52.03,51.96,51.97,321700.0,34.598,34.638,34.5914,34.598,321700.0
2010-08-19 15:40:00,51.97,52.0,51.89,51.93,328500.0,34.598,34.618,34.5448,34.5714,328500.0
2010-08-19 15:50:00,51.93,51.97,51.85,51.86,719700.0,34.5714,34.598,34.5181,34.5248,719700.0
2010-08-20 09:30:00,51.68,51.99,51.65,51.9,777000.0,34.405,34.6113,34.385,34.5514,777000.0
2010-08-20 09:40:00,51.88,51.95,51.84,51.89,215600.0,34.5381,34.5847,34.5115,34.5448,215600.0
2010-08-20 09:50:00,51.9,52.09,51.89,52.04,249800.0,34.5514,34.6779,34.5448,34.6446,249800.0
2010-08-20 10:00:00,52.03,52.31,52.02,52.27,358900.0,34.638,34.8244,34.6313,34.7977,358900.0
2010-08-20 10:10:00,52.28,52.29,52.06,52.13,156800.0,34.8044,34.8111,34.6579,34.7045,156800.0
2010-08-20 10:20:00,52.13,52.17,52.1,52.13,91900.0,34.7045,34.7312,34.6846,34.7045,91900.0
2010-08-20 10:30:00,52.13,52.24,52.1,52.2,168700.0,34.7045,34.7778,34.6846,34.7511,168700.0
2010-08-20 10:40:00,52.21,52.28,52.17,52.24,92300.0,34.7578,34.8044,34.7312,34.7778,92300.0
2010-08-20 10:50:00,52.23,52.27,52.2,52.24,127900.0,34.7711,34.7977,34.7511,34.7778,127900.0
2010-08-20 11:00:00,52.23,52.27,52.14,52.24,88100.0,34.7711,34.7977,34.7112,34.7778,88100.0
2010-08-20 11:10:00,52.23,52.25,52.18,52.23,89900.0,34.7711,34.7844,34.7378,34.7711,89900.0
2010-08-20 11:20:00,52.24,52.29,52.16,52.21,130600.0,34.7778,34.8111,34.7245,34.7578,130600.0
2010-08-20 11:30:00,52.21,52.22,52.0,52.09,215600.0,34.7578,34.7645,34.618,34.6779,215600.0
2010-08-20 11:40:00,52.08,52.17,52.07,52.13,106900.0,34.6713,34.7312,34.6646,34.7045,106900.0
2010-08-20 11:50:00,52.11,52.17,52.08,52.11,102500.0,34.6912,34.7312,34.6713,34.6912,102500.0
2010-08-20 12:00:00,52.11,52.12,52.04,52.05,51800.0,34.6912,34.6979,34.6446,34.6513,51800.0
2010-08-20 12:10:00,52.06,52.08,51.97,52.03,43700.0,34.6579,34.6713,34.598,34.638,43700.0
2010-08-20 12:20:00,52.02,52.14,52.01,52.07,87700.0,34.6313,34.7112,34.6246,34.6646,87700.0
2010-08-20 12:30:00,52.08,52.11,52.05,52.1,80800.0,34.6713,34.6912,34.6513,34.6846,80800.0
2010-08-20 12:40:00,52.1,52.1,52.0,52.01,58800.0,34.6846,34.6846,34.618,34.6246,58800.0
2010-08-20 12:50:00,52.01,52.09,51.99,52.0,39300.0,34.6246,34.6779,34.6113,34.618,39300.0
2010-08-20 13:00:00,52.0,52.14,52.0,52.13,49000.0,34.618,34.7112,34.618,34.7045,49000.0
2010-08-20 13:10:00,52.14,52.14,52.04,52.04,42300.0,34.7112,34.7112,34.6446,34.6446,42300.0
2010-08-20 13:20:00,52.05,52.12,52.04,52.07,58200.0,34.6513,34.6979,34.6446,34.6646,58200.0
2010-08-20 13:30:00,52.06,52.1,52.01,52.1,60800.0,34.6579,34.6846,34.6246,34.6846,60800.0
2010-08-20 13:40:00,52.1,52.15,52.09,52.11,102100.0,34.6846,34.7179,34.6779,34.6912,102100.0
2010-08-20 13:50:00,52.11,52.22,52.1,52.21,128700.0,34.6912,34.7645,34.6846,34.7578,128700.0
2010-08-20 14:00:00,52.21,52.24,52.17,52.23,56200.0,34.7578,34.7778,34.7312,34.7711,56200.0
2010-08-20 14:10:00,52.24,52.24,52.09,52.12,126500.0,34.7778,34.7778,34.6779,34.6979,126500.0
2010-08-20 14:20:00,52.12,52.21,52.11,52.19,131000.0,34.6979,34.7578,34.6912,34.7445,131000.0
2010-08-20 14:30:00,52.2,52.26,52.2,52.22,85400.0,34.7511,34.7911,34.7511,34.7645,85400.0
2010-08-20 14:40:00,52.22,52.33,52.2,52.27,179400.0,34.7645,34.8377,34.7511,34.7977,179400.0
2010-08-20 14:50:00,52.27,52.3,52.24,52.27,76600.0,34.7977,34.8177,34.7778,34.7977,76600.0
2010-08-20 15:00:00,52.26,52.27,52.19,52.27,80400.0,34.7911,34.7977,34.7445,34.7977,80400.0
2010-08-20 15:10:00,52.27,52.31,52.21,52.25,107600.0,34.7977,34.8244,34.7578,34.7844,107600.0
2010-08-20 15:20:00,52.24,52.24,52.12,52.21,113700.0,34.7778,34.7778,34.6979,34.7578,113700.0
2010-08-20 15:30:00,52.21,52.27,52.17,52.21,103600.0,34.7578,34.7977,34.7312,34.7578,103600.0
2010-08-20 15:40:00,52.22,52.26,52.15,52.18,112500.0,34.7645,34.7911,34.7179,34.7378,112500.0
2010-08-20 15:50:00,52.18,52.25,52.15,52.16,251200.0,34.7378,34.7844,34.7179,34.7245,251200.0
2010-08-23 09:30:00,52.22,52.53,52.15,52.47,153000.0,34.7645,34.9708,34.7179,34.9309,153000.0
2010-08-23 09:40:00,52.5,52.59,52.23,52.44,84400.0,34.9509,35.0108,34.7711,34.9109,84400.0
2010-08-23 09:50:00,52.47,52.57,52.35,52.37,75300.0,34.9309,34.9975,34.851,34.8643,75300.0
2010-08-23 10:00:00,52.39,52.4,52.15,52.28,83200.0,34.8776,34.8843,34.7179,34.8044,83200.0
2010-08-23 10:10:00,52.27,52.31,52.2,52.24,44000.0,34.7977,34.8244,34.7511,34.7778,44000.0
2010-08-23 10:20:00,52.22,52.23,52.07,52.18,44600.0,34.7645,34.7711,34.6646,34.7378,44600.0
2010-08-23 10:30:00,52.18,52.33,52.14,52.28,55900.0,34.7378,34.8377,34.7112,34.8044,55900.0
2010-08-23 10:40:00,52.27,52.27,52.0,52.01,112300.0,34.7977,34.7977,34.618,34.6246,112300.0
2010-08-23 10:50:00,52.02,52.1,52.0,52.02,60400.0,34.6313,34.6846,34.618,34.6313,60400.0
2010-08-23 11:00:00,52.02,52.07,51.98,52.03,142500.0,34.6313,34.6646,34.6047,34.638,142500.0
2010-08-23 11:10:00,52.03,52.05,51.99,52.03,73600.0,34.638,34.6513,34.6113,34.638,73600.0
2010-08-23 11:20:00,52.03,52.05,51.99,52.02,90500.0,34.638,34.6513,34.6113,34.6313,90500.0
2010-08-23 11:30:00,52.01,52.08,52.0,52.07,31600.0,34.6246,34.6713,34.618,34.6646,31600.0
2010-08-23 11:40:00,52.07,52.13,52.02,52.05,27500.0,34.6646,34.7045,34.6313,34.6513,27500.0
2010-08-23 11:50:00,52.05,52.06,51.9,51.92,88500.0,34.6513,34.6579,34.5514,34.5647,88500.0
2010-08-23 12:00:00,51.93,51.99,51.93,51.96,48000.0,34.5714,34.6113,34.5714,34.5914,48000.0
2010-08-23 12:10:00,51.96,51.99,51.9,51.9,56000.0,34.5914,34.6113,34.5514,34.5514,56000.0
2010-08-23 12:20:00,51.9,52.05,51.9,52.05,103400.0,34.5514,34.6513,34.5514,34.6513,103400.0
2010-08-23 12:30:00,52.05,52.1,51.96,51.96,25800.0,34.6513,34.6846,34.5914,34.5914,25800.0
2010-08-23 12:40:00,51.97,52.02,51.95,51.95,37400.0,34.598,34.6313,34.5847,34.5847,37400.0
2010-08-23 12:50:00,51.95,52.0,51.95,51.99,33900.0,34.5847,34.618,34.5847,34.6113,33900.0
2010-08-23 13:00:00,52.0,52.0,51.95,51.96,44000.0,34.618,34.618,34.5847,34.5914,44000.0
2010-08-23 13:10:00,51.95,52.08,51.95,52.07,48500.0,34.5847,34.6713,34.5847,34.6646,48500.0
2010-08-23 13:20:00,52.08,52.09,52.01,52.08,28600.0,34.6713,34.6779,34.6246,34.6713,28600.0
2010-08-23 13:30:00,52.08,52.09,52.0,52.0,71000.0,34.6713,34.6779,34.618,34.618,71000.0
2010-08-23 13:40:00,52.0,52.07,52.0,52.03,38600.0,34.618,34.6646,34.618,34.638,38600.0
2010-08-23 13:50:00,52.03,52.08,52.0,52.07,33100.0,34.638,34.6713,34.618,34.6646,33100.0
2010-08-23 14:00:00,52.06,52.09,51.96,52.05,56300.0,34.6579,34.6779,34.5914,34.6513,56300.0
2010-08-23 14:10:00,52.05,52.14,52.03,52.04,47300.0,34.6513,34.7112,34.638,34.6446,47300.0
2010-08-23 14:20:00,52.05,52.05,51.98,52.0,47700.0,34.6513,34.6513,34.6047,34.618,47700.0
2010-08-23 14:30:00,52.01,52.05,51.99,52.0,59000.0,34.6246,34.6513,34.6113,34.618,59000.0
2010-08-23 14:40:00,52.0,52.03,52.0,52.0,48000.0,34.618,34.638,34.618,34.618,48000.0
2010-08-23 14:50:00,52.01,52.02,51.95,52.0,67200.0,34.6246,34.6313,34.5847,34.618,67200.0
2010-08-23 15:00:00,52.01,52.04,52.0,52.0,77600.0,34.6246,34.6446,34.618,34.618,77600.0
2010-08-23 15:10:00,52.0,52.06,52.0,52.01,93000.0,34.618,34.6579,34.618,34.6246,93000.0
2010-08-23 15:20:00,52.01,52.04,51.96,52.0,192100.0,34.6246,34.6446,34.5914,34.618,192100.0
2010-08-23 15:30:00,52.01,52.01,51.92,51.99,329700.0,34.6246,34.6246,34.5647,34.6113,329700.0
2010-08-23 15:40:00,51.99,52.03,51.97,52.01,341400.0,34.6113,34.638,34.598,34.6246,341400.0
2010-08-23 15:50:00,52.01,52.04,51.92,52.02,510400.0,34.6246,34.6446,34.5647,34.6313,510400.0
2010-08-24 09:30:00,51.56,51.78,51.45,51.47,160300.0,34.3251,34.4715,34.2518,34.2652,160300.0
2010-08-24 09:40:00,51.47,51.52,51.3,51.39,303700.0,34.2652,34.2984,34.152,34.2119,303700.0
2010-08-24 09:50:00,51.4,51.4,51.1,51.16,190600.0,34.2186,34.2186,34.0188,34.0588,190600.0
2010-08-24 10:00:00,51.15,51.15,50.81,50.99,302500.0,34.0521,34.0521,33.8258,33.9456,302500.0
2010-08-24 10:10:00,51.0,51.5,51.0,51.49,278700.0,33.9523,34.2851,33.9523,34.2785,278700.0
2010-08-24 10:20:00,51.48,51.63,51.28,51.34,197600.0,34.2718,34.3717,34.1387,34.1786,197600.0
2010-08-24 10:30:00,51.33,51.34,51.22,51.24,104200.0,34.172,34.1786,34.0987,34.112,104200.0
2010-08-24 10:40:00,51.25,51.39,51.23,51.36,111000.0,34.1187,34.2119,34.1054,34.1919,111000.0
2010-08-24 10:50:00,51.37,51.42,51.35,51.4,87500.0,34.1986,34.2319,34.1853,34.2186,87500.0
2010-08-24 11:00:00,51.4,51.5,51.36,51.45,178000.0,34.2186,34.2851,34.1919,34.2518,178000.0
2010-08-24 11:10:00,51.45,51.45,51.37,51.45,157100.0,34.2518,34.2518,34.1986,34.2518,157100.0
2010-08-24 11:20:00,51.44,51.54,51.39,51.54,73700.0,34.2452,34.3118,34.2119,34.3118,73700.0
2010-08-24 11:30:00,51.55,51.59,51.49,51.57,78000.0,34.3184,34.345,34.2785,34.3317,78000.0
2010-08-24 11:40:00,51.57,51.67,51.57,51.65,61300.0,34.3317,34.3983,34.3317,34.385,61300.0
2010-08-24 11:50:00,51.65,51.65,51.55,51.59,61300.0,34.385,34.385,34.3184,34.345,61300.0
2010-08-24 12:00:00,51.59,51.6,51.5,51.55,84700.0,34.345,34.3517,34.2851,34.3184,84700.0
2010-08-24 12:10:00,51.55,51.58,51.48,51.55,78500.0,34.3184,34.3384,34.2718,34.3184,78500.0
2010-08-24 12:20:00,51.55,51.56,51.42,51.43,68200.0,34.3184,34.3251,34.2319,34.2385,68200.0
2010-08-24 12:30:00,51.44,51.59,51.44,51.59,125700.0,34.2452,34.345,34.2452,34.345,125700.0
2010-08-24 12:40:00,51.58,51.59,51.52,51.53,65100.0,34.3384,34.345,34.2984,34.3051,65100.0
2010-08-24 12:50:00,51.53,51.54,51.47,51.49,63000.0,34.3051,34.3118,34.2652,34.2785,63000.0
2010-08-24 13:00:00,51.49,51.53,51.39,51.52,103000.0,34.2785,34.3051,34.2119,34.2984,103000.0
2010-08-24 13:10:00,51.52,51.59,51.51,51.57,65800.0,34.2984,34.345,34.2918,34.3317,65800.0
2010-08-24 13:20:00,51.57,51.68,51.55,51.68,102400.0,34.3317,34.405,34.3184,34.405,102400.0
2010-08-24 13:30:00,51.68,51.68,51.55,51.6,73400.0,34.405,34.405,34.3184,34.3517,73400.0
2010-08-24 13:40:00,51.61,51.62,51.4,51.45,101100.0,34.3584,34.365,34.2186,34.2518,101100.0
2010-08-24 13:50:00,51.46,51.49,51.38,51.47,99500.0,34.2585,34.2785,34.2052,34.2652,99500.0
2010-08-24 14:00:00,51.47,51.51,51.43,51.47,94300.0,34.2652,34.2918,34.2385,34.2652,94300.0
2010-08-24 14:10:00,51.47,51.56,51.43,51.51,116900.0,34.2652,34.3251,34.2385,34.2918,116900.0
2010-08-24 14:20:00,51.52,51.61,51.47,51.54,186700.0,34.2984,34.3584,34.2652,34.3118,186700.0
2010-08-24 14:30:00,51.55,51.65,51.5,51.64,139400.0,34.3184,34.385,34.2851,34.3783,139400.0
2010-08-24 14:40:00,51.64,51.72,51.6,51.7,164500.0,34.3783,34.4316,34.3517,34.4183,164500.0
2010-08-24 14:50:00,51.7,51.72,51.58,51.64,158200.0,34.4183,34.4316,34.3384,34.3783,158200.0
2010-08-24 15:00:00,51.65,51.81,51.6,51.78,210000.0,34.385,34.4915,34.3517,34.4715,210000.0
2010-08-24 15:10:00,51.78,51.83,51.67,51.67,230200.0,34.4715,34.5048,34.3983,34.3983,230200.0
2010-08-24 15:20:00,51.67,51.85,51.63,51.82,177800.0,34.3983,34.5181,34.3717,34.4982,177800.0
2010-08-24 15:30:00,51.83,51.85,51.7,51.75,208400.0,34.5048,34.5181,34.4183,34.4516,208400.0
2010-08-24 15:40:00,51.76,51.78,51.67,51.72,286000.0,34.4582,34.4715,34.3983,34.4316,286000.0
2010-08-24 15:50:00,51.72,51.73,51.46,51.51,443800.0,34.4316,34.4382,34.2585,34.2918,443800.0
2010-08-25 09:30:00,51.29,51.54,51.29,51.49,195600.0,34.1453,34.3118,34.1453,34.2785,195600.0
2010-08-25 09:40:00,51.49,51.6,51.33,51.34,292600.0,34.2785,34.3517,34.172,34.1786,292600.0
2010-08-25 09:50:00,51.35,51.41,51.2,51.28,290200.0,34.1853,34.2252,34.0854,34.1387,290200.0
2010-08-25 10:00:00,51.29,51.29,51.03,51.23,412200.0,34.1453,34.1453,33.9722,34.1054,412200.0
2010-08-25 10:10:00,51.24,51.37,51.18,51.24,269700.0,34.112,34.1986,34.0721,34.112,269700.0
2010-08-25 10:20:00,51.24,51.26,51.05,51.1,189300.0,34.112,34.1254,33.9855,34.0188,189300.0
2010-08-25 10:30:00,51.09,51.15,51.0,51.07,336600.0,34.0122,34.0521,33.9523,33.9989,336600.0
2010-08-25 10:40:00,51.08,51.28,51.07,51.23,211900.0,34.0055,34.1387,33.9989,34.1054,211900.0
2010-08-25 10:50:00,51.23,51.55,51.22,51.54,481300.0,34.1054,34.3184,34.0987,34.3118,481300.0
2010-08-25 11:00:00,51.54,51.79,51.54,51.61,181600.0,34.3118,34.4782,34.3118,34.3584,181600.0
2010-08-25 11:10:00,51.6,51.63,51.47,51.58,158900.0,34.3517,34.3717,34.2652,34.3384,158900.0
2010-08-25 11:20:00,51.58,51.62,51.47,51.52,159900.0,34.3384,34.365,34.2652,34.2984,159900.0
2010-08-25 11:30:00,51.53,51.53,51.29,51.35,180500.0,34.3051,34.3051,34.1453,34.1853,180500.0
2010-08-25 11:40:00,51.35,51.37,51.18,51.24,198600.0,34.1853,34.1986,34.0721,34.112,198600.0
2010-08-25 11:50:00,51.25,51.35,51.23,51.34,141900.0,34.1187,34.1853,34.1054,34.1786,141900.0
2010-08-25 12:00:00,51.34,51.36,51.24,51.29,160400.0,34.1786,34.1919,34.112,34.1453,160400.0
2010-08-25 12:10:00,51.29,51.35,51.28,51.3,142100.0,34.1453,34.1853,34.1387,34.152,142100.0
2010-08-25 12:20:00,51.31,51.34,51.28,51.33,184800.0,34.1586,34.1786,34.1387,34.172,184800.0
2010-08-25 12:30:00,51.34,51.35,51.25,51.26,233900.0,34.1786,34.1853,34.1187,34.1254,233900.0
2010-08-25 12:40:00,51.26,51.31,51.23,51.3,128500.0,34.1254,34.1586,34.1054,34.152,128500.0
2010-08-25 12:50:00,51.3,51.3,51.18,51.22,246600.0,34.152,34.152,34.0721,34.0987,246600.0
2010-08-25 13:00:00,51.23,51.35,51.21,51.34,116700.0,34.1054,34.1853,34.0921,34.1786,116700.0
2010-08-25 13:10:00,51.34,51.35,51.29,51.33,262400.0,34.1786,34.1853,34.1453,34.172,262400.0
2010-08-25 13:20:00,51.33,51.35,51.28,51.3,132400.0,34.172,34.1853,34.1387,34.152,132400.0
2010-08-25 13:30:00,51.29,51.33,51.28,51.31,118200.0,34.1453,34.172,34.1387,34.1586,118200.0
2010-08-25 13:40:00,51.32,51.41,51.31,51.38,153500.0,34.1653,34.2252,34.1586,34.2052,153500.0
2010-08-25 13:50:00,51.38,51.41,51.37,51.39,178400.0,34.2052,34.2252,34.1986,34.2119,178400.0
2010-08-25 14:00:00,51.39,51.47,51.36,51.42,340700.0,34.2119,34.2652,34.1919,34.2319,340700.0
2010-08-25 14:10:00,51.41,51.47,51.38,51.42,304400.0,34.2252,34.2652,34.2052,34.2319,304400.0
2010-08-25 14:20:00,51.43,51.44,51.38,51.42,179900.0,34.2385,34.2452,34.2052,34.2319,179900.0
2010-08-25 14:30:00,51.42,51.56,51.37,51.48,281500.0,34.2319,34.3251,34.1986,34.2718,281500.0
2010-08-25 14:40:00,51.49,51.72,51.48,51.68,229800.0,34.2785,34.4316,34.2718,34.405,229800.0
2010-08-25 14:50:00,51.67,51.68,51.45,51.54,249900.0,34.3983,34.405,34.2518,34.3118,249900.0
2010-08-25 15:00:00,51.54,51.57,51.5,51.52,350900.0,34.3118,34.3317,34.2851,34.2984,350900.0
2010-08-25 15:10:00,51.52,51.59,51.49,51.52,251700.0,34.2984,34.345,34.2785,34.2984,251700.0
2010-08-25 15:20:00,51.52,51.56,51.42,51.5,298800.0,34.2984,34.3251,34.2319,34.2851,298800.0
2010-08-25 15:30:00,51.5,51.74,51.5,51.7,342100.0,34.2851,34.4449,34.2851,34.4183,342100.0
2010-08-25 15:40:00,51.71,51.73,51.64,51.65,384100.0,34.4249,34.4382,34.3783,34.385,384100.0
2010-08-25 15:50:00,51.65,51.67,51.55,51.59,423700.0,34.385,34.3983,34.3184,34.345,423700.0
2010-08-26 09:30:00,51.62,51.88,51.59,51.84,165400.0,34.365,34.5381,34.345,34.5115,165400.0
2010-08-26 09:40:00,51.83,51.92,51.74,51.78,115700.0,34.5048,34.5647,34.4449,34.4715,115700.0
2010-08-26 09:50:00,51.78,51.99,51.57,51.99,142500.0,34.4715,34.6113,34.3317,34.6113,142500.0
2010-08-26 10:00:00,51.96,52.04,51.9,51.94,134900.0,34.5914,34.6446,34.5514,34.578,134900.0
2010-08-26 10:10:00,51.94,51.96,51.86,51.88,138300.0,34.578,34.5914,34.5248,34.5381,138300.0
2010-08-26 10:20:00,51.88,51.96,51.88,51.93,145800.0,34.5381,34.5914,34.5381,34.5714,145800.0
2010-08-26 10:30:00,51.93,52.01,51.9,51.98,146100.0,34.5714,34.6246,34.5514,34.6047,146100.0
2010-08-26 10:40:00,51.98,52.02,51.89,51.9,105000.0,34.6047,34.6313,34.5448,34.5514,105000.0
2010-08-26 10:50:00,51.9,52.1,51.89,52.07,117200.0,34.5514,34.6846,34.5448,34.6646,117200.0
2010-08-26 11:00:00,52.06,52.06,51.75,51.88,195800.0,34.6579,34.6579,34.4516,34.5381,195800.0
2010-08-26 11:10:00,51.87,51.97,51.81,51.95,106600.0,34.5314,34.598,34.4915,34.5847,106600.0
2010-08-26 11:20:00,51.94,51.97,51.87,51.97,88200.0,34.578,34.598,34.5314,34.598,88200.0
2010-08-26 11:30:00,51.97,52.07,51.96,52.02,137400.0,34.598,34.6646,34.5914,34.6313,137400.0
2010-08-26 11:40:00,52.01,52.03,51.95,51.99,99600.0,34.6246,34.638,34.5847,34.6113,99600.0
2010-08-26 11:50:00,51.99,52.14,51.94,52.14,152300.0,34.6113,34.7112,34.578,34.7112,152300.0
2010-08-26 12:00:00,52.14,52.15,52.06,52.1,91400.0,34.7112,34.7179,34.6579,34.6846,91400.0
2010-08-26 12:10:00,52.09,52.11,51.99,52.05,48900.0,34.6779,34.6912,34.6113,34.6513,48900.0
2010-08-26 12:20:00,52.05,52.12,52.05,52.11,45500.0,34.6513,34.6979,34.6513,34.6912,45500.0
2010-08-26 12:30:00,52.12,52.23,52.1,52.19,68100.0,34.6979,34.7711,34.6846,34.7445,68100.0
2010-08-26 12:40:00,52.19,52.19,52.06,52.08,56600.0,34.7445,34.7445,34.6579,34.6713,56600.0
2010-08-26 12:50:00,52.1,52.11,51.93,52.06,125000.0,34.6846,34.6912,34.5714,34.6579,125000.0
2010-08-26 13:00:00,52.06,52.07,51.92,51.93,55500.0,34.6579,34.6646,34.5647,34.5714,55500.0
2010-08-26 13:10:00,51.93,52.03,51.9,52.01,42900.0,34.5714,34.638,34.5514,34.6246,42900.0
2010-08-26 13:20:00,52.01,52.06,51.99,52.05,60300.0,34.6246,34.6579,34.6113,34.6513,60300.0
2010-08-26 13:30:00,52.05,52.17,52.05,52.08,36700.0,34.6513,34.7312,34.6513,34.6713,36700.0
2010-08-26 13:40:00,52.07,52.09,52.02,52.04,69100.0,34.6646,34.6779,34.6313,34.6446,69100.0
2010-08-26 13:50:00,52.05,52.08,51.93,51.95,53100.0,34.6513,34.6713,34.5714,34.5847,53100.0
2010-08-26 14:00:00,51.95,51.96,51.85,51.87,75700.0,34.5847,34.5914,34.5181,34.5314,75700.0
2010-08-26 14:10:00,51.86,51.87,51.73,51.73,162800.0,34.5248,34.5314,34.4382,34.4382,162800.0
2010-08-26 14:20:00,51.74,51.76,51.7,51.7,92800.0,34.4449,34.4582,34.4183,34.4183,92800.0
2010-08-26 14:30:00,51.7,51.7,51.61,51.65,149500.0,34.4183,34.4183,34.3584,34.385,149500.0
2010-08-26 14:40:00,51.65,51.72,51.64,51.72,150000.0,34.385,34.4316,34.3783,34.4316,150000.0
2010-08-26 14:50:00,51.72,51.73,51.59,51.63,119500.0,34.4316,34.4382,34.345,34.3717,119500.0
2010-08-26 15:00:00,51.63,51.67,51.58,51.65,86700.0,34.3717,34.3983,34.3384,34.385,86700.0
2010-08-26 15:10:00,51.66,51.82,51.65,51.82,148200.0,34.3916,34.4982,34.385,34.4982,148200.0
2010-08-26 15:20:00,51.82,51.9,51.76,51.77,140300.0,34.4982,34.5514,34.4582,34.4649,140300.0
2010-08-26 15:30:00,51.77,51.85,51.74,51.85,138700.0,34.4649,34.5181,34.4449,34.5181,138700.0
2010-08-26 15:40:00,51.84,51.98,51.83,51.96,286900.0,34.5115,34.6047,34.5048,34.5914,286900.0
2010-08-26 15:50:00,51.95,51.95,51.64,51.71,369700.0,34.5847,34.5847,34.3783,34.4249,369700.0
2010-08-27 09:30:00,51.76,52.0,51.57,51.62,110700.0,34.4582,34.618,34.3317,34.365,110700.0
2010-08-27 09:40:00,51.61,51.66,51.42,51.58,85300.0,34.3584,34.3916,34.2319,34.3384,85300.0
2010-08-27 09:50:00,51.58,51.71,51.47,51.49,125200.0,34.3384,34.4249,34.2652,34.2785,125200.0
2010-08-27 10:00:00,51.5,51.6,51.36,51.37,430800.0,34.2851,34.3517,34.1919,34.1986,430800.0
2010-08-27 10:10:00,51.37,51.81,51.33,51.77,243100.0,34.1986,34.4915,34.172,34.4649,243100.0
2010-08-27 10:20:00,51.75,52.0,51.73,51.89,159100.0,34.4516,34.618,34.4382,34.5448,159100.0
2010-08-27 10:30:00,51.88,52.06,51.81,52.01,214800.0,34.5381,34.6579,34.4915,34.6246,214800.0
2010-08-27 10:40:00,52.01,52.1,51.91,51.96,178300.0,34.6246,34.6846,34.5581,34.5914,178300.0
2010-08-27 10:50:00,51.97,52.01,51.89,51.97,95900.0,34.598,34.6246,34.5448,34.598,95900.0
2010-08-27 11:00:00,51.97,52.13,51.96,52.08,183300.0,34.598,34.7045,34.5914,34.6713,183300.0
2010-08-27 11:10:00,52.08,52.23,52.05,52.1,110800.0,34.6713,34.7711,34.6513,34.6846,110800.0
2010-08-27 11:20:00,52.09,52.17,52.07,52.11,77500.0,34.6779,34.7312,34.6646,34.6912,77500.0
2010-08-27 11:30:00,52.12,52.14,51.9,51.91,121800.0,34.6979,34.7112,34.5514,34.5581,121800.0
2010-08-27 11:40:00,51.9,51.95,51.87,51.94,43500.0,34.5514,34.5847,34.5314,34.578,43500.0
2010-08-27 11:50:00,51.94,51.99,51.76,51.85,81800.0,34.578,34.6113,34.4582,34.5181,81800.0
2010-08-27 12:00:00,51.86,51.92,51.82,51.86,245700.0,34.5248,34.5647,34.4982,34.5248,245700.0
2010-08-27 12:10:00,51.85,51.9,51.8,51.82,59800.0,34.5181,34.5514,34.4848,34.4982,59800.0
2010-08-27 12:20:00,51.82,51.87,51.81,51.85,149900.0,34.4982,34.5314,34.4915,34.5181,149900.0
2010-08-27 12:30:00,51.85,51.88,51.79,51.8,83600.0,34.5181,34.5381,34.4782,34.4848,83600.0
2010-08-27 12:40:00,51.8,51.8,51.54,51.59,138500.0,34.4848,34.4848,34.3118,34.345,138500.0
2010-08-27 12:50:00,51.6,51.9,51.42,51.47,345400.0,34.3517,34.5514,34.2319,34.2652,345400.0
2010-08-27 13:00:00,51.49,51.69,51.46,51.66,134300.0,34.2785,34.4116,34.2585,34.3916,134300.0
2010-08-27 13:10:00,51.66,51.68,51.47,51.47,166500.0,34.3916,34.405,34.2652,34.2652,166500.0
2010-08-27 13:20:00,51.47,51.58,51.43,51.58,98700.0,34.2652,34.3384,34.2385,34.3384,98700.0
2010-08-27 13:30:00,51.59,51.71,51.58,51.6,170000.0,34.345,34.4249,34.3384,34.3517,170000.0
2010-08-27 13:40:00,51.6,51.63,51.52,51.54,105400.0,34.3517,34.3717,34.2984,34.3118,105400.0
2010-08-27 13:50:00,51.55,51.7,51.54,51.7,94800.0,34.3184,34.4183,34.3118,34.4183,94800.0
2010-08-27 14:00:00,51.7,51.76,51.6,51.62,149800.0,34.4183,34.4582,34.3517,34.365,149800.0
2010-08-27 14:10:00,51.63,51.74,51.63,51.69,170400.0,34.3717,34.4449,34.3717,34.4116,170400.0
2010-08-27 14:20:00,51.7,51.74,51.68,51.71,143300.0,34.4183,34.4449,34.405,34.4249,143300.0
2010-08-27 14:30:00,51.71,51.75,51.68,51.74,145000.0,34.4249,34.4516,34.405,34.4449,145000.0
2010-08-27 14:40:00,51.75,51.76,51.69,51.69,107800.0,34.4516,34.4582,34.4116,34.4116,107800.0
2010-08-27 14:50:00,51.69,51.71,51.68,51.69,108900.0,34.4116,34.4249,34.405,34.4116,108900.0
2010-08-27 15:00:00,51.69,51.72,51.66,51.71,163400.0,34.4116,34.4316,34.3916,34.4249,163400.0
2010-08-27 15:10:00,51.71,51.73,51.67,51.68,179200.0,34.4249,34.4382,34.3983,34.405,179200.0
2010-08-27 15:20:00,51.69,51.93,51.69,51.9,219400.0,34.4116,34.5714,34.4116,34.5514,219400.0
2010-08-27 15:30:00,51.9,51.91,51.81,51.85,224000.0,34.5514,34.5581,34.4915,34.5181,224000.0
2010-08-27 15:40:00,51.85,51.89,51.79,51.85,177500.0,34.5181,34.5448,34.4782,34.5181,177500.0
2010-08-27 15:50:00,51.86,51.91,51.74,51.77,454900.0,34.5248,34.5581,34.4449,34.4649,454900.0
2010-08-30 09:30:00,51.6,51.71,51.47,51.49,61300.0,34.3517,34.4249,34.2652,34.2785,61300.0
2010-08-30 09:40:00,51.49,51.59,51.35,51.48,86700.0,34.2785,34.345,34.1853,34.2718,86700.0
2010-08-30 09:50:00,51.49,51.54,51.38,51.54,114800.0,34.2785,34.3118,34.2052,34.3118,114800.0
2010-08-30 10:00:00,51.53,51.59,51.44,51.46,132300.0,34.3051,34.345,34.2452,34.2585,132300.0
2010-08-30 10:10:00,51.46,51.51,51.28,51.4,175700.0,34.2585,34.2918,34.1387,34.2186,175700.0
2010-08-30 10:20:00,51.4,51.44,51.26,51.29,104000.0,34.2186,34.2452,34.1254,34.1453,104000.0
2010-08-30 10:30:00,51.27,51.31,51.18,51.31,64000.0,34.132,34.1586,34.0721,34.1586,64000.0
2010-08-30 10:40:00,51.3,51.37,51.23,51.35,57300.0,34.152,34.1986,34.1054,34.1853,57300.0
2010-08-30 10:50:00,51.36,51.43,51.33,51.35,47200.0,34.1919,34.2385,34.172,34.1853,47200.0
2010-08-30 11:00:00,51.36,51.38,51.17,51.19,87400.0,34.1919,34.2052,34.0654,34.0788,87400.0
2010-08-30 11:10:00,51.19,51.26,51.17,51.26,94300.0,34.0788,34.1254,34.0654,34.1254,94300.0
2010-08-30 11:20:00,51.26,51.28,51.21,51.24,102900.0,34.1254,34.1387,34.0921,34.112,102900.0
2010-08-30 11:30:00,51.24,51.25,51.11,51.12,79200.0,34.112,34.1187,34.0255,34.0321,79200.0
2010-08-30 11:40:00,51.13,51.13,51.0,51.02,115400.0,34.0388,34.0388,33.9523,33.9656,115400.0
2010-08-30 11:50:00,51.06,51.15,51.02,51.08,80900.0,33.9922,34.0521,33.9656,34.0055,80900.0
2010-08-30 12:00:00,51.08,51.21,51.05,51.2,51600.0,34.0055,34.0921,33.9855,34.0854,51600.0
2010-08-30 12:10:00,51.2,51.2,51.07,51.09,37600.0,34.0854,34.0854,33.9989,34.0122,37600.0
2010-08-30 12:20:00,51.09,51.14,51.09,51.13,59000.0,34.0122,34.0455,34.0122,34.0388,59000.0
2010-08-30 12:30:00,51.13,51.19,51.1,51.17,68700.0,34.0388,34.0788,34.0188,34.0654,68700.0
2010-08-30 12:40:00,51.17,51.24,51.12,51.22,48500.0,34.0654,34.112,34.0321,34.0987,48500.0
2010-08-30 12:50:00,51.21,51.22,51.07,51.1,95000.0,34.0921,34.0987,33.9989,34.0188,95000.0
2010-08-30 13:00:00,51.1,51.13,51.07,51.1,55300.0,34.0188,34.0388,33.9989,34.0188,55300.0
2010-08-30 13:10:00,51.11,51.11,51.02,51.07,85400.0,34.0255,34.0255,33.9656,33.9989,85400.0
2010-08-30 13:20:00,51.06,51.06,50.95,50.98,150800.0,33.9922,33.9922,33.919,33.9389,150800.0
2010-08-30 13:30:00,50.99,51.0,50.93,50.94,40200.0,33.9456,33.9523,33.9057,33.9123,40200.0
2010-08-30 13:40:00,50.94,51.02,50.92,50.97,62800.0,33.9123,33.9656,33.899,33.9323,62800.0
2010-08-30 13:50:00,50.97,50.98,50.9,50.98,50100.0,33.9323,33.9389,33.8857,33.9389,50100.0
2010-08-30 14:00:00,50.98,51.01,50.87,50.91,77000.0,33.9389,33.9589,33.8657,33.8923,77000.0
2010-08-30 14:10:00,50.9,50.91,50.84,50.91,59500.0,33.8857,33.8923,33.8457,33.8923,59500.0
2010-08-30 14:20:00,50.91,51.0,50.87,51.0,56900.0,33.8923,33.9523,33.8657,33.9523,56900.0
2010-08-30 14:30:00,50.99,51.09,50.98,51.06,153800.0,33.9456,34.0122,33.9389,33.9922,153800.0
2010-08-30 14:40:00,51.07,51.12,51.05,51.11,144400.0,33.9989,34.0321,33.9855,34.0255,144400.0
2010-08-30 14:50:00,51.11,51.13,51.01,51.07,150100.0,34.0255,34.0388,33.9589,33.9989,150100.0
2010-08-30 15:00:00,51.08,51.13,51.06,51.06,168100.0,34.0055,34.0388,33.9922,33.9922,168100.0
2010-08-30 15:10:00,51.06,51.12,50.94,50.97,170600.0,33.9922,34.0321,33.9123,33.9323,170600.0
2010-08-30 15:20:00,50.97,50.99,50.9,50.92,173000.0,33.9323,33.9456,33.8857,33.899,173000.0
2010-08-30 15:30:00,50.92,51.0,50.9,50.97,224400.0,33.899,33.9523,33.8857,33.9323,224400.0
2010-08-30 15:40:00,50.97,50.98,50.88,50.9,331500.0,33.9323,33.9389,33.8724,33.8857,331500.0
2010-08-30 15:50:00,50.89,50.94,50.74,50.74,586500.0,33.879,33.9123,33.7792,33.7792,586500.0
2010-08-31 09:30:00,50.65,50.69,50.43,50.69,187000.0,33.7193,33.7459,33.5728,33.7459,187000.0
2010-08-31 09:40:00,50.69,51.02,50.62,50.95,167200.0,33.7459,33.9656,33.6993,33.919,167200.0
2010-08-31 09:50:00,50.95,51.01,50.63,50.77,144100.0,33.919,33.9589,33.7059,33.7991,144100.0
2010-08-31 10:00:00,50.75,51.08,50.75,51.05,220800.0,33.7858,34.0055,33.7858,33.9855,220800.0
2010-08-31 10:10:00,51.05,51.12,50.94,50.94,125000.0,33.9855,34.0321,33.9123,33.9123,125000.0
2010-08-31 10:20:00,50.92,50.95,50.78,50.92,175900.0,33.899,33.919,33.8058,33.899,175900.0
2010-08-31 10:30:00,50.92,51.0,50.85,50.97,217400.0,33.899,33.9523,33.8524,33.9323,217400.0
2010-08-31 10:40:00,50.95,51.08,50.91,51.07,175200.0,33.919,34.0055,33.8923,33.9989,175200.0
2010-08-31 10:50:00,51.07,51.25,51.07,51.24,146100.0,33.9989,34.1187,33.9989,34.112,146100.0
2010-08-31 11:00:00,51.23,51.39,51.17,51.39,217400.0,34.1054,34.2119,34.0654,34.2119,217400.0
2010-08-31 11:10:00,51.39,51.39,51.24,51.31,157900.0,34.2119,34.2119,34.112,34.1586,157900.0
2010-08-31 11:20:00,51.3,51.48,51.26,51.34,111100.0,34.152,34.2718,34.1254,34.1786,111100.0
2010-08-31 11:30:00,51.33,51.42,51.28,51.35,67600.0,34.172,34.2319,34.1387,34.1853,67600.0
2010-08-31 11:40:00,51.36,51.43,51.33,51.33,33000.0,34.1919,34.2385,34.172,34.172,33000.0
2010-08-31 11:50:00,51.33,51.46,51.31,51.38,62000.0,34.172,34.2585,34.1586,34.2052,62000.0
2010-08-31 12:00:00,51.38,51.44,51.35,51.35,57100.0,34.2052,34.2452,34.1853,34.1853,57100.0
2010-08-31 12:10:00,51.34,51.4,51.31,51.39,89500.0,34.1786,34.2186,34.1586,34.2119,89500.0
2010-08-31 12:20:00,51.39,51.43,51.33,51.37,79200.0,34.2119,34.2385,34.172,34.1986,79200.0
2010-08-31 12:30:00,51.37,51.42,51.33,51.4,49600.0,34.1986,34.2319,34.172,34.2186,49600.0
2010-08-31 12:40:00,51.4,51.47,51.33,51.41,68900.0,34.2186,34.2652,34.172,34.2252,68900.0
2010-08-31 12:50:00,51.4,51.42,51.3,51.32,104000.0,34.2186,34.2319,34.152,34.1653,104000.0
2010-08-31 13:00:00,51.31,51.42,51.29,51.37,59000.0,34.1586,34.2319,34.1453,34.1986,59000.0
2010-08-31 13:10:00,51.37,51.39,51.29,51.3,67100.0,34.1986,34.2119,34.1453,34.152,67100.0
2010-08-31 13:20:00,51.3,51.32,51.23,51.29,95300.0,34.152,34.1653,34.1054,34.1453,95300.0
2010-08-31 13:30:00,51.29,51.34,51.25,51.28,119300.0,34.1453,34.1786,34.1187,34.1387,119300.0
2010-08-31 13:40:00,51.28,51.31,51.19,51.19,67700.0,34.1387,34.1586,34.0788,34.0788,67700.0
2010-08-31 13:50:00,51.19,51.27,51.19,51.2,51700.0,34.0788,34.132,34.0788,34.0854,51700.0
2010-08-31 14:00:00,51.19,51.21,51.06,51.12,244700.0,34.0788,34.0921,33.9922,34.0321,244700.0
2010-08-31 14:10:00,51.13,51.15,50.98,50.98,209700.0,34.0388,34.0521,33.9389,33.9389,209700.0
2010-08-31 14:20:00,50.98,51.02,50.83,50.89,259900.0,33.9389,33.9656,33.8391,33.879,259900.0
2010-08-31 14:30:00,50.88,51.02,50.88,50.95,157200.0,33.8724,33.9656,33.8724,33.919,157200.0
2010-08-31 14:40:00,50.95,50.98,50.77,50.79,172700.0,33.919,33.9389,33.7991,33.8125,172700.0
2010-08-31 14:50:00,50.8,50.99,50.76,50.92,123700.0,33.8191,33.9456,33.7925,33.899,123700.0
2010-08-31 15:00:00,50.92,51.01,50.9,50.93,232200.0,33.899,33.9589,33.8857,33.9057,232200.0
2010-08-31 15:10:00,50.93,50.98,50.86,50.96,215700.0,33.9057,33.9389,33.8591,33.9256,215700.0
2010-08-31 15:20:00,50.96,51.08,50.92,51.02,348500.0,33.9256,34.0055,33.899,33.9656,348500.0
2010-08-31 15:30:00,51.02,51.13,50.96,50.98,327600.0,33.9656,34.0388,33.9256,33.9389,327600.0
2010-08-31 15:40:00,50.98,51.25,50.97,51.19,375900.0,33.9389,34.1187,33.9323,34.0788,375900.0
2010-08-31 15:50:00,51.19,51.2,51.06,51.1,495200.0,34.0788,34.0854,33.9922,34.0188,495200.0
2010-09-01 09:30:00,51.62,51.91,51.62,51.72,169700.0,34.365,34.5581,34.365,34.4316,169700.0
2010-09-01 09:40:00,51.72,51.93,51.64,51.93,109600.0,34.4316,34.5714,34.3783,34.5714,109600.0
2010-09-01 09:50:00,51.94,52.14,51.92,52.11,171500.0,34.578,34.7112,34.5647,34.6912,171500.0
2010-09-01 10:00:00,52.11,52.64,52.11,52.51,271600.0,34.6912,35.0441,34.6912,34.9575,271600.0
2010-09-01 10:10:00,52.51,52.62,52.43,52.49,115000.0,34.9575,35.0307,34.9043,34.9442,115000.0
2010-09-01 10:20:00,52.49,52.55,52.46,52.54,81300.0,34.9442,34.9841,34.9242,34.9775,81300.0
2010-09-01 10:30:00,52.54,52.61,52.46,52.46,76800.0,34.9775,35.0241,34.9242,34.9242,76800.0
2010-09-01 10:40:00,52.46,52.47,52.37,52.41,89100.0,34.9242,34.9309,34.8643,34.8909,89100.0
2010-09-01 10:50:00,52.41,52.61,52.41,52.52,139500.0,34.8909,35.0241,34.8909,34.9642,139500.0
2010-09-01 11:00:00,52.53,52.53,52.43,52.43,74300.0,34.9708,34.9708,34.9043,34.9043,74300.0
2010-09-01 11:10:00,52.42,52.44,52.37,52.42,81400.0,34.8976,34.9109,34.8643,34.8976,81400.0
2010-09-01 11:20:00,52.45,52.53,52.42,52.48,55300.0,34.9176,34.9708,34.8976,34.9375,55300.0
2010-09-01 11:30:00,52.47,52.53,52.44,52.45,67500.0,34.9309,34.9708,34.9109,34.9176,67500.0
2010-09-01 11:40:00,52.45,52.5,52.41,52.44,59300.0,34.9176,34.9509,34.8909,34.9109,59300.0
2010-09-01 11:50:00,52.44,52.57,52.44,52.53,56800.0,34.9109,34.9975,34.9109,34.9708,56800.0
2010-09-01 12:00:00,52.54,52.58,52.42,52.48,69000.0,34.9775,35.0041,34.8976,34.9375,69000.0
2010-09-01 12:10:00,52.49,52.53,52.45,52.51,57500.0,34.9442,34.9708,34.9176,34.9575,57500.0
2010-09-01 12:20:00,52.5,52.52,52.43,52.46,55600.0,34.9509,34.9642,34.9043,34.9242,55600.0
2010-09-01 12:30:00,52.46,52.46,52.32,52.33,88300.0,34.9242,34.9242,34.831,34.8377,88300.0
2010-09-01 12:40:00,52.33,52.38,52.28,52.29,91200.0,34.8377,34.871,34.8044,34.8111,91200.0
2010-09-01 12:50:00,52.28,52.32,52.21,52.32,72200.0,34.8044,34.831,34.7578,34.831,72200.0
2010-09-01 13:00:00,52.31,52.38,52.3,52.38,37400.0,34.8244,34.871,34.8177,34.871,37400.0
2010-09-01 13:10:00,52.37,52.4,52.27,52.27,51500.0,34.8643,34.8843,34.7977,34.7977,51500.0
2010-09-01 13:20:00,52.28,52.28,52.22,52.26,59600.0,34.8044,34.8044,34.7645,34.7911,59600.0
2010-09-01 13:30:00,52.26,52.32,52.26,52.28,58800.0,34.7911,34.831,34.7911,34.8044,58800.0
2010-09-01 13:40:00,52.28,52.32,52.26,52.3,85500.0,34.8044,34.831,34.7911,34.8177,85500.0
2010-09-01 13:50:00,52.3,52.32,52.19,52.23,59700.0,34.8177,34.831,34.7445,34.7711,59700.0
2010-09-01 14:00:00,52.24,52.26,52.17,52.21,84400.0,34.7778,34.7911,34.7312,34.7578,84400.0
2010-09-01 14:10:00,52.2,52.2,52.11,52.17,68900.0,34.7511,34.7511,34.6912,34.7312,68900.0
2010-09-01 14:20:00,52.16,52.25,52.16,52.2,90200.0,34.7245,34.7844,34.7245,34.7511,90200.0
2010-09-01 14:30:00,52.2,52.24,52.14,52.18,133800.0,34.7511,34.7778,34.7112,34.7378,133800.0
2010-09-01 14:40:00,52.18,52.23,52.16,52.19,104400.0,34.7378,34.7711,34.7245,34.7445,104400.0
2010-09-01 14:50:00,52.2,52.21,52.16,52.19,126000.0,34.7511,34.7578,34.7245,34.7445,126000.0
2010-09-01 15:00:00,52.19,52.24,52.13,52.23,165900.0,34.7445,34.7778,34.7045,34.7711,165900.0
2010-09-01 15:10:00,52.22,52.26,52.18,52.2,160100.0,34.7645,34.7911,34.7378,34.7511,160100.0
2010-09-01 15:20:00,52.2,52.31,52.2,52.2,199300.0,34.7511,34.8244,34.7511,34.7511,199300.0
2010-09-01 15:30:00,52.2,52.27,52.15,52.27,259600.0,34.7511,34.7977,34.7179,34.7977,259600.0
2010-09-01 15:40:00,52.27,52.4,52.26,52.27,355900.0,34.7977,34.8843,34.7911,34.7977,355900.0
2010-09-01 15:50:00,52.27,52.27,52.14,52.26,485000.0,34.7977,34.7977,34.7112,34.7911,485000.0
2010-09-02 09:30:00,52.33,52.82,52.31,52.6,686000.0,34.8377,35.1639,34.8244,35.0174,686000.0
2010-09-02 09:40:00,52.62,52.88,52.4,52.59,303300.0,35.0307,35.2038,34.8843,35.0108,303300.0
2010-09-02 09:50:00,52.59,52.69,52.4,52.66,177200.0,35.0108,35.0773,34.8843,35.0574,177200.0
2010-09-02 10:00:00,52.68,52.86,52.62,52.7,245700.0,35.0707,35.1905,35.0307,35.084,245700.0
2010-09-02 10:10:00,52.68,52.82,52.67,52.67,170200.0,35.0707,35.1639,35.064,35.064,170200.0
2010-09-02 10:20:00,52.67,52.75,52.57,52.75,178300.0,35.064,35.1173,34.9975,35.1173,178300.0
2010-09-02 10:30:00,52.76,52.78,52.62,52.63,256000.0,35.1239,35.1373,35.0307,35.0374,256000.0
2010-09-02 10:40:00,52.63,52.66,52.48,52.65,312600.0,35.0374,35.0574,34.9375,35.0507,312600.0
2010-09-02 10:50:00,52.64,52.71,52.57,52.66,374500.0,35.0441,35.0907,34.9975,35.0574,374500.0
2010-09-02 11:00:00,52.66,52.76,52.62,52.64,159800.0,35.0574,35.1239,35.0307,35.0441,159800.0
2010-09-02 11:10:00,52.64,52.76,52.63,52.74,108600.0,35.0441,35.1239,35.0374,35.1106,108600.0
2010-09-02 11:20:00,52.73,52.75,52.69,52.75,81400.0,35.104,35.1173,35.0773,35.1173,81400.0
2010-09-02 11:30:00,52.75,52.79,52.68,52.71,40900.0,35.1173,35.1439,35.0707,35.0907,40900.0
2010-09-02 11:40:00,52.71,52.8,52.7,52.78,46900.0,35.0907,35.1506,35.084,35.1373,46900.0
2010-09-02 11:50:00,52.79,52.89,52.78,52.8,49500.0,35.1439,35.2105,35.1373,35.1506,49500.0
2010-09-02 12:00:00,52.79,52.8,52.71,52.71,64000.0,35.1439,35.1506,35.0907,35.0907,64000.0
2010-09-02 12:10:00,52.71,52.78,52.62,52.63,98600.0,35.0907,35.1373,35.0307,35.0374,98600.0
2010-09-02 12:20:00,52.64,52.65,52.49,52.53,111600.0,35.0441,35.0507,34.9442,34.9708,111600.0
2010-09-02 12:30:00,52.52,52.55,52.5,52.52,93700.0,34.9642,34.9841,34.9509,34.9642,93700.0
2010-09-02 12:40:00,52.52,52.62,52.51,52.62,125900.0,34.9642,35.0307,34.9575,35.0307,125900.0
2010-09-02 12:50:00,52.61,52.63,52.54,52.57,62100.0,35.0241,35.0374,34.9775,34.9975,62100.0
2010-09-02 13:00:00,52.57,52.61,52.55,52.59,93100.0,34.9975,35.0241,34.9841,35.0108,93100.0
2010-09-02 13:10:00,52.59,52.62,52.54,52.57,95000.0,35.0108,35.0307,34.9775,34.9975,95000.0
2010-09-02 13:20:00,52.57,52.63,52.55,52.59,78700.0,34.9975,35.0374,34.9841,35.0108,78700.0
2010-09-02 13:30:00,52.59,52.67,52.57,52.65,75300.0,35.0108,35.064,34.9975,35.0507,75300.0
2010-09-02 13:40:00,52.65,52.71,52.64,52.67,132100.0,35.0507,35.0907,35.0441,35.064,132100.0
2010-09-02 13:50:00,52.67,52.77,52.66,52.76,143000.0,35.064,35.1306,35.0574,35.1239,143000.0
2010-09-02 14:00:00,52.76,52.87,52.76,52.85,95600.0,35.1239,35.1972,35.1239,35.1839,95600.0
2010-09-02 14:10:00,52.85,52.95,52.83,52.93,108300.0,35.1839,35.2504,35.1705,35.2371,108300.0
2010-09-02 14:20:00,52.92,52.93,52.85,52.88,115400.0,35.2305,35.2371,35.1839,35.2038,115400.0
2010-09-02 14:30:00,52.88,52.91,52.82,52.91,159500.0,35.2038,35.2238,35.1639,35.2238,159500.0
2010-09-02 14:40:00,52.9,52.91,52.8,52.82,232500.0,35.2171,35.2238,35.1506,35.1639,232500.0
2010-09-02 14:50:00,52.82,52.85,52.77,52.8,142700.0,35.1639,35.1839,35.1306,35.1506,142700.0
2010-09-02 15:00:00,52.8,52.83,52.77,52.81,231700.0,35.1506,35.1705,35.1306,35.1572,231700.0
2010-09-02 15:10:00,52.81,52.83,52.78,52.78,180800.0,35.1572,35.1705,35.1373,35.1373,180800.0
2010-09-02 15:20:00,52.78,52.79,52.7,52.78,360200.0,35.1373,35.1439,35.084,35.1373,360200.0
2010-09-02 15:30:00,52.78,52.78,52.64,52.66,515300.0,35.1373,35.1373,35.0441,35.0574,515300.0
2010-09-02 15:40:00,52.65,52.67,52.55,52.57,575500.0,35.0507,35.064,34.9841,34.9975,575500.0
2010-09-02 15:50:00,52.57,52.59,52.52,52.56,614000.0,34.9975,35.0108,34.9642,34.9908,614000.0
2010-09-03 09:30:00,52.96,53.53,52.96,53.28,342500.0,35.2571,35.6366,35.2571,35.4701,342500.0
2010-09-03 09:40:00,53.29,53.33,52.95,53.1,178100.0,35.4768,35.5034,35.2504,35.3503,178100.0
2010-09-03 09:50:00,53.11,53.25,53.1,53.25,136200.0,35.357,35.4502,35.3503,35.4502,136200.0
2010-09-03 10:00:00,53.21,53.36,53.06,53.19,324600.0,35.4235,35.5234,35.3237,35.4102,324600.0
2010-09-03 10:10:00,53.2,53.21,52.9,53.0,118900.0,35.4169,35.4235,35.2171,35.2837,118900.0
2010-09-03 10:20:00,53.01,53.07,52.78,52.81,98600.0,35.2904,35.3303,35.1373,35.1572,98600.0
2010-09-03 10:30:00,52.82,52.93,52.75,52.9,89400.0,35.1639,35.2371,35.1173,35.2171,89400.0
2010-09-03 10:40:00,52.91,53.01,52.86,52.89,52900.0,35.2238,35.2904,35.1905,35.2105,52900.0
2010-09-03 10:50:00,52.89,52.91,52.64,52.77,84900.0,35.2105,35.2238,35.0441,35.1306,84900.0
2010-09-03 11:00:00,52.79,52.91,52.75,52.86,121900.0,35.1439,35.2238,35.1173,35.1905,121900.0
2010-09-03 11:10:00,52.84,52.92,52.74,52.9,113600.0,35.1772,35.2305,35.1106,35.2171,113600.0
2010-09-03 11:20:00,52.9,52.9,52.7,52.7,99500.0,35.2171,35.2171,35.084,35.084,99500.0
2010-09-03 11:30:00,52.7,52.82,52.69,52.82,89600.0,35.084,35.1639,35.0773,35.1639,89600.0
2010-09-03 11:40:00,52.81,52.9,52.81,52.86,67100.0,35.1572,35.2171,35.1572,35.1905,67100.0
2010-09-03 11:50:00,52.85,52.85,52.75,52.8,95800.0,35.1839,35.1839,35.1173,35.1506,95800.0
2010-09-03 12:00:00,52.81,52.85,52.8,52.83,78000.0,35.1572,35.1839,35.1506,35.1705,78000.0
2010-09-03 12:10:00,52.83,52.85,52.78,52.78,78700.0,35.1705,35.1839,35.1373,35.1373,78700.0
2010-09-03 12:20:00,52.78,52.81,52.78,52.8,31100.0,35.1373,35.1572,35.1373,35.1506,31100.0
2010-09-03 12:30:00,52.81,52.91,52.8,52.86,122000.0,35.1572,35.2238,35.1506,35.1905,122000.0
2010-09-03 12:40:00,52.86,52.88,52.83,52.84,44300.0,35.1905,35.2038,35.1705,35.1772,44300.0
2010-09-03 12:50:00,52.83,52.94,52.83,52.9,123700.0,35.1705,35.2438,35.1705,35.2171,123700.0
2010-09-03 13:00:00,52.89,52.97,52.88,52.9,143500.0,35.2105,35.2638,35.2038,35.2171,143500.0
2010-09-03 13:10:00,52.91,52.95,52.87,52.87,88300.0,35.2238,35.2504,35.1972,35.1972,88300.0
2010-09-03 13:20:00,52.87,52.91,52.83,52.87,53800.0,35.1972,35.2238,35.1705,35.1972,53800.0
2010-09-03 13:30:00,52.87,52.94,52.83,52.91,121600.0,35.1972,35.2438,35.1705,35.2238,121600.0
2010-09-03 13:40:00,52.92,52.96,52.86,52.91,76000.0,35.2305,35.2571,35.1905,35.2238,76000.0
2010-09-03 13:50:00,52.91,53.03,52.9,53.01,123800.0,35.2238,35.3037,35.2171,35.2904,123800.0
2010-09-03 14:00:00,53.0,53.03,52.99,53.0,68800.0,35.2837,35.3037,35.2771,35.2837,68800.0
2010-09-03 14:10:00,53.01,53.01,52.94,52.94,110300.0,35.2904,35.2904,35.2438,35.2438,110300.0
2010-09-03 14:20:00,52.94,52.96,52.87,52.89,177800.0,35.2438,35.2571,35.1972,35.2105,177800.0
2010-09-03 14:30:00,52.89,52.9,52.76,52.78,269400.0,35.2105,35.2171,35.1239,35.1373,269400.0
2010-09-03 14:40:00,52.77,52.78,52.65,52.68,159700.0,35.1306,35.1373,35.0507,35.0707,159700.0
2010-09-03 14:50:00,52.68,52.78,52.67,52.68,73500.0,35.0707,35.1373,35.064,35.0707,73500.0
2010-09-03 15:00:00,52.68,52.76,52.67,52.75,120200.0,35.0707,35.1239,35.064,35.1173,120200.0
2010-09-03 15:10:00,52.74,52.8,52.74,52.8,84900.0,35.1106,35.1506,35.1106,35.1506,84900.0
2010-09-03 15:20:00,52.8,52.84,52.75,52.77,139400.0,35.1506,35.1772,35.1173,35.1306,139400.0
2010-09-03 15:30:00,52.77,52.79,52.67,52.7,203300.0,35.1306,35.1439,35.064,35.084,203300.0
2010-09-03 15:40:00,52.71,52.85,52.71,52.83,222600.0,35.0907,35.1839,35.0907,35.1705,222600.0
2010-09-03 15:50:00,52.83,52.89,52.74,52.88,435600.0,35.1705,35.2105,35.1106,35.2038,435600.0
2010-09-07 09:30:00,52.53,52.88,52.41,52.88,162200.0,34.9708,35.2038,34.8909,35.2038,162200.0
2010-09-07 09:40:00,52.88,53.04,52.78,52.82,113300.0,35.2038,35.3104,35.1373,35.1639,113300.0
2010-09-07 09:50:00,52.84,52.87,52.66,52.68,66900.0,35.1772,35.1972,35.0574,35.0707,66900.0
2010-09-07 10:00:00,52.68,52.73,52.61,52.68,52000.0,35.0707,35.104,35.0241,35.0707,52000.0
2010-09-07 10:10:00,52.69,52.78,52.67,52.74,56000.0,35.0773,35.1373,35.064,35.1106,56000.0
2010-09-07 10:20:00,52.75,52.75,52.66,52.67,46400.0,35.1173,35.1173,35.0574,35.064,46400.0
2010-09-07 10:30:00,52.68,52.69,52.52,52.61,52300.0,35.0707,35.0773,34.9642,35.0241,52300.0
2010-09-07 10:40:00,52.62,52.68,52.52,52.52,38200.0,35.0307,35.0707,34.9642,34.9642,38200.0
2010-09-07 10:50:00,52.52,52.61,52.45,52.53,61300.0,34.9642,35.0241,34.9176,34.9708,61300.0
2010-09-07 11:00:00,52.52,52.61,52.52,52.6,58300.0,34.9642,35.0241,34.9642,35.0174,58300.0
2010-09-07 11:10:00,52.6,52.62,52.47,52.54,52400.0,35.0174,35.0307,34.9309,34.9775,52400.0
2010-09-07 11:20:00,52.55,52.62,52.55,52.62,41000.0,34.9841,35.0307,34.9841,35.0307,41000.0
2010-09-07 11:30:00,52.62,52.66,52.47,52.49,41800.0,35.0307,35.0574,34.9309,34.9442,41800.0
2010-09-07 11:40:00,52.48,52.53,52.44,52.49,53400.0,34.9375,34.9708,34.9109,34.9442,53400.0
2010-09-07 11:50:00,52.5,52.54,52.39,52.53,43500.0,34.9509,34.9775,34.8776,34.9708,43500.0
2010-09-07 12:00:00,52.54,52.65,52.49,52.62,49900.0,34.9775,35.0507,34.9442,35.0307,49900.0
2010-09-07 12:10:00,52.62,52.62,52.49,52.49,29300.0,35.0307,35.0307,34.9442,34.9442,29300.0
2010-09-07 12:20:00,52.49,52.6,52.44,52.57,60800.0,34.9442,35.0174,34.9109,34.9975,60800.0
2010-09-07 12:30:00,52.57,52.59,52.51,52.54,57400.0,34.9975,35.0108,34.9575,34.9775,57400.0
2010-09-07 12:40:00,52.54,52.6,52.52,52.52,20600.0,34.9775,35.0174,34.9642,34.9642,20600.0
2010-09-07 12:50:00,52.53,52.54,52.46,52.51,32100.0,34.9708,34.9775,34.9242,34.9575,32100.0
2010-09-07 13:00:00,52.51,52.53,52.44,52.53,39400.0,34.9575,34.9708,34.9109,34.9708,39400.0
2010-09-07 13:10:00,52.53,52.59,52.51,52.53,29400.0,34.9708,35.0108,34.9575,34.9708,29400.0
2010-09-07 13:20:00,52.52,52.52,52.44,52.46,38100.0,34.9642,34.9642,34.9109,34.9242,38100.0
2010-09-07 13:30:00,52.46,52.55,52.46,52.49,36700.0,34.9242,34.9841,34.9242,34.9442,36700.0
2010-09-07 13:40:00,52.49,52.58,52.47,52.5,33700.0,34.9442,35.0041,34.9309,34.9509,33700.0
2010-09-07 13:50:00,52.5,52.56,52.48,52.56,31700.0,34.9509,34.9908,34.9375,34.9908,31700.0
2010-09-07 14:00:00,52.57,52.57,52.46,52.51,56800.0,34.9975,34.9975,34.9242,34.9575,56800.0
2010-09-07 14:10:00,52.5,52.52,52.42,52.42,53700.0,34.9509,34.9642,34.8976,34.8976,53700.0
2010-09-07 14:20:00,52.43,52.48,52.39,52.42,93700.0,34.9043,34.9375,34.8776,34.8976,93700.0
2010-09-07 14:30:00,52.42,52.43,52.27,52.28,110600.0,34.8976,34.9043,34.7977,34.8044,110600.0
2010-09-07 14:40:00,52.28,52.36,52.28,52.33,41700.0,34.8044,34.8577,34.8044,34.8377,41700.0
2010-09-07 14:50:00,52.34,52.34,52.2,52.25,87500.0,34.8443,34.8443,34.7511,34.7844,87500.0
2010-09-07 15:00:00,52.25,52.32,52.22,52.24,95300.0,34.7844,34.831,34.7645,34.7778,95300.0
2010-09-07 15:10:00,52.24,52.36,52.24,52.33,99400.0,34.7778,34.8577,34.7778,34.8377,99400.0
2010-09-07 15:20:00,52.34,52.35,52.23,52.35,121800.0,34.8443,34.851,34.7711,34.851,121800.0
2010-09-07 15:30:00,52.35,52.46,52.33,52.46,201300.0,34.851,34.9242,34.8377,34.9242,201300.0
2010-09-07 15:40:00,52.46,52.5,52.39,52.39,299700.0,34.9242,34.9509,34.8776,34.8776,299700.0
2010-09-07 15:50:00,52.39,52.4,52.25,52.31,360400.0,34.8776,34.8843,34.7844,34.8244,360400.0
2010-09-08 09:30:00,52.43,52.67,52.36,52.57,391400.0,34.9043,35.064,34.8577,34.9975,391400.0
2010-09-08 09:40:00,52.57,52.82,52.57,52.68,177600.0,34.9975,35.1639,34.9975,35.0707,177600.0
2010-09-08 09:50:00,52.68,52.72,52.55,52.65,80000.0,35.0707,35.0973,34.9841,35.0507,80000.0
2010-09-08 10:00:00,52.66,52.7,52.57,52.65,106300.0,35.0574,35.084,34.9975,35.0507,106300.0
2010-09-08 10:10:00,52.66,52.75,52.63,52.7,93100.0,35.0574,35.1173,35.0374,35.084,93100.0
2010-09-08 10:20:00,52.69,52.78,52.68,52.7,51800.0,35.0773,35.1373,35.0707,35.084,51800.0
2010-09-08 10:30:00,52.71,52.82,52.69,52.76,123800.0,35.0907,35.1639,35.0773,35.1239,123800.0
2010-09-08 10:40:00,52.75,52.91,52.75,52.87,51300.0,35.1173,35.2238,35.1173,35.1972,51300.0
2010-09-08 10:50:00,52.87,53.0,52.87,52.95,66700.0,35.1972,35.2837,35.1972,35.2504,66700.0
2010-09-08 11:00:00,52.95,53.06,52.94,52.99,141700.0,35.2504,35.3237,35.2438,35.2771,141700.0
2010-09-08 11:10:00,52.99,53.01,52.93,52.93,72500.0,35.2771,35.2904,35.2371,35.2371,72500.0
2010-09-08 11:20:00,52.93,52.99,52.91,52.96,43800.0,35.2371,35.2771,35.2238,35.2571,43800.0
2010-09-08 11:30:00,52.96,52.99,52.89,52.89,98800.0,35.2571,35.2771,35.2105,35.2105,98800.0
2010-09-08 11:40:00,52.9,52.9,52.83,52.85,67400.0,35.2171,35.2171,35.1705,35.1839,67400.0
2010-09-08 11:50:00,52.84,52.85,52.78,52.85,74500.0,35.1772,35.1839,35.1373,35.1839,74500.0
2010-09-08 12:00:00,52.85,52.89,52.77,52.81,140100.0,35.1839,35.2105,35.1306,35.1572,140100.0
2010-09-08 12:10:00,52.81,52.88,52.76,52.83,105300.0,35.1572,35.2038,35.1239,35.1705,105300.0
2010-09-08 12:20:00,52.81,52.86,52.81,52.83,97900.0,35.1572,35.1905,35.1572,35.1705,97900.0
2010-09-08 12:30:00,52.83,52.93,52.81,52.93,72700.0,35.1705,35.2371,35.1572,35.2371,72700.0
2010-09-08 12:40:00,52.93,53.0,52.93,52.96,119000.0,35.2371,35.2837,35.2371,35.2571,119000.0
2010-09-08 12:50:00,52.96,53.01,52.96,52.98,77100.0,35.2571,35.2904,35.2571,35.2704,77100.0
2010-09-08 13:00:00,52.98,52.99,52.91,52.91,67200.0,35.2704,35.2771,35.2238,35.2238,67200.0
2010-09-08 13:10:00,52.9,52.91,52.86,52.9,62900.0,35.2171,35.2238,35.1905,35.2171,62900.0
2010-09-08 13:20:00,52.9,52.93,52.87,52.88,39100.0,35.2171,35.2371,35.1972,35.2038,39100.0
2010-09-08 13:30:00,52.89,52.93,52.88,52.89,74400.0,35.2105,35.2371,35.2038,35.2105,74400.0
2010-09-08 13:40:00,52.9,52.91,52.74,52.76,101500.0,35.2171,35.2238,35.1106,35.1239,101500.0
2010-09-08 13:50:00,52.77,52.78,52.66,52.73,84900.0,35.1306,35.1373,35.0574,35.104,84900.0
2010-09-08 14:00:00,52.72,52.72,52.54,52.57,177700.0,35.0973,35.0973,34.9775,34.9975,177700.0
2010-09-08 14:10:00,52.56,52.72,52.55,52.68,78700.0,34.9908,35.0973,34.9841,35.0707,78700.0
2010-09-08 14:20:00,52.67,52.73,52.65,52.67,95300.0,35.064,35.104,35.0507,35.064,95300.0
2010-09-08 14:30:00,52.68,52.73,52.67,52.72,95400.0,35.0707,35.104,35.064,35.0973,95400.0
2010-09-08 14:40:00,52.73,52.79,52.71,52.76,72000.0,35.104,35.1439,35.0907,35.1239,72000.0
2010-09-08 14:50:00,52.77,52.8,52.7,52.72,86100.0,35.1306,35.1506,35.084,35.0973,86100.0
2010-09-08 15:00:00,52.71,52.74,52.69,52.7,209200.0,35.0907,35.1106,35.0773,35.084,209200.0
2010-09-08 15:10:00,52.69,52.71,52.68,52.7,107000.0,35.0773,35.0907,35.0707,35.084,107000.0
2010-09-08 15:20:00,52.69,52.7,52.58,52.59,402900.0,35.0773,35.084,35.0041,35.0108,402900.0
2010-09-08 15:30:00,52.59,52.66,52.55,52.59,309800.0,35.0108,35.0574,34.9841,35.0108,309800.0
2010-09-08 15:40:00,52.59,52.6,52.43,52.48,396400.0,35.0108,35.0174,34.9043,34.9375,396400.0
2010-09-08 15:50:00,52.48,52.53,52.41,52.52,546700.0,34.9375,34.9708,34.8909,34.9642,546700.0
2010-09-09 09:30:00,52.87,53.28,52.82,53.27,272300.0,35.1972,35.4701,35.1639,35.4635,272300.0
2010-09-09 09:40:00,53.27,53.27,52.9,52.94,74500.0,35.4635,35.4635,35.2171,35.2438,74500.0
2010-09-09 09:50:00,52.93,53.07,52.89,53.05,106900.0,35.2371,35.3303,35.2105,35.317,106900.0
2010-09-09 10:00:00,53.05,53.06,52.82,52.84,52800.0,35.317,35.3237,35.1639,35.1772,52800.0
2010-09-09 10:10:00,52.85,52.96,52.73,52.81,96900.0,35.1839,35.2571,35.104,35.1572,96900.0
2010-09-09 10:20:00,52.83,52.86,52.79,52.85,41000.0,35.1705,35.1905,35.1439,35.1839,41000.0
2010-09-09 10:30:00,52.84,52.85,52.77,52.84,40600.0,35.1772,35.1839,35.1306,35.1772,40600.0
2010-09-09 10:40:00,52.84,52.85,52.7,52.73,90300.0,35.1772,35.1839,35.084,35.104,90300.0
2010-09-09 10:50:00,52.73,52.73,52.53,52.53,99100.0,35.104,35.104,34.9708,34.9708,99100.0
2010-09-09 11:00:00,52.53,52.69,52.5,52.54,108000.0,34.9708,35.0773,34.9509,34.9775,108000.0
2010-09-09 11:10:00,52.53,52.6,52.53,52.57,89300.0,34.9708,35.0174,34.9708,34.9975,89300.0
2010-09-09 11:20:00,52.57,52.68,52.55,52.65,57000.0,34.9975,35.0707,34.9841,35.0507,57000.0
2010-09-09 11:30:00,52.65,52.67,52.57,52.58,46400.0,35.0507,35.064,34.9975,35.0041,46400.0
2010-09-09 11:40:00,52.58,52.62,52.57,52.61,65800.0,35.0041,35.0307,34.9975,35.0241,65800.0
2010-09-09 11:50:00,52.61,52.62,52.59,52.6,62600.0,35.0241,35.0307,35.0108,35.0174,62600.0
2010-09-09 12:00:00,52.6,52.67,52.57,52.63,67300.0,35.0174,35.064,34.9975,35.0374,67300.0
2010-09-09 12:10:00,52.63,52.63,52.57,52.58,27200.0,35.0374,35.0374,34.9975,35.0041,27200.0
2010-09-09 12:20:00,52.58,52.59,52.54,52.56,102400.0,35.0041,35.0108,34.9775,34.9908,102400.0
2010-09-09 12:30:00,52.57,52.72,52.51,52.7,65900.0,34.9975,35.0973,34.9575,35.084,65900.0
2010-09-09 12:40:00,52.69,52.69,52.51,52.54,66300.0,35.0773,35.0773,34.9575,34.9775,66300.0
2010-09-09 12:50:00,52.55,52.6,52.51,52.51,48900.0,34.9841,35.0174,34.9575,34.9575,48900.0
2010-09-09 13:00:00,52.5,52.6,52.47,52.59,57500.0,34.9509,35.0174,34.9309,35.0108,57500.0
2010-09-09 13:10:00,52.59,52.65,52.52,52.65,237000.0,35.0108,35.0507,34.9642,35.0507,237000.0
2010-09-09 13:20:00,52.65,52.75,52.65,52.68,116500.0,35.0507,35.1173,35.0507,35.0707,116500.0
2010-09-09 13:30:00,52.68,52.82,52.63,52.82,95400.0,35.0707,35.1639,35.0374,35.1639,95400.0
2010-09-09 13:40:00,52.82,52.85,52.72,52.84,133800.0,35.1639,35.1839,35.0973,35.1772,133800.0
2010-09-09 13:50:00,52.84,52.86,52.71,52.75,65600.0,35.1772,35.1905,35.0907,35.1173,65600.0
2010-09-09 14:00:00,52.75,52.87,52.74,52.78,70800.0,35.1173,35.1972,35.1106,35.1373,70800.0
2010-09-09 14:10:00,52.79,52.82,52.71,52.8,68900.0,35.1439,35.1639,35.0907,35.1506,68900.0
2010-09-09 14:20:00,52.8,52.89,52.79,52.85,66600.0,35.1506,35.2105,35.1439,35.1839,66600.0
2010-09-09 14:30:00,52.85,52.89,52.8,52.83,72300.0,35.1839,35.2105,35.1506,35.1705,72300.0
2010-09-09 14:40:00,52.83,52.85,52.77,52.84,40200.0,35.1705,35.1839,35.1306,35.1772,40200.0
2010-09-09 14:50:00,52.84,52.84,52.75,52.84,61600.0,35.1772,35.1772,35.1173,35.1772,61600.0
2010-09-09 15:00:00,52.84,52.84,52.75,52.77,72300.0,35.1772,35.1772,35.1173,35.1306,72300.0
2010-09-09 15:10:00,52.78,52.82,52.75,52.79,63000.0,35.1373,35.1639,35.1173,35.1439,63000.0
2010-09-09 15:20:00,52.78,52.83,52.76,52.79,83700.0,35.1373,35.1705,35.1239,35.1439,83700.0
2010-09-09 15:30:00,52.8,52.87,52.76,52.85,126800.0,35.1506,35.1972,35.1239,35.1839,126800.0
2010-09-09 15:40:00,52.86,52.88,52.77,52.78,145100.0,35.1905,35.2038,35.1306,35.1373,145100.0
2010-09-09 15:50:00,52.78,52.78,52.67,52.74,178200.0,35.1373,35.1373,35.064,35.1106,178200.0
2010-09-10 09:30:00,52.72,52.99,52.68,52.74,80800.0,35.0973,35.2771,35.0707,35.1106,80800.0
2010-09-10 09:40:00,52.74,52.9,52.7,52.9,51700.0,35.1106,35.2171,35.084,35.2171,51700.0
2010-09-10 09:50:00,52.91,53.07,52.91,52.98,90200.0,35.2238,35.3303,35.2238,35.2704,90200.0
2010-09-10 10:00:00,52.99,53.06,52.94,53.01,70000.0,35.2771,35.3237,35.2438,35.2904,70000.0
2010-09-10 10:10:00,53.0,53.03,52.92,53.0,94900.0,35.2837,35.3037,35.2305,35.2837,94900.0
2010-09-10 10:20:00,53.01,53.17,52.97,53.13,120600.0,35.2904,35.3969,35.2638,35.3703,120600.0
2010-09-10 10:30:00,53.13,53.22,53.08,53.08,103900.0,35.3703,35.4302,35.337,35.337,103900.0
2010-09-10 10:40:00,53.07,53.07,52.99,53.01,63200.0,35.3303,35.3303,35.2771,35.2904,63200.0
2010-09-10 10:50:00,53.0,53.05,52.95,53.01,74200.0,35.2837,35.317,35.2504,35.2904,74200.0
2010-09-10 11:00:00,53.01,53.02,52.92,52.98,88200.0,35.2904,35.297,35.2305,35.2704,88200.0
2010-09-10 11:10:00,52.98,52.99,52.88,52.97,88300.0,35.2704,35.2771,35.2038,35.2638,88300.0
2010-09-10 11:20:00,52.96,53.06,52.9,53.05,84900.0,35.2571,35.3237,35.2171,35.317,84900.0
2010-09-10 11:30:00,53.06,53.06,52.95,52.95,37300.0,35.3237,35.3237,35.2504,35.2504,37300.0
2010-09-10 11:40:00,52.93,53.01,52.92,52.94,55200.0,35.2371,35.2904,35.2305,35.2438,55200.0
2010-09-10 11:50:00,52.95,53.0,52.89,52.98,62800.0,35.2504,35.2837,35.2105,35.2704,62800.0
2010-09-10 12:00:00,52.98,52.98,52.8,52.81,72600.0,35.2704,35.2704,35.1506,35.1572,72600.0
2010-09-10 12:10:00,52.81,53.03,52.81,53.02,100300.0,35.1572,35.3037,35.1572,35.297,100300.0
2010-09-10 12:20:00,53.02,53.11,53.01,53.1,59600.0,35.297,35.357,35.2904,35.3503,59600.0
2010-09-10 12:30:00,53.1,53.1,53.04,53.07,62800.0,35.3503,35.3503,35.3104,35.3303,62800.0
2010-09-10 12:40:00,53.06,53.18,53.05,53.15,46600.0,35.3237,35.4036,35.317,35.3836,46600.0
2010-09-10 12:50:00,53.14,53.16,53.06,53.08,31100.0,35.3769,35.3902,35.3237,35.337,31100.0
2010-09-10 13:00:00,53.07,53.12,53.03,53.07,37100.0,35.3303,35.3636,35.3037,35.3303,37100.0
2010-09-10 13:10:00,53.07,53.14,53.05,53.1,47100.0,35.3303,35.3769,35.317,35.3503,47100.0
2010-09-10 13:20:00,53.1,53.13,53.07,53.11,42700.0,35.3503,35.3703,35.3303,35.357,42700.0
2010-09-10 13:30:00,53.11,53.22,53.1,53.2,55300.0,35.357,35.4302,35.3503,35.4169,55300.0
2010-09-10 13:40:00,53.19,53.21,53.13,53.14,47500.0,35.4102,35.4235,35.3703,35.3769,47500.0
2010-09-10 13:50:00,53.14,53.19,53.13,53.17,37200.0,35.3769,35.4102,35.3703,35.3969,37200.0
2010-09-10 14:00:00,53.17,53.21,53.14,53.17,58900.0,35.3969,35.4235,35.3769,35.3969,58900.0
2010-09-10 14:10:00,53.18,53.22,53.17,53.19,88900.0,35.4036,35.4302,35.3969,35.4102,88900.0
2010-09-10 14:20:00,53.19,53.22,53.17,53.2,183200.0,35.4102,35.4302,35.3969,35.4169,183200.0
2010-09-10 14:30:00,53.21,53.21,53.17,53.18,99000.0,35.4235,35.4235,35.3969,35.4036,99000.0
2010-09-10 14:40:00,53.19,53.19,53.06,53.08,114200.0,35.4102,35.4102,35.3237,35.337,114200.0
2010-09-10 14:50:00,53.07,53.13,53.05,53.1,32600.0,35.3303,35.3703,35.317,35.3503,32600.0
2010-09-10 15:00:00,53.11,53.13,53.07,53.07,55700.0,35.357,35.3703,35.3303,35.3303,55700.0
2010-09-10 15:10:00,53.08,53.13,53.07,53.12,46500.0,35.337,35.3703,35.3303,35.3636,46500.0
2010-09-10 15:20:00,53.12,53.16,53.09,53.12,56400.0,35.3636,35.3902,35.3436,35.3636,56400.0
2010-09-10 15:30:00,53.12,53.16,53.1,53.1,86000.0,35.3636,35.3902,35.3503,35.3503,86000.0
2010-09-10 15:40:00,53.1,53.11,53.04,53.09,177800.0,35.3503,35.357,35.3104,35.3436,177800.0
2010-09-10 15:50:00,53.09,53.1,53.01,53.08,254400.0,35.3436,35.3503,35.2904,35.337,254400.0
2010-09-13 09:30:00,53.42,53.59,53.16,53.35,71500.0,35.5633,35.6765,35.3902,35.5167,71500.0
2010-09-13 09:40:00,53.32,53.52,53.28,53.36,167500.0,35.4968,35.6299,35.4701,35.5234,167500.0
2010-09-13 09:50:00,53.35,53.37,53.09,53.15,155600.0,35.5167,35.53,35.3436,35.3836,155600.0
2010-09-13 10:00:00,53.15,53.25,53.12,53.25,82400.0,35.3836,35.4502,35.3636,35.4502,82400.0
2010-09-13 10:10:00,53.24,53.25,53.16,53.18,98000.0,35.4435,35.4502,35.3902,35.4036,98000.0
2010-09-13 10:20:00,53.18,53.22,53.14,53.18,56800.0,35.4036,35.4302,35.3769,35.4036,56800.0
2010-09-13 10:30:00,53.19,53.28,53.19,53.28,141600.0,35.4102,35.4701,35.4102,35.4701,141600.0
2010-09-13 10:40:00,53.27,53.29,53.2,53.28,39600.0,35.4635,35.4768,35.4169,35.4701,39600.0
2010-09-13 10:50:00,53.29,53.38,53.19,53.38,125200.0,35.4768,35.5367,35.4102,35.5367,125200.0
2010-09-13 11:00:00,53.38,53.42,53.37,53.39,107500.0,35.5367,35.5633,35.53,35.5434,107500.0
2010-09-13 11:10:00,53.38,53.39,53.32,53.32,45000.0,35.5367,35.5434,35.4968,35.4968,45000.0
2010-09-13 11:20:00,53.32,53.4,53.32,53.38,38700.0,35.4968,35.55,35.4968,35.5367,38700.0
2010-09-13 11:30:00,53.38,53.41,53.29,53.4,71400.0,35.5367,35.5567,35.4768,35.55,71400.0
2010-09-13 11:40:00,53.4,53.41,53.27,53.27,101300.0,35.55,35.5567,35.4635,35.4635,101300.0
2010-09-13 11:50:00,53.27,53.33,53.22,53.3,99700.0,35.4635,35.5034,35.4302,35.4834,99700.0
2010-09-13 12:00:00,53.31,53.35,53.29,53.3,88300.0,35.4901,35.5167,35.4768,35.4834,88300.0
2010-09-13 12:10:00,53.3,53.33,53.22,53.23,31700.0,35.4834,35.5034,35.4302,35.4368,31700.0
2010-09-13 12:20:00,53.24,53.24,53.05,53.07,122000.0,35.4435,35.4435,35.317,35.3303,122000.0
2010-09-13 12:30:00,53.07,53.16,52.99,53.13,157600.0,35.3303,35.3902,35.2771,35.3703,157600.0
2010-09-13 12:40:00,53.13,53.19,53.07,53.12,94000.0,35.3703,35.4102,35.3303,35.3636,94000.0
2010-09-13 12:50:00,53.12,53.13,53.05,53.13,97200.0,35.3636,35.3703,35.317,35.3703,97200.0
2010-09-13 13:00:00,53.13,53.18,53.12,53.17,57900.0,35.3703,35.4036,35.3636,35.3969,57900.0
2010-09-13 13:10:00,53.17,53.22,53.15,53.18,31600.0,35.3969,35.4302,35.3836,35.4036,31600.0
2010-09-13 13:20:00,53.17,53.28,53.17,53.22,54000.0,35.3969,35.4701,35.3969,35.4302,54000.0
2010-09-13 13:30:00,53.22,53.24,53.19,53.19,14700.0,35.4302,35.4435,35.4102,35.4102,14700.0
2010-09-13 13:40:00,53.19,53.22,53.17,53.21,24500.0,35.4102,35.4302,35.3969,35.4235,24500.0
2010-09-13 13:50:00,53.22,53.24,53.1,53.1,20200.0,35.4302,35.4435,35.3503,35.3503,20200.0
2010-09-13 14:00:00,53.11,53.14,53.0,53.04,47800.0,35.357,35.3769,35.2837,35.3104,47800.0
2010-09-13 14:10:00,53.05,53.15,53.05,53.11,67100.0,35.317,35.3836,35.317,35.357,67100.0
2010-09-13 14:20:00,53.11,53.14,53.07,53.1,48300.0,35.357,35.3769,35.3303,35.3503,48300.0
2010-09-13 14:30:00,53.1,53.12,53.06,53.06,36100.0,35.3503,35.3636,35.3237,35.3237,36100.0
2010-09-13 14:40:00,53.06,53.16,53.06,53.11,58700.0,35.3237,35.3902,35.3237,35.357,58700.0
2010-09-13 14:50:00,53.11,53.18,53.1,53.15,26300.0,35.357,35.4036,35.3503,35.3836,26300.0
2010-09-13 15:00:00,53.16,53.17,53.08,53.09,59500.0,35.3902,35.3969,35.337,35.3436,59500.0
2010-09-13 15:10:00,53.09,53.18,53.05,53.16,63900.0,35.3436,35.4036,35.317,35.3902,63900.0
2010-09-13 15:20:00,53.17,53.26,53.15,53.24,142700.0,35.3969,35.4568,35.3836,35.4435,142700.0
2010-09-13 15:30:00,53.23,53.3,53.22,53.29,77700.0,35.4368,35.4834,35.4302,35.4768,77700.0
2010-09-13 15:40:00,53.29,53.3,53.19,53.24,167900.0,35.4768,35.4834,35.4102,35.4435,167900.0
2010-09-13 15:50:00,53.25,53.26,53.16,53.19,227900.0,35.4502,35.4568,35.3902,35.4102,227900.0
2010-09-14 09:30:00,53.33,53.66,53.22,53.22,212700.0,35.5034,35.7231,35.4302,35.4302,212700.0
2010-09-14 09:40:00,53.21,53.27,53.01,53.12,285000.0,35.4235,35.4635,35.2904,35.3636,285000.0
2010-09-14 09:50:00,53.13,53.44,53.12,53.39,94000.0,35.3703,35.5766,35.3636,35.5434,94000.0
2010-09-14 10:00:00,53.39,53.55,53.39,53.46,80400.0,35.5434,35.6499,35.5434,35.59,80400.0
2010-09-14 10:10:00,53.46,53.48,53.43,53.47,32000.0,35.59,35.6033,35.57,35.5966,32000.0
2010-09-14 10:20:00,53.47,53.59,53.42,53.58,76000.0,35.5966,35.6765,35.5633,35.6698,76000.0
2010-09-14 10:30:00,53.58,53.7,53.52,53.69,148500.0,35.6698,35.7497,35.6299,35.7431,148500.0
2010-09-14 10:40:00,53.69,53.72,53.65,53.7,136100.0,35.7431,35.763,35.7164,35.7497,136100.0
2010-09-14 10:50:00,53.7,53.73,53.64,53.71,96200.0,35.7497,35.7697,35.7098,35.7564,96200.0
2010-09-14 11:00:00,53.71,53.83,53.71,53.81,120400.0,35.7564,35.8363,35.7564,35.823,120400.0
2010-09-14 11:10:00,53.81,53.91,53.74,53.9,106400.0,35.823,35.8895,35.7764,35.8829,106400.0
2010-09-14 11:20:00,53.89,53.93,53.72,53.91,83600.0,35.8762,35.9029,35.763,35.8895,83600.0
2010-09-14 11:30:00,53.91,54.01,53.9,54.0,170400.0,35.8895,35.9561,35.8829,35.9495,170400.0
2010-09-14 11:40:00,54.0,54.13,53.98,54.12,89300.0,35.9495,36.036,35.9361,36.0293,89300.0
2010-09-14 11:50:00,54.13,54.14,54.02,54.08,48700.0,36.036,36.0427,35.9628,36.0027,48700.0
2010-09-14 12:00:00,54.09,54.13,54.0,54.12,86500.0,36.0094,36.036,35.9495,36.0293,86500.0
2010-09-14 12:10:00,54.11,54.15,54.08,54.09,71500.0,36.0227,36.0493,36.0027,36.0094,71500.0
2010-09-14 12:20:00,54.08,54.08,54.0,54.0,48600.0,36.0027,36.0027,35.9495,35.9495,48600.0
2010-09-14 12:30:00,54.0,54.1,53.99,54.01,78700.0,35.9495,36.016,35.9428,35.9561,78700.0
2010-09-14 12:40:00,54.01,54.05,53.99,54.02,86600.0,35.9561,35.9827,35.9428,35.9628,86600.0
2010-09-14 12:50:00,54.02,54.06,53.99,54.04,136700.0,35.9628,35.9894,35.9428,35.9761,136700.0
2010-09-14 13:00:00,54.03,54.06,53.99,54.01,105600.0,35.9694,35.9894,35.9428,35.9561,105600.0
2010-09-14 13:10:00,54.02,54.03,53.99,54.01,77600.0,35.9628,35.9694,35.9428,35.9561,77600.0
2010-09-14 13:20:00,54.01,54.05,53.99,54.05,116500.0,35.9561,35.9827,35.9428,35.9827,116500.0
2010-09-14 13:30:00,54.04,54.05,53.99,54.0,64100.0,35.9761,35.9827,35.9428,35.9495,64100.0
2010-09-14 13:40:00,54.0,54.05,53.93,53.93,156100.0,35.9495,35.9827,35.9029,35.9029,156100.0
2010-09-14 13:50:00,53.94,54.04,53.92,53.99,123000.0,35.9095,35.9761,35.8962,35.9428,123000.0
2010-09-14 14:00:00,53.99,53.99,53.87,53.88,238300.0,35.9428,35.9428,35.8629,35.8696,238300.0
2010-09-14 14:10:00,53.88,53.98,53.84,53.93,103800.0,35.8696,35.9361,35.8429,35.9029,103800.0
2010-09-14 14:20:00,53.93,54.0,53.91,53.98,67900.0,35.9029,35.9495,35.8895,35.9361,67900.0
2010-09-14 14:30:00,53.98,54.1,53.96,54.09,73700.0,35.9361,36.016,35.9228,36.0094,73700.0
2010-09-14 14:40:00,54.09,54.16,54.05,54.08,80300.0,36.0094,36.056,35.9827,36.0027,80300.0
2010-09-14 14:50:00,54.08,54.14,54.03,54.03,61100.0,36.0027,36.0427,35.9694,35.9694,61100.0
2010-09-14 15:00:00,54.03,54.04,53.97,53.99,100700.0,35.9694,35.9761,35.9295,35.9428,100700.0
2010-09-14 15:10:00,53.98,54.0,53.95,54.0,81000.0,35.9361,35.9495,35.9162,35.9495,81000.0
2010-09-14 15:20:00,54.0,54.06,53.99,54.05,133200.0,35.9495,35.9894,35.9428,35.9827,133200.0
2010-09-14 15:30:00,54.05,54.11,54.0,54.08,335300.0,35.9827,36.0227,35.9495,36.0027,335300.0
2010-09-14 15:40:00,54.08,54.09,53.85,53.88,382900.0,36.0027,36.0094,35.8496,35.8696,382900.0
2010-09-14 15:50:00,53.87,53.89,53.75,53.76,380400.0,35.8629,35.8762,35.783,35.7897,380400.0
2010-09-15 09:30:00,53.56,53.85,53.4,53.67,88900.0,35.6565,35.8496,35.55,35.7298,88900.0
2010-09-15 09:40:00,53.67,53.73,53.49,53.72,49500.0,35.7298,35.7697,35.6099,35.763,49500.0
2010-09-15 09:50:00,53.72,53.85,53.66,53.84,49400.0,35.763,35.8496,35.7231,35.8429,49400.0
2010-09-15 10:00:00,53.83,53.91,53.68,53.7,81100.0,35.8363,35.8895,35.7364,35.7497,81100.0
2010-09-15 10:10:00,53.71,53.99,53.68,53.95,72700.0,35.7564,35.9428,35.7364,35.9162,72700.0
2010-09-15 10:20:00,53.95,54.01,53.81,53.84,82700.0,35.9162,35.9561,35.823,35.8429,82700.0
2010-09-15 10:30:00,53.85,53.89,53.73,53.79,48700.0,35.8496,35.8762,35.7697,35.8096,48700.0
2010-09-15 10:40:00,53.78,53.78,53.72,53.74,45800.0,35.803,35.803,35.763,35.7764,45800.0
2010-09-15 10:50:00,53.75,53.81,53.74,53.81,65700.0,35.783,35.823,35.7764,35.823,65700.0
2010-09-15 11:00:00,53.82,53.84,53.74,53.76,65100.0,35.8296,35.8429,35.7764,35.7897,65100.0
2010-09-15 11:10:00,53.76,53.76,53.6,53.63,83600.0,35.7897,35.7897,35.6832,35.7031,83600.0
2010-09-15 11:20:00,53.62,53.69,53.6,53.66,79600.0,35.6965,35.7431,35.6832,35.7231,79600.0
2010-09-15 11:30:00,53.66,53.76,53.63,53.63,66300.0,35.7231,35.7897,35.7031,35.7031,66300.0
2010-09-15 11:40:00,53.63,53.69,53.61,53.69,46300.0,35.7031,35.7431,35.6898,35.7431,46300.0
2010-09-15 11:50:00,53.68,53.8,53.66,53.73,36600.0,35.7364,35.8163,35.7231,35.7697,36600.0
2010-09-15 12:00:00,53.74,53.8,53.74,53.79,43400.0,35.7764,35.8163,35.7764,35.8096,43400.0
2010-09-15 12:10:00,53.79,53.81,53.71,53.73,28700.0,35.8096,35.823,35.7564,35.7697,28700.0
2010-09-15 12:20:00,53.73,53.81,53.73,53.78,47200.0,35.7697,35.823,35.7697,35.803,47200.0
2010-09-15 12:30:00,53.78,53.8,53.76,53.77,46000.0,35.803,35.8163,35.7897,35.7963,46000.0
2010-09-15 12:40:00,53.76,53.77,53.69,53.72,31400.0,35.7897,35.7963,35.7431,35.763,31400.0
2010-09-15 12:50:00,53.72,53.72,53.67,53.67,28800.0,35.763,35.763,35.7298,35.7298,28800.0
2010-09-15 13:00:00,53.67,53.72,53.66,53.69,37800.0,35.7298,35.763,35.7231,35.7431,37800.0
2010-09-15 13:10:00,53.68,53.74,53.65,53.74,32200.0,35.7364,35.7764,35.7164,35.7764,32200.0
2010-09-15 13:20:00,53.74,53.74,53.67,53.7,37000.0,35.7764,35.7764,35.7298,35.7497,37000.0
2010-09-15 13:30:00,53.7,53.73,53.7,53.72,41600.0,35.7497,35.7697,35.7497,35.763,41600.0
2010-09-15 13:40:00,53.72,53.75,53.63,53.64,52000.0,35.763,35.783,35.7031,35.7098,52000.0
2010-09-15 13:50:00,53.64,53.76,53.63,53.73,58300.0,35.7098,35.7897,35.7031,35.7697,58300.0
2010-09-15 14:00:00,53.74,53.77,53.72,53.76,69200.0,35.7764,35.7963,35.763,35.7897,69200.0
2010-09-15 14:10:00,53.77,53.78,53.67,53.69,75900.0,35.7963,35.803,35.7298,35.7431,75900.0
2010-09-15 14:20:00,53.7,53.7,53.66,53.66,33700.0,35.7497,35.7497,35.7231,35.7231,33700.0
2010-09-15 14:30:00,53.67,53.68,53.57,53.57,57100.0,35.7298,35.7364,35.6632,35.6632,57100.0
2010-09-15 14:40:00,53.57,53.58,53.54,53.58,74200.0,35.6632,35.6698,35.6432,35.6698,74200.0
2010-09-15 14:50:00,53.58,53.68,53.57,53.67,83200.0,35.6698,35.7364,35.6632,35.7298,83200.0
2010-09-15 15:00:00,53.67,53.72,53.66,53.69,83800.0,35.7298,35.763,35.7231,35.7431,83800.0
2010-09-15 15:10:00,53.7,53.73,53.66,53.72,62400.0,35.7497,35.7697,35.7231,35.763,62400.0
2010-09-15 15:20:00,53.72,53.83,53.66,53.79,174800.0,35.763,35.8363,35.7231,35.8096,174800.0
2010-09-15 15:30:00,53.79,53.82,53.77,53.79,149800.0,35.8096,35.8296,35.7963,35.8096,149800.0
2010-09-15 15:40:00,53.79,53.8,53.7,53.77,196700.0,35.8096,35.8163,35.7497,35.7963,196700.0
2010-09-15 15:50:00,53.78,53.82,53.74,53.78,307200.0,35.803,35.8296,35.7764,35.803,307200.0
2010-09-16 09:30:00,53.52,53.79,53.42,53.55,88000.0,35.6299,35.8096,35.5633,35.6499,88000.0
2010-09-16 09:40:00,53.56,53.56,53.34,53.55,135900.0,35.6565,35.6565,35.5101,35.6499,135900.0
2010-09-16 09:50:00,53.54,53.54,53.35,53.37,57500.0,35.6432,35.6432,35.5167,35.53,57500.0
2010-09-16 10:00:00,53.36,53.48,53.23,53.36,116100.0,35.5234,35.6033,35.4368,35.5234,116100.0
2010-09-16 10:10:00,53.35,53.4,53.28,53.31,52500.0,35.5167,35.55,35.4701,35.4901,52500.0
2010-09-16 10:20:00,53.31,53.44,53.29,53.44,64200.0,35.4901,35.5766,35.4768,35.5766,64200.0
2010-09-16 10:30:00,53.43,53.45,53.31,53.33,80400.0,35.57,35.5833,35.4901,35.5034,80400.0
2010-09-16 10:40:00,53.33,53.56,53.3,53.53,67300.0,35.5034,35.6565,35.4834,35.6366,67300.0
2010-09-16 10:50:00,53.55,53.56,53.45,53.47,40600.0,35.6499,35.6565,35.5833,35.5966,40600.0
2010-09-16 11:00:00,53.48,53.62,53.47,53.6,42500.0,35.6033,35.6965,35.5966,35.6832,42500.0
2010-09-16 11:10:00,53.59,53.61,53.53,53.55,46800.0,35.6765,35.6898,35.6366,35.6499,46800.0
2010-09-16 11:20:00,53.54,53.56,53.36,53.42,111300.0,35.6432,35.6565,35.5234,35.5633,111300.0
2010-09-16 11:30:00,53.43,53.45,53.36,53.38,69100.0,35.57,35.5833,35.5234,35.5367,69100.0
2010-09-16 11:40:00,53.39,53.45,53.39,53.41,41100.0,35.5434,35.5833,35.5434,35.5567,41100.0
2010-09-16 11:50:00,53.41,53.45,53.3,53.45,66200.0,35.5567,35.5833,35.4834,35.5833,66200.0
2010-09-16 12:00:00,53.45,53.46,53.36,53.36,40400.0,35.5833,35.59,35.5234,35.5234,40400.0
2010-09-16 12:10:00,53.35,53.45,53.35,53.45,50100.0,35.5167,35.5833,35.5167,35.5833,50100.0
2010-09-16 12:20:00,53.45,53.47,53.4,53.47,48100.0,35.5833,35.5966,35.55,35.5966,48100.0
2010-09-16 12:30:00,53.47,53.5,53.44,53.47,19800.0,35.5966,35.6166,35.5766,35.5966,19800.0
2010-09-16 12:40:00,53.48,53.54,53.47,53.54,26400.0,35.6033,35.6432,35.5966,35.6432,26400.0
2010-09-16 12:50:00,53.54,53.67,53.54,53.64,60600.0,35.6432,35.7298,35.6432,35.7098,60600.0
2010-09-16 13:00:00,53.65,53.65,53.56,53.57,32100.0,35.7164,35.7164,35.6565,35.6632,32100.0
2010-09-16 13:10:00,53.57,53.61,53.54,53.6,43000.0,35.6632,35.6898,35.6432,35.6832,43000.0
2010-09-16 13:20:00,53.59,53.63,53.55,53.62,53400.0,35.6765,35.7031,35.6499,35.6965,53400.0
2010-09-16 13:30:00,53.62,53.62,53.54,53.61,41200.0,35.6965,35.6965,35.6432,35.6898,41200.0
2010-09-16 13:40:00,53.62,53.68,53.61,53.64,19900.0,35.6965,35.7364,35.6898,35.7098,19900.0
2010-09-16 13:50:00,53.64,53.68,53.6,53.66,22300.0,35.7098,35.7364,35.6832,35.7231,22300.0
2010-09-16 14:00:00,53.66,53.73,53.65,53.68,35900.0,35.7231,35.7697,35.7164,35.7364,35900.0
2010-09-16 14:10:00,53.68,53.84,53.68,53.81,173000.0,35.7364,35.8429,35.7364,35.823,173000.0
2010-09-16 14:20:00,53.81,53.94,53.8,53.94,65400.0,35.823,35.9095,35.8163,35.9095,65400.0
2010-09-16 14:30:00,53.93,53.94,53.84,53.9,80300.0,35.9029,35.9095,35.8429,35.8829,80300.0
2010-09-16 14:40:00,53.91,53.92,53.88,53.92,38400.0,35.8895,35.8962,35.8696,35.8962,38400.0
2010-09-16 14:50:00,53.92,53.93,53.89,53.91,75900.0,35.8962,35.9029,35.8762,35.8895,75900.0
2010-09-16 15:00:00,53.9,53.99,53.88,53.97,103400.0,35.8829,35.9428,35.8696,35.9295,103400.0
2010-09-16 15:10:00,53.98,54.02,53.96,53.99,96100.0,35.9361,35.9628,35.9228,35.9428,96100.0
2010-09-16 15:20:00,54.0,54.07,53.97,54.03,153700.0,35.9495,35.9961,35.9295,35.9694,153700.0
2010-09-16 15:30:00,54.02,54.07,53.99,54.02,146200.0,35.9628,35.9961,35.9428,35.9628,146200.0
2010-09-16 15:40:00,54.02,54.03,53.94,53.95,122200.0,35.9628,35.9694,35.9095,35.9162,122200.0
2010-09-16 15:50:00,53.96,53.99,53.94,53.97,250900.0,35.9228,35.9428,35.9095,35.9295,250900.0
2010-09-17 09:30:00,54.15,54.27,53.93,54.2,959000.0,36.0493,36.1292,35.9029,36.0826,959000.0
2010-09-17 09:40:00,54.2,54.22,54.03,54.06,118200.0,36.0826,36.0959,35.9694,35.9894,118200.0
2010-09-17 09:50:00,54.05,54.13,53.81,53.99,244700.0,35.9827,36.036,35.823,35.9428,244700.0
2010-09-17 10:00:00,53.98,54.0,53.84,53.86,119500.0,35.9361,35.9495,35.8429,35.8563,119500.0
2010-09-17 10:10:00,53.85,53.92,53.76,53.91,83500.0,35.8496,35.8962,35.7897,35.8895,83500.0
2010-09-17 10:20:00,53.91,54.05,53.87,53.95,49700.0,35.8895,35.9827,35.8629,35.9162,49700.0
2010-09-17 10:30:00,53.95,54.0,53.88,53.98,45500.0,35.9162,35.9495,35.8696,35.9361,45500.0
2010-09-17 10:40:00,53.99,54.04,53.92,53.97,44900.0,35.9428,35.9761,35.8962,35.9295,44900.0
2010-09-17 10:50:00,53.97,53.97,53.88,53.91,42700.0,35.9295,35.9295,35.8696,35.8895,42700.0
2010-09-17 11:00:00,53.91,54.0,53.86,54.0,88600.0,35.8895,35.9495,35.8563,35.9495,88600.0
2010-09-17 11:10:00,54.0,54.06,53.98,54.03,50700.0,35.9495,35.9894,35.9361,35.9694,50700.0
2010-09-17 11:20:00,54.03,54.03,53.9,53.9,105600.0,35.9694,35.9694,35.8829,35.8829,105600.0
2010-09-17 11:30:00,53.9,53.92,53.79,53.83,65300.0,35.8829,35.8962,35.8096,35.8363,65300.0
2010-09-17 11:40:00,53.83,53.9,53.78,53.81,70500.0,35.8363,35.8829,35.803,35.823,70500.0
2010-09-17 11:50:00,53.81,53.92,53.77,53.78,88500.0,35.823,35.8962,35.7963,35.803,88500.0
2010-09-17 12:00:00,53.79,53.89,53.78,53.83,51700.0,35.8096,35.8762,35.803,35.8363,51700.0
2010-09-17 12:10:00,53.83,53.9,53.78,53.89,43600.0,35.8363,35.8829,35.803,35.8762,43600.0
2010-09-17 12:20:00,53.89,53.92,53.86,53.9,36700.0,35.8762,35.8962,35.8563,35.8829,36700.0
2010-09-17 12:30:00,53.91,53.94,53.83,53.83,33800.0,35.8895,35.9095,35.8363,35.8363,33800.0
2010-09-17 12:40:00,53.84,53.84,53.78,53.8,49900.0,35.8429,35.8429,35.803,35.8163,49900.0
2010-09-17 12:50:00,53.8,53.85,53.74,53.74,66900.0,35.8163,35.8496,35.7764,35.7764,66900.0
2010-09-17 13:00:00,53.74,53.85,53.74,53.75,61700.0,35.7764,35.8496,35.7764,35.783,61700.0
2010-09-17 13:10:00,53.75,53.78,53.65,53.67,55800.0,35.783,35.803,35.7164,35.7298,55800.0
2010-09-17 13:20:00,53.67,53.79,53.67,53.78,49400.0,35.7298,35.8096,35.7298,35.803,49400.0
2010-09-17 13:30:00,53.79,53.85,53.76,53.76,42600.0,35.8096,35.8496,35.7897,35.7897,42600.0
2010-09-17 13:40:00,53.76,53.9,53.75,53.9,48500.0,35.7897,35.8829,35.783,35.8829,48500.0
2010-09-17 13:50:00,53.9,53.94,53.85,53.9,39700.0,35.8829,35.9095,35.8496,35.8829,39700.0
2010-09-17 14:00:00,53.9,53.9,53.82,53.85,22600.0,35.8829,35.8829,35.8296,35.8496,22600.0
2010-09-17 14:10:00,53.85,53.89,53.84,53.85,19900.0,35.8496,35.8762,35.8429,35.8496,19900.0
2010-09-17 14:20:00,53.85,53.9,53.81,53.84,63700.0,35.8496,35.8829,35.823,35.8429,63700.0
2010-09-17 14:30:00,53.85,54.05,53.85,54.04,59500.0,35.8496,35.9827,35.8496,35.9761,59500.0
2010-09-17 14:40:00,54.04,54.07,53.98,54.03,39600.0,35.9761,35.9961,35.9361,35.9694,39600.0
2010-09-17 14:50:00,54.03,54.04,53.99,54.0,27700.0,35.9694,35.9761,35.9428,35.9495,27700.0
2010-09-17 15:00:00,54.0,54.0,53.83,53.84,105600.0,35.9495,35.9495,35.8363,35.8429,105600.0
2010-09-17 15:10:00,53.84,53.86,53.77,53.86,79800.0,35.8429,35.8563,35.7963,35.8563,79800.0
2010-09-17 15:20:00,53.86,53.88,53.76,53.76,67100.0,35.8563,35.8696,35.7897,35.7897,67100.0
2010-09-17 15:30:00,53.77,53.84,53.75,53.75,136200.0,35.7963,35.8429,35.783,35.783,136200.0
2010-09-17 15:40:00,53.75,53.84,53.75,53.79,291500.0,35.783,35.8429,35.783,35.8096,291500.0
2010-09-17 15:50:00,53.78,53.81,53.72,53.74,308000.0,35.803,35.823,35.763,35.7764,308000.0
2010-09-20 09:30:00,53.95,54.09,53.89,53.99,56700.0,35.9162,36.0094,35.8762,35.9428,56700.0
2010-09-20 09:40:00,53.97,53.97,53.74,53.8,57400.0,35.9295,35.9295,35.7764,35.8163,57400.0
2010-09-20 09:50:00,53.8,54.12,53.8,54.06,87500.0,35.8163,36.0293,35.8163,35.9894,87500.0
2010-09-20 10:00:00,54.06,54.19,53.94,54.15,124300.0,35.9894,36.0759,35.9095,36.0493,124300.0
2010-09-20 10:10:00,54.15,54.25,54.1,54.15,79400.0,36.0493,36.1159,36.016,36.0493,79400.0
2010-09-20 10:20:00,54.16,54.48,54.16,54.45,157800.0,36.056,36.269,36.056,36.249,157800.0
2010-09-20 10:30:00,54.44,54.47,54.36,54.42,121400.0,36.2424,36.2623,36.1891,36.2291,121400.0
2010-09-20 10:40:00,54.42,54.56,54.4,54.53,105900.0,36.2291,36.3223,36.2157,36.3023,105900.0
2010-09-20 10:50:00,54.53,54.58,54.47,54.56,84100.0,36.3023,36.3356,36.2623,36.3223,84100.0
2010-09-20 11:00:00,54.56,54.58,54.48,54.5,91800.0,36.3223,36.3356,36.269,36.2823,91800.0
2010-09-20 11:10:00,54.5,54.51,54.39,54.4,69500.0,36.2823,36.289,36.2091,36.2157,69500.0
2010-09-20 11:20:00,54.4,54.4,54.31,54.33,51000.0,36.2157,36.2157,36.1558,36.1691,51000.0
2010-09-20 11:30:00,54.33,54.46,54.33,54.42,45400.0,36.1691,36.2557,36.1691,36.2291,45400.0
2010-09-20 11:40:00,54.41,54.44,54.38,54.43,68700.0,36.2224,36.2424,36.2024,36.2357,68700.0
2010-09-20 11:50:00,54.44,54.48,54.42,54.47,48100.0,36.2424,36.269,36.2291,36.2623,48100.0
2010-09-20 12:00:00,54.47,54.47,54.36,54.4,43900.0,36.2623,36.2623,36.1891,36.2157,43900.0
2010-09-20 12:10:00,54.4,54.42,54.35,54.38,28100.0,36.2157,36.2291,36.1825,36.2024,28100.0
2010-09-20 12:20:00,54.38,54.43,54.35,54.43,40600.0,36.2024,36.2357,36.1825,36.2357,40600.0
2010-09-20 12:30:00,54.42,54.51,54.39,54.49,83300.0,36.2291,36.289,36.2091,36.2757,83300.0
2010-09-20 12:40:00,54.49,54.53,54.45,54.5,30500.0,36.2757,36.3023,36.249,36.2823,30500.0
2010-09-20 12:50:00,54.49,54.53,54.45,54.52,49800.0,36.2757,36.3023,36.249,36.2956,49800.0
2010-09-20 13:00:00,54.52,54.52,54.46,54.48,18200.0,36.2956,36.2956,36.2557,36.269,18200.0
2010-09-20 13:10:00,54.48,54.49,54.4,54.45,35500.0,36.269,36.2757,36.2157,36.249,35500.0
2010-09-20 13:20:00,54.46,54.51,54.46,54.48,29000.0,36.2557,36.289,36.2557,36.269,29000.0
2010-09-20 13:30:00,54.48,54.53,54.42,54.52,67100.0,36.269,36.3023,36.2291,36.2956,67100.0
2010-09-20 13:40:00,54.52,54.55,54.48,54.5,65500.0,36.2956,36.3156,36.269,36.2823,65500.0
2010-09-20 13:50:00,54.5,54.56,54.49,54.54,46200.0,36.2823,36.3223,36.2757,36.3089,46200.0
2010-09-20 14:00:00,54.53,54.58,54.52,54.57,54600.0,36.3023,36.3356,36.2956,36.3289,54600.0
2010-09-20 14:10:00,54.58,54.63,54.55,54.63,57200.0,36.3356,36.3689,36.3156,36.3689,57200.0
2010-09-20 14:20:00,54.62,54.66,54.58,54.58,104200.0,36.3622,36.3888,36.3356,36.3356,104200.0
2010-09-20 14:30:00,54.58,54.61,54.55,54.58,92900.0,36.3356,36.3555,36.3156,36.3356,92900.0
2010-09-20 14:40:00,54.57,54.63,54.53,54.53,79800.0,36.3289,36.3689,36.3023,36.3023,79800.0
2010-09-20 14:50:00,54.53,54.61,54.52,54.56,122700.0,36.3023,36.3555,36.2956,36.3223,122700.0
2010-09-20 15:00:00,54.55,54.61,54.52,54.54,124300.0,36.3156,36.3555,36.2956,36.3089,124300.0
2010-09-20 15:10:00,54.54,54.62,54.53,54.62,141700.0,36.3089,36.3622,36.3023,36.3622,141700.0
2010-09-20 15:20:00,54.6,54.67,54.59,54.6,126100.0,36.3489,36.3955,36.3422,36.3489,126100.0
2010-09-20 15:30:00,54.6,54.64,54.55,54.64,194400.0,36.3489,36.3755,36.3156,36.3755,194400.0
2010-09-20 15:40:00,54.64,54.66,54.61,54.66,205500.0,36.3755,36.3888,36.3555,36.3888,205500.0
2010-09-20 15:50:00,54.65,54.73,54.57,54.6,320800.0,36.3822,36.4354,36.3289,36.3489,320800.0
2010-09-21 09:30:00,54.64,54.64,54.15,54.17,112400.0,36.3755,36.3755,36.0493,36.0626,112400.0
2010-09-21 09:40:00,54.17,54.4,54.15,54.25,91500.0,36.0626,36.2157,36.0493,36.1159,91500.0
2010-09-21 09:50:00,54.24,54.25,54.14,54.2,69100.0,36.1092,36.1159,36.0427,36.0826,69100.0
2010-09-21 10:00:00,54.21,54.37,54.21,54.23,177700.0,36.0893,36.1958,36.0893,36.1026,177700.0
2010-09-21 10:10:00,54.23,54.3,54.17,54.28,49100.0,36.1026,36.1492,36.0626,36.1359,49100.0
2010-09-21 10:20:00,54.28,54.35,54.23,54.25,47100.0,36.1359,36.1825,36.1026,36.1159,47100.0
2010-09-21 10:30:00,54.26,54.28,54.14,54.15,51000.0,36.1225,36.1359,36.0427,36.0493,51000.0
2010-09-21 10:40:00,54.16,54.27,54.15,54.26,76400.0,36.056,36.1292,36.0493,36.1225,76400.0
2010-09-21 10:50:00,54.27,54.3,54.15,54.18,47000.0,36.1292,36.1492,36.0493,36.0693,47000.0
2010-09-21 11:00:00,54.18,54.26,54.17,54.22,49300.0,36.0693,36.1225,36.0626,36.0959,49300.0
2010-09-21 11:10:00,54.21,54.24,54.18,54.2,43700.0,36.0893,36.1092,36.0693,36.0826,43700.0
2010-09-21 11:20:00,54.2,54.24,54.14,54.21,93100.0,36.0826,36.1092,36.0427,36.0893,93100.0
2010-09-21 11:30:00,54.21,54.22,54.05,54.05,136300.0,36.0893,36.0959,35.9827,35.9827,136300.0
2010-09-21 11:40:00,54.05,54.07,53.95,53.98,160300.0,35.9827,35.9961,35.9162,35.9361,160300.0
2010-09-21 11:50:00,53.98,54.13,53.96,54.11,81400.0,35.9361,36.036,35.9228,36.0227,81400.0
2010-09-21 12:00:00,54.11,54.17,54.1,54.12,40800.0,36.0227,36.0626,36.016,36.0293,40800.0
2010-09-21 12:10:00,54.12,54.17,54.09,54.15,81100.0,36.0293,36.0626,36.0094,36.0493,81100.0
2010-09-21 12:20:00,54.16,54.16,54.05,54.11,80700.0,36.056,36.056,35.9827,36.0227,80700.0
2010-09-21 12:30:00,54.11,54.12,54.05,54.05,215100.0,36.0227,36.0293,35.9827,35.9827,215100.0
2010-09-21 12:40:00,54.05,54.08,54.01,54.01,34300.0,35.9827,36.0027,35.9561,35.9561,34300.0
2010-09-21 12:50:00,54.02,54.04,54.0,54.04,26500.0,35.9628,35.9761,35.9495,35.9761,26500.0
2010-09-21 13:00:00,54.04,54.06,53.95,54.04,57300.0,35.9761,35.9894,35.9162,35.9761,57300.0
2010-09-21 13:10:00,54.05,54.06,53.99,53.99,43200.0,35.9827,35.9894,35.9428,35.9428,43200.0
2010-09-21 13:20:00,53.99,54.0,53.9,53.9,92100.0,35.9428,35.9495,35.8829,35.8829,92100.0
2010-09-21 13:30:00,53.9,53.98,53.88,53.98,35800.0,35.8829,35.9361,35.8696,35.9361,35800.0
2010-09-21 13:40:00,53.98,54.03,53.93,53.98,83600.0,35.9361,35.9694,35.9029,35.9361,83600.0
2010-09-21 13:50:00,53.98,54.05,53.88,54.04,96100.0,35.9361,35.9827,35.8696,35.9761,96100.0
2010-09-21 14:00:00,54.03,54.09,53.99,53.99,34700.0,35.9694,36.0094,35.9428,35.9428,34700.0
2010-09-21 14:10:00,53.98,54.28,53.83,54.25,191500.0,35.9361,36.1359,35.8363,36.1159,191500.0
2010-09-21 14:20:00,54.24,54.26,54.05,54.2,233200.0,36.1092,36.1225,35.9827,36.0826,233200.0
2010-09-21 14:30:00,54.2,54.54,54.14,54.53,321100.0,36.0826,36.3089,36.0427,36.3023,321100.0
2010-09-21 14:40:00,54.53,54.59,54.34,54.44,192200.0,36.3023,36.3422,36.1758,36.2424,192200.0
2010-09-21 14:50:00,54.45,54.45,54.18,54.23,124800.0,36.249,36.249,36.0693,36.1026,124800.0
2010-09-21 15:00:00,54.23,54.25,54.07,54.16,172000.0,36.1026,36.1159,35.9961,36.056,172000.0
2010-09-21 15:10:00,54.16,54.18,54.06,54.16,125400.0,36.056,36.0693,35.9894,36.056,125400.0
2010-09-21 15:20:00,54.17,54.2,54.05,54.14,131500.0,36.0626,36.0826,35.9827,36.0427,131500.0
2010-09-21 15:30:00,54.14,54.14,53.88,54.01,301500.0,36.0427,36.0427,35.8696,35.9561,301500.0
2010-09-21 15:40:00,54.01,54.12,53.96,54.05,206000.0,35.9561,36.0293,35.9228,35.9827,206000.0
2010-09-21 15:50:00,54.05,54.18,54.05,54.1,356300.0,35.9827,36.0693,35.9827,36.016,356300.0
2010-09-22 09:30:00,54.09,54.16,53.8,54.1,119200.0,36.0094,36.056,35.8163,36.016,119200.0
2010-09-22 09:40:00,54.09,54.36,54.09,54.33,62200.0,36.0094,36.1891,36.0094,36.1691,62200.0
2010-09-22 09:50:00,54.31,54.33,53.82,53.82,153600.0,36.1558,36.1691,35.8296,35.8296,153600.0
2010-09-22 10:00:00,53.85,53.85,53.5,53.59,262500.0,35.8496,35.8496,35.6166,35.6765,262500.0
2010-09-22 10:10:00,53.59,53.83,53.59,53.82,180500.0,35.6765,35.8363,35.6765,35.8296,180500.0
2010-09-22 10:20:00,53.83,53.94,53.8,53.85,112500.0,35.8363,35.9095,35.8163,35.8496,112500.0
2010-09-22 10:30:00,53.85,53.9,53.6,53.63,173500.0,35.8496,35.8829,35.6832,35.7031,173500.0
2010-09-22 10:40:00,53.63,53.86,53.58,53.85,97000.0,35.7031,35.8563,35.6698,35.8496,97000.0
2010-09-22 10:50:00,53.86,53.89,53.78,53.81,98100.0,35.8563,35.8762,35.803,35.823,98100.0
2010-09-22 11:00:00,53.8,53.87,53.72,53.78,50400.0,35.8163,35.8629,35.763,35.803,50400.0
2010-09-22 11:10:00,53.79,53.92,53.72,53.91,107600.0,35.8096,35.8962,35.763,35.8895,107600.0
2010-09-22 11:20:00,53.92,53.96,53.84,53.95,119600.0,35.8962,35.9228,35.8429,35.9162,119600.0
2010-09-22 11:30:00,53.95,53.95,53.81,53.82,58100.0,35.9162,35.9162,35.823,35.8296,58100.0
2010-09-22 11:40:00,53.82,53.91,53.77,53.88,42400.0,35.8296,35.8895,35.7963,35.8696,42400.0
2010-09-22 11:50:00,53.89,54.0,53.86,54.0,33400.0,35.8762,35.9495,35.8563,35.9495,33400.0
2010-09-22 12:00:00,54.0,54.02,53.94,54.0,32100.0,35.9495,35.9628,35.9095,35.9495,32100.0
2010-09-22 12:10:00,54.0,54.03,53.96,54.0,53700.0,35.9495,35.9694,35.9228,35.9495,53700.0
2010-09-22 12:20:00,54.01,54.02,53.97,54.02,32600.0,35.9561,35.9628,35.9295,35.9628,32600.0
2010-09-22 12:30:00,54.02,54.1,54.01,54.03,55700.0,35.9628,36.016,35.9561,35.9694,55700.0
2010-09-22 12:40:00,54.03,54.04,53.95,53.95,34600.0,35.9694,35.9761,35.9162,35.9162,34600.0
2010-09-22 12:50:00,53.96,54.03,53.93,53.99,33000.0,35.9228,35.9694,35.9029,35.9428,33000.0
2010-09-22 13:00:00,53.98,53.99,53.89,53.93,93300.0,35.9361,35.9428,35.8762,35.9029,93300.0
2010-09-22 13:10:00,53.93,53.96,53.89,53.95,36000.0,35.9029,35.9228,35.8762,35.9162,36000.0
2010-09-22 13:20:00,53.94,54.06,53.93,53.99,73000.0,35.9095,35.9894,35.9029,35.9428,73000.0
2010-09-22 13:30:00,54.0,54.06,53.95,54.06,100500.0,35.9495,35.9894,35.9162,35.9894,100500.0
2010-09-22 13:40:00,54.07,54.07,54.01,54.05,48500.0,35.9961,35.9961,35.9561,35.9827,48500.0
2010-09-22 13:50:00,54.05,54.06,53.91,53.97,76400.0,35.9827,35.9894,35.8895,35.9295,76400.0
2010-09-22 14:00:00,53.98,54.04,53.95,54.04,70800.0,35.9361,35.9761,35.9162,35.9761,70800.0
2010-09-22 14:10:00,54.03,54.07,53.98,54.04,55000.0,35.9694,35.9961,35.9361,35.9761,55000.0
2010-09-22 14:20:00,54.03,54.12,54.03,54.12,55700.0,35.9694,36.0293,35.9694,36.0293,55700.0
2010-09-22 14:30:00,54.12,54.21,54.1,54.17,75700.0,36.0293,36.0893,36.016,36.0626,75700.0
2010-09-22 14:40:00,54.17,54.23,54.17,54.2,51700.0,36.0626,36.1026,36.0626,36.0826,51700.0
2010-09-22 14:50:00,54.2,54.25,54.18,54.25,78400.0,36.0826,36.1159,36.0693,36.1159,78400.0
2010-09-22 15:00:00,54.25,54.25,54.17,54.19,74200.0,36.1159,36.1159,36.0626,36.0759,74200.0
2010-09-22 15:10:00,54.19,54.19,54.08,54.08,77000.0,36.0759,36.0759,36.0027,36.0027,77000.0
2010-09-22 15:20:00,54.07,54.12,54.03,54.08,95500.0,35.9961,36.0293,35.9694,36.0027,95500.0
2010-09-22 15:30:00,54.08,54.21,54.07,54.15,135400.0,36.0027,36.0893,35.9961,36.0493,135400.0
2010-09-22 15:40:00,54.15,54.19,54.06,54.08,155800.0,36.0493,36.0759,35.9894,36.0027,155800.0
2010-09-22 15:50:00,54.08,54.17,54.05,54.13,273500.0,36.0027,36.0626,35.9827,36.036,273500.0
2010-09-23 09:30:00,53.6,53.75,53.37,53.7,275200.0,35.6832,35.783,35.53,35.7497,275200.0
2010-09-23 09:40:00,53.7,54.02,53.7,53.89,166500.0,35.7497,35.9628,35.7497,35.8762,166500.0
2010-09-23 09:50:00,53.86,53.89,53.73,53.75,61000.0,35.8563,35.8762,35.7697,35.783,61000.0
2010-09-23 10:00:00,53.75,54.12,53.74,54.06,122300.0,35.783,36.0293,35.7764,35.9894,122300.0
2010-09-23 10:10:00,54.08,54.14,53.94,53.99,89300.0,36.0027,36.0427,35.9095,35.9428,89300.0
2010-09-23 10:20:00,53.98,54.2,53.95,54.2,81000.0,35.9361,36.0826,35.9162,36.0826,81000.0
2010-09-23 10:30:00,54.2,54.26,54.17,54.24,69600.0,36.0826,36.1225,36.0626,36.1092,69600.0
2010-09-23 10:40:00,54.24,54.35,54.23,54.28,49300.0,36.1092,36.1825,36.1026,36.1359,49300.0
2010-09-23 10:50:00,54.26,54.26,54.11,54.11,38500.0,36.1225,36.1225,36.0227,36.0227,38500.0
2010-09-23 11:00:00,54.1,54.1,53.97,54.0,59400.0,36.016,36.016,35.9295,35.9495,59400.0
2010-09-23 11:10:00,53.99,54.04,53.97,54.03,78400.0,35.9428,35.9761,35.9295,35.9694,78400.0
2010-09-23 11:20:00,54.03,54.05,54.01,54.03,81500.0,35.9694,35.9827,35.9561,35.9694,81500.0
2010-09-23 11:30:00,54.03,54.24,54.02,54.13,112000.0,35.9694,36.1092,35.9628,36.036,112000.0
2010-09-23 11:40:00,54.13,54.23,54.08,54.15,29700.0,36.036,36.1026,36.0027,36.0493,29700.0
2010-09-23 11:50:00,54.15,54.29,54.13,54.28,53400.0,36.0493,36.1425,36.036,36.1359,53400.0
2010-09-23 12:00:00,54.27,54.28,54.14,54.16,42400.0,36.1292,36.1359,36.0427,36.056,42400.0
2010-09-23 12:10:00,54.17,54.17,54.03,54.05,40700.0,36.0626,36.0626,35.9694,35.9827,40700.0
2010-09-23 12:20:00,54.05,54.07,54.0,54.01,22000.0,35.9827,35.9961,35.9495,35.9561,22000.0
2010-09-23 12:30:00,54.01,54.04,54.0,54.0,23100.0,35.9561,35.9761,35.9495,35.9495,23100.0
2010-09-23 12:40:00,54.01,54.06,54.0,54.06,45400.0,35.9561,35.9894,35.9495,35.9894,45400.0
2010-09-23 12:50:00,54.05,54.16,54.05,54.14,25900.0,35.9827,36.056,35.9827,36.0427,25900.0
2010-09-23 13:00:00,54.14,54.23,54.13,54.19,26600.0,36.0427,36.1026,36.036,36.0759,26600.0
2010-09-23 13:10:00,54.18,54.19,54.1,54.12,28800.0,36.0693,36.0759,36.016,36.0293,28800.0
2010-09-23 13:20:00,54.12,54.24,54.12,54.22,57300.0,36.0293,36.1092,36.0293,36.0959,57300.0
2010-09-23 13:30:00,54.21,54.21,54.13,54.13,54000.0,36.0893,36.0893,36.036,36.036,54000.0
2010-09-23 13:40:00,54.14,54.14,54.05,54.06,41100.0,36.0427,36.0427,35.9827,35.9894,41100.0
2010-09-23 13:50:00,54.06,54.09,54.02,54.04,45000.0,35.9894,36.0094,35.9628,35.9761,45000.0
2010-09-23 14:00:00,54.05,54.11,54.02,54.09,73800.0,35.9827,36.0227,35.9628,36.0094,73800.0
2010-09-23 14:10:00,54.1,54.13,53.99,54.01,94400.0,36.016,36.036,35.9428,35.9561,94400.0
2010-09-23 14:20:00,54.02,54.08,54.01,54.03,39700.0,35.9628,36.0027,35.9561,35.9694,39700.0
2010-09-23 14:30:00,54.04,54.09,54.02,54.03,75400.0,35.9761,36.0094,35.9628,35.9694,75400.0
2010-09-23 14:40:00,54.04,54.04,53.95,53.99,63300.0,35.9761,35.9761,35.9162,35.9428,63300.0
2010-09-23 14:50:00,54.0,54.0,53.87,53.91,113200.0,35.9495,35.9495,35.8629,35.8895,113200.0
2010-09-23 15:00:00,53.91,53.99,53.86,53.89,73200.0,35.8895,35.9428,35.8563,35.8762,73200.0
2010-09-23 15:10:00,53.89,53.96,53.77,53.83,161900.0,35.8762,35.9228,35.7963,35.8363,161900.0
2010-09-23 15:20:00,53.83,53.9,53.74,53.75,67600.0,35.8363,35.8829,35.7764,35.783,67600.0
2010-09-23 15:30:00,53.75,53.82,53.66,53.71,146500.0,35.783,35.8296,35.7231,35.7564,146500.0
2010-09-23 15:40:00,53.72,53.79,53.66,53.74,133100.0,35.763,35.8096,35.7231,35.7764,133100.0
2010-09-23 15:50:00,53.73,53.8,53.73,53.8,174900.0,35.7697,35.8163,35.7697,35.8163,174900.0
2010-09-24 09:30:00,54.31,54.34,53.91,54.22,124900.0,36.1558,36.1758,35.8895,36.0959,124900.0
2010-09-24 09:40:00,54.25,54.45,54.24,54.27,74000.0,36.1159,36.249,36.1092,36.1292,74000.0
2010-09-24 09:50:00,54.27,54.54,54.27,54.49,84600.0,36.1292,36.3089,36.1292,36.2757,84600.0
2010-09-24 10:00:00,54.47,54.71,54.38,54.61,142800.0,36.2623,36.4221,36.2024,36.3555,142800.0
2010-09-24 10:10:00,54.62,54.82,54.56,54.78,175900.0,36.3622,36.4954,36.3223,36.4687,175900.0
2010-09-24 10:20:00,54.77,54.97,54.68,54.89,110500.0,36.4621,36.5952,36.4022,36.542,110500.0
2010-09-24 10:30:00,54.89,54.96,54.84,54.88,102000.0,36.542,36.5886,36.5087,36.5353,102000.0
2010-09-24 10:40:00,54.9,54.92,54.83,54.9,86700.0,36.5486,36.5619,36.502,36.5486,86700.0
2010-09-24 10:50:00,54.89,54.95,54.87,54.94,159700.0,36.542,36.5819,36.5286,36.5752,159700.0
2010-09-24 11:00:00,54.94,54.98,54.92,54.96,89800.0,36.5752,36.6019,36.5619,36.5886,89800.0
2010-09-24 11:10:00,54.95,54.99,54.93,54.98,122100.0,36.5819,36.6085,36.5686,36.6019,122100.0
2010-09-24 11:20:00,54.99,55.0,54.92,54.92,95400.0,36.6085,36.6152,36.5619,36.5619,95400.0
2010-09-24 11:30:00,54.92,54.96,54.92,54.95,85500.0,36.5619,36.5886,36.5619,36.5819,85500.0
2010-09-24 11:40:00,54.95,54.95,54.85,54.85,96300.0,36.5819,36.5819,36.5153,36.5153,96300.0
2010-09-24 11:50:00,54.85,54.98,54.82,54.91,106300.0,36.5153,36.6019,36.4954,36.5553,106300.0
2010-09-24 12:00:00,54.91,54.97,54.9,54.93,90300.0,36.5553,36.5952,36.5486,36.5686,90300.0
2010-09-24 12:10:00,54.93,54.96,54.9,54.95,46800.0,36.5686,36.5886,36.5486,36.5819,46800.0
2010-09-24 12:20:00,54.95,54.98,54.92,54.98,159600.0,36.5819,36.6019,36.5619,36.6019,159600.0
2010-09-24 12:30:00,54.98,55.05,54.95,55.03,145700.0,36.6019,36.6485,36.5819,36.6352,145700.0
2010-09-24 12:40:00,55.04,55.22,55.04,55.21,127700.0,36.6418,36.7616,36.6418,36.755,127700.0
2010-09-24 12:50:00,55.21,55.28,55.2,55.23,94700.0,36.755,36.8016,36.7483,36.7683,94700.0
2010-09-24 13:00:00,55.23,55.24,55.12,55.12,85100.0,36.7683,36.775,36.6951,36.6951,85100.0
2010-09-24 13:10:00,55.12,55.13,55.06,55.06,75600.0,36.6951,36.7017,36.6551,36.6551,75600.0
2010-09-24 13:20:00,55.06,55.15,55.05,55.15,46300.0,36.6551,36.715,36.6485,36.715,46300.0
2010-09-24 13:30:00,55.14,55.19,55.06,55.15,83900.0,36.7084,36.7417,36.6551,36.715,83900.0
2010-09-24 13:40:00,55.15,55.19,55.05,55.1,51900.0,36.715,36.7417,36.6485,36.6818,51900.0
2010-09-24 13:50:00,55.09,55.13,55.0,55.01,53800.0,36.6751,36.7017,36.6152,36.6218,53800.0
2010-09-24 14:00:00,55.01,55.09,54.99,55.07,69400.0,36.6218,36.6751,36.6085,36.6618,69400.0
2010-09-24 14:10:00,55.07,55.12,55.01,55.01,53900.0,36.6618,36.6951,36.6218,36.6218,53900.0
2010-09-24 14:20:00,55.01,55.07,54.99,55.04,29800.0,36.6218,36.6618,36.6085,36.6418,29800.0
2010-09-24 14:30:00,55.04,55.12,55.02,55.08,48800.0,36.6418,36.6951,36.6285,36.6684,48800.0
2010-09-24 14:40:00,55.08,55.13,55.06,55.09,44900.0,36.6684,36.7017,36.6551,36.6751,44900.0
2010-09-24 14:50:00,55.09,55.09,55.01,55.07,64600.0,36.6751,36.6751,36.6218,36.6618,64600.0
2010-09-24 15:00:00,55.07,55.08,54.99,55.01,55500.0,36.6618,36.6684,36.6085,36.6218,55500.0
2010-09-24 15:10:00,55.0,55.06,54.99,55.04,55500.0,36.6152,36.6551,36.6085,36.6418,55500.0
2010-09-24 15:20:00,55.03,55.04,54.96,54.97,91900.0,36.6352,36.6418,36.5886,36.5952,91900.0
2010-09-24 15:30:00,54.97,55.09,54.96,55.07,149500.0,36.5952,36.6751,36.5886,36.6618,149500.0
2010-09-24 15:40:00,55.07,55.13,55.02,55.07,225600.0,36.6618,36.7017,36.6285,36.6618,225600.0
2010-09-24 15:50:00,55.08,55.13,55.03,55.08,428100.0,36.6684,36.7017,36.6352,36.6684,428100.0
2010-09-27 09:30:00,54.82,55.0,54.63,54.72,162800.0,36.4954,36.6152,36.3689,36.4288,162800.0
2010-09-27 09:40:00,54.72,54.86,54.63,54.81,162900.0,36.4288,36.522,36.3689,36.4887,162900.0
2010-09-27 09:50:00,54.81,54.87,54.63,54.64,114000.0,36.4887,36.5286,36.3689,36.3755,114000.0
2010-09-27 10:00:00,54.66,54.83,54.64,54.72,96000.0,36.3888,36.502,36.3755,36.4288,96000.0
2010-09-27 10:10:00,54.72,54.72,54.56,54.62,64200.0,36.4288,36.4288,36.3223,36.3622,64200.0
2010-09-27 10:20:00,54.61,54.73,54.6,54.69,62300.0,36.3555,36.4354,36.3489,36.4088,62300.0
2010-09-27 10:30:00,54.69,54.69,54.5,54.6,122700.0,36.4088,36.4088,36.2823,36.3489,122700.0
2010-09-27 10:40:00,54.6,54.68,54.58,54.61,59500.0,36.3489,36.4022,36.3356,36.3555,59500.0
2010-09-27 10:50:00,54.62,54.65,54.57,54.59,67700.0,36.3622,36.3822,36.3289,36.3422,67700.0
2010-09-27 11:00:00,54.57,54.58,54.43,54.43,57100.0,36.3289,36.3356,36.2357,36.2357,57100.0
2010-09-27 11:10:00,54.43,54.48,54.32,54.32,124300.0,36.2357,36.269,36.1625,36.1625,124300.0
2010-09-27 11:20:00,54.33,54.33,54.26,54.3,126300.0,36.1691,36.1691,36.1225,36.1492,126300.0
2010-09-27 11:30:00,54.31,54.32,54.19,54.19,157800.0,36.1558,36.1625,36.0759,36.0759,157800.0
2010-09-27 11:40:00,54.2,54.32,54.18,54.31,99000.0,36.0826,36.1625,36.0693,36.1558,99000.0
2010-09-27 11:50:00,54.33,54.53,54.32,54.46,85700.0,36.1691,36.3023,36.1625,36.2557,85700.0
2010-09-27 12:00:00,54.46,54.47,54.34,54.46,116900.0,36.2557,36.2623,36.1758,36.2557,116900.0
2010-09-27 12:10:00,54.46,54.49,54.4,54.48,62000.0,36.2557,36.2757,36.2157,36.269,62000.0
2010-09-27 12:20:00,54.49,54.49,54.4,54.49,29800.0,36.2757,36.2757,36.2157,36.2757,29800.0
2010-09-27 12:30:00,54.48,54.48,54.42,54.43,24500.0,36.269,36.269,36.2291,36.2357,24500.0
2010-09-27 12:40:00,54.42,54.45,54.4,54.42,32600.0,36.2291,36.249,36.2157,36.2291,32600.0
2010-09-27 12:50:00,54.42,54.44,54.39,54.4,23100.0,36.2291,36.2424,36.2091,36.2157,23100.0
2010-09-27 13:00:00,54.4,54.44,54.35,54.37,66900.0,36.2157,36.2424,36.1825,36.1958,66900.0
2010-09-27 13:10:00,54.37,54.38,54.28,54.35,61300.0,36.1958,36.2024,36.1359,36.1825,61300.0
2010-09-27 13:20:00,54.35,54.41,54.33,54.34,65700.0,36.1825,36.2224,36.1691,36.1758,65700.0
2010-09-27 13:30:00,54.35,54.39,54.34,54.36,49200.0,36.1825,36.2091,36.1758,36.1891,49200.0
2010-09-27 13:40:00,54.36,54.45,54.35,54.41,77500.0,36.1891,36.249,36.1825,36.2224,77500.0
2010-09-27 13:50:00,54.4,54.46,54.4,54.42,49000.0,36.2157,36.2557,36.2157,36.2291,49000.0
2010-09-27 14:00:00,54.43,54.47,54.42,54.44,60100.0,36.2357,36.2623,36.2291,36.2424,60100.0
2010-09-27 14:10:00,54.43,54.46,54.38,54.44,45700.0,36.2357,36.2557,36.2024,36.2424,45700.0
2010-09-27 14:20:00,54.45,54.53,54.45,54.52,74700.0,36.249,36.3023,36.249,36.2956,74700.0
2010-09-27 14:30:00,54.51,54.52,54.43,54.46,76300.0,36.289,36.2956,36.2357,36.2557,76300.0
2010-09-27 14:40:00,54.47,54.52,54.45,54.5,145600.0,36.2623,36.2956,36.249,36.2823,145600.0
2010-09-27 14:50:00,54.51,54.56,54.49,54.51,112300.0,36.289,36.3223,36.2757,36.289,112300.0
2010-09-27 15:00:00,54.5,54.53,54.43,54.51,109000.0,36.2823,36.3023,36.2357,36.289,109000.0
2010-09-27 15:10:00,54.52,54.53,54.5,54.52,45400.0,36.2956,36.3023,36.2823,36.2956,45400.0
2010-09-27 15:20:00,54.52,54.52,54.45,54.47,128500.0,36.2956,36.2956,36.249,36.2623,128500.0
2010-09-27 15:30:00,54.47,54.47,54.41,54.44,147000.0,36.2623,36.2623,36.2224,36.2424,147000.0
2010-09-27 15:40:00,54.44,54.48,54.41,54.45,258800.0,36.2424,36.269,36.2224,36.249,258800.0
2010-09-27 15:50:00,54.46,54.46,54.32,54.43,443300.0,36.2557,36.2557,36.1625,36.2357,443300.0
2010-09-28 09:30:00,53.81,53.89,53.61,53.7,512000.0,35.823,35.8762,35.6898,35.7497,512000.0
2010-09-28 09:40:00,53.7,53.93,53.59,53.81,278000.0,35.7497,35.9029,35.6765,35.823,278000.0
2010-09-28 09:50:00,53.81,54.09,53.8,54.07,269400.0,35.823,36.0094,35.8163,35.9961,269400.0
2010-09-28 10:00:00,54.06,54.07,53.56,53.9,302200.0,35.9894,35.9961,35.6565,35.8829,302200.0
2010-09-28 10:10:00,53.9,53.96,53.82,53.92,121400.0,35.8829,35.9228,35.8296,35.8962,121400.0
2010-09-28 10:20:00,53.92,54.21,53.91,53.99,175900.0,35.8962,36.0893,35.8895,35.9428,175900.0
2010-09-28 10:30:00,54.0,54.13,53.96,54.06,104500.0,35.9495,36.036,35.9228,35.9894,104500.0
2010-09-28 10:40:00,54.05,54.18,54.03,54.12,162800.0,35.9827,36.0693,35.9694,36.0293,162800.0
2010-09-28 10:50:00,54.12,54.22,54.06,54.18,102000.0,36.0293,36.0959,35.9894,36.0693,102000.0
2010-09-28 11:00:00,54.19,54.25,54.0,54.02,123000.0,36.0759,36.1159,35.9495,35.9628,123000.0
2010-09-28 11:10:00,54.02,54.16,54.02,54.1,87800.0,35.9628,36.056,35.9628,36.016,87800.0
2010-09-28 11:20:00,54.1,54.18,54.0,54.09,151900.0,36.016,36.0693,35.9495,36.0094,151900.0
2010-09-28 11:30:00,54.1,54.23,54.1,54.19,155800.0,36.016,36.1026,36.016,36.0759,155800.0
2010-09-28 11:40:00,54.19,54.29,54.17,54.23,133200.0,36.0759,36.1425,36.0626,36.1026,133200.0
2010-09-28 11:50:00,54.23,54.35,54.17,54.33,155900.0,36.1026,36.1825,36.0626,36.1691,155900.0
2010-09-28 12:00:00,54.34,54.45,54.33,54.42,153900.0,36.1758,36.249,36.1691,36.2291,153900.0
2010-09-28 12:10:00,54.42,54.51,54.41,54.41,129000.0,36.2291,36.289,36.2224,36.2224,129000.0
2010-09-28 12:20:00,54.4,54.51,54.37,54.38,111800.0,36.2157,36.289,36.1958,36.2024,111800.0
2010-09-28 12:30:00,54.39,54.48,54.38,54.42,80300.0,36.2091,36.269,36.2024,36.2291,80300.0
2010-09-28 12:40:00,54.42,54.46,54.38,54.38,93900.0,36.2291,36.2557,36.2024,36.2024,93900.0
2010-09-28 12:50:00,54.39,54.41,54.38,54.4,42700.0,36.2091,36.2224,36.2024,36.2157,42700.0
2010-09-28 13:00:00,54.41,54.43,54.24,54.27,73900.0,36.2224,36.2357,36.1092,36.1292,73900.0
2010-09-28 13:10:00,54.27,54.38,54.27,54.37,62500.0,36.1292,36.2024,36.1292,36.1958,62500.0
2010-09-28 13:20:00,54.39,54.42,54.34,54.4,37800.0,36.2091,36.2291,36.1758,36.2157,37800.0
2010-09-28 13:30:00,54.41,54.49,54.38,54.47,71700.0,36.2224,36.2757,36.2024,36.2623,71700.0
2010-09-28 13:40:00,54.47,54.51,54.41,54.49,94700.0,36.2623,36.289,36.2224,36.2757,94700.0
2010-09-28 13:50:00,54.5,54.7,54.5,54.7,171600.0,36.2823,36.4155,36.2823,36.4155,171600.0
2010-09-28 14:00:00,54.7,54.74,54.67,54.72,115700.0,36.4155,36.4421,36.3955,36.4288,115700.0
2010-09-28 14:10:00,54.72,54.76,54.64,54.64,73200.0,36.4288,36.4554,36.3755,36.3755,73200.0
2010-09-28 14:20:00,54.63,54.66,54.5,54.51,112800.0,36.3689,36.3888,36.2823,36.289,112800.0
2010-09-28 14:30:00,54.51,54.57,54.47,54.55,114100.0,36.289,36.3289,36.2623,36.3156,114100.0
2010-09-28 14:40:00,54.55,54.59,54.36,54.37,116200.0,36.3156,36.3422,36.1891,36.1958,116200.0
2010-09-28 14:50:00,54.38,54.39,54.25,54.35,147900.0,36.2024,36.2091,36.1159,36.1825,147900.0
2010-09-28 15:00:00,54.35,54.45,54.31,54.44,172000.0,36.1825,36.249,36.1558,36.2424,172000.0
2010-09-28 15:10:00,54.45,54.54,54.42,54.49,129700.0,36.249,36.3089,36.2291,36.2757,129700.0
2010-09-28 15:20:00,54.49,54.52,54.44,54.45,63300.0,36.2757,36.2956,36.2424,36.249,63300.0
2010-09-28 15:30:00,54.45,54.61,54.42,54.61,133600.0,36.249,36.3555,36.2291,36.3555,133600.0
2010-09-28 15:40:00,54.62,54.66,54.56,54.64,293600.0,36.3622,36.3888,36.3223,36.3755,293600.0
2010-09-28 15:50:00,54.63,54.75,54.5,54.52,479000.0,36.3689,36.4488,36.2823,36.2956,479000.0
2010-09-29 09:30:00,54.54,54.54,54.24,54.34,146800.0,36.3089,36.3089,36.1092,36.1758,146800.0
2010-09-29 09:40:00,54.34,54.36,54.26,54.28,94900.0,36.1758,36.1891,36.1225,36.1359,94900.0
2010-09-29 09:50:00,54.28,54.33,54.1,54.12,157700.0,36.1359,36.1691,36.016,36.0293,157700.0
2010-09-29 10:00:00,54.12,54.16,54.05,54.08,275600.0,36.0293,36.056,35.9827,36.0027,275600.0
2010-09-29 10:10:00,54.07,54.11,53.99,54.06,193700.0,35.9961,36.0227,35.9428,35.9894,193700.0
2010-09-29 10:20:00,54.05,54.08,53.94,54.0,133500.0,35.9827,36.0027,35.9095,35.9495,133500.0
2010-09-29 10:30:00,54.0,54.07,53.9,53.97,168700.0,35.9495,35.9961,35.8829,35.9295,168700.0
2010-09-29 10:40:00,53.98,54.05,53.83,54.02,191700.0,35.9361,35.9827,35.8363,35.9628,191700.0
2010-09-29 10:50:00,54.03,54.05,53.9,54.0,138300.0,35.9694,35.9827,35.8829,35.9495,138300.0
2010-09-29 11:00:00,53.99,54.05,53.96,53.98,83700.0,35.9428,35.9827,35.9228,35.9361,83700.0
2010-09-29 11:10:00,53.98,54.06,53.9,53.92,108000.0,35.9361,35.9894,35.8829,35.8962,108000.0
2010-09-29 11:20:00,53.92,53.97,53.9,53.96,109400.0,35.8962,35.9295,35.8829,35.9228,109400.0
2010-09-29 11:30:00,53.96,54.0,53.9,53.98,137100.0,35.9228,35.9495,35.8829,35.9361,137100.0
2010-09-29 11:40:00,53.96,54.07,53.93,53.98,79300.0,35.9228,35.9961,35.9029,35.9361,79300.0
2010-09-29 11:50:00,53.99,54.01,53.94,53.95,110900.0,35.9428,35.9561,35.9095,35.9162,110900.0
2010-09-29 12:00:00,53.96,54.04,53.96,54.04,96600.0,35.9228,35.9761,35.9228,35.9761,96600.0
2010-09-29 12:10:00,54.04,54.05,53.98,53.99,75200.0,35.9761,35.9827,35.9361,35.9428,75200.0
2010-09-29 12:20:00,53.98,54.01,53.89,53.92,122600.0,35.9361,35.9561,35.8762,35.8962,122600.0
2010-09-29 12:30:00,53.92,53.93,53.81,53.86,79000.0,35.8962,35.9029,35.823,35.8563,79000.0
2010-09-29 12:40:00,53.85,53.9,53.81,53.81,64200.0,35.8496,35.8829,35.823,35.823,64200.0
2010-09-29 12:50:00,53.81,53.82,53.76,53.77,51700.0,35.823,35.8296,35.7897,35.7963,51700.0
2010-09-29 13:00:00,53.77,53.81,53.75,53.75,102100.0,35.7963,35.823,35.783,35.783,102100.0
2010-09-29 13:10:00,53.75,53.8,53.73,53.77,107200.0,35.783,35.8163,35.7697,35.7963,107200.0
2010-09-29 13:20:00,53.76,53.78,53.67,53.67,193600.0,35.7897,35.803,35.7298,35.7298,193600.0
2010-09-29 13:30:00,53.67,53.7,53.6,53.62,162700.0,35.7298,35.7497,35.6832,35.6965,162700.0
2010-09-29 13:40:00,53.62,53.79,53.53,53.73,174200.0,35.6965,35.8096,35.6366,35.7697,174200.0
2010-09-29 13:50:00,53.74,53.81,53.7,53.77,55700.0,35.7764,35.823,35.7497,35.7963,55700.0
2010-09-29 14:00:00,53.77,53.83,53.74,53.74,74100.0,35.7963,35.8363,35.7764,35.7764,74100.0
2010-09-29 14:10:00,53.74,53.78,53.69,53.77,159600.0,35.7764,35.803,35.7431,35.7963,159600.0
2010-09-29 14:20:00,53.76,53.76,53.63,53.63,106700.0,35.7897,35.7897,35.7031,35.7031,106700.0
2010-09-29 14:30:00,53.63,53.7,53.63,53.69,67400.0,35.7031,35.7497,35.7031,35.7431,67400.0
2010-09-29 14:40:00,53.69,53.76,53.69,53.7,169400.0,35.7431,35.7897,35.7431,35.7497,169400.0
2010-09-29 14:50:00,53.69,53.71,53.66,53.68,69500.0,35.7431,35.7564,35.7231,35.7364,69500.0
2010-09-29 15:00:00,53.67,53.7,53.53,53.55,193000.0,35.7298,35.7497,35.6366,35.6499,193000.0
2010-09-29 15:10:00,53.55,53.57,53.47,53.53,248000.0,35.6499,35.6632,35.5966,35.6366,248000.0
2010-09-29 15:20:00,53.52,53.58,53.5,53.56,130400.0,35.6299,35.6698,35.6166,35.6565,130400.0
2010-09-29 15:30:00,53.56,53.56,53.48,53.51,381800.0,35.6565,35.6565,35.6033,35.6232,381800.0
2010-09-29 15:40:00,53.52,53.52,53.39,53.46,349300.0,35.6299,35.6299,35.5434,35.59,349300.0
2010-09-29 15:50:00,53.45,53.52,53.44,53.5,487800.0,35.5833,35.6299,35.5766,35.6166,487800.0
2010-09-30 09:30:00,53.72,53.83,53.5,53.54,263700.0,35.763,35.8363,35.6166,35.6432,263700.0
2010-09-30 09:40:00,53.55,54.07,53.39,53.86,313400.0,35.6499,35.9961,35.5434,35.8563,313400.0
2010-09-30 09:50:00,53.85,53.88,53.66,53.71,150600.0,35.8496,35.8696,35.7231,35.7564,150600.0
2010-09-30 10:00:00,53.72,53.76,53.62,53.64,214300.0,35.763,35.7897,35.6965,35.7098,214300.0
2010-09-30 10:10:00,53.64,53.71,53.47,53.55,199700.0,35.7098,35.7564,35.5966,35.6499,199700.0
2010-09-30 10:20:00,53.55,53.56,53.44,53.44,175100.0,35.6499,35.6565,35.5766,35.5766,175100.0
2010-09-30 10:30:00,53.45,53.62,53.44,53.51,137600.0,35.5833,35.6965,35.5766,35.6232,137600.0
2010-09-30 10:40:00,53.51,53.54,53.43,53.5,144100.0,35.6232,35.6432,35.57,35.6166,144100.0
2010-09-30 10:50:00,53.5,53.51,53.29,53.38,124500.0,35.6166,35.6232,35.4768,35.5367,124500.0
2010-09-30 11:00:00,53.38,53.56,53.34,53.47,125900.0,35.5367,35.6565,35.5101,35.5966,125900.0
2010-09-30 11:10:00,53.47,53.56,53.42,53.51,132700.0,35.5966,35.6565,35.5633,35.6232,132700.0
2010-09-30 11:20:00,53.5,53.51,53.23,53.27,169700.0,35.6166,35.6232,35.4368,35.4635,169700.0
2010-09-30 11:30:00,53.27,53.48,53.26,53.46,149600.0,35.4635,35.6033,35.4568,35.59,149600.0
2010-09-30 11:40:00,53.46,53.54,53.46,53.53,79200.0,35.59,35.6432,35.59,35.6366,79200.0
2010-09-30 11:50:00,53.53,53.53,53.43,53.48,127400.0,35.6366,35.6366,35.57,35.6033,127400.0
2010-09-30 12:00:00,53.47,53.48,53.23,53.26,192100.0,35.5966,35.6033,35.4368,35.4568,192100.0
2010-09-30 12:10:00,53.26,53.38,53.24,53.37,77800.0,35.4568,35.5367,35.4435,35.53,77800.0
2010-09-30 12:20:00,53.37,53.37,53.26,53.33,111300.0,35.53,35.53,35.4568,35.5034,111300.0
2010-09-30 12:30:00,53.33,53.49,53.31,53.47,69400.0,35.5034,35.6099,35.4901,35.5966,69400.0
2010-09-30 12:40:00,53.47,53.52,53.44,53.46,75400.0,35.5966,35.6299,35.5766,35.59,75400.0
2010-09-30 12:50:00,53.46,53.58,53.46,53.55,65900.0,35.59,35.6698,35.59,35.6499,65900.0
2010-09-30 13:00:00,53.56,53.62,53.53,53.62,55500.0,35.6565,35.6965,35.6366,35.6965,55500.0
2010-09-30 13:10:00,53.62,53.7,53.6,53.62,53400.0,35.6965,35.7497,35.6832,35.6965,53400.0
2010-09-30 13:20:00,53.63,53.72,53.58,53.71,68200.0,35.7031,35.763,35.6698,35.7564,68200.0
2010-09-30 13:30:00,53.71,53.72,53.57,53.57,76400.0,35.7564,35.763,35.6632,35.6632,76400.0
2010-09-30 13:40:00,53.58,53.62,53.51,53.59,80300.0,35.6698,35.6965,35.6232,35.6765,80300.0
2010-09-30 13:50:00,53.6,53.68,53.58,53.64,56300.0,35.6832,35.7364,35.6698,35.7098,56300.0
2010-09-30 14:00:00,53.64,53.72,53.64,53.71,56500.0,35.7098,35.763,35.7098,35.7564,56500.0
2010-09-30 14:10:00,53.71,53.71,53.62,53.66,94200.0,35.7564,35.7564,35.6965,35.7231,94200.0
2010-09-30 14:20:00,53.66,53.83,53.66,53.77,205100.0,35.7231,35.8363,35.7231,35.7963,205100.0
2010-09-30 14:30:00,53.76,53.78,53.71,53.74,115500.0,35.7897,35.803,35.7564,35.7764,115500.0
2010-09-30 14:40:00,53.75,53.75,53.66,53.66,116900.0,35.783,35.783,35.7231,35.7231,116900.0
2010-09-30 14:50:00,53.67,53.68,53.58,53.59,112400.0,35.7298,35.7364,35.6698,35.6765,112400.0
2010-09-30 15:00:00,53.59,53.63,53.55,53.57,132000.0,35.6765,35.7031,35.6499,35.6632,132000.0
2010-09-30 15:10:00,53.57,53.58,53.42,53.43,276100.0,35.6632,35.6698,35.5633,35.57,276100.0
2010-09-30 15:20:00,53.43,53.52,53.4,53.52,222000.0,35.57,35.6299,35.55,35.6299,222000.0
2010-09-30 15:30:00,53.52,53.56,53.42,53.47,280800.0,35.6299,35.6565,35.5633,35.5966,280800.0
2010-09-30 15:40:00,53.47,53.54,53.43,53.49,292700.0,35.5966,35.6432,35.57,35.6099,292700.0
2010-09-30 15:50:00,53.48,53.51,53.4,53.4,497000.0,35.6033,35.6232,35.55,35.55,497000.0
2010-10-01 09:30:00,53.78,53.94,53.73,53.77,141400.0,35.803,35.9095,35.7697,35.7963,141400.0
2010-10-01 09:40:00,53.77,53.85,53.64,53.67,130200.0,35.7963,35.8496,35.7098,35.7298,130200.0
2010-10-01 09:50:00,53.69,53.83,53.5,53.83,161200.0,35.7431,35.8363,35.6166,35.8363,161200.0
2010-10-01 10:00:00,53.8,53.87,53.5,53.58,250200.0,35.8163,35.8629,35.6166,35.6698,250200.0
2010-10-01 10:10:00,53.58,53.7,53.56,53.61,122100.0,35.6698,35.7497,35.6565,35.6898,122100.0
2010-10-01 10:20:00,53.61,53.61,53.3,53.43,182900.0,35.6898,35.6898,35.4834,35.57,182900.0
2010-10-01 10:30:00,53.43,53.51,53.39,53.45,292900.0,35.57,35.6232,35.5434,35.5833,292900.0
2010-10-01 10:40:00,53.47,53.55,53.41,53.55,134500.0,35.5966,35.6499,35.5567,35.6499,134500.0
2010-10-01 10:50:00,53.54,53.58,53.49,53.53,71900.0,35.6432,35.6698,35.6099,35.6366,71900.0
2010-10-01 11:00:00,53.53,53.55,53.45,53.53,101000.0,35.6366,35.6499,35.5833,35.6366,101000.0
2010-10-01 11:10:00,53.52,53.6,53.5,53.55,60100.0,35.6299,35.6832,35.6166,35.6499,60100.0
2010-10-01 11:20:00,53.54,53.57,53.5,53.54,80300.0,35.6432,35.6632,35.6166,35.6432,80300.0
2010-10-01 11:30:00,53.54,53.62,53.44,53.44,243700.0,35.6432,35.6965,35.5766,35.5766,243700.0
2010-10-01 11:40:00,53.44,53.5,53.42,53.49,109800.0,35.5766,35.6166,35.5633,35.6099,109800.0
2010-10-01 11:50:00,53.49,53.52,53.43,53.44,93100.0,35.6099,35.6299,35.57,35.5766,93100.0
2010-10-01 12:00:00,53.44,53.44,53.39,53.43,133700.0,35.5766,35.5766,35.5434,35.57,133700.0
2010-10-01 12:10:00,53.44,53.48,53.43,53.48,68300.0,35.5766,35.6033,35.57,35.6033,68300.0
2010-10-01 12:20:00,53.47,53.51,53.47,53.49,93500.0,35.5966,35.6232,35.5966,35.6099,93500.0
2010-10-01 12:30:00,53.5,53.51,53.38,53.49,137100.0,35.6166,35.6232,35.5367,35.6099,137100.0
2010-10-01 12:40:00,53.49,53.51,53.44,53.51,47800.0,35.6099,35.6232,35.5766,35.6232,47800.0
2010-10-01 12:50:00,53.51,53.58,53.5,53.51,49300.0,35.6232,35.6698,35.6166,35.6232,49300.0
2010-10-01 13:00:00,53.52,53.52,53.44,53.44,84300.0,35.6299,35.6299,35.5766,35.5766,84300.0
2010-10-01 13:10:00,53.44,53.51,53.44,53.51,67200.0,35.5766,35.6232,35.5766,35.6232,67200.0
2010-10-01 13:20:00,53.5,53.51,53.46,53.47,59900.0,35.6166,35.6232,35.59,35.5966,59900.0
2010-10-01 13:30:00,53.47,53.5,53.39,53.49,127100.0,35.5966,35.6166,35.5434,35.6099,127100.0
2010-10-01 13:40:00,53.49,53.51,53.44,53.51,97700.0,35.6099,35.6232,35.5766,35.6232,97700.0
2010-10-01 13:50:00,53.51,53.53,53.47,53.48,170000.0,35.6232,35.6366,35.5966,35.6033,170000.0
2010-10-01 14:00:00,53.49,53.52,53.49,53.49,39200.0,35.6099,35.6299,35.6099,35.6099,39200.0
2010-10-01 14:10:00,53.5,53.53,53.48,53.5,76600.0,35.6166,35.6366,35.6033,35.6166,76600.0
2010-10-01 14:20:00,53.49,53.51,53.46,53.48,112300.0,35.6099,35.6232,35.59,35.6033,112300.0
2010-10-01 14:30:00,53.49,53.55,53.48,53.49,104300.0,35.6099,35.6499,35.6033,35.6099,104300.0
2010-10-01 14:40:00,53.48,53.52,53.47,53.49,102300.0,35.6033,35.6299,35.5966,35.6099,102300.0
2010-10-01 14:50:00,53.5,53.51,53.44,53.49,95000.0,35.6166,35.6232,35.5766,35.6099,95000.0
2010-10-01 15:00:00,53.5,53.54,53.49,53.52,110100.0,35.6166,35.6432,35.6099,35.6299,110100.0
2010-10-01 15:10:00,53.51,53.55,53.4,53.45,121100.0,35.6232,35.6499,35.55,35.5833,121100.0
2010-10-01 15:20:00,53.46,53.48,53.35,53.38,116600.0,35.59,35.6033,35.5167,35.5367,116600.0
2010-10-01 15:30:00,53.38,53.47,53.38,53.42,143000.0,35.5367,35.5966,35.5367,35.5633,143000.0
2010-10-01 15:40:00,53.41,53.42,53.38,53.38,199100.0,35.5567,35.5633,35.5367,35.5367,199100.0
2010-10-01 15:50:00,53.38,53.46,53.37,53.44,384700.0,35.5367,35.59,35.53,35.5766,384700.0
2010-10-04 09:30:00,53.31,53.45,53.23,53.23,82300.0,35.4901,35.5833,35.4368,35.4368,82300.0
2010-10-04 09:40:00,53.24,53.45,53.21,53.45,149900.0,35.4435,35.5833,35.4235,35.5833,149900.0
2010-10-04 09:50:00,53.45,53.47,53.1,53.1,110200.0,35.5833,35.5966,35.3503,35.3503,110200.0
2010-10-04 10:00:00,53.11,53.46,52.97,53.42,219600.0,35.357,35.59,35.2638,35.5633,219600.0
2010-10-04 10:10:00,53.42,53.52,53.38,53.52,88900.0,35.5633,35.6299,35.5367,35.6299,88900.0
2010-10-04 10:20:00,53.51,53.6,53.47,53.56,75300.0,35.6232,35.6832,35.5966,35.6565,75300.0
2010-10-04 10:30:00,53.55,53.64,53.54,53.58,92500.0,35.6499,35.7098,35.6432,35.6698,92500.0
2010-10-04 10:40:00,53.56,53.58,53.4,53.47,86600.0,35.6565,35.6698,35.55,35.5966,86600.0
2010-10-04 10:50:00,53.46,53.54,53.44,53.52,72900.0,35.59,35.6432,35.5766,35.6299,72900.0
2010-10-04 11:00:00,53.51,53.51,53.26,53.37,315400.0,35.6232,35.6232,35.4568,35.53,315400.0
2010-10-04 11:10:00,53.38,53.42,53.2,53.27,103800.0,35.5367,35.5633,35.4169,35.4635,103800.0
2010-10-04 11:20:00,53.26,53.26,53.1,53.22,138500.0,35.4568,35.4568,35.3503,35.4302,138500.0
2010-10-04 11:30:00,53.21,53.37,53.18,53.3,105900.0,35.4235,35.53,35.4036,35.4834,105900.0
2010-10-04 11:40:00,53.29,53.31,53.25,53.3,49100.0,35.4768,35.4901,35.4502,35.4834,49100.0
2010-10-04 11:50:00,53.3,53.31,53.1,53.1,78100.0,35.4834,35.4901,35.3503,35.3503,78100.0
2010-10-04 12:00:00,53.1,53.17,53.02,53.06,100200.0,35.3503,35.3969,35.297,35.3237,100200.0
2010-10-04 12:10:00,53.07,53.24,53.07,53.24,54200.0,35.3303,35.4435,35.3303,35.4435,54200.0
2010-10-04 12:20:00,53.23,53.26,53.19,53.23,45200.0,35.4368,35.4568,35.4102,35.4368,45200.0
2010-10-04 12:30:00,53.22,53.31,53.22,53.29,56900.0,35.4302,35.4901,35.4302,35.4768,56900.0
2010-10-04 12:40:00,53.29,53.31,53.2,53.29,62400.0,35.4768,35.4901,35.4169,35.4768,62400.0
2010-10-04 12:50:00,53.31,53.35,53.25,53.3,27700.0,35.4901,35.5167,35.4502,35.4834,27700.0
2010-10-04 13:00:00,53.3,53.36,53.26,53.33,54700.0,35.4834,35.5234,35.4568,35.5034,54700.0
2010-10-04 13:10:00,53.33,53.38,53.32,53.35,65300.0,35.5034,35.5367,35.4968,35.5167,65300.0
2010-10-04 13:20:00,53.35,53.36,53.27,53.31,41500.0,35.5167,35.5234,35.4635,35.4901,41500.0
2010-10-04 13:30:00,53.3,53.31,53.2,53.2,65500.0,35.4834,35.4901,35.4169,35.4169,65500.0
2010-10-04 13:40:00,53.2,53.26,53.16,53.25,70000.0,35.4169,35.4568,35.3902,35.4502,70000.0
2010-10-04 13:50:00,53.25,53.3,53.22,53.29,56600.0,35.4502,35.4834,35.4302,35.4768,56600.0
2010-10-04 14:00:00,53.28,53.35,53.28,53.35,77600.0,35.4701,35.5167,35.4701,35.5167,77600.0
2010-10-04 14:10:00,53.35,53.41,53.29,53.3,81900.0,35.5167,35.5567,35.4768,35.4834,81900.0
2010-10-04 14:20:00,53.3,53.31,53.21,53.28,95900.0,35.4834,35.4901,35.4235,35.4701,95900.0
2010-10-04 14:30:00,53.28,53.39,53.24,53.37,96600.0,35.4701,35.5434,35.4435,35.53,96600.0
2010-10-04 14:40:00,53.38,53.39,53.34,53.35,82700.0,35.5367,35.5434,35.5101,35.5167,82700.0
2010-10-04 14:50:00,53.35,53.37,53.29,53.34,115500.0,35.5167,35.53,35.4768,35.5101,115500.0
2010-10-04 15:00:00,53.33,53.4,53.31,53.34,106600.0,35.5034,35.55,35.4901,35.5101,106600.0
2010-10-04 15:10:00,53.33,53.39,53.32,53.38,195700.0,35.5034,35.5434,35.4968,35.5367,195700.0
2010-10-04 15:20:00,53.38,53.5,53.36,53.48,144200.0,35.5367,35.6166,35.5234,35.6033,144200.0
2010-10-04 15:30:00,53.48,53.49,53.36,53.36,135200.0,35.6033,35.6099,35.5234,35.5234,135200.0
2010-10-04 15:40:00,53.37,53.4,53.33,53.34,339500.0,35.53,35.55,35.5034,35.5101,339500.0
2010-10-04 15:50:00,53.34,53.44,53.33,53.43,488700.0,35.5101,35.5766,35.5034,35.57,488700.0
2010-10-05 09:30:00,53.81,53.89,53.61,53.69,126200.0,35.823,35.8762,35.6898,35.7431,126200.0
2010-10-05 09:40:00,53.7,53.81,53.68,53.71,93800.0,35.7497,35.823,35.7364,35.7564,93800.0
2010-10-05 09:50:00,53.71,53.83,53.6,53.77,173300.0,35.7564,35.8363,35.6832,35.7963,173300.0
2010-10-05 10:00:00,53.77,53.81,53.59,53.74,154300.0,35.7963,35.823,35.6765,35.7764,154300.0
2010-10-05 10:10:00,53.71,53.78,53.66,53.71,90300.0,35.7564,35.803,35.7231,35.7564,90300.0
2010-10-05 10:20:00,53.71,53.74,53.61,53.68,64100.0,35.7564,35.7764,35.6898,35.7364,64100.0
2010-10-05 10:30:00,53.67,53.91,53.67,53.87,148300.0,35.7298,35.8895,35.7298,35.8629,148300.0
2010-10-05 10:40:00,53.87,53.97,53.86,53.96,133400.0,35.8629,35.9295,35.8563,35.9228,133400.0
2010-10-05 10:50:00,53.95,54.14,53.95,54.02,177700.0,35.9162,36.0427,35.9162,35.9628,177700.0
2010-10-05 11:00:00,54.03,54.1,53.96,54.08,221000.0,35.9694,36.016,35.9228,36.0027,221000.0
2010-10-05 11:10:00,54.08,54.08,53.98,53.99,169800.0,36.0027,36.0027,35.9361,35.9428,169800.0
2010-10-05 11:20:00,53.99,54.03,53.97,53.99,79100.0,35.9428,35.9694,35.9295,35.9428,79100.0
2010-10-05 11:30:00,53.97,54.15,53.94,54.15,150500.0,35.9295,36.0493,35.9095,36.0493,150500.0
2010-10-05 11:40:00,54.15,54.28,54.14,54.17,133800.0,36.0493,36.1359,36.0427,36.0626,133800.0
2010-10-05 11:50:00,54.18,54.22,54.13,54.14,48000.0,36.0693,36.0959,36.036,36.0427,48000.0
2010-10-05 12:00:00,54.13,54.2,54.1,54.19,77600.0,36.036,36.0826,36.016,36.0759,77600.0
2010-10-05 12:10:00,54.18,54.21,54.15,54.21,130900.0,36.0693,36.0893,36.0493,36.0893,130900.0
2010-10-05 12:20:00,54.21,54.22,54.15,54.17,150300.0,36.0893,36.0959,36.0493,36.0626,150300.0
2010-10-05 12:30:00,54.17,54.27,54.17,54.27,69400.0,36.0626,36.1292,36.0626,36.1292,69400.0
2010-10-05 12:40:00,54.26,54.27,54.2,54.24,45200.0,36.1225,36.1292,36.0826,36.1092,45200.0
2010-10-05 12:50:00,54.24,54.25,54.15,54.17,70800.0,36.1092,36.1159,36.0493,36.0626,70800.0
2010-10-05 13:00:00,54.17,54.21,54.15,54.21,62600.0,36.0626,36.0893,36.0493,36.0893,62600.0
2010-10-05 13:10:00,54.2,54.26,54.18,54.18,106400.0,36.0826,36.1225,36.0693,36.0693,106400.0
2010-10-05 13:20:00,54.19,54.28,54.18,54.23,82600.0,36.0759,36.1359,36.0693,36.1026,82600.0
2010-10-05 13:30:00,54.22,54.22,54.17,54.19,112800.0,36.0959,36.0959,36.0626,36.0759,112800.0
2010-10-05 13:40:00,54.19,54.23,54.15,54.15,112900.0,36.0759,36.1026,36.0493,36.0493,112900.0
2010-10-05 13:50:00,54.15,54.23,54.15,54.17,138800.0,36.0493,36.1026,36.0493,36.0626,138800.0
2010-10-05 14:00:00,54.17,54.2,54.15,54.18,72000.0,36.0626,36.0826,36.0493,36.0693,72000.0
2010-10-05 14:10:00,54.18,54.22,54.15,54.22,74100.0,36.0693,36.0959,36.0493,36.0959,74100.0
2010-10-05 14:20:00,54.22,54.22,54.15,54.16,111400.0,36.0959,36.0959,36.0493,36.056,111400.0
2010-10-05 14:30:00,54.16,54.2,54.06,54.1,350800.0,36.056,36.0826,35.9894,36.016,350800.0
2010-10-05 14:40:00,54.1,54.12,54.07,54.09,88200.0,36.016,36.0293,35.9961,36.0094,88200.0
2010-10-05 14:50:00,54.09,54.16,54.08,54.15,140100.0,36.0094,36.056,36.0027,36.0493,140100.0
2010-10-05 15:00:00,54.15,54.2,54.14,54.19,107200.0,36.0493,36.0826,36.0427,36.0759,107200.0
2010-10-05 15:10:00,54.19,54.28,54.18,54.22,138300.0,36.0759,36.1359,36.0693,36.0959,138300.0
2010-10-05 15:20:00,54.23,54.25,54.19,54.22,114800.0,36.1026,36.1159,36.0759,36.0959,114800.0
2010-10-05 15:30:00,54.24,54.26,54.2,54.21,180900.0,36.1092,36.1225,36.0826,36.0893,180900.0
2010-10-05 15:40:00,54.2,54.26,54.2,54.21,167000.0,36.0826,36.1225,36.0826,36.0893,167000.0
2010-10-05 15:50:00,54.21,54.28,54.21,54.22,335000.0,36.0893,36.1359,36.0893,36.0959,335000.0
2010-10-06 09:30:00,54.07,54.32,54.02,54.31,169700.0,35.9961,36.1625,35.9628,36.1558,169700.0
2010-10-06 09:40:00,54.31,54.4,54.16,54.33,149700.0,36.1558,36.2157,36.056,36.1691,149700.0
2010-10-06 09:50:00,54.34,54.48,54.33,54.36,84800.0,36.1758,36.269,36.1691,36.1891,84800.0
2010-10-06 10:00:00,54.34,54.48,54.3,54.3,81600.0,36.1758,36.269,36.1492,36.1492,81600.0
2010-10-06 10:10:00,54.3,54.3,54.17,54.21,149600.0,36.1492,36.1492,36.0626,36.0893,149600.0
2010-10-06 10:20:00,54.21,54.29,54.13,54.25,132400.0,36.0893,36.1425,36.036,36.1159,132400.0
2010-10-06 10:30:00,54.24,54.29,54.11,54.16,87300.0,36.1092,36.1425,36.0227,36.056,87300.0
2010-10-06 10:40:00,54.16,54.25,54.15,54.18,58600.0,36.056,36.1159,36.0493,36.0693,58600.0
2010-10-06 10:50:00,54.18,54.22,54.12,54.18,95500.0,36.0693,36.0959,36.0293,36.0693,95500.0
2010-10-06 11:00:00,54.2,54.22,54.05,54.2,144600.0,36.0826,36.0959,35.9827,36.0826,144600.0
2010-10-06 11:10:00,54.19,54.22,54.13,54.14,76500.0,36.0759,36.0959,36.036,36.0427,76500.0
2010-10-06 11:20:00,54.15,54.22,54.14,54.21,105100.0,36.0493,36.0959,36.0427,36.0893,105100.0
2010-10-06 11:30:00,54.21,54.24,54.16,54.17,83000.0,36.0893,36.1092,36.056,36.0626,83000.0
2010-10-06 11:40:00,54.16,54.17,54.0,54.03,156300.0,36.056,36.0626,35.9495,35.9694,156300.0
2010-10-06 11:50:00,54.03,54.05,54.0,54.0,118500.0,35.9694,35.9827,35.9495,35.9495,118500.0
2010-10-06 12:00:00,54.01,54.02,53.97,53.98,105300.0,35.9561,35.9628,35.9295,35.9361,105300.0
2010-10-06 12:10:00,53.99,54.01,53.93,53.93,67800.0,35.9428,35.9561,35.9029,35.9029,67800.0
2010-10-06 12:20:00,53.94,53.97,53.85,53.87,94700.0,35.9095,35.9295,35.8496,35.8629,94700.0
2010-10-06 12:30:00,53.87,53.9,53.84,53.88,91600.0,35.8629,35.8829,35.8429,35.8696,91600.0
2010-10-06 12:40:00,53.88,53.95,53.85,53.91,41300.0,35.8696,35.9162,35.8496,35.8895,41300.0
2010-10-06 12:50:00,53.91,53.91,53.82,53.86,73500.0,35.8895,35.8895,35.8296,35.8563,73500.0
2010-10-06 13:00:00,53.85,53.86,53.79,53.8,78200.0,35.8496,35.8563,35.8096,35.8163,78200.0
2010-10-06 13:10:00,53.81,53.95,53.79,53.88,127400.0,35.823,35.9162,35.8096,35.8696,127400.0
2010-10-06 13:20:00,53.87,53.94,53.87,53.92,62700.0,35.8629,35.9095,35.8629,35.8962,62700.0
2010-10-06 13:30:00,53.92,53.92,53.86,53.91,75200.0,35.8962,35.8962,35.8563,35.8895,75200.0
2010-10-06 13:40:00,53.92,53.95,53.87,53.89,51800.0,35.8962,35.9162,35.8629,35.8762,51800.0
2010-10-06 13:50:00,53.89,53.89,53.78,53.84,104500.0,35.8762,35.8762,35.803,35.8429,104500.0
2010-10-06 14:00:00,53.84,53.96,53.81,53.9,175800.0,35.8429,35.9228,35.823,35.8829,175800.0
2010-10-06 14:10:00,53.9,53.92,53.87,53.89,73100.0,35.8829,35.8962,35.8629,35.8762,73100.0
2010-10-06 14:20:00,53.9,53.93,53.86,53.9,86100.0,35.8829,35.9029,35.8563,35.8829,86100.0
2010-10-06 14:30:00,53.91,53.91,53.87,53.88,355800.0,35.8895,35.8895,35.8629,35.8696,355800.0
2010-10-06 14:40:00,53.89,53.9,53.86,53.89,135700.0,35.8762,35.8829,35.8563,35.8762,135700.0
2010-10-06 14:50:00,53.89,53.95,53.88,53.91,287500.0,35.8762,35.9162,35.8696,35.8895,287500.0
2010-10-06 15:00:00,53.91,53.93,53.86,53.87,113600.0,35.8895,35.9029,35.8563,35.8629,113600.0
2010-10-06 15:10:00,53.87,53.89,53.83,53.83,133900.0,35.8629,35.8762,35.8363,35.8363,133900.0
2010-10-06 15:20:00,53.84,53.9,53.81,53.83,231500.0,35.8429,35.8829,35.823,35.8363,231500.0
2010-10-06 15:30:00,53.83,53.92,53.82,53.91,301500.0,35.8363,35.8962,35.8296,35.8895,301500.0
2010-10-06 15:40:00,53.92,53.97,53.87,53.97,434800.0,35.8962,35.9295,35.8629,35.9295,434800.0
2010-10-06 15:50:00,53.97,54.07,53.95,54.07,391600.0,35.9295,35.9961,35.9162,35.9961,391600.0
2010-10-07 09:30:00,54.11,54.11,53.59,53.76,580100.0,36.0227,36.0227,35.6765,35.7897,580100.0
2010-10-07 09:40:00,53.76,54.3,53.73,54.17,451100.0,35.7897,36.1492,35.7697,36.0626,451100.0
2010-10-07 09:50:00,54.18,54.52,54.16,54.39,360800.0,36.0693,36.2956,36.056,36.2091,360800.0
2010-10-07 10:00:00,54.38,54.6,54.37,54.45,263500.0,36.2024,36.3489,36.1958,36.249,263500.0
2010-10-07 10:10:00,54.45,54.55,54.39,54.49,366000.0,36.249,36.3156,36.2091,36.2757,366000.0
2010-10-07 10:20:00,54.49,54.54,54.43,54.5,280700.0,36.2757,36.3089,36.2357,36.2823,280700.0
2010-10-07 10:30:00,54.5,54.52,54.34,54.36,219600.0,36.2823,36.2956,36.1758,36.1891,219600.0
2010-10-07 10:40:00,54.36,54.36,54.18,54.2,87500.0,36.1891,36.1891,36.0693,36.0826,87500.0
2010-10-07 10:50:00,54.2,54.22,53.99,54.0,143700.0,36.0826,36.0959,35.9428,35.9495,143700.0
2010-10-07 11:00:00,54.0,54.18,54.0,54.18,182200.0,35.9495,36.0693,35.9495,36.0693,182200.0
2010-10-07 11:10:00,54.18,54.41,54.16,54.28,205900.0,36.0693,36.2224,36.056,36.1359,205900.0
2010-10-07 11:20:00,54.28,54.4,54.27,54.36,147200.0,36.1359,36.2157,36.1292,36.1891,147200.0
2010-10-07 11:30:00,54.35,54.39,54.14,54.14,168100.0,36.1825,36.2091,36.0427,36.0427,168100.0
2010-10-07 11:40:00,54.14,54.17,53.96,53.99,259000.0,36.0427,36.0626,35.9228,35.9428,259000.0
2010-10-07 11:50:00,53.99,54.08,53.98,54.01,190900.0,35.9428,36.0027,35.9361,35.9561,190900.0
2010-10-07 12:00:00,54.01,54.03,53.95,53.97,63600.0,35.9561,35.9694,35.9162,35.9295,63600.0
2010-10-07 12:10:00,53.97,53.99,53.9,53.9,143500.0,35.9295,35.9428,35.8829,35.8829,143500.0
2010-10-07 12:20:00,53.9,53.97,53.77,53.79,160500.0,35.8829,35.9295,35.7963,35.8096,160500.0
2010-10-07 12:30:00,53.78,53.84,53.74,53.8,310000.0,35.803,35.8429,35.7764,35.8163,310000.0
2010-10-07 12:40:00,53.79,53.86,53.77,53.86,126000.0,35.8096,35.8563,35.7963,35.8563,126000.0
2010-10-07 12:50:00,53.85,53.86,53.79,53.83,102400.0,35.8496,35.8563,35.8096,35.8363,102400.0
2010-10-07 13:00:00,53.84,53.88,53.81,53.87,140700.0,35.8429,35.8696,35.823,35.8629,140700.0
2010-10-07 13:10:00,53.86,53.9,53.84,53.85,134900.0,35.8563,35.8829,35.8429,35.8496,134900.0
2010-10-07 13:20:00,53.86,53.96,53.85,53.96,84400.0,35.8563,35.9228,35.8496,35.9228,84400.0
2010-10-07 13:30:00,53.96,54.02,53.89,53.96,58800.0,35.9228,35.9628,35.8762,35.9228,58800.0
2010-10-07 13:40:00,53.96,53.98,53.93,53.95,47000.0,35.9228,35.9361,35.9029,35.9162,47000.0
2010-10-07 13:50:00,53.95,54.06,53.92,54.01,53600.0,35.9162,35.9894,35.8962,35.9561,53600.0
2010-10-07 14:00:00,54.01,54.12,53.95,54.09,111300.0,35.9561,36.0293,35.9162,36.0094,111300.0
2010-10-07 14:10:00,54.09,54.18,54.08,54.12,83900.0,36.0094,36.0693,36.0027,36.0293,83900.0
2010-10-07 14:20:00,54.12,54.19,54.1,54.16,91800.0,36.0293,36.0759,36.016,36.056,91800.0
2010-10-07 14:30:00,54.15,54.18,54.13,54.13,96300.0,36.0493,36.0693,36.036,36.036,96300.0
2010-10-07 14:40:00,54.14,54.17,54.07,54.1,78300.0,36.0427,36.0626,35.9961,36.016,78300.0
2010-10-07 14:50:00,54.1,54.16,54.06,54.16,85300.0,36.016,36.056,35.9894,36.056,85300.0
2010-10-07 15:00:00,54.17,54.19,54.12,54.15,93700.0,36.0626,36.0759,36.0293,36.0493,93700.0
2010-10-07 15:10:00,54.16,54.22,54.14,54.17,78000.0,36.056,36.0959,36.0427,36.0626,78000.0
2010-10-07 15:20:00,54.17,54.23,54.14,54.16,97500.0,36.0626,36.1026,36.0427,36.056,97500.0
2010-10-07 15:30:00,54.16,54.23,54.13,54.23,117600.0,36.056,36.1026,36.036,36.1026,117600.0
2010-10-07 15:40:00,54.23,54.27,54.19,54.24,201700.0,36.1026,36.1292,36.0759,36.1092,201700.0
2010-10-07 15:50:00,54.23,54.32,54.23,54.32,350200.0,36.1026,36.1625,36.1026,36.1625,350200.0
2010-10-08 09:30:00,54.4,54.62,54.19,54.54,191600.0,36.2157,36.3622,36.0759,36.3089,191600.0
2010-10-08 09:40:00,54.54,54.58,54.33,54.4,207600.0,36.3089,36.3356,36.1691,36.2157,207600.0
2010-10-08 09:50:00,54.4,54.67,54.4,54.58,269500.0,36.2157,36.3955,36.2157,36.3356,269500.0
2010-10-08 10:00:00,54.57,54.57,54.26,54.28,122400.0,36.3289,36.3289,36.1225,36.1359,122400.0
2010-10-08 10:10:00,54.28,54.41,54.24,54.35,117500.0,36.1359,36.2224,36.1092,36.1825,117500.0
2010-10-08 10:20:00,54.34,54.36,54.06,54.06,171000.0,36.1758,36.1891,35.9894,35.9894,171000.0
2010-10-08 10:30:00,54.07,54.12,53.97,54.09,231900.0,35.9961,36.0293,35.9295,36.0094,231900.0
2010-10-08 10:40:00,54.09,54.14,53.92,53.94,300600.0,36.0094,36.0427,35.8962,35.9095,300600.0
2010-10-08 10:50:00,53.94,54.22,53.92,54.19,119900.0,35.9095,36.0959,35.8962,36.0759,119900.0
2010-10-08 11:00:00,54.2,54.26,54.19,54.24,112300.0,36.0826,36.1225,36.0759,36.1092,112300.0
2010-10-08 11:10:00,54.24,54.28,54.18,54.24,110100.0,36.1092,36.1359,36.0693,36.1092,110100.0
2010-10-08 11:20:00,54.25,54.36,54.24,54.27,80000.0,36.1159,36.1891,36.1092,36.1292,80000.0
2010-10-08 11:30:00,54.27,54.4,54.26,54.27,167700.0,36.1292,36.2157,36.1225,36.1292,167700.0
2010-10-08 11:40:00,54.27,54.32,54.26,54.28,103000.0,36.1292,36.1625,36.1225,36.1359,103000.0
2010-10-08 11:50:00,54.3,54.33,54.26,54.3,92100.0,36.1492,36.1691,36.1225,36.1492,92100.0
2010-10-08 12:00:00,54.3,54.31,54.07,54.08,239600.0,36.1492,36.1558,35.9961,36.0027,239600.0
2010-10-08 12:10:00,54.08,54.1,54.0,54.01,126700.0,36.0027,36.016,35.9495,35.9561,126700.0
2010-10-08 12:20:00,54.02,54.1,54.0,54.1,99100.0,35.9628,36.016,35.9495,36.016,99100.0
2010-10-08 12:30:00,54.1,54.16,54.09,54.13,172100.0,36.016,36.056,36.0094,36.036,172100.0
2010-10-08 12:40:00,54.13,54.2,54.12,54.17,121100.0,36.036,36.0826,36.0293,36.0626,121100.0
2010-10-08 12:50:00,54.16,54.31,54.13,54.31,243500.0,36.056,36.1558,36.036,36.1558,243500.0
2010-10-08 13:00:00,54.31,54.51,54.31,54.49,217800.0,36.1558,36.289,36.1558,36.2757,217800.0
2010-10-08 13:10:00,54.49,54.53,54.45,54.5,87100.0,36.2757,36.3023,36.249,36.2823,87100.0
2010-10-08 13:20:00,54.49,54.5,54.32,54.33,137000.0,36.2757,36.2823,36.1625,36.1691,137000.0
2010-10-08 13:30:00,54.33,54.35,54.3,54.31,92400.0,36.1691,36.1825,36.1492,36.1558,92400.0
2010-10-08 13:40:00,54.29,54.3,54.24,54.28,132200.0,36.1425,36.1492,36.1092,36.1359,132200.0
2010-10-08 13:50:00,54.28,54.3,54.19,54.2,175500.0,36.1359,36.1492,36.0759,36.0826,175500.0
2010-10-08 14:00:00,54.2,54.21,54.04,54.06,183200.0,36.0826,36.0893,35.9761,35.9894,183200.0
2010-10-08 14:10:00,54.07,54.13,54.04,54.06,140700.0,35.9961,36.036,35.9761,35.9894,140700.0
2010-10-08 14:20:00,54.05,54.09,54.0,54.05,125600.0,35.9827,36.0094,35.9495,35.9827,125600.0
2010-10-08 14:30:00,54.06,54.19,54.05,54.19,59000.0,35.9894,36.0759,35.9827,36.0759,59000.0
2010-10-08 14:40:00,54.19,54.3,54.18,54.25,91600.0,36.0759,36.1492,36.0693,36.1159,91600.0
2010-10-08 14:50:00,54.26,54.29,54.23,54.26,105000.0,36.1225,36.1425,36.1026,36.1225,105000.0
2010-10-08 15:00:00,54.26,54.33,54.24,54.33,82500.0,36.1225,36.1691,36.1092,36.1691,82500.0
2010-10-08 15:10:00,54.33,54.4,54.32,54.34,108600.0,36.1691,36.2157,36.1625,36.1758,108600.0
2010-10-08 15:20:00,54.34,54.35,54.26,54.27,79600.0,36.1758,36.1825,36.1225,36.1292,79600.0
2010-10-08 15:30:00,54.26,54.37,54.26,54.32,126800.0,36.1225,36.1958,36.1225,36.1625,126800.0
2010-10-08 15:40:00,54.31,54.4,54.22,54.25,270900.0,36.1558,36.2157,36.0959,36.1159,270900.0
2010-10-08 15:50:00,54.25,54.28,54.11,54.17,520800.0,36.1159,36.1359,36.0227,36.0626,520800.0
2010-10-11 09:30:00,54.3,54.46,54.24,54.39,117500.0,36.1492,36.2557,36.1092,36.2091,117500.0
2010-10-11 09:40:00,54.39,54.53,54.33,54.35,206900.0,36.2091,36.3023,36.1691,36.1825,206900.0
2010-10-11 09:50:00,54.34,54.48,54.3,54.46,189800.0,36.1758,36.269,36.1492,36.2557,189800.0
2010-10-11 10:00:00,54.46,54.68,54.46,54.66,202700.0,36.2557,36.4022,36.2557,36.3888,202700.0
2010-10-11 10:10:00,54.66,54.67,54.57,54.64,139700.0,36.3888,36.3955,36.3289,36.3755,139700.0
2010-10-11 10:20:00,54.64,54.71,54.62,54.68,72900.0,36.3755,36.4221,36.3622,36.4022,72900.0
2010-10-11 10:30:00,54.68,54.75,54.66,54.69,92000.0,36.4022,36.4488,36.3888,36.4088,92000.0
2010-10-11 10:40:00,54.68,54.74,54.42,54.45,107900.0,36.4022,36.4421,36.2291,36.249,107900.0
2010-10-11 10:50:00,54.46,54.57,54.43,54.56,65200.0,36.2557,36.3289,36.2357,36.3223,65200.0
2010-10-11 11:00:00,54.56,54.59,54.43,54.45,49700.0,36.3223,36.3422,36.2357,36.249,49700.0
2010-10-11 11:10:00,54.45,54.58,54.43,54.54,93900.0,36.249,36.3356,36.2357,36.3089,93900.0
2010-10-11 11:20:00,54.55,54.64,54.52,54.63,52600.0,36.3156,36.3755,36.2956,36.3689,52600.0
2010-10-11 11:30:00,54.63,54.72,54.53,54.72,94900.0,36.3689,36.4288,36.3023,36.4288,94900.0
2010-10-11 11:40:00,54.72,54.74,54.67,54.74,36400.0,36.4288,36.4421,36.3955,36.4421,36400.0
2010-10-11 11:50:00,54.73,54.77,54.69,54.76,132800.0,36.4354,36.4621,36.4088,36.4554,132800.0
2010-10-11 12:00:00,54.76,54.83,54.76,54.8,91200.0,36.4554,36.502,36.4554,36.482,91200.0
2010-10-11 12:10:00,54.8,54.85,54.77,54.85,93600.0,36.482,36.5153,36.4621,36.5153,93600.0
2010-10-11 12:20:00,54.85,54.98,54.85,54.92,167300.0,36.5153,36.6019,36.5153,36.5619,167300.0
2010-10-11 12:30:00,54.92,55.0,54.9,54.97,116400.0,36.5619,36.6152,36.5486,36.5952,116400.0
2010-10-11 12:40:00,54.97,54.98,54.92,54.92,94100.0,36.5952,36.6019,36.5619,36.5619,94100.0
2010-10-11 12:50:00,54.92,54.96,54.91,54.92,44400.0,36.5619,36.5886,36.5553,36.5619,44400.0
2010-10-11 13:00:00,54.92,54.95,54.92,54.93,68300.0,36.5619,36.5819,36.5619,36.5686,68300.0
2010-10-11 13:10:00,54.92,54.98,54.92,54.93,61700.0,36.5619,36.6019,36.5619,36.5686,61700.0
2010-10-11 13:20:00,54.93,54.94,54.86,54.86,66000.0,36.5686,36.5752,36.522,36.522,66000.0
2010-10-11 13:30:00,54.86,54.88,54.84,54.86,55700.0,36.522,36.5353,36.5087,36.522,55700.0
2010-10-11 13:40:00,54.85,54.89,54.84,54.89,70700.0,36.5153,36.542,36.5087,36.542,70700.0
2010-10-11 13:50:00,54.9,54.93,54.88,54.91,40900.0,36.5486,36.5686,36.5353,36.5553,40900.0
2010-10-11 14:00:00,54.91,54.91,54.84,54.89,62600.0,36.5553,36.5553,36.5087,36.542,62600.0
2010-10-11 14:10:00,54.89,54.91,54.85,54.88,53800.0,36.542,36.5553,36.5153,36.5353,53800.0
2010-10-11 14:20:00,54.89,54.96,54.88,54.96,48100.0,36.542,36.5886,36.5353,36.5886,48100.0
2010-10-11 14:30:00,54.96,54.96,54.9,54.9,77200.0,36.5886,36.5886,36.5486,36.5486,77200.0
2010-10-11 14:40:00,54.91,54.91,54.89,54.91,84100.0,36.5553,36.5553,36.542,36.5553,84100.0
2010-10-11 14:50:00,54.91,54.91,54.85,54.89,101500.0,36.5553,36.5553,36.5153,36.542,101500.0
2010-10-11 15:00:00,54.9,54.9,54.84,54.85,100700.0,36.5486,36.5486,36.5087,36.5153,100700.0
2010-10-11 15:10:00,54.86,54.89,54.82,54.88,138800.0,36.522,36.542,36.4954,36.5353,138800.0
2010-10-11 15:20:00,54.88,54.97,54.88,54.9,172000.0,36.5353,36.5952,36.5353,36.5486,172000.0
2010-10-11 15:30:00,54.9,54.9,54.73,54.74,274200.0,36.5486,36.5486,36.4354,36.4421,274200.0
2010-10-11 15:40:00,54.74,54.87,54.71,54.87,265200.0,36.4421,36.5286,36.4221,36.5286,265200.0
2010-10-11 15:50:00,54.87,54.88,54.8,54.84,287900.0,36.5286,36.5353,36.482,36.5087,287900.0
2010-10-12 09:30:00,54.87,54.89,54.52,54.74,249100.0,36.5286,36.542,36.2956,36.4421,249100.0
2010-10-12 09:40:00,54.72,54.74,54.58,54.59,126400.0,36.4288,36.4421,36.3356,36.3422,126400.0
2010-10-12 09:50:00,54.59,54.63,54.47,54.58,219800.0,36.3422,36.3689,36.2623,36.3356,219800.0
2010-10-12 10:00:00,54.59,54.76,54.57,54.7,292400.0,36.3422,36.4554,36.3289,36.4155,292400.0
2010-10-12 10:10:00,54.71,54.83,54.68,54.72,425600.0,36.4221,36.502,36.4022,36.4288,425600.0
2010-10-12 10:20:00,54.73,54.77,54.7,54.74,98700.0,36.4354,36.4621,36.4155,36.4421,98700.0
2010-10-12 10:30:00,54.73,54.8,54.73,54.73,109700.0,36.4354,36.482,36.4354,36.4354,109700.0
2010-10-12 10:40:00,54.73,54.8,54.72,54.79,160100.0,36.4354,36.482,36.4288,36.4754,160100.0
2010-10-12 10:50:00,54.79,54.82,54.71,54.74,196300.0,36.4754,36.4954,36.4221,36.4421,196300.0
2010-10-12 11:00:00,54.75,54.91,54.72,54.87,270000.0,36.4488,36.5553,36.4288,36.5286,270000.0
2010-10-12 11:10:00,54.86,54.87,54.75,54.8,69000.0,36.522,36.5286,36.4488,36.482,69000.0
2010-10-12 11:20:00,54.81,54.83,54.77,54.8,65700.0,36.4887,36.502,36.4621,36.482,65700.0
2010-10-12 11:30:00,54.8,54.81,54.75,54.76,73500.0,36.482,36.4887,36.4488,36.4554,73500.0
2010-10-12 11:40:00,54.76,54.77,54.65,54.65,70400.0,36.4554,36.4621,36.3822,36.3822,70400.0
2010-10-12 11:50:00,54.65,54.71,54.62,54.68,99100.0,36.3822,36.4221,36.3622,36.4022,99100.0
2010-10-12 12:00:00,54.69,54.71,54.63,54.65,83600.0,36.4088,36.4221,36.3689,36.3822,83600.0
2010-10-12 12:10:00,54.64,54.72,54.63,54.71,47900.0,36.3755,36.4288,36.3689,36.4221,47900.0
2010-10-12 12:20:00,54.71,54.73,54.56,54.56,109600.0,36.4221,36.4354,36.3223,36.3223,109600.0
2010-10-12 12:30:00,54.56,54.6,54.53,54.53,70200.0,36.3223,36.3489,36.3023,36.3023,70200.0
2010-10-12 12:40:00,54.54,54.54,54.47,54.5,62300.0,36.3089,36.3089,36.2623,36.2823,62300.0
2010-10-12 12:50:00,54.5,54.52,54.49,54.51,90400.0,36.2823,36.2956,36.2757,36.289,90400.0
2010-10-12 13:00:00,54.51,54.56,54.51,54.56,77200.0,36.289,36.3223,36.289,36.3223,77200.0
2010-10-12 13:10:00,54.57,54.59,54.54,54.57,49700.0,36.3289,36.3422,36.3089,36.3289,49700.0
2010-10-12 13:20:00,54.58,54.58,54.57,54.58,24000.0,36.3356,36.3356,36.3289,36.3356,24000.0
2010-10-12 13:30:00,54.58,54.59,54.51,54.53,60500.0,36.3356,36.3422,36.289,36.3023,60500.0
2010-10-12 13:40:00,54.53,54.56,54.52,54.56,58300.0,36.3023,36.3223,36.2956,36.3223,58300.0
2010-10-12 13:50:00,54.55,54.58,54.54,54.56,69500.0,36.3156,36.3356,36.3089,36.3223,69500.0
2010-10-12 14:00:00,54.56,54.67,54.5,54.61,210000.0,36.3223,36.3955,36.2823,36.3555,210000.0
2010-10-12 14:10:00,54.63,54.77,54.63,54.69,253600.0,36.3689,36.4621,36.3689,36.4088,253600.0
2010-10-12 14:20:00,54.69,54.7,54.57,54.68,147800.0,36.4088,36.4155,36.3289,36.4022,147800.0
2010-10-12 14:30:00,54.67,54.67,54.53,54.6,148600.0,36.3955,36.3955,36.3023,36.3489,148600.0
2010-10-12 14:40:00,54.61,54.72,54.6,54.7,113800.0,36.3555,36.4288,36.3489,36.4155,113800.0
2010-10-12 14:50:00,54.7,54.73,54.63,54.63,173700.0,36.4155,36.4354,36.3689,36.3689,173700.0
2010-10-12 15:00:00,54.63,54.63,54.47,54.49,262000.0,36.3689,36.3689,36.2623,36.2757,262000.0
2010-10-12 15:10:00,54.5,54.64,54.49,54.59,192800.0,36.2823,36.3755,36.2757,36.3422,192800.0
2010-10-12 15:20:00,54.6,54.81,54.59,54.77,142900.0,36.3489,36.4887,36.3422,36.4621,142900.0
2010-10-12 15:30:00,54.78,54.79,54.69,54.73,105500.0,36.4687,36.4754,36.4088,36.4354,105500.0
2010-10-12 15:40:00,54.72,54.79,54.67,54.79,151400.0,36.4288,36.4754,36.3955,36.4754,151400.0
2010-10-12 15:50:00,54.79,54.8,54.7,54.73,172100.0,36.4754,36.482,36.4155,36.4354,172100.0
2010-10-13 09:30:00,54.69,54.89,54.64,54.72,121600.0,36.4088,36.542,36.3755,36.4288,121600.0
2010-10-13 09:40:00,54.72,54.97,54.65,54.97,111900.0,36.4288,36.5952,36.3822,36.5952,111900.0
2010-10-13 09:50:00,54.97,55.04,54.91,54.91,166200.0,36.5952,36.6418,36.5553,36.5553,166200.0
2010-10-13 10:00:00,54.92,55.02,54.76,54.79,103300.0,36.5619,36.6285,36.4554,36.4754,103300.0
2010-10-13 10:10:00,54.8,54.81,54.66,54.73,86900.0,36.482,36.4887,36.3888,36.4354,86900.0
2010-10-13 10:20:00,54.72,54.72,54.54,54.55,93300.0,36.4288,36.4288,36.3089,36.3156,93300.0
2010-10-13 10:30:00,54.55,54.7,54.51,54.65,122100.0,36.3156,36.4155,36.289,36.3822,122100.0
2010-10-13 10:40:00,54.65,54.65,54.55,54.61,159000.0,36.3822,36.3822,36.3156,36.3555,159000.0
2010-10-13 10:50:00,54.61,54.69,54.59,54.65,94400.0,36.3555,36.4088,36.3422,36.3822,94400.0
2010-10-13 11:00:00,54.66,54.89,54.56,54.85,114500.0,36.3888,36.542,36.3223,36.5153,114500.0
2010-10-13 11:10:00,54.85,54.89,54.77,54.79,71500.0,36.5153,36.542,36.4621,36.4754,71500.0
2010-10-13 11:20:00,54.78,54.81,54.61,54.69,49500.0,36.4687,36.4887,36.3555,36.4088,49500.0
2010-10-13 11:30:00,54.69,54.88,54.69,54.86,49900.0,36.4088,36.5353,36.4088,36.522,49900.0
2010-10-13 11:40:00,54.85,54.87,54.8,54.86,53800.0,36.5153,36.5286,36.482,36.522,53800.0
2010-10-13 11:50:00,54.86,54.9,54.85,54.87,39100.0,36.522,36.5486,36.5153,36.5286,39100.0
2010-10-13 12:00:00,54.87,54.95,54.86,54.93,37200.0,36.5286,36.5819,36.522,36.5686,37200.0
2010-10-13 12:10:00,54.92,54.93,54.87,54.92,20900.0,36.5619,36.5686,36.5286,36.5619,20900.0
2010-10-13 12:20:00,54.91,55.04,54.9,55.03,34600.0,36.5553,36.6418,36.5486,36.6352,34600.0
2010-10-13 12:30:00,55.03,55.08,54.92,54.99,46400.0,36.6352,36.6684,36.5619,36.6085,46400.0
2010-10-13 12:40:00,54.98,55.02,54.88,54.89,46900.0,36.6019,36.6285,36.5353,36.542,46900.0
2010-10-13 12:50:00,54.9,54.94,54.74,54.75,42700.0,36.5486,36.5752,36.4421,36.4488,42700.0
2010-10-13 13:00:00,54.74,54.78,54.72,54.73,50300.0,36.4421,36.4687,36.4288,36.4354,50300.0
2010-10-13 13:10:00,54.73,54.84,54.69,54.81,36200.0,36.4354,36.5087,36.4088,36.4887,36200.0
2010-10-13 13:20:00,54.79,54.85,54.77,54.81,30300.0,36.4754,36.5153,36.4621,36.4887,30300.0
2010-10-13 13:30:00,54.82,54.9,54.77,54.83,39200.0,36.4954,36.5486,36.4621,36.502,39200.0
2010-10-13 13:40:00,54.83,54.84,54.77,54.8,40400.0,36.502,36.5087,36.4621,36.482,40400.0
2010-10-13 13:50:00,54.81,54.84,54.77,54.78,18800.0,36.4887,36.5087,36.4621,36.4687,18800.0
2010-10-13 14:00:00,54.78,54.82,54.74,54.76,78900.0,36.4687,36.4954,36.4421,36.4554,78900.0
2010-10-13 14:10:00,54.75,54.84,54.74,54.79,76200.0,36.4488,36.5087,36.4421,36.4754,76200.0
2010-10-13 14:20:00,54.79,54.83,54.71,54.71,74200.0,36.4754,36.502,36.4221,36.4221,74200.0
2010-10-13 14:30:00,54.72,54.79,54.71,54.76,81400.0,36.4288,36.4754,36.4221,36.4554,81400.0
2010-10-13 14:40:00,54.76,54.79,54.61,54.61,109100.0,36.4554,36.4754,36.3555,36.3555,109100.0
2010-10-13 14:50:00,54.62,54.76,54.62,54.72,107100.0,36.3622,36.4554,36.3622,36.4288,107100.0
2010-10-13 15:00:00,54.71,54.73,54.56,54.6,153000.0,36.4221,36.4354,36.3223,36.3489,153000.0
2010-10-13 15:10:00,54.6,54.65,54.54,54.65,178300.0,36.3489,36.3822,36.3089,36.3822,178300.0
2010-10-13 15:20:00,54.64,54.68,54.45,54.45,159400.0,36.3755,36.4022,36.249,36.249,159400.0
2010-10-13 15:30:00,54.45,54.53,54.43,54.49,235100.0,36.249,36.3023,36.2357,36.2757,235100.0
2010-10-13 15:40:00,54.49,54.57,54.46,54.47,200600.0,36.2757,36.3289,36.2557,36.2623,200600.0
2010-10-13 15:50:00,54.47,54.51,54.35,54.45,469300.0,36.2623,36.289,36.1825,36.249,469300.0
2010-10-14 09:30:00,54.46,54.62,54.33,54.36,129600.0,36.2557,36.3622,36.1691,36.1891,129600.0
2010-10-14 09:40:00,54.35,54.35,54.1,54.1,217600.0,36.1825,36.1825,36.016,36.016,217600.0
2010-10-14 09:50:00,54.11,54.13,54.01,54.01,157400.0,36.0227,36.036,35.9561,35.9561,157400.0
2010-10-14 10:00:00,54.04,54.27,54.03,54.15,106300.0,35.9761,36.1292,35.9694,36.0493,106300.0
2010-10-14 10:10:00,54.14,54.17,54.02,54.17,126800.0,36.0427,36.0626,35.9628,36.0626,126800.0
2010-10-14 10:20:00,54.15,54.21,54.03,54.09,92900.0,36.0493,36.0893,35.9694,36.0094,92900.0
2010-10-14 10:30:00,54.08,54.2,54.0,54.19,130600.0,36.0027,36.0826,35.9495,36.0759,130600.0
2010-10-14 10:40:00,54.19,54.3,54.16,54.23,99600.0,36.0759,36.1492,36.056,36.1026,99600.0
2010-10-14 10:50:00,54.23,54.3,54.14,54.15,87400.0,36.1026,36.1492,36.0427,36.0493,87400.0
2010-10-14 11:00:00,54.14,54.14,53.99,54.02,106800.0,36.0427,36.0427,35.9428,35.9628,106800.0
2010-10-14 11:10:00,54.01,54.03,53.9,53.91,79700.0,35.9561,35.9694,35.8829,35.8895,79700.0
2010-10-14 11:20:00,53.91,53.92,53.84,53.9,177300.0,35.8895,35.8962,35.8429,35.8829,177300.0
2010-10-14 11:30:00,53.9,53.94,53.81,53.88,124100.0,35.8829,35.9095,35.823,35.8696,124100.0
2010-10-14 11:40:00,53.86,53.88,53.61,53.61,229800.0,35.8563,35.8696,35.6898,35.6898,229800.0
2010-10-14 11:50:00,53.6,53.66,53.54,53.58,149200.0,35.6832,35.7231,35.6432,35.6698,149200.0
2010-10-14 12:00:00,53.59,53.75,53.59,53.72,111400.0,35.6765,35.783,35.6765,35.763,111400.0
2010-10-14 12:10:00,53.72,53.73,53.54,53.55,89500.0,35.763,35.7697,35.6432,35.6499,89500.0
2010-10-14 12:20:00,53.54,53.62,53.52,53.56,93300.0,35.6432,35.6965,35.6299,35.6565,93300.0
2010-10-14 12:30:00,53.56,53.69,53.56,53.69,171100.0,35.6565,35.7431,35.6565,35.7431,171100.0
2010-10-14 12:40:00,53.69,53.73,53.65,53.72,68300.0,35.7431,35.7697,35.7164,35.763,68300.0
2010-10-14 12:50:00,53.73,53.84,53.7,53.83,131100.0,35.7697,35.8429,35.7497,35.8363,131100.0
2010-10-14 13:00:00,53.83,53.83,53.67,53.73,157300.0,35.8363,35.8363,35.7298,35.7697,157300.0
2010-10-14 13:10:00,53.73,53.77,53.7,53.74,96800.0,35.7697,35.7963,35.7497,35.7764,96800.0
2010-10-14 13:20:00,53.74,53.74,53.6,53.6,80900.0,35.7764,35.7764,35.6832,35.6832,80900.0
2010-10-14 13:30:00,53.61,53.72,53.6,53.72,111500.0,35.6898,35.763,35.6832,35.763,111500.0
2010-10-14 13:40:00,53.72,53.75,53.7,53.74,102300.0,35.763,35.783,35.7497,35.7764,102300.0
2010-10-14 13:50:00,53.74,53.74,53.67,53.7,54800.0,35.7764,35.7764,35.7298,35.7497,54800.0
2010-10-14 14:00:00,53.7,53.71,53.6,53.63,64800.0,35.7497,35.7564,35.6832,35.7031,64800.0
2010-10-14 14:10:00,53.63,53.67,53.55,53.66,78300.0,35.7031,35.7298,35.6499,35.7231,78300.0
2010-10-14 14:20:00,53.65,53.73,53.6,53.64,95300.0,35.7164,35.7697,35.6832,35.7098,95300.0
2010-10-14 14:30:00,53.65,53.68,53.57,53.57,109000.0,35.7164,35.7364,35.6632,35.6632,109000.0
2010-10-14 14:40:00,53.56,53.65,53.56,53.65,235300.0,35.6565,35.7164,35.6565,35.7164,235300.0
2010-10-14 14:50:00,53.65,53.73,53.62,53.64,98200.0,35.7164,35.7697,35.6965,35.7098,98200.0
2010-10-14 15:00:00,53.63,53.7,53.59,53.69,167800.0,35.7031,35.7497,35.6765,35.7431,167800.0
2010-10-14 15:10:00,53.69,53.86,53.69,53.83,199200.0,35.7431,35.8563,35.7431,35.8363,199200.0
2010-10-14 15:20:00,53.83,53.92,53.82,53.85,180700.0,35.8363,35.8962,35.8296,35.8496,180700.0
2010-10-14 15:30:00,53.85,53.93,53.8,53.89,203600.0,35.8496,35.9029,35.8163,35.8762,203600.0
2010-10-14 15:40:00,53.89,53.98,53.7,53.98,228100.0,35.8762,35.9361,35.7497,35.9361,228100.0
2010-10-14 15:50:00,53.98,54.08,53.95,54.03,323500.0,35.9361,36.0027,35.9162,35.9694,323500.0
2010-10-15 09:30:00,54.4,54.59,54.08,54.42,513100.0,36.2157,36.3422,36.0027,36.2291,513100.0
2010-10-15 09:40:00,54.42,54.48,54.28,54.33,135100.0,36.2291,36.269,36.1359,36.1691,135100.0
2010-10-15 09:50:00,54.32,54.39,54.16,54.24,154300.0,36.1625,36.2091,36.056,36.1092,154300.0
2010-10-15 10:00:00,54.24,54.36,53.97,54.15,146100.0,36.1092,36.1891,35.9295,36.0493,146100.0
2010-10-15 10:10:00,54.16,54.2,54.06,54.12,184900.0,36.056,36.0826,35.9894,36.0293,184900.0
2010-10-15 10:20:00,54.12,54.15,54.0,54.13,139200.0,36.0293,36.0493,35.9495,36.036,139200.0
2010-10-15 10:30:00,54.14,54.19,54.04,54.11,73800.0,36.0427,36.0759,35.9761,36.0227,73800.0
2010-10-15 10:40:00,54.12,54.12,54.0,54.12,46800.0,36.0293,36.0293,35.9495,36.0293,46800.0
2010-10-15 10:50:00,54.11,54.29,54.09,54.14,95900.0,36.0227,36.1425,36.0094,36.0427,95900.0
2010-10-15 11:00:00,54.15,54.32,54.15,54.31,56900.0,36.0493,36.1625,36.0493,36.1558,56900.0
2010-10-15 11:10:00,54.31,54.36,54.27,54.33,89500.0,36.1558,36.1891,36.1292,36.1691,89500.0
2010-10-15 11:20:00,54.32,54.32,54.16,54.26,97400.0,36.1625,36.1625,36.056,36.1225,97400.0
2010-10-15 11:30:00,54.26,54.4,54.23,54.33,53000.0,36.1225,36.2157,36.1026,36.1691,53000.0
2010-10-15 11:40:00,54.32,54.39,54.22,54.22,69900.0,36.1625,36.2091,36.0959,36.0959,69900.0
2010-10-15 11:50:00,54.22,54.31,54.18,54.27,68200.0,36.0959,36.1558,36.0693,36.1292,68200.0
2010-10-15 12:00:00,54.27,54.29,54.16,54.2,74300.0,36.1292,36.1425,36.056,36.0826,74300.0
2010-10-15 12:10:00,54.2,54.33,54.18,54.31,60800.0,36.0826,36.1691,36.0693,36.1558,60800.0
2010-10-15 12:20:00,54.31,54.39,54.3,54.32,85000.0,36.1558,36.2091,36.1492,36.1625,85000.0
2010-10-15 12:30:00,54.33,54.4,54.3,54.35,62500.0,36.1691,36.2157,36.1492,36.1825,62500.0
2010-10-15 12:40:00,54.37,54.37,54.31,54.32,41300.0,36.1958,36.1958,36.1558,36.1625,41300.0
2010-10-15 12:50:00,54.31,54.34,54.16,54.19,65600.0,36.1558,36.1758,36.056,36.0759,65600.0
2010-10-15 13:00:00,54.19,54.25,54.15,54.23,59000.0,36.0759,36.1159,36.0493,36.1026,59000.0
2010-10-15 13:10:00,54.23,54.24,54.15,54.15,28000.0,36.1026,36.1092,36.0493,36.0493,28000.0
2010-10-15 13:20:00,54.15,54.25,54.14,54.23,43300.0,36.0493,36.1159,36.0427,36.1026,43300.0
2010-10-15 13:30:00,54.24,54.27,54.15,54.19,58300.0,36.1092,36.1292,36.0493,36.0759,58300.0
2010-10-15 13:40:00,54.18,54.19,54.07,54.14,81600.0,36.0693,36.0759,35.9961,36.0427,81600.0
2010-10-15 13:50:00,54.14,54.21,54.09,54.14,55400.0,36.0427,36.0893,36.0094,36.0427,55400.0
2010-10-15 14:00:00,54.14,54.15,54.05,54.15,64100.0,36.0427,36.0493,35.9827,36.0493,64100.0
2010-10-15 14:10:00,54.15,54.26,54.09,54.21,62500.0,36.0493,36.1225,36.0094,36.0893,62500.0
2010-10-15 14:20:00,54.21,54.34,54.14,54.33,54300.0,36.0893,36.1758,36.0427,36.1691,54300.0
2010-10-15 14:30:00,54.34,54.4,54.3,54.34,58000.0,36.1758,36.2157,36.1492,36.1758,58000.0
2010-10-15 14:40:00,54.34,54.35,54.22,54.22,58700.0,36.1758,36.1825,36.0959,36.0959,58700.0
2010-10-15 14:50:00,54.22,54.28,54.18,54.23,108700.0,36.0959,36.1359,36.0693,36.1026,108700.0
2010-10-15 15:00:00,54.23,54.26,54.15,54.17,95800.0,36.1026,36.1225,36.0493,36.0626,95800.0
2010-10-15 15:10:00,54.17,54.25,54.15,54.21,127200.0,36.0626,36.1159,36.0493,36.0893,127200.0
2010-10-15 15:20:00,54.2,54.26,54.18,54.19,74200.0,36.0826,36.1225,36.0693,36.0759,74200.0
2010-10-15 15:30:00,54.19,54.23,54.14,54.21,183200.0,36.0759,36.1026,36.0427,36.0893,183200.0
2010-10-15 15:40:00,54.21,54.32,54.2,54.31,113400.0,36.0893,36.1625,36.0826,36.1558,113400.0
2010-10-15 15:50:00,54.32,54.37,54.26,54.35,267100.0,36.1625,36.1958,36.1225,36.1825,267100.0
2010-10-18 09:30:00,54.22,54.37,54.03,54.04,117700.0,36.0959,36.1958,35.9694,35.9761,117700.0
2010-10-18 09:40:00,54.03,54.12,54.0,54.06,83800.0,35.9694,36.0293,35.9495,35.9894,83800.0
2010-10-18 09:50:00,54.06,54.1,53.99,54.03,100600.0,35.9894,36.016,35.9428,35.9694,100600.0
2010-10-18 10:00:00,54.03,54.1,54.03,54.03,153000.0,35.9694,36.016,35.9694,35.9694,153000.0
2010-10-18 10:10:00,54.02,54.1,54.0,54.02,149700.0,35.9628,36.016,35.9495,35.9628,149700.0
2010-10-18 10:20:00,54.03,54.06,53.9,54.02,176800.0,35.9694,35.9894,35.8829,35.9628,176800.0
2010-10-18 10:30:00,54.02,54.02,53.96,53.99,59400.0,35.9628,35.9628,35.9228,35.9428,59400.0
2010-10-18 10:40:00,54.0,54.01,53.95,53.99,86600.0,35.9495,35.9561,35.9162,35.9428,86600.0
2010-10-18 10:50:00,53.99,54.05,53.98,54.04,87100.0,35.9428,35.9827,35.9361,35.9761,87100.0
2010-10-18 11:00:00,54.05,54.05,53.81,53.83,287400.0,35.9827,35.9827,35.823,35.8363,287400.0
2010-10-18 11:10:00,53.83,53.85,53.75,53.77,149700.0,35.8363,35.8496,35.783,35.7963,149700.0
2010-10-18 11:20:00,53.78,53.9,53.77,53.9,154900.0,35.803,35.8829,35.7963,35.8829,154900.0
2010-10-18 11:30:00,53.89,53.97,53.88,53.9,102900.0,35.8762,35.9295,35.8696,35.8829,102900.0
2010-10-18 11:40:00,53.91,53.99,53.79,53.99,62900.0,35.8895,35.9428,35.8096,35.9428,62900.0
2010-10-18 11:50:00,53.99,54.0,53.9,53.96,40100.0,35.9428,35.9495,35.8829,35.9228,40100.0
2010-10-18 12:00:00,53.96,54.02,53.92,53.94,89300.0,35.9228,35.9628,35.8962,35.9095,89300.0
2010-10-18 12:10:00,53.93,53.96,53.92,53.93,62600.0,35.9029,35.9228,35.8962,35.9029,62600.0
2010-10-18 12:20:00,53.93,53.97,53.9,53.97,39600.0,35.9029,35.9295,35.8829,35.9295,39600.0
2010-10-18 12:30:00,53.96,53.97,53.91,53.96,29100.0,35.9228,35.9295,35.8895,35.9228,29100.0
2010-10-18 12:40:00,53.98,54.02,53.96,54.0,19700.0,35.9361,35.9628,35.9228,35.9495,19700.0
2010-10-18 12:50:00,54.0,54.03,53.91,53.94,63900.0,35.9495,35.9694,35.8895,35.9095,63900.0
2010-10-18 13:00:00,53.94,53.96,53.86,53.92,65600.0,35.9095,35.9228,35.8563,35.8962,65600.0
2010-10-18 13:10:00,53.92,53.94,53.89,53.92,72900.0,35.8962,35.9095,35.8762,35.8962,72900.0
2010-10-18 13:20:00,53.93,53.93,53.85,53.88,61700.0,35.9029,35.9029,35.8496,35.8696,61700.0
2010-10-18 13:30:00,53.88,53.97,53.88,53.97,71500.0,35.8696,35.9295,35.8696,35.9295,71500.0
2010-10-18 13:40:00,53.97,54.06,53.95,54.06,35600.0,35.9295,35.9894,35.9162,35.9894,35600.0
2010-10-18 13:50:00,54.06,54.07,54.02,54.03,54700.0,35.9894,35.9961,35.9628,35.9694,54700.0
2010-10-18 14:00:00,54.03,54.05,53.96,53.97,71900.0,35.9694,35.9827,35.9228,35.9295,71900.0
2010-10-18 14:10:00,53.96,54.01,53.93,53.97,89400.0,35.9228,35.9561,35.9029,35.9295,89400.0
2010-10-18 14:20:00,53.98,54.02,53.97,54.0,51600.0,35.9361,35.9628,35.9295,35.9495,51600.0
2010-10-18 14:30:00,54.01,54.06,54.0,54.01,84600.0,35.9561,35.9894,35.9495,35.9561,84600.0
2010-10-18 14:40:00,54.01,54.05,53.98,54.02,71100.0,35.9561,35.9827,35.9361,35.9628,71100.0
2010-10-18 14:50:00,54.02,54.1,54.0,54.1,41500.0,35.9628,36.016,35.9495,36.016,41500.0
2010-10-18 15:00:00,54.1,54.13,54.09,54.1,116500.0,36.016,36.036,36.0094,36.016,116500.0
2010-10-18 15:10:00,54.1,54.11,54.06,54.06,72700.0,36.016,36.0227,35.9894,35.9894,72700.0
2010-10-18 15:20:00,54.05,54.11,54.01,54.1,114700.0,35.9827,36.0227,35.9561,36.016,114700.0
2010-10-18 15:30:00,54.1,54.11,54.06,54.08,129700.0,36.016,36.0227,35.9894,36.0027,129700.0
2010-10-18 15:40:00,54.09,54.14,54.05,54.06,139300.0,36.0094,36.0427,35.9827,35.9894,139300.0
2010-10-18 15:50:00,54.06,54.07,53.98,54.0,326800.0,35.9894,35.9961,35.9361,35.9495,326800.0
2010-10-19 09:30:00,53.54,54.03,53.37,53.83,212200.0,35.6432,35.9694,35.53,35.8363,212200.0
2010-10-19 09:40:00,53.83,53.97,53.69,53.75,136800.0,35.8363,35.9295,35.7431,35.783,136800.0
2010-10-19 09:50:00,53.74,53.74,53.56,53.65,106500.0,35.7764,35.7764,35.6565,35.7164,106500.0
2010-10-19 10:00:00,53.64,53.8,53.57,53.72,142400.0,35.7098,35.8163,35.6632,35.763,142400.0
2010-10-19 10:10:00,53.73,53.93,53.7,53.85,153300.0,35.7697,35.9029,35.7497,35.8496,153300.0
2010-10-19 10:20:00,53.85,53.93,53.69,53.79,109500.0,35.8496,35.9029,35.7431,35.8096,109500.0
2010-10-19 10:30:00,53.79,53.89,53.73,53.78,273900.0,35.8096,35.8762,35.7697,35.803,273900.0
2010-10-19 10:40:00,53.78,53.81,53.65,53.73,116700.0,35.803,35.823,35.7164,35.7697,116700.0
2010-10-19 10:50:00,53.74,53.87,53.73,53.8,150800.0,35.7764,35.8629,35.7697,35.8163,150800.0
2010-10-19 11:00:00,53.81,53.88,53.76,53.77,120200.0,35.823,35.8696,35.7897,35.7963,120200.0
2010-10-19 11:10:00,53.77,53.83,53.68,53.78,112500.0,35.7963,35.8363,35.7364,35.803,112500.0
2010-10-19 11:20:00,53.79,53.83,53.68,53.74,89900.0,35.8096,35.8363,35.7364,35.7764,89900.0
2010-10-19 11:30:00,53.74,53.89,53.74,53.8,84500.0,35.7764,35.8762,35.7764,35.8163,84500.0
2010-10-19 11:40:00,53.81,53.97,53.79,53.91,86200.0,35.823,35.9295,35.8096,35.8895,86200.0
2010-10-19 11:50:00,53.92,53.98,53.89,53.92,94700.0,35.8962,35.9361,35.8762,35.8962,94700.0
2010-10-19 12:00:00,53.93,54.01,53.89,53.98,93600.0,35.9029,35.9561,35.8762,35.9361,93600.0
2010-10-19 12:10:00,53.98,54.03,53.93,53.93,57500.0,35.9361,35.9694,35.9029,35.9029,57500.0
2010-10-19 12:20:00,53.94,53.94,53.84,53.88,49200.0,35.9095,35.9095,35.8429,35.8696,49200.0
2010-10-19 12:30:00,53.87,53.87,53.68,53.69,73600.0,35.8629,35.8629,35.7364,35.7431,73600.0
2010-10-19 12:40:00,53.68,53.77,53.64,53.72,73400.0,35.7364,35.7963,35.7098,35.763,73400.0
2010-10-19 12:50:00,53.73,53.83,53.68,53.83,43300.0,35.7697,35.8363,35.7364,35.8363,43300.0
2010-10-19 13:00:00,53.83,53.88,53.78,53.81,83200.0,35.8363,35.8696,35.803,35.823,83200.0
2010-10-19 13:10:00,53.82,53.85,53.73,53.84,77100.0,35.8296,35.8496,35.7697,35.8429,77100.0
2010-10-19 13:20:00,53.85,53.87,53.73,53.74,62000.0,35.8496,35.8629,35.7697,35.7764,62000.0
2010-10-19 13:30:00,53.74,53.74,53.62,53.7,91500.0,35.7764,35.7764,35.6965,35.7497,91500.0
2010-10-19 13:40:00,53.69,53.7,53.61,53.67,87300.0,35.7431,35.7497,35.6898,35.7298,87300.0
2010-10-19 13:50:00,53.67,53.68,53.49,53.52,153800.0,35.7298,35.7364,35.6099,35.6299,153800.0
2010-10-19 14:00:00,53.52,53.53,53.22,53.38,300300.0,35.6299,35.6366,35.4302,35.5367,300300.0
2010-10-19 14:10:00,53.37,53.52,53.34,53.43,246800.0,35.53,35.6299,35.5101,35.57,246800.0
2010-10-19 14:20:00,53.43,53.51,53.36,53.45,163100.0,35.57,35.6232,35.5234,35.5833,163100.0
2010-10-19 14:30:00,53.44,53.62,53.4,53.48,139100.0,35.5766,35.6965,35.55,35.6033,139100.0
2010-10-19 14:40:00,53.48,53.65,53.44,53.63,133000.0,35.6033,35.7164,35.5766,35.7031,133000.0
2010-10-19 14:50:00,53.63,53.71,53.61,53.62,137200.0,35.7031,35.7564,35.6898,35.6965,137200.0
2010-10-19 15:00:00,53.63,53.66,53.4,53.4,184800.0,35.7031,35.7231,35.55,35.55,184800.0
2010-10-19 15:10:00,53.39,53.48,53.33,53.42,179900.0,35.5434,35.6033,35.5034,35.5633,179900.0
2010-10-19 15:20:00,53.42,53.47,53.25,53.27,218700.0,35.5633,35.5966,35.4502,35.4635,218700.0
2010-10-19 15:30:00,53.28,53.42,53.25,53.42,216300.0,35.4701,35.5633,35.4502,35.5633,216300.0
2010-10-19 15:40:00,53.41,53.56,53.41,53.52,327500.0,35.5567,35.6565,35.5567,35.6299,327500.0
2010-10-19 15:50:00,53.51,53.55,53.43,53.51,365100.0,35.6232,35.6499,35.57,35.6232,365100.0
2010-10-20 09:30:00,53.67,53.67,53.35,53.42,238600.0,35.7298,35.7298,35.5167,35.5633,238600.0
2010-10-20 09:40:00,53.42,53.69,53.36,53.64,314900.0,35.5633,35.7431,35.5234,35.7098,314900.0
2010-10-20 09:50:00,53.64,53.78,53.63,53.69,148600.0,35.7098,35.803,35.7031,35.7431,148600.0
2010-10-20 10:00:00,53.7,53.87,53.65,53.8,178800.0,35.7497,35.8629,35.7164,35.8163,178800.0
2010-10-20 10:10:00,53.8,53.8,53.66,53.71,110600.0,35.8163,35.8163,35.7231,35.7564,110600.0
2010-10-20 10:20:00,53.71,53.77,53.6,53.73,63900.0,35.7564,35.7963,35.6832,35.7697,63900.0
2010-10-20 10:30:00,53.73,53.89,53.72,53.79,74400.0,35.7697,35.8762,35.763,35.8096,74400.0
2010-10-20 10:40:00,53.8,53.94,53.79,53.91,106100.0,35.8163,35.9095,35.8096,35.8895,106100.0
2010-10-20 10:50:00,53.91,54.02,53.9,53.92,125000.0,35.8895,35.9628,35.8829,35.8962,125000.0
2010-10-20 11:00:00,53.93,54.01,53.88,53.99,84800.0,35.9029,35.9561,35.8696,35.9428,84800.0
2010-10-20 11:10:00,54.0,54.05,53.95,53.99,117100.0,35.9495,35.9827,35.9162,35.9428,117100.0
2010-10-20 11:20:00,54.0,54.04,53.97,54.02,61600.0,35.9495,35.9761,35.9295,35.9628,61600.0
2010-10-20 11:30:00,54.02,54.07,54.0,54.01,64200.0,35.9628,35.9961,35.9495,35.9561,64200.0
2010-10-20 11:40:00,54.02,54.05,53.97,54.0,47400.0,35.9628,35.9827,35.9295,35.9495,47400.0
2010-10-20 11:50:00,54.0,54.02,53.9,53.91,84700.0,35.9495,35.9628,35.8829,35.8895,84700.0
2010-10-20 12:00:00,53.92,54.11,53.91,54.1,173400.0,35.8962,36.0227,35.8895,36.016,173400.0
2010-10-20 12:10:00,54.1,54.18,54.08,54.16,105200.0,36.016,36.0693,36.0027,36.056,105200.0
2010-10-20 12:20:00,54.15,54.18,54.09,54.11,41800.0,36.0493,36.0693,36.0094,36.0227,41800.0
2010-10-20 12:30:00,54.1,54.1,53.93,53.94,86800.0,36.016,36.016,35.9029,35.9095,86800.0
2010-10-20 12:40:00,53.93,54.02,53.9,53.99,63400.0,35.9029,35.9628,35.8829,35.9428,63400.0
2010-10-20 12:50:00,53.99,54.07,53.97,54.01,59300.0,35.9428,35.9961,35.9295,35.9561,59300.0
2010-10-20 13:00:00,54.01,54.11,54.01,54.1,52700.0,35.9561,36.0227,35.9561,36.016,52700.0
2010-10-20 13:10:00,54.1,54.14,54.04,54.12,67100.0,36.016,36.0427,35.9761,36.0293,67100.0
2010-10-20 13:20:00,54.13,54.18,54.13,54.13,46000.0,36.036,36.0693,36.036,36.036,46000.0
2010-10-20 13:30:00,54.12,54.15,54.07,54.11,45000.0,36.0293,36.0493,35.9961,36.0227,45000.0
2010-10-20 13:40:00,54.11,54.12,54.01,54.01,36800.0,36.0227,36.0293,35.9561,35.9561,36800.0
2010-10-20 13:50:00,54.0,54.1,54.0,54.03,27000.0,35.9495,36.016,35.9495,35.9694,27000.0
2010-10-20 14:00:00,54.03,54.11,53.98,54.02,84600.0,35.9694,36.0227,35.9361,35.9628,84600.0
2010-10-20 14:10:00,54.02,54.19,54.01,54.18,112100.0,35.9628,36.0759,35.9561,36.0693,112100.0
2010-10-20 14:20:00,54.18,54.21,54.08,54.13,69200.0,36.0693,36.0893,36.0027,36.036,69200.0
2010-10-20 14:30:00,54.14,54.24,54.14,54.2,90100.0,36.0427,36.1092,36.0427,36.0826,90100.0
2010-10-20 14:40:00,54.21,54.21,54.09,54.11,44300.0,36.0893,36.0893,36.0094,36.0227,44300.0
2010-10-20 14:50:00,54.11,54.2,54.07,54.2,93100.0,36.0227,36.0826,35.9961,36.0826,93100.0
2010-10-20 15:00:00,54.19,54.2,54.08,54.09,164100.0,36.0759,36.0826,36.0027,36.0094,164100.0
2010-10-20 15:10:00,54.1,54.16,54.06,54.12,99200.0,36.016,36.056,35.9894,36.0293,99200.0
2010-10-20 15:20:00,54.12,54.23,54.11,54.21,121900.0,36.0293,36.1026,36.0227,36.0893,121900.0
2010-10-20 15:30:00,54.21,54.22,53.99,54.03,318200.0,36.0893,36.0959,35.9428,35.9694,318200.0
2010-10-20 15:40:00,54.02,54.14,54.01,54.14,326400.0,35.9628,36.0427,35.9561,36.0427,326400.0
2010-10-20 15:50:00,54.13,54.2,54.01,54.17,707400.0,36.036,36.0826,35.9561,36.0626,707400.0
2010-10-21 09:30:00,54.33,54.49,54.23,54.47,121300.0,36.1691,36.2757,36.1026,36.2623,121300.0
2010-10-21 09:40:00,54.47,54.49,54.3,54.45,105500.0,36.2623,36.2757,36.1492,36.249,105500.0
2010-10-21 09:50:00,54.43,54.57,54.4,54.51,79600.0,36.2357,36.3289,36.2157,36.289,79600.0
2010-10-21 10:00:00,54.5,54.8,54.41,54.78,164400.0,36.2823,36.482,36.2224,36.4687,164400.0
2010-10-21 10:10:00,54.76,54.89,54.74,54.79,195900.0,36.4554,36.542,36.4421,36.4754,195900.0
2010-10-21 10:20:00,54.79,54.88,54.77,54.78,96200.0,36.4754,36.5353,36.4621,36.4687,96200.0
2010-10-21 10:30:00,54.79,54.81,54.7,54.72,168900.0,36.4754,36.4887,36.4155,36.4288,168900.0
2010-10-21 10:40:00,54.72,54.78,54.66,54.74,64900.0,36.4288,36.4687,36.3888,36.4421,64900.0
2010-10-21 10:50:00,54.75,54.88,54.74,54.88,128300.0,36.4488,36.5353,36.4421,36.5353,128300.0
2010-10-21 11:00:00,54.87,54.94,54.8,54.94,122000.0,36.5286,36.5752,36.482,36.5752,122000.0
2010-10-21 11:10:00,54.94,54.95,54.77,54.81,85400.0,36.5752,36.5819,36.4621,36.4887,85400.0
2010-10-21 11:20:00,54.83,54.88,54.63,54.69,117300.0,36.502,36.5353,36.3689,36.4088,117300.0
2010-10-21 11:30:00,54.68,54.71,54.46,54.49,68700.0,36.4022,36.4221,36.2557,36.2757,68700.0
2010-10-21 11:40:00,54.49,54.49,54.36,54.41,149400.0,36.2757,36.2757,36.1891,36.2224,149400.0
2010-10-21 11:50:00,54.43,54.51,54.33,54.49,83000.0,36.2357,36.289,36.1691,36.2757,83000.0
2010-10-21 12:00:00,54.49,54.57,54.46,54.57,64200.0,36.2757,36.3289,36.2557,36.3289,64200.0
2010-10-21 12:10:00,54.58,54.65,54.55,54.61,81500.0,36.3356,36.3822,36.3156,36.3555,81500.0
2010-10-21 12:20:00,54.61,54.65,54.58,54.62,79100.0,36.3555,36.3822,36.3356,36.3622,79100.0
2010-10-21 12:30:00,54.61,54.62,54.34,54.37,93800.0,36.3555,36.3622,36.1758,36.1958,93800.0
2010-10-21 12:40:00,54.37,54.43,54.28,54.3,94000.0,36.1958,36.2357,36.1359,36.1492,94000.0
2010-10-21 12:50:00,54.3,54.3,54.19,54.2,96000.0,36.1492,36.1492,36.0759,36.0826,96000.0
2010-10-21 13:00:00,54.21,54.24,54.1,54.12,191500.0,36.0893,36.1092,36.016,36.0293,191500.0
2010-10-21 13:10:00,54.13,54.2,54.13,54.15,85300.0,36.036,36.0826,36.036,36.0493,85300.0
2010-10-21 13:20:00,54.16,54.21,54.16,54.2,74600.0,36.056,36.0893,36.056,36.0826,74600.0
2010-10-21 13:30:00,54.2,54.2,54.15,54.2,170600.0,36.0826,36.0826,36.0493,36.0826,170600.0
2010-10-21 13:40:00,54.19,54.23,54.03,54.08,184400.0,36.0759,36.1026,35.9694,36.0027,184400.0
2010-10-21 13:50:00,54.08,54.1,53.94,54.03,269300.0,36.0027,36.016,35.9095,35.9694,269300.0
2010-10-21 14:00:00,54.03,54.17,53.97,54.16,180800.0,35.9694,36.0626,35.9295,36.056,180800.0
2010-10-21 14:10:00,54.16,54.18,54.06,54.15,155900.0,36.056,36.0693,35.9894,36.0493,155900.0
2010-10-21 14:20:00,54.15,54.16,54.03,54.08,75400.0,36.0493,36.056,35.9694,36.0027,75400.0
2010-10-21 14:30:00,54.07,54.16,53.98,53.98,113800.0,35.9961,36.056,35.9361,35.9361,113800.0
2010-10-21 14:40:00,53.98,54.08,53.98,54.03,86200.0,35.9361,36.0027,35.9361,35.9694,86200.0
2010-10-21 14:50:00,54.03,54.07,53.99,54.03,190700.0,35.9694,35.9961,35.9428,35.9694,190700.0
2010-10-21 15:00:00,54.03,54.1,54.01,54.01,70900.0,35.9694,36.016,35.9561,35.9561,70900.0
2010-10-21 15:10:00,54.01,54.19,54.0,54.17,150300.0,35.9561,36.0759,35.9495,36.0626,150300.0
2010-10-21 15:20:00,54.16,54.26,54.13,54.15,131900.0,36.056,36.1225,36.036,36.0493,131900.0
2010-10-21 15:30:00,54.15,54.2,54.12,54.12,151600.0,36.0493,36.0826,36.0293,36.0293,151600.0
2010-10-21 15:40:00,54.13,54.17,54.05,54.14,154900.0,36.036,36.0626,35.9827,36.0427,154900.0
2010-10-21 15:50:00,54.14,54.19,54.08,54.19,251000.0,36.0427,36.0759,36.0027,36.0759,251000.0
2010-10-22 09:30:00,54.22,54.42,53.99,54.25,112300.0,36.0959,36.2291,35.9428,36.1159,112300.0
2010-10-22 09:40:00,54.25,54.39,54.02,54.07,172600.0,36.1159,36.2091,35.9628,35.9961,172600.0
2010-10-22 09:50:00,54.07,54.11,53.98,54.01,172500.0,35.9961,36.0227,35.9361,35.9561,172500.0
2010-10-22 10:00:00,54.01,54.14,54.0,54.05,75500.0,35.9561,36.0427,35.9495,35.9827,75500.0
2010-10-22 10:10:00,54.05,54.05,54.0,54.0,149000.0,35.9827,35.9827,35.9495,35.9495,149000.0
2010-10-22 10:20:00,54.01,54.1,53.98,54.07,105100.0,35.9561,36.016,35.9361,35.9961,105100.0
2010-10-22 10:30:00,54.08,54.15,54.05,54.06,84300.0,36.0027,36.0493,35.9827,35.9894,84300.0
2010-10-22 10:40:00,54.07,54.12,54.03,54.07,115300.0,35.9961,36.0293,35.9694,35.9961,115300.0
2010-10-22 10:50:00,54.07,54.08,53.99,53.99,79800.0,35.9961,36.0027,35.9428,35.9428,79800.0
2010-10-22 11:00:00,54.0,54.0,53.89,53.92,75800.0,35.9495,35.9495,35.8762,35.8962,75800.0
2010-10-22 11:10:00,53.93,53.97,53.8,53.85,93400.0,35.9029,35.9295,35.8163,35.8496,93400.0
2010-10-22 11:20:00,53.86,53.93,53.8,53.85,118400.0,35.8563,35.9029,35.8163,35.8496,118400.0
2010-10-22 11:30:00,53.86,53.95,53.86,53.91,92400.0,35.8563,35.9162,35.8563,35.8895,92400.0
2010-10-22 11:40:00,53.92,53.93,53.75,53.75,138200.0,35.8962,35.9029,35.783,35.783,138200.0
2010-10-22 11:50:00,53.75,53.81,53.67,53.68,228500.0,35.783,35.823,35.7298,35.7364,228500.0
2010-10-22 12:00:00,53.68,53.74,53.66,53.7,153200.0,35.7364,35.7764,35.7231,35.7497,153200.0
2010-10-22 12:10:00,53.7,53.73,53.67,53.7,77400.0,35.7497,35.7697,35.7298,35.7497,77400.0
2010-10-22 12:20:00,53.69,53.78,53.69,53.78,53700.0,35.7431,35.803,35.7431,35.803,53700.0
2010-10-22 12:30:00,53.78,53.79,53.65,53.65,73300.0,35.803,35.8096,35.7164,35.7164,73300.0
2010-10-22 12:40:00,53.66,53.74,53.65,53.73,116200.0,35.7231,35.7764,35.7164,35.7697,116200.0
2010-10-22 12:50:00,53.74,53.75,53.7,53.73,41600.0,35.7764,35.783,35.7497,35.7697,41600.0
2010-10-22 13:00:00,53.74,53.75,53.7,53.73,88200.0,35.7764,35.783,35.7497,35.7697,88200.0
2010-10-22 13:10:00,53.74,53.74,53.7,53.7,78300.0,35.7764,35.7764,35.7497,35.7497,78300.0
2010-10-22 13:20:00,53.71,53.72,53.58,53.58,117400.0,35.7564,35.763,35.6698,35.6698,117400.0
2010-10-22 13:30:00,53.59,53.59,53.48,53.49,169500.0,35.6765,35.6765,35.6033,35.6099,169500.0
2010-10-22 13:40:00,53.49,53.53,53.47,53.51,154600.0,35.6099,35.6366,35.5966,35.6232,154600.0
2010-10-22 13:50:00,53.51,53.57,53.49,53.5,153700.0,35.6232,35.6632,35.6099,35.6166,153700.0
2010-10-22 14:00:00,53.5,53.58,53.45,53.58,94400.0,35.6166,35.6698,35.5833,35.6698,94400.0
2010-10-22 14:10:00,53.58,53.71,53.57,53.71,68700.0,35.6698,35.7564,35.6632,35.7564,68700.0
2010-10-22 14:20:00,53.7,53.72,53.66,53.7,55400.0,35.7497,35.763,35.7231,35.7497,55400.0
2010-10-22 14:30:00,53.7,53.7,53.62,53.62,109900.0,35.7497,35.7497,35.6965,35.6965,109900.0
2010-10-22 14:40:00,53.63,53.7,53.62,53.65,74800.0,35.7031,35.7497,35.6965,35.7164,74800.0
2010-10-22 14:50:00,53.65,53.69,53.61,53.64,94000.0,35.7164,35.7431,35.6898,35.7098,94000.0
2010-10-22 15:00:00,53.64,53.71,53.6,53.67,120800.0,35.7098,35.7564,35.6832,35.7298,120800.0
2010-10-22 15:10:00,53.66,53.71,53.65,53.69,83900.0,35.7231,35.7564,35.7164,35.7431,83900.0
2010-10-22 15:20:00,53.69,53.77,53.69,53.74,142300.0,35.7431,35.7963,35.7431,35.7764,142300.0
2010-10-22 15:30:00,53.75,53.8,53.73,53.73,129400.0,35.783,35.8163,35.7697,35.7697,129400.0
2010-10-22 15:40:00,53.74,53.8,53.73,53.74,124700.0,35.7764,35.8163,35.7697,35.7764,124700.0
2010-10-22 15:50:00,53.73,53.87,53.73,53.87,386200.0,35.7697,35.8629,35.7697,35.8629,386200.0
2010-10-25 09:30:00,54.08,54.14,53.85,54.06,158700.0,36.0027,36.0427,35.8496,35.9894,158700.0
2010-10-25 09:40:00,54.05,54.25,54.03,54.1,109300.0,35.9827,36.1159,35.9694,36.016,109300.0
2010-10-25 09:50:00,54.1,54.41,54.08,54.4,94500.0,36.016,36.2224,36.0027,36.2157,94500.0
2010-10-25 10:00:00,54.38,54.53,54.35,54.35,151400.0,36.2024,36.3023,36.1825,36.1825,151400.0
2010-10-25 10:10:00,54.34,54.48,54.34,54.44,68700.0,36.1758,36.269,36.1758,36.2424,68700.0
2010-10-25 10:20:00,54.44,54.51,54.39,54.43,35900.0,36.2424,36.289,36.2091,36.2357,35900.0
2010-10-25 10:30:00,54.43,54.48,54.18,54.27,54000.0,36.2357,36.269,36.0693,36.1292,54000.0
2010-10-25 10:40:00,54.26,54.3,54.13,54.29,83700.0,36.1225,36.1492,36.036,36.1425,83700.0
2010-10-25 10:50:00,54.3,54.33,54.22,54.25,171100.0,36.1492,36.1691,36.0959,36.1159,171100.0
2010-10-25 11:00:00,54.25,54.31,54.21,54.31,144000.0,36.1159,36.1558,36.0893,36.1558,144000.0
2010-10-25 11:10:00,54.33,54.34,54.22,54.31,45000.0,36.1691,36.1758,36.0959,36.1558,45000.0
2010-10-25 11:20:00,54.32,54.41,54.29,54.36,31200.0,36.1625,36.2224,36.1425,36.1891,31200.0
2010-10-25 11:30:00,54.36,54.41,54.36,54.38,47400.0,36.1891,36.2224,36.1891,36.2024,47400.0
2010-10-25 11:40:00,54.37,54.43,54.34,54.41,99700.0,36.1958,36.2357,36.1758,36.2224,99700.0
2010-10-25 11:50:00,54.41,54.43,54.34,54.36,63700.0,36.2224,36.2357,36.1758,36.1891,63700.0
2010-10-25 12:00:00,54.37,54.38,54.32,54.36,55500.0,36.1958,36.2024,36.1625,36.1891,55500.0
2010-10-25 12:10:00,54.38,54.38,54.3,54.31,42000.0,36.2024,36.2024,36.1492,36.1558,42000.0
2010-10-25 12:20:00,54.31,54.34,54.25,54.25,91300.0,36.1558,36.1758,36.1159,36.1159,91300.0
2010-10-25 12:30:00,54.25,54.28,54.23,54.26,53500.0,36.1159,36.1359,36.1026,36.1225,53500.0
2010-10-25 12:40:00,54.25,54.29,54.23,54.28,33200.0,36.1159,36.1425,36.1026,36.1359,33200.0
2010-10-25 12:50:00,54.29,54.3,54.23,54.27,45000.0,36.1425,36.1492,36.1026,36.1292,45000.0
2010-10-25 13:00:00,54.26,54.32,54.24,54.28,54400.0,36.1225,36.1625,36.1092,36.1359,54400.0
2010-10-25 13:10:00,54.29,54.31,54.28,54.29,45400.0,36.1425,36.1558,36.1359,36.1425,45400.0
2010-10-25 13:20:00,54.29,54.35,54.28,54.33,95900.0,36.1425,36.1825,36.1359,36.1691,95900.0
2010-10-25 13:30:00,54.32,54.35,54.28,54.3,47100.0,36.1625,36.1825,36.1359,36.1492,47100.0
2010-10-25 13:40:00,54.3,54.31,54.23,54.26,51200.0,36.1492,36.1558,36.1026,36.1225,51200.0
2010-10-25 13:50:00,54.26,54.29,54.22,54.26,65400.0,36.1225,36.1425,36.0959,36.1225,65400.0
2010-10-25 14:00:00,54.26,54.26,54.22,54.25,43700.0,36.1225,36.1225,36.0959,36.1159,43700.0
2010-10-25 14:10:00,54.25,54.27,54.15,54.15,43500.0,36.1159,36.1292,36.0493,36.0493,43500.0
2010-10-25 14:20:00,54.16,54.21,54.13,54.13,40600.0,36.056,36.0893,36.036,36.036,40600.0
2010-10-25 14:30:00,54.14,54.2,54.04,54.11,74100.0,36.0427,36.0826,35.9761,36.0227,74100.0
2010-10-25 14:40:00,54.1,54.1,54.02,54.05,158300.0,36.016,36.016,35.9628,35.9827,158300.0
2010-10-25 14:50:00,54.06,54.14,54.05,54.1,49100.0,35.9894,36.0427,35.9827,36.016,49100.0
2010-10-25 15:00:00,54.08,54.11,54.06,54.06,104600.0,36.0027,36.0227,35.9894,35.9894,104600.0
2010-10-25 15:10:00,54.07,54.08,54.02,54.04,97500.0,35.9961,36.0027,35.9628,35.9761,97500.0
2010-10-25 15:20:00,54.04,54.15,54.03,54.06,220100.0,35.9761,36.0493,35.9694,35.9894,220100.0
2010-10-25 15:30:00,54.06,54.1,53.92,53.93,199500.0,35.9894,36.016,35.8962,35.9029,199500.0
2010-10-25 15:40:00,53.94,54.01,53.8,53.82,241700.0,35.9095,35.9561,35.8163,35.8296,241700.0
2010-10-25 15:50:00,53.82,53.87,53.69,53.75,565000.0,35.8296,35.8629,35.7431,35.783,565000.0
2010-10-26 09:30:00,53.32,53.59,53.25,53.34,196400.0,35.4968,35.6765,35.4502,35.5101,196400.0
2010-10-26 09:40:00,53.34,53.51,53.28,53.45,119200.0,35.5101,35.6232,35.4701,35.5833,119200.0
2010-10-26 09:50:00,53.45,53.54,53.42,53.49,154600.0,35.5833,35.6432,35.5633,35.6099,154600.0
2010-10-26 10:00:00,53.49,53.69,53.42,53.53,155800.0,35.6099,35.7431,35.5633,35.6366,155800.0
2010-10-26 10:10:00,53.54,53.62,53.46,53.58,122600.0,35.6432,35.6965,35.59,35.6698,122600.0
2010-10-26 10:20:00,53.59,53.67,53.49,53.53,143300.0,35.6765,35.7298,35.6099,35.6366,143300.0
2010-10-26 10:30:00,53.54,53.57,53.3,53.4,144100.0,35.6432,35.6632,35.4834,35.55,144100.0
2010-10-26 10:40:00,53.4,53.43,53.31,53.42,68900.0,35.55,35.57,35.4901,35.5633,68900.0
2010-10-26 10:50:00,53.42,53.49,53.36,53.45,106800.0,35.5633,35.6099,35.5234,35.5833,106800.0
2010-10-26 11:00:00,53.45,53.52,53.29,53.31,86500.0,35.5833,35.6299,35.4768,35.4901,86500.0
2010-10-26 11:10:00,53.31,53.33,53.24,53.31,167600.0,35.4901,35.5034,35.4435,35.4901,167600.0
2010-10-26 11:20:00,53.31,53.47,53.29,53.47,75600.0,35.4901,35.5966,35.4768,35.5966,75600.0
2010-10-26 11:30:00,53.47,53.51,53.41,53.48,70600.0,35.5966,35.6232,35.5567,35.6033,70600.0
2010-10-26 11:40:00,53.47,53.51,53.43,53.49,56600.0,35.5966,35.6232,35.57,35.6099,56600.0
2010-10-26 11:50:00,53.49,53.59,53.49,53.58,48700.0,35.6099,35.6765,35.6099,35.6698,48700.0
2010-10-26 12:00:00,53.59,53.6,53.51,53.53,48900.0,35.6765,35.6832,35.6232,35.6366,48900.0
2010-10-26 12:10:00,53.54,53.72,53.52,53.69,155300.0,35.6432,35.763,35.6299,35.7431,155300.0
2010-10-26 12:20:00,53.7,53.73,53.68,53.7,26400.0,35.7497,35.7697,35.7364,35.7497,26400.0
2010-10-26 12:30:00,53.7,53.73,53.67,53.67,37200.0,35.7497,35.7697,35.7298,35.7298,37200.0
2010-10-26 12:40:00,53.67,53.68,53.62,53.66,42700.0,35.7298,35.7364,35.6965,35.7231,42700.0
2010-10-26 12:50:00,53.66,53.7,53.6,53.68,44400.0,35.7231,35.7497,35.6832,35.7364,44400.0
2010-10-26 13:00:00,53.68,53.71,53.65,53.66,57000.0,35.7364,35.7564,35.7164,35.7231,57000.0
2010-10-26 13:10:00,53.67,53.74,53.67,53.69,42200.0,35.7298,35.7764,35.7298,35.7431,42200.0
2010-10-26 13:20:00,53.7,53.7,53.58,53.62,50800.0,35.7497,35.7497,35.6698,35.6965,50800.0
2010-10-26 13:30:00,53.62,53.63,53.54,53.56,49100.0,35.6965,35.7031,35.6432,35.6565,49100.0
2010-10-26 13:40:00,53.56,53.59,53.47,53.49,80800.0,35.6565,35.6765,35.5966,35.6099,80800.0
2010-10-26 13:50:00,53.49,53.49,53.36,53.36,88800.0,35.6099,35.6099,35.5234,35.5234,88800.0
2010-10-26 14:00:00,53.37,53.41,53.3,53.31,177100.0,35.53,35.5567,35.4834,35.4901,177100.0
2010-10-26 14:10:00,53.32,53.43,53.29,53.36,172200.0,35.4968,35.57,35.4768,35.5234,172200.0
2010-10-26 14:20:00,53.35,53.37,53.31,53.37,55300.0,35.5167,35.53,35.4901,35.53,55300.0
2010-10-26 14:30:00,53.37,53.42,53.32,53.42,76800.0,35.53,35.5633,35.4968,35.5633,76800.0
2010-10-26 14:40:00,53.42,53.43,53.36,53.42,59300.0,35.5633,35.57,35.5234,35.5633,59300.0
2010-10-26 14:50:00,53.42,53.45,53.33,53.33,130400.0,35.5633,35.5833,35.5034,35.5034,130400.0
2010-10-26 15:00:00,53.34,53.34,53.14,53.18,532300.0,35.5101,35.5101,35.3769,35.4036,532300.0
2010-10-26 15:10:00,53.18,53.24,53.09,53.23,163600.0,35.4036,35.4435,35.3436,35.4368,163600.0
2010-10-26 15:20:00,53.23,53.34,53.22,53.29,189900.0,35.4368,35.5101,35.4302,35.4768,189900.0
2010-10-26 15:30:00,53.29,53.29,53.16,53.16,261700.0,35.4768,35.4768,35.3902,35.3902,261700.0
2010-10-26 15:40:00,53.16,53.2,53.07,53.12,346600.0,35.3902,35.4169,35.3303,35.3636,346600.0
2010-10-26 15:50:00,53.12,53.15,53.05,53.12,425500.0,35.3636,35.3836,35.317,35.3636,425500.0
2010-10-27 09:30:00,52.68,52.83,52.25,52.66,317900.0,35.0707,35.1705,34.7844,35.0574,317900.0
2010-10-27 09:40:00,52.68,52.71,52.35,52.59,183000.0,35.0707,35.0907,34.851,35.0108,183000.0
2010-10-27 09:50:00,52.58,52.77,52.56,52.69,163500.0,35.0041,35.1306,34.9908,35.0773,163500.0
2010-10-27 10:00:00,52.68,52.75,52.47,52.5,188500.0,35.0707,35.1173,34.9309,34.9509,188500.0
2010-10-27 10:10:00,52.49,52.6,52.39,52.53,193200.0,34.9442,35.0174,34.8776,34.9708,193200.0
2010-10-27 10:20:00,52.53,52.58,52.31,52.31,147200.0,34.9708,35.0041,34.8244,34.8244,147200.0
2010-10-27 10:30:00,52.34,52.54,52.3,52.44,123800.0,34.8443,34.9775,34.8177,34.9109,123800.0
2010-10-27 10:40:00,52.43,52.55,52.36,52.51,92000.0,34.9043,34.9841,34.8577,34.9575,92000.0
2010-10-27 10:50:00,52.51,52.58,52.39,52.39,109400.0,34.9575,35.0041,34.8776,34.8776,109400.0
2010-10-27 11:00:00,52.39,52.39,52.14,52.18,260200.0,34.8776,34.8776,34.7112,34.7378,260200.0
2010-10-27 11:10:00,52.17,52.18,52.06,52.1,284800.0,34.7312,34.7378,34.6579,34.6846,284800.0
2010-10-27 11:20:00,52.09,52.13,51.94,51.96,263800.0,34.6779,34.7045,34.578,34.5914,263800.0
2010-10-27 11:30:00,51.95,52.13,51.85,52.08,241600.0,34.5847,34.7045,34.5181,34.6713,241600.0
2010-10-27 11:40:00,52.08,52.15,52.08,52.14,203600.0,34.6713,34.7179,34.6713,34.7112,203600.0
2010-10-27 11:50:00,52.14,52.14,52.01,52.06,162100.0,34.7112,34.7112,34.6246,34.6579,162100.0
2010-10-27 12:00:00,52.06,52.11,51.91,52.03,140200.0,34.6579,34.6912,34.5581,34.638,140200.0
2010-10-27 12:10:00,52.04,52.1,52.0,52.04,78800.0,34.6446,34.6846,34.618,34.6446,78800.0
2010-10-27 12:20:00,52.05,52.1,52.01,52.09,76300.0,34.6513,34.6846,34.6246,34.6779,76300.0
2010-10-27 12:30:00,52.1,52.12,52.03,52.11,107700.0,34.6846,34.6979,34.638,34.6912,107700.0
2010-10-27 12:40:00,52.12,52.16,52.1,52.1,146900.0,34.6979,34.7245,34.6846,34.6846,146900.0
2010-10-27 12:50:00,52.09,52.17,52.09,52.13,73600.0,34.6779,34.7312,34.6779,34.7045,73600.0
2010-10-27 13:00:00,52.13,52.2,52.11,52.19,135800.0,34.7045,34.7511,34.6912,34.7445,135800.0
2010-10-27 13:10:00,52.19,52.2,52.1,52.2,161100.0,34.7445,34.7511,34.6846,34.7511,161100.0
2010-10-27 13:20:00,52.21,52.24,52.13,52.24,90900.0,34.7578,34.7778,34.7045,34.7778,90900.0
2010-10-27 13:30:00,52.23,52.24,52.15,52.16,126200.0,34.7711,34.7778,34.7179,34.7245,126200.0
2010-10-27 13:40:00,52.16,52.22,52.15,52.22,101900.0,34.7245,34.7645,34.7179,34.7645,101900.0
2010-10-27 13:50:00,52.22,52.22,52.11,52.15,120700.0,34.7645,34.7645,34.6912,34.7179,120700.0
2010-10-27 14:00:00,52.15,52.3,52.14,52.24,119700.0,34.7179,34.8177,34.7112,34.7778,119700.0
2010-10-27 14:10:00,52.25,52.25,52.17,52.21,100500.0,34.7844,34.7844,34.7312,34.7578,100500.0
2010-10-27 14:20:00,52.2,52.23,52.17,52.19,119300.0,34.7511,34.7711,34.7312,34.7445,119300.0
2010-10-27 14:30:00,52.19,52.29,52.12,52.27,109500.0,34.7445,34.8111,34.6979,34.7977,109500.0
2010-10-27 14:40:00,52.26,52.4,52.26,52.35,89200.0,34.7911,34.8843,34.7911,34.851,89200.0
2010-10-27 14:50:00,52.36,52.46,52.34,52.45,110200.0,34.8577,34.9242,34.8443,34.9176,110200.0
2010-10-27 15:00:00,52.45,52.52,52.45,52.51,175900.0,34.9176,34.9642,34.9176,34.9575,175900.0
2010-10-27 15:10:00,52.5,52.51,52.43,52.47,124100.0,34.9509,34.9575,34.9043,34.9309,124100.0
2010-10-27 15:20:00,52.48,52.6,52.43,52.53,183600.0,34.9375,35.0174,34.9043,34.9708,183600.0
2010-10-27 15:30:00,52.53,52.59,52.51,52.54,147800.0,34.9708,35.0108,34.9575,34.9775,147800.0
2010-10-27 15:40:00,52.53,52.62,52.52,52.59,201000.0,34.9708,35.0307,34.9642,35.0108,201000.0
2010-10-27 15:50:00,52.6,52.78,52.59,52.71,310500.0,35.0174,35.1373,35.0108,35.0907,310500.0
2010-10-28 09:30:00,53.01,53.05,52.9,52.92,131200.0,35.2904,35.317,35.2171,35.2305,131200.0
2010-10-28 09:40:00,52.92,52.94,52.61,52.75,138800.0,35.2305,35.2438,35.0241,35.1173,138800.0
2010-10-28 09:50:00,52.77,52.83,52.72,52.74,92200.0,35.1306,35.1705,35.0973,35.1106,92200.0
2010-10-28 10:00:00,52.73,52.82,52.69,52.79,238600.0,35.104,35.1639,35.0773,35.1439,238600.0
2010-10-28 10:10:00,52.79,52.82,52.6,52.61,182700.0,35.1439,35.1639,35.0174,35.0241,182700.0
2010-10-28 10:20:00,52.61,52.62,52.46,52.52,121700.0,35.0241,35.0307,34.9242,34.9642,121700.0
2010-10-28 10:30:00,52.51,52.68,52.42,52.53,199500.0,34.9575,35.0707,34.8976,34.9708,199500.0
2010-10-28 10:40:00,52.53,52.6,52.43,52.6,148500.0,34.9708,35.0174,34.9043,35.0174,148500.0
2010-10-28 10:50:00,52.6,52.67,52.58,52.62,102600.0,35.0174,35.064,35.0041,35.0307,102600.0
2010-10-28 11:00:00,52.62,52.62,52.47,52.5,122300.0,35.0307,35.0307,34.9309,34.9509,122300.0
2010-10-28 11:10:00,52.5,52.5,52.39,52.39,139000.0,34.9509,34.9509,34.8776,34.8776,139000.0
2010-10-28 11:20:00,52.38,52.41,52.33,52.38,104900.0,34.871,34.8909,34.8377,34.871,104900.0
2010-10-28 11:30:00,52.37,52.4,52.28,52.37,116400.0,34.8643,34.8843,34.8044,34.8643,116400.0
2010-10-28 11:40:00,52.37,52.51,52.35,52.5,99500.0,34.8643,34.9575,34.851,34.9509,99500.0
2010-10-28 11:50:00,52.5,52.52,52.36,52.37,88700.0,34.9509,34.9642,34.8577,34.8643,88700.0
2010-10-28 12:00:00,52.36,52.36,52.14,52.27,134100.0,34.8577,34.8577,34.7112,34.7977,134100.0
2010-10-28 12:10:00,52.27,52.38,52.24,52.38,105600.0,34.7977,34.871,34.7778,34.871,105600.0
2010-10-28 12:20:00,52.38,52.38,52.29,52.29,64000.0,34.871,34.871,34.8111,34.8111,64000.0
2010-10-28 12:30:00,52.27,52.31,52.19,52.23,74300.0,34.7977,34.8244,34.7445,34.7711,74300.0
2010-10-28 12:40:00,52.23,52.24,52.16,52.22,93100.0,34.7711,34.7778,34.7245,34.7645,93100.0
2010-10-28 12:50:00,52.22,52.23,52.15,52.16,124400.0,34.7645,34.7711,34.7179,34.7245,124400.0
2010-10-28 13:00:00,52.16,52.17,52.02,52.09,200500.0,34.7245,34.7312,34.6313,34.6779,200500.0
2010-10-28 13:10:00,52.09,52.26,52.08,52.21,128900.0,34.6779,34.7911,34.6713,34.7578,128900.0
2010-10-28 13:20:00,52.21,52.35,52.21,52.29,81900.0,34.7578,34.851,34.7578,34.8111,81900.0
2010-10-28 13:30:00,52.28,52.35,52.23,52.3,144800.0,34.8044,34.851,34.7711,34.8177,144800.0
2010-10-28 13:40:00,52.31,52.39,52.24,52.29,103300.0,34.8244,34.8776,34.7778,34.8111,103300.0
2010-10-28 13:50:00,52.29,52.38,52.26,52.35,79300.0,34.8111,34.871,34.7911,34.851,79300.0
2010-10-28 14:00:00,52.35,52.35,52.27,52.3,191000.0,34.851,34.851,34.7977,34.8177,191000.0
2010-10-28 14:10:00,52.3,52.45,52.3,52.38,123600.0,34.8177,34.9176,34.8177,34.871,123600.0
2010-10-28 14:20:00,52.38,52.41,52.3,52.34,100000.0,34.871,34.8909,34.8177,34.8443,100000.0
2010-10-28 14:30:00,52.34,52.41,52.29,52.33,120500.0,34.8443,34.8909,34.8111,34.8377,120500.0
2010-10-28 14:40:00,52.33,52.39,52.27,52.33,174900.0,34.8377,34.8776,34.7977,34.8377,174900.0
2010-10-28 14:50:00,52.33,52.38,52.31,52.32,97500.0,34.8377,34.871,34.8244,34.831,97500.0
2010-10-28 15:00:00,52.33,52.4,52.3,52.37,133700.0,34.8377,34.8843,34.8177,34.8643,133700.0
2010-10-28 15:10:00,52.38,52.39,52.24,52.24,173500.0,34.871,34.8776,34.7778,34.7778,173500.0
2010-10-28 15:20:00,52.25,52.25,52.12,52.18,314400.0,34.7844,34.7844,34.6979,34.7378,314400.0
2010-10-28 15:30:00,52.18,52.37,52.16,52.32,224600.0,34.7378,34.8643,34.7245,34.831,224600.0
2010-10-28 15:40:00,52.32,52.39,52.29,52.33,448400.0,34.831,34.8776,34.8111,34.8377,448400.0
2010-10-28 15:50:00,52.33,52.38,52.28,52.35,325900.0,34.8377,34.871,34.8044,34.851,325900.0
2010-10-29 09:30:00,52.16,52.22,51.87,52.0,341000.0,34.7245,34.7645,34.5314,34.618,341000.0
2010-10-29 09:40:00,51.99,52.03,51.89,52.01,230400.0,34.6113,34.638,34.5448,34.6246,230400.0
2010-10-29 09:50:00,52.01,52.02,51.76,51.85,373400.0,34.6246,34.6313,34.4582,34.5181,373400.0
2010-10-29 10:00:00,51.85,52.1,51.79,52.0,197800.0,34.5181,34.6846,34.4782,34.618,197800.0
2010-10-29 10:10:00,52.0,52.11,51.96,52.03,110400.0,34.618,34.6912,34.5914,34.638,110400.0
2010-10-29 10:20:00,52.03,52.09,51.98,51.99,147900.0,34.638,34.6779,34.6047,34.6113,147900.0
2010-10-29 10:30:00,51.99,51.99,51.7,51.71,215800.0,34.6113,34.6113,34.4183,34.4249,215800.0
2010-10-29 10:40:00,51.71,51.73,51.65,51.7,170000.0,34.4249,34.4382,34.385,34.4183,170000.0
2010-10-29 10:50:00,51.71,51.8,51.66,51.8,154100.0,34.4249,34.4848,34.3916,34.4848,154100.0
2010-10-29 11:00:00,51.8,51.92,51.79,51.88,265500.0,34.4848,34.5647,34.4782,34.5381,265500.0
2010-10-29 11:10:00,51.88,51.91,51.76,51.85,188600.0,34.5381,34.5581,34.4582,34.5181,188600.0
2010-10-29 11:20:00,51.85,51.95,51.8,51.91,203500.0,34.5181,34.5847,34.4848,34.5581,203500.0
2010-10-29 11:30:00,51.9,51.93,51.78,51.9,205500.0,34.5514,34.5714,34.4715,34.5514,205500.0
2010-10-29 11:40:00,51.9,52.0,51.86,52.0,156100.0,34.5514,34.618,34.5248,34.618,156100.0
2010-10-29 11:50:00,52.0,52.03,51.95,51.96,139300.0,34.618,34.638,34.5847,34.5914,139300.0
2010-10-29 12:00:00,51.97,52.05,51.95,52.04,170600.0,34.598,34.6513,34.5847,34.6446,170600.0
2010-10-29 12:10:00,52.05,52.07,52.0,52.0,164800.0,34.6513,34.6646,34.618,34.618,164800.0
2010-10-29 12:20:00,52.0,52.01,51.98,51.98,98200.0,34.618,34.6246,34.6047,34.6047,98200.0
2010-10-29 12:30:00,51.98,52.02,51.98,52.01,94200.0,34.6047,34.6313,34.6047,34.6246,94200.0
2010-10-29 12:40:00,52.01,52.03,51.99,52.0,91800.0,34.6246,34.638,34.6113,34.618,91800.0
2010-10-29 12:50:00,52.0,52.14,52.0,52.13,53900.0,34.618,34.7112,34.618,34.7045,53900.0
2010-10-29 13:00:00,52.13,52.14,52.07,52.07,62700.0,34.7045,34.7112,34.6646,34.6646,62700.0
2010-10-29 13:10:00,52.08,52.12,52.0,52.1,62200.0,34.6713,34.6979,34.618,34.6846,62200.0
2010-10-29 13:20:00,52.1,52.11,52.06,52.09,45900.0,34.6846,34.6912,34.6579,34.6779,45900.0
2010-10-29 13:30:00,52.09,52.11,52.06,52.11,97800.0,34.6779,34.6912,34.6579,34.6912,97800.0
2010-10-29 13:40:00,52.11,52.14,52.09,52.11,82000.0,34.6912,34.7112,34.6779,34.6912,82000.0
2010-10-29 13:50:00,52.11,52.13,52.04,52.1,90900.0,34.6912,34.7045,34.6446,34.6846,90900.0
2010-10-29 14:00:00,52.1,52.14,52.09,52.12,109100.0,34.6846,34.7112,34.6779,34.6979,109100.0
2010-10-29 14:10:00,52.11,52.18,52.09,52.11,82000.0,34.6912,34.7378,34.6779,34.6912,82000.0
2010-10-29 14:20:00,52.1,52.11,52.03,52.03,68400.0,34.6846,34.6912,34.638,34.638,68400.0
2010-10-29 14:30:00,52.03,52.05,52.0,52.01,91400.0,34.638,34.6513,34.618,34.6246,91400.0
2010-10-29 14:40:00,52.0,52.03,52.0,52.0,74100.0,34.618,34.638,34.618,34.618,74100.0
2010-10-29 14:50:00,52.01,52.03,52.0,52.0,61900.0,34.6246,34.638,34.618,34.618,61900.0
2010-10-29 15:00:00,52.01,52.03,52.0,52.0,97100.0,34.6246,34.638,34.618,34.618,97100.0
2010-10-29 15:10:00,52.0,52.01,51.99,51.99,97700.0,34.618,34.6246,34.6113,34.6113,97700.0
2010-10-29 15:20:00,52.0,52.02,51.99,52.0,178600.0,34.618,34.6313,34.6113,34.618,178600.0
2010-10-29 15:30:00,51.99,52.01,51.99,52.0,179200.0,34.6113,34.6246,34.6113,34.618,179200.0
2010-10-29 15:40:00,52.01,52.01,51.95,51.99,263700.0,34.6246,34.6246,34.5847,34.6113,263700.0
2010-10-29 15:50:00,51.99,52.01,51.96,51.97,296900.0,34.6113,34.6246,34.5914,34.598,296900.0
2010-11-01 09:30:00,52.38,52.41,51.93,51.96,262300.0,34.871,34.8909,34.5714,34.5914,262300.0
2010-11-01 09:40:00,51.96,52.1,51.96,52.07,240000.0,34.5914,34.6846,34.5914,34.6646,240000.0
2010-11-01 09:50:00,52.06,52.25,52.01,52.25,315700.0,34.6579,34.7844,34.6246,34.7844,315700.0
2010-11-01 10:00:00,52.24,52.39,52.19,52.27,413500.0,34.7778,34.8776,34.7445,34.7977,413500.0
2010-11-01 10:10:00,52.28,52.33,52.22,52.29,186200.0,34.8044,34.8377,34.7645,34.8111,186200.0
2010-11-01 10:20:00,52.28,52.38,52.28,52.37,159200.0,34.8044,34.871,34.8044,34.8643,159200.0
2010-11-01 10:30:00,52.37,52.41,52.28,52.35,103800.0,34.8643,34.8909,34.8044,34.851,103800.0
2010-11-01 10:40:00,52.36,52.47,52.32,52.45,132500.0,34.8577,34.9309,34.831,34.9176,132500.0
2010-11-01 10:50:00,52.46,52.5,52.29,52.31,76600.0,34.9242,34.9509,34.8111,34.8244,76600.0
2010-11-01 11:00:00,52.32,52.32,52.21,52.29,93100.0,34.831,34.831,34.7578,34.8111,93100.0
2010-11-01 11:10:00,52.3,52.33,52.15,52.2,85400.0,34.8177,34.8377,34.7179,34.7511,85400.0
2010-11-01 11:20:00,52.2,52.23,52.17,52.18,54900.0,34.7511,34.7711,34.7312,34.7378,54900.0
2010-11-01 11:30:00,52.17,52.17,52.1,52.15,67100.0,34.7312,34.7312,34.6846,34.7179,67100.0
2010-11-01 11:40:00,52.15,52.23,52.12,52.22,48800.0,34.7179,34.7711,34.6979,34.7645,48800.0
2010-11-01 11:50:00,52.22,52.26,52.17,52.25,88300.0,34.7645,34.7911,34.7312,34.7844,88300.0
2010-11-01 12:00:00,52.25,52.26,52.23,52.25,109900.0,34.7844,34.7911,34.7711,34.7844,109900.0
2010-11-01 12:10:00,52.25,52.3,52.24,52.29,93300.0,34.7844,34.8177,34.7778,34.8111,93300.0
2010-11-01 12:20:00,52.29,52.39,52.28,52.38,65300.0,34.8111,34.8776,34.8044,34.871,65300.0
2010-11-01 12:30:00,52.37,52.37,52.26,52.32,40500.0,34.8643,34.8643,34.7911,34.831,40500.0
2010-11-01 12:40:00,52.31,52.37,52.29,52.34,69700.0,34.8244,34.8643,34.8111,34.8443,69700.0
2010-11-01 12:50:00,52.34,52.38,52.32,52.37,87800.0,34.8443,34.871,34.831,34.8643,87800.0
2010-11-01 13:00:00,52.37,52.44,52.36,52.39,129000.0,34.8643,34.9109,34.8577,34.8776,129000.0
2010-11-01 13:10:00,52.4,52.46,52.39,52.46,57100.0,34.8843,34.9242,34.8776,34.9242,57100.0
2010-11-01 13:20:00,52.45,52.48,52.42,52.48,57300.0,34.9176,34.9375,34.8976,34.9375,57300.0
2010-11-01 13:30:00,52.49,52.57,52.44,52.57,150300.0,34.9442,34.9975,34.9109,34.9975,150300.0
2010-11-01 13:40:00,52.56,52.76,52.56,52.76,323500.0,34.9908,35.1239,34.9908,35.1239,323500.0
2010-11-01 13:50:00,52.76,52.92,52.73,52.88,559400.0,35.1239,35.2305,35.104,35.2038,559400.0
2010-11-01 14:00:00,52.87,53.31,52.86,53.15,872500.0,35.1972,35.4901,35.1905,35.3836,872500.0
2010-11-01 14:10:00,53.15,53.65,53.1,53.32,1080200.0,35.3836,35.7164,35.3503,35.4968,1080200.0
2010-11-01 14:20:00,53.33,53.6,53.21,53.45,765300.0,35.5034,35.6832,35.4235,35.5833,765300.0
2010-11-01 14:30:00,53.46,53.86,53.46,53.54,859400.0,35.59,35.8563,35.59,35.6432,859400.0
2010-11-01 14:40:00,53.54,53.62,53.37,53.37,356700.0,35.6432,35.6965,35.53,35.53,356700.0
2010-11-01 14:50:00,53.37,53.58,53.37,53.51,377000.0,35.53,35.6698,35.53,35.6232,377000.0
2010-11-01 15:00:00,53.5,53.51,53.25,53.38,577000.0,35.6166,35.6232,35.4502,35.5367,577000.0
2010-11-01 15:10:00,53.38,53.54,53.34,53.41,337600.0,35.5367,35.6432,35.5101,35.5567,337600.0
2010-11-01 15:20:00,53.41,53.48,53.34,53.34,597900.0,35.5567,35.6033,35.5101,35.5101,597900.0
2010-11-01 15:30:00,53.35,53.37,53.2,53.22,476400.0,35.5167,35.53,35.4169,35.4302,476400.0
2010-11-01 15:40:00,53.22,53.36,53.18,53.35,408000.0,35.4302,35.5234,35.4036,35.5167,408000.0
2010-11-01 15:50:00,53.36,53.55,53.34,53.46,790300.0,35.5234,35.6499,35.5101,35.59,790300.0
2010-11-02 09:30:00,53.62,53.68,53.37,53.44,238600.0,35.6965,35.7364,35.53,35.5766,238600.0
2010-11-02 09:40:00,53.43,53.56,53.23,53.39,209200.0,35.57,35.6565,35.4368,35.5434,209200.0
2010-11-02 09:50:00,53.39,53.44,53.29,53.31,91600.0,35.5434,35.5766,35.4768,35.4901,91600.0
2010-11-02 10:00:00,53.32,53.34,53.28,53.32,117200.0,35.4968,35.5101,35.4701,35.4968,117200.0
2010-11-02 10:10:00,53.32,53.32,53.14,53.21,125400.0,35.4968,35.4968,35.3769,35.4235,125400.0
2010-11-02 10:20:00,53.22,53.37,53.16,53.32,125100.0,35.4302,35.53,35.3902,35.4968,125100.0
2010-11-02 10:30:00,53.33,53.36,53.25,53.31,72000.0,35.5034,35.5234,35.4502,35.4901,72000.0
2010-11-02 10:40:00,53.32,53.5,53.31,53.48,132500.0,35.4968,35.6166,35.4901,35.6033,132500.0
2010-11-02 10:50:00,53.47,53.75,53.41,53.66,238100.0,35.5966,35.783,35.5567,35.7231,238100.0
2010-11-02 11:00:00,53.66,53.68,53.58,53.64,74700.0,35.7231,35.7364,35.6698,35.7098,74700.0
2010-11-02 11:10:00,53.63,53.7,53.58,53.64,74500.0,35.7031,35.7497,35.6698,35.7098,74500.0
2010-11-02 11:20:00,53.65,53.72,53.63,53.65,72500.0,35.7164,35.763,35.7031,35.7164,72500.0
2010-11-02 11:30:00,53.65,53.65,53.55,53.56,73100.0,35.7164,35.7164,35.6499,35.6565,73100.0
2010-11-02 11:40:00,53.56,53.56,53.47,53.53,44100.0,35.6565,35.6565,35.5966,35.6366,44100.0
2010-11-02 11:50:00,53.53,53.67,53.53,53.65,52800.0,35.6366,35.7298,35.6366,35.7164,52800.0
2010-11-02 12:00:00,53.65,53.76,53.63,53.74,78400.0,35.7164,35.7897,35.7031,35.7764,78400.0
2010-11-02 12:10:00,53.74,53.74,53.67,53.7,64800.0,35.7764,35.7764,35.7298,35.7497,64800.0
2010-11-02 12:20:00,53.7,53.78,53.68,53.78,115100.0,35.7497,35.803,35.7364,35.803,115100.0
2010-11-02 12:30:00,53.77,53.91,53.77,53.88,105300.0,35.7963,35.8895,35.7963,35.8696,105300.0
2010-11-02 12:40:00,53.88,53.98,53.88,53.94,85900.0,35.8696,35.9361,35.8696,35.9095,85900.0
2010-11-02 12:50:00,53.95,53.96,53.86,53.87,44300.0,35.9162,35.9228,35.8563,35.8629,44300.0
2010-11-02 13:00:00,53.88,53.96,53.88,53.94,64100.0,35.8696,35.9228,35.8696,35.9095,64100.0
2010-11-02 13:10:00,53.95,54.02,53.93,54.0,167500.0,35.9162,35.9628,35.9029,35.9495,167500.0
2010-11-02 13:20:00,54.0,54.07,53.99,54.0,182100.0,35.9495,35.9961,35.9428,35.9495,182100.0
2010-11-02 13:30:00,54.01,54.07,54.0,54.07,104300.0,35.9561,35.9961,35.9495,35.9961,104300.0
2010-11-02 13:40:00,54.06,54.22,54.06,54.19,181500.0,35.9894,36.0959,35.9894,36.0759,181500.0
2010-11-02 13:50:00,54.2,54.25,54.19,54.24,136200.0,36.0826,36.1159,36.0759,36.1092,136200.0
2010-11-02 14:00:00,54.24,54.25,54.14,54.2,206600.0,36.1092,36.1159,36.0427,36.0826,206600.0
2010-11-02 14:10:00,54.19,54.23,54.12,54.12,114400.0,36.0759,36.1026,36.0293,36.0293,114400.0
2010-11-02 14:20:00,54.13,54.18,54.07,54.18,76900.0,36.036,36.0693,35.9961,36.0693,76900.0
2010-11-02 14:30:00,54.18,54.2,54.1,54.12,90700.0,36.0693,36.0826,36.016,36.0293,90700.0
2010-11-02 14:40:00,54.12,54.14,54.07,54.11,79100.0,36.0293,36.0427,35.9961,36.0227,79100.0
2010-11-02 14:50:00,54.1,54.13,54.09,54.11,85000.0,36.016,36.036,36.0094,36.0227,85000.0
2010-11-02 15:00:00,54.12,54.15,54.07,54.07,117900.0,36.0293,36.0493,35.9961,35.9961,117900.0
2010-11-02 15:10:00,54.06,54.13,54.03,54.13,120900.0,35.9894,36.036,35.9694,36.036,120900.0
2010-11-02 15:20:00,54.12,54.15,54.11,54.11,98500.0,36.0293,36.0493,36.0227,36.0227,98500.0
2010-11-02 15:30:00,54.11,54.12,54.06,54.07,166500.0,36.0227,36.0293,35.9894,35.9961,166500.0
2010-11-02 15:40:00,54.07,54.07,54.03,54.03,217200.0,35.9961,35.9961,35.9694,35.9694,217200.0
2010-11-02 15:50:00,54.04,54.05,53.88,53.94,418600.0,35.9761,35.9827,35.8696,35.9095,418600.0
2010-11-03 09:30:00,53.96,54.05,53.9,53.92,142500.0,35.9228,35.9827,35.8829,35.8962,142500.0
2010-11-03 09:40:00,53.92,53.99,53.8,53.89,133400.0,35.8962,35.9428,35.8163,35.8762,133400.0
2010-11-03 09:50:00,53.88,53.92,53.82,53.88,114000.0,35.8696,35.8962,35.8296,35.8696,114000.0
2010-11-03 10:00:00,53.89,53.94,53.71,53.71,149800.0,35.8762,35.9095,35.7564,35.7564,149800.0
2010-11-03 10:10:00,53.71,53.86,53.7,53.75,168100.0,35.7564,35.8563,35.7497,35.783,168100.0
2010-11-03 10:20:00,53.74,53.95,53.68,53.69,116400.0,35.7764,35.9162,35.7364,35.7431,116400.0
2010-11-03 10:30:00,53.69,53.71,53.6,53.68,126000.0,35.7431,35.7564,35.6832,35.7364,126000.0
2010-11-03 10:40:00,53.67,53.67,53.45,53.45,144600.0,35.7298,35.7298,35.5833,35.5833,144600.0
2010-11-03 10:50:00,53.46,53.49,53.43,53.43,74500.0,35.59,35.6099,35.57,35.57,74500.0
2010-11-03 11:00:00,53.44,53.46,53.35,53.36,79500.0,35.5766,35.59,35.5167,35.5234,79500.0
2010-11-03 11:10:00,53.34,53.35,53.25,53.29,105100.0,35.5101,35.5167,35.4502,35.4768,105100.0
2010-11-03 11:20:00,53.29,53.34,53.25,53.3,89400.0,35.4768,35.5101,35.4502,35.4834,89400.0
2010-11-03 11:30:00,53.3,53.41,53.3,53.4,148400.0,35.4834,35.5567,35.4834,35.55,148400.0
2010-11-03 11:40:00,53.4,53.44,53.36,53.43,52100.0,35.55,35.5766,35.5234,35.57,52100.0
2010-11-03 11:50:00,53.42,53.48,53.36,53.44,45200.0,35.5633,35.6033,35.5234,35.5766,45200.0
2010-11-03 12:00:00,53.44,53.44,53.36,53.42,85700.0,35.5766,35.5766,35.5234,35.5633,85700.0
2010-11-03 12:10:00,53.41,53.5,53.39,53.47,46700.0,35.5567,35.6166,35.5434,35.5966,46700.0
2010-11-03 12:20:00,53.48,53.49,53.36,53.42,65800.0,35.6033,35.6099,35.5234,35.5633,65800.0
2010-11-03 12:30:00,53.42,53.55,53.41,53.48,42600.0,35.5633,35.6499,35.5567,35.6033,42600.0
2010-11-03 12:40:00,53.49,53.49,53.42,53.46,31100.0,35.6099,35.6099,35.5633,35.59,31100.0
2010-11-03 12:50:00,53.47,53.51,53.43,53.49,34800.0,35.5966,35.6232,35.57,35.6099,34800.0
2010-11-03 13:00:00,53.5,53.55,53.49,53.52,40700.0,35.6166,35.6499,35.6099,35.6299,40700.0
2010-11-03 13:10:00,53.53,53.55,53.44,53.44,33800.0,35.6366,35.6499,35.5766,35.5766,33800.0
2010-11-03 13:20:00,53.45,53.53,53.45,53.53,34600.0,35.5833,35.6366,35.5833,35.6366,34600.0
2010-11-03 13:30:00,53.52,53.53,53.42,53.43,42100.0,35.6299,35.6366,35.5633,35.57,42100.0
2010-11-03 13:40:00,53.43,53.49,53.38,53.49,31800.0,35.57,35.6099,35.5367,35.6099,31800.0
2010-11-03 13:50:00,53.49,53.59,53.47,53.52,58400.0,35.6099,35.6765,35.5966,35.6299,58400.0
2010-11-03 14:00:00,53.52,53.66,53.5,53.54,79100.0,35.6299,35.7231,35.6166,35.6432,79100.0
2010-11-03 14:10:00,53.53,53.8,53.32,53.58,128500.0,35.6366,35.8163,35.4968,35.6698,128500.0
2010-11-03 14:20:00,53.57,53.76,53.3,53.44,410300.0,35.6632,35.7897,35.4834,35.5766,410300.0
2010-11-03 14:30:00,53.43,53.53,53.25,53.43,205700.0,35.57,35.6366,35.4502,35.57,205700.0
2010-11-03 14:40:00,53.42,53.67,53.33,53.61,284000.0,35.5633,35.7298,35.5034,35.6898,284000.0
2010-11-03 14:50:00,53.62,54.0,53.6,53.9,412500.0,35.6965,35.9495,35.6832,35.8829,412500.0
2010-11-03 15:00:00,53.88,54.0,53.79,53.99,202500.0,35.8696,35.9495,35.8096,35.9428,202500.0
2010-11-03 15:10:00,53.98,54.09,53.98,54.01,240100.0,35.9361,36.0094,35.9361,35.9561,240100.0
2010-11-03 15:20:00,54.01,54.03,53.82,53.84,223200.0,35.9561,35.9694,35.8296,35.8429,223200.0
2010-11-03 15:30:00,53.84,53.9,53.77,53.9,182100.0,35.8429,35.8829,35.7963,35.8829,182100.0
2010-11-03 15:40:00,53.89,53.91,53.8,53.89,225100.0,35.8762,35.8895,35.8163,35.8762,225100.0
2010-11-03 15:50:00,53.89,54.01,53.82,54.0,382200.0,35.8762,35.9561,35.8296,35.9495,382200.0
2010-11-04 09:30:00,54.79,55.78,54.79,55.78,687300.0,36.4754,37.1345,36.4754,37.1345,687300.0
2010-11-04 09:40:00,55.77,56.1,55.71,55.78,516000.0,37.1278,37.3475,37.0879,37.1345,516000.0
2010-11-04 09:50:00,55.78,55.78,55.34,55.35,197400.0,37.1345,37.1345,36.8415,36.8482,197400.0
2010-11-04 10:00:00,55.35,55.49,55.3,55.48,167600.0,36.8482,36.9414,36.8149,36.9347,167600.0
2010-11-04 10:10:00,55.48,55.74,55.48,55.73,160500.0,36.9347,37.1078,36.9347,37.1012,160500.0
2010-11-04 10:20:00,55.72,55.93,55.72,55.91,164300.0,37.0945,37.2343,37.0945,37.221,164300.0
2010-11-04 10:30:00,55.91,56.16,55.9,56.15,286600.0,37.221,37.3874,37.2143,37.3808,286600.0
2010-11-04 10:40:00,56.15,56.16,55.92,55.92,162600.0,37.3808,37.3874,37.2277,37.2277,162600.0
2010-11-04 10:50:00,55.93,56.01,55.86,55.88,194600.0,37.2343,37.2876,37.1877,37.201,194600.0
2010-11-04 11:00:00,55.89,55.98,55.85,55.85,272600.0,37.2077,37.2676,37.1811,37.1811,272600.0
2010-11-04 11:10:00,55.85,55.92,55.79,55.9,179200.0,37.1811,37.2277,37.1411,37.2143,179200.0
2010-11-04 11:20:00,55.9,55.92,55.87,55.91,158000.0,37.2143,37.2277,37.1944,37.221,158000.0
2010-11-04 11:30:00,55.9,55.91,55.77,55.8,119700.0,37.2143,37.221,37.1278,37.1478,119700.0
2010-11-04 11:40:00,55.79,55.8,55.59,55.61,69400.0,37.1411,37.1478,37.008,37.0213,69400.0
2010-11-04 11:50:00,55.61,55.64,55.55,55.63,125000.0,37.0213,37.0413,36.9813,37.0346,125000.0
2010-11-04 12:00:00,55.62,55.63,55.59,55.6,120100.0,37.0279,37.0346,37.008,37.0146,120100.0
2010-11-04 12:10:00,55.6,55.62,55.58,55.61,104800.0,37.0146,37.0279,37.0013,37.0213,104800.0
2010-11-04 12:20:00,55.6,55.63,55.58,55.6,86200.0,37.0146,37.0346,37.0013,37.0146,86200.0
2010-11-04 12:30:00,55.6,55.62,55.55,55.6,113900.0,37.0146,37.0279,36.9813,37.0146,113900.0
2010-11-04 12:40:00,55.6,55.63,55.58,55.61,103200.0,37.0146,37.0346,37.0013,37.0213,103200.0
2010-11-04 12:50:00,55.61,55.69,55.6,55.65,101900.0,37.0213,37.0745,37.0146,37.0479,101900.0
2010-11-04 13:00:00,55.64,55.74,55.6,55.67,114800.0,37.0413,37.1078,37.0146,37.0612,114800.0
2010-11-04 13:10:00,55.68,55.68,55.59,55.6,98600.0,37.0679,37.0679,37.008,37.0146,98600.0
2010-11-04 13:20:00,55.59,55.65,55.4,55.46,287200.0,37.008,37.0479,36.8815,36.9214,287200.0
2010-11-04 13:30:00,55.46,55.49,55.35,55.38,476500.0,36.9214,36.9414,36.8482,36.8682,476500.0
2010-11-04 13:40:00,55.39,55.4,55.22,55.25,206900.0,36.8748,36.8815,36.7616,36.7816,206900.0
2010-11-04 13:50:00,55.26,55.26,55.12,55.13,153700.0,36.7883,36.7883,36.6951,36.7017,153700.0
2010-11-04 14:00:00,55.13,55.16,55.05,55.14,201500.0,36.7017,36.7217,36.6485,36.7084,201500.0
2010-11-04 14:10:00,55.15,55.21,55.14,55.15,166700.0,36.715,36.755,36.7084,36.715,166700.0
2010-11-04 14:20:00,55.15,55.17,55.13,55.14,159400.0,36.715,36.7284,36.7017,36.7084,159400.0
2010-11-04 14:30:00,55.15,55.18,55.12,55.17,177100.0,36.715,36.735,36.6951,36.7284,177100.0
2010-11-04 14:40:00,55.18,55.18,55.13,55.13,214800.0,36.735,36.735,36.7017,36.7017,214800.0
2010-11-04 14:50:00,55.14,55.17,55.13,55.15,184400.0,36.7084,36.7284,36.7017,36.715,184400.0
2010-11-04 15:00:00,55.16,55.17,55.05,55.05,168200.0,36.7217,36.7284,36.6485,36.6485,168200.0
2010-11-04 15:10:00,55.05,55.06,54.94,54.95,231000.0,36.6485,36.6551,36.5752,36.5819,231000.0
2010-11-04 15:20:00,54.96,55.01,54.93,54.93,296300.0,36.5886,36.6218,36.5686,36.5686,296300.0
2010-11-04 15:30:00,54.93,54.95,54.88,54.88,272800.0,36.5686,36.5819,36.5353,36.5353,272800.0
2010-11-04 15:40:00,54.89,54.93,54.76,54.81,394300.0,36.542,36.5686,36.4554,36.4887,394300.0
2010-11-04 15:50:00,54.81,54.81,54.69,54.78,831700.0,36.4887,36.4887,36.4088,36.4687,831700.0
2010-11-05 09:30:00,55.03,55.24,54.82,55.21,228400.0,36.6352,36.775,36.4954,36.755,228400.0
2010-11-05 09:40:00,55.18,55.35,55.11,55.3,141200.0,36.735,36.8482,36.6884,36.8149,141200.0
2010-11-05 09:50:00,55.3,55.3,54.95,54.96,137500.0,36.8149,36.8149,36.5819,36.5886,137500.0
2010-11-05 10:00:00,54.95,55.13,54.91,54.97,120800.0,36.5819,36.7017,36.5553,36.5952,120800.0
2010-11-05 10:10:00,54.95,55.07,54.91,55.02,80700.0,36.5819,36.6618,36.5553,36.6285,80700.0
2010-11-05 10:20:00,55.02,55.13,54.98,55.13,100500.0,36.6285,36.7017,36.6019,36.7017,100500.0
2010-11-05 10:30:00,55.12,55.34,55.1,55.28,92900.0,36.6951,36.8415,36.6818,36.8016,92900.0
2010-11-05 10:40:00,55.26,55.29,55.17,55.21,48400.0,36.7883,36.8082,36.7284,36.755,48400.0
2010-11-05 10:50:00,55.22,55.25,55.0,55.0,81600.0,36.7616,36.7816,36.6152,36.6152,81600.0
2010-11-05 11:00:00,55.0,55.06,54.89,55.0,116200.0,36.6152,36.6551,36.542,36.6152,116200.0
2010-11-05 11:10:00,55.0,55.0,54.89,54.96,57700.0,36.6152,36.6152,36.542,36.5886,57700.0
2010-11-05 11:20:00,54.97,54.98,54.89,54.94,55000.0,36.5952,36.6019,36.542,36.5752,55000.0
2010-11-05 11:30:00,54.94,55.0,54.89,54.89,93700.0,36.5752,36.6152,36.542,36.542,93700.0
2010-11-05 11:40:00,54.9,54.91,54.78,54.81,81400.0,36.5486,36.5553,36.4687,36.4887,81400.0
2010-11-05 11:50:00,54.81,54.9,54.79,54.81,66400.0,36.4887,36.5486,36.4754,36.4887,66400.0
2010-11-05 12:00:00,54.8,54.8,54.68,54.71,154400.0,36.482,36.482,36.4022,36.4221,154400.0
2010-11-05 12:10:00,54.71,54.8,54.65,54.74,147500.0,36.4221,36.482,36.3822,36.4421,147500.0
2010-11-05 12:20:00,54.73,54.79,54.72,54.74,75700.0,36.4354,36.4754,36.4288,36.4421,75700.0
2010-11-05 12:30:00,54.74,54.82,54.71,54.75,110000.0,36.4421,36.4954,36.4221,36.4488,110000.0
2010-11-05 12:40:00,54.75,54.82,54.74,54.82,60200.0,36.4488,36.4954,36.4421,36.4954,60200.0
2010-11-05 12:50:00,54.82,54.86,54.77,54.83,52800.0,36.4954,36.522,36.4621,36.502,52800.0
2010-11-05 13:00:00,54.83,54.91,54.82,54.89,61100.0,36.502,36.5553,36.4954,36.542,61100.0
2010-11-05 13:10:00,54.88,54.95,54.84,54.95,48700.0,36.5353,36.5819,36.5087,36.5819,48700.0
2010-11-05 13:20:00,54.94,54.96,54.91,54.96,64700.0,36.5752,36.5886,36.5553,36.5886,64700.0
2010-11-05 13:30:00,54.96,55.0,54.8,54.86,88000.0,36.5886,36.6152,36.482,36.522,88000.0
2010-11-05 13:40:00,54.86,54.93,54.85,54.91,69300.0,36.522,36.5686,36.5153,36.5553,69300.0
2010-11-05 13:50:00,54.91,54.95,54.88,54.93,47100.0,36.5553,36.5819,36.5353,36.5686,47100.0
2010-11-05 14:00:00,54.94,54.99,54.89,54.91,77200.0,36.5752,36.6085,36.542,36.5553,77200.0
2010-11-05 14:10:00,54.92,54.98,54.87,54.9,85200.0,36.5619,36.6019,36.5286,36.5486,85200.0
2010-11-05 14:20:00,54.91,54.96,54.86,54.91,108400.0,36.5553,36.5886,36.522,36.5553,108400.0
2010-11-05 14:30:00,54.91,54.95,54.83,54.89,118400.0,36.5553,36.5819,36.502,36.542,118400.0
2010-11-05 14:40:00,54.88,54.88,54.78,54.81,110700.0,36.5353,36.5353,36.4687,36.4887,110700.0
2010-11-05 14:50:00,54.82,54.89,54.81,54.86,76800.0,36.4954,36.542,36.4887,36.522,76800.0
2010-11-05 15:00:00,54.86,54.99,54.86,54.95,106000.0,36.522,36.6085,36.522,36.5819,106000.0
2010-11-05 15:10:00,54.94,54.96,54.89,54.95,69600.0,36.5752,36.5886,36.542,36.5819,69600.0
2010-11-05 15:20:00,54.95,55.06,54.95,55.04,167900.0,36.5819,36.6551,36.5819,36.6418,167900.0
2010-11-05 15:30:00,55.05,55.13,55.03,55.04,154800.0,36.6485,36.7017,36.6352,36.6418,154800.0
2010-11-05 15:40:00,55.03,55.19,55.01,55.17,229000.0,36.6352,36.7417,36.6218,36.7284,229000.0
2010-11-05 15:50:00,55.17,55.22,55.14,55.18,356400.0,36.7284,36.7616,36.7084,36.735,356400.0
2010-11-08 09:30:00,55.06,55.14,54.79,54.79,190600.0,36.6551,36.7084,36.4754,36.4754,190600.0
2010-11-08 09:40:00,54.79,54.83,54.55,54.58,97600.0,36.4754,36.502,36.3156,36.3356,97600.0
2010-11-08 09:50:00,54.58,54.84,54.51,54.79,117300.0,36.3356,36.5087,36.289,36.4754,117300.0
2010-11-08 10:00:00,54.78,54.78,54.68,54.76,78000.0,36.4687,36.4687,36.4022,36.4554,78000.0
2010-11-08 10:10:00,54.75,54.9,54.74,54.77,57700.0,36.4488,36.5486,36.4421,36.4621,57700.0
2010-11-08 10:20:00,54.77,54.8,54.72,54.72,49100.0,36.4621,36.482,36.4288,36.4288,49100.0
2010-11-08 10:30:00,54.72,54.8,54.62,54.78,64300.0,36.4288,36.482,36.3622,36.4687,64300.0
2010-11-08 10:40:00,54.78,54.79,54.73,54.76,43400.0,36.4687,36.4754,36.4354,36.4554,43400.0
2010-11-08 10:50:00,54.77,54.85,54.74,54.74,57000.0,36.4621,36.5153,36.4421,36.4421,57000.0
2010-11-08 11:00:00,54.75,54.96,54.7,54.92,83300.0,36.4488,36.5886,36.4155,36.5619,83300.0
2010-11-08 11:10:00,54.9,54.93,54.84,54.93,45100.0,36.5486,36.5686,36.5087,36.5686,45100.0
2010-11-08 11:20:00,54.93,54.96,54.92,54.95,32200.0,36.5686,36.5886,36.5619,36.5819,32200.0
2010-11-08 11:30:00,54.96,55.0,54.95,54.97,62000.0,36.5886,36.6152,36.5819,36.5952,62000.0
2010-11-08 11:40:00,54.96,55.0,54.92,54.97,44500.0,36.5886,36.6152,36.5619,36.5952,44500.0
2010-11-08 11:50:00,54.98,55.0,54.92,54.96,33800.0,36.6019,36.6152,36.5619,36.5886,33800.0
2010-11-08 12:00:00,54.98,55.0,54.84,54.87,57100.0,36.6019,36.6152,36.5087,36.5286,57100.0
2010-11-08 12:10:00,54.87,54.97,54.86,54.95,32300.0,36.5286,36.5952,36.522,36.5819,32300.0
2010-11-08 12:20:00,54.96,55.04,54.95,55.0,36800.0,36.5886,36.6418,36.5819,36.6152,36800.0
2010-11-08 12:30:00,55.01,55.02,54.88,54.89,16800.0,36.6218,36.6285,36.5353,36.542,16800.0
2010-11-08 12:40:00,54.9,54.93,54.89,54.9,33600.0,36.5486,36.5686,36.542,36.5486,33600.0
2010-11-08 12:50:00,54.89,54.94,54.85,54.87,36600.0,36.542,36.5752,36.5153,36.5286,36600.0
2010-11-08 13:00:00,54.87,54.91,54.86,54.88,21800.0,36.5286,36.5553,36.522,36.5353,21800.0
2010-11-08 13:10:00,54.88,54.93,54.87,54.9,35300.0,36.5353,36.5686,36.5286,36.5486,35300.0
2010-11-08 13:20:00,54.9,55.03,54.88,54.93,60100.0,36.5486,36.6352,36.5353,36.5686,60100.0
2010-11-08 13:30:00,54.93,55.03,54.93,54.97,37100.0,36.5686,36.6352,36.5686,36.5952,37100.0
2010-11-08 13:40:00,54.97,55.02,54.93,55.01,39800.0,36.5952,36.6285,36.5686,36.6218,39800.0
2010-11-08 13:50:00,55.0,55.01,54.95,54.97,37300.0,36.6152,36.6218,36.5819,36.5952,37300.0
2010-11-08 14:00:00,54.98,55.03,54.97,55.01,46800.0,36.6019,36.6352,36.5952,36.6218,46800.0
2010-11-08 14:10:00,55.02,55.03,54.91,55.03,42900.0,36.6285,36.6352,36.5553,36.6352,42900.0
2010-11-08 14:20:00,55.04,55.05,54.98,54.98,34100.0,36.6418,36.6485,36.6019,36.6019,34100.0
2010-11-08 14:30:00,54.98,54.99,54.9,54.92,67300.0,36.6019,36.6085,36.5486,36.5619,67300.0
2010-11-08 14:40:00,54.93,55.0,54.89,54.89,38300.0,36.5686,36.6152,36.542,36.542,38300.0
2010-11-08 14:50:00,54.89,54.99,54.87,54.9,60700.0,36.542,36.6085,36.5286,36.5486,60700.0
2010-11-08 15:00:00,54.91,54.96,54.87,54.87,55300.0,36.5553,36.5886,36.5286,36.5286,55300.0
2010-11-08 15:10:00,54.87,54.92,54.81,54.85,65800.0,36.5286,36.5619,36.4887,36.5153,65800.0
2010-11-08 15:20:00,54.84,54.85,54.8,54.84,78400.0,36.5087,36.5153,36.482,36.5087,78400.0
2010-11-08 15:30:00,54.85,54.94,54.85,54.86,75100.0,36.5153,36.5752,36.5153,36.522,75100.0
2010-11-08 15:40:00,54.87,54.97,54.84,54.88,160700.0,36.5286,36.5952,36.5087,36.5353,160700.0
2010-11-08 15:50:00,54.88,54.89,54.79,54.88,163000.0,36.5353,36.542,36.4754,36.5353,163000.0
2010-11-09 09:30:00,54.83,55.0,54.45,54.45,137500.0,36.502,36.6152,36.249,36.249,137500.0
2010-11-09 09:40:00,54.45,54.6,54.28,54.52,73000.0,36.249,36.3489,36.1359,36.2956,73000.0
2010-11-09 09:50:00,54.52,54.66,54.5,54.65,64100.0,36.2956,36.3888,36.2823,36.3822,64100.0
2010-11-09 10:00:00,54.66,54.69,54.55,54.58,72200.0,36.3888,36.4088,36.3156,36.3356,72200.0
2010-11-09 10:10:00,54.57,54.65,54.53,54.58,66200.0,36.3289,36.3822,36.3023,36.3356,66200.0
2010-11-09 10:20:00,54.58,54.63,54.48,54.48,87300.0,36.3356,36.3689,36.269,36.269,87300.0
2010-11-09 10:30:00,54.49,54.53,54.46,54.51,71300.0,36.2757,36.3023,36.2557,36.289,71300.0
2010-11-09 10:40:00,54.51,54.57,54.47,54.51,96900.0,36.289,36.3289,36.2623,36.289,96900.0
2010-11-09 10:50:00,54.51,54.58,54.49,54.53,49100.0,36.289,36.3356,36.2757,36.3023,49100.0
2010-11-09 11:00:00,54.53,54.58,54.51,54.53,56600.0,36.3023,36.3356,36.289,36.3023,56600.0
2010-11-09 11:10:00,54.53,54.63,54.51,54.63,40000.0,36.3023,36.3689,36.289,36.3689,40000.0
2010-11-09 11:20:00,54.62,54.63,54.5,54.55,69700.0,36.3622,36.3689,36.2823,36.3156,69700.0
2010-11-09 11:30:00,54.56,54.59,54.51,54.58,33200.0,36.3223,36.3422,36.289,36.3356,33200.0
2010-11-09 11:40:00,54.58,54.62,54.54,54.54,28900.0,36.3356,36.3622,36.3089,36.3089,28900.0
2010-11-09 11:50:00,54.54,54.58,54.46,54.46,40700.0,36.3089,36.3356,36.2557,36.2557,40700.0
2010-11-09 12:00:00,54.46,54.51,54.45,54.49,37200.0,36.2557,36.289,36.249,36.2757,37200.0
2010-11-09 12:10:00,54.49,54.51,54.46,54.47,22600.0,36.2757,36.289,36.2557,36.2623,22600.0
2010-11-09 12:20:00,54.46,54.49,54.42,54.48,55700.0,36.2557,36.2757,36.2291,36.269,55700.0
2010-11-09 12:30:00,54.48,54.52,54.42,54.44,45600.0,36.269,36.2956,36.2291,36.2424,45600.0
2010-11-09 12:40:00,54.43,54.49,54.41,54.44,65800.0,36.2357,36.2757,36.2224,36.2424,65800.0
2010-11-09 12:50:00,54.44,54.51,54.44,54.47,26500.0,36.2424,36.289,36.2424,36.2623,26500.0
2010-11-09 13:00:00,54.48,54.57,54.48,54.56,43100.0,36.269,36.3289,36.269,36.3223,43100.0
2010-11-09 13:10:00,54.56,54.63,54.55,54.56,39600.0,36.3223,36.3689,36.3156,36.3223,39600.0
2010-11-09 13:20:00,54.56,54.58,54.53,54.54,75100.0,36.3223,36.3356,36.3023,36.3089,75100.0
2010-11-09 13:30:00,54.53,54.53,54.4,54.42,58600.0,36.3023,36.3023,36.2157,36.2291,58600.0
2010-11-09 13:40:00,54.43,54.43,54.35,54.4,74700.0,36.2357,36.2357,36.1825,36.2157,74700.0
2010-11-09 13:50:00,54.39,54.47,54.38,54.44,38200.0,36.2091,36.2623,36.2024,36.2424,38200.0
2010-11-09 14:00:00,54.45,54.51,54.44,54.48,54800.0,36.249,36.289,36.2424,36.269,54800.0
2010-11-09 14:10:00,54.47,54.59,54.45,54.59,58700.0,36.2623,36.3422,36.249,36.3422,58700.0
2010-11-09 14:20:00,54.59,54.62,54.53,54.58,63300.0,36.3422,36.3622,36.3023,36.3356,63300.0
2010-11-09 14:30:00,54.58,54.63,54.57,54.58,36200.0,36.3356,36.3689,36.3289,36.3356,36200.0
2010-11-09 14:40:00,54.58,54.63,54.58,54.59,41100.0,36.3356,36.3689,36.3356,36.3422,41100.0
2010-11-09 14:50:00,54.59,54.61,54.55,54.55,49200.0,36.3422,36.3555,36.3156,36.3156,49200.0
2010-11-09 15:00:00,54.55,54.56,54.43,54.44,61100.0,36.3156,36.3223,36.2357,36.2424,61100.0
2010-11-09 15:10:00,54.44,54.53,54.39,54.48,104100.0,36.2424,36.3023,36.2091,36.269,104100.0
2010-11-09 15:20:00,54.48,54.51,54.43,54.47,82000.0,36.269,36.289,36.2357,36.2623,82000.0
2010-11-09 15:30:00,54.47,54.51,54.36,54.39,98000.0,36.2623,36.289,36.1891,36.2091,98000.0
2010-11-09 15:40:00,54.39,54.42,54.25,54.26,149600.0,36.2091,36.2291,36.1159,36.1225,149600.0
2010-11-09 15:50:00,54.26,54.46,54.25,54.44,319100.0,36.1225,36.2557,36.1159,36.2424,319100.0
2010-11-10 09:30:00,54.33,54.59,54.22,54.37,108300.0,36.1691,36.3422,36.0959,36.1958,108300.0
2010-11-10 09:40:00,54.35,54.35,54.07,54.11,110000.0,36.1825,36.1825,35.9961,36.0227,110000.0
2010-11-10 09:50:00,54.11,54.18,54.03,54.11,117200.0,36.0227,36.0693,35.9694,36.0227,117200.0
2010-11-10 10:00:00,54.11,54.29,54.03,54.13,145200.0,36.0227,36.1425,35.9694,36.036,145200.0
2010-11-10 10:10:00,54.15,54.16,54.04,54.08,105400.0,36.0493,36.056,35.9761,36.0027,105400.0
2010-11-10 10:20:00,54.08,54.13,53.96,53.97,73300.0,36.0027,36.036,35.9228,35.9295,73300.0
2010-11-10 10:30:00,53.99,54.28,53.98,54.28,95900.0,35.9428,36.1359,35.9361,36.1359,95900.0
2010-11-10 10:40:00,54.28,54.3,54.12,54.15,60900.0,36.1359,36.1492,36.0293,36.0493,60900.0
2010-11-10 10:50:00,54.16,54.25,54.1,54.15,53700.0,36.056,36.1159,36.016,36.0493,53700.0
2010-11-10 11:00:00,54.14,54.14,53.98,53.99,109300.0,36.0427,36.0427,35.9361,35.9428,109300.0
2010-11-10 11:10:00,54.0,54.0,53.88,53.97,100200.0,35.9495,35.9495,35.8696,35.9295,100200.0
2010-11-10 11:20:00,53.96,54.05,53.91,54.03,87300.0,35.9228,35.9827,35.8895,35.9694,87300.0
2010-11-10 11:30:00,54.03,54.1,54.01,54.08,61600.0,35.9694,36.016,35.9561,36.0027,61600.0
2010-11-10 11:40:00,54.09,54.09,54.02,54.03,61000.0,36.0094,36.0094,35.9628,35.9694,61000.0
2010-11-10 11:50:00,54.03,54.18,54.03,54.14,85100.0,35.9694,36.0693,35.9694,36.0427,85100.0
2010-11-10 12:00:00,54.14,54.25,54.13,54.17,52400.0,36.0427,36.1159,36.036,36.0626,52400.0
2010-11-10 12:10:00,54.16,54.26,54.14,54.16,26400.0,36.056,36.1225,36.0427,36.056,26400.0
2010-11-10 12:20:00,54.15,54.18,54.09,54.09,47200.0,36.0493,36.0693,36.0094,36.0094,47200.0
2010-11-10 12:30:00,54.09,54.2,54.05,54.06,77200.0,36.0094,36.0826,35.9827,35.9894,77200.0
2010-11-10 12:40:00,54.06,54.07,54.0,54.02,78800.0,35.9894,35.9961,35.9495,35.9628,78800.0
2010-11-10 12:50:00,54.01,54.03,53.98,53.98,53400.0,35.9561,35.9694,35.9361,35.9361,53400.0
2010-11-10 13:00:00,53.98,54.07,53.95,54.05,66700.0,35.9361,35.9961,35.9162,35.9827,66700.0
2010-11-10 13:10:00,54.05,54.26,54.05,54.25,44900.0,35.9827,36.1225,35.9827,36.1159,44900.0
2010-11-10 13:20:00,54.24,54.32,54.22,54.23,52200.0,36.1092,36.1625,36.0959,36.1026,52200.0
2010-11-10 13:30:00,54.24,54.32,54.16,54.16,52000.0,36.1092,36.1625,36.056,36.056,52000.0
2010-11-10 13:40:00,54.15,54.17,54.11,54.14,63700.0,36.0493,36.0626,36.0227,36.0427,63700.0
2010-11-10 13:50:00,54.16,54.27,54.12,54.23,70500.0,36.056,36.1292,36.0293,36.1026,70500.0
2010-11-10 14:00:00,54.23,54.36,54.23,54.33,101200.0,36.1026,36.1891,36.1026,36.1691,101200.0
2010-11-10 14:10:00,54.32,54.37,54.3,54.35,50900.0,36.1625,36.1958,36.1492,36.1825,50900.0
2010-11-10 14:20:00,54.36,54.4,54.27,54.39,78400.0,36.1891,36.2157,36.1292,36.2091,78400.0
2010-11-10 14:30:00,54.39,54.4,54.3,54.34,43400.0,36.2091,36.2157,36.1492,36.1758,43400.0
2010-11-10 14:40:00,54.33,54.38,54.29,54.31,66300.0,36.1691,36.2024,36.1425,36.1558,66300.0
2010-11-10 14:50:00,54.3,54.4,54.29,54.37,62500.0,36.1492,36.2157,36.1425,36.1958,62500.0
2010-11-10 15:00:00,54.38,54.41,54.29,54.32,76000.0,36.2024,36.2224,36.1425,36.1625,76000.0
2010-11-10 15:10:00,54.32,54.4,54.29,54.36,116000.0,36.1625,36.2157,36.1425,36.1891,116000.0
2010-11-10 15:20:00,54.37,54.46,54.34,54.42,97900.0,36.1958,36.2557,36.1758,36.2291,97900.0
2010-11-10 15:30:00,54.42,54.49,54.41,54.44,131000.0,36.2291,36.2757,36.2224,36.2424,131000.0
2010-11-10 15:40:00,54.44,54.51,54.43,54.48,133100.0,36.2424,36.289,36.2357,36.269,133100.0
2010-11-10 15:50:00,54.48,54.57,54.43,54.56,242100.0,36.269,36.3289,36.2357,36.3223,242100.0
2010-11-11 09:30:00,54.22,54.37,53.99,54.17,87600.0,36.0959,36.1958,35.9428,36.0626,87600.0
2010-11-11 09:40:00,54.18,54.27,54.08,54.16,66700.0,36.0693,36.1292,36.0027,36.056,66700.0
2010-11-11 09:50:00,54.16,54.36,54.1,54.29,110400.0,36.056,36.1891,36.016,36.1425,110400.0
2010-11-11 10:00:00,54.29,54.47,54.2,54.47,92900.0,36.1425,36.2623,36.0826,36.2623,92900.0
2010-11-11 10:10:00,54.47,54.56,54.36,54.52,100600.0,36.2623,36.3223,36.1891,36.2956,100600.0
2010-11-11 10:20:00,54.52,54.56,54.47,54.5,78000.0,36.2956,36.3223,36.2623,36.2823,78000.0
2010-11-11 10:30:00,54.5,54.5,54.21,54.23,87100.0,36.2823,36.2823,36.0893,36.1026,87100.0
2010-11-11 10:40:00,54.22,54.24,54.14,54.22,98900.0,36.0959,36.1092,36.0427,36.0959,98900.0
2010-11-11 10:50:00,54.22,54.23,54.11,54.12,77900.0,36.0959,36.1026,36.0227,36.0293,77900.0
2010-11-11 11:00:00,54.12,54.15,54.03,54.1,123300.0,36.0293,36.0493,35.9694,36.016,123300.0
2010-11-11 11:10:00,54.1,54.28,54.1,54.2,89700.0,36.016,36.1359,36.016,36.0826,89700.0
2010-11-11 11:20:00,54.2,54.21,54.11,54.19,65700.0,36.0826,36.0893,36.0227,36.0759,65700.0
2010-11-11 11:30:00,54.17,54.25,54.16,54.21,60800.0,36.0626,36.1159,36.056,36.0893,60800.0
2010-11-11 11:40:00,54.21,54.22,54.14,54.19,54800.0,36.0893,36.0959,36.0427,36.0759,54800.0
2010-11-11 11:50:00,54.19,54.21,54.15,54.18,89200.0,36.0759,36.0893,36.0493,36.0693,89200.0
2010-11-11 12:00:00,54.18,54.2,54.17,54.19,75100.0,36.0693,36.0826,36.0626,36.0759,75100.0
2010-11-11 12:10:00,54.18,54.29,54.18,54.26,79200.0,36.0693,36.1425,36.0693,36.1225,79200.0
2010-11-11 12:20:00,54.26,54.27,54.2,54.21,75200.0,36.1225,36.1292,36.0826,36.0893,75200.0
2010-11-11 12:30:00,54.21,54.28,54.2,54.25,79400.0,36.0893,36.1359,36.0826,36.1159,79400.0
2010-11-11 12:40:00,54.25,54.29,54.21,54.28,31900.0,36.1159,36.1425,36.0893,36.1359,31900.0
2010-11-11 12:50:00,54.28,54.35,54.25,54.29,33000.0,36.1359,36.1825,36.1159,36.1425,33000.0
2010-11-11 13:00:00,54.3,54.39,54.21,54.33,53400.0,36.1492,36.2091,36.0893,36.1691,53400.0
2010-11-11 13:10:00,54.34,54.44,54.34,54.38,39900.0,36.1758,36.2424,36.1758,36.2024,39900.0
2010-11-11 13:20:00,54.38,54.42,54.33,54.34,38300.0,36.2024,36.2291,36.1691,36.1758,38300.0
2010-11-11 13:30:00,54.34,54.49,54.33,54.43,58900.0,36.1758,36.2757,36.1691,36.2357,58900.0
2010-11-11 13:40:00,54.43,54.57,54.43,54.53,43900.0,36.2357,36.3289,36.2357,36.3023,43900.0
2010-11-11 13:50:00,54.54,54.54,54.47,54.52,27600.0,36.3089,36.3089,36.2623,36.2956,27600.0
2010-11-11 14:00:00,54.52,54.54,54.46,54.54,31800.0,36.2956,36.3089,36.2557,36.3089,31800.0
2010-11-11 14:10:00,54.53,54.6,54.51,54.6,35500.0,36.3023,36.3489,36.289,36.3489,35500.0
2010-11-11 14:20:00,54.59,54.63,54.54,54.57,60200.0,36.3422,36.3689,36.3089,36.3289,60200.0
2010-11-11 14:30:00,54.58,54.65,54.55,54.55,56000.0,36.3356,36.3822,36.3156,36.3156,56000.0
2010-11-11 14:40:00,54.54,54.63,54.53,54.56,45200.0,36.3089,36.3689,36.3023,36.3223,45200.0
2010-11-11 14:50:00,54.55,54.56,54.43,54.51,64400.0,36.3156,36.3223,36.2357,36.289,64400.0
2010-11-11 15:00:00,54.5,54.52,54.45,54.48,77500.0,36.2823,36.2956,36.249,36.269,77500.0
2010-11-11 15:10:00,54.48,54.53,54.45,54.47,50300.0,36.269,36.3023,36.249,36.2623,50300.0
2010-11-11 15:20:00,54.46,54.47,54.33,54.39,74900.0,36.2557,36.2623,36.1691,36.2091,74900.0
2010-11-11 15:30:00,54.38,54.39,54.23,54.25,147200.0,36.2024,36.2091,36.1026,36.1159,147200.0
2010-11-11 15:40:00,54.25,54.25,54.15,54.24,268900.0,36.1159,36.1159,36.0493,36.1092,268900.0
2010-11-11 15:50:00,54.24,54.38,54.22,54.3,429300.0,36.1092,36.2024,36.0959,36.1492,429300.0
2010-11-12 09:30:00,54.09,54.43,54.0,54.35,160200.0,36.0094,36.2357,35.9495,36.1825,160200.0
2010-11-12 09:40:00,54.35,54.57,54.33,54.55,203200.0,36.1825,36.3289,36.1691,36.3156,203200.0
2010-11-12 09:50:00,54.56,54.62,54.47,54.54,144900.0,36.3223,36.3622,36.2623,36.3089,144900.0
2010-11-12 10:00:00,54.55,54.57,54.27,54.37,98700.0,36.3156,36.3289,36.1292,36.1958,98700.0
2010-11-12 10:10:00,54.38,54.41,54.21,54.34,129100.0,36.2024,36.2224,36.0893,36.1758,129100.0
2010-11-12 10:20:00,54.33,54.38,54.21,54.22,62900.0,36.1691,36.2024,36.0893,36.0959,62900.0
2010-11-12 10:30:00,54.22,54.31,54.14,54.24,81000.0,36.0959,36.1558,36.0427,36.1092,81000.0
2010-11-12 10:40:00,54.23,54.3,54.21,54.25,111600.0,36.1026,36.1492,36.0893,36.1159,111600.0
2010-11-12 10:50:00,54.24,54.27,54.1,54.16,57800.0,36.1092,36.1292,36.016,36.056,57800.0
2010-11-12 11:00:00,54.16,54.23,54.08,54.12,130200.0,36.056,36.1026,36.0027,36.0293,130200.0
2010-11-12 11:10:00,54.11,54.16,54.02,54.04,59000.0,36.0227,36.056,35.9628,35.9761,59000.0
2010-11-12 11:20:00,54.05,54.21,54.05,54.2,76400.0,35.9827,36.0893,35.9827,36.0826,76400.0
2010-11-12 11:30:00,54.2,54.2,54.14,54.16,57200.0,36.0826,36.0826,36.0427,36.056,57200.0
2010-11-12 11:40:00,54.17,54.2,54.11,54.11,43800.0,36.0626,36.0826,36.0227,36.0227,43800.0
2010-11-12 11:50:00,54.11,54.15,54.03,54.08,92800.0,36.0227,36.0493,35.9694,36.0027,92800.0
2010-11-12 12:00:00,54.07,54.14,54.03,54.1,120200.0,35.9961,36.0427,35.9694,36.016,120200.0
2010-11-12 12:10:00,54.09,54.1,53.97,54.03,85300.0,36.0094,36.016,35.9295,35.9694,85300.0
2010-11-12 12:20:00,54.02,54.12,53.92,54.06,136200.0,35.9628,36.0293,35.8962,35.9894,136200.0
2010-11-12 12:30:00,54.05,54.14,54.01,54.13,163800.0,35.9827,36.0427,35.9561,36.036,163800.0
2010-11-12 12:40:00,54.13,54.14,54.04,54.07,127400.0,36.036,36.0427,35.9761,35.9961,127400.0
2010-11-12 12:50:00,54.07,54.12,53.98,54.06,125300.0,35.9961,36.0293,35.9361,35.9894,125300.0
2010-11-12 13:00:00,54.06,54.12,54.03,54.06,52500.0,35.9894,36.0293,35.9694,35.9894,52500.0
2010-11-12 13:10:00,54.06,54.14,54.04,54.05,44200.0,35.9894,36.0427,35.9761,35.9827,44200.0
2010-11-12 13:20:00,54.05,54.16,54.02,54.13,56500.0,35.9827,36.056,35.9628,36.036,56500.0
2010-11-12 13:30:00,54.13,54.18,54.08,54.17,47700.0,36.036,36.0693,36.0027,36.0626,47700.0
2010-11-12 13:40:00,54.17,54.21,54.08,54.11,39900.0,36.0626,36.0893,36.0027,36.0227,39900.0
2010-11-12 13:50:00,54.11,54.11,54.03,54.04,44000.0,36.0227,36.0227,35.9694,35.9761,44000.0
2010-11-12 14:00:00,54.05,54.13,54.03,54.12,72200.0,35.9827,36.036,35.9694,36.0293,72200.0
2010-11-12 14:10:00,54.12,54.21,54.09,54.17,58800.0,36.0293,36.0893,36.0094,36.0626,58800.0
2010-11-12 14:20:00,54.17,54.17,54.05,54.1,45700.0,36.0626,36.0626,35.9827,36.016,45700.0
2010-11-12 14:30:00,54.09,54.11,54.03,54.09,56000.0,36.0094,36.0227,35.9694,36.0094,56000.0
2010-11-12 14:40:00,54.09,54.12,54.0,54.11,62700.0,36.0094,36.0293,35.9495,36.0227,62700.0
2010-11-12 14:50:00,54.11,54.17,54.05,54.11,61600.0,36.0227,36.0626,35.9827,36.0227,61600.0
2010-11-12 15:00:00,54.11,54.16,54.06,54.11,90400.0,36.0227,36.056,35.9894,36.0227,90400.0
2010-11-12 15:10:00,54.12,54.13,54.05,54.13,65600.0,36.0293,36.036,35.9827,36.036,65600.0
2010-11-12 15:20:00,54.13,54.18,54.01,54.04,115400.0,36.036,36.0693,35.9561,35.9761,115400.0
2010-11-12 15:30:00,54.04,54.15,54.01,54.08,140200.0,35.9761,36.0493,35.9561,36.0027,140200.0
2010-11-12 15:40:00,54.08,54.2,54.06,54.2,275200.0,36.0027,36.0826,35.9894,36.0826,275200.0
2010-11-12 15:50:00,54.19,54.21,54.11,54.17,295900.0,36.0759,36.0893,36.0227,36.0626,295900.0
2010-11-15 09:30:00,54.29,54.38,54.05,54.25,76400.0,36.1425,36.2024,35.9827,36.1159,76400.0
2010-11-15 09:40:00,54.21,54.54,54.18,54.23,136400.0,36.0893,36.3089,36.0693,36.1026,136400.0
2010-11-15 09:50:00,54.24,54.31,54.17,54.18,86300.0,36.1092,36.1558,36.0626,36.0693,86300.0
2010-11-15 10:00:00,54.18,54.26,54.06,54.14,74900.0,36.0693,36.1225,35.9894,36.0427,74900.0
2010-11-15 10:10:00,54.15,54.28,54.1,54.22,70800.0,36.0493,36.1359,36.016,36.0959,70800.0
2010-11-15 10:20:00,54.22,54.3,54.17,54.17,48500.0,36.0959,36.1492,36.0626,36.0626,48500.0
2010-11-15 10:30:00,54.18,54.32,54.18,54.29,46800.0,36.0693,36.1625,36.0693,36.1425,46800.0
2010-11-15 10:40:00,54.3,54.33,54.27,54.28,56200.0,36.1492,36.1691,36.1292,36.1359,56200.0
2010-11-15 10:50:00,54.28,54.3,54.19,54.23,59900.0,36.1359,36.1492,36.0759,36.1026,59900.0
2010-11-15 11:00:00,54.23,54.28,54.18,54.2,64500.0,36.1026,36.1359,36.0693,36.0826,64500.0
2010-11-15 11:10:00,54.2,54.3,54.18,54.23,79900.0,36.0826,36.1492,36.0693,36.1026,79900.0
2010-11-15 11:20:00,54.24,54.27,54.2,54.25,45900.0,36.1092,36.1292,36.0826,36.1159,45900.0
2010-11-15 11:30:00,54.25,54.37,54.22,54.37,58700.0,36.1159,36.1958,36.0959,36.1958,58700.0
2010-11-15 11:40:00,54.37,54.45,54.35,54.4,66100.0,36.1958,36.249,36.1825,36.2157,66100.0
2010-11-15 11:50:00,54.4,54.45,54.38,54.39,85400.0,36.2157,36.249,36.2024,36.2091,85400.0
2010-11-15 12:00:00,54.38,54.44,54.35,54.35,49000.0,36.2024,36.2424,36.1825,36.1825,49000.0
2010-11-15 12:10:00,54.36,54.42,54.34,54.4,89500.0,36.1891,36.2291,36.1758,36.2157,89500.0
2010-11-15 12:20:00,54.4,54.44,54.34,54.39,82100.0,36.2157,36.2424,36.1758,36.2091,82100.0
2010-11-15 12:30:00,54.38,54.42,54.37,54.41,82700.0,36.2024,36.2291,36.1958,36.2224,82700.0
2010-11-15 12:40:00,54.41,54.42,54.36,54.36,57400.0,36.2224,36.2291,36.1891,36.1891,57400.0
2010-11-15 12:50:00,54.36,54.39,54.34,54.35,59500.0,36.1891,36.2091,36.1758,36.1825,59500.0
2010-11-15 13:00:00,54.35,54.37,54.32,54.34,50100.0,36.1825,36.1958,36.1625,36.1758,50100.0
2010-11-15 13:10:00,54.33,54.38,54.32,54.37,46100.0,36.1691,36.2024,36.1625,36.1958,46100.0
2010-11-15 13:20:00,54.36,54.43,54.34,54.4,94500.0,36.1891,36.2357,36.1758,36.2157,94500.0
2010-11-15 13:30:00,54.41,54.46,54.4,54.41,118500.0,36.2224,36.2557,36.2157,36.2224,118500.0
2010-11-15 13:40:00,54.42,54.47,54.4,54.41,101300.0,36.2291,36.2623,36.2157,36.2224,101300.0
2010-11-15 13:50:00,54.4,54.44,54.38,54.38,66500.0,36.2157,36.2424,36.2024,36.2024,66500.0
2010-11-15 14:00:00,54.38,54.38,54.32,54.33,68300.0,36.2024,36.2024,36.1625,36.1691,68300.0
2010-11-15 14:10:00,54.33,54.35,54.23,54.24,70700.0,36.1691,36.1825,36.1026,36.1092,70700.0
2010-11-15 14:20:00,54.25,54.26,54.16,54.24,77100.0,36.1159,36.1225,36.056,36.1092,77100.0
2010-11-15 14:30:00,54.24,54.31,54.18,54.31,82800.0,36.1092,36.1558,36.0693,36.1558,82800.0
2010-11-15 14:40:00,54.3,54.33,54.27,54.3,69000.0,36.1492,36.1691,36.1292,36.1492,69000.0
2010-11-15 14:50:00,54.31,54.35,54.26,54.28,48700.0,36.1558,36.1825,36.1225,36.1359,48700.0
2010-11-15 15:00:00,54.27,54.28,54.2,54.26,75900.0,36.1292,36.1359,36.0826,36.1225,75900.0
2010-11-15 15:10:00,54.27,54.3,54.14,54.23,148500.0,36.1292,36.1492,36.0427,36.1026,148500.0
2010-11-15 15:20:00,54.23,54.26,54.17,54.26,108200.0,36.1026,36.1225,36.0626,36.1225,108200.0
2010-11-15 15:30:00,54.27,54.28,54.19,54.23,118700.0,36.1292,36.1359,36.0759,36.1026,118700.0
2010-11-15 15:40:00,54.23,54.24,54.12,54.12,165200.0,36.1026,36.1092,36.0293,36.0293,165200.0
2010-11-15 15:50:00,54.13,54.16,54.05,54.15,322300.0,36.036,36.056,35.9827,36.0493,322300.0
2010-11-16 09:30:00,54.16,54.48,53.91,54.47,252000.0,36.056,36.269,35.8895,36.2623,252000.0
2010-11-16 09:40:00,54.43,54.5,54.1,54.1,156400.0,36.2357,36.2823,36.016,36.016,156400.0
2010-11-16 09:50:00,54.1,54.2,53.93,53.99,115700.0,36.016,36.0826,35.9029,35.9428,115700.0
2010-11-16 10:00:00,53.99,54.05,53.86,53.91,133900.0,35.9428,35.9827,35.8563,35.8895,133900.0
2010-11-16 10:10:00,53.92,54.04,53.85,53.99,79300.0,35.8962,35.9761,35.8496,35.9428,79300.0
2010-11-16 10:20:00,53.99,54.06,53.85,53.97,79000.0,35.9428,35.9894,35.8496,35.9295,79000.0
2010-11-16 10:30:00,53.96,54.02,53.85,53.91,159500.0,35.9228,35.9628,35.8496,35.8895,159500.0
2010-11-16 10:40:00,53.91,54.03,53.88,54.0,101000.0,35.8895,35.9694,35.8696,35.9495,101000.0
2010-11-16 10:50:00,53.99,53.99,53.82,53.83,108300.0,35.9428,35.9428,35.8296,35.8363,108300.0
2010-11-16 11:00:00,53.84,53.88,53.56,53.57,99000.0,35.8429,35.8696,35.6565,35.6632,99000.0
2010-11-16 11:10:00,53.56,53.59,53.4,53.4,150600.0,35.6565,35.6765,35.55,35.55,150600.0
2010-11-16 11:20:00,53.41,53.75,53.41,53.66,213900.0,35.5567,35.783,35.5567,35.7231,213900.0
2010-11-16 11:30:00,53.66,53.78,53.54,53.62,72500.0,35.7231,35.803,35.6432,35.6965,72500.0
2010-11-16 11:40:00,53.63,53.63,53.33,53.38,98400.0,35.7031,35.7031,35.5034,35.5367,98400.0
2010-11-16 11:50:00,53.38,53.56,53.37,53.51,78200.0,35.5367,35.6565,35.53,35.6232,78200.0
2010-11-16 12:00:00,53.52,53.61,53.51,53.59,118800.0,35.6299,35.6898,35.6232,35.6765,118800.0
2010-11-16 12:10:00,53.59,53.63,53.47,53.52,66100.0,35.6765,35.7031,35.5966,35.6299,66100.0
2010-11-16 12:20:00,53.52,53.6,53.43,53.45,67300.0,35.6299,35.6832,35.57,35.5833,67300.0
2010-11-16 12:30:00,53.45,53.46,53.31,53.4,90400.0,35.5833,35.59,35.4901,35.55,90400.0
2010-11-16 12:40:00,53.42,53.5,53.35,53.46,66900.0,35.5633,35.6166,35.5167,35.59,66900.0
2010-11-16 12:50:00,53.47,53.55,53.42,53.48,98700.0,35.5966,35.6499,35.5633,35.6033,98700.0
2010-11-16 13:00:00,53.49,53.49,53.38,53.43,71200.0,35.6099,35.6099,35.5367,35.57,71200.0
2010-11-16 13:10:00,53.44,53.54,53.42,53.53,122500.0,35.5766,35.6432,35.5633,35.6366,122500.0
2010-11-16 13:20:00,53.54,53.73,53.49,53.69,132600.0,35.6432,35.7697,35.6099,35.7431,132600.0
2010-11-16 13:30:00,53.68,53.69,53.48,53.51,152000.0,35.7364,35.7431,35.6033,35.6232,152000.0
2010-11-16 13:40:00,53.51,53.54,53.42,53.49,116500.0,35.6232,35.6432,35.5633,35.6099,116500.0
2010-11-16 13:50:00,53.5,53.73,53.48,53.7,84100.0,35.6166,35.7697,35.6033,35.7497,84100.0
2010-11-16 14:00:00,53.71,53.93,53.69,53.9,140200.0,35.7564,35.9029,35.7431,35.8829,140200.0
2010-11-16 14:10:00,53.9,53.93,53.79,53.81,118000.0,35.8829,35.9029,35.8096,35.823,118000.0
2010-11-16 14:20:00,53.81,53.84,53.74,53.78,122600.0,35.823,35.8429,35.7764,35.803,122600.0
2010-11-16 14:30:00,53.77,53.77,53.59,53.59,115800.0,35.7963,35.7963,35.6765,35.6765,115800.0
2010-11-16 14:40:00,53.59,53.61,53.51,53.6,132400.0,35.6765,35.6898,35.6232,35.6832,132400.0
2010-11-16 14:50:00,53.6,53.62,53.55,53.56,92800.0,35.6832,35.6965,35.6499,35.6565,92800.0
2010-11-16 15:00:00,53.56,53.58,53.47,53.49,114000.0,35.6565,35.6698,35.5966,35.6099,114000.0
2010-11-16 15:10:00,53.48,53.5,53.36,53.37,149200.0,35.6033,35.6166,35.5234,35.53,149200.0
2010-11-16 15:20:00,53.37,53.5,53.34,53.43,216300.0,35.53,35.6166,35.5101,35.57,216300.0
2010-11-16 15:30:00,53.43,53.52,53.42,53.49,172400.0,35.57,35.6299,35.5633,35.6099,172400.0
2010-11-16 15:40:00,53.49,53.62,53.49,53.58,464800.0,35.6099,35.6965,35.6099,35.6698,464800.0
2010-11-16 15:50:00,53.57,53.8,53.55,53.77,627300.0,35.6632,35.8163,35.6499,35.7963,627300.0
2010-11-17 09:30:00,54.8,55.75,54.75,55.25,1204900.0,36.646,37.2813,36.6126,36.9469,1204900.0
2010-11-17 09:40:00,55.24,55.7,55.15,55.65,508100.0,36.9403,37.2479,36.8801,37.2144,508100.0
2010-11-17 09:50:00,55.65,55.85,55.42,55.51,338000.0,37.2144,37.3482,37.0606,37.1208,338000.0
2010-11-17 10:00:00,55.5,55.6,55.32,55.43,238900.0,37.1141,37.181,36.9938,37.0673,238900.0
2010-11-17 10:10:00,55.43,55.44,54.93,54.94,355500.0,37.0673,37.074,36.733,36.7396,355500.0
2010-11-17 10:20:00,54.94,55.27,54.94,55.15,283900.0,36.7396,36.9603,36.7396,36.8801,283900.0
2010-11-17 10:30:00,55.16,55.38,54.86,55.23,412700.0,36.8868,37.0339,36.6861,36.9336,412700.0
2010-11-17 10:40:00,55.24,55.46,55.15,55.4,283200.0,36.9403,37.0874,36.8801,37.0473,283200.0
2010-11-17 10:50:00,55.4,55.5,55.07,55.34,566900.0,37.0473,37.1141,36.8266,37.0071,566900.0
2010-11-17 11:00:00,55.33,55.45,55.31,55.42,306200.0,37.0004,37.0807,36.9871,37.0606,306200.0
2010-11-17 11:10:00,55.42,55.67,55.38,55.65,311500.0,37.0606,37.2278,37.0339,37.2144,311500.0
2010-11-17 11:20:00,55.64,55.85,55.61,55.81,303000.0,37.2077,37.3482,37.1877,37.3214,303000.0
2010-11-17 11:30:00,55.81,55.82,55.47,55.54,292500.0,37.3214,37.3281,37.0941,37.1409,292500.0
2010-11-17 11:40:00,55.54,55.62,55.49,55.54,100300.0,37.1409,37.1944,37.1074,37.1409,100300.0
2010-11-17 11:50:00,55.56,55.73,55.55,55.6,132600.0,37.1542,37.2679,37.1476,37.181,132600.0
2010-11-17 12:00:00,55.6,55.76,55.58,55.61,118400.0,37.181,37.288,37.1676,37.1877,118400.0
2010-11-17 12:10:00,55.61,55.69,55.52,55.55,102000.0,37.1877,37.2412,37.1275,37.1476,102000.0
2010-11-17 12:20:00,55.55,55.59,55.46,55.57,158400.0,37.1476,37.1743,37.0874,37.1609,158400.0
2010-11-17 12:30:00,55.56,55.6,55.47,55.5,82700.0,37.1542,37.181,37.0941,37.1141,82700.0
2010-11-17 12:40:00,55.51,55.56,55.44,55.55,93500.0,37.1208,37.1542,37.074,37.1476,93500.0
2010-11-17 12:50:00,55.55,55.58,55.52,55.53,56800.0,37.1476,37.1676,37.1275,37.1342,56800.0
2010-11-17 13:00:00,55.53,55.58,55.5,55.54,95400.0,37.1342,37.1676,37.1141,37.1409,95400.0
2010-11-17 13:10:00,55.54,55.59,55.51,55.58,44600.0,37.1409,37.1743,37.1208,37.1676,44600.0
2010-11-17 13:20:00,55.58,55.82,55.58,55.74,175600.0,37.1676,37.3281,37.1676,37.2746,175600.0
2010-11-17 13:30:00,55.74,55.75,55.63,55.72,175400.0,37.2746,37.2813,37.2011,37.2612,175400.0
2010-11-17 13:40:00,55.71,55.72,55.5,55.66,147200.0,37.2546,37.2612,37.1141,37.2211,147200.0
2010-11-17 13:50:00,55.65,55.72,55.61,55.71,99500.0,37.2144,37.2612,37.1877,37.2546,99500.0
2010-11-17 14:00:00,55.71,55.76,55.67,55.68,74500.0,37.2546,37.288,37.2278,37.2345,74500.0
2010-11-17 14:10:00,55.68,55.72,55.64,55.67,120000.0,37.2345,37.2612,37.2077,37.2278,120000.0
2010-11-17 14:20:00,55.67,55.78,55.61,55.76,168800.0,37.2278,37.3014,37.1877,37.288,168800.0
2010-11-17 14:30:00,55.76,55.82,55.61,55.64,136700.0,37.288,37.3281,37.1877,37.2077,136700.0
2010-11-17 14:40:00,55.65,55.74,55.65,55.69,108100.0,37.2144,37.2746,37.2144,37.2412,108100.0
2010-11-17 14:50:00,55.68,55.76,55.66,55.68,131600.0,37.2345,37.288,37.2211,37.2345,131600.0
2010-11-17 15:00:00,55.69,55.69,55.5,55.51,282100.0,37.2412,37.2412,37.1141,37.1208,282100.0
2010-11-17 15:10:00,55.51,55.61,55.5,55.53,159100.0,37.1208,37.1877,37.1141,37.1342,159100.0
2010-11-17 15:20:00,55.52,55.56,53.52,55.53,527700.0,37.1275,37.1542,35.7901,37.1342,527700.0
2010-11-17 15:30:00,55.53,55.58,55.47,55.53,190200.0,37.1342,37.1676,37.0941,37.1342,190200.0
2010-11-17 15:40:00,55.53,55.64,55.5,55.63,256400.0,37.1342,37.2077,37.1141,37.2011,256400.0
2010-11-17 15:50:00,55.63,55.66,55.53,55.65,561700.0,37.2011,37.2211,37.1342,37.2144,561700.0
2010-11-18 09:30:00,56.23,56.45,56.09,56.38,418900.0,37.6023,37.7494,37.5087,37.7026,418900.0
2010-11-18 09:40:00,56.39,56.45,56.22,56.27,278300.0,37.7093,37.7494,37.5956,37.629,278300.0
2010-11-18 09:50:00,56.26,56.28,56.18,56.25,197500.0,37.6224,37.6357,37.5689,37.6157,197500.0
2010-11-18 10:00:00,56.25,56.45,56.23,56.42,238400.0,37.6157,37.7494,37.6023,37.7293,238400.0
2010-11-18 10:10:00,56.43,56.6,56.42,56.55,238700.0,37.736,37.8497,37.7293,37.8163,238700.0
2010-11-18 10:20:00,56.56,56.63,56.48,56.52,299300.0,37.823,37.8698,37.7695,37.7962,299300.0
2010-11-18 10:30:00,56.52,56.53,56.48,56.5,208000.0,37.7962,37.8029,37.7695,37.7828,208000.0
2010-11-18 10:40:00,56.5,56.51,56.28,56.4,283100.0,37.7828,37.7895,37.6357,37.716,283100.0
2010-11-18 10:50:00,56.4,56.43,56.28,56.31,113300.0,37.716,37.736,37.6357,37.6558,113300.0
2010-11-18 11:00:00,56.31,56.45,56.23,56.26,170900.0,37.6558,37.7494,37.6023,37.6224,170900.0
2010-11-18 11:10:00,56.26,56.28,56.13,56.15,155100.0,37.6224,37.6357,37.5354,37.5488,155100.0
2010-11-18 11:20:00,56.14,56.17,56.02,56.04,132700.0,37.5421,37.5622,37.4619,37.4752,132700.0
2010-11-18 11:30:00,56.04,56.05,55.95,55.95,137000.0,37.4752,37.4819,37.415,37.415,137000.0
2010-11-18 11:40:00,55.95,55.95,55.83,55.89,148600.0,37.415,37.415,37.3348,37.3749,148600.0
2010-11-18 11:50:00,55.88,56.02,55.83,56.01,177300.0,37.3682,37.4619,37.3348,37.4552,177300.0
2010-11-18 12:00:00,56.0,56.02,55.94,55.95,113800.0,37.4485,37.4619,37.4084,37.415,113800.0
2010-11-18 12:10:00,55.95,55.95,55.78,55.88,69600.0,37.415,37.415,37.3014,37.3682,69600.0
2010-11-18 12:20:00,55.88,55.89,55.8,55.81,44900.0,37.3682,37.3749,37.3147,37.3214,44900.0
2010-11-18 12:30:00,55.81,55.81,55.75,55.78,111900.0,37.3214,37.3214,37.2813,37.3014,111900.0
2010-11-18 12:40:00,55.78,55.85,55.75,55.75,138800.0,37.3014,37.3482,37.2813,37.2813,138800.0
2010-11-18 12:50:00,55.75,55.8,55.74,55.76,79800.0,37.2813,37.3147,37.2746,37.288,79800.0
2010-11-18 13:00:00,55.76,55.77,55.74,55.76,89900.0,37.288,37.2947,37.2746,37.288,89900.0
2010-11-18 13:10:00,55.76,55.76,55.72,55.75,85900.0,37.288,37.288,37.2612,37.2813,85900.0
2010-11-18 13:20:00,55.75,55.77,55.73,55.75,204300.0,37.2813,37.2947,37.2679,37.2813,204300.0
2010-11-18 13:30:00,55.75,55.77,55.73,55.77,88700.0,37.2813,37.2947,37.2679,37.2947,88700.0
2010-11-18 13:40:00,55.78,55.81,55.74,55.75,84600.0,37.3014,37.3214,37.2746,37.2813,84600.0
2010-11-18 13:50:00,55.75,55.78,55.74,55.76,186800.0,37.2813,37.3014,37.2746,37.288,186800.0
2010-11-18 14:00:00,55.77,55.77,55.74,55.76,264100.0,37.2947,37.2947,37.2746,37.288,264100.0
2010-11-18 14:10:00,55.76,55.78,55.74,55.75,118500.0,37.288,37.3014,37.2746,37.2813,118500.0
2010-11-18 14:20:00,55.76,55.76,55.67,55.68,165500.0,37.288,37.288,37.2278,37.2345,165500.0
2010-11-18 14:30:00,55.68,55.7,55.63,55.69,131900.0,37.2345,37.2479,37.2011,37.2412,131900.0
2010-11-18 14:40:00,55.68,55.7,55.55,55.6,219900.0,37.2345,37.2479,37.1476,37.181,219900.0
2010-11-18 14:50:00,55.59,55.6,55.51,55.52,183000.0,37.1743,37.181,37.1208,37.1275,183000.0
2010-11-18 15:00:00,55.51,55.55,55.5,55.53,162100.0,37.1208,37.1476,37.1141,37.1342,162100.0
2010-11-18 15:10:00,55.53,55.54,55.51,55.53,237400.0,37.1342,37.1409,37.1208,37.1342,237400.0
2010-11-18 15:20:00,55.53,55.55,55.5,55.55,303500.0,37.1342,37.1476,37.1141,37.1476,303500.0
2010-11-18 15:30:00,55.54,55.55,55.43,55.48,383200.0,37.1409,37.1476,37.0673,37.1007,383200.0
2010-11-18 15:40:00,55.48,55.48,55.4,55.43,298100.0,37.1007,37.1007,37.0473,37.0673,298100.0
2010-11-18 15:50:00,55.43,55.44,55.29,55.34,621900.0,37.0673,37.074,36.9737,37.0071,621900.0
2010-11-19 09:30:00,55.4,55.6,55.4,55.51,704900.0,37.0473,37.181,37.0473,37.1208,704900.0
2010-11-19 09:40:00,55.51,55.51,55.09,55.3,182300.0,37.1208,37.1208,36.8399,36.9804,182300.0
2010-11-19 09:50:00,55.29,55.31,55.24,55.3,93400.0,36.9737,36.9871,36.9403,36.9804,93400.0
2010-11-19 10:00:00,55.3,55.3,55.12,55.2,75200.0,36.9804,36.9804,36.86,36.9135,75200.0
2010-11-19 10:10:00,55.2,55.22,55.13,55.22,115900.0,36.9135,36.9269,36.8667,36.9269,115900.0
2010-11-19 10:20:00,55.22,55.24,55.13,55.19,110600.0,36.9269,36.9403,36.8667,36.9068,110600.0
2010-11-19 10:30:00,55.19,55.22,55.14,55.21,82600.0,36.9068,36.9269,36.8734,36.9202,82600.0
2010-11-19 10:40:00,55.21,55.24,55.16,55.18,120700.0,36.9202,36.9403,36.8868,36.9001,120700.0
2010-11-19 10:50:00,55.18,55.22,55.11,55.18,105400.0,36.9001,36.9269,36.8533,36.9001,105400.0
2010-11-19 11:00:00,55.18,55.29,55.18,55.29,334800.0,36.9001,36.9737,36.9001,36.9737,334800.0
2010-11-19 11:10:00,55.28,55.32,55.21,55.3,159000.0,36.967,36.9938,36.9202,36.9804,159000.0
2010-11-19 11:20:00,55.31,55.33,55.24,55.24,87700.0,36.9871,37.0004,36.9403,36.9403,87700.0
2010-11-19 11:30:00,55.25,55.31,55.22,55.25,92900.0,36.9469,36.9871,36.9269,36.9469,92900.0
2010-11-19 11:40:00,55.26,55.32,55.26,55.28,161400.0,36.9536,36.9938,36.9536,36.967,161400.0
2010-11-19 11:50:00,55.29,55.3,55.28,55.29,86900.0,36.9737,36.9804,36.967,36.9737,86900.0
2010-11-19 12:00:00,55.28,55.3,55.23,55.3,63600.0,36.967,36.9804,36.9336,36.9804,63600.0
2010-11-19 12:10:00,55.29,55.3,55.23,55.25,80700.0,36.9737,36.9804,36.9336,36.9469,80700.0
2010-11-19 12:20:00,55.25,55.3,55.24,55.28,273300.0,36.9469,36.9804,36.9403,36.967,273300.0
2010-11-19 12:30:00,55.28,55.32,55.25,55.32,79600.0,36.967,36.9938,36.9469,36.9938,79600.0
2010-11-19 12:40:00,55.32,55.34,55.29,55.32,185900.0,36.9938,37.0071,36.9737,36.9938,185900.0
2010-11-19 12:50:00,55.31,55.4,55.3,55.38,366700.0,36.9871,37.0473,36.9804,37.0339,366700.0
2010-11-19 13:00:00,55.4,55.55,55.39,55.49,216800.0,37.0473,37.1476,37.0406,37.1074,216800.0
2010-11-19 13:10:00,55.49,55.54,55.42,55.45,215500.0,37.1074,37.1409,37.0606,37.0807,215500.0
2010-11-19 13:20:00,55.45,55.49,55.44,55.47,59800.0,37.0807,37.1074,37.074,37.0941,59800.0
2010-11-19 13:30:00,55.46,55.58,55.46,55.57,131700.0,37.0874,37.1676,37.0874,37.1609,131700.0
2010-11-19 13:40:00,55.57,55.59,55.54,55.56,90700.0,37.1609,37.1743,37.1409,37.1542,90700.0
2010-11-19 13:50:00,55.57,55.64,55.56,55.64,113300.0,37.1609,37.2077,37.1542,37.2077,113300.0
2010-11-19 14:00:00,55.64,56.02,55.63,56.0,609600.0,37.2077,37.4619,37.2011,37.4485,609600.0
2010-11-19 14:10:00,56.0,56.05,55.86,55.96,383400.0,37.4485,37.4819,37.3549,37.4217,383400.0
2010-11-19 14:20:00,55.95,56.04,55.92,56.03,235300.0,37.415,37.4752,37.395,37.4685,235300.0
2010-11-19 14:30:00,56.03,56.14,55.99,56.12,142000.0,37.4685,37.5421,37.4418,37.5287,142000.0
2010-11-19 14:40:00,56.12,56.14,56.09,56.12,111600.0,37.5287,37.5421,37.5087,37.5287,111600.0
2010-11-19 14:50:00,56.13,56.23,56.12,56.21,259300.0,37.5354,37.6023,37.5287,37.5889,259300.0
2010-11-19 15:00:00,56.2,56.22,56.13,56.18,261700.0,37.5822,37.5956,37.5354,37.5689,261700.0
2010-11-19 15:10:00,56.19,56.27,56.19,56.27,512500.0,37.5755,37.629,37.5755,37.629,512500.0
2010-11-19 15:20:00,56.27,56.31,56.26,56.31,268200.0,37.629,37.6558,37.6224,37.6558,268200.0
2010-11-19 15:30:00,56.31,56.32,56.19,56.24,298000.0,37.6558,37.6625,37.5755,37.609,298000.0
2010-11-19 15:40:00,56.24,56.3,56.22,56.29,352700.0,37.609,37.6491,37.5956,37.6424,352700.0
2010-11-19 15:50:00,56.3,56.34,56.27,56.3,819500.0,37.6491,37.6758,37.629,37.6491,819500.0
2010-11-22 09:30:00,56.35,56.5,56.24,56.33,263600.0,37.6825,37.7828,37.609,37.6692,263600.0
2010-11-22 09:40:00,56.34,56.46,56.29,56.32,318600.0,37.6758,37.7561,37.6424,37.6625,318600.0
2010-11-22 09:50:00,56.31,56.33,56.18,56.26,187200.0,37.6558,37.6692,37.5689,37.6224,187200.0
2010-11-22 10:00:00,56.26,56.3,56.11,56.13,118500.0,37.6224,37.6491,37.522,37.5354,118500.0
2010-11-22 10:10:00,56.14,56.45,56.1,56.4,198000.0,37.5421,37.7494,37.5154,37.716,198000.0
2010-11-22 10:20:00,56.39,56.4,56.29,56.29,148700.0,37.7093,37.716,37.6424,37.6424,148700.0
2010-11-22 10:30:00,56.29,56.29,56.16,56.26,199300.0,37.6424,37.6424,37.5555,37.6224,199300.0
2010-11-22 10:40:00,56.25,56.34,56.23,56.26,200100.0,37.6157,37.6758,37.6023,37.6224,200100.0
2010-11-22 10:50:00,56.26,56.3,56.02,56.02,193800.0,37.6224,37.6491,37.4619,37.4619,193800.0
2010-11-22 11:00:00,56.03,56.03,55.88,55.92,144100.0,37.4685,37.4685,37.3682,37.395,144100.0
2010-11-22 11:10:00,55.92,56.04,55.91,55.97,99800.0,37.395,37.4752,37.3883,37.4284,99800.0
2010-11-22 11:20:00,55.96,56.04,55.92,55.94,75300.0,37.4217,37.4752,37.395,37.4084,75300.0
2010-11-22 11:30:00,55.94,55.95,55.87,55.91,77600.0,37.4084,37.415,37.3616,37.3883,77600.0
2010-11-22 11:40:00,55.92,55.92,55.85,55.86,54900.0,37.395,37.395,37.3482,37.3549,54900.0
2010-11-22 11:50:00,55.86,55.96,55.84,55.94,168900.0,37.3549,37.4217,37.3415,37.4084,168900.0
2010-11-22 12:00:00,55.95,56.0,55.93,56.0,154000.0,37.415,37.4485,37.4017,37.4485,154000.0
2010-11-22 12:10:00,55.99,56.01,55.98,56.0,85200.0,37.4418,37.4552,37.4351,37.4485,85200.0
2010-11-22 12:20:00,56.0,56.04,55.85,55.85,139200.0,37.4485,37.4752,37.3482,37.3482,139200.0
2010-11-22 12:30:00,55.85,55.89,55.79,55.86,92400.0,37.3482,37.3749,37.3081,37.3549,92400.0
2010-11-22 12:40:00,55.86,55.89,55.78,55.86,69900.0,37.3549,37.3749,37.3014,37.3549,69900.0
2010-11-22 12:50:00,55.85,55.9,55.77,55.82,83200.0,37.3482,37.3816,37.2947,37.3281,83200.0
2010-11-22 13:00:00,55.83,55.83,55.72,55.83,55900.0,37.3348,37.3348,37.2612,37.3348,55900.0
2010-11-22 13:10:00,55.83,55.85,55.7,55.73,176700.0,37.3348,37.3482,37.2479,37.2679,176700.0
2010-11-22 13:20:00,55.72,55.72,55.65,55.71,53900.0,37.2612,37.2612,37.2144,37.2546,53900.0
2010-11-22 13:30:00,55.72,55.8,55.71,55.78,87400.0,37.2612,37.3147,37.2546,37.3014,87400.0
2010-11-22 13:40:00,55.78,55.79,55.71,55.74,61400.0,37.3014,37.3081,37.2546,37.2746,61400.0
2010-11-22 13:50:00,55.74,55.77,55.71,55.75,70800.0,37.2746,37.2947,37.2546,37.2813,70800.0
2010-11-22 14:00:00,55.76,55.81,55.75,55.8,82200.0,37.288,37.3214,37.2813,37.3147,82200.0
2010-11-22 14:10:00,55.8,55.88,55.78,55.85,81400.0,37.3147,37.3682,37.3014,37.3482,81400.0
2010-11-22 14:20:00,55.85,55.9,55.78,55.78,80400.0,37.3482,37.3816,37.3014,37.3014,80400.0
2010-11-22 14:30:00,55.78,55.85,55.77,55.84,115700.0,37.3014,37.3482,37.2947,37.3415,115700.0
2010-11-22 14:40:00,55.84,55.87,55.8,55.86,191600.0,37.3415,37.3616,37.3147,37.3549,191600.0
2010-11-22 14:50:00,55.87,55.89,55.83,55.86,126100.0,37.3616,37.3749,37.3348,37.3549,126100.0
2010-11-22 15:00:00,55.87,55.88,55.81,55.81,154000.0,37.3616,37.3682,37.3214,37.3214,154000.0
2010-11-22 15:10:00,55.81,55.81,55.66,55.69,242200.0,37.3214,37.3214,37.2211,37.2412,242200.0
2010-11-22 15:20:00,55.7,55.74,55.64,55.68,145500.0,37.2479,37.2746,37.2077,37.2345,145500.0
2010-11-22 15:30:00,55.68,55.71,55.66,55.7,195700.0,37.2345,37.2546,37.2211,37.2479,195700.0
2010-11-22 15:40:00,55.7,55.75,55.69,55.74,279600.0,37.2479,37.2813,37.2412,37.2746,279600.0
2010-11-22 15:50:00,55.74,55.78,55.72,55.76,453200.0,37.2746,37.3014,37.2612,37.288,453200.0
2010-11-23 09:30:00,55.48,55.83,55.27,55.74,239900.0,37.1007,37.3348,36.9603,37.2746,239900.0
2010-11-23 09:40:00,55.73,55.76,55.48,55.51,107700.0,37.2679,37.288,37.1007,37.1208,107700.0
2010-11-23 09:50:00,55.5,55.54,55.17,55.24,142200.0,37.1141,37.1409,36.8934,36.9403,142200.0
2010-11-23 10:00:00,55.24,55.49,55.21,55.49,117600.0,36.9403,37.1074,36.9202,37.1074,117600.0
2010-11-23 10:10:00,55.48,55.63,55.4,55.59,171600.0,37.1007,37.2011,37.0473,37.1743,171600.0
2010-11-23 10:20:00,55.6,55.62,55.4,55.53,107200.0,37.181,37.1944,37.0473,37.1342,107200.0
2010-11-23 10:30:00,55.53,55.62,55.47,55.62,101300.0,37.1342,37.1944,37.0941,37.1944,101300.0
2010-11-23 10:40:00,55.63,55.8,55.6,55.74,190100.0,37.2011,37.3147,37.181,37.2746,190100.0
2010-11-23 10:50:00,55.74,55.88,55.74,55.85,186600.0,37.2746,37.3682,37.2746,37.3482,186600.0
2010-11-23 11:00:00,55.83,55.87,55.76,55.8,193800.0,37.3348,37.3616,37.288,37.3147,193800.0
2010-11-23 11:10:00,55.8,55.82,55.72,55.78,170200.0,37.3147,37.3281,37.2612,37.3014,170200.0
2010-11-23 11:20:00,55.78,55.81,55.69,55.69,158900.0,37.3014,37.3214,37.2412,37.2412,158900.0
2010-11-23 11:30:00,55.69,55.69,55.57,55.59,147600.0,37.2412,37.2412,37.1609,37.1743,147600.0
2010-11-23 11:40:00,55.59,55.63,55.54,55.58,95700.0,37.1743,37.2011,37.1409,37.1676,95700.0
2010-11-23 11:50:00,55.59,55.63,55.53,55.6,65400.0,37.1743,37.2011,37.1342,37.181,65400.0
2010-11-23 12:00:00,55.59,55.64,55.57,55.64,106200.0,37.1743,37.2077,37.1609,37.2077,106200.0
2010-11-23 12:10:00,55.63,55.68,55.59,55.63,85300.0,37.2011,37.2345,37.1743,37.2011,85300.0
2010-11-23 12:20:00,55.63,55.67,55.57,55.61,69600.0,37.2011,37.2278,37.1609,37.1877,69600.0
2010-11-23 12:30:00,55.6,55.68,55.52,55.54,80600.0,37.181,37.2345,37.1275,37.1409,80600.0
2010-11-23 12:40:00,55.53,55.67,55.53,55.63,93600.0,37.1342,37.2278,37.1342,37.2011,93600.0
2010-11-23 12:50:00,55.63,55.65,55.53,55.57,142400.0,37.2011,37.2144,37.1342,37.1609,142400.0
2010-11-23 13:00:00,55.58,55.61,55.47,55.47,209000.0,37.1676,37.1877,37.0941,37.0941,209000.0
2010-11-23 13:10:00,55.47,55.52,55.35,55.49,214000.0,37.0941,37.1275,37.0138,37.1074,214000.0
2010-11-23 13:20:00,55.49,55.57,55.47,55.51,87400.0,37.1074,37.1609,37.0941,37.1208,87400.0
2010-11-23 13:30:00,55.51,55.55,55.49,55.54,94400.0,37.1208,37.1476,37.1074,37.1409,94400.0
2010-11-23 13:40:00,55.55,55.56,55.43,55.44,213100.0,37.1476,37.1542,37.0673,37.074,213100.0
2010-11-23 13:50:00,55.44,55.52,55.43,55.5,65800.0,37.074,37.1275,37.0673,37.1141,65800.0
2010-11-23 14:00:00,55.5,55.54,55.44,55.44,335700.0,37.1141,37.1409,37.074,37.074,335700.0
2010-11-23 14:10:00,55.45,55.51,55.42,55.42,79800.0,37.0807,37.1208,37.0606,37.0606,79800.0
2010-11-23 14:20:00,55.42,55.47,55.36,55.4,75400.0,37.0606,37.0941,37.0205,37.0473,75400.0
2010-11-23 14:30:00,55.4,55.44,55.37,55.39,91600.0,37.0473,37.074,37.0272,37.0406,91600.0
2010-11-23 14:40:00,55.38,55.49,55.37,55.49,84600.0,37.0339,37.1074,37.0272,37.1074,84600.0
2010-11-23 14:50:00,55.49,55.54,55.44,55.44,84100.0,37.1074,37.1409,37.074,37.074,84100.0
2010-11-23 15:00:00,55.45,55.46,55.37,55.37,152800.0,37.0807,37.0874,37.0272,37.0272,152800.0
2010-11-23 15:10:00,55.37,55.44,55.33,55.43,159800.0,37.0272,37.074,37.0004,37.0673,159800.0
2010-11-23 15:20:00,55.44,55.46,55.41,55.41,111500.0,37.074,37.0874,37.0539,37.0539,111500.0
2010-11-23 15:30:00,55.41,55.42,55.33,55.34,150200.0,37.0539,37.0606,37.0004,37.0071,150200.0
2010-11-23 15:40:00,55.35,55.36,55.26,55.28,406600.0,37.0138,37.0205,36.9536,36.967,406600.0
2010-11-23 15:50:00,55.28,55.35,55.21,55.26,513500.0,36.967,37.0138,36.9202,36.9536,513500.0
2010-11-24 09:30:00,55.47,56.0,55.47,55.99,207700.0,37.0941,37.4485,37.0941,37.4418,207700.0
2010-11-24 09:40:00,55.96,56.1,55.85,55.94,128200.0,37.4217,37.5154,37.3482,37.4084,128200.0
2010-11-24 09:50:00,55.94,56.34,55.92,56.22,162500.0,37.4084,37.6758,37.395,37.5956,162500.0
2010-11-24 10:00:00,56.21,56.3,56.14,56.25,189300.0,37.5889,37.6491,37.5421,37.6157,189300.0
2010-11-24 10:10:00,56.24,56.38,56.24,56.37,200400.0,37.609,37.7026,37.609,37.6959,200400.0
2010-11-24 10:20:00,56.38,56.5,56.38,56.5,156800.0,37.7026,37.7828,37.7026,37.7828,156800.0
2010-11-24 10:30:00,56.5,56.76,56.45,56.69,289400.0,37.7828,37.9567,37.7494,37.9099,289400.0
2010-11-24 10:40:00,56.67,56.9,56.64,56.89,229600.0,37.8965,38.0503,37.8765,38.0436,229600.0
2010-11-24 10:50:00,56.9,56.96,56.88,56.91,211100.0,38.0503,38.0905,38.037,38.057,211100.0
2010-11-24 11:00:00,56.91,56.98,56.86,56.95,149700.0,38.057,38.1038,38.0236,38.0838,149700.0
2010-11-24 11:10:00,56.94,56.96,56.85,56.93,174700.0,38.0771,38.0905,38.0169,38.0704,174700.0
2010-11-24 11:20:00,56.93,56.94,56.76,56.93,118300.0,38.0704,38.0771,37.9567,38.0704,118300.0
2010-11-24 11:30:00,56.92,56.97,56.79,56.89,166000.0,38.0637,38.0971,37.9768,38.0436,166000.0
2010-11-24 11:40:00,56.89,56.97,56.89,56.9,124900.0,38.0436,38.0971,38.0436,38.0503,124900.0
2010-11-24 11:50:00,56.9,56.96,56.87,56.96,66500.0,38.0503,38.0905,38.0303,38.0905,66500.0
2010-11-24 12:00:00,56.95,56.98,56.85,56.92,101200.0,38.0838,38.1038,38.0169,38.0637,101200.0
2010-11-24 12:10:00,56.91,56.97,56.9,56.91,107700.0,38.057,38.0971,38.0503,38.057,107700.0
2010-11-24 12:20:00,56.92,57.02,56.91,57.02,129800.0,38.0637,38.1306,38.057,38.1306,129800.0
2010-11-24 12:30:00,57.02,57.02,56.93,56.96,126700.0,38.1306,38.1306,38.0704,38.0905,126700.0
2010-11-24 12:40:00,56.96,56.99,56.87,56.91,98700.0,38.0905,38.1105,38.0303,38.057,98700.0
2010-11-24 12:50:00,56.9,56.98,56.82,56.85,92400.0,38.0503,38.1038,37.9968,38.0169,92400.0
2010-11-24 13:00:00,56.85,56.85,56.72,56.8,83800.0,38.0169,38.0169,37.93,37.9835,83800.0
2010-11-24 13:10:00,56.79,56.91,56.77,56.83,65800.0,37.9768,38.057,37.9634,38.0035,65800.0
2010-11-24 13:20:00,56.83,56.92,56.77,56.79,78000.0,38.0035,38.0637,37.9634,37.9768,78000.0
2010-11-24 13:30:00,56.78,56.98,56.78,56.96,135900.0,37.9701,38.1038,37.9701,38.0905,135900.0
2010-11-24 13:40:00,56.96,57.02,56.94,56.96,120500.0,38.0905,38.1306,38.0771,38.0905,120500.0
2010-11-24 13:50:00,56.95,57.02,56.95,57.0,74700.0,38.0838,38.1306,38.0838,38.1172,74700.0
2010-11-24 14:00:00,57.0,57.04,56.95,56.98,152500.0,38.1172,38.144,38.0838,38.1038,152500.0
2010-11-24 14:10:00,56.98,57.02,56.91,57.0,79800.0,38.1038,38.1306,38.057,38.1172,79800.0
2010-11-24 14:20:00,57.01,57.05,56.98,56.99,179300.0,38.1239,38.1506,38.1038,38.1105,179300.0
2010-11-24 14:30:00,57.0,57.08,56.5,57.03,193000.0,38.1172,38.1707,37.7828,38.1373,193000.0
2010-11-24 14:40:00,57.03,57.12,56.98,57.04,121600.0,38.1373,38.1975,38.1038,38.144,121600.0
2010-11-24 14:50:00,57.04,57.12,57.02,57.12,94000.0,38.144,38.1975,38.1306,38.1975,94000.0
2010-11-24 15:00:00,57.11,57.19,57.04,57.16,151600.0,38.1908,38.2443,38.144,38.2242,151600.0
2010-11-24 15:10:00,57.15,57.22,57.15,57.19,133200.0,38.2175,38.2643,38.2175,38.2443,133200.0
2010-11-24 15:20:00,57.19,57.28,57.19,57.23,175200.0,38.2443,38.3044,38.2443,38.271,175200.0
2010-11-24 15:30:00,57.23,57.33,57.19,57.32,307000.0,38.271,38.3379,38.2443,38.3312,307000.0
2010-11-24 15:40:00,57.32,57.33,57.04,57.1,343600.0,38.3312,38.3379,38.144,38.1841,343600.0
2010-11-24 15:50:00,57.11,57.27,57.08,57.26,385900.0,38.1908,38.2978,38.1707,38.2911,385900.0
2010-11-26 09:30:00,56.94,57.25,56.59,57.08,197300.0,38.0771,38.2844,37.843,38.1707,197300.0
2010-11-26 09:40:00,57.08,57.11,56.87,56.93,75100.0,38.1707,38.1908,38.0303,38.0704,75100.0
2010-11-26 09:50:00,56.91,57.01,56.75,56.85,127600.0,38.057,38.1239,37.95,38.0169,127600.0
2010-11-26 10:00:00,56.84,56.89,56.74,56.83,81500.0,38.0102,38.0436,37.9433,38.0035,81500.0
2010-11-26 10:10:00,56.83,56.97,56.82,56.89,100200.0,38.0035,38.0971,37.9968,38.0436,100200.0
2010-11-26 10:20:00,56.9,56.94,56.86,56.91,59100.0,38.0503,38.0771,38.0236,38.057,59100.0
2010-11-26 10:30:00,56.91,56.92,56.82,56.85,73600.0,38.057,38.0637,37.9968,38.0169,73600.0
2010-11-26 10:40:00,56.85,56.93,56.82,56.83,81200.0,38.0169,38.0704,37.9968,38.0035,81200.0
2010-11-26 10:50:00,56.82,56.85,56.76,56.85,67500.0,37.9968,38.0169,37.9567,38.0169,67500.0
2010-11-26 11:00:00,56.85,56.85,56.72,56.76,96500.0,38.0169,38.0169,37.93,37.9567,96500.0
2010-11-26 11:10:00,56.76,56.87,56.71,56.82,83600.0,37.9567,38.0303,37.9233,37.9968,83600.0
2010-11-26 11:20:00,56.81,56.85,56.77,56.8,51700.0,37.9901,38.0169,37.9634,37.9835,51700.0
2010-11-26 11:30:00,56.8,56.87,56.76,56.85,59300.0,37.9835,38.0303,37.9567,38.0169,59300.0
2010-11-26 11:40:00,56.84,56.91,56.82,56.88,58300.0,38.0102,38.057,37.9968,38.037,58300.0
2010-11-26 11:50:00,56.88,56.95,56.86,56.94,65900.0,38.037,38.0838,38.0236,38.0771,65900.0
2010-11-26 12:00:00,56.94,56.95,56.87,56.92,75700.0,38.0771,38.0838,38.0303,38.0637,75700.0
2010-11-26 12:10:00,56.91,56.95,56.89,56.93,52100.0,38.057,38.0838,38.0436,38.0704,52100.0
2010-11-26 12:20:00,56.92,56.93,56.88,56.88,52000.0,38.0637,38.0704,38.037,38.037,52000.0
2010-11-26 12:30:00,56.89,56.97,56.88,56.92,86400.0,38.0436,38.0971,38.037,38.0637,86400.0
2010-11-26 12:40:00,56.92,56.97,56.89,56.92,128800.0,38.0637,38.0971,38.0436,38.0637,128800.0
2010-11-26 12:50:00,56.92,56.92,56.77,56.8,192900.0,38.0637,38.0637,37.9634,37.9835,192900.0
2010-11-29 09:30:00,56.61,56.63,56.25,56.33,326900.0,37.8564,37.8698,37.6157,37.6692,326900.0
2010-11-29 09:40:00,56.32,56.46,56.31,56.37,367600.0,37.6625,37.7561,37.6558,37.6959,367600.0
2010-11-29 09:50:00,56.38,56.41,56.15,56.18,434000.0,37.7026,37.7227,37.5488,37.5689,434000.0
2010-11-29 10:00:00,56.18,56.18,55.86,56.01,255400.0,37.5689,37.5689,37.3549,37.4552,255400.0
2010-11-29 10:10:00,56.0,56.07,55.93,55.99,151900.0,37.4485,37.4953,37.4017,37.4418,151900.0
2010-11-29 10:20:00,56.0,56.03,55.82,55.87,131800.0,37.4485,37.4685,37.3281,37.3616,131800.0
2010-11-29 10:30:00,55.87,56.1,55.87,56.1,131100.0,37.3616,37.5154,37.3616,37.5154,131100.0
2010-11-29 10:40:00,56.1,56.15,55.96,55.99,190700.0,37.5154,37.5488,37.4217,37.4418,190700.0
2010-11-29 10:50:00,55.99,56.07,55.94,56.0,129800.0,37.4418,37.4953,37.4084,37.4485,129800.0
2010-11-29 11:00:00,56.01,56.08,55.93,56.01,111700.0,37.4552,37.502,37.4017,37.4552,111700.0
2010-11-29 11:10:00,56.02,56.15,55.97,56.05,98200.0,37.4619,37.5488,37.4284,37.4819,98200.0
2010-11-29 11:20:00,56.05,56.15,56.01,56.1,117600.0,37.4819,37.5488,37.4552,37.5154,117600.0
2010-11-29 11:30:00,56.1,56.16,56.04,56.09,95400.0,37.5154,37.5555,37.4752,37.5087,95400.0
2010-11-29 11:40:00,56.08,56.08,55.96,55.97,70200.0,37.502,37.502,37.4217,37.4284,70200.0
2010-11-29 11:50:00,55.95,55.99,55.9,55.97,60500.0,37.415,37.4418,37.3816,37.4284,60500.0
2010-11-29 12:00:00,55.98,56.06,55.95,56.03,53600.0,37.4351,37.4886,37.415,37.4685,53600.0
2010-11-29 12:10:00,56.03,56.11,56.0,56.08,102400.0,37.4685,37.522,37.4485,37.502,102400.0
2010-11-29 12:20:00,56.08,56.16,56.06,56.13,78500.0,37.502,37.5555,37.4886,37.5354,78500.0
2010-11-29 12:30:00,56.13,56.28,56.13,56.24,100900.0,37.5354,37.6357,37.5354,37.609,100900.0
2010-11-29 12:40:00,56.25,56.39,56.23,56.38,114500.0,37.6157,37.7093,37.6023,37.7026,114500.0
2010-11-29 12:50:00,56.37,56.38,56.27,56.35,84900.0,37.6959,37.7026,37.629,37.6825,84900.0
2010-11-29 13:00:00,56.34,56.35,56.2,56.3,79700.0,37.6758,37.6825,37.5822,37.6491,79700.0
2010-11-29 13:10:00,56.29,56.3,56.19,56.19,49600.0,37.6424,37.6491,37.5755,37.5755,49600.0
2010-11-29 13:20:00,56.19,56.22,56.1,56.15,70700.0,37.5755,37.5956,37.5154,37.5488,70700.0
2010-11-29 13:30:00,56.15,56.16,56.06,56.07,48300.0,37.5488,37.5555,37.4886,37.4953,48300.0
2010-11-29 13:40:00,56.07,56.18,56.06,56.18,52700.0,37.4953,37.5689,37.4886,37.5689,52700.0
2010-11-29 13:50:00,56.18,56.2,56.16,56.2,46900.0,37.5689,37.5822,37.5555,37.5822,46900.0
2010-11-29 14:00:00,56.2,56.23,56.17,56.23,56700.0,37.5822,37.6023,37.5622,37.6023,56700.0
2010-11-29 14:10:00,56.22,56.26,56.19,56.22,57300.0,37.5956,37.6224,37.5755,37.5956,57300.0
2010-11-29 14:20:00,56.22,56.33,56.2,56.32,60600.0,37.5956,37.6692,37.5822,37.6625,60600.0
2010-11-29 14:30:00,56.32,56.47,56.31,56.44,112900.0,37.6625,37.7628,37.6558,37.7427,112900.0
2010-11-29 14:40:00,56.43,56.47,56.41,56.46,82600.0,37.736,37.7628,37.7227,37.7561,82600.0
2010-11-29 14:50:00,56.46,56.47,56.4,56.46,138200.0,37.7561,37.7628,37.716,37.7561,138200.0
2010-11-29 15:00:00,56.46,56.58,56.45,56.55,155000.0,37.7561,37.8363,37.7494,37.8163,155000.0
2010-11-29 15:10:00,56.56,56.6,56.51,56.58,109000.0,37.823,37.8497,37.7895,37.8363,109000.0
2010-11-29 15:20:00,56.58,56.6,56.49,56.54,121400.0,37.8363,37.8497,37.7762,37.8096,121400.0
2010-11-29 15:30:00,56.54,56.54,56.37,56.39,154800.0,37.8096,37.8096,37.6959,37.7093,154800.0
2010-11-29 15:40:00,56.4,56.52,56.39,56.51,181400.0,37.716,37.7962,37.7093,37.7895,181400.0
2010-11-29 15:50:00,56.51,56.51,56.33,56.35,356800.0,37.7895,37.7895,37.6692,37.6825,356800.0
2010-11-30 09:30:00,55.98,56.56,55.98,56.54,393200.0,37.4351,37.823,37.4351,37.8096,393200.0
2010-11-30 09:40:00,56.55,56.83,56.39,56.67,331400.0,37.8163,38.0035,37.7093,37.8965,331400.0
2010-11-30 09:50:00,56.68,56.75,56.56,56.75,108500.0,37.9032,37.95,37.823,37.95,108500.0
2010-11-30 10:00:00,56.75,56.99,56.71,56.73,183300.0,37.95,38.1105,37.9233,37.9367,183300.0
2010-11-30 10:10:00,56.72,56.92,56.7,56.91,83700.0,37.93,38.0637,37.9166,38.057,83700.0
2010-11-30 10:20:00,56.91,57.22,56.88,57.2,254700.0,38.057,38.2643,38.037,38.251,254700.0
2010-11-30 10:30:00,57.2,57.21,56.94,56.99,168900.0,38.251,38.2576,38.0771,38.1105,168900.0
2010-11-30 10:40:00,57.0,57.01,56.84,56.88,77400.0,38.1172,38.1239,38.0102,38.037,77400.0
2010-11-30 10:50:00,56.88,56.88,56.75,56.87,164200.0,38.037,38.037,37.95,38.0303,164200.0
2010-11-30 11:00:00,56.87,56.91,56.81,56.81,92300.0,38.0303,38.057,37.9901,37.9901,92300.0
2010-11-30 11:10:00,56.82,56.85,56.75,56.8,168500.0,37.9968,38.0169,37.95,37.9835,168500.0
2010-11-30 11:20:00,56.79,56.9,56.76,56.84,130000.0,37.9768,38.0503,37.9567,38.0102,130000.0
2010-11-30 11:30:00,56.84,56.87,56.78,56.86,90300.0,38.0102,38.0303,37.9701,38.0236,90300.0
2010-11-30 11:40:00,56.86,56.92,56.83,56.86,119500.0,38.0236,38.0637,38.0035,38.0236,119500.0
2010-11-30 11:50:00,56.86,57.06,56.82,57.02,118500.0,38.0236,38.1573,37.9968,38.1306,118500.0
2010-11-30 12:00:00,57.02,57.08,57.01,57.07,147800.0,38.1306,38.1707,38.1239,38.164,147800.0
2010-11-30 12:10:00,57.07,57.1,56.98,57.1,114300.0,38.164,38.1841,38.1038,38.1841,114300.0
2010-11-30 12:20:00,57.1,57.1,56.99,57.02,61000.0,38.1841,38.1841,38.1105,38.1306,61000.0
2010-11-30 12:30:00,57.01,57.02,56.89,56.92,56200.0,38.1239,38.1306,38.0436,38.0637,56200.0
2010-11-30 12:40:00,56.91,57.01,56.87,56.97,48400.0,38.057,38.1239,38.0303,38.0971,48400.0
2010-11-30 12:50:00,56.94,57.09,56.94,57.08,63600.0,38.0771,38.1774,38.0771,38.1707,63600.0
2010-11-30 13:00:00,57.07,57.19,57.02,57.17,116500.0,38.164,38.2443,38.1306,38.2309,116500.0
2010-11-30 13:10:00,57.16,57.25,57.16,57.24,92000.0,38.2242,38.2844,38.2242,38.2777,92000.0
2010-11-30 13:20:00,57.25,57.33,57.25,57.26,74900.0,38.2844,38.3379,38.2844,38.2911,74900.0
2010-11-30 13:30:00,57.25,57.4,57.25,57.37,83700.0,38.2844,38.3847,38.2844,38.3646,83700.0
2010-11-30 13:40:00,57.37,57.37,57.29,57.35,75500.0,38.3646,38.3646,38.3111,38.3513,75500.0
2010-11-30 13:50:00,57.34,57.34,57.24,57.28,89400.0,38.3446,38.3446,38.2777,38.3044,89400.0
2010-11-30 14:00:00,57.28,57.39,57.28,57.36,64000.0,38.3044,38.378,38.3044,38.3579,64000.0
2010-11-30 14:10:00,57.36,57.37,57.24,57.29,72500.0,38.3579,38.3646,38.2777,38.3111,72500.0
2010-11-30 14:20:00,57.28,57.29,57.14,57.18,95500.0,38.3044,38.3111,38.2108,38.2376,95500.0
2010-11-30 14:30:00,57.18,57.24,57.14,57.15,122500.0,38.2376,38.2777,38.2108,38.2175,122500.0
2010-11-30 14:40:00,57.15,57.23,57.12,57.22,71500.0,38.2175,38.271,38.1975,38.2643,71500.0
2010-11-30 14:50:00,57.22,57.39,57.19,57.36,153900.0,38.2643,38.378,38.2443,38.3579,153900.0
2010-11-30 15:00:00,57.36,57.43,57.28,57.28,209100.0,38.3579,38.4048,38.3044,38.3044,209100.0
2010-11-30 15:10:00,57.27,57.31,57.2,57.3,136400.0,38.2978,38.3245,38.251,38.3178,136400.0
2010-11-30 15:20:00,57.3,57.45,57.29,57.42,168700.0,38.3178,38.4181,38.3111,38.3981,168700.0
2010-11-30 15:30:00,57.43,57.45,57.23,57.24,179700.0,38.4048,38.4181,38.271,38.2777,179700.0
2010-11-30 15:40:00,57.25,57.27,57.01,57.02,304600.0,38.2844,38.2978,38.1239,38.1306,304600.0
2010-11-30 15:50:00,57.03,57.06,56.94,56.95,406000.0,38.1373,38.1573,38.0771,38.0838,406000.0
2010-12-01 09:30:00,57.6,57.96,57.6,57.85,362200.0,38.5184,38.7592,38.5184,38.6856,362200.0
2010-12-01 09:40:00,57.87,57.92,57.64,57.76,154600.0,38.699,38.7324,38.5452,38.6254,154600.0
2010-12-01 09:50:00,57.76,57.82,57.64,57.74,131600.0,38.6254,38.6656,38.5452,38.6121,131600.0
2010-12-01 10:00:00,57.73,57.79,57.39,57.43,154100.0,38.6054,38.6455,38.378,38.4048,154100.0
2010-12-01 10:10:00,57.45,57.48,57.25,57.41,124900.0,38.4181,38.4382,38.2844,38.3914,124900.0
2010-12-01 10:20:00,57.42,57.44,57.25,57.26,101700.0,38.3981,38.4114,38.2844,38.2911,101700.0
2010-12-01 10:30:00,57.25,57.54,57.25,57.53,113700.0,38.2844,38.4783,38.2844,38.4716,113700.0
2010-12-01 10:40:00,57.53,57.6,57.45,57.56,106800.0,38.4716,38.5184,38.4181,38.4917,106800.0
2010-12-01 10:50:00,57.55,57.6,57.4,57.58,163100.0,38.485,38.5184,38.3847,38.5051,163100.0
2010-12-01 11:00:00,57.58,57.64,57.53,57.64,93800.0,38.5051,38.5452,38.4716,38.5452,93800.0
2010-12-01 11:10:00,57.63,57.71,57.6,57.6,63600.0,38.5385,38.592,38.5184,38.5184,63600.0
2010-12-01 11:20:00,57.6,57.63,57.53,57.54,69600.0,38.5184,38.5385,38.4716,38.4783,69600.0
2010-12-01 11:30:00,57.55,57.59,57.52,57.53,53600.0,38.485,38.5118,38.4649,38.4716,53600.0
2010-12-01 11:40:00,57.53,57.6,57.53,57.6,46700.0,38.4716,38.5184,38.4716,38.5184,46700.0
2010-12-01 11:50:00,57.6,57.89,57.59,57.85,128300.0,38.5184,38.7124,38.5118,38.6856,128300.0
2010-12-01 12:00:00,57.86,57.94,57.85,57.91,118000.0,38.6923,38.7458,38.6856,38.7257,118000.0
2010-12-01 12:10:00,57.92,57.94,57.82,57.88,79600.0,38.7324,38.7458,38.6656,38.7057,79600.0
2010-12-01 12:20:00,57.87,57.91,57.83,57.91,67900.0,38.699,38.7257,38.6722,38.7257,67900.0
2010-12-01 12:30:00,57.92,57.95,57.86,57.89,72100.0,38.7324,38.7525,38.6923,38.7124,72100.0
2010-12-01 12:40:00,57.9,57.97,57.89,57.96,77600.0,38.7191,38.7659,38.7124,38.7592,77600.0
2010-12-01 12:50:00,57.95,57.98,57.93,57.97,52700.0,38.7525,38.7726,38.7391,38.7659,52700.0
2010-12-01 13:00:00,57.98,58.03,57.97,58.01,133100.0,38.7726,38.806,38.7659,38.7926,133100.0
2010-12-01 13:10:00,58.01,58.1,57.97,58.0,123700.0,38.7926,38.8528,38.7659,38.7859,123700.0
2010-12-01 13:20:00,57.99,58.03,57.95,57.97,98200.0,38.7792,38.806,38.7525,38.7659,98200.0
2010-12-01 13:30:00,57.98,58.04,57.93,57.97,101200.0,38.7726,38.8127,38.7391,38.7659,101200.0
2010-12-01 13:40:00,57.98,58.03,57.94,58.03,79600.0,38.7726,38.806,38.7458,38.806,79600.0
2010-12-01 13:50:00,58.02,58.03,57.92,57.94,56700.0,38.7993,38.806,38.7324,38.7458,56700.0
2010-12-01 14:00:00,57.95,58.04,57.94,58.03,93200.0,38.7525,38.8127,38.7458,38.806,93200.0
2010-12-01 14:10:00,58.03,58.07,57.98,58.07,81500.0,38.806,38.8327,38.7726,38.8327,81500.0
2010-12-01 14:20:00,58.07,58.11,58.03,58.08,94400.0,38.8327,38.8595,38.806,38.8394,94400.0
2010-12-01 14:30:00,58.09,58.12,58.08,58.08,99600.0,38.8461,38.8662,38.8394,38.8394,99600.0
2010-12-01 14:40:00,58.09,58.11,58.03,58.03,107200.0,38.8461,38.8595,38.806,38.806,107200.0
2010-12-01 14:50:00,58.03,58.15,58.02,58.15,135900.0,38.806,38.8862,38.7993,38.8862,135900.0
2010-12-01 15:00:00,58.15,58.15,58.06,58.08,141900.0,38.8862,38.8862,38.8261,38.8394,141900.0
2010-12-01 15:10:00,58.08,58.08,58.03,58.08,131900.0,38.8394,38.8394,38.806,38.8394,131900.0
2010-12-01 15:20:00,58.08,58.15,58.07,58.13,156600.0,38.8394,38.8862,38.8327,38.8729,156600.0
2010-12-01 15:30:00,58.12,58.13,57.99,58.04,185900.0,38.8662,38.8729,38.7792,38.8127,185900.0
2010-12-01 15:40:00,58.04,58.05,57.95,57.96,290500.0,38.8127,38.8194,38.7525,38.7592,290500.0
2010-12-01 15:50:00,57.97,58.13,57.96,58.07,621000.0,38.7659,38.8729,38.7592,38.8327,621000.0
2010-12-02 09:30:00,58.05,58.33,57.64,57.79,498200.0,38.8194,39.0066,38.5452,38.6455,498200.0
2010-12-02 09:40:00,57.8,57.86,57.44,57.79,403300.0,38.6522,38.6923,38.4114,38.6455,403300.0
2010-12-02 09:50:00,57.77,57.85,57.68,57.85,327500.0,38.6321,38.6856,38.5719,38.6856,327500.0
2010-12-02 10:00:00,57.85,58.35,57.82,58.28,308700.0,38.6856,39.02,38.6656,38.9732,308700.0
2010-12-02 10:10:00,58.27,58.71,58.27,58.68,421500.0,38.9665,39.2607,38.9665,39.2407,421500.0
2010-12-02 10:20:00,58.67,58.75,58.53,58.72,253400.0,39.234,39.2875,39.1404,39.2674,253400.0
2010-12-02 10:30:00,58.71,58.75,58.52,58.53,350700.0,39.2607,39.2875,39.1337,39.1404,350700.0
2010-12-02 10:40:00,58.53,58.55,58.38,58.44,128300.0,39.1404,39.1537,39.04,39.0802,128300.0
2010-12-02 10:50:00,58.44,58.59,58.44,58.54,119100.0,39.0802,39.1805,39.0802,39.147,119100.0
2010-12-02 11:00:00,58.55,58.6,58.48,58.55,163900.0,39.1537,39.1872,39.1069,39.1537,163900.0
2010-12-02 11:10:00,58.54,58.6,58.49,58.6,121700.0,39.147,39.1872,39.1136,39.1872,121700.0
2010-12-02 11:20:00,58.59,58.73,58.59,58.72,170400.0,39.1805,39.2741,39.1805,39.2674,170400.0
2010-12-02 11:30:00,58.71,58.85,58.7,58.81,152600.0,39.2607,39.3543,39.254,39.3276,152600.0
2010-12-02 11:40:00,58.81,58.98,58.79,58.94,146600.0,39.3276,39.4413,39.3142,39.4145,146600.0
2010-12-02 11:50:00,58.93,59.24,58.93,59.18,416400.0,39.4078,39.6151,39.4078,39.575,416400.0
2010-12-02 12:00:00,59.17,59.17,58.96,58.97,168400.0,39.5683,39.5683,39.4279,39.4346,168400.0
2010-12-02 12:10:00,58.97,59.02,58.97,59.0,128600.0,39.4346,39.468,39.4346,39.4547,128600.0
2010-12-02 12:20:00,59.0,59.01,58.99,59.01,78800.0,39.4547,39.4613,39.448,39.4613,78800.0
2010-12-02 12:30:00,59.0,59.05,58.91,59.02,248700.0,39.4547,39.4881,39.3945,39.468,248700.0
2010-12-02 12:40:00,59.02,59.07,59.0,59.02,151100.0,39.468,39.5015,39.4547,39.468,151100.0
2010-12-02 12:50:00,59.01,59.05,58.99,59.01,119200.0,39.4613,39.4881,39.448,39.4613,119200.0
2010-12-02 13:00:00,59.01,59.05,58.97,58.97,167400.0,39.4613,39.4881,39.4346,39.4346,167400.0
2010-12-02 13:10:00,58.98,59.0,58.96,59.0,66900.0,39.4413,39.4547,39.4279,39.4547,66900.0
2010-12-02 13:20:00,58.99,59.1,58.99,59.07,124800.0,39.448,39.5215,39.448,39.5015,124800.0
2010-12-02 13:30:00,59.07,59.11,59.05,59.06,100700.0,39.5015,39.5282,39.4881,39.4948,100700.0
2010-12-02 13:40:00,59.05,59.15,59.05,59.14,131700.0,39.4881,39.555,39.4881,39.5483,131700.0
2010-12-02 13:50:00,59.14,59.19,59.11,59.17,131800.0,39.5483,39.5817,39.5282,39.5683,131800.0
2010-12-02 14:00:00,59.16,59.23,59.11,59.23,249500.0,39.5616,39.6085,39.5282,39.6085,249500.0
2010-12-02 14:10:00,59.23,59.24,59.16,59.24,212700.0,39.6085,39.6151,39.5616,39.6151,212700.0
2010-12-02 14:20:00,59.24,59.29,59.17,59.27,205800.0,39.6151,39.6486,39.5683,39.6352,205800.0
2010-12-02 14:30:00,59.27,59.33,59.21,59.29,266500.0,39.6352,39.6753,39.5951,39.6486,266500.0
2010-12-02 14:40:00,59.29,59.29,59.23,59.25,171600.0,39.6486,39.6486,39.6085,39.6218,171600.0
2010-12-02 14:50:00,59.25,59.49,59.25,59.44,645500.0,39.6218,39.7823,39.6218,39.7489,645500.0
2010-12-02 15:00:00,59.45,59.54,59.35,59.53,388600.0,39.7556,39.8158,39.6887,39.8091,388600.0
2010-12-02 15:10:00,59.53,59.66,59.53,59.57,237800.0,39.8091,39.896,39.8091,39.8358,237800.0
2010-12-02 15:20:00,59.56,59.61,59.53,59.56,232600.0,39.8291,39.8626,39.8091,39.8291,232600.0
2010-12-02 15:30:00,59.56,59.75,59.55,59.71,364300.0,39.8291,39.9562,39.8225,39.9294,364300.0
2010-12-02 15:40:00,59.71,59.8,59.69,59.7,562200.0,39.9294,39.9896,39.9161,39.9228,562200.0
2010-12-02 15:50:00,59.71,59.71,59.61,59.67,837900.0,39.9294,39.9294,39.8626,39.9027,837900.0
2010-12-03 09:30:00,59.18,59.38,59.01,59.03,490500.0,39.575,39.7088,39.4613,39.4747,490500.0
2010-12-03 09:40:00,59.03,59.07,58.86,59.0,447200.0,39.4747,39.5015,39.361,39.4547,447200.0
2010-12-03 09:50:00,59.0,59.0,58.86,58.88,294300.0,39.4547,39.4547,39.361,39.3744,294300.0
2010-12-03 10:00:00,58.88,59.1,58.82,58.85,372200.0,39.3744,39.5215,39.3343,39.3543,372200.0
2010-12-03 10:10:00,58.84,58.84,58.69,58.76,181500.0,39.3477,39.3477,39.2473,39.2942,181500.0
2010-12-03 10:20:00,58.76,58.94,58.76,58.93,208900.0,39.2942,39.4145,39.2942,39.4078,208900.0
2010-12-03 10:30:00,58.94,59.01,58.86,58.91,166500.0,39.4145,39.4613,39.361,39.3945,166500.0
2010-12-03 10:40:00,58.92,59.02,58.82,58.85,176100.0,39.4012,39.468,39.3343,39.3543,176100.0
2010-12-03 10:50:00,58.85,58.87,58.79,58.81,116600.0,39.3543,39.3677,39.3142,39.3276,116600.0
2010-12-03 11:00:00,58.81,58.86,58.74,58.79,349000.0,39.3276,39.361,39.2808,39.3142,349000.0
2010-12-03 11:10:00,58.79,58.81,58.65,58.68,174900.0,39.3142,39.3276,39.2206,39.2407,174900.0
2010-12-03 11:20:00,58.69,58.74,58.62,58.65,157200.0,39.2473,39.2808,39.2005,39.2206,157200.0
2010-12-03 11:30:00,58.64,58.7,58.52,58.53,116000.0,39.2139,39.254,39.1337,39.1404,116000.0
2010-12-03 11:40:00,58.53,58.58,58.51,58.57,57100.0,39.1404,39.1738,39.127,39.1671,57100.0
2010-12-03 11:50:00,58.58,58.58,58.45,58.54,70900.0,39.1738,39.1738,39.0869,39.147,70900.0
2010-12-03 12:00:00,58.54,58.68,58.53,58.61,99500.0,39.147,39.2407,39.1404,39.1939,99500.0
2010-12-03 12:10:00,58.6,58.61,58.53,58.59,72200.0,39.1872,39.1939,39.1404,39.1805,72200.0
2010-12-03 12:20:00,58.59,58.68,58.58,58.65,71800.0,39.1805,39.2407,39.1738,39.2206,71800.0
2010-12-03 12:30:00,58.65,58.66,58.52,58.6,119200.0,39.2206,39.2273,39.1337,39.1872,119200.0
2010-12-03 12:40:00,58.61,58.72,58.6,58.68,143800.0,39.1939,39.2674,39.1872,39.2407,143800.0
2010-12-03 12:50:00,58.68,58.77,58.59,58.6,105600.0,39.2407,39.3008,39.1805,39.1872,105600.0
2010-12-03 13:00:00,58.61,58.69,58.58,58.65,91500.0,39.1939,39.2473,39.1738,39.2206,91500.0
2010-12-03 13:10:00,58.65,58.76,58.64,58.74,68400.0,39.2206,39.2942,39.2139,39.2808,68400.0
2010-12-03 13:20:00,58.74,58.78,58.74,58.76,89600.0,39.2808,39.3075,39.2808,39.2942,89600.0
2010-12-03 13:30:00,58.76,58.76,58.67,58.71,142400.0,39.2942,39.2942,39.234,39.2607,142400.0
2010-12-03 13:40:00,58.71,58.82,58.68,58.82,108300.0,39.2607,39.3343,39.2407,39.3343,108300.0
2010-12-03 13:50:00,58.83,58.95,58.81,58.94,108000.0,39.341,39.4212,39.3276,39.4145,108000.0
2010-12-03 14:00:00,58.95,59.02,58.87,58.89,112800.0,39.4212,39.468,39.3677,39.3811,112800.0
2010-12-03 14:10:00,58.9,58.99,58.89,58.98,112600.0,39.3878,39.448,39.3811,39.4413,112600.0
2010-12-03 14:20:00,58.98,58.99,58.9,58.96,68300.0,39.4413,39.448,39.3878,39.4279,68300.0
2010-12-03 14:30:00,58.95,59.0,58.95,59.0,49300.0,39.4212,39.4547,39.4212,39.4547,49300.0
2010-12-03 14:40:00,58.99,59.07,58.95,58.96,177000.0,39.448,39.5015,39.4212,39.4279,177000.0
2010-12-03 14:50:00,58.96,59.0,58.91,58.98,112900.0,39.4279,39.4547,39.3945,39.4413,112900.0
2010-12-03 15:00:00,58.98,59.01,58.96,58.96,169300.0,39.4413,39.4613,39.4279,39.4279,169300.0
2010-12-03 15:10:00,58.97,59.01,58.94,58.99,136100.0,39.4346,39.4613,39.4145,39.448,136100.0
2010-12-03 15:20:00,59.0,59.03,58.99,59.02,174300.0,39.4547,39.4747,39.448,39.468,174300.0
2010-12-03 15:30:00,59.03,59.05,58.99,59.04,188300.0,39.4747,39.4881,39.448,39.4814,188300.0
2010-12-03 15:40:00,59.05,59.11,59.01,59.06,245600.0,39.4881,39.5282,39.4613,39.4948,245600.0
2010-12-03 15:50:00,59.07,59.1,59.0,59.08,336100.0,39.5015,39.5215,39.4547,39.5082,336100.0
2010-12-06 09:30:00,59.0,59.05,58.78,58.83,153700.0,39.4547,39.4881,39.3075,39.341,153700.0
2010-12-06 09:40:00,58.83,58.97,58.79,58.95,90200.0,39.341,39.4346,39.3142,39.4212,90200.0
2010-12-06 09:50:00,58.94,58.96,58.83,58.84,63700.0,39.4145,39.4279,39.341,39.3477,63700.0
2010-12-06 10:00:00,58.83,58.97,58.8,58.87,104300.0,39.341,39.4346,39.3209,39.3677,104300.0
2010-12-06 10:10:00,58.85,59.0,58.79,58.94,147100.0,39.3543,39.4547,39.3142,39.4145,147100.0
2010-12-06 10:20:00,58.94,59.04,58.83,58.88,158200.0,39.4145,39.4814,39.341,39.3744,158200.0
2010-12-06 10:30:00,58.89,58.96,58.89,58.92,71600.0,39.3811,39.4279,39.3811,39.4012,71600.0
2010-12-06 10:40:00,58.92,59.01,58.9,58.99,58700.0,39.4012,39.4613,39.3878,39.448,58700.0
2010-12-06 10:50:00,58.99,59.0,58.87,58.94,73200.0,39.448,39.4547,39.3677,39.4145,73200.0
2010-12-06 11:00:00,58.94,59.02,58.92,59.01,73000.0,39.4145,39.468,39.4012,39.4613,73000.0
2010-12-06 11:10:00,59.01,59.02,58.98,59.01,92400.0,39.4613,39.468,39.4413,39.4613,92400.0
2010-12-06 11:20:00,59.01,59.02,58.96,59.0,47200.0,39.4613,39.468,39.4279,39.4547,47200.0
2010-12-06 11:30:00,58.98,59.0,58.95,58.99,48700.0,39.4413,39.4547,39.4212,39.448,48700.0
2010-12-06 11:40:00,59.0,59.01,58.92,58.94,63000.0,39.4547,39.4613,39.4012,39.4145,63000.0
2010-12-06 11:50:00,58.95,58.99,58.91,58.97,35200.0,39.4212,39.448,39.3945,39.4346,35200.0
2010-12-06 12:00:00,58.97,59.02,58.91,58.91,40400.0,39.4346,39.468,39.3945,39.3945,40400.0
2010-12-06 12:10:00,58.92,58.94,58.85,58.85,53700.0,39.4012,39.4145,39.3543,39.3543,53700.0
2010-12-06 12:20:00,58.85,58.9,58.82,58.88,50000.0,39.3543,39.3878,39.3343,39.3744,50000.0
2010-12-06 12:30:00,58.89,58.98,58.89,58.96,49000.0,39.3811,39.4413,39.3811,39.4279,49000.0
2010-12-06 12:40:00,58.95,59.0,58.95,59.0,29800.0,39.4212,39.4547,39.4212,39.4547,29800.0
2010-12-06 12:50:00,59.0,59.04,59.0,59.03,55300.0,39.4547,39.4814,39.4547,39.4747,55300.0
2010-12-06 13:00:00,59.04,59.06,59.03,59.05,95200.0,39.4814,39.4948,39.4747,39.4881,95200.0
2010-12-06 13:10:00,59.05,59.11,59.02,59.1,123100.0,39.4881,39.5282,39.468,39.5215,123100.0
2010-12-06 13:20:00,59.1,59.19,59.09,59.19,70800.0,39.5215,39.5817,39.5148,39.5817,70800.0
2010-12-06 13:30:00,59.19,59.27,59.17,59.17,112500.0,39.5817,39.6352,39.5683,39.5683,112500.0
2010-12-06 13:40:00,59.17,59.26,59.17,59.26,53900.0,39.5683,39.6285,39.5683,39.6285,53900.0
2010-12-06 13:50:00,59.26,59.33,59.24,59.28,122500.0,39.6285,39.6753,39.6151,39.6419,122500.0
2010-12-06 14:00:00,59.28,59.3,59.24,59.26,97100.0,39.6419,39.6553,39.6151,39.6285,97100.0
2010-12-06 14:10:00,59.26,59.33,59.24,59.31,113800.0,39.6285,39.6753,39.6151,39.662,113800.0
2010-12-06 14:20:00,59.31,59.31,59.19,59.2,87800.0,39.662,39.662,39.5817,39.5884,87800.0
2010-12-06 14:30:00,59.2,59.34,59.19,59.32,172700.0,39.5884,39.682,39.5817,39.6686,172700.0
2010-12-06 14:40:00,59.31,59.33,59.26,59.31,86800.0,39.662,39.6753,39.6285,39.662,86800.0
2010-12-06 14:50:00,59.3,59.38,59.28,59.31,118000.0,39.6553,39.7088,39.6419,39.662,118000.0
2010-12-06 15:00:00,59.31,59.4,59.31,59.39,104400.0,39.662,39.7221,39.662,39.7155,104400.0
2010-12-06 15:10:00,59.38,59.42,59.29,59.29,121400.0,39.7088,39.7355,39.6486,39.6486,121400.0
2010-12-06 15:20:00,59.29,59.31,59.27,59.28,218400.0,39.6486,39.662,39.6352,39.6419,218400.0
2010-12-06 15:30:00,59.28,59.3,59.24,59.25,152400.0,39.6419,39.6553,39.6151,39.6218,152400.0
2010-12-06 15:40:00,59.25,59.31,59.25,59.31,151400.0,39.6218,39.662,39.6218,39.662,151400.0
2010-12-06 15:50:00,59.3,59.32,59.26,59.26,256400.0,39.6553,39.6686,39.6285,39.6285,256400.0
2010-12-07 09:30:00,59.45,59.95,59.45,59.94,240600.0,39.7556,40.0899,39.7556,40.0833,240600.0
2010-12-07 09:40:00,59.94,60.0,59.7,59.77,247000.0,40.0833,40.1234,39.9228,39.9696,247000.0
2010-12-07 09:50:00,59.76,59.83,59.72,59.72,85200.0,39.9629,40.0097,39.9361,39.9361,85200.0
2010-12-07 10:00:00,59.71,59.74,59.42,59.52,208000.0,39.9294,39.9495,39.7355,39.8024,208000.0
2010-12-07 10:10:00,59.51,59.67,59.51,59.66,96600.0,39.7957,39.9027,39.7957,39.896,96600.0
2010-12-07 10:20:00,59.66,59.88,59.65,59.85,129400.0,39.896,40.0431,39.8893,40.0231,129400.0
2010-12-07 10:30:00,59.85,59.86,59.65,59.7,110800.0,40.0231,40.0298,39.8893,39.9228,110800.0
2010-12-07 10:40:00,59.69,59.75,59.64,59.74,127500.0,39.9161,39.9562,39.8826,39.9495,127500.0
2010-12-07 10:50:00,59.75,59.75,59.66,59.74,93200.0,39.9562,39.9562,39.896,39.9495,93200.0
2010-12-07 11:00:00,59.74,59.75,59.51,59.51,75200.0,39.9495,39.9562,39.7957,39.7957,75200.0
2010-12-07 11:10:00,59.52,59.59,59.5,59.5,59100.0,39.8024,39.8492,39.789,39.789,59100.0
2010-12-07 11:20:00,59.5,59.53,59.35,59.41,136600.0,39.789,39.8091,39.6887,39.7288,136600.0
2010-12-07 11:30:00,59.41,59.45,59.32,59.43,204200.0,39.7288,39.7556,39.6686,39.7422,204200.0
2010-12-07 11:40:00,59.44,59.46,59.39,59.4,77000.0,39.7489,39.7623,39.7155,39.7221,77000.0
2010-12-07 11:50:00,59.39,59.4,59.28,59.32,71600.0,39.7155,39.7221,39.6419,39.6686,71600.0
2010-12-07 12:00:00,59.33,59.33,59.24,59.28,56300.0,39.6753,39.6753,39.6151,39.6419,56300.0
2010-12-07 12:10:00,59.26,59.29,59.24,59.25,52100.0,39.6285,39.6486,39.6151,39.6218,52100.0
2010-12-07 12:20:00,59.26,59.37,59.26,59.36,50500.0,39.6285,39.7021,39.6285,39.6954,50500.0
2010-12-07 12:30:00,59.37,59.46,59.36,59.39,45600.0,39.7021,39.7623,39.6954,39.7155,45600.0
2010-12-07 12:40:00,59.39,59.42,59.32,59.35,36100.0,39.7155,39.7355,39.6686,39.6887,36100.0
2010-12-07 12:50:00,59.36,59.44,59.33,59.43,40800.0,39.6954,39.7489,39.6753,39.7422,40800.0
2010-12-07 13:00:00,59.43,59.48,59.42,59.43,44900.0,39.7422,39.7756,39.7355,39.7422,44900.0
2010-12-07 13:10:00,59.43,59.45,59.41,59.44,56000.0,39.7422,39.7556,39.7288,39.7489,56000.0
2010-12-07 13:20:00,59.45,59.57,59.44,59.55,74100.0,39.7556,39.8358,39.7489,39.8225,74100.0
2010-12-07 13:30:00,59.55,59.59,59.52,59.58,68000.0,39.8225,39.8492,39.8024,39.8425,68000.0
2010-12-07 13:40:00,59.57,59.61,59.52,59.6,44200.0,39.8358,39.8626,39.8024,39.8559,44200.0
2010-12-07 13:50:00,59.6,59.61,59.5,59.51,45400.0,39.8559,39.8626,39.789,39.7957,45400.0
2010-12-07 14:00:00,59.51,59.58,59.51,59.51,59200.0,39.7957,39.8425,39.7957,39.7957,59200.0
2010-12-07 14:10:00,59.52,59.53,59.45,59.49,61500.0,39.8024,39.8091,39.7556,39.7823,61500.0
2010-12-07 14:20:00,59.49,59.56,59.48,59.54,67400.0,39.7823,39.8291,39.7756,39.8158,67400.0
2010-12-07 14:30:00,59.54,59.7,59.54,59.67,104400.0,39.8158,39.9228,39.8158,39.9027,104400.0
2010-12-07 14:40:00,59.67,59.72,59.66,59.67,70900.0,39.9027,39.9361,39.896,39.9027,70900.0
2010-12-07 14:50:00,59.68,59.68,59.43,59.45,118000.0,39.9094,39.9094,39.7422,39.7556,118000.0
2010-12-07 15:00:00,59.45,59.49,59.33,59.41,103000.0,39.7556,39.7823,39.6753,39.7288,103000.0
2010-12-07 15:10:00,59.41,59.44,59.28,59.33,89900.0,39.7288,39.7489,39.6419,39.6753,89900.0
2010-12-07 15:20:00,59.33,59.36,59.27,59.34,163900.0,39.6753,39.6954,39.6352,39.682,163900.0
2010-12-07 15:30:00,59.33,59.38,59.25,59.36,169300.0,39.6753,39.7088,39.6218,39.6954,169300.0
2010-12-07 15:40:00,59.37,59.38,59.12,59.18,276100.0,39.7021,39.7088,39.5349,39.575,276100.0
2010-12-07 15:50:00,59.16,59.18,59.03,59.11,466300.0,39.5616,39.575,39.4747,39.5282,466300.0
2010-12-08 09:30:00,59.11,59.32,58.88,58.99,133900.0,39.5282,39.6686,39.3744,39.448,133900.0
2010-12-08 09:40:00,58.99,59.22,58.92,59.03,86600.0,39.448,39.6018,39.4012,39.4747,86600.0
2010-12-08 09:50:00,59.03,59.1,58.85,59.1,75400.0,39.4747,39.5215,39.3543,39.5215,75400.0
2010-12-08 10:00:00,59.1,59.1,58.84,58.89,84000.0,39.5215,39.5215,39.3477,39.3811,84000.0
2010-12-08 10:10:00,58.89,58.9,58.75,58.76,86400.0,39.3811,39.3878,39.2875,39.2942,86400.0
2010-12-08 10:20:00,58.75,58.78,58.63,58.77,100600.0,39.2875,39.3075,39.2072,39.3008,100600.0
2010-12-08 10:30:00,58.77,58.77,58.63,58.72,105100.0,39.3008,39.3008,39.2072,39.2674,105100.0
2010-12-08 10:40:00,58.73,58.94,58.71,58.89,49200.0,39.2741,39.4145,39.2607,39.3811,49200.0
2010-12-08 10:50:00,58.89,59.0,58.86,58.94,44900.0,39.3811,39.4547,39.361,39.4145,44900.0
2010-12-08 11:00:00,58.94,59.11,58.9,59.05,73200.0,39.4145,39.5282,39.3878,39.4881,73200.0
2010-12-08 11:10:00,59.06,59.06,58.92,58.94,41600.0,39.4948,39.4948,39.4012,39.4145,41600.0
2010-12-08 11:20:00,58.95,58.99,58.91,58.95,50400.0,39.4212,39.448,39.3945,39.4212,50400.0
2010-12-08 11:30:00,58.94,58.95,58.86,58.95,65700.0,39.4145,39.4212,39.361,39.4212,65700.0
2010-12-08 11:40:00,58.94,59.13,58.9,59.11,49100.0,39.4145,39.5416,39.3878,39.5282,49100.0
2010-12-08 11:50:00,59.12,59.17,59.06,59.09,32000.0,39.5349,39.5683,39.4948,39.5148,32000.0
2010-12-08 12:00:00,59.09,59.09,59.0,59.02,30600.0,39.5148,39.5148,39.4547,39.468,30600.0
2010-12-08 12:10:00,59.01,59.04,58.95,58.97,36000.0,39.4613,39.4814,39.4212,39.4346,36000.0
2010-12-08 12:20:00,58.97,59.05,58.96,59.02,48400.0,39.4346,39.4881,39.4279,39.468,48400.0
2010-12-08 12:30:00,59.01,59.07,59.0,59.02,47400.0,39.4613,39.5015,39.4547,39.468,47400.0
2010-12-08 12:40:00,59.02,59.06,58.91,58.91,64000.0,39.468,39.4948,39.3945,39.3945,64000.0
2010-12-08 12:50:00,58.91,58.93,58.85,58.93,30000.0,39.3945,39.4078,39.3543,39.4078,30000.0
2010-12-08 13:00:00,58.94,59.09,58.94,59.04,41900.0,39.4145,39.5148,39.4145,39.4814,41900.0
2010-12-08 13:10:00,59.03,59.07,58.97,59.01,39700.0,39.4747,39.5015,39.4346,39.4613,39700.0
2010-12-08 13:20:00,59.01,59.07,58.98,59.06,29300.0,39.4613,39.5015,39.4413,39.4948,29300.0
2010-12-08 13:30:00,59.06,59.2,59.06,59.16,85900.0,39.4948,39.5884,39.4948,39.5616,85900.0
2010-12-08 13:40:00,59.17,59.26,59.16,59.2,50600.0,39.5683,39.6285,39.5616,39.5884,50600.0
2010-12-08 13:50:00,59.19,59.24,59.11,59.12,48900.0,39.5817,39.6151,39.5282,39.5349,48900.0
2010-12-08 14:00:00,59.12,59.16,59.08,59.14,41400.0,39.5349,39.5616,39.5082,39.5483,41400.0
2010-12-08 14:10:00,59.14,59.2,59.14,59.17,41700.0,39.5483,39.5884,39.5483,39.5683,41700.0
2010-12-08 14:20:00,59.18,59.25,59.17,59.22,40600.0,39.575,39.6218,39.5683,39.6018,40600.0
2010-12-08 14:30:00,59.23,59.3,59.18,59.25,88100.0,39.6085,39.6553,39.575,39.6218,88100.0
2010-12-08 14:40:00,59.25,59.31,59.22,59.24,65100.0,39.6218,39.662,39.6018,39.6151,65100.0
2010-12-08 14:50:00,59.25,59.27,59.19,59.2,52500.0,39.6218,39.6352,39.5817,39.5884,52500.0
2010-12-08 15:00:00,59.19,59.22,59.14,59.18,61600.0,39.5817,39.6018,39.5483,39.575,61600.0
2010-12-08 15:10:00,59.18,59.19,59.11,59.14,56900.0,39.575,39.5817,39.5282,39.5483,56900.0
2010-12-08 15:20:00,59.15,59.19,59.1,59.1,49600.0,39.555,39.5817,39.5215,39.5215,49600.0
2010-12-08 15:30:00,59.11,59.15,59.08,59.11,70800.0,39.5282,39.555,39.5082,39.5282,70800.0
2010-12-08 15:40:00,59.12,59.17,59.08,59.14,105500.0,39.5349,39.5683,39.5082,39.5483,105500.0
2010-12-08 15:50:00,59.14,59.17,59.11,59.14,170200.0,39.5483,39.5683,39.5282,39.5483,170200.0
2010-12-09 09:30:00,59.52,59.69,59.17,59.23,156100.0,39.8024,39.9161,39.5683,39.6085,156100.0
2010-12-09 09:40:00,59.23,59.34,59.12,59.2,92200.0,39.6085,39.682,39.5349,39.5884,92200.0
2010-12-09 09:50:00,59.2,59.37,59.2,59.21,262300.0,39.5884,39.7021,39.5884,39.5951,262300.0
2010-12-09 10:00:00,59.23,59.28,59.17,59.21,281000.0,39.6085,39.6419,39.5683,39.5951,281000.0
2010-12-09 10:10:00,59.21,59.22,59.0,59.16,96500.0,39.5951,39.6018,39.4547,39.5616,96500.0
2010-12-09 10:20:00,59.16,59.17,59.05,59.1,215000.0,39.5616,39.5683,39.4881,39.5215,215000.0
2010-12-09 10:30:00,59.1,59.19,59.08,59.13,116300.0,39.5215,39.5817,39.5082,39.5416,116300.0
2010-12-09 10:40:00,59.14,59.15,59.09,59.1,44300.0,39.5483,39.555,39.5148,39.5215,44300.0
2010-12-09 10:50:00,59.1,59.14,59.05,59.12,72100.0,39.5215,39.5483,39.4881,39.5349,72100.0
2010-12-09 11:00:00,59.12,59.18,59.06,59.1,139700.0,39.5349,39.575,39.4948,39.5215,139700.0
2010-12-09 11:10:00,59.09,59.13,59.07,59.11,60500.0,39.5148,39.5416,39.5015,39.5282,60500.0
2010-12-09 11:20:00,59.11,59.19,59.1,59.17,53300.0,39.5282,39.5817,39.5215,39.5683,53300.0
2010-12-09 11:30:00,59.17,59.24,59.17,59.19,83000.0,39.5683,39.6151,39.5683,39.5817,83000.0
2010-12-09 11:40:00,59.19,59.24,59.15,59.22,168800.0,39.5817,39.6151,39.555,39.6018,168800.0
2010-12-09 11:50:00,59.21,59.3,59.17,59.27,66600.0,39.5951,39.6553,39.5683,39.6352,66600.0
2010-12-09 12:00:00,59.28,59.35,59.26,59.31,72900.0,39.6419,39.6887,39.6285,39.662,72900.0
2010-12-09 12:10:00,59.31,59.32,59.28,59.31,46700.0,39.662,39.6686,39.6419,39.662,46700.0
2010-12-09 12:20:00,59.32,59.33,59.25,59.27,56300.0,39.6686,39.6753,39.6218,39.6352,56300.0
2010-12-09 12:30:00,59.26,59.26,59.14,59.16,122300.0,39.6285,39.6285,39.5483,39.5616,122300.0
2010-12-09 12:40:00,59.16,59.26,59.14,59.26,66600.0,39.5616,39.6285,39.5483,39.6285,66600.0
2010-12-09 12:50:00,59.26,59.4,59.26,59.38,93000.0,39.6285,39.7221,39.6285,39.7088,93000.0
2010-12-09 13:00:00,59.37,59.51,59.35,59.49,128300.0,39.7021,39.7957,39.6887,39.7823,128300.0
2010-12-09 13:10:00,59.5,59.59,59.41,59.41,103800.0,39.789,39.8492,39.7288,39.7288,103800.0
2010-12-09 13:20:00,59.4,59.42,59.28,59.31,56200.0,39.7221,39.7355,39.6419,39.662,56200.0
2010-12-09 13:30:00,59.31,59.35,59.21,59.25,43600.0,39.662,39.6887,39.5951,39.6218,43600.0
2010-12-09 13:40:00,59.2,59.33,59.2,59.29,99100.0,39.5884,39.6753,39.5884,39.6486,99100.0
2010-12-09 13:50:00,59.28,59.31,59.27,59.31,23500.0,39.6419,39.662,39.6352,39.662,23500.0
2010-12-09 14:00:00,59.3,59.31,59.29,59.3,76600.0,39.6553,39.662,39.6486,39.6553,76600.0
2010-12-09 14:10:00,59.29,59.3,59.24,59.29,112100.0,39.6486,39.6553,39.6151,39.6486,112100.0
2010-12-09 14:20:00,59.28,59.31,59.26,59.31,152200.0,39.6419,39.662,39.6285,39.662,152200.0
2010-12-09 14:30:00,59.3,59.32,59.27,59.29,232500.0,39.6553,39.6686,39.6352,39.6486,232500.0
2010-12-09 14:40:00,59.28,59.31,59.23,59.24,54000.0,39.6419,39.662,39.6085,39.6151,54000.0
2010-12-09 14:50:00,59.24,59.32,59.23,59.31,88900.0,39.6151,39.6686,39.6085,39.662,88900.0
2010-12-09 15:00:00,59.3,59.31,59.22,59.28,88900.0,39.6553,39.662,39.6018,39.6419,88900.0
2010-12-09 15:10:00,59.28,59.29,59.24,59.29,102400.0,39.6419,39.6486,39.6151,39.6486,102400.0
2010-12-09 15:20:00,59.29,59.31,59.27,59.28,80400.0,39.6486,39.662,39.6352,39.6419,80400.0
2010-12-09 15:30:00,59.29,59.33,59.25,59.33,197200.0,39.6486,39.6753,39.6218,39.6753,197200.0
2010-12-09 15:40:00,59.33,59.44,59.32,59.4,197200.0,39.6753,39.7489,39.6686,39.7221,197200.0
2010-12-09 15:50:00,59.4,59.41,59.32,59.39,179800.0,39.7221,39.7288,39.6686,39.7155,179800.0
2010-12-10 09:30:00,59.56,59.92,59.27,59.39,139400.0,39.8291,40.0699,39.6352,39.7155,139400.0
2010-12-10 09:40:00,59.38,59.43,59.3,59.3,107700.0,39.7088,39.7422,39.6553,39.6553,107700.0
2010-12-10 09:50:00,59.29,59.31,59.18,59.19,160300.0,39.6486,39.662,39.575,39.5817,160300.0
2010-12-10 10:00:00,59.18,59.19,59.08,59.14,67100.0,39.575,39.5817,39.5082,39.5483,67100.0
2010-12-10 10:10:00,59.14,59.15,58.94,58.97,72800.0,39.5483,39.555,39.4145,39.4346,72800.0
2010-12-10 10:20:00,58.96,59.01,58.89,58.95,84800.0,39.4279,39.4613,39.3811,39.4212,84800.0
2010-12-10 10:30:00,58.96,58.96,58.82,58.83,93700.0,39.4279,39.4279,39.3343,39.341,93700.0
2010-12-10 10:40:00,58.82,58.9,58.82,58.85,92900.0,39.3343,39.3878,39.3343,39.3543,92900.0
2010-12-10 10:50:00,58.84,58.89,58.82,58.86,46000.0,39.3477,39.3811,39.3343,39.361,46000.0
2010-12-10 11:00:00,58.86,58.97,58.86,58.97,76200.0,39.361,39.4346,39.361,39.4346,76200.0
2010-12-10 11:10:00,58.97,59.05,58.97,59.02,58700.0,39.4346,39.4881,39.4346,39.468,58700.0
2010-12-10 11:20:00,59.01,59.01,58.96,58.99,53300.0,39.4613,39.4613,39.4279,39.448,53300.0
2010-12-10 11:30:00,58.99,59.01,58.97,59.0,46700.0,39.448,39.4613,39.4346,39.4547,46700.0
2010-12-10 11:40:00,58.99,59.0,58.95,58.98,82100.0,39.448,39.4547,39.4212,39.4413,82100.0
2010-12-10 11:50:00,58.97,59.06,58.96,59.03,36100.0,39.4346,39.4948,39.4279,39.4747,36100.0
2010-12-10 12:00:00,59.03,59.06,58.97,58.98,30900.0,39.4747,39.4948,39.4346,39.4413,30900.0
2010-12-10 12:10:00,58.99,59.03,58.99,59.0,59600.0,39.448,39.4747,39.448,39.4547,59600.0
2010-12-10 12:20:00,59.01,59.07,58.98,59.06,54700.0,39.4613,39.5015,39.4413,39.4948,54700.0
2010-12-10 12:30:00,59.06,59.19,59.05,59.17,174000.0,39.4948,39.5817,39.4881,39.5683,174000.0
2010-12-10 12:40:00,59.17,59.19,59.1,59.15,70800.0,39.5683,39.5817,39.5215,39.555,70800.0
2010-12-10 12:50:00,59.15,59.19,59.03,59.07,176200.0,39.555,39.5817,39.4747,39.5015,176200.0
2010-12-10 13:00:00,59.07,59.12,59.06,59.11,44200.0,39.5015,39.5349,39.4948,39.5282,44200.0
2010-12-10 13:10:00,59.1,59.3,59.1,59.26,175100.0,39.5215,39.6553,39.5215,39.6285,175100.0
2010-12-10 13:20:00,59.27,59.39,59.19,59.24,83100.0,39.6352,39.7155,39.5817,39.6151,83100.0
2010-12-10 13:30:00,59.24,59.26,59.17,59.26,121200.0,39.6151,39.6285,39.5683,39.6285,121200.0
2010-12-10 13:40:00,59.27,59.27,59.18,59.2,61400.0,39.6352,39.6352,39.575,39.5884,61400.0
2010-12-10 13:50:00,59.2,59.22,59.15,59.2,41800.0,39.5884,39.6018,39.555,39.5884,41800.0
2010-12-10 14:00:00,59.21,59.21,59.16,59.2,31100.0,39.5951,39.5951,39.5616,39.5884,31100.0
2010-12-10 14:10:00,59.2,59.2,59.13,59.13,67400.0,39.5884,39.5884,39.5416,39.5416,67400.0
2010-12-10 14:20:00,59.14,59.16,59.09,59.1,31000.0,39.5483,39.5616,39.5148,39.5215,31000.0
2010-12-10 14:30:00,59.1,59.18,59.07,59.14,78100.0,39.5215,39.575,39.5015,39.5483,78100.0
2010-12-10 14:40:00,59.13,59.14,59.08,59.08,69900.0,39.5416,39.5483,39.5082,39.5082,69900.0
2010-12-10 14:50:00,59.07,59.08,59.02,59.03,72700.0,39.5015,39.5082,39.468,39.4747,72700.0
2010-12-10 15:00:00,59.04,59.04,58.99,59.01,92200.0,39.4814,39.4814,39.448,39.4613,92200.0
2010-12-10 15:10:00,59.0,59.01,58.93,58.94,85700.0,39.4547,39.4613,39.4078,39.4145,85700.0
2010-12-10 15:20:00,58.94,58.96,58.91,58.93,101500.0,39.4145,39.4279,39.3945,39.4078,101500.0
2010-12-10 15:30:00,58.93,59.01,58.93,58.99,204400.0,39.4078,39.4613,39.4078,39.448,204400.0
2010-12-10 15:40:00,58.99,59.12,58.94,58.94,206800.0,39.448,39.5349,39.4145,39.4145,206800.0
2010-12-10 15:50:00,58.94,58.99,58.89,58.93,270500.0,39.4145,39.448,39.3811,39.4078,270500.0
2010-12-13 09:30:00,59.23,59.43,59.02,59.08,170000.0,39.6085,39.7422,39.468,39.5082,170000.0
2010-12-13 09:40:00,59.05,59.25,59.0,59.22,149200.0,39.4881,39.6218,39.4547,39.6018,149200.0
2010-12-13 09:50:00,59.21,59.22,58.98,58.98,135300.0,39.5951,39.6018,39.4413,39.4413,135300.0
2010-12-13 10:00:00,58.99,59.14,58.98,59.02,126000.0,39.448,39.5483,39.4413,39.468,126000.0
2010-12-13 10:10:00,59.02,59.07,58.96,59.0,82000.0,39.468,39.5015,39.4279,39.4547,82000.0
2010-12-13 10:20:00,59.01,59.01,58.9,58.91,77000.0,39.4613,39.4613,39.3878,39.3945,77000.0
2010-12-13 10:30:00,58.9,58.92,58.8,58.82,81600.0,39.3878,39.4012,39.3209,39.3343,81600.0
2010-12-13 10:40:00,58.82,58.86,58.75,58.84,88000.0,39.3343,39.361,39.2875,39.3477,88000.0
2010-12-13 10:50:00,58.85,58.98,58.84,58.97,48300.0,39.3543,39.4413,39.3477,39.4346,48300.0
2010-12-13 11:00:00,58.97,58.99,58.89,58.92,56800.0,39.4346,39.448,39.3811,39.4012,56800.0
2010-12-13 11:10:00,58.93,58.93,58.85,58.92,42300.0,39.4078,39.4078,39.3543,39.4012,42300.0
2010-12-13 11:20:00,58.91,58.93,58.81,58.83,58100.0,39.3945,39.4078,39.3276,39.341,58100.0
2010-12-13 11:30:00,58.83,58.89,58.73,58.73,111900.0,39.341,39.3811,39.2741,39.2741,111900.0
2010-12-13 11:40:00,58.74,58.89,58.73,58.86,64400.0,39.2808,39.3811,39.2741,39.361,64400.0
2010-12-13 11:50:00,58.86,58.94,58.81,58.82,47700.0,39.361,39.4145,39.3276,39.3343,47700.0
2010-12-13 12:00:00,58.81,58.82,58.67,58.68,93100.0,39.3276,39.3343,39.234,39.2407,93100.0
2010-12-13 12:10:00,58.67,58.77,58.65,58.75,52900.0,39.234,39.3008,39.2206,39.2875,52900.0
2010-12-13 12:20:00,58.76,58.82,58.73,58.73,52700.0,39.2942,39.3343,39.2741,39.2741,52700.0
2010-12-13 12:30:00,58.74,58.88,58.73,58.88,31600.0,39.2808,39.3744,39.2741,39.3744,31600.0
2010-12-13 12:40:00,58.88,58.89,58.83,58.84,22900.0,39.3744,39.3811,39.341,39.3477,22900.0
2010-12-13 12:50:00,58.85,58.86,58.83,58.84,23700.0,39.3543,39.361,39.341,39.3477,23700.0
2010-12-13 13:00:00,58.85,58.86,58.82,58.82,30300.0,39.3543,39.361,39.3343,39.3343,30300.0
2010-12-13 13:10:00,58.82,58.85,58.81,58.85,32600.0,39.3343,39.3543,39.3276,39.3543,32600.0
2010-12-13 13:20:00,58.85,58.85,58.77,58.77,43700.0,39.3543,39.3543,39.3008,39.3008,43700.0
2010-12-13 13:30:00,58.78,58.8,58.77,58.77,20600.0,39.3075,39.3209,39.3008,39.3008,20600.0
2010-12-13 13:40:00,58.77,58.8,58.76,58.79,36000.0,39.3008,39.3209,39.2942,39.3142,36000.0
2010-12-13 13:50:00,58.79,58.83,58.76,58.81,85800.0,39.3142,39.341,39.2942,39.3276,85800.0
2010-12-13 14:00:00,58.8,58.85,58.8,58.85,88400.0,39.3209,39.3543,39.3209,39.3543,88400.0
2010-12-13 14:10:00,58.85,58.87,58.84,58.86,60900.0,39.3543,39.3677,39.3477,39.361,60900.0
2010-12-13 14:20:00,58.87,58.89,58.84,58.85,85900.0,39.3677,39.3811,39.3477,39.3543,85900.0
2010-12-13 14:30:00,58.85,58.9,58.84,58.89,48400.0,39.3543,39.3878,39.3477,39.3811,48400.0
2010-12-13 14:40:00,58.89,58.99,58.88,58.96,90700.0,39.3811,39.448,39.3744,39.4279,90700.0
2010-12-13 14:50:00,58.97,58.98,58.93,58.97,78100.0,39.4346,39.4413,39.4078,39.4346,78100.0
2010-12-13 15:00:00,58.97,58.97,58.92,58.93,47500.0,39.4346,39.4346,39.4012,39.4078,47500.0
2010-12-13 15:10:00,58.93,58.94,58.89,58.93,112100.0,39.4078,39.4145,39.3811,39.4078,112100.0
2010-12-13 15:20:00,58.93,58.95,58.89,58.93,96700.0,39.4078,39.4212,39.3811,39.4078,96700.0
2010-12-13 15:30:00,58.94,59.0,58.91,58.96,154700.0,39.4145,39.4547,39.3945,39.4279,154700.0
2010-12-13 15:40:00,58.97,58.98,58.82,58.85,250400.0,39.4346,39.4413,39.3343,39.3543,250400.0
2010-12-13 15:50:00,58.85,58.91,58.79,58.8,165300.0,39.3543,39.3945,39.3142,39.3209,165300.0
2010-12-14 09:30:00,59.13,59.35,58.98,59.12,321100.0,39.5416,39.6887,39.4413,39.5349,321100.0
2010-12-14 09:40:00,59.13,59.34,59.02,59.31,145700.0,39.5416,39.682,39.468,39.662,145700.0
2010-12-14 09:50:00,59.31,59.38,59.28,59.35,211700.0,39.662,39.7088,39.6419,39.6887,211700.0
2010-12-14 10:00:00,59.35,59.38,59.28,59.31,193200.0,39.6887,39.7088,39.6419,39.662,193200.0
2010-12-14 10:10:00,59.31,59.32,59.12,59.19,187700.0,39.662,39.6686,39.5349,39.5817,187700.0
2010-12-14 10:20:00,59.18,59.32,59.18,59.28,100200.0,39.575,39.6686,39.575,39.6419,100200.0
2010-12-14 10:30:00,59.28,59.35,59.24,59.35,95600.0,39.6419,39.6887,39.6151,39.6887,95600.0
2010-12-14 10:40:00,59.35,59.37,59.29,59.29,106100.0,39.6887,39.7021,39.6486,39.6486,106100.0
2010-12-14 10:50:00,59.3,59.36,59.23,59.23,83600.0,39.6553,39.6954,39.6085,39.6085,83600.0
2010-12-14 11:00:00,59.24,59.31,59.2,59.2,81300.0,39.6151,39.662,39.5884,39.5884,81300.0
2010-12-14 11:10:00,59.2,59.21,59.13,59.19,79700.0,39.5884,39.5951,39.5416,39.5817,79700.0
2010-12-14 11:20:00,59.18,59.19,59.1,59.16,55600.0,39.575,39.5817,39.5215,39.5616,55600.0
2010-12-14 11:30:00,59.16,59.21,59.12,59.18,56700.0,39.5616,39.5951,39.5349,39.575,56700.0
2010-12-14 11:40:00,59.18,59.21,59.16,59.17,60300.0,39.575,39.5951,39.5616,39.5683,60300.0
2010-12-14 11:50:00,59.18,59.2,59.14,59.18,79500.0,39.575,39.5884,39.5483,39.575,79500.0
2010-12-14 12:00:00,59.18,59.21,59.15,59.2,71000.0,39.575,39.5951,39.555,39.5884,71000.0
2010-12-14 12:10:00,59.21,59.21,59.14,59.15,50800.0,39.5951,39.5951,39.5483,39.555,50800.0
2010-12-14 12:20:00,59.14,59.15,59.07,59.09,44400.0,39.5483,39.555,39.5015,39.5148,44400.0
2010-12-14 12:30:00,59.09,59.15,59.05,59.11,78900.0,39.5148,39.555,39.4881,39.5282,78900.0
2010-12-14 12:40:00,59.12,59.22,59.11,59.22,60600.0,39.5349,39.6018,39.5282,39.6018,60600.0
2010-12-14 12:50:00,59.22,59.25,59.17,59.19,53000.0,39.6018,39.6218,39.5683,39.5817,53000.0
2010-12-14 13:00:00,59.18,59.25,59.18,59.24,34500.0,39.575,39.6218,39.575,39.6151,34500.0
2010-12-14 13:10:00,59.24,59.24,59.19,59.22,53700.0,39.6151,39.6151,39.5817,39.6018,53700.0
2010-12-14 13:20:00,59.22,59.24,59.2,59.21,46800.0,39.6018,39.6151,39.5884,39.5951,46800.0
2010-12-14 13:30:00,59.21,59.25,59.2,59.24,32300.0,39.5951,39.6218,39.5884,39.6151,32300.0
2010-12-14 13:40:00,59.25,59.3,59.21,59.26,60300.0,39.6218,39.6553,39.5951,39.6285,60300.0
2010-12-14 13:50:00,59.27,59.32,59.24,59.3,36700.0,39.6352,39.6686,39.6151,39.6553,36700.0
2010-12-14 14:00:00,59.29,59.3,59.22,59.24,37000.0,39.6486,39.6553,39.6018,39.6151,37000.0
2010-12-14 14:10:00,59.23,59.35,59.22,59.33,60600.0,39.6085,39.6887,39.6018,39.6753,60600.0
2010-12-14 14:20:00,59.33,59.38,59.31,59.32,98900.0,39.6753,39.7088,39.662,39.6686,98900.0
2010-12-14 14:30:00,59.32,59.4,59.31,59.35,95200.0,39.6686,39.7221,39.662,39.6887,95200.0
2010-12-14 14:40:00,59.35,59.38,59.2,59.22,126400.0,39.6887,39.7088,39.5884,39.6018,126400.0
2010-12-14 14:50:00,59.22,59.31,59.18,59.28,48300.0,39.6018,39.662,39.575,39.6419,48300.0
2010-12-14 15:00:00,59.27,59.28,59.23,59.26,48300.0,39.6352,39.6419,39.6085,39.6285,48300.0
2010-12-14 15:10:00,59.26,59.28,59.15,59.15,57900.0,39.6285,39.6419,39.555,39.555,57900.0
2010-12-14 15:20:00,59.16,59.2,59.06,59.07,124900.0,39.5616,39.5884,39.4948,39.5015,124900.0
2010-12-14 15:30:00,59.07,59.16,58.91,58.92,178400.0,39.5015,39.5616,39.3945,39.4012,178400.0
2010-12-14 15:40:00,58.92,58.98,58.89,58.9,187600.0,39.4012,39.4413,39.3811,39.3878,187600.0
2010-12-14 15:50:00,58.9,59.12,58.89,59.09,230900.0,39.3878,39.5349,39.3811,39.5148,230900.0
2010-12-15 09:30:00,58.83,59.1,58.83,59.05,140600.0,39.341,39.5215,39.341,39.4881,140600.0
2010-12-15 09:40:00,59.05,59.21,59.03,59.09,91000.0,39.4881,39.5951,39.4747,39.5148,91000.0
2010-12-15 09:50:00,59.08,59.14,59.04,59.14,72200.0,39.5082,39.5483,39.4814,39.5483,72200.0
2010-12-15 10:00:00,59.15,59.17,59.08,59.09,84700.0,39.555,39.5683,39.5082,39.5148,84700.0
2010-12-15 10:10:00,59.09,59.22,59.08,59.08,74900.0,39.5148,39.6018,39.5082,39.5082,74900.0
2010-12-15 10:20:00,59.08,59.15,59.04,59.05,93100.0,39.5082,39.555,39.4814,39.4881,93100.0
2010-12-15 10:30:00,59.05,59.08,59.02,59.05,268300.0,39.4881,39.5082,39.468,39.4881,268300.0
2010-12-15 10:40:00,59.05,59.13,59.03,59.07,182200.0,39.4881,39.5416,39.4747,39.5015,182200.0
2010-12-15 10:50:00,59.07,59.08,58.95,58.96,103600.0,39.5015,39.5082,39.4212,39.4279,103600.0
2010-12-15 11:00:00,58.96,59.01,58.91,58.97,78600.0,39.4279,39.4613,39.3945,39.4346,78600.0
2010-12-15 11:10:00,58.97,59.02,58.94,59.01,67500.0,39.4346,39.468,39.4145,39.4613,67500.0
2010-12-15 11:20:00,59.02,59.02,58.96,58.97,50600.0,39.468,39.468,39.4279,39.4346,50600.0
2010-12-15 11:30:00,58.98,58.99,58.91,58.91,42500.0,39.4413,39.448,39.3945,39.3945,42500.0
2010-12-15 11:40:00,58.9,58.9,58.76,58.77,64600.0,39.3878,39.3878,39.2942,39.3008,64600.0
2010-12-15 11:50:00,58.76,58.87,58.76,58.84,49400.0,39.2942,39.3677,39.2942,39.3477,49400.0
2010-12-15 12:00:00,58.84,58.87,58.82,58.82,41200.0,39.3477,39.3677,39.3343,39.3343,41200.0
2010-12-15 12:10:00,58.82,58.88,58.82,58.87,27900.0,39.3343,39.3744,39.3343,39.3677,27900.0
2010-12-15 12:20:00,58.88,58.91,58.86,58.88,46600.0,39.3744,39.3945,39.361,39.3744,46600.0
2010-12-15 12:30:00,58.89,58.93,58.74,58.76,92500.0,39.3811,39.4078,39.2808,39.2942,92500.0
2010-12-15 12:40:00,58.75,58.77,58.69,58.69,69900.0,39.2875,39.3008,39.2473,39.2473,69900.0
2010-12-15 12:50:00,58.69,58.72,58.66,58.66,35300.0,39.2473,39.2674,39.2273,39.2273,35300.0
2010-12-15 13:00:00,58.67,58.76,58.66,58.75,54300.0,39.234,39.2942,39.2273,39.2875,54300.0
2010-12-15 13:10:00,58.75,58.85,58.75,58.84,34900.0,39.2875,39.3543,39.2875,39.3477,34900.0
2010-12-15 13:20:00,58.84,58.85,58.75,58.75,73800.0,39.3477,39.3543,39.2875,39.2875,73800.0
2010-12-15 13:30:00,58.75,58.76,58.63,58.65,62200.0,39.2875,39.2942,39.2072,39.2206,62200.0
2010-12-15 13:40:00,58.65,58.68,58.62,58.67,30600.0,39.2206,39.2407,39.2005,39.234,30600.0
2010-12-15 13:50:00,58.67,58.72,58.63,58.66,108000.0,39.234,39.2674,39.2072,39.2273,108000.0
2010-12-15 14:00:00,58.67,58.77,58.67,58.75,30600.0,39.234,39.3008,39.234,39.2875,30600.0
2010-12-15 14:10:00,58.75,58.76,58.72,58.74,41500.0,39.2875,39.2942,39.2674,39.2808,41500.0
2010-12-15 14:20:00,58.74,58.74,58.63,58.64,36400.0,39.2808,39.2808,39.2072,39.2139,36400.0
2010-12-15 14:30:00,58.63,58.63,58.47,58.47,122800.0,39.2072,39.2072,39.1002,39.1002,122800.0
2010-12-15 14:40:00,58.49,58.53,58.46,58.52,175000.0,39.1136,39.1404,39.0935,39.1337,175000.0
2010-12-15 14:50:00,58.52,58.54,58.43,58.48,130200.0,39.1337,39.147,39.0735,39.1069,130200.0
2010-12-15 15:00:00,58.48,58.64,58.47,58.6,98000.0,39.1069,39.2139,39.1002,39.1872,98000.0
2010-12-15 15:10:00,58.6,58.68,58.6,58.66,99100.0,39.1872,39.2407,39.1872,39.2273,99100.0
2010-12-15 15:20:00,58.66,58.88,58.66,58.86,188400.0,39.2273,39.3744,39.2273,39.361,188400.0
2010-12-15 15:30:00,58.86,58.87,58.75,58.82,143600.0,39.361,39.3677,39.2875,39.3343,143600.0
2010-12-15 15:40:00,58.82,58.82,58.65,58.74,225600.0,39.3343,39.3343,39.2206,39.2808,225600.0
2010-12-15 15:50:00,58.74,58.87,58.74,58.79,373200.0,39.2808,39.3677,39.2808,39.3142,373200.0
2010-12-16 09:30:00,58.83,59.2,58.79,59.17,133500.0,39.341,39.5884,39.3142,39.5683,133500.0
2010-12-16 09:40:00,59.16,59.22,58.96,59.0,122600.0,39.5616,39.6018,39.4279,39.4547,122600.0
2010-12-16 09:50:00,59.0,59.16,58.95,59.03,116400.0,39.4547,39.5616,39.4212,39.4747,116400.0
2010-12-16 10:00:00,59.03,59.23,58.98,59.16,121800.0,39.4747,39.6085,39.4413,39.5616,121800.0
2010-12-16 10:10:00,59.17,59.21,59.05,59.18,40300.0,39.5683,39.5951,39.4881,39.575,40300.0
2010-12-16 10:20:00,59.17,59.25,59.15,59.24,69300.0,39.5683,39.6218,39.555,39.6151,69300.0
2010-12-16 10:30:00,59.25,59.31,59.21,59.22,106700.0,39.6218,39.662,39.5951,39.6018,106700.0
2010-12-16 10:40:00,59.23,59.25,59.19,59.23,59100.0,39.6085,39.6218,39.5817,39.6085,59100.0
2010-12-16 10:50:00,59.23,59.25,59.14,59.2,43200.0,39.6085,39.6218,39.5483,39.5884,43200.0
2010-12-16 11:00:00,59.19,59.22,59.12,59.17,47000.0,39.5817,39.6018,39.5349,39.5683,47000.0
2010-12-16 11:10:00,59.16,59.43,59.16,59.41,75300.0,39.5616,39.7422,39.5616,39.7288,75300.0
2010-12-16 11:20:00,59.4,59.59,59.4,59.57,134100.0,39.7221,39.8492,39.7221,39.8358,134100.0
2010-12-16 11:30:00,59.56,59.6,59.49,59.58,48700.0,39.8291,39.8559,39.7823,39.8425,48700.0
2010-12-16 11:40:00,59.57,59.61,59.46,59.46,41500.0,39.8358,39.8626,39.7623,39.7623,41500.0
2010-12-16 11:50:00,59.46,59.47,59.38,59.38,54200.0,39.7623,39.769,39.7088,39.7088,54200.0
2010-12-16 12:00:00,59.38,59.52,59.24,59.24,131800.0,39.7088,39.8024,39.6151,39.6151,131800.0
2010-12-16 12:10:00,59.24,59.25,59.13,59.13,84500.0,39.6151,39.6218,39.5416,39.5416,84500.0
2010-12-16 12:20:00,59.14,59.14,59.06,59.08,51100.0,39.5483,39.5483,39.4948,39.5082,51100.0
2010-12-16 12:30:00,59.09,59.18,59.06,59.06,60800.0,39.5148,39.575,39.4948,39.4948,60800.0
2010-12-16 12:40:00,59.06,59.18,59.05,59.18,58400.0,39.4948,39.575,39.4881,39.575,58400.0
2010-12-16 12:50:00,59.17,59.18,59.12,59.13,66000.0,39.5683,39.575,39.5349,39.5416,66000.0
2010-12-16 13:00:00,59.14,59.18,59.07,59.07,96500.0,39.5483,39.575,39.5015,39.5015,96500.0
2010-12-16 13:10:00,59.08,59.12,59.06,59.1,73200.0,39.5082,39.5349,39.4948,39.5215,73200.0
2010-12-16 13:20:00,59.11,59.18,59.09,59.1,84700.0,39.5282,39.575,39.5148,39.5215,84700.0
2010-12-16 13:30:00,59.1,59.13,59.09,59.13,24400.0,39.5215,39.5416,39.5148,39.5416,24400.0
2010-12-16 13:40:00,59.14,59.16,59.1,59.15,26900.0,39.5483,39.5616,39.5215,39.555,26900.0
2010-12-16 13:50:00,59.15,59.16,59.09,59.13,32700.0,39.555,39.5616,39.5148,39.5416,32700.0
2010-12-16 14:00:00,59.12,59.15,59.08,59.12,27500.0,39.5349,39.555,39.5082,39.5349,27500.0
2010-12-16 14:10:00,59.12,59.13,59.08,59.08,30500.0,39.5349,39.5416,39.5082,39.5082,30500.0
2010-12-16 14:20:00,59.08,59.13,59.06,59.06,79300.0,39.5082,39.5416,39.4948,39.4948,79300.0
2010-12-16 14:30:00,59.07,59.1,59.0,59.0,71700.0,39.5015,39.5215,39.4547,39.4547,71700.0
2010-12-16 14:40:00,59.0,59.01,58.96,58.99,127500.0,39.4547,39.4613,39.4279,39.448,127500.0
2010-12-16 14:50:00,58.98,58.99,58.95,58.97,64400.0,39.4413,39.448,39.4212,39.4346,64400.0
2010-12-16 15:00:00,58.97,59.08,58.97,59.07,100200.0,39.4346,39.5082,39.4346,39.5015,100200.0
2010-12-16 15:10:00,59.08,59.11,59.05,59.05,137200.0,39.5082,39.5282,39.4881,39.4881,137200.0
2010-12-16 15:20:00,59.06,59.08,59.03,59.04,175200.0,39.4948,39.5082,39.4747,39.4814,175200.0
2010-12-16 15:30:00,59.05,59.11,59.04,59.05,212600.0,39.4881,39.5282,39.4814,39.4881,212600.0
2010-12-16 15:40:00,59.05,59.06,59.04,59.05,130600.0,39.4881,39.4948,39.4814,39.4881,130600.0
2010-12-16 15:50:00,59.04,59.09,59.02,59.07,300900.0,39.4814,39.5148,39.468,39.5015,300900.0
2010-12-17 09:30:00,58.87,59.05,58.78,58.94,901200.0,39.3677,39.4881,39.3075,39.4145,901200.0
2010-12-17 09:40:00,58.94,59.09,58.77,58.78,128900.0,39.4145,39.5148,39.3008,39.3075,128900.0
2010-12-17 09:50:00,58.78,58.8,58.58,58.59,78800.0,39.3075,39.3209,39.1738,39.1805,78800.0
2010-12-17 10:00:00,58.59,58.61,58.51,58.6,130700.0,39.1805,39.1939,39.127,39.1872,130700.0
2010-12-17 10:10:00,58.61,58.66,58.59,58.62,98200.0,39.1939,39.2273,39.1805,39.2005,98200.0
2010-12-17 10:20:00,58.61,58.68,58.59,58.66,60300.0,39.1939,39.2407,39.1805,39.2273,60300.0
2010-12-17 10:30:00,58.66,58.74,58.66,58.71,76500.0,39.2273,39.2808,39.2273,39.2607,76500.0
2010-12-17 10:40:00,58.72,58.72,58.62,58.67,90500.0,39.2674,39.2674,39.2005,39.234,90500.0
2010-12-17 10:50:00,58.67,58.75,58.67,58.73,60700.0,39.234,39.2875,39.234,39.2741,60700.0
2010-12-17 11:00:00,58.74,58.75,58.68,58.72,76800.0,39.2808,39.2875,39.2407,39.2674,76800.0
2010-12-17 11:10:00,58.73,58.79,58.68,58.78,54700.0,39.2741,39.3142,39.2407,39.3075,54700.0
2010-12-17 11:20:00,58.78,58.8,58.74,58.75,46000.0,39.3075,39.3209,39.2808,39.2875,46000.0
2010-12-17 11:30:00,58.74,58.77,58.73,58.75,42700.0,39.2808,39.3008,39.2741,39.2875,42700.0
2010-12-17 11:40:00,58.75,58.77,58.74,58.74,47300.0,39.2875,39.3008,39.2808,39.2808,47300.0
2010-12-17 11:50:00,58.74,58.76,58.71,58.71,32700.0,39.2808,39.2942,39.2607,39.2607,32700.0
2010-12-17 12:00:00,58.71,58.72,58.62,58.63,76300.0,39.2607,39.2674,39.2005,39.2072,76300.0
2010-12-17 12:10:00,58.62,58.67,58.6,58.6,63300.0,39.2005,39.234,39.1872,39.1872,63300.0
2010-12-17 12:20:00,58.6,58.69,58.6,58.64,49400.0,39.1872,39.2473,39.1872,39.2139,49400.0
2010-12-17 12:30:00,58.64,58.68,58.63,58.66,57500.0,39.2139,39.2407,39.2072,39.2273,57500.0
2010-12-17 12:40:00,58.66,58.75,58.65,58.74,52600.0,39.2273,39.2875,39.2206,39.2808,52600.0
2010-12-17 12:50:00,58.74,58.76,58.69,58.7,54800.0,39.2808,39.2942,39.2473,39.254,54800.0
2010-12-17 13:00:00,58.71,58.75,58.7,58.71,73400.0,39.2607,39.2875,39.254,39.2607,73400.0
2010-12-17 13:10:00,58.72,58.72,58.69,58.69,304400.0,39.2674,39.2674,39.2473,39.2473,304400.0
2010-12-17 13:20:00,58.7,58.7,58.65,58.68,40700.0,39.254,39.254,39.2206,39.2407,40700.0
2010-12-17 13:30:00,58.68,58.73,58.66,58.71,232300.0,39.2407,39.2741,39.2273,39.2607,232300.0
2010-12-17 13:40:00,58.71,58.78,58.69,58.78,145500.0,39.2607,39.3075,39.2473,39.3075,145500.0
2010-12-17 13:50:00,58.78,58.82,58.78,58.81,72400.0,39.3075,39.3343,39.3075,39.3276,72400.0
2010-12-17 14:00:00,58.8,58.81,58.69,58.69,165300.0,39.3209,39.3276,39.2473,39.2473,165300.0
2010-12-17 14:10:00,58.68,58.76,58.67,58.75,88300.0,39.2407,39.2942,39.234,39.2875,88300.0
2010-12-17 14:20:00,58.74,58.74,58.7,58.72,114800.0,39.2808,39.2808,39.254,39.2674,114800.0
2010-12-17 14:30:00,58.72,58.76,58.69,58.69,75900.0,39.2674,39.2942,39.2473,39.2473,75900.0
2010-12-17 14:40:00,58.69,58.77,58.68,58.75,58900.0,39.2473,39.3008,39.2407,39.2875,58900.0
2010-12-17 14:50:00,58.75,58.75,58.69,58.74,54800.0,39.2875,39.2875,39.2473,39.2808,54800.0
2010-12-17 15:00:00,58.74,58.74,58.66,58.66,77800.0,39.2808,39.2808,39.2273,39.2273,77800.0
2010-12-17 15:10:00,58.67,58.69,58.65,58.67,87700.0,39.234,39.2473,39.2206,39.234,87700.0
2010-12-17 15:20:00,58.67,58.7,58.65,58.66,95700.0,39.234,39.254,39.2206,39.2273,95700.0
2010-12-17 15:30:00,58.66,58.68,58.59,58.6,148000.0,39.2273,39.2407,39.1805,39.1872,148000.0
2010-12-17 15:40:00,58.6,58.65,58.52,58.53,166000.0,39.1872,39.2206,39.1337,39.1404,166000.0
2010-12-17 15:50:00,58.53,58.59,58.49,58.56,340600.0,39.1404,39.1805,39.1136,39.1604,340600.0
2010-12-20 09:30:00,58.84,58.9,58.62,58.87,114000.0,39.3477,39.3878,39.2005,39.3677,114000.0
2010-12-20 09:40:00,58.88,58.88,58.6,58.7,106900.0,39.3744,39.3744,39.1872,39.254,106900.0
2010-12-20 09:50:00,58.72,58.74,58.62,58.64,47600.0,39.2674,39.2808,39.2005,39.2139,47600.0
2010-12-20 10:00:00,58.64,58.65,58.52,58.54,68200.0,39.2139,39.2206,39.1337,39.147,68200.0
2010-12-20 10:10:00,58.54,58.56,58.47,58.5,70000.0,39.147,39.1604,39.1002,39.1203,70000.0
2010-12-20 10:20:00,58.5,58.5,58.34,58.5,91300.0,39.1203,39.1203,39.0133,39.1203,91300.0
2010-12-20 10:30:00,58.5,58.57,58.46,58.46,60600.0,39.1203,39.1671,39.0935,39.0935,60600.0
2010-12-20 10:40:00,58.47,58.55,58.37,58.55,59200.0,39.1002,39.1537,39.0334,39.1537,59200.0
2010-12-20 10:50:00,58.56,58.57,58.51,58.51,44900.0,39.1604,39.1671,39.127,39.127,44900.0
2010-12-20 11:00:00,58.51,58.53,58.47,58.47,48800.0,39.127,39.1404,39.1002,39.1002,48800.0
2010-12-20 11:10:00,58.47,58.62,58.46,58.6,35000.0,39.1002,39.2005,39.0935,39.1872,35000.0
2010-12-20 11:20:00,58.6,58.6,58.54,58.57,33100.0,39.1872,39.1872,39.147,39.1671,33100.0
2010-12-20 11:30:00,58.58,58.58,58.46,58.48,41800.0,39.1738,39.1738,39.0935,39.1069,41800.0
2010-12-20 11:40:00,58.48,58.58,58.47,58.56,58800.0,39.1069,39.1738,39.1002,39.1604,58800.0
2010-12-20 11:50:00,58.55,58.55,58.49,58.49,40100.0,39.1537,39.1537,39.1136,39.1136,40100.0
2010-12-20 12:00:00,58.49,58.58,58.48,58.51,55300.0,39.1136,39.1738,39.1069,39.127,55300.0
2010-12-20 12:10:00,58.51,58.63,58.51,58.62,45200.0,39.127,39.2072,39.127,39.2005,45200.0
2010-12-20 12:20:00,58.63,58.68,58.6,58.67,36500.0,39.2072,39.2407,39.1872,39.234,36500.0
2010-12-20 12:30:00,58.67,58.68,58.62,58.64,28700.0,39.234,39.2407,39.2005,39.2139,28700.0
2010-12-20 12:40:00,58.64,58.67,58.62,58.66,39200.0,39.2139,39.234,39.2005,39.2273,39200.0
2010-12-20 12:50:00,58.67,58.68,58.64,58.67,33900.0,39.234,39.2407,39.2139,39.234,33900.0
2010-12-20 13:00:00,58.67,58.71,58.67,58.71,21800.0,39.234,39.2607,39.234,39.2607,21800.0
2010-12-20 13:10:00,58.71,58.81,58.7,58.78,37700.0,39.2607,39.3276,39.254,39.3075,37700.0
2010-12-20 13:20:00,58.78,58.81,58.78,58.8,33300.0,39.3075,39.3276,39.3075,39.3209,33300.0
2010-12-20 13:30:00,58.79,58.85,58.79,58.85,39600.0,39.3142,39.3543,39.3142,39.3543,39600.0
2010-12-20 13:40:00,58.85,58.87,58.84,58.87,25400.0,39.3543,39.3677,39.3477,39.3677,25400.0
2010-12-20 13:50:00,58.86,58.86,58.81,58.81,29600.0,39.361,39.361,39.3276,39.3276,29600.0
2010-12-20 14:00:00,58.82,58.91,58.79,58.86,100000.0,39.3343,39.3945,39.3142,39.361,100000.0
2010-12-20 14:10:00,58.86,58.91,58.84,58.9,69000.0,39.361,39.3945,39.3477,39.3878,69000.0
2010-12-20 14:20:00,58.9,58.91,58.87,58.87,29700.0,39.3878,39.3945,39.3677,39.3677,29700.0
2010-12-20 14:30:00,58.87,58.9,58.81,58.82,49700.0,39.3677,39.3878,39.3276,39.3343,49700.0
2010-12-20 14:40:00,58.81,58.82,58.78,58.79,41600.0,39.3276,39.3343,39.3075,39.3142,41600.0
2010-12-20 14:50:00,58.79,58.81,58.78,58.79,49000.0,39.3142,39.3276,39.3075,39.3142,49000.0
2010-12-20 15:00:00,58.79,58.79,58.63,58.65,75600.0,39.3142,39.3142,39.2072,39.2206,75600.0
2010-12-20 15:10:00,58.65,58.65,58.62,58.62,52900.0,39.2206,39.2206,39.2005,39.2005,52900.0
2010-12-20 15:20:00,58.62,58.65,58.62,58.62,62700.0,39.2005,39.2206,39.2005,39.2005,62700.0
2010-12-20 15:30:00,58.63,58.74,58.62,58.68,94600.0,39.2072,39.2808,39.2005,39.2407,94600.0
2010-12-20 15:40:00,58.67,58.74,58.64,58.66,122500.0,39.234,39.2808,39.2139,39.2273,122500.0
2010-12-20 15:50:00,58.66,58.67,58.58,58.62,290100.0,39.2273,39.234,39.1738,39.2005,290100.0
2010-12-21 09:30:00,58.81,58.87,58.55,58.87,84100.0,39.3276,39.3677,39.1537,39.3677,84100.0
2010-12-21 09:40:00,58.87,58.98,58.8,58.98,130500.0,39.3677,39.4413,39.3209,39.4413,130500.0
2010-12-21 09:50:00,58.98,59.0,58.75,58.78,108000.0,39.4413,39.4547,39.2875,39.3075,108000.0
2010-12-21 10:00:00,58.78,58.94,58.73,58.94,41700.0,39.3075,39.4145,39.2741,39.4145,41700.0
2010-12-21 10:10:00,58.94,59.01,58.92,58.96,117900.0,39.4145,39.4613,39.4012,39.4279,117900.0
2010-12-21 10:20:00,58.95,59.0,58.95,58.95,31800.0,39.4212,39.4547,39.4212,39.4212,31800.0
2010-12-21 10:30:00,58.96,58.97,58.94,58.95,74700.0,39.4279,39.4346,39.4145,39.4212,74700.0
2010-12-21 10:40:00,58.95,58.96,58.93,58.95,54500.0,39.4212,39.4279,39.4078,39.4212,54500.0
2010-12-21 10:50:00,58.95,59.0,58.94,59.0,54100.0,39.4212,39.4547,39.4145,39.4547,54100.0
2010-12-21 11:00:00,59.0,59.0,58.93,58.99,47000.0,39.4547,39.4547,39.4078,39.448,47000.0
2010-12-21 11:10:00,58.98,59.07,58.97,59.06,51600.0,39.4413,39.5015,39.4346,39.4948,51600.0
2010-12-21 11:20:00,59.05,59.1,59.04,59.1,47800.0,39.4881,39.5215,39.4814,39.5215,47800.0
2010-12-21 11:30:00,59.1,59.22,59.09,59.2,151700.0,39.5215,39.6018,39.5148,39.5884,151700.0
2010-12-21 11:40:00,59.2,59.21,59.18,59.19,83300.0,39.5884,39.5951,39.575,39.5817,83300.0
2010-12-21 11:50:00,59.2,59.24,59.19,59.21,121800.0,39.5884,39.6151,39.5817,39.5951,121800.0
2010-12-21 12:00:00,59.22,59.22,59.09,59.1,51700.0,39.6018,39.6018,39.5148,39.5215,51700.0
2010-12-21 12:10:00,59.1,59.12,59.09,59.11,33000.0,39.5215,39.5349,39.5148,39.5282,33000.0
2010-12-21 12:20:00,59.11,59.11,59.1,59.11,124800.0,39.5282,39.5282,39.5215,39.5282,124800.0
2010-12-21 12:30:00,59.11,59.17,59.11,59.17,58200.0,39.5282,39.5683,39.5282,39.5683,58200.0
2010-12-21 12:40:00,59.16,59.28,59.16,59.28,103400.0,39.5616,39.6419,39.5616,39.6419,103400.0
2010-12-21 12:50:00,59.28,59.45,59.27,59.44,169100.0,39.6419,39.7556,39.6352,39.7489,169100.0
2010-12-21 13:00:00,59.44,59.52,59.43,59.44,156900.0,39.7489,39.8024,39.7422,39.7489,156900.0
2010-12-21 13:10:00,59.45,59.49,59.43,59.45,63900.0,39.7556,39.7823,39.7422,39.7556,63900.0
2010-12-21 13:20:00,59.45,59.45,59.41,59.44,74600.0,39.7556,39.7556,39.7288,39.7489,74600.0
2010-12-21 13:30:00,59.44,59.45,59.33,59.35,107800.0,39.7489,39.7556,39.6753,39.6887,107800.0
2010-12-21 13:40:00,59.35,59.36,59.32,59.36,96500.0,39.6887,39.6954,39.6686,39.6954,96500.0
2010-12-21 13:50:00,59.36,59.44,59.35,59.43,206300.0,39.6954,39.7489,39.6887,39.7422,206300.0
2010-12-21 14:00:00,59.43,59.44,59.36,59.43,133300.0,39.7422,39.7489,39.6954,39.7422,133300.0
2010-12-21 14:10:00,59.43,59.46,59.39,59.44,415100.0,39.7422,39.7623,39.7155,39.7489,415100.0
2010-12-21 14:20:00,59.44,59.64,59.43,59.61,168000.0,39.7489,39.8826,39.7422,39.8626,168000.0
2010-12-21 14:30:00,59.61,59.79,59.6,59.74,211300.0,39.8626,39.9829,39.8559,39.9495,211300.0
2010-12-21 14:40:00,59.74,59.76,59.67,59.74,63800.0,39.9495,39.9629,39.9027,39.9495,63800.0
2010-12-21 14:50:00,59.75,59.76,59.69,59.71,86400.0,39.9562,39.9629,39.9161,39.9294,86400.0
2010-12-21 15:00:00,59.72,59.72,59.67,59.7,90900.0,39.9361,39.9361,39.9027,39.9228,90900.0
2010-12-21 15:10:00,59.7,59.77,59.67,59.76,124600.0,39.9228,39.9696,39.9027,39.9629,124600.0
2010-12-21 15:20:00,59.76,59.9,59.76,59.81,225600.0,39.9629,40.0565,39.9629,39.9963,225600.0
2010-12-21 15:30:00,59.81,59.87,59.78,59.87,259000.0,39.9963,40.0364,39.9763,40.0364,259000.0
2010-12-21 15:40:00,59.87,59.96,59.8,59.81,330800.0,40.0364,40.0966,39.9896,39.9963,330800.0
2010-12-21 15:50:00,59.8,59.81,59.67,59.7,398500.0,39.9896,39.9963,39.9027,39.9228,398500.0
2010-12-22 09:30:00,59.62,59.9,59.62,59.82,213900.0,39.8693,40.0565,39.8693,40.003,213900.0
2010-12-22 09:40:00,59.83,60.2,59.82,60.18,363800.0,40.0097,40.2571,40.003,40.2437,363800.0
2010-12-22 09:50:00,60.19,60.36,60.1,60.29,180700.0,40.2504,40.3641,40.1902,40.3173,180700.0
2010-12-22 10:00:00,60.3,60.34,60.2,60.23,128600.0,40.324,40.3507,40.2571,40.2772,128600.0
2010-12-22 10:10:00,60.22,60.28,60.09,60.14,143000.0,40.2705,40.3106,40.1836,40.217,143000.0
2010-12-22 10:20:00,60.15,60.28,59.99,59.99,231100.0,40.2237,40.3106,40.1167,40.1167,231100.0
2010-12-22 10:30:00,59.99,60.01,59.93,59.97,198600.0,40.1167,40.1301,40.0766,40.1033,198600.0
2010-12-22 10:40:00,59.97,60.08,59.87,60.06,185600.0,40.1033,40.1769,40.0364,40.1635,185600.0
2010-12-22 10:50:00,60.06,60.09,60.02,60.07,119800.0,40.1635,40.1836,40.1368,40.1702,119800.0
2010-12-22 11:00:00,60.08,60.15,60.05,60.14,107100.0,40.1769,40.2237,40.1568,40.217,107100.0
2010-12-22 11:10:00,60.14,60.14,60.11,60.13,61600.0,40.217,40.217,40.1969,40.2103,61600.0
2010-12-22 11:20:00,60.12,60.25,60.12,60.22,116300.0,40.2036,40.2906,40.2036,40.2705,116300.0
2010-12-22 11:30:00,60.22,60.28,60.22,60.28,92100.0,40.2705,40.3106,40.2705,40.3106,92100.0
2010-12-22 11:40:00,60.27,60.28,60.23,60.28,51000.0,40.3039,40.3106,40.2772,40.3106,51000.0
2010-12-22 11:50:00,60.28,60.53,60.27,60.51,229700.0,40.3106,40.4778,40.3039,40.4644,229700.0
2010-12-22 12:00:00,60.52,60.65,60.43,60.43,178300.0,40.4711,40.558,40.4109,40.4109,178300.0
2010-12-22 12:10:00,60.43,60.53,60.43,60.52,51900.0,40.4109,40.4778,40.4109,40.4711,51900.0
2010-12-22 12:20:00,60.52,60.54,60.45,60.54,43300.0,40.4711,40.4845,40.4243,40.4845,43300.0
2010-12-22 12:30:00,60.53,60.58,60.41,60.42,97300.0,40.4778,40.5112,40.3976,40.4042,97300.0
2010-12-22 12:40:00,60.41,60.42,60.22,60.24,117300.0,40.3976,40.4042,40.2705,40.2839,117300.0
2010-12-22 12:50:00,60.24,60.25,60.19,60.24,52600.0,40.2839,40.2906,40.2504,40.2839,52600.0
2010-12-22 13:00:00,60.24,60.24,60.1,60.13,69300.0,40.2839,40.2839,40.1902,40.2103,69300.0
2010-12-22 13:10:00,60.14,60.19,60.08,60.15,66300.0,40.217,40.2504,40.1769,40.2237,66300.0
2010-12-22 13:20:00,60.15,60.26,60.14,60.24,79400.0,40.2237,40.2972,40.217,40.2839,79400.0
2010-12-22 13:30:00,60.24,60.25,60.15,60.15,55800.0,40.2839,40.2906,40.2237,40.2237,55800.0
2010-12-22 13:40:00,60.15,60.24,60.12,60.23,72500.0,40.2237,40.2839,40.2036,40.2772,72500.0
2010-12-22 13:50:00,60.23,60.26,60.17,60.18,110600.0,40.2772,40.2972,40.2371,40.2437,110600.0
2010-12-22 14:00:00,60.18,60.23,60.16,60.17,65500.0,40.2437,40.2772,40.2304,40.2371,65500.0
2010-12-22 14:10:00,60.18,60.21,60.12,60.13,110500.0,40.2437,40.2638,40.2036,40.2103,110500.0
2010-12-22 14:20:00,60.12,60.14,60.08,60.08,57300.0,40.2036,40.217,40.1769,40.1769,57300.0
2010-12-22 14:30:00,60.08,60.15,60.06,60.08,147600.0,40.1769,40.2237,40.1635,40.1769,147600.0
2010-12-22 14:40:00,60.08,60.14,60.03,60.09,69900.0,40.1769,40.217,40.1434,40.1836,69900.0
2010-12-22 14:50:00,60.08,60.17,60.05,60.12,165500.0,40.1769,40.2371,40.1568,40.2036,165500.0
2010-12-22 15:00:00,60.12,60.16,60.05,60.15,124700.0,40.2036,40.2304,40.1568,40.2237,124700.0
2010-12-22 15:10:00,60.16,60.16,60.07,60.09,145800.0,40.2304,40.2304,40.1702,40.1836,145800.0
2010-12-22 15:20:00,60.08,60.13,60.06,60.07,90600.0,40.1769,40.2103,40.1635,40.1702,90600.0
2010-12-22 15:30:00,60.08,60.13,60.07,60.09,114200.0,40.1769,40.2103,40.1702,40.1836,114200.0
2010-12-22 15:40:00,60.1,60.16,60.03,60.06,227500.0,40.1902,40.2304,40.1434,40.1635,227500.0
2010-12-22 15:50:00,60.06,60.08,60.01,60.05,282600.0,40.1635,40.1769,40.1301,40.1568,282600.0
2010-12-23 09:30:00,59.73,60.21,59.73,60.15,149500.0,39.9428,40.2638,39.9428,40.2237,149500.0
2010-12-23 09:40:00,60.14,60.37,60.09,60.34,159300.0,40.217,40.3708,40.1836,40.3507,159300.0
2010-12-23 09:50:00,60.34,60.59,60.33,60.43,211700.0,40.3507,40.5179,40.3441,40.4109,211700.0
2010-12-23 10:00:00,60.42,60.47,60.34,60.37,160700.0,40.4042,40.4377,40.3507,40.3708,160700.0
2010-12-23 10:10:00,60.38,60.41,60.18,60.2,176900.0,40.3775,40.3976,40.2437,40.2571,176900.0
2010-12-23 10:20:00,60.18,60.33,60.03,60.03,125100.0,40.2437,40.3441,40.1434,40.1434,125100.0
2010-12-23 10:30:00,60.02,60.2,60.02,60.14,68400.0,40.1368,40.2571,40.1368,40.217,68400.0
2010-12-23 10:40:00,60.13,60.21,60.12,60.12,117900.0,40.2103,40.2638,40.2036,40.2036,117900.0
2010-12-23 10:50:00,60.13,60.15,60.11,60.15,49900.0,40.2103,40.2237,40.1969,40.2237,49900.0
2010-12-23 11:00:00,60.14,60.17,60.12,60.13,68900.0,40.217,40.2371,40.2036,40.2103,68900.0
2010-12-23 11:10:00,60.12,60.28,60.12,60.27,78200.0,40.2036,40.3106,40.2036,40.3039,78200.0
2010-12-23 11:20:00,60.27,60.28,60.14,60.16,72300.0,40.3039,40.3106,40.217,40.2304,72300.0
2010-12-23 11:30:00,60.15,60.18,60.07,60.1,38000.0,40.2237,40.2437,40.1702,40.1902,38000.0
2010-12-23 11:40:00,60.1,60.1,60.08,60.1,29400.0,40.1902,40.1902,40.1769,40.1902,29400.0
2010-12-23 11:50:00,60.09,60.1,60.02,60.03,41800.0,40.1836,40.1902,40.1368,40.1434,41800.0
2010-12-23 12:00:00,60.03,60.06,60.03,60.05,44500.0,40.1434,40.1635,40.1434,40.1568,44500.0
2010-12-23 12:10:00,60.05,60.21,60.05,60.18,62900.0,40.1568,40.2638,40.1568,40.2437,62900.0
2010-12-23 12:20:00,60.17,60.18,60.13,60.14,28500.0,40.2371,40.2437,40.2103,40.217,28500.0
2010-12-23 12:30:00,60.14,60.19,60.12,60.19,24400.0,40.217,40.2504,40.2036,40.2504,24400.0
2010-12-23 12:40:00,60.18,60.19,60.12,60.17,32600.0,40.2437,40.2504,40.2036,40.2371,32600.0
2010-12-23 12:50:00,60.16,60.28,60.16,60.27,55400.0,40.2304,40.3106,40.2304,40.3039,55400.0
2010-12-23 13:00:00,60.28,60.35,60.27,60.29,87100.0,40.3106,40.3574,40.3039,40.3173,87100.0
2010-12-23 13:10:00,60.28,60.37,60.28,60.35,63400.0,40.3106,40.3708,40.3106,40.3574,63400.0
2010-12-23 13:20:00,60.35,60.36,60.27,60.27,35600.0,40.3574,40.3641,40.3039,40.3039,35600.0
2010-12-23 13:30:00,60.27,60.28,60.21,60.26,34600.0,40.3039,40.3106,40.2638,40.2972,34600.0
2010-12-23 13:40:00,60.26,60.27,60.25,60.27,22000.0,40.2972,40.3039,40.2906,40.3039,22000.0
2010-12-23 13:50:00,60.26,60.27,60.25,60.27,36900.0,40.2972,40.3039,40.2906,40.3039,36900.0
2010-12-23 14:00:00,60.26,60.35,60.26,60.31,60900.0,40.2972,40.3574,40.2972,40.3307,60900.0
2010-12-23 14:10:00,60.3,60.31,60.25,60.25,66100.0,40.324,40.3307,40.2906,40.2906,66100.0
2010-12-23 14:20:00,60.26,60.26,60.13,60.14,68400.0,40.2972,40.2972,40.2103,40.217,68400.0
2010-12-23 14:30:00,60.14,60.19,60.07,60.17,96800.0,40.217,40.2504,40.1702,40.2371,96800.0
2010-12-23 14:40:00,60.17,60.22,60.15,60.21,52800.0,40.2371,40.2705,40.2237,40.2638,52800.0
2010-12-23 14:50:00,60.21,60.23,60.19,60.2,23500.0,40.2638,40.2772,40.2504,40.2571,23500.0
2010-12-23 15:00:00,60.19,60.26,60.19,60.26,59500.0,40.2504,40.2972,40.2504,40.2972,59500.0
2010-12-23 15:10:00,60.26,60.32,60.24,60.28,87800.0,40.2972,40.3374,40.2839,40.3106,87800.0
2010-12-23 15:20:00,60.27,60.33,60.25,60.33,67200.0,40.3039,40.3441,40.2906,40.3441,67200.0
2010-12-23 15:30:00,60.33,60.33,60.21,60.22,72300.0,40.3441,40.3441,40.2638,40.2705,72300.0
2010-12-23 15:40:00,60.22,60.27,60.21,60.25,123300.0,40.2705,40.3039,40.2638,40.2906,123300.0
2010-12-23 15:50:00,60.24,60.28,60.23,60.27,182600.0,40.2839,40.3106,40.2772,40.3039,182600.0
2010-12-27 09:30:00,60.06,60.43,60.03,60.43,87400.0,40.1635,40.4109,40.1434,40.4109,87400.0
2010-12-27 09:40:00,60.41,60.41,59.92,59.94,82600.0,40.3976,40.3976,40.0699,40.0833,82600.0
2010-12-27 09:50:00,59.94,59.95,59.83,59.84,90000.0,40.0833,40.0899,40.0097,40.0164,90000.0
2010-12-27 10:00:00,59.83,59.9,59.81,59.81,46900.0,40.0097,40.0565,39.9963,39.9963,46900.0
2010-12-27 10:10:00,59.81,59.94,59.8,59.92,41300.0,39.9963,40.0833,39.9896,40.0699,41300.0
2010-12-27 10:20:00,59.92,59.97,59.88,59.93,28000.0,40.0699,40.1033,40.0431,40.0766,28000.0
2010-12-27 10:30:00,59.93,59.96,59.85,59.94,44900.0,40.0766,40.0966,40.0231,40.0833,44900.0
2010-12-27 10:40:00,59.94,59.95,59.86,59.89,34600.0,40.0833,40.0899,40.0298,40.0498,34600.0
2010-12-27 10:50:00,59.89,59.89,59.83,59.85,21100.0,40.0498,40.0498,40.0097,40.0231,21100.0
2010-12-27 11:00:00,59.86,59.87,59.84,59.84,21700.0,40.0298,40.0364,40.0164,40.0164,21700.0
2010-12-27 11:10:00,59.84,59.85,59.77,59.82,38300.0,40.0164,40.0231,39.9696,40.003,38300.0
2010-12-27 11:20:00,59.83,59.85,59.79,59.85,27800.0,40.0097,40.0231,39.9829,40.0231,27800.0
2010-12-27 11:30:00,59.85,59.86,59.8,59.81,27400.0,40.0231,40.0298,39.9896,39.9963,27400.0
2010-12-27 11:40:00,59.81,59.84,59.8,59.8,27900.0,39.9963,40.0164,39.9896,39.9896,27900.0
2010-12-27 11:50:00,59.8,59.81,59.74,59.8,48900.0,39.9896,39.9963,39.9495,39.9896,48900.0
2010-12-27 12:00:00,59.81,59.84,59.79,59.81,17100.0,39.9963,40.0164,39.9829,39.9963,17100.0
2010-12-27 12:10:00,59.81,59.84,59.77,59.79,42100.0,39.9963,40.0164,39.9696,39.9829,42100.0
2010-12-27 12:20:00,59.78,59.81,59.78,59.79,17600.0,39.9763,39.9963,39.9763,39.9829,17600.0
2010-12-27 12:30:00,59.79,59.93,59.78,59.92,70100.0,39.9829,40.0766,39.9763,40.0699,70100.0
2010-12-27 12:40:00,59.91,60.05,59.91,60.02,73500.0,40.0632,40.1568,40.0632,40.1368,73500.0
2010-12-27 12:50:00,60.04,60.04,59.96,59.98,18300.0,40.1501,40.1501,40.0966,40.11,18300.0
2010-12-27 13:00:00,59.98,60.1,59.97,60.1,44800.0,40.11,40.1902,40.1033,40.1902,44800.0
2010-12-27 13:10:00,60.1,60.12,60.06,60.07,30700.0,40.1902,40.2036,40.1635,40.1702,30700.0
2010-12-27 13:20:00,60.08,60.11,60.03,60.1,46000.0,40.1769,40.1969,40.1434,40.1902,46000.0
2010-12-27 13:30:00,60.1,60.15,60.1,60.11,20700.0,40.1902,40.2237,40.1902,40.1969,20700.0
2010-12-27 13:40:00,60.1,60.13,60.1,60.11,11000.0,40.1902,40.2103,40.1902,40.1969,11000.0
2010-12-27 13:50:00,60.11,60.18,60.09,60.17,24900.0,40.1969,40.2437,40.1836,40.2371,24900.0
2010-12-27 14:00:00,60.18,60.18,60.08,60.09,18000.0,40.2437,40.2437,40.1769,40.1836,18000.0
2010-12-27 14:10:00,60.09,60.09,60.01,60.03,28300.0,40.1836,40.1836,40.1301,40.1434,28300.0
2010-12-27 14:20:00,60.03,60.08,60.01,60.06,21600.0,40.1434,40.1769,40.1301,40.1635,21600.0
2010-12-27 14:30:00,60.06,60.07,60.03,60.06,17300.0,40.1635,40.1702,40.1434,40.1635,17300.0
2010-12-27 14:40:00,60.05,60.15,60.05,60.11,33800.0,40.1568,40.2237,40.1568,40.1969,33800.0
2010-12-27 14:50:00,60.11,60.12,60.08,60.1,19700.0,40.1969,40.2036,40.1769,40.1902,19700.0
2010-12-27 15:00:00,60.09,60.14,60.08,60.13,33400.0,40.1836,40.217,40.1769,40.2103,33400.0
2010-12-27 15:10:00,60.13,60.15,60.11,60.12,47000.0,40.2103,40.2237,40.1969,40.2036,47000.0
2010-12-27 15:20:00,60.13,60.16,60.11,60.14,32400.0,40.2103,40.2304,40.1969,40.217,32400.0
2010-12-27 15:30:00,60.14,60.15,60.11,60.12,54300.0,40.217,40.2237,40.1969,40.2036,54300.0
2010-12-27 15:40:00,60.12,60.13,60.06,60.08,79500.0,40.2036,40.2103,40.1635,40.1769,79500.0
2010-12-27 15:50:00,60.07,60.09,60.05,60.07,100500.0,40.1702,40.1836,40.1568,40.1702,100500.0
2010-12-28 09:30:00,60.06,60.51,60.06,60.35,196000.0,40.1635,40.4644,40.1635,40.3574,196000.0
2010-12-28 09:40:00,60.38,60.4,60.19,60.22,148300.0,40.3775,40.3909,40.2504,40.2705,148300.0
2010-12-28 09:50:00,60.21,60.25,60.12,60.17,131300.0,40.2638,40.2906,40.2036,40.2371,131300.0
2010-12-28 10:00:00,60.17,60.24,60.0,60.02,55000.0,40.2371,40.2839,40.1234,40.1368,55000.0
2010-12-28 10:10:00,60.01,60.01,59.93,59.97,59000.0,40.1301,40.1301,40.0766,40.1033,59000.0
2010-12-28 10:20:00,59.98,60.0,59.92,59.97,39100.0,40.11,40.1234,40.0699,40.1033,39100.0
2010-12-28 10:30:00,59.97,60.0,59.93,59.98,25100.0,40.1033,40.1234,40.0766,40.11,25100.0
2010-12-28 10:40:00,59.97,59.98,59.92,59.93,31800.0,40.1033,40.11,40.0699,40.0766,31800.0
2010-12-28 10:50:00,59.93,59.94,59.78,59.81,51700.0,40.0766,40.0833,39.9763,39.9963,51700.0
2010-12-28 11:00:00,59.81,59.9,59.81,59.89,24300.0,39.9963,40.0565,39.9963,40.0498,24300.0
2010-12-28 11:10:00,59.9,59.92,59.83,59.87,32300.0,40.0565,40.0699,40.0097,40.0364,32300.0
2010-12-28 11:20:00,59.87,59.9,59.87,59.9,17500.0,40.0364,40.0565,40.0364,40.0565,17500.0
2010-12-28 11:30:00,59.9,59.9,59.87,59.87,25300.0,40.0565,40.0565,40.0364,40.0364,25300.0
2010-12-28 11:40:00,59.88,59.95,59.87,59.94,22000.0,40.0431,40.0899,40.0364,40.0833,22000.0
2010-12-28 11:50:00,59.93,59.97,59.93,59.94,20800.0,40.0766,40.1033,40.0766,40.0833,20800.0
2010-12-28 12:00:00,59.94,59.94,59.92,59.94,17600.0,40.0833,40.0833,40.0699,40.0833,17600.0
2010-12-28 12:10:00,59.93,60.0,59.93,59.97,13200.0,40.0766,40.1234,40.0766,40.1033,13200.0
2010-12-28 12:20:00,59.97,59.98,59.92,59.94,19800.0,40.1033,40.11,40.0699,40.0833,19800.0
2010-12-28 12:30:00,59.93,59.97,59.93,59.95,20300.0,40.0766,40.1033,40.0766,40.0899,20300.0
2010-12-28 12:40:00,59.95,59.99,59.93,59.96,41000.0,40.0899,40.1167,40.0766,40.0966,41000.0
2010-12-28 12:50:00,59.96,59.96,59.92,59.93,29200.0,40.0966,40.0966,40.0699,40.0766,29200.0
2010-12-28 13:00:00,59.94,59.96,59.89,59.9,58100.0,40.0833,40.0966,40.0498,40.0565,58100.0
2010-12-28 13:10:00,59.91,59.97,59.9,59.94,28400.0,40.0632,40.1033,40.0565,40.0833,28400.0
2010-12-28 13:20:00,59.93,59.98,59.92,59.97,22300.0,40.0766,40.11,40.0699,40.1033,22300.0
2010-12-28 13:30:00,59.97,60.0,59.96,59.98,22000.0,40.1033,40.1234,40.0966,40.11,22000.0
2010-12-28 13:40:00,59.98,59.98,59.93,59.95,20800.0,40.11,40.11,40.0766,40.0899,20800.0
2010-12-28 13:50:00,59.94,59.98,59.93,59.96,31400.0,40.0833,40.11,40.0766,40.0966,31400.0
2010-12-28 14:00:00,59.96,59.97,59.93,59.93,21800.0,40.0966,40.1033,40.0766,40.0766,21800.0
2010-12-28 14:10:00,59.94,59.97,59.93,59.96,31700.0,40.0833,40.1033,40.0766,40.0966,31700.0
2010-12-28 14:20:00,59.97,59.98,59.84,59.86,134400.0,40.1033,40.11,40.0164,40.0298,134400.0
2010-12-28 14:30:00,59.87,59.91,59.82,59.85,44600.0,40.0364,40.0632,40.003,40.0231,44600.0
2010-12-28 14:40:00,59.85,59.92,59.85,59.88,33500.0,40.0231,40.0699,40.0231,40.0431,33500.0
2010-12-28 14:50:00,59.88,59.96,59.87,59.94,41500.0,40.0431,40.0966,40.0364,40.0833,41500.0
2010-12-28 15:00:00,59.95,60.0,59.94,60.0,47800.0,40.0899,40.1234,40.0833,40.1234,47800.0
2010-12-28 15:10:00,59.99,60.0,59.95,59.95,37500.0,40.1167,40.1234,40.0899,40.0899,37500.0
2010-12-28 15:20:00,59.95,60.0,59.94,59.98,57700.0,40.0899,40.1234,40.0833,40.11,57700.0
2010-12-28 15:30:00,59.99,60.0,59.96,59.99,55800.0,40.1167,40.1234,40.0966,40.1167,55800.0
2010-12-28 15:40:00,60.0,60.04,59.94,59.97,87100.0,40.1234,40.1501,40.0833,40.1033,87100.0
2010-12-28 15:50:00,59.97,59.98,59.9,59.93,136400.0,40.1033,40.11,40.0565,40.0766,136400.0
2010-12-29 09:30:00,59.95,60.2,59.95,60.15,54700.0,40.0899,40.2571,40.0899,40.2237,54700.0
2010-12-29 09:40:00,60.11,60.22,60.06,60.14,34100.0,40.1969,40.2705,40.1635,40.217,34100.0
2010-12-29 09:50:00,60.14,60.33,60.14,60.25,64900.0,40.217,40.3441,40.217,40.2906,64900.0
2010-12-29 10:00:00,60.25,60.27,60.2,60.22,135500.0,40.2906,40.3039,40.2571,40.2705,135500.0
2010-12-29 10:10:00,60.22,60.25,60.13,60.2,39500.0,40.2705,40.2906,40.2103,40.2571,39500.0
2010-12-29 10:20:00,60.2,60.22,60.18,60.22,59400.0,40.2571,40.2705,40.2437,40.2705,59400.0
2010-12-29 10:30:00,60.22,60.23,60.08,60.1,50700.0,40.2705,40.2772,40.1769,40.1902,50700.0
2010-12-29 10:40:00,60.09,60.25,60.09,60.21,119000.0,40.1836,40.2906,40.1836,40.2638,119000.0
2010-12-29 10:50:00,60.21,60.22,60.02,60.05,41900.0,40.2638,40.2705,40.1368,40.1568,41900.0
2010-12-29 11:00:00,60.05,60.07,60.01,60.01,60500.0,40.1568,40.1702,40.1301,40.1301,60500.0
2010-12-29 11:10:00,60.02,60.04,59.83,59.84,129600.0,40.1368,40.1501,40.0097,40.0164,129600.0
2010-12-29 11:20:00,59.84,59.92,59.81,59.88,38900.0,40.0164,40.0699,39.9963,40.0431,38900.0
2010-12-29 11:30:00,59.88,59.92,59.86,59.86,24500.0,40.0431,40.0699,40.0298,40.0298,24500.0
2010-12-29 11:40:00,59.86,59.89,59.86,59.86,23100.0,40.0298,40.0498,40.0298,40.0298,23100.0
2010-12-29 11:50:00,59.87,59.87,59.86,59.87,14800.0,40.0364,40.0364,40.0298,40.0364,14800.0
2010-12-29 12:00:00,59.87,59.92,59.84,59.85,67100.0,40.0364,40.0699,40.0164,40.0231,67100.0
2010-12-29 12:10:00,59.84,59.92,59.84,59.86,51800.0,40.0164,40.0699,40.0164,40.0298,51800.0
2010-12-29 12:20:00,59.85,59.92,59.85,59.88,14100.0,40.0231,40.0699,40.0231,40.0431,14100.0
2010-12-29 12:30:00,59.87,59.93,59.86,59.93,48700.0,40.0364,40.0766,40.0298,40.0766,48700.0
2010-12-29 12:40:00,59.92,59.95,59.87,59.87,22000.0,40.0699,40.0899,40.0364,40.0364,22000.0
2010-12-29 12:50:00,59.87,59.88,59.84,59.85,29800.0,40.0364,40.0431,40.0164,40.0231,29800.0
2010-12-29 13:00:00,59.85,59.95,59.85,59.92,42900.0,40.0231,40.0899,40.0231,40.0699,42900.0
2010-12-29 13:10:00,59.92,59.93,59.88,59.88,25900.0,40.0699,40.0766,40.0431,40.0431,25900.0
2010-12-29 13:20:00,59.88,59.9,59.86,59.9,32100.0,40.0431,40.0565,40.0298,40.0565,32100.0
2010-12-29 13:30:00,59.89,59.9,59.85,59.89,57100.0,40.0498,40.0565,40.0231,40.0498,57100.0
2010-12-29 13:40:00,59.88,59.9,59.81,59.83,112700.0,40.0431,40.0565,39.9963,40.0097,112700.0
2010-12-29 13:50:00,59.81,59.87,59.81,59.87,105800.0,39.9963,40.0364,39.9963,40.0364,105800.0
2010-12-29 14:00:00,59.88,59.91,59.87,59.9,50500.0,40.0431,40.0632,40.0364,40.0565,50500.0
2010-12-29 14:10:00,59.9,59.92,59.89,59.92,14500.0,40.0565,40.0699,40.0498,40.0699,14500.0
2010-12-29 14:20:00,59.91,59.92,59.88,59.9,37000.0,40.0632,40.0699,40.0431,40.0565,37000.0
2010-12-29 14:30:00,59.91,59.92,59.85,59.86,35500.0,40.0632,40.0699,40.0231,40.0298,35500.0
2010-12-29 14:40:00,59.85,59.88,59.84,59.87,41000.0,40.0231,40.0431,40.0164,40.0364,41000.0
2010-12-29 14:50:00,59.87,59.94,59.84,59.94,37500.0,40.0364,40.0833,40.0164,40.0833,37500.0
2010-12-29 15:00:00,59.93,60.03,59.93,59.99,56200.0,40.0766,40.1434,40.0766,40.1167,56200.0
2010-12-29 15:10:00,59.98,60.07,59.98,60.0,87300.0,40.11,40.1702,40.11,40.1234,87300.0
2010-12-29 15:20:00,60.01,60.13,59.99,60.08,163100.0,40.1301,40.2103,40.1167,40.1769,163100.0
2010-12-29 15:30:00,60.07,60.12,60.03,60.06,131000.0,40.1702,40.2036,40.1434,40.1635,131000.0
2010-12-29 15:40:00,60.07,60.09,59.94,59.96,110800.0,40.1702,40.1836,40.0833,40.0966,110800.0
2010-12-29 15:50:00,59.95,60.0,59.88,59.9,183400.0,40.0899,40.1234,40.0431,40.0565,183400.0
2010-12-30 09:30:00,59.87,60.01,59.77,59.87,70500.0,40.0364,40.1301,39.9696,40.0364,70500.0
2010-12-30 09:40:00,59.87,60.05,59.77,59.96,63800.0,40.0364,40.1568,39.9696,40.0966,63800.0
2010-12-30 09:50:00,59.96,60.04,59.88,59.94,84600.0,40.0966,40.1501,40.0431,40.0833,84600.0
2010-12-30 10:00:00,59.94,60.0,59.89,59.98,34100.0,40.0833,40.1234,40.0498,40.11,34100.0
2010-12-30 10:10:00,59.97,59.97,59.87,59.9,50200.0,40.1033,40.1033,40.0364,40.0565,50200.0
2010-12-30 10:20:00,59.91,60.07,59.88,60.06,46000.0,40.0632,40.1702,40.0431,40.1635,46000.0
2010-12-30 10:30:00,60.05,60.16,60.03,60.15,37600.0,40.1568,40.2304,40.1434,40.2237,37600.0
2010-12-30 10:40:00,60.14,60.16,60.05,60.1,23900.0,40.217,40.2304,40.1568,40.1902,23900.0
2010-12-30 10:50:00,60.09,60.12,60.04,60.11,41000.0,40.1836,40.2036,40.1501,40.1969,41000.0
2010-12-30 11:00:00,60.11,60.18,60.09,60.15,22600.0,40.1969,40.2437,40.1836,40.2237,22600.0
2010-12-30 11:10:00,60.16,60.2,60.13,60.2,31700.0,40.2304,40.2571,40.2103,40.2571,31700.0
2010-12-30 11:20:00,60.2,60.23,60.16,60.17,24500.0,40.2571,40.2772,40.2304,40.2371,24500.0
2010-12-30 11:30:00,60.16,60.18,60.11,60.13,19000.0,40.2304,40.2437,40.1969,40.2103,19000.0
2010-12-30 11:40:00,60.13,60.13,60.01,60.01,32000.0,40.2103,40.2103,40.1301,40.1301,32000.0
2010-12-30 11:50:00,60.02,60.09,59.97,60.09,32400.0,40.1368,40.1836,40.1033,40.1836,32400.0
2010-12-30 12:00:00,60.08,60.18,60.08,60.15,21000.0,40.1769,40.2437,40.1769,40.2237,21000.0
2010-12-30 12:10:00,60.13,60.17,60.1,60.16,11500.0,40.2103,40.2371,40.1902,40.2304,11500.0
2010-12-30 12:20:00,60.17,60.21,60.16,60.16,15400.0,40.2371,40.2638,40.2304,40.2304,15400.0
2010-12-30 12:30:00,60.16,60.16,60.07,60.12,26100.0,40.2304,40.2304,40.1702,40.2036,26100.0
2010-12-30 12:40:00,60.12,60.15,60.07,60.14,49000.0,40.2036,40.2237,40.1702,40.217,49000.0
2010-12-30 12:50:00,60.13,60.13,60.06,60.09,14100.0,40.2103,40.2103,40.1635,40.1836,14100.0
2010-12-30 13:00:00,60.08,60.09,60.02,60.03,42900.0,40.1769,40.1836,40.1368,40.1434,42900.0
2010-12-30 13:10:00,60.03,60.03,59.99,60.03,20000.0,40.1434,40.1434,40.1167,40.1434,20000.0
2010-12-30 13:20:00,60.02,60.06,60.02,60.03,10600.0,40.1368,40.1635,40.1368,40.1434,10600.0
2010-12-30 13:30:00,60.02,60.07,59.99,60.05,79500.0,40.1368,40.1702,40.1167,40.1568,79500.0
2010-12-30 13:40:00,60.04,60.06,60.01,60.02,8300.0,40.1501,40.1635,40.1301,40.1368,8300.0
2010-12-30 13:50:00,60.01,60.06,59.98,60.05,17300.0,40.1301,40.1635,40.11,40.1568,17300.0
2010-12-30 14:00:00,60.06,60.06,60.01,60.03,11300.0,40.1635,40.1635,40.1301,40.1434,11300.0
2010-12-30 14:10:00,60.04,60.06,60.01,60.04,33300.0,40.1501,40.1635,40.1301,40.1501,33300.0
2010-12-30 14:20:00,60.04,60.15,60.01,60.15,21500.0,40.1501,40.2237,40.1301,40.2237,21500.0
2010-12-30 14:30:00,60.15,60.19,60.07,60.08,29700.0,40.2237,40.2504,40.1702,40.1769,29700.0
2010-12-30 14:40:00,60.08,60.09,60.01,60.02,102900.0,40.1769,40.1836,40.1301,40.1368,102900.0
2010-12-30 14:50:00,60.02,60.05,59.99,60.04,31400.0,40.1368,40.1568,40.1167,40.1501,31400.0
2010-12-30 15:00:00,60.05,60.06,59.99,60.01,53800.0,40.1568,40.1635,40.1167,40.1301,53800.0
2010-12-30 15:10:00,60.02,60.03,59.99,60.01,53500.0,40.1368,40.1434,40.1167,40.1301,53500.0
2010-12-30 15:20:00,60.01,60.04,59.97,60.03,54900.0,40.1301,40.1501,40.1033,40.1434,54900.0
2010-12-30 15:30:00,60.03,60.04,59.97,60.0,118900.0,40.1434,40.1501,40.1033,40.1234,118900.0
2010-12-30 15:40:00,60.01,60.03,59.93,59.96,73900.0,40.1301,40.1434,40.0766,40.0966,73900.0
2010-12-30 15:50:00,59.96,59.98,59.92,59.97,114700.0,40.0966,40.11,40.0699,40.1033,114700.0
2010-12-31 09:30:00,59.94,60.02,59.92,60.0,70000.0,40.0833,40.1368,40.0699,40.1234,70000.0
2010-12-31 09:40:00,60.01,60.02,59.84,59.91,51600.0,40.1301,40.1368,40.0164,40.0632,51600.0
2010-12-31 09:50:00,59.9,59.96,59.85,59.86,31100.0,40.0565,40.0966,40.0231,40.0298,31100.0
2010-12-31 10:00:00,59.85,59.88,59.73,59.77,63800.0,40.0231,40.0431,39.9428,39.9696,63800.0
2010-12-31 10:10:00,59.78,59.91,59.78,59.82,30900.0,39.9763,40.0632,39.9763,40.003,30900.0
2010-12-31 10:20:00,59.82,59.85,59.79,59.79,33800.0,40.003,40.0231,39.9829,39.9829,33800.0
2010-12-31 10:30:00,59.8,59.86,59.76,59.85,31600.0,39.9896,40.0298,39.9629,40.0231,31600.0
2010-12-31 10:40:00,59.86,59.91,59.83,59.88,33300.0,40.0298,40.0632,40.0097,40.0431,33300.0
2010-12-31 10:50:00,59.87,59.89,59.81,59.88,43200.0,40.0364,40.0498,39.9963,40.0431,43200.0
2010-12-31 11:00:00,59.88,60.0,59.88,59.96,32300.0,40.0431,40.1234,40.0431,40.0966,32300.0
2010-12-31 11:10:00,59.95,59.95,59.9,59.9,36500.0,40.0899,40.0899,40.0565,40.0565,36500.0
2010-12-31 11:20:00,59.9,59.98,59.89,59.97,46700.0,40.0565,40.11,40.0498,40.1033,46700.0
2010-12-31 11:30:00,59.97,60.12,59.97,60.12,48900.0,40.1033,40.2036,40.1033,40.2036,48900.0
2010-12-31 11:40:00,60.1,60.18,60.06,60.17,43400.0,40.1902,40.2437,40.1635,40.2371,43400.0
2010-12-31 11:50:00,60.17,60.18,60.13,60.15,62300.0,40.2371,40.2437,40.2103,40.2237,62300.0
2010-12-31 12:00:00,60.14,60.16,60.1,60.11,51900.0,40.217,40.2304,40.1902,40.1969,51900.0
2010-12-31 12:10:00,60.1,60.14,60.08,60.09,39000.0,40.1902,40.217,40.1769,40.1836,39000.0
2010-12-31 12:20:00,60.09,60.11,60.07,60.11,25400.0,40.1836,40.1969,40.1702,40.1969,25400.0
2010-12-31 12:30:00,60.12,60.26,60.1,60.25,51600.0,40.2036,40.2972,40.1902,40.2906,51600.0
2010-12-31 12:40:00,60.25,60.26,60.07,60.18,85000.0,40.2906,40.2972,40.1702,40.2437,85000.0
2010-12-31 12:50:00,60.17,60.18,60.05,60.07,36500.0,40.2371,40.2437,40.1568,40.1702,36500.0
2010-12-31 13:00:00,60.07,60.07,60.0,60.06,10300.0,40.1702,40.1702,40.1234,40.1635,10300.0
2010-12-31 13:10:00,60.05,60.09,60.05,60.08,4300.0,40.1568,40.1836,40.1568,40.1769,4300.0
2010-12-31 13:20:00,60.09,60.09,60.08,60.09,4100.0,40.1836,40.1836,40.1769,40.1836,4100.0
2010-12-31 13:30:00,60.08,60.1,60.06,60.1,53600.0,40.1769,40.1902,40.1635,40.1902,53600.0
2010-12-31 13:40:00,60.09,60.1,60.01,60.04,16600.0,40.1836,40.1902,40.1301,40.1501,16600.0
2010-12-31 13:50:00,60.04,60.04,59.99,60.02,11600.0,40.1501,40.1501,40.1167,40.1368,11600.0
2010-12-31 14:00:00,60.03,60.04,60.01,60.04,12300.0,40.1434,40.1501,40.1301,40.1501,12300.0
2010-12-31 14:10:00,60.03,60.08,60.03,60.04,41400.0,40.1434,40.1769,40.1434,40.1501,41400.0
2010-12-31 14:20:00,60.04,60.05,60.04,60.04,8200.0,40.1501,40.1568,40.1501,40.1501,8200.0
2010-12-31 14:30:00,60.04,60.11,60.04,60.11,20300.0,40.1501,40.1969,40.1501,40.1969,20300.0
2010-12-31 14:40:00,60.11,60.15,60.1,60.14,31400.0,40.1969,40.2237,40.1902,40.217,31400.0
2010-12-31 14:50:00,60.14,60.15,60.1,60.11,43000.0,40.217,40.2237,40.1902,40.1969,43000.0
2010-12-31 15:00:00,60.1,60.16,60.1,60.14,23000.0,40.1902,40.2304,40.1902,40.217,23000.0
2010-12-31 15:10:00,60.15,60.15,60.11,60.13,22300.0,40.2237,40.2237,40.1969,40.2103,22300.0
2010-12-31 15:20:00,60.14,60.15,60.13,60.13,19100.0,40.217,40.2237,40.2103,40.2103,19100.0
2010-12-31 15:30:00,60.13,60.19,60.12,60.19,36600.0,40.2103,40.2504,40.2036,40.2504,36600.0
2010-12-31 15:40:00,60.19,60.24,60.12,60.12,148800.0,40.2504,40.2839,40.2036,40.2036,148800.0
2010-12-31 15:50:00,60.13,60.16,60.1,60.15,184400.0,40.2103,40.2304,40.1902,40.2237,184400.0
2011-01-03 09:30:00,60.26,60.59,60.26,60.5,219100.0,40.2972,40.5179,40.2972,40.4577,219100.0
2011-01-03 09:40:00,60.49,60.51,60.27,60.37,163600.0,40.4511,40.4644,40.3039,40.3708,163600.0
2011-01-03 09:50:00,60.37,60.41,60.31,60.39,76400.0,40.3708,40.3976,40.3307,40.3842,76400.0
2011-01-03 10:00:00,60.38,60.38,60.13,60.14,352100.0,40.3775,40.3775,40.2103,40.217,352100.0
2011-01-03 10:10:00,60.14,60.27,60.11,60.25,177200.0,40.217,40.3039,40.1969,40.2906,177200.0
2011-01-03 10:20:00,60.24,60.27,60.19,60.26,165300.0,40.2839,40.3039,40.2504,40.2972,165300.0
2011-01-03 10:30:00,60.26,60.27,60.19,60.2,172600.0,40.2972,40.3039,40.2504,40.2571,172600.0
2011-01-03 10:40:00,60.2,60.3,60.19,60.24,177900.0,40.2571,40.324,40.2504,40.2839,177900.0
2011-01-03 10:50:00,60.24,60.45,60.22,60.45,139200.0,40.2839,40.4243,40.2705,40.4243,139200.0
2011-01-03 11:00:00,60.45,60.57,60.45,60.51,117600.0,40.4243,40.5045,40.4243,40.4644,117600.0
2011-01-03 11:10:00,60.5,60.54,60.45,60.51,55300.0,40.4577,40.4845,40.4243,40.4644,55300.0
2011-01-03 11:20:00,60.52,60.67,60.52,60.66,99300.0,40.4711,40.5714,40.4711,40.5647,99300.0
2011-01-03 11:30:00,60.65,60.74,60.61,60.71,90800.0,40.558,40.6182,40.5313,40.5982,90800.0
2011-01-03 11:40:00,60.72,60.72,60.64,60.66,86100.0,40.6049,40.6049,40.5514,40.5647,86100.0
2011-01-03 11:50:00,60.66,60.69,60.57,60.59,67900.0,40.5647,40.5848,40.5045,40.5179,67900.0
2011-01-03 12:00:00,60.6,60.72,60.59,60.72,56200.0,40.5246,40.6049,40.5179,40.6049,56200.0
2011-01-03 12:10:00,60.72,60.74,60.69,60.73,48900.0,40.6049,40.6182,40.5848,40.6115,48900.0
2011-01-03 12:20:00,60.72,60.75,60.69,60.69,53900.0,40.6049,40.6249,40.5848,40.5848,53900.0
2011-01-03 12:30:00,60.69,60.72,60.67,60.71,65800.0,40.5848,40.6049,40.5714,40.5982,65800.0
2011-01-03 12:40:00,60.71,60.73,60.64,60.65,43400.0,40.5982,40.6115,40.5514,40.558,43400.0
2011-01-03 12:50:00,60.65,60.73,60.64,60.73,69600.0,40.558,40.6115,40.5514,40.6115,69600.0
2011-01-03 13:00:00,60.73,60.78,60.69,60.74,64400.0,40.6115,40.645,40.5848,40.6182,64400.0
2011-01-03 13:10:00,60.74,60.76,60.69,60.69,67400.0,40.6182,40.6316,40.5848,40.5848,67400.0
2011-01-03 13:20:00,60.7,60.73,60.64,60.68,66600.0,40.5915,40.6115,40.5514,40.5781,66600.0
2011-01-03 13:30:00,60.68,60.74,60.66,60.74,71200.0,40.5781,40.6182,40.5647,40.6182,71200.0
2011-01-03 13:40:00,60.74,60.76,60.69,60.72,102300.0,40.6182,40.6316,40.5848,40.6049,102300.0
2011-01-03 13:50:00,60.73,60.77,60.72,60.75,112000.0,40.6115,40.6383,40.6049,40.6249,112000.0
2011-01-03 14:00:00,60.75,60.8,60.73,60.77,54300.0,40.6249,40.6584,40.6115,40.6383,54300.0
2011-01-03 14:10:00,60.77,60.77,60.67,60.69,69800.0,40.6383,40.6383,40.5714,40.5848,69800.0
2011-01-03 14:20:00,60.69,60.76,60.69,60.75,49400.0,40.5848,40.6316,40.5848,40.6249,49400.0
2011-01-03 14:30:00,60.76,60.83,60.75,60.8,142200.0,40.6316,40.6784,40.6249,40.6584,142200.0
2011-01-03 14:40:00,60.81,60.81,60.79,60.8,123800.0,40.665,40.665,40.6517,40.6584,123800.0
2011-01-03 14:50:00,60.8,60.92,60.8,60.9,221100.0,40.6584,40.7386,40.6584,40.7252,221100.0
2011-01-03 15:00:00,60.9,60.92,60.79,60.83,206300.0,40.7252,40.7386,40.6517,40.6784,206300.0
2011-01-03 15:10:00,60.83,60.88,60.81,60.82,177400.0,40.6784,40.7119,40.665,40.6717,177400.0
2011-01-03 15:20:00,60.81,60.91,60.8,60.85,179200.0,40.665,40.7319,40.6584,40.6918,179200.0
2011-01-03 15:30:00,60.85,60.9,60.78,60.81,144600.0,40.6918,40.7252,40.645,40.665,144600.0
2011-01-03 15:40:00,60.8,60.92,60.8,60.91,195400.0,40.6584,40.7386,40.6584,40.7319,195400.0
2011-01-03 15:50:00,60.92,60.97,60.73,60.74,361400.0,40.7386,40.772,40.6115,40.6182,361400.0
2011-01-04 09:30:00,60.64,60.77,60.22,60.26,224800.0,40.5514,40.6383,40.2705,40.2972,224800.0
2011-01-04 09:40:00,60.26,60.28,60.16,60.2,113500.0,40.2972,40.3106,40.2304,40.2571,113500.0
2011-01-04 09:50:00,60.18,60.34,60.18,60.18,97800.0,40.2437,40.3507,40.2437,40.2437,97800.0
2011-01-04 10:00:00,60.2,60.24,60.01,60.04,75900.0,40.2571,40.2839,40.1301,40.1501,75900.0
2011-01-04 10:10:00,60.08,60.08,59.91,60.03,99900.0,40.1769,40.1769,40.0632,40.1434,99900.0
2011-01-04 10:20:00,60.03,60.03,59.93,59.96,53400.0,40.1434,40.1434,40.0766,40.0966,53400.0
2011-01-04 10:30:00,59.96,60.03,59.96,59.99,113400.0,40.0966,40.1434,40.0966,40.1167,113400.0
2011-01-04 10:40:00,59.99,60.01,59.92,59.95,130800.0,40.1167,40.1301,40.0699,40.0899,130800.0
2011-01-04 10:50:00,59.95,60.01,59.93,59.95,150700.0,40.0899,40.1301,40.0766,40.0899,150700.0
2011-01-04 11:00:00,59.96,59.99,59.91,59.91,104700.0,40.0966,40.1167,40.0632,40.0632,104700.0
2011-01-04 11:10:00,59.92,60.08,59.89,59.98,93800.0,40.0699,40.1769,40.0498,40.11,93800.0
2011-01-04 11:20:00,59.99,59.99,59.77,59.78,120400.0,40.1167,40.1167,39.9696,39.9763,120400.0
2011-01-04 11:30:00,59.78,59.88,59.67,59.87,123200.0,39.9763,40.0431,39.9027,40.0364,123200.0
2011-01-04 11:40:00,59.86,59.87,59.78,59.81,52900.0,40.0298,40.0364,39.9763,39.9963,52900.0
2011-01-04 11:50:00,59.8,59.87,59.79,59.84,72300.0,39.9896,40.0364,39.9829,40.0164,72300.0
2011-01-04 12:00:00,59.85,59.9,59.82,59.86,79400.0,40.0231,40.0565,40.003,40.0298,79400.0
2011-01-04 12:10:00,59.86,59.91,59.83,59.87,81500.0,40.0298,40.0632,40.0097,40.0364,81500.0
2011-01-04 12:20:00,59.87,59.93,59.83,59.85,145000.0,40.0364,40.0766,40.0097,40.0231,145000.0
2011-01-04 12:30:00,59.86,59.92,59.83,59.9,59100.0,40.0298,40.0699,40.0097,40.0565,59100.0
2011-01-04 12:40:00,59.9,59.96,59.86,59.89,51800.0,40.0565,40.0966,40.0298,40.0498,51800.0
2011-01-04 12:50:00,59.9,59.94,59.85,59.93,100600.0,40.0565,40.0833,40.0231,40.0766,100600.0
2011-01-04 13:00:00,59.94,59.95,59.87,59.88,34000.0,40.0833,40.0899,40.0364,40.0431,34000.0
2011-01-04 13:10:00,59.88,59.93,59.86,59.93,36400.0,40.0431,40.0766,40.0298,40.0766,36400.0
2011-01-04 13:20:00,59.94,59.94,59.87,59.89,44700.0,40.0833,40.0833,40.0364,40.0498,44700.0
2011-01-04 13:30:00,59.88,59.92,59.88,59.89,48300.0,40.0431,40.0699,40.0431,40.0498,48300.0
2011-01-04 13:40:00,59.89,59.9,59.85,59.85,26700.0,40.0498,40.0565,40.0231,40.0231,26700.0
2011-01-04 13:50:00,59.86,59.88,59.82,59.85,42100.0,40.0298,40.0431,40.003,40.0231,42100.0
2011-01-04 14:00:00,59.84,59.88,59.8,59.87,88500.0,40.0164,40.0431,39.9896,40.0364,88500.0
2011-01-04 14:10:00,59.86,59.89,59.84,59.88,51200.0,40.0298,40.0498,40.0164,40.0431,51200.0
2011-01-04 14:20:00,59.88,59.98,59.87,59.96,155900.0,40.0431,40.11,40.0364,40.0966,155900.0
2011-01-04 14:30:00,59.96,59.98,59.95,59.96,111100.0,40.0966,40.11,40.0899,40.0966,111100.0
2011-01-04 14:40:00,59.96,60.01,59.96,60.0,161700.0,40.0966,40.1301,40.0966,40.1234,161700.0
2011-01-04 14:50:00,60.0,60.02,59.98,59.99,83200.0,40.1234,40.1368,40.11,40.1167,83200.0
2011-01-04 15:00:00,59.99,60.02,59.94,59.95,87900.0,40.1167,40.1368,40.0833,40.0899,87900.0
2011-01-04 15:10:00,59.96,59.98,59.92,59.96,107200.0,40.0966,40.11,40.0699,40.0966,107200.0
2011-01-04 15:20:00,59.97,60.01,59.95,59.96,102600.0,40.1033,40.1301,40.0899,40.0966,102600.0
2011-01-04 15:30:00,59.96,59.97,59.91,59.94,130800.0,40.0966,40.1033,40.0632,40.0833,130800.0
2011-01-04 15:40:00,59.94,59.98,59.91,59.93,120800.0,40.0833,40.11,40.0632,40.0766,120800.0
2011-01-04 15:50:00,59.92,59.97,59.86,59.96,250400.0,40.0699,40.1033,40.0298,40.0966,250400.0
2011-01-05 09:30:00,59.48,59.78,59.2,59.25,222900.0,39.7756,39.9763,39.5884,39.6218,222900.0
2011-01-05 09:40:00,59.25,59.26,58.61,58.9,584400.0,39.6218,39.6285,39.1939,39.3878,584400.0
2011-01-05 09:50:00,58.89,58.95,58.76,58.9,238000.0,39.3811,39.4212,39.2942,39.3878,238000.0
2011-01-05 10:00:00,58.9,59.04,58.77,59.02,231600.0,39.3878,39.4814,39.3008,39.468,231600.0
2011-01-05 10:10:00,59.02,59.04,58.86,58.89,125700.0,39.468,39.4814,39.361,39.3811,125700.0
2011-01-05 10:20:00,58.87,58.9,58.69,58.7,269500.0,39.3677,39.3878,39.2473,39.254,269500.0
2011-01-05 10:30:00,58.69,58.86,58.69,58.83,133600.0,39.2473,39.361,39.2473,39.341,133600.0
2011-01-05 10:40:00,58.83,58.85,58.79,58.81,214300.0,39.341,39.3543,39.3142,39.3276,214300.0
2011-01-05 10:50:00,58.82,58.84,58.72,58.77,90900.0,39.3343,39.3477,39.2674,39.3008,90900.0
2011-01-05 11:00:00,58.78,58.82,58.75,58.8,95200.0,39.3075,39.3343,39.2875,39.3209,95200.0
2011-01-05 11:10:00,58.8,58.82,58.75,58.82,101900.0,39.3209,39.3343,39.2875,39.3343,101900.0
2011-01-05 11:20:00,58.81,58.97,58.81,58.92,155600.0,39.3276,39.4346,39.3276,39.4012,155600.0
2011-01-05 11:30:00,58.92,59.08,58.91,59.05,103700.0,39.4012,39.5082,39.3945,39.4881,103700.0
2011-01-05 11:40:00,59.06,59.26,59.05,59.24,158100.0,39.4948,39.6285,39.4881,39.6151,158100.0
2011-01-05 11:50:00,59.24,59.33,59.22,59.28,130500.0,39.6151,39.6753,39.6018,39.6419,130500.0
2011-01-05 12:00:00,59.27,59.35,59.27,59.31,121800.0,39.6352,39.6887,39.6352,39.662,121800.0
2011-01-05 12:10:00,59.3,59.31,59.14,59.24,123300.0,39.6553,39.662,39.5483,39.6151,123300.0
2011-01-05 12:20:00,59.23,59.29,59.18,59.22,96400.0,39.6085,39.6486,39.575,39.6018,96400.0
2011-01-05 12:30:00,59.22,59.22,59.02,59.06,205400.0,39.6018,39.6018,39.468,39.4948,205400.0
2011-01-05 12:40:00,59.06,59.11,59.06,59.08,75000.0,39.4948,39.5282,39.4948,39.5082,75000.0
2011-01-05 12:50:00,59.08,59.14,59.06,59.11,168900.0,39.5082,39.5483,39.4948,39.5282,168900.0
2011-01-05 13:00:00,59.11,59.12,58.98,59.02,83100.0,39.5282,39.5349,39.4413,39.468,83100.0
2011-01-05 13:10:00,59.02,59.03,58.92,58.97,117700.0,39.468,39.4747,39.4012,39.4346,117700.0
2011-01-05 13:20:00,58.97,59.08,58.96,59.05,88800.0,39.4346,39.5082,39.4279,39.4881,88800.0
2011-01-05 13:30:00,59.04,59.07,58.97,59.03,117800.0,39.4814,39.5015,39.4346,39.4747,117800.0
2011-01-05 13:40:00,59.02,59.07,58.95,59.05,109700.0,39.468,39.5015,39.4212,39.4881,109700.0
2011-01-05 13:50:00,59.06,59.06,58.94,58.95,82800.0,39.4948,39.4948,39.4145,39.4212,82800.0
2011-01-05 14:00:00,58.95,59.04,58.93,58.96,125000.0,39.4212,39.4814,39.4078,39.4279,125000.0
2011-01-05 14:10:00,58.97,59.05,58.95,59.04,75200.0,39.4346,39.4881,39.4212,39.4814,75200.0
2011-01-05 14:20:00,59.04,59.05,58.97,59.03,130800.0,39.4814,39.4881,39.4346,39.4747,130800.0
2011-01-05 14:30:00,59.03,59.04,58.95,58.95,166500.0,39.4747,39.4814,39.4212,39.4212,166500.0
2011-01-05 14:40:00,58.95,59.03,58.94,58.98,215900.0,39.4212,39.4747,39.4145,39.4413,215900.0
2011-01-05 14:50:00,58.98,58.98,58.79,58.79,164700.0,39.4413,39.4413,39.3142,39.3142,164700.0
2011-01-05 15:00:00,58.8,58.85,58.78,58.81,247100.0,39.3209,39.3543,39.3075,39.3276,247100.0
2011-01-05 15:10:00,58.81,58.95,58.79,58.93,189700.0,39.3276,39.4212,39.3142,39.4078,189700.0
2011-01-05 15:20:00,58.92,58.96,58.88,58.89,113300.0,39.4012,39.4279,39.3744,39.3811,113300.0
2011-01-05 15:30:00,58.88,58.95,58.85,58.89,240100.0,39.3744,39.4212,39.3543,39.3811,240100.0
2011-01-05 15:40:00,58.9,59.01,58.89,58.99,276700.0,39.3878,39.4613,39.3811,39.448,276700.0
2011-01-05 15:50:00,58.99,59.06,58.94,58.95,387500.0,39.448,39.4948,39.4145,39.4212,387500.0
2011-01-06 09:30:00,55.85,55.95,55.39,55.6,2691800.0,37.3482,37.415,37.0406,37.181,2691800.0
2011-01-06 09:40:00,55.6,55.64,55.46,55.56,1232200.0,37.181,37.2077,37.0874,37.1542,1232200.0
2011-01-06 09:50:00,55.56,55.57,55.4,55.41,1373300.0,37.1542,37.1609,37.0473,37.0539,1373300.0
2011-01-06 10:00:00,55.42,55.42,54.98,55.33,1010800.0,37.0606,37.0606,36.7664,37.0004,1010800.0
2011-01-06 10:10:00,55.33,55.43,55.22,55.25,812800.0,37.0004,37.0673,36.9269,36.9469,812800.0
2011-01-06 10:20:00,55.25,55.41,55.05,55.4,1284300.0,36.9469,37.0539,36.8132,37.0473,1284300.0
2011-01-06 10:30:00,55.4,55.63,55.2,55.55,1295300.0,37.0473,37.2011,36.9135,37.1476,1295300.0
2011-01-06 10:40:00,55.54,55.74,55.5,55.7,990900.0,37.1409,37.2746,37.1141,37.2479,990900.0
2011-01-06 10:50:00,55.7,55.7,55.58,55.61,727900.0,37.2479,37.2479,37.1676,37.1877,727900.0
2011-01-06 11:00:00,55.61,55.71,55.53,55.56,440400.0,37.1877,37.2546,37.1342,37.1542,440400.0
2011-01-06 11:10:00,55.56,55.64,55.53,55.6,620100.0,37.1542,37.2077,37.1342,37.181,620100.0
2011-01-06 11:20:00,55.6,55.6,55.49,55.58,448900.0,37.181,37.181,37.1074,37.1676,448900.0
2011-01-06 11:30:00,55.58,55.58,55.28,55.29,498700.0,37.1676,37.1676,36.967,36.9737,498700.0
2011-01-06 11:40:00,55.28,55.29,55.17,55.28,399000.0,36.967,36.9737,36.8934,36.967,399000.0
2011-01-06 11:50:00,55.29,55.35,55.22,55.22,251600.0,36.9737,37.0138,36.9269,36.9269,251600.0
2011-01-06 12:00:00,55.23,55.23,55.03,55.08,388000.0,36.9336,36.9336,36.7998,36.8333,388000.0
2011-01-06 12:10:00,55.08,55.11,55.0,55.02,363600.0,36.8333,36.8533,36.7798,36.7931,363600.0
2011-01-06 12:20:00,55.02,55.05,55.0,55.03,377600.0,36.7931,36.8132,36.7798,36.7998,377600.0
2011-01-06 12:30:00,55.04,55.08,55.0,55.06,306900.0,36.8065,36.8333,36.7798,36.8199,306900.0
2011-01-06 12:40:00,55.06,55.15,55.05,55.11,291600.0,36.8199,36.8801,36.8132,36.8533,291600.0
2011-01-06 12:50:00,55.12,55.28,55.1,55.12,392000.0,36.86,36.967,36.8466,36.86,392000.0
2011-01-06 13:00:00,55.12,55.15,55.03,55.06,312100.0,36.86,36.8801,36.7998,36.8199,312100.0
2011-01-06 13:10:00,55.06,55.09,54.94,54.99,772000.0,36.8199,36.8399,36.7396,36.7731,772000.0
2011-01-06 13:20:00,54.99,55.04,54.81,54.92,667100.0,36.7731,36.8065,36.6527,36.7263,667100.0
2011-01-06 13:30:00,54.91,54.93,54.85,54.9,409700.0,36.7196,36.733,36.6795,36.7129,409700.0
2011-01-06 13:40:00,54.9,54.91,54.87,54.87,317900.0,36.7129,36.7196,36.6928,36.6928,317900.0
2011-01-06 13:50:00,54.87,55.04,54.87,55.03,389400.0,36.6928,36.8065,36.6928,36.7998,389400.0
2011-01-06 14:00:00,55.03,55.08,54.99,55.0,382500.0,36.7998,36.8333,36.7731,36.7798,382500.0
2011-01-06 14:10:00,54.99,55.03,54.99,55.0,282000.0,36.7731,36.7998,36.7731,36.7798,282000.0
2011-01-06 14:20:00,55.0,55.0,54.95,54.99,235700.0,36.7798,36.7798,36.7463,36.7731,235700.0
2011-01-06 14:30:00,54.99,55.0,54.97,54.97,166400.0,36.7731,36.7798,36.7597,36.7597,166400.0
2011-01-06 14:40:00,54.98,54.98,54.74,54.76,552000.0,36.7664,36.7664,36.6059,36.6193,552000.0
2011-01-06 14:50:00,54.76,54.78,54.6,54.69,631700.0,36.6193,36.6326,36.5123,36.5725,631700.0
2011-01-06 15:00:00,54.69,54.69,54.29,54.5,1217900.0,36.5725,36.5725,36.305,36.4454,1217900.0
2011-01-06 15:10:00,54.5,54.67,54.5,54.5,618000.0,36.4454,36.5591,36.4454,36.4454,618000.0
2011-01-06 15:20:00,54.5,54.53,54.35,54.39,527900.0,36.4454,36.4655,36.3451,36.3718,527900.0
2011-01-06 15:30:00,54.39,54.74,54.36,54.72,691700.0,36.3718,36.6059,36.3518,36.5925,691700.0
2011-01-06 15:40:00,54.73,55.0,54.67,54.99,891800.0,36.5992,36.7798,36.5591,36.7731,891800.0
2011-01-06 15:50:00,55.0,55.07,54.9,54.93,1359500.0,36.7798,36.8266,36.7129,36.733,1359500.0
2011-01-07 09:30:00,55.15,55.23,55.0,55.05,881700.0,36.8801,36.9336,36.7798,36.8132,881700.0
2011-01-07 09:40:00,55.06,55.13,54.75,54.78,553500.0,36.8199,36.8667,36.6126,36.6326,553500.0
2011-01-07 09:50:00,54.78,54.89,54.74,54.81,369100.0,36.6326,36.7062,36.6059,36.6527,369100.0
2011-01-07 10:00:00,54.81,54.92,54.78,54.88,330900.0,36.6527,36.7263,36.6326,36.6995,330900.0
2011-01-07 10:10:00,54.89,55.05,54.87,54.91,446600.0,36.7062,36.8132,36.6928,36.7196,446600.0
2011-01-07 10:20:00,54.91,54.95,54.76,54.89,257200.0,36.7196,36.7463,36.6193,36.7062,257200.0
2011-01-07 10:30:00,54.89,55.0,54.89,54.99,339900.0,36.7062,36.7798,36.7062,36.7731,339900.0
2011-01-07 10:40:00,54.99,54.99,54.77,54.87,307400.0,36.7731,36.7731,36.626,36.6928,307400.0
2011-01-07 10:50:00,54.87,54.92,54.76,54.9,223700.0,36.6928,36.7263,36.6193,36.7129,223700.0
2011-01-07 11:00:00,54.9,54.9,54.79,54.82,202600.0,36.7129,36.7129,36.6393,36.6594,202600.0
2011-01-07 11:10:00,54.82,55.0,54.81,54.95,229100.0,36.6594,36.7798,36.6527,36.7463,229100.0
2011-01-07 11:20:00,54.95,55.05,54.86,54.99,537300.0,36.7463,36.8132,36.6861,36.7731,537300.0
2011-01-07 11:30:00,54.99,55.01,54.9,55.0,199600.0,36.7731,36.7864,36.7129,36.7798,199600.0
2011-01-07 11:40:00,54.99,55.0,54.91,54.99,243600.0,36.7731,36.7798,36.7196,36.7731,243600.0
2011-01-07 11:50:00,54.99,55.01,54.92,54.95,205900.0,36.7731,36.7864,36.7263,36.7463,205900.0
2011-01-07 12:00:00,54.96,54.96,54.87,54.94,425400.0,36.753,36.753,36.6928,36.7396,425400.0
2011-01-07 12:10:00,54.93,55.01,54.9,55.01,286000.0,36.733,36.7864,36.7129,36.7864,286000.0
2011-01-07 12:20:00,55.0,55.01,54.95,54.97,389000.0,36.7798,36.7864,36.7463,36.7597,389000.0
2011-01-07 12:30:00,54.98,55.02,54.94,55.0,156000.0,36.7664,36.7931,36.7396,36.7798,156000.0
2011-01-07 12:40:00,54.99,55.02,54.99,55.0,195200.0,36.7731,36.7931,36.7731,36.7798,195200.0
2011-01-07 12:50:00,54.99,55.01,54.97,54.99,173300.0,36.7731,36.7864,36.7597,36.7731,173300.0
2011-01-07 13:00:00,54.98,55.01,54.96,54.98,358600.0,36.7664,36.7864,36.753,36.7664,358600.0
2011-01-07 13:10:00,54.99,55.02,54.97,55.0,281400.0,36.7731,36.7931,36.7597,36.7798,281400.0
2011-01-07 13:20:00,55.0,55.07,54.98,55.0,280600.0,36.7798,36.8266,36.7664,36.7798,280600.0
2011-01-07 13:30:00,55.01,55.01,54.99,55.0,102400.0,36.7864,36.7864,36.7731,36.7798,102400.0
2011-01-07 13:40:00,55.0,55.01,54.99,54.99,223200.0,36.7798,36.7864,36.7731,36.7731,223200.0
2011-01-07 13:50:00,54.99,55.02,54.93,55.0,283600.0,36.7731,36.7931,36.733,36.7798,283600.0
2011-01-07 14:00:00,55.0,55.03,54.96,55.0,276000.0,36.7798,36.7998,36.753,36.7798,276000.0
2011-01-07 14:10:00,55.0,55.19,54.99,55.11,248000.0,36.7798,36.9068,36.7731,36.8533,248000.0
2011-01-07 14:20:00,55.12,55.12,55.01,55.02,270900.0,36.86,36.86,36.7864,36.7931,270900.0
2011-01-07 14:30:00,55.02,55.03,54.97,54.98,168600.0,36.7931,36.7998,36.7597,36.7664,168600.0
2011-01-07 14:40:00,54.98,55.12,54.98,55.05,279100.0,36.7664,36.86,36.7664,36.8132,279100.0
2011-01-07 14:50:00,55.04,55.07,54.91,54.92,186200.0,36.8065,36.8266,36.7196,36.7263,186200.0
2011-01-07 15:00:00,54.94,55.08,54.93,55.06,242000.0,36.7396,36.8333,36.733,36.8199,242000.0
2011-01-07 15:10:00,55.08,55.11,55.04,55.07,162800.0,36.8333,36.8533,36.8065,36.8266,162800.0
2011-01-07 15:20:00,55.08,55.23,55.06,55.11,333100.0,36.8333,36.9336,36.8199,36.8533,333100.0
2011-01-07 15:30:00,55.11,55.12,55.04,55.07,225400.0,36.8533,36.86,36.8065,36.8266,225400.0
2011-01-07 15:40:00,55.07,55.1,54.99,54.99,356100.0,36.8266,36.8466,36.7731,36.7731,356100.0
2011-01-07 15:50:00,55.0,55.11,54.97,55.06,662000.0,36.7798,36.8533,36.7597,36.8199,662000.0
2011-01-10 09:30:00,55.3,55.5,55.08,55.36,783800.0,36.9804,37.1141,36.8333,37.0205,783800.0
2011-01-10 09:40:00,55.37,55.44,55.2,55.37,230200.0,37.0272,37.074,36.9135,37.0272,230200.0
2011-01-10 09:50:00,55.38,55.4,55.06,55.13,439100.0,37.0339,37.0473,36.8199,36.8667,439100.0
2011-01-10 10:00:00,55.13,55.29,55.03,55.26,398800.0,36.8667,36.9737,36.7998,36.9536,398800.0
2011-01-10 10:10:00,55.26,55.26,55.15,55.19,365800.0,36.9536,36.9536,36.8801,36.9068,365800.0
2011-01-10 10:20:00,55.2,55.26,55.19,55.25,165700.0,36.9135,36.9536,36.9068,36.9469,165700.0
2011-01-10 10:30:00,55.25,55.31,55.18,55.19,447100.0,36.9469,36.9871,36.9001,36.9068,447100.0
2011-01-10 10:40:00,55.19,55.27,55.19,55.27,135200.0,36.9068,36.9603,36.9068,36.9603,135200.0
2011-01-10 10:50:00,55.27,55.29,55.18,55.19,235300.0,36.9603,36.9737,36.9001,36.9068,235300.0
2011-01-10 11:00:00,55.19,55.22,55.13,55.19,271000.0,36.9068,36.9269,36.8667,36.9068,271000.0
2011-01-10 11:10:00,55.19,55.24,55.18,55.21,145700.0,36.9068,36.9403,36.9001,36.9202,145700.0
2011-01-10 11:20:00,55.21,55.24,55.14,55.23,152700.0,36.9202,36.9403,36.8734,36.9336,152700.0
2011-01-10 11:30:00,55.23,55.25,55.18,55.22,212500.0,36.9336,36.9469,36.9001,36.9269,212500.0
2011-01-10 11:40:00,55.22,55.25,55.18,55.21,157400.0,36.9269,36.9469,36.9001,36.9202,157400.0
2011-01-10 11:50:00,55.22,55.28,55.2,55.26,650400.0,36.9269,36.967,36.9135,36.9536,650400.0
2011-01-10 12:00:00,55.26,55.26,55.19,55.23,217400.0,36.9536,36.9536,36.9068,36.9336,217400.0
2011-01-10 12:10:00,55.24,55.27,55.16,55.23,170400.0,36.9403,36.9603,36.8868,36.9336,170400.0
2011-01-10 12:20:00,55.24,55.29,55.22,55.25,192000.0,36.9403,36.9737,36.9269,36.9469,192000.0
2011-01-10 12:30:00,55.26,55.3,55.24,55.28,163700.0,36.9536,36.9804,36.9403,36.967,163700.0
2011-01-10 12:40:00,55.28,55.28,55.23,55.24,105500.0,36.967,36.967,36.9336,36.9403,105500.0
2011-01-10 12:50:00,55.25,55.29,55.24,55.29,349200.0,36.9469,36.9737,36.9403,36.9737,349200.0
2011-01-10 13:00:00,55.29,55.44,55.29,55.36,294000.0,36.9737,37.074,36.9737,37.0205,294000.0
2011-01-10 13:10:00,55.37,55.37,55.31,55.35,149100.0,37.0272,37.0272,36.9871,37.0138,149100.0
2011-01-10 13:20:00,55.35,55.36,55.29,55.3,141100.0,37.0138,37.0205,36.9737,36.9804,141100.0
2011-01-10 13:30:00,55.31,55.35,55.3,55.34,130900.0,36.9871,37.0138,36.9804,37.0071,130900.0
2011-01-10 13:40:00,55.35,55.39,55.28,55.29,187500.0,37.0138,37.0406,36.967,36.9737,187500.0
2011-01-10 13:50:00,55.29,55.35,55.29,55.35,157800.0,36.9737,37.0138,36.9737,37.0138,157800.0
2011-01-10 14:00:00,55.35,55.37,55.29,55.3,158100.0,37.0138,37.0272,36.9737,36.9804,158100.0
2011-01-10 14:10:00,55.3,55.35,55.29,55.34,230700.0,36.9804,37.0138,36.9737,37.0071,230700.0
2011-01-10 14:20:00,55.34,55.41,55.34,55.41,185500.0,37.0071,37.0539,37.0071,37.0539,185500.0
2011-01-10 14:30:00,55.41,55.41,55.37,55.4,427600.0,37.0539,37.0539,37.0272,37.0473,427600.0
2011-01-10 14:40:00,55.4,55.42,55.34,55.41,195600.0,37.0473,37.0606,37.0071,37.0539,195600.0
2011-01-10 14:50:00,55.4,55.44,55.38,55.43,273100.0,37.0473,37.074,37.0339,37.0673,273100.0
2011-01-10 15:00:00,55.43,55.5,55.39,55.42,324700.0,37.0673,37.1141,37.0406,37.0606,324700.0
2011-01-10 15:10:00,55.41,55.42,55.34,55.35,161700.0,37.0539,37.0606,37.0071,37.0138,161700.0
2011-01-10 15:20:00,55.35,55.42,55.34,55.42,253800.0,37.0138,37.0606,37.0071,37.0606,253800.0
2011-01-10 15:30:00,55.41,55.41,55.33,55.33,207400.0,37.0539,37.0539,37.0004,37.0004,207400.0
2011-01-10 15:40:00,55.33,55.34,55.26,55.28,248400.0,37.0004,37.0071,36.9536,36.967,248400.0
2011-01-10 15:50:00,55.27,55.35,55.23,55.24,384400.0,36.9603,37.0138,36.9336,36.9403,384400.0
2011-01-11 09:30:00,55.5,55.58,55.23,55.25,478500.0,37.1141,37.1676,36.9336,36.9469,478500.0
2011-01-11 09:40:00,55.24,55.25,55.01,55.17,335000.0,36.9403,36.9469,36.7864,36.8934,335000.0
2011-01-11 09:50:00,55.18,55.25,55.15,55.19,130900.0,36.9001,36.9469,36.8801,36.9068,130900.0
2011-01-11 10:00:00,55.19,55.2,55.02,55.09,279100.0,36.9068,36.9135,36.7931,36.8399,279100.0
2011-01-11 10:10:00,55.08,55.15,55.03,55.14,177400.0,36.8333,36.8801,36.7998,36.8734,177400.0
2011-01-11 10:20:00,55.14,55.26,55.12,55.25,178500.0,36.8734,36.9536,36.86,36.9469,178500.0
2011-01-11 10:30:00,55.25,55.25,55.19,55.2,130700.0,36.9469,36.9469,36.9068,36.9135,130700.0
2011-01-11 10:40:00,55.21,55.32,55.2,55.3,223900.0,36.9202,36.9938,36.9135,36.9804,223900.0
2011-01-11 10:50:00,55.29,55.31,55.23,55.23,130800.0,36.9737,36.9871,36.9336,36.9336,130800.0
2011-01-11 11:00:00,55.24,55.3,55.23,55.24,213200.0,36.9403,36.9804,36.9336,36.9403,213200.0
2011-01-11 11:10:00,55.24,55.28,55.19,55.25,117900.0,36.9403,36.967,36.9068,36.9469,117900.0
2011-01-11 11:20:00,55.25,55.28,55.22,55.28,84000.0,36.9469,36.967,36.9269,36.967,84000.0
2011-01-11 11:30:00,55.27,55.28,55.1,55.11,166100.0,36.9603,36.967,36.8466,36.8533,166100.0
2011-01-11 11:40:00,55.11,55.27,55.1,55.25,98700.0,36.8533,36.9603,36.8466,36.9469,98700.0
2011-01-11 11:50:00,55.24,55.28,55.22,55.24,158400.0,36.9403,36.967,36.9269,36.9403,158400.0
2011-01-11 12:00:00,55.24,55.3,55.22,55.3,149100.0,36.9403,36.9804,36.9269,36.9804,149100.0
2011-01-11 12:10:00,55.3,55.3,55.24,55.26,93900.0,36.9804,36.9804,36.9403,36.9536,93900.0
2011-01-11 12:20:00,55.26,55.28,55.25,55.27,91700.0,36.9536,36.967,36.9469,36.9603,91700.0
2011-01-11 12:30:00,55.27,55.3,55.24,55.29,108400.0,36.9603,36.9804,36.9403,36.9737,108400.0
2011-01-11 12:40:00,55.3,55.3,55.28,55.29,75200.0,36.9804,36.9804,36.967,36.9737,75200.0
2011-01-11 12:50:00,55.29,55.29,55.25,55.26,83600.0,36.9737,36.9737,36.9469,36.9536,83600.0
2011-01-11 13:00:00,55.25,55.26,55.23,55.26,244200.0,36.9469,36.9536,36.9336,36.9536,244200.0
2011-01-11 13:10:00,55.25,55.27,55.23,55.25,319600.0,36.9469,36.9603,36.9336,36.9469,319600.0
2011-01-11 13:20:00,55.25,55.31,55.2,55.25,560600.0,36.9469,36.9871,36.9135,36.9469,560600.0
2011-01-11 13:30:00,55.25,55.31,55.25,55.27,164900.0,36.9469,36.9871,36.9469,36.9603,164900.0
2011-01-11 13:40:00,55.27,55.28,55.24,55.26,113500.0,36.9603,36.967,36.9403,36.9536,113500.0
2011-01-11 13:50:00,55.25,55.29,55.24,55.28,179800.0,36.9469,36.9737,36.9403,36.967,179800.0
2011-01-11 14:00:00,55.27,55.28,55.24,55.27,187800.0,36.9603,36.967,36.9403,36.9603,187800.0
2011-01-11 14:10:00,55.26,55.27,55.24,55.26,128200.0,36.9536,36.9603,36.9403,36.9536,128200.0
2011-01-11 14:20:00,55.26,55.27,55.25,55.26,132900.0,36.9536,36.9603,36.9469,36.9536,132900.0
2011-01-11 14:30:00,55.26,55.27,55.25,55.26,144700.0,36.9536,36.9603,36.9469,36.9536,144700.0
2011-01-11 14:40:00,55.26,55.26,55.25,55.26,116200.0,36.9536,36.9536,36.9469,36.9536,116200.0
2011-01-11 14:50:00,55.26,55.26,55.23,55.24,296900.0,36.9536,36.9536,36.9336,36.9403,296900.0
2011-01-11 15:00:00,55.24,55.26,55.22,55.26,272600.0,36.9403,36.9536,36.9269,36.9536,272600.0
2011-01-11 15:10:00,55.26,55.27,55.25,55.26,120200.0,36.9536,36.9603,36.9469,36.9536,120200.0
2011-01-11 15:20:00,55.26,55.27,55.25,55.26,235100.0,36.9536,36.9603,36.9469,36.9536,235100.0
2011-01-11 15:30:00,55.25,55.26,55.2,55.24,265500.0,36.9469,36.9536,36.9135,36.9403,265500.0
2011-01-11 15:40:00,55.23,55.26,55.19,55.24,277000.0,36.9336,36.9536,36.9068,36.9403,277000.0
2011-01-11 15:50:00,55.25,55.26,55.19,55.2,451500.0,36.9469,36.9536,36.9068,36.9135,451500.0
2011-01-12 09:30:00,55.38,55.58,55.2,55.25,237900.0,37.0339,37.1676,36.9135,36.9469,237900.0
2011-01-12 09:40:00,55.25,55.26,55.05,55.14,186100.0,36.9469,36.9536,36.8132,36.8734,186100.0
2011-01-12 09:50:00,55.14,55.17,55.11,55.14,106900.0,36.8734,36.8934,36.8533,36.8734,106900.0
2011-01-12 10:00:00,55.14,55.2,55.09,55.12,109300.0,36.8734,36.9135,36.8399,36.86,109300.0
2011-01-12 10:10:00,55.13,55.2,55.11,55.18,186100.0,36.8667,36.9135,36.8533,36.9001,186100.0
2011-01-12 10:20:00,55.17,55.22,55.13,55.19,236500.0,36.8934,36.9269,36.8667,36.9068,236500.0
2011-01-12 10:30:00,55.19,55.3,55.18,55.29,153700.0,36.9068,36.9804,36.9001,36.9737,153700.0
2011-01-12 10:40:00,55.29,55.32,55.29,55.32,244400.0,36.9737,36.9938,36.9737,36.9938,244400.0
2011-01-12 10:50:00,55.32,55.37,55.29,55.35,274900.0,36.9938,37.0272,36.9737,37.0138,274900.0
2011-01-12 11:00:00,55.34,55.4,55.31,55.39,163400.0,37.0071,37.0473,36.9871,37.0406,163400.0
2011-01-12 11:10:00,55.39,55.4,55.32,55.33,144900.0,37.0406,37.0473,36.9938,37.0004,144900.0
2011-01-12 11:20:00,55.34,55.42,55.3,55.39,274900.0,37.0071,37.0606,36.9804,37.0406,274900.0
2011-01-12 11:30:00,55.39,55.4,55.34,55.4,152200.0,37.0406,37.0473,37.0071,37.0473,152200.0
2011-01-12 11:40:00,55.4,55.46,55.39,55.43,297900.0,37.0473,37.0874,37.0406,37.0673,297900.0
2011-01-12 11:50:00,55.43,55.55,55.43,55.55,210300.0,37.0673,37.1476,37.0673,37.1476,210300.0
2011-01-12 12:00:00,55.54,55.74,55.54,55.73,300200.0,37.1409,37.2746,37.1409,37.2679,300200.0
2011-01-12 12:10:00,55.73,55.73,55.52,55.64,228600.0,37.2679,37.2679,37.1275,37.2077,228600.0
2011-01-12 12:20:00,55.64,55.68,55.58,55.6,154000.0,37.2077,37.2345,37.1676,37.181,154000.0
2011-01-12 12:30:00,55.6,55.63,55.6,55.6,93300.0,37.181,37.2011,37.181,37.181,93300.0
2011-01-12 12:40:00,55.6,55.68,55.6,55.67,136200.0,37.181,37.2345,37.181,37.2278,136200.0
2011-01-12 12:50:00,55.67,55.68,55.6,55.6,121300.0,37.2278,37.2345,37.181,37.181,121300.0
2011-01-12 13:00:00,55.6,55.61,55.55,55.56,149000.0,37.181,37.1877,37.1476,37.1542,149000.0
2011-01-12 13:10:00,55.55,55.6,55.52,55.53,210900.0,37.1476,37.181,37.1275,37.1342,210900.0
2011-01-12 13:20:00,55.52,55.62,55.51,55.58,305400.0,37.1275,37.1944,37.1208,37.1676,305400.0
2011-01-12 13:30:00,55.59,55.59,55.54,55.58,155500.0,37.1743,37.1743,37.1409,37.1676,155500.0
2011-01-12 13:40:00,55.59,55.64,55.58,55.59,274900.0,37.1743,37.2077,37.1676,37.1743,274900.0
2011-01-12 13:50:00,55.59,55.6,55.51,55.53,162200.0,37.1743,37.181,37.1208,37.1342,162200.0
2011-01-12 14:00:00,55.53,55.53,55.4,55.4,189700.0,37.1342,37.1342,37.0473,37.0473,189700.0
2011-01-12 14:10:00,55.41,55.5,55.4,55.47,187200.0,37.0539,37.1141,37.0473,37.0941,187200.0
2011-01-12 14:20:00,55.47,55.5,55.47,55.49,121500.0,37.0941,37.1141,37.0941,37.1074,121500.0
2011-01-12 14:30:00,55.48,55.52,55.46,55.48,181600.0,37.1007,37.1275,37.0874,37.1007,181600.0
2011-01-12 14:40:00,55.48,55.51,55.45,55.45,218300.0,37.1007,37.1208,37.0807,37.0807,218300.0
2011-01-12 14:50:00,55.45,55.49,55.41,55.49,146400.0,37.0807,37.1074,37.0539,37.1074,146400.0
2011-01-12 15:00:00,55.49,55.51,55.48,55.5,131000.0,37.1074,37.1208,37.1007,37.1141,131000.0
2011-01-12 15:10:00,55.5,55.51,55.49,55.5,143100.0,37.1141,37.1208,37.1074,37.1141,143100.0
2011-01-12 15:20:00,55.5,55.54,55.49,55.53,186900.0,37.1141,37.1409,37.1074,37.1342,186900.0
2011-01-12 15:30:00,55.52,55.58,55.52,55.58,193700.0,37.1275,37.1676,37.1275,37.1676,193700.0
2011-01-12 15:40:00,55.58,55.59,55.54,55.55,402100.0,37.1676,37.1743,37.1409,37.1476,402100.0
2011-01-12 15:50:00,55.54,55.55,55.43,55.44,598900.0,37.1409,37.1476,37.0673,37.074,598900.0
2011-01-13 09:30:00,56.28,56.4,55.85,56.0,563800.0,37.6357,37.716,37.3482,37.4485,563800.0
2011-01-13 09:40:00,56.01,56.02,55.57,55.62,424500.0,37.4552,37.4619,37.1609,37.1944,424500.0
2011-01-13 09:50:00,55.62,55.86,55.6,55.81,289100.0,37.1944,37.3549,37.181,37.3214,289100.0
2011-01-13 10:00:00,55.81,55.82,55.49,55.49,284600.0,37.3214,37.3281,37.1074,37.1074,284600.0
2011-01-13 10:10:00,55.5,55.7,55.48,55.69,138600.0,37.1141,37.2479,37.1007,37.2412,138600.0
2011-01-13 10:20:00,55.69,55.77,55.68,55.75,92000.0,37.2412,37.2947,37.2345,37.2813,92000.0
2011-01-13 10:30:00,55.75,55.75,55.53,55.55,122600.0,37.2813,37.2813,37.1342,37.1476,122600.0
2011-01-13 10:40:00,55.55,55.62,55.51,55.61,155400.0,37.1476,37.1944,37.1208,37.1877,155400.0
2011-01-13 10:50:00,55.62,55.77,55.57,55.76,105300.0,37.1944,37.2947,37.1609,37.288,105300.0
2011-01-13 11:00:00,55.76,55.79,55.71,55.76,79900.0,37.288,37.3081,37.2546,37.288,79900.0
2011-01-13 11:10:00,55.75,55.78,55.66,55.78,122300.0,37.2813,37.3014,37.2211,37.3014,122300.0
2011-01-13 11:20:00,55.78,55.8,55.73,55.74,94900.0,37.3014,37.3147,37.2679,37.2746,94900.0
2011-01-13 11:30:00,55.74,55.8,55.73,55.78,134400.0,37.2746,37.3147,37.2679,37.3014,134400.0
2011-01-13 11:40:00,55.78,55.79,55.75,55.78,89400.0,37.3014,37.3081,37.2813,37.3014,89400.0
2011-01-13 11:50:00,55.78,55.79,55.76,55.79,61500.0,37.3014,37.3081,37.288,37.3081,61500.0
2011-01-13 12:00:00,55.79,55.79,55.69,55.76,90200.0,37.3081,37.3081,37.2412,37.288,90200.0
2011-01-13 12:10:00,55.76,55.78,55.74,55.77,87900.0,37.288,37.3014,37.2746,37.2947,87900.0
2011-01-13 12:20:00,55.77,55.77,55.73,55.76,63200.0,37.2947,37.2947,37.2679,37.288,63200.0
2011-01-13 12:30:00,55.76,55.77,55.74,55.75,101200.0,37.288,37.2947,37.2746,37.2813,101200.0
2011-01-13 12:40:00,55.75,55.77,55.74,55.77,72100.0,37.2813,37.2947,37.2746,37.2947,72100.0
2011-01-13 12:50:00,55.77,55.86,55.76,55.81,176000.0,37.2947,37.3549,37.288,37.3214,176000.0
2011-01-13 13:00:00,55.81,55.82,55.69,55.71,116100.0,37.3214,37.3281,37.2412,37.2546,116100.0
2011-01-13 13:10:00,55.7,55.74,55.65,55.69,80900.0,37.2479,37.2746,37.2144,37.2412,80900.0
2011-01-13 13:20:00,55.7,55.7,55.66,55.66,82700.0,37.2479,37.2479,37.2211,37.2211,82700.0
2011-01-13 13:30:00,55.66,55.73,55.63,55.65,116000.0,37.2211,37.2679,37.2011,37.2144,116000.0
2011-01-13 13:40:00,55.66,55.66,55.58,55.6,115400.0,37.2211,37.2211,37.1676,37.181,115400.0
2011-01-13 13:50:00,55.6,55.72,55.6,55.72,171800.0,37.181,37.2612,37.181,37.2612,171800.0
2011-01-13 14:00:00,55.72,55.79,55.71,55.76,263000.0,37.2612,37.3081,37.2546,37.288,263000.0
2011-01-13 14:10:00,55.76,55.76,55.62,55.69,99700.0,37.288,37.288,37.1944,37.2412,99700.0
2011-01-13 14:20:00,55.69,55.71,55.67,55.7,46700.0,37.2412,37.2546,37.2278,37.2479,46700.0
2011-01-13 14:30:00,55.7,55.73,55.67,55.71,106200.0,37.2479,37.2679,37.2278,37.2546,106200.0
2011-01-13 14:40:00,55.71,55.71,55.62,55.64,98100.0,37.2546,37.2546,37.1944,37.2077,98100.0
2011-01-13 14:50:00,55.64,55.64,55.43,55.49,301700.0,37.2077,37.2077,37.0673,37.1074,301700.0
2011-01-13 15:00:00,55.49,55.55,55.48,55.53,101400.0,37.1074,37.1476,37.1007,37.1342,101400.0
2011-01-13 15:10:00,55.54,55.54,55.47,55.5,95600.0,37.1409,37.1409,37.0941,37.1141,95600.0
2011-01-13 15:20:00,55.5,55.51,55.45,55.46,93400.0,37.1141,37.1208,37.0807,37.0874,93400.0
2011-01-13 15:30:00,55.46,55.47,55.35,55.39,232200.0,37.0874,37.0941,37.0138,37.0406,232200.0
2011-01-13 15:40:00,55.38,55.38,55.24,55.25,408400.0,37.0339,37.0339,36.9403,36.9469,408400.0
2011-01-13 15:50:00,55.25,55.42,55.2,55.41,950000.0,36.9469,37.0606,36.9135,37.0539,950000.0
2011-01-14 09:30:00,55.51,55.64,55.42,55.43,222500.0,37.1208,37.2077,37.0606,37.0673,222500.0
2011-01-14 09:40:00,55.44,55.58,55.43,55.51,124800.0,37.074,37.1676,37.0673,37.1208,124800.0
2011-01-14 09:50:00,55.51,55.57,55.3,55.36,255300.0,37.1208,37.1609,36.9804,37.0205,255300.0
2011-01-14 10:00:00,55.37,55.41,55.23,55.23,213800.0,37.0272,37.0539,36.9336,36.9336,213800.0
2011-01-14 10:10:00,55.23,55.23,55.01,55.14,266300.0,36.9336,36.9336,36.7864,36.8734,266300.0
2011-01-14 10:20:00,55.14,55.24,55.14,55.16,91000.0,36.8734,36.9403,36.8734,36.8868,91000.0
2011-01-14 10:30:00,55.16,55.25,55.11,55.2,79000.0,36.8868,36.9469,36.8533,36.9135,79000.0
2011-01-14 10:40:00,55.19,55.26,55.16,55.2,96900.0,36.9068,36.9536,36.8868,36.9135,96900.0
2011-01-14 10:50:00,55.2,55.22,55.15,55.17,86900.0,36.9135,36.9269,36.8801,36.8934,86900.0
2011-01-14 11:00:00,55.19,55.27,55.18,55.2,97200.0,36.9068,36.9603,36.9001,36.9135,97200.0
2011-01-14 11:10:00,55.2,55.22,55.06,55.11,116500.0,36.9135,36.9269,36.8199,36.8533,116500.0
2011-01-14 11:20:00,55.11,55.12,55.07,55.11,106100.0,36.8533,36.86,36.8266,36.8533,106100.0
2011-01-14 11:30:00,55.11,55.14,55.08,55.12,65800.0,36.8533,36.8734,36.8333,36.86,65800.0
2011-01-14 11:40:00,55.13,55.26,55.12,55.22,94300.0,36.8667,36.9536,36.86,36.9269,94300.0
2011-01-14 11:50:00,55.22,55.22,55.12,55.12,120300.0,36.9269,36.9269,36.86,36.86,120300.0
2011-01-14 12:00:00,55.13,55.2,55.13,55.19,296900.0,36.8667,36.9135,36.8667,36.9068,296900.0
2011-01-14 12:10:00,55.18,55.2,55.11,55.18,184800.0,36.9001,36.9135,36.8533,36.9001,184800.0
2011-01-14 12:20:00,55.18,55.21,55.16,55.2,83300.0,36.9001,36.9202,36.8868,36.9135,83300.0
2011-01-14 12:30:00,55.2,55.27,55.19,55.23,112000.0,36.9135,36.9603,36.9068,36.9336,112000.0
2011-01-14 12:40:00,55.23,55.32,55.23,55.31,83400.0,36.9336,36.9938,36.9336,36.9871,83400.0
2011-01-14 12:50:00,55.31,55.35,55.23,55.26,153800.0,36.9871,37.0138,36.9336,36.9536,153800.0
2011-01-14 13:00:00,55.26,55.29,55.2,55.22,76400.0,36.9536,36.9737,36.9135,36.9269,76400.0
2011-01-14 13:10:00,55.22,55.31,55.21,55.31,96100.0,36.9269,36.9871,36.9202,36.9871,96100.0
2011-01-14 13:20:00,55.31,55.31,55.25,55.26,152100.0,36.9871,36.9871,36.9469,36.9536,152100.0
2011-01-14 13:30:00,55.27,55.35,55.26,55.26,47900.0,36.9603,37.0138,36.9536,36.9536,47900.0
2011-01-14 13:40:00,55.26,55.32,55.24,55.25,75800.0,36.9536,36.9938,36.9403,36.9469,75800.0
2011-01-14 13:50:00,55.25,55.3,55.22,55.23,136200.0,36.9469,36.9804,36.9269,36.9336,136200.0
2011-01-14 14:00:00,55.23,55.25,55.2,55.21,75100.0,36.9336,36.9469,36.9135,36.9202,75100.0
2011-01-14 14:10:00,55.2,55.26,55.2,55.21,80700.0,36.9135,36.9536,36.9135,36.9202,80700.0
2011-01-14 14:20:00,55.22,55.28,55.2,55.21,106900.0,36.9269,36.967,36.9135,36.9202,106900.0
2011-01-14 14:30:00,55.21,55.24,55.18,55.22,73600.0,36.9202,36.9403,36.9001,36.9269,73600.0
2011-01-14 14:40:00,55.23,55.23,55.15,55.17,131400.0,36.9336,36.9336,36.8801,36.8934,131400.0
2011-01-14 14:50:00,55.17,55.17,55.11,55.13,112000.0,36.8934,36.8934,36.8533,36.8667,112000.0
2011-01-14 15:00:00,55.13,55.15,55.07,55.08,133400.0,36.8667,36.8801,36.8266,36.8333,133400.0
2011-01-14 15:10:00,55.08,55.1,55.03,55.08,169100.0,36.8333,36.8466,36.7998,36.8333,169100.0
2011-01-14 15:20:00,55.08,55.09,55.01,55.02,173800.0,36.8333,36.8399,36.7864,36.7931,173800.0
2011-01-14 15:30:00,55.03,55.06,55.01,55.06,258100.0,36.7998,36.8199,36.7864,36.8199,258100.0
2011-01-14 15:40:00,55.06,55.12,54.99,55.1,447900.0,36.8199,36.86,36.7731,36.8466,447900.0
2011-01-14 15:50:00,55.09,55.11,55.01,55.07,509900.0,36.8399,36.8533,36.7864,36.8266,509900.0
2011-01-18 09:30:00,55.1,55.29,55.1,55.22,337600.0,36.8466,36.9737,36.8466,36.9269,337600.0
2011-01-18 09:40:00,55.24,55.31,55.12,55.14,138200.0,36.9403,36.9871,36.86,36.8734,138200.0
2011-01-18 09:50:00,55.14,55.15,54.95,54.98,150500.0,36.8734,36.8801,36.7463,36.7664,150500.0
2011-01-18 10:00:00,54.98,55.11,54.89,54.99,204600.0,36.7664,36.8533,36.7062,36.7731,204600.0
2011-01-18 10:10:00,54.99,55.16,54.97,55.11,116700.0,36.7731,36.8868,36.7597,36.8533,116700.0
2011-01-18 10:20:00,55.11,55.16,55.1,55.14,78700.0,36.8533,36.8868,36.8466,36.8734,78700.0
2011-01-18 10:30:00,55.13,55.15,55.01,55.03,115300.0,36.8667,36.8801,36.7864,36.7998,115300.0
2011-01-18 10:40:00,55.03,55.05,54.88,54.88,88700.0,36.7998,36.8132,36.6995,36.6995,88700.0
2011-01-18 10:50:00,54.89,55.0,54.8,54.84,204200.0,36.7062,36.7798,36.646,36.6728,204200.0
2011-01-18 11:00:00,54.84,54.85,54.74,54.74,155700.0,36.6728,36.6795,36.6059,36.6059,155700.0
2011-01-18 11:10:00,54.74,54.8,54.72,54.76,141600.0,36.6059,36.646,36.5925,36.6193,141600.0
2011-01-18 11:20:00,54.77,54.8,54.68,54.73,117800.0,36.626,36.646,36.5658,36.5992,117800.0
2011-01-18 11:30:00,54.73,54.82,54.72,54.81,63400.0,36.5992,36.6594,36.5925,36.6527,63400.0
2011-01-18 11:40:00,54.82,54.82,54.78,54.78,42300.0,36.6594,36.6594,36.6326,36.6326,42300.0
2011-01-18 11:50:00,54.79,54.82,54.75,54.82,53100.0,36.6393,36.6594,36.6126,36.6594,53100.0
2011-01-18 12:00:00,54.82,54.82,54.67,54.68,105300.0,36.6594,36.6594,36.5591,36.5658,105300.0
2011-01-18 12:10:00,54.68,54.78,54.68,54.69,101500.0,36.5658,36.6326,36.5658,36.5725,101500.0
2011-01-18 12:20:00,54.69,54.76,54.68,54.75,54500.0,36.5725,36.6193,36.5658,36.6126,54500.0
2011-01-18 12:30:00,54.76,54.8,54.75,54.76,54400.0,36.6193,36.646,36.6126,36.6193,54400.0
2011-01-18 12:40:00,54.77,54.79,54.73,54.73,77600.0,36.626,36.6393,36.5992,36.5992,77600.0
2011-01-18 12:50:00,54.72,54.72,54.65,54.65,84000.0,36.5925,36.5925,36.5457,36.5457,84000.0
2011-01-18 13:00:00,54.66,54.68,54.62,54.64,126400.0,36.5524,36.5658,36.5256,36.539,126400.0
2011-01-18 13:10:00,54.63,54.64,54.58,54.59,107400.0,36.5323,36.539,36.4989,36.5056,107400.0
2011-01-18 13:20:00,54.6,54.61,54.58,54.6,45100.0,36.5123,36.519,36.4989,36.5123,45100.0
2011-01-18 13:30:00,54.6,54.62,54.57,54.6,280400.0,36.5123,36.5256,36.4922,36.5123,280400.0
2011-01-18 13:40:00,54.6,54.66,54.6,54.6,122600.0,36.5123,36.5524,36.5123,36.5123,122600.0
2011-01-18 13:50:00,54.61,54.65,54.55,54.6,248500.0,36.519,36.5457,36.4788,36.5123,248500.0
2011-01-18 14:00:00,54.61,54.66,54.59,54.65,121700.0,36.519,36.5524,36.5056,36.5457,121700.0
2011-01-18 14:10:00,54.65,54.69,54.62,54.66,189000.0,36.5457,36.5725,36.5256,36.5524,189000.0
2011-01-18 14:20:00,54.66,54.74,54.64,54.72,151800.0,36.5524,36.6059,36.539,36.5925,151800.0
2011-01-18 14:30:00,54.73,54.74,54.7,54.73,96300.0,36.5992,36.6059,36.5791,36.5992,96300.0
2011-01-18 14:40:00,54.73,54.74,54.67,54.69,73800.0,36.5992,36.6059,36.5591,36.5725,73800.0
2011-01-18 14:50:00,54.7,54.7,54.65,54.69,108400.0,36.5791,36.5791,36.5457,36.5725,108400.0
2011-01-18 15:00:00,54.7,54.7,54.64,54.65,163500.0,36.5791,36.5791,36.539,36.5457,163500.0
2011-01-18 15:10:00,54.64,54.69,54.61,54.63,220900.0,36.539,36.5725,36.519,36.5323,220900.0
2011-01-18 15:20:00,54.63,54.66,54.62,54.63,192900.0,36.5323,36.5524,36.5256,36.5323,192900.0
2011-01-18 15:30:00,54.63,54.67,54.59,54.67,343400.0,36.5323,36.5591,36.5056,36.5591,343400.0
2011-01-18 15:40:00,54.67,54.67,54.63,54.63,289500.0,36.5591,36.5591,36.5323,36.5323,289500.0
2011-01-18 15:50:00,54.63,54.64,54.59,54.61,653800.0,36.5323,36.539,36.5056,36.519,653800.0
2011-01-19 09:30:00,54.66,54.66,54.33,54.37,358500.0,36.5524,36.5524,36.3317,36.3585,358500.0
2011-01-19 09:40:00,54.36,54.56,54.21,54.44,433100.0,36.3518,36.4855,36.2515,36.4053,433100.0
2011-01-19 09:50:00,54.44,54.45,54.25,54.27,222600.0,36.4053,36.412,36.2782,36.2916,222600.0
2011-01-19 10:00:00,54.27,54.3,54.2,54.27,389200.0,36.2916,36.3117,36.2448,36.2916,389200.0
2011-01-19 10:10:00,54.27,54.32,54.27,54.31,172500.0,36.2916,36.325,36.2916,36.3183,172500.0
2011-01-19 10:20:00,54.31,54.31,54.08,54.09,373200.0,36.3183,36.3183,36.1645,36.1712,373200.0
2011-01-19 10:30:00,54.09,54.09,53.93,54.01,414600.0,36.1712,36.1712,36.0642,36.1177,414600.0
2011-01-19 10:40:00,54.01,54.05,53.96,53.99,259700.0,36.1177,36.1445,36.0843,36.1044,259700.0
2011-01-19 10:50:00,53.99,54.0,53.95,53.95,369700.0,36.1044,36.111,36.0776,36.0776,369700.0
2011-01-19 11:00:00,53.96,54.0,53.96,53.98,211800.0,36.0843,36.111,36.0843,36.0977,211800.0
2011-01-19 11:10:00,53.98,54.01,53.93,53.98,149000.0,36.0977,36.1177,36.0642,36.0977,149000.0
2011-01-19 11:20:00,53.98,54.06,53.98,54.05,219400.0,36.0977,36.1512,36.0977,36.1445,219400.0
2011-01-19 11:30:00,54.05,54.05,53.96,54.0,319600.0,36.1445,36.1445,36.0843,36.111,319600.0
2011-01-19 11:40:00,54.0,54.0,53.98,54.0,221100.0,36.111,36.111,36.0977,36.111,221100.0
2011-01-19 11:50:00,54.0,54.01,53.96,53.98,213500.0,36.111,36.1177,36.0843,36.0977,213500.0
2011-01-19 12:00:00,53.98,54.0,53.95,53.99,203200.0,36.0977,36.111,36.0776,36.1044,203200.0
2011-01-19 12:10:00,53.98,54.0,53.97,53.99,107000.0,36.0977,36.111,36.091,36.1044,107000.0
2011-01-19 12:20:00,53.99,54.0,53.97,53.99,469800.0,36.1044,36.111,36.091,36.1044,469800.0
2011-01-19 12:30:00,54.0,54.0,53.97,53.97,230500.0,36.111,36.111,36.091,36.091,230500.0
2011-01-19 12:40:00,53.97,53.98,53.86,53.96,304300.0,36.091,36.0977,36.0174,36.0843,304300.0
2011-01-19 12:50:00,53.95,54.0,53.94,53.99,146200.0,36.0776,36.111,36.0709,36.1044,146200.0
2011-01-19 13:00:00,53.99,54.02,53.97,54.0,168900.0,36.1044,36.1244,36.091,36.111,168900.0
2011-01-19 13:10:00,54.0,54.2,54.0,54.19,171300.0,36.111,36.2448,36.111,36.2381,171300.0
2011-01-19 13:20:00,54.19,54.25,54.15,54.25,95100.0,36.2381,36.2782,36.2113,36.2782,95100.0
2011-01-19 13:30:00,54.24,54.49,52.4,54.46,712400.0,36.2715,36.4387,35.0411,36.4187,712400.0
2011-01-19 13:40:00,54.46,54.56,54.43,54.49,356500.0,36.4187,36.4855,36.3986,36.4387,356500.0
2011-01-19 13:50:00,54.49,54.54,54.43,54.53,189100.0,36.4387,36.4721,36.3986,36.4655,189100.0
2011-01-19 14:00:00,54.53,54.66,54.51,54.66,156500.0,36.4655,36.5524,36.4521,36.5524,156500.0
2011-01-19 14:10:00,54.66,54.74,54.52,54.57,200800.0,36.5524,36.6059,36.4588,36.4922,200800.0
2011-01-19 14:20:00,54.58,54.6,54.48,54.51,241500.0,36.4989,36.5123,36.432,36.4521,241500.0
2011-01-19 14:30:00,54.51,54.56,54.46,54.53,179400.0,36.4521,36.4855,36.4187,36.4655,179400.0
2011-01-19 14:40:00,54.53,54.55,54.45,54.5,261100.0,36.4655,36.4788,36.412,36.4454,261100.0
2011-01-19 14:50:00,54.5,54.5,54.36,54.49,162700.0,36.4454,36.4454,36.3518,36.4387,162700.0
2011-01-19 15:00:00,54.49,54.51,54.46,54.49,231800.0,36.4387,36.4521,36.4187,36.4387,231800.0
2011-01-19 15:10:00,54.49,54.51,54.35,54.49,213000.0,36.4387,36.4521,36.3451,36.4387,213000.0
2011-01-19 15:20:00,54.48,54.54,54.46,54.48,325600.0,36.432,36.4721,36.4187,36.432,325600.0
2011-01-19 15:30:00,54.48,54.5,54.43,54.5,231500.0,36.432,36.4454,36.3986,36.4454,231500.0
2011-01-19 15:40:00,54.5,54.57,54.49,54.53,478000.0,36.4454,36.4922,36.4387,36.4655,478000.0
2011-01-19 15:50:00,54.53,54.61,54.49,54.57,787900.0,36.4655,36.519,36.4387,36.4922,787900.0
2011-01-20 09:30:00,54.95,55.37,54.84,55.22,706500.0,36.7463,37.0272,36.6728,36.9269,706500.0
2011-01-20 09:40:00,55.22,55.7,55.21,55.49,633400.0,36.9269,37.2479,36.9202,37.1074,633400.0
2011-01-20 09:50:00,55.49,55.51,55.3,55.4,230600.0,37.1074,37.1208,36.9804,37.0473,230600.0
2011-01-20 10:00:00,55.4,55.69,55.38,55.58,238400.0,37.0473,37.2412,37.0339,37.1676,238400.0
2011-01-20 10:10:00,55.58,55.72,55.45,55.65,249800.0,37.1676,37.2612,37.0807,37.2144,249800.0
2011-01-20 10:20:00,55.65,55.68,55.45,55.54,248600.0,37.2144,37.2345,37.0807,37.1409,248600.0
2011-01-20 10:30:00,55.54,55.55,55.32,55.33,122900.0,37.1409,37.1476,36.9938,37.0004,122900.0
2011-01-20 10:40:00,55.33,55.48,55.32,55.35,135700.0,37.0004,37.1007,36.9938,37.0138,135700.0
2011-01-20 10:50:00,55.35,55.47,55.29,55.45,141800.0,37.0138,37.0941,36.9737,37.0807,141800.0
2011-01-20 11:00:00,55.45,55.65,55.45,55.59,152100.0,37.0807,37.2144,37.0807,37.1743,152100.0
2011-01-20 11:10:00,55.58,55.59,55.46,55.53,60900.0,37.1676,37.1743,37.0874,37.1342,60900.0
2011-01-20 11:20:00,55.53,55.54,55.51,55.54,75400.0,37.1342,37.1409,37.1208,37.1409,75400.0
2011-01-20 11:30:00,55.54,55.58,55.51,55.56,96100.0,37.1409,37.1676,37.1208,37.1542,96100.0
2011-01-20 11:40:00,55.55,55.68,55.5,55.62,192600.0,37.1476,37.2345,37.1141,37.1944,192600.0
2011-01-20 11:50:00,55.63,55.69,55.54,55.59,113000.0,37.2011,37.2412,37.1409,37.1743,113000.0
2011-01-20 12:00:00,55.58,55.6,55.5,55.51,93200.0,37.1676,37.181,37.1141,37.1208,93200.0
2011-01-20 12:10:00,55.51,55.52,55.45,55.45,107400.0,37.1208,37.1275,37.0807,37.0807,107400.0
2011-01-20 12:20:00,55.46,55.56,55.46,55.48,77000.0,37.0874,37.1542,37.0874,37.1007,77000.0
2011-01-20 12:30:00,55.48,55.53,55.48,55.5,53300.0,37.1007,37.1342,37.1007,37.1141,53300.0
2011-01-20 12:40:00,55.51,55.63,55.49,55.63,120700.0,37.1208,37.2011,37.1074,37.2011,120700.0
2011-01-20 12:50:00,55.63,55.7,55.59,55.65,87600.0,37.2011,37.2479,37.1743,37.2144,87600.0
2011-01-20 13:00:00,55.65,55.67,55.5,55.52,77900.0,37.2144,37.2278,37.1141,37.1275,77900.0
2011-01-20 13:10:00,55.52,55.52,55.5,55.52,38000.0,37.1275,37.1275,37.1141,37.1275,38000.0
2011-01-20 13:20:00,55.51,55.52,55.43,55.45,115500.0,37.1208,37.1275,37.0673,37.0807,115500.0
2011-01-20 13:30:00,55.45,55.45,55.41,55.43,56100.0,37.0807,37.0807,37.0539,37.0673,56100.0
2011-01-20 13:40:00,55.44,55.44,55.3,55.31,170500.0,37.074,37.074,36.9804,36.9871,170500.0
2011-01-20 13:50:00,55.3,55.36,55.27,55.36,134400.0,36.9804,37.0205,36.9603,37.0205,134400.0
2011-01-20 14:00:00,55.35,55.41,55.34,55.39,116700.0,37.0138,37.0539,37.0071,37.0406,116700.0
2011-01-20 14:10:00,55.39,55.49,55.38,55.44,330200.0,37.0406,37.1074,37.0339,37.074,330200.0
2011-01-20 14:20:00,55.44,55.5,55.4,55.5,111100.0,37.074,37.1141,37.0473,37.1141,111100.0
2011-01-20 14:30:00,55.51,55.6,55.5,55.59,126500.0,37.1208,37.181,37.1141,37.1743,126500.0
2011-01-20 14:40:00,55.6,55.63,55.56,55.61,91800.0,37.181,37.2011,37.1542,37.1877,91800.0
2011-01-20 14:50:00,55.61,55.73,55.61,55.71,175900.0,37.1877,37.2679,37.1877,37.2546,175900.0
2011-01-20 15:00:00,55.7,55.75,55.67,55.74,127700.0,37.2479,37.2813,37.2278,37.2746,127700.0
2011-01-20 15:10:00,55.74,55.77,55.7,55.76,313500.0,37.2746,37.2947,37.2479,37.288,313500.0
2011-01-20 15:20:00,55.75,55.77,55.66,55.7,191000.0,37.2813,37.2947,37.2211,37.2479,191000.0
2011-01-20 15:30:00,55.7,55.7,55.54,55.55,209100.0,37.2479,37.2479,37.1409,37.1476,209100.0
2011-01-20 15:40:00,55.55,55.6,55.44,55.45,303400.0,37.1476,37.181,37.074,37.0807,303400.0
2011-01-20 15:50:00,55.45,55.58,55.43,55.57,555000.0,37.0807,37.1676,37.0673,37.1609,555000.0
2011-01-21 09:30:00,55.88,56.27,55.71,56.24,864100.0,37.3682,37.629,37.2546,37.609,864100.0
2011-01-21 09:40:00,56.26,56.44,56.11,56.36,440400.0,37.6224,37.7427,37.522,37.6892,440400.0
2011-01-21 09:50:00,56.37,56.39,55.98,56.04,199100.0,37.6959,37.7093,37.4351,37.4752,199100.0
2011-01-21 10:00:00,56.03,56.14,56.0,56.02,348400.0,37.4685,37.5421,37.4485,37.4619,348400.0
2011-01-21 10:10:00,56.01,56.07,55.91,56.01,179600.0,37.4552,37.4953,37.3883,37.4552,179600.0
2011-01-21 10:20:00,56.01,56.05,55.92,55.95,75900.0,37.4552,37.4819,37.395,37.415,75900.0
2011-01-21 10:30:00,55.95,56.0,55.93,55.96,141100.0,37.415,37.4485,37.4017,37.4217,141100.0
2011-01-21 10:40:00,55.96,56.04,55.93,56.0,117000.0,37.4217,37.4752,37.4017,37.4485,117000.0
2011-01-21 10:50:00,56.01,56.07,55.98,56.06,148700.0,37.4552,37.4953,37.4351,37.4886,148700.0
2011-01-21 11:00:00,56.06,56.08,55.99,56.08,197700.0,37.4886,37.502,37.4418,37.502,197700.0
2011-01-21 11:10:00,56.08,56.14,56.05,56.06,105700.0,37.502,37.5421,37.4819,37.4886,105700.0
2011-01-21 11:20:00,56.06,56.09,56.0,56.07,82700.0,37.4886,37.5087,37.4485,37.4953,82700.0
2011-01-21 11:30:00,56.06,56.07,55.95,55.97,90100.0,37.4886,37.4953,37.415,37.4284,90100.0
2011-01-21 11:40:00,55.97,56.07,55.95,56.01,94500.0,37.4284,37.4953,37.415,37.4552,94500.0
2011-01-21 11:50:00,56.0,56.06,55.99,56.06,79600.0,37.4485,37.4886,37.4418,37.4886,79600.0
2011-01-21 12:00:00,56.06,56.07,55.97,55.98,66600.0,37.4886,37.4953,37.4284,37.4351,66600.0
2011-01-21 12:10:00,55.97,55.97,55.88,55.94,65000.0,37.4284,37.4284,37.3682,37.4084,65000.0
2011-01-21 12:20:00,55.93,55.98,55.92,55.97,58300.0,37.4017,37.4351,37.395,37.4284,58300.0
2011-01-21 12:30:00,55.97,56.0,55.94,56.0,54400.0,37.4284,37.4485,37.4084,37.4485,54400.0
2011-01-21 12:40:00,55.99,55.99,55.9,55.96,84600.0,37.4418,37.4418,37.3816,37.4217,84600.0
2011-01-21 12:50:00,55.95,56.01,55.92,55.96,39600.0,37.415,37.4552,37.395,37.4217,39600.0
2011-01-21 13:00:00,55.96,55.99,55.88,55.89,81000.0,37.4217,37.4418,37.3682,37.3749,81000.0
2011-01-21 13:10:00,55.9,56.0,55.88,55.99,55000.0,37.3816,37.4485,37.3682,37.4418,55000.0
2011-01-21 13:20:00,55.98,56.03,55.97,55.99,38100.0,37.4351,37.4685,37.4284,37.4418,38100.0
2011-01-21 13:30:00,55.99,56.08,55.98,56.07,58900.0,37.4418,37.502,37.4351,37.4953,58900.0
2011-01-21 13:40:00,56.07,56.1,56.04,56.04,59500.0,37.4953,37.5154,37.4752,37.4752,59500.0
2011-01-21 13:50:00,56.04,56.08,55.99,56.08,71100.0,37.4752,37.502,37.4418,37.502,71100.0
2011-01-21 14:00:00,56.08,56.09,56.02,56.05,86900.0,37.502,37.5087,37.4619,37.4819,86900.0
2011-01-21 14:10:00,56.04,56.07,55.96,55.98,62700.0,37.4752,37.4953,37.4217,37.4351,62700.0
2011-01-21 14:20:00,55.97,56.01,55.93,55.96,198500.0,37.4284,37.4552,37.4017,37.4217,198500.0
2011-01-21 14:30:00,55.96,56.05,55.95,56.05,75300.0,37.4217,37.4819,37.415,37.4819,75300.0
2011-01-21 14:40:00,56.05,56.06,55.97,56.06,107600.0,37.4819,37.4886,37.4284,37.4886,107600.0
2011-01-21 14:50:00,56.06,56.08,55.99,56.0,91500.0,37.4886,37.502,37.4418,37.4485,91500.0
2011-01-21 15:00:00,56.0,56.03,55.97,55.99,102800.0,37.4485,37.4685,37.4284,37.4418,102800.0
2011-01-21 15:10:00,55.99,56.01,55.93,55.99,114400.0,37.4418,37.4552,37.4017,37.4418,114400.0
2011-01-21 15:20:00,55.98,55.99,55.9,55.91,94100.0,37.4351,37.4418,37.3816,37.3883,94100.0
2011-01-21 15:30:00,55.9,55.92,55.8,55.83,138900.0,37.3816,37.395,37.3147,37.3348,138900.0
2011-01-21 15:40:00,55.83,55.83,55.78,55.8,209900.0,37.3348,37.3348,37.3014,37.3147,209900.0
2011-01-21 15:50:00,55.79,55.8,55.68,55.73,407500.0,37.3081,37.3147,37.2345,37.2679,407500.0
2011-01-24 09:30:00,55.58,55.78,54.85,55.13,466200.0,37.1676,37.3014,36.6795,36.8667,466200.0
2011-01-24 09:40:00,55.13,55.47,55.05,55.46,295400.0,36.8667,37.0941,36.8132,37.0874,295400.0
2011-01-24 09:50:00,55.46,55.46,55.3,55.43,209400.0,37.0874,37.0874,36.9804,37.0673,209400.0
2011-01-24 10:00:00,55.43,55.63,55.41,55.58,129700.0,37.0673,37.2011,37.0539,37.1676,129700.0
2011-01-24 10:10:00,55.58,55.73,55.38,55.5,266200.0,37.1676,37.2679,37.0339,37.1141,266200.0
2011-01-24 10:20:00,55.5,55.77,55.49,55.75,256700.0,37.1141,37.2947,37.1074,37.2813,256700.0
2011-01-24 10:30:00,55.76,55.78,55.68,55.69,111300.0,37.288,37.3014,37.2345,37.2412,111300.0
2011-01-24 10:40:00,55.68,55.71,55.34,55.44,190800.0,37.2345,37.2546,37.0071,37.074,190800.0
2011-01-24 10:50:00,55.43,55.49,55.43,55.46,88600.0,37.0673,37.1074,37.0673,37.0874,88600.0
2011-01-24 11:00:00,55.47,55.51,55.41,55.44,112200.0,37.0941,37.1208,37.0539,37.074,112200.0
2011-01-24 11:10:00,55.45,55.5,55.44,55.48,74500.0,37.0807,37.1141,37.074,37.1007,74500.0
2011-01-24 11:20:00,55.48,55.51,55.47,55.5,97000.0,37.1007,37.1208,37.0941,37.1141,97000.0
2011-01-24 11:30:00,55.5,55.54,55.49,55.53,97600.0,37.1141,37.1409,37.1074,37.1342,97600.0
2011-01-24 11:40:00,55.54,55.65,55.53,55.62,78700.0,37.1409,37.2144,37.1342,37.1944,78700.0
2011-01-24 11:50:00,55.62,55.8,55.62,55.7,94200.0,37.1944,37.3147,37.1944,37.2479,94200.0
2011-01-24 12:00:00,55.69,55.74,55.63,55.73,66600.0,37.2412,37.2746,37.2011,37.2679,66600.0
2011-01-24 12:10:00,55.73,55.8,55.71,55.79,62300.0,37.2679,37.3147,37.2546,37.3081,62300.0
2011-01-24 12:20:00,55.8,55.83,55.72,55.77,71700.0,37.3147,37.3348,37.2612,37.2947,71700.0
2011-01-24 12:30:00,55.77,55.8,55.75,55.79,53200.0,37.2947,37.3147,37.2813,37.3081,53200.0
2011-01-24 12:40:00,55.8,55.83,55.77,55.83,64500.0,37.3147,37.3348,37.2947,37.3348,64500.0
2011-01-24 12:50:00,55.83,55.87,55.78,55.85,63700.0,37.3348,37.3616,37.3014,37.3482,63700.0
2011-01-24 13:00:00,55.84,55.9,55.81,55.9,114200.0,37.3415,37.3816,37.3214,37.3816,114200.0
2011-01-24 13:10:00,55.9,55.94,55.86,55.89,86500.0,37.3816,37.4084,37.3549,37.3749,86500.0
2011-01-24 13:20:00,55.88,55.93,55.88,55.92,44600.0,37.3682,37.4017,37.3682,37.395,44600.0
2011-01-24 13:30:00,55.92,55.94,55.82,55.86,89000.0,37.395,37.4084,37.3281,37.3549,89000.0
2011-01-24 13:40:00,55.85,55.91,55.79,55.91,63600.0,37.3482,37.3883,37.3081,37.3883,63600.0
2011-01-24 13:50:00,55.9,55.95,55.87,55.95,77600.0,37.3816,37.415,37.3616,37.415,77600.0
2011-01-24 14:00:00,55.87,55.9,55.77,55.79,72900.0,37.3616,37.3816,37.2947,37.3081,72900.0
2011-01-24 14:10:00,55.8,55.9,55.8,55.9,88000.0,37.3147,37.3816,37.3147,37.3816,88000.0
2011-01-24 14:20:00,55.9,55.91,55.84,55.88,65000.0,37.3816,37.3883,37.3415,37.3682,65000.0
2011-01-24 14:30:00,55.89,55.9,55.83,55.87,79900.0,37.3749,37.3816,37.3348,37.3616,79900.0
2011-01-24 14:40:00,55.87,55.91,55.8,55.82,81600.0,37.3616,37.3883,37.3147,37.3281,81600.0
2011-01-24 14:50:00,55.81,55.84,55.65,55.71,104800.0,37.3214,37.3415,37.2144,37.2546,104800.0
2011-01-24 15:00:00,55.71,55.76,55.68,55.72,86800.0,37.2546,37.288,37.2345,37.2612,86800.0
2011-01-24 15:10:00,55.72,55.74,55.65,55.69,117300.0,37.2612,37.2746,37.2144,37.2412,117300.0
2011-01-24 15:20:00,55.7,55.71,55.55,55.56,203000.0,37.2479,37.2546,37.1476,37.1542,203000.0
2011-01-24 15:30:00,55.56,55.62,55.55,55.6,198000.0,37.1542,37.1944,37.1476,37.181,198000.0
2011-01-24 15:40:00,55.6,55.7,55.6,55.7,254600.0,37.181,37.2479,37.181,37.2479,254600.0
2011-01-24 15:50:00,55.7,55.83,55.67,55.82,355700.0,37.2479,37.3348,37.2278,37.3281,355700.0
2011-01-25 09:30:00,55.65,55.85,55.6,55.79,128000.0,37.2144,37.3482,37.181,37.3081,128000.0
2011-01-25 09:40:00,55.79,55.84,55.72,55.78,122300.0,37.3081,37.3415,37.2612,37.3014,122300.0
2011-01-25 09:50:00,55.76,55.84,55.7,55.83,110600.0,37.288,37.3415,37.2479,37.3348,110600.0
2011-01-25 10:00:00,55.84,55.98,55.75,55.86,219500.0,37.3415,37.4351,37.2813,37.3549,219500.0
2011-01-25 10:10:00,55.85,55.88,55.63,55.67,128700.0,37.3482,37.3682,37.2011,37.2278,128700.0
2011-01-25 10:20:00,55.68,55.68,55.5,55.5,91400.0,37.2345,37.2345,37.1141,37.1141,91400.0
2011-01-25 10:30:00,55.51,55.72,55.5,55.7,123700.0,37.1208,37.2612,37.1141,37.2479,123700.0
2011-01-25 10:40:00,55.69,55.77,55.65,55.72,92800.0,37.2412,37.2947,37.2144,37.2612,92800.0
2011-01-25 10:50:00,55.71,55.74,55.68,55.72,90100.0,37.2546,37.2746,37.2345,37.2612,90100.0
2011-01-25 11:00:00,55.72,55.79,55.72,55.78,112100.0,37.2612,37.3081,37.2612,37.3014,112100.0
2011-01-25 11:10:00,55.78,55.85,55.74,55.81,335200.0,37.3014,37.3482,37.2746,37.3214,335200.0
2011-01-25 11:20:00,55.8,55.8,55.7,55.78,177300.0,37.3147,37.3147,37.2479,37.3014,177300.0
2011-01-25 11:30:00,55.78,55.79,55.75,55.75,94800.0,37.3014,37.3081,37.2813,37.2813,94800.0
2011-01-25 11:40:00,55.75,55.78,55.72,55.78,95600.0,37.2813,37.3014,37.2612,37.3014,95600.0
2011-01-25 11:50:00,55.78,55.79,55.74,55.76,122200.0,37.3014,37.3081,37.2746,37.288,122200.0
2011-01-25 12:00:00,55.75,55.8,55.74,55.8,97000.0,37.2813,37.3147,37.2746,37.3147,97000.0
2011-01-25 12:10:00,55.8,55.97,55.79,55.97,169400.0,37.3147,37.4284,37.3081,37.4284,169400.0
2011-01-25 12:20:00,55.97,56.04,55.96,56.0,107500.0,37.4284,37.4752,37.4217,37.4485,107500.0
2011-01-25 12:30:00,55.99,56.08,55.96,56.08,107600.0,37.4418,37.502,37.4217,37.502,107600.0
2011-01-25 12:40:00,56.06,56.23,56.06,56.2,232600.0,37.4886,37.6023,37.4886,37.5822,232600.0
2011-01-25 12:50:00,56.2,56.24,56.17,56.19,135600.0,37.5822,37.609,37.5622,37.5755,135600.0
2011-01-25 13:00:00,56.19,56.19,56.1,56.1,79900.0,37.5755,37.5755,37.5154,37.5154,79900.0
2011-01-25 13:10:00,56.11,56.14,56.09,56.1,74900.0,37.522,37.5421,37.5087,37.5154,74900.0
2011-01-25 13:20:00,56.1,56.13,56.0,56.08,116900.0,37.5154,37.5354,37.4485,37.502,116900.0
2011-01-25 13:30:00,56.08,56.09,55.99,56.04,44600.0,37.502,37.5087,37.4418,37.4752,44600.0
2011-01-25 13:40:00,56.04,56.07,56.02,56.06,52700.0,37.4752,37.4953,37.4619,37.4886,52700.0
2011-01-25 13:50:00,56.06,56.07,55.99,56.03,83900.0,37.4886,37.4953,37.4418,37.4685,83900.0
2011-01-25 14:00:00,56.02,56.09,55.99,56.09,196600.0,37.4619,37.5087,37.4418,37.5087,196600.0
2011-01-25 14:10:00,56.08,56.09,55.95,55.99,147300.0,37.502,37.5087,37.415,37.4418,147300.0
2011-01-25 14:20:00,55.99,56.01,55.95,56.01,126000.0,37.4418,37.4552,37.415,37.4552,126000.0
2011-01-25 14:30:00,56.0,56.05,55.97,56.04,62200.0,37.4485,37.4819,37.4284,37.4752,62200.0
2011-01-25 14:40:00,56.05,56.08,55.98,55.99,66200.0,37.4819,37.502,37.4351,37.4418,66200.0
2011-01-25 14:50:00,55.99,56.02,55.95,55.99,144500.0,37.4418,37.4619,37.415,37.4418,144500.0
2011-01-25 15:00:00,55.99,56.0,55.97,55.99,155700.0,37.4418,37.4485,37.4284,37.4418,155700.0
2011-01-25 15:10:00,55.98,56.0,55.94,55.95,151600.0,37.4351,37.4485,37.4084,37.415,151600.0
2011-01-25 15:20:00,55.94,55.97,55.9,55.94,213000.0,37.4084,37.4284,37.3816,37.4084,213000.0
2011-01-25 15:30:00,55.95,55.95,55.81,55.82,217800.0,37.415,37.415,37.3214,37.3281,217800.0
2011-01-25 15:40:00,55.81,55.96,55.8,55.94,256200.0,37.3214,37.4217,37.3147,37.4084,256200.0
2011-01-25 15:50:00,55.95,55.96,55.9,55.95,422800.0,37.415,37.4217,37.3816,37.415,422800.0
2011-01-26 09:30:00,56.02,56.05,55.65,55.67,123800.0,37.4619,37.4819,37.2144,37.2278,123800.0
2011-01-26 09:40:00,55.69,55.88,55.67,55.78,168800.0,37.2412,37.3682,37.2278,37.3014,168800.0
2011-01-26 09:50:00,55.78,55.78,55.63,55.64,219500.0,37.3014,37.3014,37.2011,37.2077,219500.0
2011-01-26 10:00:00,55.64,55.84,55.57,55.83,241000.0,37.2077,37.3415,37.1609,37.3348,241000.0
2011-01-26 10:10:00,55.82,55.9,55.8,55.8,171700.0,37.3281,37.3816,37.3147,37.3147,171700.0
2011-01-26 10:20:00,55.8,55.88,55.78,55.83,113800.0,37.3147,37.3682,37.3014,37.3348,113800.0
2011-01-26 10:30:00,55.83,55.86,55.75,55.78,101700.0,37.3348,37.3549,37.2813,37.3014,101700.0
2011-01-26 10:40:00,55.78,55.9,55.71,55.87,140000.0,37.3014,37.3816,37.2546,37.3616,140000.0
2011-01-26 10:50:00,55.86,55.96,55.86,55.91,47100.0,37.3549,37.4217,37.3549,37.3883,47100.0
2011-01-26 11:00:00,55.92,55.93,55.84,55.88,60900.0,37.395,37.4017,37.3415,37.3682,60900.0
2011-01-26 11:10:00,55.88,55.93,55.84,55.84,88400.0,37.3682,37.4017,37.3415,37.3415,88400.0
2011-01-26 11:20:00,55.84,55.85,55.74,55.77,67000.0,37.3415,37.3482,37.2746,37.2947,67000.0
2011-01-26 11:30:00,55.77,55.77,55.68,55.73,101500.0,37.2947,37.2947,37.2345,37.2679,101500.0
2011-01-26 11:40:00,55.73,55.77,55.71,55.76,65300.0,37.2679,37.2947,37.2546,37.288,65300.0
2011-01-26 11:50:00,55.76,55.87,55.74,55.86,64000.0,37.288,37.3616,37.2746,37.3549,64000.0
2011-01-26 12:00:00,55.87,55.87,55.81,55.85,46600.0,37.3616,37.3616,37.3214,37.3482,46600.0
2011-01-26 12:10:00,55.84,55.87,55.82,55.83,43900.0,37.3415,37.3616,37.3281,37.3348,43900.0
2011-01-26 12:20:00,55.82,55.86,55.81,55.85,35700.0,37.3281,37.3549,37.3214,37.3482,35700.0
2011-01-26 12:30:00,55.85,55.88,55.84,55.85,70000.0,37.3482,37.3682,37.3415,37.3482,70000.0
2011-01-26 12:40:00,55.85,55.86,55.81,55.82,49900.0,37.3482,37.3549,37.3214,37.3281,49900.0
2011-01-26 12:50:00,55.82,55.87,55.8,55.85,47400.0,37.3281,37.3616,37.3147,37.3482,47400.0
2011-01-26 13:00:00,55.85,55.86,55.8,55.85,70700.0,37.3482,37.3549,37.3147,37.3482,70700.0
2011-01-26 13:10:00,55.85,55.91,55.84,55.88,65100.0,37.3482,37.3883,37.3415,37.3682,65100.0
2011-01-26 13:20:00,55.88,55.89,55.83,55.85,84600.0,37.3682,37.3749,37.3348,37.3482,84600.0
2011-01-26 13:30:00,55.86,55.86,55.8,55.81,47400.0,37.3549,37.3549,37.3147,37.3214,47400.0
2011-01-26 13:40:00,55.82,55.9,55.82,55.88,59200.0,37.3281,37.3816,37.3281,37.3682,59200.0
2011-01-26 13:50:00,55.88,55.91,55.87,55.9,82800.0,37.3682,37.3883,37.3616,37.3816,82800.0
2011-01-26 14:00:00,55.89,55.93,55.87,55.93,62000.0,37.3749,37.4017,37.3616,37.4017,62000.0
2011-01-26 14:10:00,55.93,56.0,55.85,55.95,83000.0,37.4017,37.4485,37.3482,37.415,83000.0
2011-01-26 14:20:00,55.95,55.95,55.78,55.82,109800.0,37.415,37.415,37.3014,37.3281,109800.0
2011-01-26 14:30:00,55.82,55.9,55.78,55.81,172700.0,37.3281,37.3816,37.3014,37.3214,172700.0
2011-01-26 14:40:00,55.8,55.91,55.76,55.8,101400.0,37.3147,37.3883,37.288,37.3147,101400.0
2011-01-26 14:50:00,55.81,55.86,55.78,55.84,103400.0,37.3214,37.3549,37.3014,37.3415,103400.0
2011-01-26 15:00:00,55.84,55.85,55.76,55.78,112400.0,37.3415,37.3482,37.288,37.3014,112400.0
2011-01-26 15:10:00,55.78,55.81,55.67,55.71,159000.0,37.3014,37.3214,37.2278,37.2546,159000.0
2011-01-26 15:20:00,55.72,55.78,55.69,55.74,102900.0,37.2612,37.3014,37.2412,37.2746,102900.0
2011-01-26 15:30:00,55.75,55.81,55.65,55.76,98700.0,37.2813,37.3214,37.2144,37.288,98700.0
2011-01-26 15:40:00,55.76,55.77,55.7,55.74,162800.0,37.288,37.2947,37.2479,37.2746,162800.0
2011-01-26 15:50:00,55.73,55.75,55.57,55.58,291500.0,37.2679,37.2813,37.1609,37.1676,291500.0
2011-01-27 09:30:00,55.41,55.79,55.4,55.53,187300.0,37.0539,37.3081,37.0473,37.1342,187300.0
2011-01-27 09:40:00,55.55,55.7,55.47,55.49,142300.0,37.1476,37.2479,37.0941,37.1074,142300.0
2011-01-27 09:50:00,55.48,55.55,55.35,55.42,148800.0,37.1007,37.1476,37.0138,37.0606,148800.0
2011-01-27 10:00:00,55.42,55.53,55.4,55.4,157200.0,37.0606,37.1342,37.0473,37.0473,157200.0
2011-01-27 10:10:00,55.4,55.43,55.35,55.37,185900.0,37.0473,37.0673,37.0138,37.0272,185900.0
2011-01-27 10:20:00,55.37,55.51,55.34,55.44,228600.0,37.0272,37.1208,37.0071,37.074,228600.0
2011-01-27 10:30:00,55.43,55.52,55.27,55.3,213500.0,37.0673,37.1275,36.9603,36.9804,213500.0
2011-01-27 10:40:00,55.3,55.31,55.1,55.1,520000.0,36.9804,36.9871,36.8466,36.8466,520000.0
2011-01-27 10:50:00,55.1,55.14,54.93,54.97,554900.0,36.8466,36.8734,36.733,36.7597,554900.0
2011-01-27 11:00:00,54.97,55.03,54.86,54.92,430400.0,36.7597,36.7998,36.6861,36.7263,430400.0
2011-01-27 11:10:00,54.91,55.0,54.9,54.96,223800.0,36.7196,36.7798,36.7129,36.753,223800.0
2011-01-27 11:20:00,54.96,55.0,54.95,54.95,153600.0,36.753,36.7798,36.7463,36.7463,153600.0
2011-01-27 11:30:00,54.96,55.0,54.88,54.89,171100.0,36.753,36.7798,36.6995,36.7062,171100.0
2011-01-27 11:40:00,54.9,54.94,54.81,54.87,216800.0,36.7129,36.7396,36.6527,36.6928,216800.0
2011-01-27 11:50:00,54.88,54.94,54.85,54.93,178700.0,36.6995,36.7396,36.6795,36.733,178700.0
2011-01-27 12:00:00,54.94,54.97,54.9,54.94,141400.0,36.7396,36.7597,36.7129,36.7396,141400.0
2011-01-27 12:10:00,54.95,54.97,54.86,54.93,323900.0,36.7463,36.7597,36.6861,36.733,323900.0
2011-01-27 12:20:00,54.93,54.94,54.79,54.79,171600.0,36.733,36.7396,36.6393,36.6393,171600.0
2011-01-27 12:30:00,54.79,54.8,54.77,54.79,196400.0,36.6393,36.646,36.626,36.6393,196400.0
2011-01-27 12:40:00,54.79,54.89,54.78,54.89,189300.0,36.6393,36.7062,36.6326,36.7062,189300.0
2011-01-27 12:50:00,54.89,54.98,54.88,54.94,189400.0,36.7062,36.7664,36.6995,36.7396,189400.0
2011-01-27 13:00:00,54.95,54.95,54.9,54.94,104300.0,36.7463,36.7463,36.7129,36.7396,104300.0
2011-01-27 13:10:00,54.94,54.95,54.89,54.93,137900.0,36.7396,36.7463,36.7062,36.733,137900.0
2011-01-27 13:20:00,54.92,54.96,54.92,54.92,104000.0,36.7263,36.753,36.7263,36.7263,104000.0
2011-01-27 13:30:00,54.93,54.94,54.92,54.94,196100.0,36.733,36.7396,36.7263,36.7396,196100.0
2011-01-27 13:40:00,54.93,54.95,54.93,54.93,133700.0,36.733,36.7463,36.733,36.733,133700.0
2011-01-27 13:50:00,54.94,54.94,54.89,54.93,150500.0,36.7396,36.7396,36.7062,36.733,150500.0
2011-01-27 14:00:00,54.93,55.01,54.93,54.99,263400.0,36.733,36.7864,36.733,36.7731,263400.0
2011-01-27 14:10:00,55.0,55.01,54.98,54.98,129400.0,36.7798,36.7864,36.7664,36.7664,129400.0
2011-01-27 14:20:00,54.98,54.99,54.96,54.96,134000.0,36.7664,36.7731,36.753,36.753,134000.0
2011-01-27 14:30:00,54.96,54.97,54.96,54.96,85800.0,36.753,36.7597,36.753,36.753,85800.0
2011-01-27 14:40:00,54.96,54.98,54.95,54.98,237100.0,36.753,36.7664,36.7463,36.7664,237100.0
2011-01-27 14:50:00,54.97,54.99,54.95,54.98,278500.0,36.7597,36.7731,36.7463,36.7664,278500.0
2011-01-27 15:00:00,54.99,54.99,54.95,54.95,228000.0,36.7731,36.7731,36.7463,36.7463,228000.0
2011-01-27 15:10:00,54.96,54.98,54.95,54.97,151200.0,36.753,36.7664,36.7463,36.7597,151200.0
2011-01-27 15:20:00,54.97,55.01,54.97,55.01,351000.0,36.7597,36.7864,36.7597,36.7864,351000.0
2011-01-27 15:30:00,55.01,55.06,54.95,54.96,325400.0,36.7864,36.8199,36.7463,36.753,325400.0
2011-01-27 15:40:00,54.95,54.97,54.88,54.88,386400.0,36.7463,36.7597,36.6995,36.6995,386400.0
2011-01-27 15:50:00,54.88,54.9,54.75,54.81,737200.0,36.6995,36.7129,36.6126,36.6527,737200.0
2011-01-28 09:30:00,54.81,55.11,54.6,55.0,279300.0,36.6527,36.8533,36.5123,36.7798,279300.0
2011-01-28 09:40:00,55.0,55.05,54.96,55.04,153200.0,36.7798,36.8132,36.753,36.8065,153200.0
2011-01-28 09:50:00,55.03,55.08,54.88,54.91,158300.0,36.7998,36.8333,36.6995,36.7196,158300.0
2011-01-28 10:00:00,54.91,55.0,54.79,54.82,144700.0,36.7196,36.7798,36.6393,36.6594,144700.0
2011-01-28 10:10:00,54.81,55.0,54.79,54.93,108100.0,36.6527,36.7798,36.6393,36.733,108100.0
2011-01-28 10:20:00,54.93,54.94,54.77,54.86,214700.0,36.733,36.7396,36.626,36.6861,214700.0
2011-01-28 10:30:00,54.86,54.9,54.75,54.77,104100.0,36.6861,36.7129,36.6126,36.626,104100.0
2011-01-28 10:40:00,54.78,54.88,54.73,54.87,139500.0,36.6326,36.6995,36.5992,36.6928,139500.0
2011-01-28 10:50:00,54.87,54.92,54.79,54.85,97700.0,36.6928,36.7263,36.6393,36.6795,97700.0
2011-01-28 11:00:00,54.85,54.85,54.77,54.8,88100.0,36.6795,36.6795,36.626,36.646,88100.0
2011-01-28 11:10:00,54.8,54.87,54.74,54.87,104200.0,36.646,36.6928,36.6059,36.6928,104200.0
2011-01-28 11:20:00,54.88,54.94,54.77,54.78,77800.0,36.6995,36.7396,36.626,36.6326,77800.0
2011-01-28 11:30:00,54.78,54.78,54.7,54.76,97900.0,36.6326,36.6326,36.5791,36.6193,97900.0
2011-01-28 11:40:00,54.76,54.8,54.7,54.7,61700.0,36.6193,36.646,36.5791,36.5791,61700.0
2011-01-28 11:50:00,54.7,54.72,54.62,54.63,96100.0,36.5791,36.5925,36.5256,36.5323,96100.0
2011-01-28 12:00:00,54.63,54.69,54.47,54.67,169900.0,36.5323,36.5725,36.4253,36.5591,169900.0
2011-01-28 12:10:00,54.67,54.72,54.61,54.66,69900.0,36.5591,36.5925,36.519,36.5524,69900.0
2011-01-28 12:20:00,54.66,54.74,54.53,54.54,174700.0,36.5524,36.6059,36.4655,36.4721,174700.0
2011-01-28 12:30:00,54.53,54.65,54.5,54.61,62700.0,36.4655,36.5457,36.4454,36.519,62700.0
2011-01-28 12:40:00,54.61,54.61,54.53,54.56,70800.0,36.519,36.519,36.4655,36.4855,70800.0
2011-01-28 12:50:00,54.56,54.58,54.53,54.56,56000.0,36.4855,36.4989,36.4655,36.4855,56000.0
2011-01-28 13:00:00,54.55,54.56,54.41,54.42,73600.0,36.4788,36.4855,36.3852,36.3919,73600.0
2011-01-28 13:10:00,54.42,54.49,54.41,54.48,74700.0,36.3919,36.4387,36.3852,36.432,74700.0
2011-01-28 13:20:00,54.48,54.48,54.31,54.32,145700.0,36.432,36.432,36.3183,36.325,145700.0
2011-01-28 13:30:00,54.32,54.41,54.3,54.37,106400.0,36.325,36.3852,36.3117,36.3585,106400.0
2011-01-28 13:40:00,54.37,54.45,54.32,54.44,102600.0,36.3585,36.412,36.325,36.4053,102600.0
2011-01-28 13:50:00,54.44,54.52,54.42,54.49,85500.0,36.4053,36.4588,36.3919,36.4387,85500.0
2011-01-28 14:00:00,54.49,54.5,54.35,54.37,219800.0,36.4387,36.4454,36.3451,36.3585,219800.0
2011-01-28 14:10:00,54.36,54.39,54.33,54.38,93100.0,36.3518,36.3718,36.3317,36.3652,93100.0
2011-01-28 14:20:00,54.38,54.41,54.33,54.37,93200.0,36.3652,36.3852,36.3317,36.3585,93200.0
2011-01-28 14:30:00,54.36,54.47,54.36,54.4,63400.0,36.3518,36.4253,36.3518,36.3785,63400.0
2011-01-28 14:40:00,54.4,54.44,54.39,54.41,83700.0,36.3785,36.4053,36.3718,36.3852,83700.0
2011-01-28 14:50:00,54.42,54.42,54.3,54.38,119500.0,36.3919,36.3919,36.3117,36.3652,119500.0
2011-01-28 15:00:00,54.39,54.43,54.35,54.41,165400.0,36.3718,36.3986,36.3451,36.3852,165400.0
2011-01-28 15:10:00,54.42,54.43,54.32,54.34,136500.0,36.3919,36.3986,36.325,36.3384,136500.0
2011-01-28 15:20:00,54.34,54.42,54.32,54.34,170400.0,36.3384,36.3919,36.325,36.3384,170400.0
2011-01-28 15:30:00,54.33,54.37,54.3,54.37,178700.0,36.3317,36.3585,36.3117,36.3585,178700.0
2011-01-28 15:40:00,54.37,54.4,54.27,54.32,380500.0,36.3585,36.3785,36.2916,36.325,380500.0
2011-01-28 15:50:00,54.31,54.39,54.3,54.34,450300.0,36.3183,36.3718,36.3117,36.3384,450300.0
2011-01-31 09:30:00,54.91,54.91,54.46,54.48,300400.0,36.7196,36.7196,36.4187,36.432,300400.0
2011-01-31 09:40:00,54.46,54.76,54.44,54.69,161600.0,36.4187,36.6193,36.4053,36.5725,161600.0
2011-01-31 09:50:00,54.69,54.77,54.62,54.75,229100.0,36.5725,36.626,36.5256,36.6126,229100.0
2011-01-31 10:00:00,54.74,54.96,54.73,54.94,247400.0,36.6059,36.753,36.5992,36.7396,247400.0
2011-01-31 10:10:00,54.94,54.95,54.72,54.75,111400.0,36.7396,36.7463,36.5925,36.6126,111400.0
2011-01-31 10:20:00,54.74,54.81,54.72,54.76,189400.0,36.6059,36.6527,36.5925,36.6193,189400.0
2011-01-31 10:30:00,54.76,54.81,54.71,54.8,83900.0,36.6193,36.6527,36.5858,36.646,83900.0
2011-01-31 10:40:00,54.79,54.83,54.77,54.78,63300.0,36.6393,36.6661,36.626,36.6326,63300.0
2011-01-31 10:50:00,54.78,54.83,54.74,54.81,100300.0,36.6326,36.6661,36.6059,36.6527,100300.0
2011-01-31 11:00:00,54.81,54.83,54.76,54.76,85800.0,36.6527,36.6661,36.6193,36.6193,85800.0
2011-01-31 11:10:00,54.76,54.77,54.67,54.68,102400.0,36.6193,36.626,36.5591,36.5658,102400.0
2011-01-31 11:20:00,54.69,54.71,54.56,54.59,115700.0,36.5725,36.5858,36.4855,36.5056,115700.0
2011-01-31 11:30:00,54.59,54.59,54.54,54.55,97600.0,36.5056,36.5056,36.4721,36.4788,97600.0
2011-01-31 11:40:00,54.55,54.56,54.52,54.54,80200.0,36.4788,36.4855,36.4588,36.4721,80200.0
2011-01-31 11:50:00,54.54,54.59,54.53,54.54,127500.0,36.4721,36.5056,36.4655,36.4721,127500.0
2011-01-31 12:00:00,54.54,54.63,54.54,54.59,82600.0,36.4721,36.5323,36.4721,36.5056,82600.0
2011-01-31 12:10:00,54.6,54.65,54.59,54.62,126400.0,36.5123,36.5457,36.5056,36.5256,126400.0
2011-01-31 12:20:00,54.63,54.63,54.54,54.55,130700.0,36.5323,36.5323,36.4721,36.4788,130700.0
2011-01-31 12:30:00,54.55,54.55,54.44,54.5,177500.0,36.4788,36.4788,36.4053,36.4454,177500.0
2011-01-31 12:40:00,54.5,54.51,54.44,54.49,134300.0,36.4454,36.4521,36.4053,36.4387,134300.0
2011-01-31 12:50:00,54.49,54.5,54.43,54.49,175600.0,36.4387,36.4454,36.3986,36.4387,175600.0
2011-01-31 13:00:00,54.5,54.51,54.49,54.51,122600.0,36.4454,36.4521,36.4387,36.4521,122600.0
2011-01-31 13:10:00,54.51,54.55,54.5,54.55,65200.0,36.4521,36.4788,36.4454,36.4788,65200.0
2011-01-31 13:20:00,54.55,54.55,54.5,54.55,65700.0,36.4788,36.4788,36.4454,36.4788,65700.0
2011-01-31 13:30:00,54.54,54.59,54.5,54.51,122800.0,36.4721,36.5056,36.4454,36.4521,122800.0
2011-01-31 13:40:00,54.5,54.53,54.46,54.52,135500.0,36.4454,36.4655,36.4187,36.4588,135500.0
2011-01-31 13:50:00,54.53,54.55,54.49,54.53,127300.0,36.4655,36.4788,36.4387,36.4655,127300.0
2011-01-31 14:00:00,54.53,54.61,54.53,54.56,102500.0,36.4655,36.519,36.4655,36.4855,102500.0
2011-01-31 14:10:00,54.57,54.62,54.54,54.62,134400.0,36.4922,36.5256,36.4721,36.5256,134400.0
2011-01-31 14:20:00,54.62,54.66,54.6,54.64,59400.0,36.5256,36.5524,36.5123,36.539,59400.0
2011-01-31 14:30:00,54.63,54.64,54.59,54.63,135300.0,36.5323,36.539,36.5056,36.5323,135300.0
2011-01-31 14:40:00,54.64,54.67,54.61,54.66,109900.0,36.539,36.5591,36.519,36.5524,109900.0
2011-01-31 14:50:00,54.67,54.75,54.66,54.73,132900.0,36.5591,36.6126,36.5524,36.5992,132900.0
2011-01-31 15:00:00,54.73,54.75,54.69,54.7,96600.0,36.5992,36.6126,36.5725,36.5791,96600.0
2011-01-31 15:10:00,54.7,54.75,54.7,54.73,110400.0,36.5791,36.6126,36.5791,36.5992,110400.0
2011-01-31 15:20:00,54.73,54.74,54.71,54.72,108400.0,36.5992,36.6059,36.5858,36.5925,108400.0
2011-01-31 15:30:00,54.71,54.78,54.67,54.77,155400.0,36.5858,36.6326,36.5591,36.626,155400.0
2011-01-31 15:40:00,54.78,54.8,54.73,54.77,262700.0,36.6326,36.646,36.5992,36.626,262700.0
2011-01-31 15:50:00,54.76,54.85,54.73,54.82,264500.0,36.6193,36.6795,36.5992,36.6594,264500.0
2011-02-01 09:30:00,54.65,54.83,54.57,54.76,267400.0,36.5457,36.6661,36.4922,36.6193,267400.0
2011-02-01 09:40:00,54.75,54.96,54.68,54.83,141300.0,36.6126,36.753,36.5658,36.6661,141300.0
2011-02-01 09:50:00,54.83,55.0,54.83,54.99,131700.0,36.6661,36.7798,36.6661,36.7731,131700.0
2011-02-01 10:00:00,55.0,55.04,54.78,54.8,221100.0,36.7798,36.8065,36.6326,36.646,221100.0
2011-02-01 10:10:00,54.81,54.89,54.78,54.82,82200.0,36.6527,36.7062,36.6326,36.6594,82200.0
2011-02-01 10:20:00,54.82,54.91,54.81,54.85,149800.0,36.6594,36.7196,36.6527,36.6795,149800.0
2011-02-01 10:30:00,54.85,54.91,54.84,54.85,76500.0,36.6795,36.7196,36.6728,36.6795,76500.0
2011-02-01 10:40:00,54.86,54.95,54.84,54.88,111700.0,36.6861,36.7463,36.6728,36.6995,111700.0
2011-02-01 10:50:00,54.88,55.01,54.85,54.94,105100.0,36.6995,36.7864,36.6795,36.7396,105100.0
2011-02-01 11:00:00,54.94,55.0,54.89,54.99,112200.0,36.7396,36.7798,36.7062,36.7731,112200.0
2011-02-01 11:10:00,54.99,55.01,54.92,54.94,77500.0,36.7731,36.7864,36.7263,36.7396,77500.0
2011-02-01 11:20:00,54.94,54.97,54.89,54.9,54600.0,36.7396,36.7597,36.7062,36.7129,54600.0
2011-02-01 11:30:00,54.9,54.95,54.88,54.89,77100.0,36.7129,36.7463,36.6995,36.7062,77100.0
2011-02-01 11:40:00,54.89,54.91,54.88,54.89,102500.0,36.7062,36.7196,36.6995,36.7062,102500.0
2011-02-01 11:50:00,54.9,55.01,54.87,54.94,171500.0,36.7129,36.7864,36.6928,36.7396,171500.0
2011-02-01 12:00:00,54.94,54.95,54.9,54.91,103500.0,36.7396,36.7463,36.7129,36.7196,103500.0
2011-02-01 12:10:00,54.91,54.96,54.89,54.91,216300.0,36.7196,36.753,36.7062,36.7196,216300.0
2011-02-01 12:20:00,54.91,54.94,54.89,54.9,102500.0,36.7196,36.7396,36.7062,36.7129,102500.0
2011-02-01 12:30:00,54.91,54.92,54.89,54.91,187900.0,36.7196,36.7263,36.7062,36.7196,187900.0
2011-02-01 12:40:00,54.91,54.95,54.9,54.92,86100.0,36.7196,36.7463,36.7129,36.7263,86100.0
2011-02-01 12:50:00,54.92,54.97,54.92,54.93,135300.0,36.7263,36.7597,36.7263,36.733,135300.0
2011-02-01 13:00:00,54.95,54.97,54.92,54.92,103400.0,36.7463,36.7597,36.7263,36.7263,103400.0
2011-02-01 13:10:00,54.92,54.95,54.88,54.91,188800.0,36.7263,36.7463,36.6995,36.7196,188800.0
2011-02-01 13:20:00,54.91,54.94,54.9,54.93,86000.0,36.7196,36.7396,36.7129,36.733,86000.0
2011-02-01 13:30:00,54.93,54.96,54.89,54.92,128100.0,36.733,36.753,36.7062,36.7263,128100.0
2011-02-01 13:40:00,54.92,54.94,54.89,54.91,142800.0,36.7263,36.7396,36.7062,36.7196,142800.0
2011-02-01 13:50:00,54.92,54.95,54.89,54.95,155700.0,36.7263,36.7463,36.7062,36.7463,155700.0
2011-02-01 14:00:00,54.96,55.0,54.96,55.0,52100.0,36.753,36.7798,36.753,36.7798,52100.0
2011-02-01 14:10:00,54.99,55.0,54.94,54.97,126700.0,36.7731,36.7798,36.7396,36.7597,126700.0
2011-02-01 14:20:00,54.97,54.97,54.91,54.91,102000.0,36.7597,36.7597,36.7196,36.7196,102000.0
2011-02-01 14:30:00,54.92,54.94,54.91,54.91,95700.0,36.7263,36.7396,36.7196,36.7196,95700.0
2011-02-01 14:40:00,54.91,54.95,54.91,54.92,120700.0,36.7196,36.7463,36.7196,36.7263,120700.0
2011-02-01 14:50:00,54.92,54.95,54.9,54.94,157100.0,36.7263,36.7463,36.7129,36.7396,157100.0
2011-02-01 15:00:00,54.95,54.95,54.82,54.83,323600.0,36.7463,36.7463,36.6594,36.6661,323600.0
2011-02-01 15:10:00,54.83,54.84,54.75,54.8,287700.0,36.6661,36.6728,36.6126,36.646,287700.0
2011-02-01 15:20:00,54.8,54.89,54.76,54.8,239900.0,36.646,36.7062,36.6193,36.646,239900.0
2011-02-01 15:30:00,54.8,54.81,54.68,54.7,340400.0,36.646,36.6527,36.5658,36.5791,340400.0
2011-02-01 15:40:00,54.69,54.71,54.61,54.69,355600.0,36.5725,36.5858,36.519,36.5725,355600.0
2011-02-01 15:50:00,54.7,54.7,54.62,54.64,389600.0,36.5791,36.5791,36.5256,36.539,389600.0
2011-02-02 09:30:00,54.43,54.5,54.13,54.5,370900.0,36.3986,36.4454,36.198,36.4454,370900.0
2011-02-02 09:40:00,54.5,54.56,54.46,54.55,219000.0,36.4454,36.4855,36.4187,36.4788,219000.0
2011-02-02 09:50:00,54.55,54.55,54.31,54.32,190100.0,36.4788,36.4788,36.3183,36.325,190100.0
2011-02-02 10:00:00,54.31,54.32,54.23,54.26,347900.0,36.3183,36.325,36.2648,36.2849,347900.0
2011-02-02 10:10:00,54.25,54.26,54.06,54.09,249400.0,36.2782,36.2849,36.1512,36.1712,249400.0
2011-02-02 10:20:00,54.09,54.16,53.81,53.84,449700.0,36.1712,36.218,35.984,36.004,449700.0
2011-02-02 10:30:00,53.83,54.0,53.83,53.92,253800.0,35.9974,36.111,35.9974,36.0575,253800.0
2011-02-02 10:40:00,53.92,53.93,53.69,53.76,241700.0,36.0575,36.0642,35.9037,35.9505,241700.0
2011-02-02 10:50:00,53.76,53.82,53.56,53.58,345700.0,35.9505,35.9907,35.8168,35.8302,345700.0
2011-02-02 11:00:00,53.58,53.63,53.22,53.58,667300.0,35.8302,35.8636,35.5894,35.8302,667300.0
2011-02-02 11:10:00,53.57,53.69,53.39,53.44,357800.0,35.8235,35.9037,35.7031,35.7366,357800.0
2011-02-02 11:20:00,53.44,53.55,53.44,53.48,153600.0,35.7366,35.8101,35.7366,35.7633,153600.0
2011-02-02 11:30:00,53.48,53.53,53.41,53.47,138100.0,35.7633,35.7967,35.7165,35.7566,138100.0
2011-02-02 11:40:00,53.46,53.61,53.46,53.57,173200.0,35.7499,35.8502,35.7499,35.8235,173200.0
2011-02-02 11:50:00,53.57,53.58,53.45,53.46,209500.0,35.8235,35.8302,35.7432,35.7499,209500.0
2011-02-02 12:00:00,53.46,53.51,53.4,53.41,184100.0,35.7499,35.7834,35.7098,35.7165,184100.0
2011-02-02 12:10:00,53.41,53.55,53.36,53.36,240800.0,35.7165,35.8101,35.6831,35.6831,240800.0
2011-02-02 12:20:00,53.36,53.36,53.23,53.23,328100.0,35.6831,35.6831,35.5961,35.5961,328100.0
2011-02-02 12:30:00,53.24,53.24,53.09,53.19,384800.0,35.6028,35.6028,35.5025,35.5694,384800.0
2011-02-02 12:40:00,53.19,53.37,53.17,53.37,236200.0,35.5694,35.6897,35.556,35.6897,236200.0
2011-02-02 12:50:00,53.37,53.51,53.36,53.5,202500.0,35.6897,35.7834,35.6831,35.7767,202500.0
2011-02-02 13:00:00,53.5,53.5,53.44,53.45,176900.0,35.7767,35.7767,35.7366,35.7432,176900.0
2011-02-02 13:10:00,53.45,53.47,53.44,53.47,164700.0,35.7432,35.7566,35.7366,35.7566,164700.0
2011-02-02 13:20:00,53.47,53.5,53.46,53.47,187700.0,35.7566,35.7767,35.7499,35.7566,187700.0
2011-02-02 13:30:00,53.47,53.48,53.43,53.43,166200.0,35.7566,35.7633,35.7299,35.7299,166200.0
2011-02-02 13:40:00,53.43,53.49,53.38,53.48,156200.0,35.7299,35.77,35.6964,35.7633,156200.0
2011-02-02 13:50:00,53.48,53.48,53.39,53.42,222000.0,35.7633,35.7633,35.7031,35.7232,222000.0
2011-02-02 14:00:00,53.42,53.47,53.41,53.47,182600.0,35.7232,35.7566,35.7165,35.7566,182600.0
2011-02-02 14:10:00,53.47,53.49,53.39,53.39,259000.0,35.7566,35.77,35.7031,35.7031,259000.0
2011-02-02 14:20:00,53.4,53.44,53.38,53.44,156200.0,35.7098,35.7366,35.6964,35.7366,156200.0
2011-02-02 14:30:00,53.43,53.44,53.38,53.38,454600.0,35.7299,35.7366,35.6964,35.6964,454600.0
2011-02-02 14:40:00,53.38,53.39,53.27,53.39,320400.0,35.6964,35.7031,35.6229,35.7031,320400.0
2011-02-02 14:50:00,53.39,53.43,53.34,53.37,261800.0,35.7031,35.7299,35.6697,35.6897,261800.0
2011-02-02 15:00:00,53.37,53.38,53.3,53.3,264500.0,35.6897,35.6964,35.6429,35.6429,264500.0
2011-02-02 15:10:00,53.3,53.34,53.29,53.29,477500.0,35.6429,35.6697,35.6362,35.6362,477500.0
2011-02-02 15:20:00,53.29,53.32,53.23,53.23,428200.0,35.6362,35.6563,35.5961,35.5961,428200.0
2011-02-02 15:30:00,53.23,53.24,53.06,53.1,554600.0,35.5961,35.6028,35.4824,35.5092,554600.0
2011-02-02 15:40:00,53.11,53.43,53.09,53.43,656600.0,35.5159,35.7299,35.5025,35.7299,656600.0
2011-02-02 15:50:00,53.43,53.54,53.38,53.47,767000.0,35.7299,35.8034,35.6964,35.7566,767000.0
2011-02-03 09:30:00,53.56,53.86,53.39,53.57,1018600.0,35.8168,36.0174,35.7031,35.8235,1018600.0
2011-02-03 09:40:00,53.57,53.75,53.44,53.72,394900.0,35.8235,35.9439,35.7366,35.9238,394900.0
2011-02-03 09:50:00,53.71,53.94,53.65,53.94,408800.0,35.9171,36.0709,35.877,36.0709,408800.0
2011-02-03 10:00:00,53.94,53.99,53.74,53.75,455200.0,36.0709,36.1044,35.9372,35.9439,455200.0
2011-02-03 10:10:00,53.74,53.74,53.56,53.7,268500.0,35.9372,35.9372,35.8168,35.9104,268500.0
2011-02-03 10:20:00,53.7,53.7,53.49,53.61,204700.0,35.9104,35.9104,35.77,35.8502,204700.0
2011-02-03 10:30:00,53.61,53.63,53.56,53.59,214900.0,35.8502,35.8636,35.8168,35.8369,214900.0
2011-02-03 10:40:00,53.59,53.64,53.45,53.59,216500.0,35.8369,35.8703,35.7432,35.8369,216500.0
2011-02-03 10:50:00,53.58,53.59,53.51,53.51,170300.0,35.8302,35.8369,35.7834,35.7834,170300.0
2011-02-03 11:00:00,53.52,53.54,53.48,53.5,201300.0,35.7901,35.8034,35.7633,35.7767,201300.0
2011-02-03 11:10:00,53.5,53.52,53.44,53.46,218600.0,35.7767,35.7901,35.7366,35.7499,218600.0
2011-02-03 11:20:00,53.46,53.69,53.46,53.6,226400.0,35.7499,35.9037,35.7499,35.8435,226400.0
2011-02-03 11:30:00,53.6,53.62,53.52,53.52,180800.0,35.8435,35.8569,35.7901,35.7901,180800.0
2011-02-03 11:40:00,53.52,53.82,53.52,53.79,285400.0,35.7901,35.9907,35.7901,35.9706,285400.0
2011-02-03 11:50:00,53.79,54.05,53.76,53.98,244200.0,35.9706,36.1445,35.9505,36.0977,244200.0
2011-02-03 12:00:00,53.98,53.99,53.88,53.96,138700.0,36.0977,36.1044,36.0308,36.0843,138700.0
2011-02-03 12:10:00,53.96,54.02,53.85,53.85,134500.0,36.0843,36.1244,36.0107,36.0107,134500.0
2011-02-03 12:20:00,53.84,53.88,53.73,53.8,132900.0,36.004,36.0308,35.9305,35.9773,132900.0
2011-02-03 12:30:00,53.8,54.01,53.67,53.69,265100.0,35.9773,36.1177,35.8904,35.9037,265100.0
2011-02-03 12:40:00,53.68,53.8,53.63,53.8,109300.0,35.897,35.9773,35.8636,35.9773,109300.0
2011-02-03 12:50:00,53.8,53.96,53.79,53.95,119000.0,35.9773,36.0843,35.9706,36.0776,119000.0
2011-02-03 13:00:00,53.95,53.95,53.79,53.8,222600.0,36.0776,36.0776,35.9706,35.9773,222600.0
2011-02-03 13:10:00,53.8,53.84,53.79,53.8,58900.0,35.9773,36.004,35.9706,35.9773,58900.0
2011-02-03 13:20:00,53.8,53.92,53.8,53.88,84000.0,35.9773,36.0575,35.9773,36.0308,84000.0
2011-02-03 13:30:00,53.89,53.9,53.82,53.87,83300.0,36.0375,36.0442,35.9907,36.0241,83300.0
2011-02-03 13:40:00,53.87,53.95,53.84,53.95,101000.0,36.0241,36.0776,36.004,36.0776,101000.0
2011-02-03 13:50:00,53.95,53.95,53.88,53.91,118900.0,36.0776,36.0776,36.0308,36.0509,118900.0
2011-02-03 14:00:00,53.9,54.1,53.9,53.98,149500.0,36.0442,36.1779,36.0442,36.0977,149500.0
2011-02-03 14:10:00,53.98,54.08,53.98,54.05,89000.0,36.0977,36.1645,36.0977,36.1445,89000.0
2011-02-03 14:20:00,54.05,54.1,54.04,54.05,74200.0,36.1445,36.1779,36.1378,36.1445,74200.0
2011-02-03 14:30:00,54.05,54.09,54.03,54.06,72800.0,36.1445,36.1712,36.1311,36.1512,72800.0
2011-02-03 14:40:00,54.06,54.14,54.04,54.14,118800.0,36.1512,36.2047,36.1378,36.2047,118800.0
2011-02-03 14:50:00,54.13,54.15,54.07,54.1,122700.0,36.198,36.2113,36.1578,36.1779,122700.0
2011-02-03 15:00:00,54.09,54.19,54.08,54.12,118100.0,36.1712,36.2381,36.1645,36.1913,118100.0
2011-02-03 15:10:00,54.12,54.19,54.12,54.19,86100.0,36.1913,36.2381,36.1913,36.2381,86100.0
2011-02-03 15:20:00,54.19,54.28,54.16,54.19,144400.0,36.2381,36.2983,36.218,36.2381,144400.0
2011-02-03 15:30:00,54.19,54.21,54.11,54.19,115600.0,36.2381,36.2515,36.1846,36.2381,115600.0
2011-02-03 15:40:00,54.19,54.21,54.06,54.07,226100.0,36.2381,36.2515,36.1512,36.1578,226100.0
2011-02-03 15:50:00,54.07,54.1,54.05,54.06,351200.0,36.1578,36.1779,36.1445,36.1512,351200.0
2011-02-04 09:30:00,53.97,54.13,53.83,54.08,168900.0,36.091,36.198,35.9974,36.1645,168900.0
2011-02-04 09:40:00,54.09,54.12,54.01,54.1,164600.0,36.1712,36.1913,36.1177,36.1779,164600.0
2011-02-04 09:50:00,54.1,54.26,54.07,54.21,207300.0,36.1779,36.2849,36.1578,36.2515,207300.0
2011-02-04 10:00:00,54.2,54.5,54.18,54.44,251700.0,36.2448,36.4454,36.2314,36.4053,251700.0
2011-02-04 10:10:00,54.45,54.45,54.06,54.2,156600.0,36.412,36.412,36.1512,36.2448,156600.0
2011-02-04 10:20:00,54.2,54.36,54.2,54.31,102300.0,36.2448,36.3518,36.2448,36.3183,102300.0
2011-02-04 10:30:00,54.32,54.35,54.06,54.09,86300.0,36.325,36.3451,36.1512,36.1712,86300.0
2011-02-04 10:40:00,54.09,54.09,53.94,53.97,133200.0,36.1712,36.1712,36.0709,36.091,133200.0
2011-02-04 10:50:00,53.97,54.05,53.89,53.89,141700.0,36.091,36.1445,36.0375,36.0375,141700.0
2011-02-04 11:00:00,53.9,53.96,53.83,53.91,127100.0,36.0442,36.0843,35.9974,36.0509,127100.0
2011-02-04 11:10:00,53.92,53.92,53.72,53.73,184400.0,36.0575,36.0575,35.9238,35.9305,184400.0
2011-02-04 11:20:00,53.72,54.0,53.72,54.0,102100.0,35.9238,36.111,35.9238,36.111,102100.0
2011-02-04 11:30:00,54.0,54.17,53.99,54.17,72600.0,36.111,36.2247,36.1044,36.2247,72600.0
2011-02-04 11:40:00,54.18,54.22,54.13,54.18,112300.0,36.2314,36.2582,36.198,36.2314,112300.0
2011-02-04 11:50:00,54.18,54.25,54.14,54.19,97100.0,36.2314,36.2782,36.2047,36.2381,97100.0
2011-02-04 12:00:00,54.19,54.24,54.14,54.15,72400.0,36.2381,36.2715,36.2047,36.2113,72400.0
2011-02-04 12:10:00,54.15,54.17,54.06,54.06,63500.0,36.2113,36.2247,36.1512,36.1512,63500.0
2011-02-04 12:20:00,54.06,54.09,54.02,54.08,74600.0,36.1512,36.1712,36.1244,36.1645,74600.0
2011-02-04 12:30:00,54.08,54.28,53.99,54.24,155800.0,36.1645,36.2983,36.1044,36.2715,155800.0
2011-02-04 12:40:00,54.24,54.26,54.16,54.26,78200.0,36.2715,36.2849,36.218,36.2849,78200.0
2011-02-04 12:50:00,54.26,54.26,54.2,54.25,76400.0,36.2849,36.2849,36.2448,36.2782,76400.0
2011-02-04 13:00:00,54.25,54.31,54.24,54.26,101600.0,36.2782,36.3183,36.2715,36.2849,101600.0
2011-02-04 13:10:00,54.27,54.32,54.23,54.26,96200.0,36.2916,36.325,36.2648,36.2849,96200.0
2011-02-04 13:20:00,54.27,54.38,54.26,54.36,100500.0,36.2916,36.3652,36.2849,36.3518,100500.0
2011-02-04 13:30:00,54.36,54.37,54.19,54.19,118800.0,36.3518,36.3585,36.2381,36.2381,118800.0
2011-02-04 13:40:00,54.2,54.21,54.15,54.18,70400.0,36.2448,36.2515,36.2113,36.2314,70400.0
2011-02-04 13:50:00,54.19,54.27,54.18,54.27,53600.0,36.2381,36.2916,36.2314,36.2916,53600.0
2011-02-04 14:00:00,54.27,54.29,54.21,54.23,77200.0,36.2916,36.305,36.2515,36.2648,77200.0
2011-02-04 14:10:00,54.22,54.33,54.22,54.32,84300.0,36.2582,36.3317,36.2582,36.325,84300.0
2011-02-04 14:20:00,54.32,54.32,54.26,54.27,83600.0,36.325,36.325,36.2849,36.2916,83600.0
2011-02-04 14:30:00,54.27,54.3,54.26,54.29,48700.0,36.2916,36.3117,36.2849,36.305,48700.0
2011-02-04 14:40:00,54.3,54.3,54.19,54.19,114300.0,36.3117,36.3117,36.2381,36.2381,114300.0
2011-02-04 14:50:00,54.19,54.21,54.15,54.2,99900.0,36.2381,36.2515,36.2113,36.2448,99900.0
2011-02-04 15:00:00,54.2,54.21,54.1,54.16,128200.0,36.2448,36.2515,36.1779,36.218,128200.0
2011-02-04 15:10:00,54.16,54.21,54.16,54.18,66800.0,36.218,36.2515,36.218,36.2314,66800.0
2011-02-04 15:20:00,54.19,54.27,54.18,54.26,126600.0,36.2381,36.2916,36.2314,36.2849,126600.0
2011-02-04 15:30:00,54.26,54.28,54.25,54.25,119400.0,36.2849,36.2983,36.2782,36.2782,119400.0
2011-02-04 15:40:00,54.26,54.38,54.25,54.35,373300.0,36.2849,36.3652,36.2782,36.3451,373300.0
2011-02-04 15:50:00,54.36,54.39,54.21,54.27,396900.0,36.3518,36.3718,36.2515,36.2916,396900.0
2011-02-07 09:30:00,54.42,54.6,54.23,54.51,263200.0,36.3919,36.5123,36.2648,36.4521,263200.0
2011-02-07 09:40:00,54.51,54.68,54.48,54.65,120300.0,36.4521,36.5658,36.432,36.5457,120300.0
2011-02-07 09:50:00,54.65,54.74,54.58,54.65,205000.0,36.5457,36.6059,36.4989,36.5457,205000.0
2011-02-07 10:00:00,54.65,54.71,54.51,54.63,129400.0,36.5457,36.5858,36.4521,36.5323,129400.0
2011-02-07 10:10:00,54.64,54.83,54.58,54.73,183100.0,36.539,36.6661,36.4989,36.5992,183100.0
2011-02-07 10:20:00,54.72,54.83,54.7,54.74,67700.0,36.5925,36.6661,36.5791,36.6059,67700.0
2011-02-07 10:30:00,54.74,54.79,54.66,54.79,55100.0,36.6059,36.6393,36.5524,36.6393,55100.0
2011-02-07 10:40:00,54.79,54.9,54.71,54.71,115100.0,36.6393,36.7129,36.5858,36.5858,115100.0
2011-02-07 10:50:00,54.71,54.8,54.68,54.7,84500.0,36.5858,36.646,36.5658,36.5791,84500.0
2011-02-07 11:00:00,54.7,54.74,54.66,54.7,106000.0,36.5791,36.6059,36.5524,36.5791,106000.0
2011-02-07 11:10:00,54.68,54.7,54.59,54.62,139300.0,36.5658,36.5791,36.5056,36.5256,139300.0
2011-02-07 11:20:00,54.62,54.65,54.56,54.59,105800.0,36.5256,36.5457,36.4855,36.5056,105800.0
2011-02-07 11:30:00,54.59,54.67,54.58,54.64,100300.0,36.5056,36.5591,36.4989,36.539,100300.0
2011-02-07 11:40:00,54.65,54.7,54.61,54.64,62100.0,36.5457,36.5791,36.519,36.539,62100.0
2011-02-07 11:50:00,54.64,54.67,54.57,54.67,90200.0,36.539,36.5591,36.4922,36.5591,90200.0
2011-02-07 12:00:00,54.67,54.76,54.65,54.71,92100.0,36.5591,36.6193,36.5457,36.5858,92100.0
2011-02-07 12:10:00,54.71,54.76,54.68,54.72,83600.0,36.5858,36.6193,36.5658,36.5925,83600.0
2011-02-07 12:20:00,54.72,54.76,54.7,54.73,79700.0,36.5925,36.6193,36.5791,36.5992,79700.0
2011-02-07 12:30:00,54.74,54.75,54.69,54.72,104000.0,36.6059,36.6126,36.5725,36.5925,104000.0
2011-02-07 12:40:00,54.72,54.74,54.69,54.69,66400.0,36.5925,36.6059,36.5725,36.5725,66400.0
2011-02-07 12:50:00,54.69,54.71,54.67,54.69,71100.0,36.5725,36.5858,36.5591,36.5725,71100.0
2011-02-07 13:00:00,54.69,54.73,54.68,54.72,53800.0,36.5725,36.5992,36.5658,36.5925,53800.0
2011-02-07 13:10:00,54.72,54.8,54.72,54.8,80600.0,36.5925,36.646,36.5925,36.646,80600.0
2011-02-07 13:20:00,54.8,54.81,54.74,54.8,64200.0,36.646,36.6527,36.6059,36.646,64200.0
2011-02-07 13:30:00,54.8,54.86,54.79,54.84,93900.0,36.646,36.6861,36.6393,36.6728,93900.0
2011-02-07 13:40:00,54.84,54.88,54.79,54.86,70300.0,36.6728,36.6995,36.6393,36.6861,70300.0
2011-02-07 13:50:00,54.86,54.88,54.74,54.76,192700.0,36.6861,36.6995,36.6059,36.6193,192700.0
2011-02-07 14:00:00,54.77,54.83,54.75,54.78,101300.0,36.626,36.6661,36.6126,36.6326,101300.0
2011-02-07 14:10:00,54.79,54.82,54.74,54.8,188800.0,36.6393,36.6594,36.6059,36.646,188800.0
2011-02-07 14:20:00,54.8,54.8,54.74,54.75,203200.0,36.646,36.646,36.6059,36.6126,203200.0
2011-02-07 14:30:00,54.76,54.78,54.75,54.75,107700.0,36.6193,36.6326,36.6126,36.6126,107700.0
2011-02-07 14:40:00,54.75,54.8,54.69,54.72,142800.0,36.6126,36.646,36.5725,36.5925,142800.0
2011-02-07 14:50:00,54.72,54.83,54.72,54.8,126500.0,36.5925,36.6661,36.5925,36.646,126500.0
2011-02-07 15:00:00,54.8,54.83,54.77,54.83,93600.0,36.646,36.6661,36.626,36.6661,93600.0
2011-02-07 15:10:00,54.82,54.86,54.76,54.81,152700.0,36.6594,36.6861,36.6193,36.6527,152700.0
2011-02-07 15:20:00,54.81,54.84,54.81,54.84,147400.0,36.6527,36.6728,36.6527,36.6728,147400.0
2011-02-07 15:30:00,54.83,54.86,54.77,54.82,194500.0,36.6661,36.6861,36.626,36.6594,194500.0
2011-02-07 15:40:00,54.81,54.83,54.79,54.82,144400.0,36.6527,36.6661,36.6393,36.6594,144400.0
2011-02-07 15:50:00,54.82,54.86,54.78,54.81,352700.0,36.6594,36.6861,36.6326,36.6527,352700.0
2011-02-08 09:30:00,54.71,54.9,54.63,54.75,129000.0,36.5858,36.7129,36.5323,36.6126,129000.0
2011-02-08 09:40:00,54.76,54.93,54.76,54.87,197700.0,36.6193,36.733,36.6193,36.6928,197700.0
2011-02-08 09:50:00,54.86,54.97,54.84,54.88,244600.0,36.6861,36.7597,36.6728,36.6995,244600.0
2011-02-08 10:00:00,54.89,54.98,54.85,54.95,147200.0,36.7062,36.7664,36.6795,36.7463,147200.0
2011-02-08 10:10:00,54.94,55.04,54.91,54.98,119300.0,36.7396,36.8065,36.7196,36.7664,119300.0
2011-02-08 10:20:00,54.97,55.03,54.94,54.96,117900.0,36.7597,36.7998,36.7396,36.753,117900.0
2011-02-08 10:30:00,54.96,55.05,54.96,54.99,146000.0,36.753,36.8132,36.753,36.7731,146000.0
2011-02-08 10:40:00,55.0,55.02,54.94,55.01,142700.0,36.7798,36.7931,36.7396,36.7864,142700.0
2011-02-08 10:50:00,55.01,55.12,55.01,55.05,149000.0,36.7864,36.86,36.7864,36.8132,149000.0
2011-02-08 11:00:00,55.05,55.06,55.03,55.05,77900.0,36.8132,36.8199,36.7998,36.8132,77900.0
2011-02-08 11:10:00,55.05,55.1,55.02,55.07,57000.0,36.8132,36.8466,36.7931,36.8266,57000.0
2011-02-08 11:20:00,55.08,55.13,55.03,55.13,64900.0,36.8333,36.8667,36.7998,36.8667,64900.0
2011-02-08 11:30:00,55.14,55.23,55.11,55.21,126700.0,36.8734,36.9336,36.8533,36.9202,126700.0
2011-02-08 11:40:00,55.21,55.26,55.11,55.21,152200.0,36.9202,36.9536,36.8533,36.9202,152200.0
2011-02-08 11:50:00,55.2,55.23,55.15,55.15,60900.0,36.9135,36.9336,36.8801,36.8801,60900.0
2011-02-08 12:00:00,55.16,55.23,55.15,55.22,47300.0,36.8868,36.9336,36.8801,36.9269,47300.0
2011-02-08 12:10:00,55.21,55.22,55.14,55.15,50100.0,36.9202,36.9269,36.8734,36.8801,50100.0
2011-02-08 12:20:00,55.14,55.22,55.11,55.2,46900.0,36.8734,36.9269,36.8533,36.9135,46900.0
2011-02-08 12:30:00,55.2,55.23,55.16,55.18,65000.0,36.9135,36.9336,36.8868,36.9001,65000.0
2011-02-08 12:40:00,55.18,55.25,55.17,55.21,103000.0,36.9001,36.9469,36.8934,36.9202,103000.0
2011-02-08 12:50:00,55.21,55.24,55.19,55.19,40800.0,36.9202,36.9403,36.9068,36.9068,40800.0
2011-02-08 13:00:00,55.2,55.25,55.2,55.2,36500.0,36.9135,36.9469,36.9135,36.9135,36500.0
2011-02-08 13:10:00,55.21,55.21,55.12,55.14,63200.0,36.9202,36.9202,36.86,36.8734,63200.0
2011-02-08 13:20:00,55.14,55.18,55.12,55.16,54600.0,36.8734,36.9001,36.86,36.8868,54600.0
2011-02-08 13:30:00,55.17,55.22,55.09,55.2,81000.0,36.8934,36.9269,36.8399,36.9135,81000.0
2011-02-08 13:40:00,55.22,55.25,55.22,55.25,72900.0,36.9269,36.9469,36.9269,36.9469,72900.0
2011-02-08 13:50:00,55.25,55.35,55.24,55.35,66100.0,36.9469,37.0138,36.9403,37.0138,66100.0
2011-02-08 14:00:00,55.34,55.41,55.33,55.37,125900.0,37.0071,37.0539,37.0004,37.0272,125900.0
2011-02-08 14:10:00,55.38,55.41,55.37,55.4,80200.0,37.0339,37.0539,37.0272,37.0473,80200.0
2011-02-08 14:20:00,55.41,55.46,55.38,55.46,83600.0,37.0539,37.0874,37.0339,37.0874,83600.0
2011-02-08 14:30:00,55.46,55.5,55.45,55.5,91600.0,37.0874,37.1141,37.0807,37.1141,91600.0
2011-02-08 14:40:00,55.49,55.52,55.44,55.44,129100.0,37.1074,37.1275,37.074,37.074,129100.0
2011-02-08 14:50:00,55.45,55.46,55.38,55.43,89600.0,37.0807,37.0874,37.0339,37.0673,89600.0
2011-02-08 15:00:00,55.43,55.5,55.41,55.5,117000.0,37.0673,37.1141,37.0539,37.1141,117000.0
2011-02-08 15:10:00,55.49,55.53,55.43,55.44,154900.0,37.1074,37.1342,37.0673,37.074,154900.0
2011-02-08 15:20:00,55.44,55.44,55.4,55.41,85000.0,37.074,37.074,37.0473,37.0539,85000.0
2011-02-08 15:30:00,55.41,55.46,55.39,55.43,140800.0,37.0539,37.0874,37.0406,37.0673,140800.0
2011-02-08 15:40:00,55.44,55.44,55.37,55.37,178600.0,37.074,37.074,37.0272,37.0272,178600.0
2011-02-08 15:50:00,55.38,55.41,55.35,55.4,343900.0,37.0339,37.0539,37.0138,37.0473,343900.0
2011-02-09 09:30:00,55.2,55.34,55.04,55.09,157000.0,36.9135,37.0071,36.8065,36.8399,157000.0
2011-02-09 09:40:00,55.09,55.11,54.94,54.97,185000.0,36.8399,36.8533,36.7396,36.7597,185000.0
2011-02-09 09:50:00,54.97,55.09,54.85,55.09,242900.0,36.7597,36.8399,36.6795,36.8399,242900.0
2011-02-09 10:00:00,55.09,55.18,55.08,55.15,141500.0,36.8399,36.9001,36.8333,36.8801,141500.0
2011-02-09 10:10:00,55.14,55.15,54.93,55.0,141800.0,36.8734,36.8801,36.733,36.7798,141800.0
2011-02-09 10:20:00,54.99,55.1,54.94,55.02,75700.0,36.7731,36.8466,36.7396,36.7931,75700.0
2011-02-09 10:30:00,55.01,55.04,54.93,54.98,90300.0,36.7864,36.8065,36.733,36.7664,90300.0
2011-02-09 10:40:00,54.98,55.01,54.95,54.95,125900.0,36.7664,36.7864,36.7463,36.7463,125900.0
2011-02-09 10:50:00,54.96,55.07,54.9,55.0,129900.0,36.753,36.8266,36.7129,36.7798,129900.0
2011-02-09 11:00:00,55.0,55.12,54.97,55.11,75600.0,36.7798,36.86,36.7597,36.8533,75600.0
2011-02-09 11:10:00,55.1,55.1,54.95,54.96,119700.0,36.8466,36.8466,36.7463,36.753,119700.0
2011-02-09 11:20:00,54.97,55.0,54.83,54.85,245500.0,36.7597,36.7798,36.6661,36.6795,245500.0
2011-02-09 11:30:00,54.84,54.92,54.83,54.84,253100.0,36.6728,36.7263,36.6661,36.6728,253100.0
2011-02-09 11:40:00,54.85,54.94,54.83,54.89,82600.0,36.6795,36.7396,36.6661,36.7062,82600.0
2011-02-09 11:50:00,54.88,54.93,54.85,54.89,107200.0,36.6995,36.733,36.6795,36.7062,107200.0
2011-02-09 12:00:00,54.89,54.91,54.83,54.87,136500.0,36.7062,36.7196,36.6661,36.6928,136500.0
2011-02-09 12:10:00,54.87,54.97,54.84,54.96,120600.0,36.6928,36.7597,36.6728,36.753,120600.0
2011-02-09 12:20:00,54.97,54.97,54.87,54.94,51400.0,36.7597,36.7597,36.6928,36.7396,51400.0
2011-02-09 12:30:00,54.94,55.02,54.93,55.01,64400.0,36.7396,36.7931,36.733,36.7864,64400.0
2011-02-09 12:40:00,55.01,55.03,54.94,54.94,45900.0,36.7864,36.7998,36.7396,36.7396,45900.0
2011-02-09 12:50:00,54.94,54.95,54.91,54.91,28000.0,36.7396,36.7463,36.7196,36.7196,28000.0
2011-02-09 13:00:00,54.91,54.92,54.86,54.9,106700.0,36.7196,36.7263,36.6861,36.7129,106700.0
2011-02-09 13:10:00,54.9,54.92,54.87,54.91,46200.0,36.7129,36.7263,36.6928,36.7196,46200.0
2011-02-09 13:20:00,54.92,54.97,54.89,54.96,49600.0,36.7263,36.7597,36.7062,36.753,49600.0
2011-02-09 13:30:00,54.96,54.97,54.93,54.93,45100.0,36.753,36.7597,36.733,36.733,45100.0
2011-02-09 13:40:00,54.94,54.95,54.89,54.9,51300.0,36.7396,36.7463,36.7062,36.7129,51300.0
2011-02-09 13:50:00,54.9,54.92,54.9,54.91,82000.0,36.7129,36.7263,36.7129,36.7196,82000.0
2011-02-09 14:00:00,54.91,54.92,54.86,54.88,170800.0,36.7196,36.7263,36.6861,36.6995,170800.0
2011-02-09 14:10:00,54.89,54.94,54.87,54.9,86000.0,36.7062,36.7396,36.6928,36.7129,86000.0
2011-02-09 14:20:00,54.89,54.93,54.87,54.89,86600.0,36.7062,36.733,36.6928,36.7062,86600.0
2011-02-09 14:30:00,54.9,54.91,54.87,54.88,57000.0,36.7129,36.7196,36.6928,36.6995,57000.0
2011-02-09 14:40:00,54.87,54.93,54.84,54.88,58700.0,36.6928,36.733,36.6728,36.6995,58700.0
2011-02-09 14:50:00,54.89,54.95,54.85,54.94,62400.0,36.7062,36.7463,36.6795,36.7396,62400.0
2011-02-09 15:00:00,54.94,54.97,54.91,54.91,49900.0,36.7396,36.7597,36.7196,36.7196,49900.0
2011-02-09 15:10:00,54.91,54.92,54.85,54.87,364500.0,36.7196,36.7263,36.6795,36.6928,364500.0
2011-02-09 15:20:00,54.88,54.96,54.86,54.96,145100.0,36.6995,36.753,36.6861,36.753,145100.0
2011-02-09 15:30:00,54.96,54.97,54.89,54.91,84900.0,36.753,36.7597,36.7062,36.7196,84900.0
2011-02-09 15:40:00,54.91,54.94,54.88,54.91,177200.0,36.7196,36.7396,36.6995,36.7196,177200.0
2011-02-09 15:50:00,54.92,55.04,54.89,55.0,327100.0,36.7263,36.8065,36.7062,36.7798,327100.0
2011-02-10 09:30:00,54.91,54.97,54.75,54.89,138700.0,36.7196,36.7597,36.6126,36.7062,138700.0
2011-02-10 09:40:00,54.9,54.92,54.62,54.62,137300.0,36.7129,36.7263,36.5256,36.5256,137300.0
2011-02-10 09:50:00,54.62,54.7,54.58,54.64,90700.0,36.5256,36.5791,36.4989,36.539,90700.0
2011-02-10 10:00:00,54.64,54.72,54.55,54.7,78000.0,36.539,36.5925,36.4788,36.5791,78000.0
2011-02-10 10:10:00,54.71,54.82,54.63,54.81,125200.0,36.5858,36.6594,36.5323,36.6527,125200.0
2011-02-10 10:20:00,54.81,54.83,54.73,54.82,97200.0,36.6527,36.6661,36.5992,36.6594,97200.0
2011-02-10 10:30:00,54.81,54.86,54.74,54.74,85100.0,36.6527,36.6861,36.6059,36.6059,85100.0
2011-02-10 10:40:00,54.74,54.76,54.59,54.61,87100.0,36.6059,36.6193,36.5056,36.519,87100.0
2011-02-10 10:50:00,54.61,54.63,54.6,54.6,40400.0,36.519,36.5323,36.5123,36.5123,40400.0
2011-02-10 11:00:00,54.61,54.71,54.6,54.66,65400.0,36.519,36.5858,36.5123,36.5524,65400.0
2011-02-10 11:10:00,54.65,54.78,54.65,54.69,39500.0,36.5457,36.6326,36.5457,36.5725,39500.0
2011-02-10 11:20:00,54.68,54.71,54.61,54.71,56700.0,36.5658,36.5858,36.519,36.5858,56700.0
2011-02-10 11:30:00,54.7,54.75,54.61,54.7,70000.0,36.5791,36.6126,36.519,36.5791,70000.0
2011-02-10 11:40:00,54.7,54.72,54.63,54.64,61100.0,36.5791,36.5925,36.5323,36.539,61100.0
2011-02-10 11:50:00,54.64,54.67,54.57,54.61,63000.0,36.539,36.5591,36.4922,36.519,63000.0
2011-02-10 12:00:00,54.61,54.67,54.55,54.67,47000.0,36.519,36.5591,36.4788,36.5591,47000.0
2011-02-10 12:10:00,54.67,54.71,54.64,54.64,27400.0,36.5591,36.5858,36.539,36.539,27400.0
2011-02-10 12:20:00,54.65,54.68,54.62,54.65,26400.0,36.5457,36.5658,36.5256,36.5457,26400.0
2011-02-10 12:30:00,54.66,54.72,54.65,54.66,78500.0,36.5524,36.5925,36.5457,36.5524,78500.0
2011-02-10 12:40:00,54.66,54.68,54.59,54.63,74300.0,36.5524,36.5658,36.5056,36.5323,74300.0
2011-02-10 12:50:00,54.62,54.64,54.51,54.51,63600.0,36.5256,36.539,36.4521,36.4521,63600.0
2011-02-10 13:00:00,54.52,54.57,54.51,54.56,61500.0,36.4588,36.4922,36.4521,36.4855,61500.0
2011-02-10 13:10:00,54.56,54.57,54.51,54.51,58000.0,36.4855,36.4922,36.4521,36.4521,58000.0
2011-02-10 13:20:00,54.51,54.6,54.49,54.52,75600.0,36.4521,36.5123,36.4387,36.4588,75600.0
2011-02-10 13:30:00,54.52,54.58,54.45,54.58,109500.0,36.4588,36.4989,36.412,36.4989,109500.0
2011-02-10 13:40:00,54.58,54.63,54.54,54.61,29700.0,36.4989,36.5323,36.4721,36.519,29700.0
2011-02-10 13:50:00,54.6,54.66,54.58,54.65,28900.0,36.5123,36.5524,36.4989,36.5457,28900.0
2011-02-10 14:00:00,54.65,54.72,54.64,54.68,121700.0,36.5457,36.5925,36.539,36.5658,121700.0
2011-02-10 14:10:00,54.67,54.68,54.54,54.55,91800.0,36.5591,36.5658,36.4721,36.4788,91800.0
2011-02-10 14:20:00,54.54,54.59,54.48,54.5,92900.0,36.4721,36.5056,36.432,36.4454,92900.0
2011-02-10 14:30:00,54.5,54.53,54.47,54.5,86500.0,36.4454,36.4655,36.4253,36.4454,86500.0
2011-02-10 14:40:00,54.5,54.53,54.48,54.52,58900.0,36.4454,36.4655,36.432,36.4588,58900.0
2011-02-10 14:50:00,54.52,54.53,54.45,54.46,102900.0,36.4588,36.4655,36.412,36.4187,102900.0
2011-02-10 15:00:00,54.45,54.51,54.41,54.43,127700.0,36.412,36.4521,36.3852,36.3986,127700.0
2011-02-10 15:10:00,54.43,54.52,54.41,54.48,80700.0,36.3986,36.4588,36.3852,36.432,80700.0
2011-02-10 15:20:00,54.48,54.51,54.45,54.5,104700.0,36.432,36.4521,36.412,36.4454,104700.0
2011-02-10 15:30:00,54.49,54.5,54.42,54.45,338700.0,36.4387,36.4454,36.3919,36.412,338700.0
2011-02-10 15:40:00,54.45,54.55,54.35,54.52,418400.0,36.412,36.4788,36.3451,36.4588,418400.0
2011-02-10 15:50:00,54.52,54.59,54.42,54.55,517200.0,36.4588,36.5056,36.3919,36.4788,517200.0
2011-02-11 09:30:00,54.35,54.44,54.27,54.39,106200.0,36.3451,36.4053,36.2916,36.3718,106200.0
2011-02-11 09:40:00,54.39,54.43,54.25,54.37,93700.0,36.3718,36.3986,36.2782,36.3585,93700.0
2011-02-11 09:50:00,54.37,54.42,54.27,54.29,113500.0,36.3585,36.3919,36.2916,36.305,113500.0
2011-02-11 10:00:00,54.29,54.4,54.18,54.37,128000.0,36.305,36.3785,36.2314,36.3585,128000.0
2011-02-11 10:10:00,54.37,54.37,54.26,54.3,110700.0,36.3585,36.3585,36.2849,36.3117,110700.0
2011-02-11 10:20:00,54.3,54.35,54.18,54.22,148700.0,36.3117,36.3451,36.2314,36.2582,148700.0
2011-02-11 10:30:00,54.21,54.21,54.15,54.18,184500.0,36.2515,36.2515,36.2113,36.2314,184500.0
2011-02-11 10:40:00,54.19,54.21,54.15,54.2,115900.0,36.2381,36.2515,36.2113,36.2448,115900.0
2011-02-11 10:50:00,54.2,54.34,54.16,54.33,263700.0,36.2448,36.3384,36.218,36.3317,263700.0
2011-02-11 11:00:00,54.32,54.42,54.26,54.31,170600.0,36.325,36.3919,36.2849,36.3183,170600.0
2011-02-11 11:10:00,54.31,54.32,54.2,54.23,162000.0,36.3183,36.325,36.2448,36.2648,162000.0
2011-02-11 11:20:00,54.24,54.3,54.2,54.29,95600.0,36.2715,36.3117,36.2448,36.305,95600.0
2011-02-11 11:30:00,54.29,54.34,54.25,54.26,104300.0,36.305,36.3384,36.2782,36.2849,104300.0
2011-02-11 11:40:00,54.26,54.31,54.22,54.22,190700.0,36.2849,36.3183,36.2582,36.2582,190700.0
2011-02-11 11:50:00,54.23,54.36,54.23,54.34,59000.0,36.2648,36.3518,36.2648,36.3384,59000.0
2011-02-11 12:00:00,54.34,54.36,54.26,54.3,121800.0,36.3384,36.3518,36.2849,36.3117,121800.0
2011-02-11 12:10:00,54.3,54.3,54.25,54.27,93800.0,36.3117,36.3117,36.2782,36.2916,93800.0
2011-02-11 12:20:00,54.28,54.3,54.27,54.3,97200.0,36.2983,36.3117,36.2916,36.3117,97200.0
2011-02-11 12:30:00,54.29,54.38,54.29,54.36,169100.0,36.305,36.3652,36.305,36.3518,169100.0
2011-02-11 12:40:00,54.35,54.35,54.32,54.32,82700.0,36.3451,36.3451,36.325,36.325,82700.0
2011-02-11 12:50:00,54.32,54.32,54.28,54.31,45200.0,36.325,36.325,36.2983,36.3183,45200.0
2011-02-11 13:00:00,54.31,54.31,54.27,54.3,103100.0,36.3183,36.3183,36.2916,36.3117,103100.0
2011-02-11 13:10:00,54.3,54.3,54.24,54.28,74800.0,36.3117,36.3117,36.2715,36.2983,74800.0
2011-02-11 13:20:00,54.28,54.3,54.24,54.25,94900.0,36.2983,36.3117,36.2715,36.2782,94900.0
2011-02-11 13:30:00,54.25,54.34,54.25,54.3,158800.0,36.2782,36.3384,36.2782,36.3117,158800.0
2011-02-11 13:40:00,54.3,54.35,54.28,54.33,191200.0,36.3117,36.3451,36.2983,36.3317,191200.0
2011-02-11 13:50:00,54.33,54.43,54.32,54.43,143700.0,36.3317,36.3986,36.325,36.3986,143700.0
2011-02-11 14:00:00,54.43,54.55,54.41,54.42,196000.0,36.3986,36.4788,36.3852,36.3919,196000.0
2011-02-11 14:10:00,54.43,54.43,54.35,54.4,72300.0,36.3986,36.3986,36.3451,36.3785,72300.0
2011-02-11 14:20:00,54.4,54.4,54.34,54.4,87300.0,36.3785,36.3785,36.3384,36.3785,87300.0
2011-02-11 14:30:00,54.4,54.42,54.36,54.4,138000.0,36.3785,36.3919,36.3518,36.3785,138000.0
2011-02-11 14:40:00,54.4,54.52,54.37,54.52,65000.0,36.3785,36.4588,36.3585,36.4588,65000.0
2011-02-11 14:50:00,54.51,54.6,54.51,54.55,155500.0,36.4521,36.5123,36.4521,36.4788,155500.0
2011-02-11 15:00:00,54.54,54.55,54.43,54.44,146800.0,36.4721,36.4788,36.3986,36.4053,146800.0
2011-02-11 15:10:00,54.44,54.45,54.39,54.4,167400.0,36.4053,36.412,36.3718,36.3785,167400.0
2011-02-11 15:20:00,54.39,54.47,54.39,54.41,173100.0,36.3718,36.4253,36.3718,36.3852,173100.0
2011-02-11 15:30:00,54.42,54.43,54.38,54.39,139100.0,36.3919,36.3986,36.3652,36.3718,139100.0
2011-02-11 15:40:00,54.38,54.39,54.34,54.37,202100.0,36.3652,36.3718,36.3384,36.3585,202100.0
2011-02-11 15:50:00,54.37,54.41,54.36,54.41,436700.0,36.3585,36.3852,36.3518,36.3852,436700.0
2011-02-14 09:30:00,54.19,54.19,53.81,53.9,308400.0,36.407,36.407,36.1517,36.2122,308400.0
2011-02-14 09:40:00,53.89,53.95,53.84,53.94,286300.0,36.2055,36.2458,36.1719,36.2391,286300.0
2011-02-14 09:50:00,53.93,53.96,53.86,53.86,176100.0,36.2323,36.2525,36.1853,36.1853,176100.0
2011-02-14 10:00:00,53.85,54.05,53.85,54.01,177400.0,36.1786,36.313,36.1786,36.2861,177400.0
2011-02-14 10:10:00,54.02,54.09,53.98,53.99,565500.0,36.2928,36.3398,36.2659,36.2727,565500.0
2011-02-14 10:20:00,54.0,54.01,53.85,53.86,99600.0,36.2794,36.2861,36.1786,36.1853,99600.0
2011-02-14 10:30:00,53.87,53.95,53.8,53.81,81400.0,36.192,36.2458,36.145,36.1517,81400.0
2011-02-14 10:40:00,53.81,53.86,53.78,53.8,64100.0,36.1517,36.1853,36.1316,36.145,64100.0
2011-02-14 10:50:00,53.8,53.96,53.8,53.85,67600.0,36.145,36.2525,36.145,36.1786,67600.0
2011-02-14 11:00:00,53.86,54.0,53.86,53.96,48300.0,36.1853,36.2794,36.1853,36.2525,48300.0
2011-02-14 11:10:00,53.96,54.0,53.9,53.93,73000.0,36.2525,36.2794,36.2122,36.2323,73000.0
2011-02-14 11:20:00,53.93,53.93,53.86,53.86,67000.0,36.2323,36.2323,36.1853,36.1853,67000.0
2011-02-14 11:30:00,53.86,53.89,53.85,53.87,29300.0,36.1853,36.2055,36.1786,36.192,29300.0
2011-02-14 11:40:00,53.86,53.87,53.8,53.82,92700.0,36.1853,36.192,36.145,36.1584,92700.0
2011-02-14 11:50:00,53.83,53.95,53.82,53.94,224500.0,36.1652,36.2458,36.1584,36.2391,224500.0
2011-02-14 12:00:00,53.93,53.93,53.89,53.89,74900.0,36.2323,36.2323,36.2055,36.2055,74900.0
2011-02-14 12:10:00,53.9,53.91,53.85,53.9,92000.0,36.2122,36.2189,36.1786,36.2122,92000.0
2011-02-14 12:20:00,53.91,53.91,53.88,53.88,62200.0,36.2189,36.2189,36.1988,36.1988,62200.0
2011-02-14 12:30:00,53.88,53.92,53.86,53.9,90900.0,36.1988,36.2256,36.1853,36.2122,90900.0
2011-02-14 12:40:00,53.9,53.93,53.86,53.88,48800.0,36.2122,36.2323,36.1853,36.1988,48800.0
2011-02-14 12:50:00,53.88,53.91,53.85,53.89,83800.0,36.1988,36.2189,36.1786,36.2055,83800.0
2011-02-14 13:00:00,53.88,53.9,53.86,53.88,45300.0,36.1988,36.2122,36.1853,36.1988,45300.0
2011-02-14 13:10:00,53.89,53.91,53.86,53.9,44200.0,36.2055,36.2189,36.1853,36.2122,44200.0
2011-02-14 13:20:00,53.89,53.9,53.82,53.83,63600.0,36.2055,36.2122,36.1584,36.1652,63600.0
2011-02-14 13:30:00,53.83,53.86,53.83,53.85,83900.0,36.1652,36.1853,36.1652,36.1786,83900.0
2011-02-14 13:40:00,53.85,53.86,53.8,53.85,74000.0,36.1786,36.1853,36.145,36.1786,74000.0
2011-02-14 13:50:00,53.84,53.85,53.78,53.78,84900.0,36.1719,36.1786,36.1316,36.1316,84900.0
2011-02-14 14:00:00,53.79,53.82,53.77,53.79,118800.0,36.1383,36.1584,36.1248,36.1383,118800.0
2011-02-14 14:10:00,53.8,53.81,53.79,53.79,94400.0,36.145,36.1517,36.1383,36.1383,94400.0
2011-02-14 14:20:00,53.8,53.82,53.71,53.71,176600.0,36.145,36.1584,36.0845,36.0845,176600.0
2011-02-14 14:30:00,53.71,53.72,53.67,53.72,129700.0,36.0845,36.0913,36.0577,36.0913,129700.0
2011-02-14 14:40:00,53.73,53.78,53.69,53.7,92900.0,36.098,36.1316,36.0711,36.0778,92900.0
2011-02-14 14:50:00,53.69,53.76,53.67,53.76,140300.0,36.0711,36.1181,36.0577,36.1181,140300.0
2011-02-14 15:00:00,53.76,53.78,53.67,53.67,104800.0,36.1181,36.1316,36.0577,36.0577,104800.0
2011-02-14 15:10:00,53.67,53.73,53.67,53.7,102900.0,36.0577,36.098,36.0577,36.0778,102900.0
2011-02-14 15:20:00,53.71,53.71,53.62,53.63,216400.0,36.0845,36.0845,36.0241,36.0308,216400.0
2011-02-14 15:30:00,53.63,53.69,53.6,53.63,204700.0,36.0308,36.0711,36.0106,36.0308,204700.0
2011-02-14 15:40:00,53.63,53.69,53.63,53.68,249500.0,36.0308,36.0711,36.0308,36.0644,249500.0
2011-02-14 15:50:00,53.68,53.7,53.58,53.61,559800.0,36.0644,36.0778,35.9972,36.0174,559800.0
2011-02-15 09:30:00,53.59,53.73,53.51,53.62,332500.0,36.0039,36.098,35.9502,36.0241,332500.0
2011-02-15 09:40:00,53.62,53.71,53.6,53.68,219100.0,36.0241,36.0845,36.0106,36.0644,219100.0
2011-02-15 09:50:00,53.69,53.75,53.64,53.65,203400.0,36.0711,36.1114,36.0375,36.0442,203400.0
2011-02-15 10:00:00,53.64,53.71,53.61,53.66,166600.0,36.0375,36.0845,36.0174,36.0509,166600.0
2011-02-15 10:10:00,53.66,53.7,53.59,53.67,270800.0,36.0509,36.0778,36.0039,36.0577,270800.0
2011-02-15 10:20:00,53.66,53.74,53.63,53.66,168700.0,36.0509,36.1047,36.0308,36.0509,168700.0
2011-02-15 10:30:00,53.65,53.72,53.65,53.71,137900.0,36.0442,36.0913,36.0442,36.0845,137900.0
2011-02-15 10:40:00,53.71,53.78,53.69,53.72,176700.0,36.0845,36.1316,36.0711,36.0913,176700.0
2011-02-15 10:50:00,53.73,53.8,53.72,53.77,242300.0,36.098,36.145,36.0913,36.1248,242300.0
2011-02-15 11:00:00,53.77,53.82,53.76,53.81,132800.0,36.1248,36.1584,36.1181,36.1517,132800.0
2011-02-15 11:10:00,53.82,53.84,53.79,53.81,181600.0,36.1584,36.1719,36.1383,36.1517,181600.0
2011-02-15 11:20:00,53.82,53.86,53.81,53.84,103500.0,36.1584,36.1853,36.1517,36.1719,103500.0
2011-02-15 11:30:00,53.85,53.87,53.78,53.85,207000.0,36.1786,36.192,36.1316,36.1786,207000.0
2011-02-15 11:40:00,53.86,53.9,53.75,53.81,111800.0,36.1853,36.2122,36.1114,36.1517,111800.0
2011-02-15 11:50:00,53.81,53.97,53.8,53.96,144000.0,36.1517,36.2592,36.145,36.2525,144000.0
2011-02-15 12:00:00,53.96,54.09,53.89,54.09,82900.0,36.2525,36.3398,36.2055,36.3398,82900.0
2011-02-15 12:10:00,54.08,54.09,53.99,54.02,79200.0,36.3331,36.3398,36.2727,36.2928,79200.0
2011-02-15 12:20:00,54.02,54.12,54.0,54.09,50400.0,36.2928,36.36,36.2794,36.3398,50400.0
2011-02-15 12:30:00,54.1,54.1,54.06,54.1,48700.0,36.3466,36.3466,36.3197,36.3466,48700.0
2011-02-15 12:40:00,54.1,54.14,54.09,54.13,114200.0,36.3466,36.3734,36.3398,36.3667,114200.0
2011-02-15 12:50:00,54.13,54.17,54.11,54.17,102300.0,36.3667,36.3936,36.3533,36.3936,102300.0
2011-02-15 13:00:00,54.16,54.17,54.09,54.1,52500.0,36.3869,36.3936,36.3398,36.3466,52500.0
2011-02-15 13:10:00,54.1,54.11,54.08,54.09,131900.0,36.3466,36.3533,36.3331,36.3398,131900.0
2011-02-15 13:20:00,54.08,54.11,54.06,54.07,64400.0,36.3331,36.3533,36.3197,36.3264,64400.0
2011-02-15 13:30:00,54.06,54.07,54.04,54.04,61500.0,36.3197,36.3264,36.3062,36.3062,61500.0
2011-02-15 13:40:00,54.05,54.12,54.05,54.12,107800.0,36.313,36.36,36.313,36.36,107800.0
2011-02-15 13:50:00,54.12,54.13,54.07,54.13,114700.0,36.36,36.3667,36.3264,36.3667,114700.0
2011-02-15 14:00:00,54.13,54.17,54.1,54.17,109300.0,36.3667,36.3936,36.3466,36.3936,109300.0
2011-02-15 14:10:00,54.17,54.17,54.06,54.13,93600.0,36.3936,36.3936,36.3197,36.3667,93600.0
2011-02-15 14:20:00,54.13,54.16,54.09,54.12,85000.0,36.3667,36.3869,36.3398,36.36,85000.0
2011-02-15 14:30:00,54.11,54.12,54.03,54.06,135600.0,36.3533,36.36,36.2995,36.3197,135600.0
2011-02-15 14:40:00,54.06,54.06,53.99,54.03,240700.0,36.3197,36.3197,36.2727,36.2995,240700.0
2011-02-15 14:50:00,54.03,54.04,53.94,53.95,91400.0,36.2995,36.3062,36.2391,36.2458,91400.0
2011-02-15 15:00:00,53.95,54.0,53.94,53.94,157400.0,36.2458,36.2794,36.2391,36.2391,157400.0
2011-02-15 15:10:00,53.95,54.01,53.94,54.01,100200.0,36.2458,36.2861,36.2391,36.2861,100200.0
2011-02-15 15:20:00,54.01,54.01,53.95,53.96,116400.0,36.2861,36.2861,36.2458,36.2525,116400.0
2011-02-15 15:30:00,53.95,54.01,53.82,53.83,168200.0,36.2458,36.2861,36.1584,36.1652,168200.0
2011-02-15 15:40:00,53.82,53.88,53.75,53.82,256100.0,36.1584,36.1988,36.1114,36.1584,256100.0
2011-02-15 15:50:00,53.82,53.94,53.8,53.85,384400.0,36.1584,36.2391,36.145,36.1786,384400.0
2011-02-16 09:30:00,53.96,54.33,53.82,54.19,234900.0,36.2525,36.5011,36.1584,36.407,234900.0
2011-02-16 09:40:00,54.22,54.34,54.2,54.27,167100.0,36.4272,36.5078,36.4137,36.4608,167100.0
2011-02-16 09:50:00,54.26,54.26,53.98,54.08,172800.0,36.4541,36.4541,36.2659,36.3331,172800.0
2011-02-16 10:00:00,54.08,54.12,53.94,53.99,101200.0,36.3331,36.36,36.2391,36.2727,101200.0
2011-02-16 10:10:00,54.0,54.22,53.96,54.12,104200.0,36.2794,36.4272,36.2525,36.36,104200.0
2011-02-16 10:20:00,54.12,54.29,54.12,54.21,90900.0,36.36,36.4742,36.36,36.4205,90900.0
2011-02-16 10:30:00,54.19,54.32,54.18,54.28,88200.0,36.407,36.4944,36.4003,36.4675,88200.0
2011-02-16 10:40:00,54.26,54.3,54.22,54.27,129200.0,36.4541,36.4809,36.4272,36.4608,129200.0
2011-02-16 10:50:00,54.27,54.49,54.26,54.48,137200.0,36.4608,36.6086,36.4541,36.6019,137200.0
2011-02-16 11:00:00,54.48,54.49,54.28,54.31,169300.0,36.6019,36.6086,36.4675,36.4876,169300.0
2011-02-16 11:10:00,54.3,54.35,54.23,54.23,85400.0,36.4809,36.5145,36.4339,36.4339,85400.0
2011-02-16 11:20:00,54.23,54.25,54.11,54.18,92100.0,36.4339,36.4473,36.3533,36.4003,92100.0
2011-02-16 11:30:00,54.19,54.19,54.04,54.08,121500.0,36.407,36.407,36.3062,36.3331,121500.0
2011-02-16 11:40:00,54.08,54.21,54.06,54.08,70500.0,36.3331,36.4205,36.3197,36.3331,70500.0
2011-02-16 11:50:00,54.06,54.14,54.04,54.09,73600.0,36.3197,36.3734,36.3062,36.3398,73600.0
2011-02-16 12:00:00,54.08,54.1,53.71,53.71,136800.0,36.3331,36.3466,36.0845,36.0845,136800.0
2011-02-16 12:10:00,53.72,53.77,53.59,53.6,181500.0,36.0913,36.1248,36.0039,36.0106,181500.0
2011-02-16 12:20:00,53.6,53.74,53.59,53.74,155900.0,36.0106,36.1047,36.0039,36.1047,155900.0
2011-02-16 12:30:00,53.74,53.75,53.64,53.64,72100.0,36.1047,36.1114,36.0375,36.0375,72100.0
2011-02-16 12:40:00,53.65,53.72,53.64,53.66,58200.0,36.0442,36.0913,36.0375,36.0509,58200.0
2011-02-16 12:50:00,53.66,53.76,53.62,53.74,73700.0,36.0509,36.1181,36.0241,36.1047,73700.0
2011-02-16 13:00:00,53.74,53.76,53.67,53.7,76800.0,36.1047,36.1181,36.0577,36.0778,76800.0
2011-02-16 13:10:00,53.71,53.77,53.68,53.73,71600.0,36.0845,36.1248,36.0644,36.098,71600.0
2011-02-16 13:20:00,53.73,53.85,53.73,53.81,111700.0,36.098,36.1786,36.098,36.1517,111700.0
2011-02-16 13:30:00,53.82,53.87,53.79,53.86,55700.0,36.1584,36.192,36.1383,36.1853,55700.0
2011-02-16 13:40:00,53.86,53.99,53.86,53.98,86500.0,36.1853,36.2727,36.1853,36.2659,86500.0
2011-02-16 13:50:00,53.98,54.04,53.96,54.0,128900.0,36.2659,36.3062,36.2525,36.2794,128900.0
2011-02-16 14:00:00,54.0,54.03,53.97,53.99,121000.0,36.2794,36.2995,36.2592,36.2727,121000.0
2011-02-16 14:10:00,53.99,54.0,53.86,53.87,75100.0,36.2727,36.2794,36.1853,36.192,75100.0
2011-02-16 14:20:00,53.87,53.87,53.78,53.82,65600.0,36.192,36.192,36.1316,36.1584,65600.0
2011-02-16 14:30:00,53.81,53.85,53.76,53.85,72100.0,36.1517,36.1786,36.1181,36.1786,72100.0
2011-02-16 14:40:00,53.85,53.85,53.75,53.78,63300.0,36.1786,36.1786,36.1114,36.1316,63300.0
2011-02-16 14:50:00,53.77,53.81,53.74,53.76,62000.0,36.1248,36.1517,36.1047,36.1181,62000.0
2011-02-16 15:00:00,53.75,54.01,53.7,53.7,167500.0,36.1114,36.2861,36.0778,36.0778,167500.0
2011-02-16 15:10:00,53.71,53.75,53.67,53.74,152600.0,36.0845,36.1114,36.0577,36.1047,152600.0
2011-02-16 15:20:00,53.73,53.83,53.69,53.81,160000.0,36.098,36.1652,36.0711,36.1517,160000.0
2011-02-16 15:30:00,53.8,53.87,53.79,53.83,166300.0,36.145,36.192,36.1383,36.1652,166300.0
2011-02-16 15:40:00,53.84,53.87,53.72,53.84,302600.0,36.1719,36.192,36.0913,36.1719,302600.0
2011-02-16 15:50:00,53.83,53.87,53.73,53.73,453800.0,36.1652,36.192,36.098,36.098,453800.0
2011-02-17 09:30:00,53.66,53.72,53.25,53.29,284600.0,36.0509,36.0913,35.7755,35.8024,284600.0
2011-02-17 09:40:00,53.3,53.57,53.23,53.4,334300.0,35.8091,35.9905,35.7621,35.8763,334300.0
2011-02-17 09:50:00,53.39,53.69,53.35,53.69,299300.0,35.8695,36.0711,35.8427,36.0711,299300.0
2011-02-17 10:00:00,53.69,53.76,53.4,53.51,227700.0,36.0711,36.1181,35.8763,35.9502,227700.0
2011-02-17 10:10:00,53.52,53.53,53.36,53.45,172000.0,35.9569,35.9636,35.8494,35.9099,172000.0
2011-02-17 10:20:00,53.45,53.7,53.39,53.68,205000.0,35.9099,36.0778,35.8695,36.0644,205000.0
2011-02-17 10:30:00,53.67,53.86,53.63,53.81,130700.0,36.0577,36.1853,36.0308,36.1517,130700.0
2011-02-17 10:40:00,53.82,53.87,53.71,53.71,220100.0,36.1584,36.192,36.0845,36.0845,220100.0
2011-02-17 10:50:00,53.72,53.75,53.55,53.56,114800.0,36.0913,36.1114,35.977,35.9838,114800.0
2011-02-17 11:00:00,53.57,53.74,53.57,53.69,173000.0,35.9905,36.1047,35.9905,36.0711,173000.0
2011-02-17 11:10:00,53.7,53.81,53.69,53.8,86200.0,36.0778,36.1517,36.0711,36.145,86200.0
2011-02-17 11:20:00,53.8,53.89,53.74,53.85,105600.0,36.145,36.2055,36.1047,36.1786,105600.0
2011-02-17 11:30:00,53.85,53.89,53.83,53.87,84800.0,36.1786,36.2055,36.1652,36.192,84800.0
2011-02-17 11:40:00,53.87,53.91,53.81,53.82,69400.0,36.192,36.2189,36.1517,36.1584,69400.0
2011-02-17 11:50:00,53.82,53.83,53.76,53.78,48600.0,36.1584,36.1652,36.1181,36.1316,48600.0
2011-02-17 12:00:00,53.79,53.84,53.75,53.75,62200.0,36.1383,36.1719,36.1114,36.1114,62200.0
2011-02-17 12:10:00,53.75,53.8,53.75,53.8,37200.0,36.1114,36.145,36.1114,36.145,37200.0
2011-02-17 12:20:00,53.8,53.8,53.75,53.77,50900.0,36.145,36.145,36.1114,36.1248,50900.0
2011-02-17 12:30:00,53.77,53.79,53.75,53.75,58200.0,36.1248,36.1383,36.1114,36.1114,58200.0
2011-02-17 12:40:00,53.75,53.76,53.75,53.75,42400.0,36.1114,36.1181,36.1114,36.1114,42400.0
2011-02-17 12:50:00,53.75,53.76,53.75,53.75,93800.0,36.1114,36.1181,36.1114,36.1114,93800.0
2011-02-17 13:00:00,53.75,53.78,53.69,53.75,57400.0,36.1114,36.1316,36.0711,36.1114,57400.0
2011-02-17 13:10:00,53.75,53.75,53.59,53.6,81100.0,36.1114,36.1114,36.0039,36.0106,81100.0
2011-02-17 13:20:00,53.6,53.67,53.6,53.65,196000.0,36.0106,36.0577,36.0106,36.0442,196000.0
2011-02-17 13:30:00,53.64,53.67,53.63,53.67,139900.0,36.0375,36.0577,36.0308,36.0577,139900.0
2011-02-17 13:40:00,53.66,53.69,53.6,53.6,103900.0,36.0509,36.0711,36.0106,36.0106,103900.0
2011-02-17 13:50:00,53.6,53.63,53.57,53.59,185800.0,36.0106,36.0308,35.9905,36.0039,185800.0
2011-02-17 14:00:00,53.58,53.59,53.52,53.52,93700.0,35.9972,36.0039,35.9569,35.9569,93700.0
2011-02-17 14:10:00,53.52,53.52,53.38,53.39,366800.0,35.9569,35.9569,35.8628,35.8695,366800.0
2011-02-17 14:20:00,53.39,53.4,53.31,53.32,207000.0,35.8695,35.8763,35.8158,35.8225,207000.0
2011-02-17 14:30:00,53.31,53.32,53.23,53.3,385600.0,35.8158,35.8225,35.7621,35.8091,385600.0
2011-02-17 14:40:00,53.3,53.32,53.26,53.29,128800.0,35.8091,35.8225,35.7822,35.8024,128800.0
2011-02-17 14:50:00,53.29,53.31,53.23,53.24,227700.0,35.8024,35.8158,35.7621,35.7688,227700.0
2011-02-17 15:00:00,53.24,53.25,53.21,53.21,259500.0,35.7688,35.7755,35.7486,35.7486,259500.0
2011-02-17 15:10:00,53.21,53.26,53.17,53.24,203100.0,35.7486,35.7822,35.7217,35.7688,203100.0
2011-02-17 15:20:00,53.23,53.26,53.16,53.22,250200.0,35.7621,35.7822,35.715,35.7553,250200.0
2011-02-17 15:30:00,53.22,53.23,53.11,53.15,281100.0,35.7553,35.7621,35.6814,35.7083,281100.0
2011-02-17 15:40:00,53.15,53.23,53.15,53.19,531800.0,35.7083,35.7621,35.7083,35.7352,531800.0
2011-02-17 15:50:00,53.19,53.21,53.12,53.13,520200.0,35.7352,35.7486,35.6882,35.6949,520200.0
2011-02-18 09:30:00,52.75,52.8,52.14,52.5,2262700.0,35.4396,35.4732,35.0297,35.2716,2262700.0
2011-02-18 09:40:00,52.5,52.52,52.09,52.38,986500.0,35.2716,35.285,34.9962,35.191,986500.0
2011-02-18 09:50:00,52.38,52.45,52.25,52.38,599800.0,35.191,35.238,35.1037,35.191,599800.0
2011-02-18 10:00:00,52.38,52.41,52.2,52.28,544700.0,35.191,35.2111,35.0701,35.1238,544700.0
2011-02-18 10:10:00,52.28,52.4,52.15,52.2,439600.0,35.1238,35.2044,35.0365,35.0701,439600.0
2011-02-18 10:20:00,52.2,52.25,51.98,51.98,655000.0,35.0701,35.1037,34.9223,34.9223,655000.0
2011-02-18 10:30:00,51.97,52.06,51.95,52.0,792500.0,34.9155,34.976,34.9021,34.9357,792500.0
2011-02-18 10:40:00,51.99,52.02,51.96,51.99,474500.0,34.929,34.9491,34.9088,34.929,474500.0
2011-02-18 10:50:00,51.99,52.01,51.83,51.86,730900.0,34.929,34.9424,34.8215,34.8416,730900.0
2011-02-18 11:00:00,51.86,51.88,51.82,51.83,524800.0,34.8416,34.8551,34.8148,34.8215,524800.0
2011-02-18 11:10:00,51.82,51.92,51.75,51.76,442500.0,34.8148,34.8819,34.7677,34.7745,442500.0
2011-02-18 11:20:00,51.76,51.84,51.75,51.79,655300.0,34.7745,34.8282,34.7677,34.7946,655300.0
2011-02-18 11:30:00,51.79,51.89,51.76,51.87,608800.0,34.7946,34.8618,34.7745,34.8484,608800.0
2011-02-18 11:40:00,51.87,51.91,51.83,51.86,403100.0,34.8484,34.8752,34.8215,34.8416,403100.0
2011-02-18 11:50:00,51.86,51.93,51.85,51.92,397100.0,34.8416,34.8887,34.8349,34.8819,397100.0
2011-02-18 12:00:00,51.92,51.99,51.88,51.88,689600.0,34.8819,34.929,34.8551,34.8551,689600.0
2011-02-18 12:10:00,51.87,51.91,51.85,51.88,218600.0,34.8484,34.8752,34.8349,34.8551,218600.0
2011-02-18 12:20:00,51.89,51.97,51.88,51.92,341800.0,34.8618,34.9155,34.8551,34.8819,341800.0
2011-02-18 12:30:00,51.92,51.99,51.91,51.92,187600.0,34.8819,34.929,34.8752,34.8819,187600.0
2011-02-18 12:40:00,51.92,51.97,51.87,51.96,380000.0,34.8819,34.9155,34.8484,34.9088,380000.0
2011-02-18 12:50:00,51.96,51.99,51.91,51.95,474500.0,34.9088,34.929,34.8752,34.9021,474500.0
2011-02-18 13:00:00,51.95,51.97,51.89,51.89,153800.0,34.9021,34.9155,34.8618,34.8618,153800.0
2011-02-18 13:10:00,51.9,51.94,51.8,51.8,296200.0,34.8685,34.8954,34.8013,34.8013,296200.0
2011-02-18 13:20:00,51.8,51.91,51.77,51.9,613500.0,34.8013,34.8752,34.7812,34.8685,613500.0
2011-02-18 13:30:00,51.91,51.97,51.91,51.97,220200.0,34.8752,34.9155,34.8752,34.9155,220200.0
2011-02-18 13:40:00,51.97,51.98,51.9,51.9,355400.0,34.9155,34.9223,34.8685,34.8685,355400.0
2011-02-18 13:50:00,51.9,51.91,51.88,51.9,336000.0,34.8685,34.8752,34.8551,34.8685,336000.0
2011-02-18 14:00:00,51.9,51.92,51.87,51.89,407200.0,34.8685,34.8819,34.8484,34.8618,407200.0
2011-02-18 14:10:00,51.9,51.92,51.84,51.91,373100.0,34.8685,34.8819,34.8282,34.8752,373100.0
2011-02-18 14:20:00,51.92,51.92,51.88,51.9,377700.0,34.8819,34.8819,34.8551,34.8685,377700.0
2011-02-18 14:30:00,51.9,51.93,51.88,51.89,193600.0,34.8685,34.8887,34.8551,34.8618,193600.0
2011-02-18 14:40:00,51.9,51.91,51.87,51.91,361900.0,34.8685,34.8752,34.8484,34.8752,361900.0
2011-02-18 14:50:00,51.91,51.91,51.89,51.9,371700.0,34.8752,34.8752,34.8618,34.8685,371700.0
2011-02-18 15:00:00,51.9,51.91,51.87,51.89,409800.0,34.8685,34.8752,34.8484,34.8618,409800.0
2011-02-18 15:10:00,51.9,51.9,51.85,51.85,216700.0,34.8685,34.8685,34.8349,34.8349,216700.0
2011-02-18 15:20:00,51.85,51.86,51.84,51.85,307700.0,34.8349,34.8416,34.8282,34.8349,307700.0
2011-02-18 15:30:00,51.84,51.86,51.8,51.86,740000.0,34.8282,34.8416,34.8013,34.8416,740000.0
2011-02-18 15:40:00,51.86,52.0,51.85,51.93,1125100.0,34.8416,34.9357,34.8349,34.8887,1125100.0
2011-02-18 15:50:00,51.93,51.98,51.86,51.89,1818600.0,34.8887,34.9223,34.8416,34.8618,1818600.0
2011-02-22 09:30:00,51.54,51.58,51.31,51.5,567800.0,34.6266,34.6535,34.4721,34.5998,567800.0
2011-02-22 09:40:00,51.49,51.66,51.48,51.58,651800.0,34.5931,34.7073,34.5863,34.6535,651800.0
2011-02-22 09:50:00,51.58,51.61,51.46,51.51,626000.0,34.6535,34.6737,34.5729,34.6065,626000.0
2011-02-22 10:00:00,51.51,51.55,51.4,51.5,464700.0,34.6065,34.6334,34.5326,34.5998,464700.0
2011-02-22 10:10:00,51.5,51.53,51.4,51.5,295800.0,34.5998,34.6199,34.5326,34.5998,295800.0
2011-02-22 10:20:00,51.51,51.7,51.51,51.57,848300.0,34.6065,34.7341,34.6065,34.6468,848300.0
2011-02-22 10:30:00,51.58,51.75,51.56,51.65,175400.0,34.6535,34.7677,34.6401,34.7005,175400.0
2011-02-22 10:40:00,51.65,51.7,51.58,51.69,240600.0,34.7005,34.7341,34.6535,34.7274,240600.0
2011-02-22 10:50:00,51.69,51.71,51.61,51.66,209000.0,34.7274,34.7409,34.6737,34.7073,209000.0
2011-02-22 11:00:00,51.65,51.66,51.4,51.45,282400.0,34.7005,34.7073,34.5326,34.5662,282400.0
2011-02-22 11:10:00,51.44,51.47,51.34,51.34,259100.0,34.5595,34.5796,34.4923,34.4923,259100.0
2011-02-22 11:20:00,51.33,51.48,51.29,51.46,215000.0,34.4856,34.5863,34.4587,34.5729,215000.0
2011-02-22 11:30:00,51.46,51.47,51.3,51.31,194100.0,34.5729,34.5796,34.4654,34.4721,194100.0
2011-02-22 11:40:00,51.31,51.34,51.19,51.21,178000.0,34.4721,34.4923,34.3915,34.4049,178000.0
2011-02-22 11:50:00,51.21,51.27,51.16,51.25,145300.0,34.4049,34.4452,34.3713,34.4318,145300.0
2011-02-22 12:00:00,51.25,51.28,51.18,51.25,141300.0,34.4318,34.452,34.3848,34.4318,141300.0
2011-02-22 12:10:00,51.25,51.34,51.24,51.34,222400.0,34.4318,34.4923,34.4251,34.4923,222400.0
2011-02-22 12:20:00,51.33,51.39,51.25,51.38,205000.0,34.4856,34.5259,34.4318,34.5192,205000.0
2011-02-22 12:30:00,51.38,51.38,51.28,51.28,95100.0,34.5192,34.5192,34.452,34.452,95100.0
2011-02-22 12:40:00,51.29,51.36,51.19,51.2,166200.0,34.4587,34.5057,34.3915,34.3982,166200.0
2011-02-22 12:50:00,51.2,51.22,51.09,51.15,202600.0,34.3982,34.4117,34.3243,34.3646,202600.0
2011-02-22 13:00:00,51.15,51.29,51.14,51.28,116700.0,34.3646,34.4587,34.3579,34.452,116700.0
2011-02-22 13:10:00,51.29,51.35,51.22,51.23,222900.0,34.4587,34.499,34.4117,34.4184,222900.0
2011-02-22 13:20:00,51.22,51.23,51.09,51.11,204600.0,34.4117,34.4184,34.3243,34.3378,204600.0
2011-02-22 13:30:00,51.11,51.19,51.1,51.17,158300.0,34.3378,34.3915,34.331,34.3781,158300.0
2011-02-22 13:40:00,51.18,51.21,51.09,51.11,221200.0,34.3848,34.4049,34.3243,34.3378,221200.0
2011-02-22 13:50:00,51.11,51.13,51.09,51.1,263200.0,34.3378,34.3512,34.3243,34.331,263200.0
2011-02-22 14:00:00,51.1,51.13,51.09,51.09,363300.0,34.331,34.3512,34.3243,34.3243,363300.0
2011-02-22 14:10:00,51.1,51.11,51.09,51.09,219000.0,34.331,34.3378,34.3243,34.3243,219000.0
2011-02-22 14:20:00,51.09,51.16,51.05,51.11,332100.0,34.3243,34.3713,34.2974,34.3378,332100.0
2011-02-22 14:30:00,51.12,51.15,51.05,51.09,300700.0,34.3445,34.3646,34.2974,34.3243,300700.0
2011-02-22 14:40:00,51.09,51.16,51.0,51.14,227500.0,34.3243,34.3713,34.2639,34.3579,227500.0
2011-02-22 14:50:00,51.14,51.19,51.08,51.12,328500.0,34.3579,34.3915,34.3176,34.3445,328500.0
2011-02-22 15:00:00,51.11,51.21,51.09,51.19,337400.0,34.3378,34.4049,34.3243,34.3915,337400.0
2011-02-22 15:10:00,51.18,51.25,51.14,51.14,412500.0,34.3848,34.4318,34.3579,34.3579,412500.0
2011-02-22 15:20:00,51.15,51.15,51.04,51.1,424200.0,34.3646,34.3646,34.2907,34.331,424200.0
2011-02-22 15:30:00,51.09,51.15,51.03,51.03,544700.0,34.3243,34.3646,34.284,34.284,544700.0
2011-02-22 15:40:00,51.02,51.06,50.98,51.0,816500.0,34.2773,34.3042,34.2504,34.2639,816500.0
2011-02-22 15:50:00,51.0,51.13,50.97,51.05,2055300.0,34.2639,34.3512,34.2437,34.2974,2055300.0
2011-02-23 09:30:00,51.15,51.24,51.0,51.19,470300.0,34.3646,34.4251,34.2639,34.3915,470300.0
2011-02-23 09:40:00,51.18,51.19,50.95,50.98,530300.0,34.3848,34.3915,34.2303,34.2504,530300.0
2011-02-23 09:50:00,50.98,51.03,50.97,50.98,370500.0,34.2504,34.284,34.2437,34.2504,370500.0
2011-02-23 10:00:00,50.98,51.0,50.71,50.75,540900.0,34.2504,34.2639,34.069,34.0959,540900.0
2011-02-23 10:10:00,50.75,50.86,50.74,50.82,360700.0,34.0959,34.1698,34.0892,34.1429,360700.0
2011-02-23 10:20:00,50.83,51.04,50.83,50.83,373500.0,34.1496,34.2907,34.1496,34.1496,373500.0
2011-02-23 10:30:00,50.83,50.85,50.65,50.72,304100.0,34.1496,34.1631,34.0287,34.0757,304100.0
2011-02-23 10:40:00,50.72,50.76,50.61,50.69,284700.0,34.0757,34.1026,34.0018,34.0556,284700.0
2011-02-23 10:50:00,50.69,50.76,50.57,50.65,250700.0,34.0556,34.1026,33.975,34.0287,250700.0
2011-02-23 11:00:00,50.64,50.67,50.55,50.55,266600.0,34.022,34.0421,33.9615,33.9615,266600.0
2011-02-23 11:10:00,50.55,50.57,50.43,50.56,680800.0,33.9615,33.975,33.8809,33.9682,680800.0
2011-02-23 11:20:00,50.55,50.76,50.55,50.7,352600.0,33.9615,34.1026,33.9615,34.0623,352600.0
2011-02-23 11:30:00,50.71,50.71,50.51,50.61,278300.0,34.069,34.069,33.9347,34.0018,278300.0
2011-02-23 11:40:00,50.6,50.67,50.57,50.58,222800.0,33.9951,34.0421,33.975,33.9817,222800.0
2011-02-23 11:50:00,50.58,50.77,50.57,50.68,244800.0,33.9817,34.1093,33.975,34.0489,244800.0
2011-02-23 12:00:00,50.67,50.68,50.51,50.64,318000.0,34.0421,34.0489,33.9347,34.022,318000.0
2011-02-23 12:10:00,50.64,50.65,50.47,50.5,303100.0,34.022,34.0287,33.9078,33.9279,303100.0
2011-02-23 12:20:00,50.49,50.52,50.45,50.52,310800.0,33.9212,33.9414,33.8943,33.9414,310800.0
2011-02-23 12:30:00,50.52,50.62,50.45,50.46,386500.0,33.9414,34.0086,33.8943,33.9011,386500.0
2011-02-23 12:40:00,50.45,50.59,50.43,50.48,357300.0,33.8943,33.9884,33.8809,33.9145,357300.0
2011-02-23 12:50:00,50.48,50.51,50.3,50.43,294900.0,33.9145,33.9347,33.7936,33.8809,294900.0
2011-02-23 13:00:00,50.44,50.48,50.29,50.31,258200.0,33.8876,33.9145,33.7868,33.8003,258200.0
2011-02-23 13:10:00,50.31,50.31,50.2,50.24,311800.0,33.8003,33.8003,33.7264,33.7533,311800.0
2011-02-23 13:20:00,50.24,50.38,50.23,50.34,257700.0,33.7533,33.8473,33.7465,33.8204,257700.0
2011-02-23 13:30:00,50.34,50.44,50.28,50.3,303600.0,33.8204,33.8876,33.7801,33.7936,303600.0
2011-02-23 13:40:00,50.3,50.31,50.17,50.28,397600.0,33.7936,33.8003,33.7062,33.7801,397600.0
2011-02-23 13:50:00,50.28,50.34,50.24,50.26,301300.0,33.7801,33.8204,33.7533,33.7667,301300.0
2011-02-23 14:00:00,50.26,50.37,50.24,50.25,382400.0,33.7667,33.8406,33.7533,33.76,382400.0
2011-02-23 14:10:00,50.25,50.26,50.15,50.18,426900.0,33.76,33.7667,33.6928,33.7129,426900.0
2011-02-23 14:20:00,50.18,50.44,50.15,50.3,589100.0,33.7129,33.8876,33.6928,33.7936,589100.0
2011-02-23 14:30:00,50.3,50.32,50.2,50.21,488900.0,33.7936,33.807,33.7264,33.7331,488900.0
2011-02-23 14:40:00,50.2,50.49,50.2,50.32,548400.0,33.7264,33.9212,33.7264,33.807,548400.0
2011-02-23 14:50:00,50.32,50.47,50.28,50.41,409200.0,33.807,33.9078,33.7801,33.8675,409200.0
2011-02-23 15:00:00,50.42,50.49,50.36,50.37,465900.0,33.8742,33.9212,33.8339,33.8406,465900.0
2011-02-23 15:10:00,50.37,50.49,50.36,50.49,489800.0,33.8406,33.9212,33.8339,33.9212,489800.0
2011-02-23 15:20:00,50.48,50.54,50.47,50.52,647200.0,33.9145,33.9548,33.9078,33.9414,647200.0
2011-02-23 15:30:00,50.52,50.52,50.44,50.47,579600.0,33.9414,33.9414,33.8876,33.9078,579600.0
2011-02-23 15:40:00,50.47,50.47,50.14,50.16,768800.0,33.9078,33.9078,33.6861,33.6995,768800.0
2011-02-23 15:50:00,50.15,50.29,50.0,50.26,1770500.0,33.6928,33.7868,33.592,33.7667,1770500.0
2011-02-24 09:30:00,50.75,51.03,50.5,51.02,833200.0,34.0959,34.284,33.9279,34.2773,833200.0
2011-02-24 09:40:00,51.02,51.59,50.85,51.41,906700.0,34.2773,34.6602,34.1631,34.5393,906700.0
2011-02-24 09:50:00,51.41,51.74,51.14,51.65,872400.0,34.5393,34.761,34.3579,34.7005,872400.0
2011-02-24 10:00:00,51.64,51.65,51.04,51.47,738500.0,34.6938,34.7005,34.2907,34.5796,738500.0
2011-02-24 10:10:00,51.45,51.53,51.21,51.38,431300.0,34.5662,34.6199,34.4049,34.5192,431300.0
2011-02-24 10:20:00,51.37,51.58,51.35,51.45,259300.0,34.5124,34.6535,34.499,34.5662,259300.0
2011-02-24 10:30:00,51.45,51.46,51.3,51.44,476700.0,34.5662,34.5729,34.4654,34.5595,476700.0
2011-02-24 10:40:00,51.44,51.44,51.13,51.13,577300.0,34.5595,34.5595,34.3512,34.3512,577300.0
2011-02-24 10:50:00,51.13,52.36,51.03,52.01,1559400.0,34.3512,35.1776,34.284,34.9424,1559400.0
2011-02-24 11:00:00,52.01,52.13,51.24,51.4,1209300.0,34.9424,35.023,34.4251,34.5326,1209300.0
2011-02-24 11:10:00,51.37,51.62,51.15,51.62,566600.0,34.5124,34.6804,34.3646,34.6804,566600.0
2011-02-24 11:20:00,51.63,52.08,51.48,52.05,743400.0,34.6871,34.9894,34.5863,34.9693,743400.0
2011-02-24 11:30:00,52.05,52.1,51.73,51.76,225000.0,34.9693,35.0029,34.7543,34.7745,225000.0
2011-02-24 11:40:00,51.76,51.77,51.52,51.71,234200.0,34.7745,34.7812,34.6132,34.7409,234200.0
2011-02-24 11:50:00,51.71,51.89,51.64,51.7,270600.0,34.7409,34.8618,34.6938,34.7341,270600.0
2011-02-24 12:00:00,51.7,51.71,51.56,51.6,217800.0,34.7341,34.7409,34.6401,34.667,217800.0
2011-02-24 12:10:00,51.6,51.62,51.45,51.62,238200.0,34.667,34.6804,34.5662,34.6804,238200.0
2011-02-24 12:20:00,51.61,51.67,51.58,51.6,217400.0,34.6737,34.714,34.6535,34.667,217400.0
2011-02-24 12:30:00,51.6,51.8,51.6,51.66,144400.0,34.667,34.8013,34.667,34.7073,144400.0
2011-02-24 12:40:00,51.65,51.68,51.57,51.68,102500.0,34.7005,34.7207,34.6468,34.7207,102500.0
2011-02-24 12:50:00,51.69,51.76,51.63,51.76,167100.0,34.7274,34.7745,34.6871,34.7745,167100.0
2011-02-24 13:00:00,51.75,51.8,51.7,51.71,149600.0,34.7677,34.8013,34.7341,34.7409,149600.0
2011-02-24 13:10:00,51.71,51.79,51.7,51.73,105500.0,34.7409,34.7946,34.7341,34.7543,105500.0
2011-02-24 13:20:00,51.73,51.77,51.65,51.66,161200.0,34.7543,34.7812,34.7005,34.7073,161200.0
2011-02-24 13:30:00,51.66,51.92,51.65,51.8,189500.0,34.7073,34.8819,34.7005,34.8013,189500.0
2011-02-24 13:40:00,51.8,51.81,51.72,51.76,212300.0,34.8013,34.808,34.7476,34.7745,212300.0
2011-02-24 13:50:00,51.76,51.93,51.7,51.81,249800.0,34.7745,34.8887,34.7341,34.808,249800.0
2011-02-24 14:00:00,51.81,51.96,51.8,51.96,288100.0,34.808,34.9088,34.8013,34.9088,288100.0
2011-02-24 14:10:00,51.97,52.2,51.94,52.13,408500.0,34.9155,35.0701,34.8954,35.023,408500.0
2011-02-24 14:20:00,52.1,52.2,52.05,52.11,216200.0,35.0029,35.0701,34.9693,35.0096,216200.0
2011-02-24 14:30:00,52.11,52.17,51.93,52.0,288200.0,35.0096,35.0499,34.8887,34.9357,288200.0
2011-02-24 14:40:00,52.0,52.1,51.97,52.03,193300.0,34.9357,35.0029,34.9155,34.9558,193300.0
2011-02-24 14:50:00,52.03,52.12,52.02,52.12,156700.0,34.9558,35.0163,34.9491,35.0163,156700.0
2011-02-24 15:00:00,52.11,52.2,52.06,52.18,228400.0,35.0096,35.0701,34.976,35.0566,228400.0
2011-02-24 15:10:00,52.17,52.33,52.15,52.23,342900.0,35.0499,35.1574,35.0365,35.0902,342900.0
2011-02-24 15:20:00,52.23,52.45,52.23,52.36,367100.0,35.0902,35.238,35.0902,35.1776,367100.0
2011-02-24 15:30:00,52.36,52.4,52.06,52.07,340700.0,35.1776,35.2044,34.976,34.9827,340700.0
2011-02-24 15:40:00,52.07,52.15,52.01,52.15,502100.0,34.9827,35.0365,34.9424,35.0365,502100.0
2011-02-24 15:50:00,52.15,52.17,51.86,52.02,824700.0,35.0365,35.0499,34.8416,34.9491,824700.0
2011-02-25 09:30:00,52.22,52.64,52.22,52.45,665400.0,35.0835,35.3657,35.0835,35.238,665400.0
2011-02-25 09:40:00,52.43,52.55,51.9,51.91,747500.0,35.2246,35.3052,34.8685,34.8752,747500.0
2011-02-25 09:50:00,51.93,52.23,51.86,52.11,537900.0,34.8887,35.0902,34.8416,35.0096,537900.0
2011-02-25 10:00:00,52.11,52.25,51.96,52.01,446900.0,35.0096,35.1037,34.9088,34.9424,446900.0
2011-02-25 10:10:00,52.01,52.01,51.66,51.67,266200.0,34.9424,34.9424,34.7073,34.714,266200.0
2011-02-25 10:20:00,51.67,51.93,51.64,51.76,217900.0,34.714,34.8887,34.6938,34.7745,217900.0
2011-02-25 10:30:00,51.76,52.11,51.75,52.03,271400.0,34.7745,35.0096,34.7677,34.9558,271400.0
2011-02-25 10:40:00,52.02,52.15,51.99,52.14,270200.0,34.9491,35.0365,34.929,35.0297,270200.0
2011-02-25 10:50:00,52.15,52.26,52.14,52.21,208500.0,35.0365,35.1104,35.0297,35.0768,208500.0
2011-02-25 11:00:00,52.21,52.29,52.17,52.18,258800.0,35.0768,35.1305,35.0499,35.0566,258800.0
2011-02-25 11:10:00,52.18,52.27,52.15,52.2,181900.0,35.0566,35.1171,35.0365,35.0701,181900.0
2011-02-25 11:20:00,52.2,52.22,52.1,52.15,291200.0,35.0701,35.0835,35.0029,35.0365,291200.0
2011-02-25 11:30:00,52.16,52.23,52.14,52.15,161700.0,35.0432,35.0902,35.0297,35.0365,161700.0
2011-02-25 11:40:00,52.16,52.16,51.91,51.96,214100.0,35.0432,35.0432,34.8752,34.9088,214100.0
2011-02-25 11:50:00,51.97,52.18,51.96,52.18,195800.0,34.9155,35.0566,34.9088,35.0566,195800.0
2011-02-25 12:00:00,52.17,52.27,52.16,52.23,131300.0,35.0499,35.1171,35.0432,35.0902,131300.0
2011-02-25 12:10:00,52.23,52.29,52.22,52.26,108600.0,35.0902,35.1305,35.0835,35.1104,108600.0
2011-02-25 12:20:00,52.25,52.38,52.24,52.35,153200.0,35.1037,35.191,35.0969,35.1708,153200.0
2011-02-25 12:30:00,52.35,52.45,52.33,52.35,163900.0,35.1708,35.238,35.1574,35.1708,163900.0
2011-02-25 12:40:00,52.35,52.43,52.3,52.39,120400.0,35.1708,35.2246,35.1372,35.1977,120400.0
2011-02-25 12:50:00,52.39,52.58,52.36,52.56,205600.0,35.1977,35.3254,35.1776,35.3119,205600.0
2011-02-25 13:00:00,52.55,52.56,52.47,52.55,144200.0,35.3052,35.3119,35.2515,35.3052,144200.0
2011-02-25 13:10:00,52.54,52.58,52.48,52.57,123700.0,35.2985,35.3254,35.2582,35.3186,123700.0
2011-02-25 13:20:00,52.57,52.64,52.54,52.54,128700.0,35.3186,35.3657,35.2985,35.2985,128700.0
2011-02-25 13:30:00,52.54,52.59,52.49,52.53,113900.0,35.2985,35.3321,35.2649,35.2918,113900.0
2011-02-25 13:40:00,52.54,52.71,52.5,52.6,143700.0,35.2985,35.4127,35.2716,35.3388,143700.0
2011-02-25 13:50:00,52.6,52.6,52.49,52.55,102900.0,35.3388,35.3388,35.2649,35.3052,102900.0
2011-02-25 14:00:00,52.54,52.55,52.49,52.53,172200.0,35.2985,35.3052,35.2649,35.2918,172200.0
2011-02-25 14:10:00,52.53,52.68,52.53,52.64,157100.0,35.2918,35.3925,35.2918,35.3657,157100.0
2011-02-25 14:20:00,52.63,52.69,52.5,52.5,112200.0,35.359,35.3993,35.2716,35.2716,112200.0
2011-02-25 14:30:00,52.5,52.53,52.49,52.5,149200.0,35.2716,35.2918,35.2649,35.2716,149200.0
2011-02-25 14:40:00,52.5,52.54,52.49,52.5,94900.0,35.2716,35.2985,35.2649,35.2716,94900.0
2011-02-25 14:50:00,52.5,52.51,52.45,52.49,144000.0,35.2716,35.2783,35.238,35.2649,144000.0
2011-02-25 15:00:00,52.49,52.49,52.4,52.43,120800.0,35.2649,35.2649,35.2044,35.2246,120800.0
2011-02-25 15:10:00,52.42,52.51,52.42,52.51,142100.0,35.2179,35.2783,35.2179,35.2783,142100.0
2011-02-25 15:20:00,52.5,52.51,52.44,52.48,211400.0,35.2716,35.2783,35.2313,35.2582,211400.0
2011-02-25 15:30:00,52.49,52.49,52.46,52.47,212200.0,35.2649,35.2649,35.2447,35.2515,212200.0
2011-02-25 15:40:00,52.47,52.52,52.46,52.47,232900.0,35.2515,35.285,35.2447,35.2515,232900.0
2011-02-25 15:50:00,52.48,52.48,52.36,52.38,389900.0,35.2582,35.2582,35.1776,35.191,389900.0
2011-02-28 09:30:00,52.08,52.72,52.08,52.16,441200.0,34.9894,35.4194,34.9894,35.0432,441200.0
2011-02-28 09:40:00,52.16,52.24,52.05,52.2,217100.0,35.0432,35.0969,34.9693,35.0701,217100.0
2011-02-28 09:50:00,52.19,52.21,52.1,52.14,181700.0,35.0633,35.0768,35.0029,35.0297,181700.0
2011-02-28 10:00:00,52.14,52.24,52.11,52.11,232100.0,35.0297,35.0969,35.0096,35.0096,232100.0
2011-02-28 10:10:00,52.11,52.14,52.03,52.1,180700.0,35.0096,35.0297,34.9558,35.0029,180700.0
2011-02-28 10:20:00,52.1,52.35,52.08,52.31,232900.0,35.0029,35.1708,34.9894,35.144,232900.0
2011-02-28 10:30:00,52.31,52.36,52.28,52.35,169900.0,35.144,35.1776,35.1238,35.1708,169900.0
2011-02-28 10:40:00,52.35,52.4,52.33,52.35,153900.0,35.1708,35.2044,35.1574,35.1708,153900.0
2011-02-28 10:50:00,52.34,52.4,52.33,52.35,70100.0,35.1641,35.2044,35.1574,35.1708,70100.0
2011-02-28 11:00:00,52.35,52.49,52.35,52.44,124000.0,35.1708,35.2649,35.1708,35.2313,124000.0
2011-02-28 11:10:00,52.44,52.44,52.25,52.27,116300.0,35.2313,35.2313,35.1037,35.1171,116300.0
2011-02-28 11:20:00,52.28,52.38,52.27,52.35,111100.0,35.1238,35.191,35.1171,35.1708,111100.0
2011-02-28 11:30:00,52.34,52.39,52.32,52.32,165700.0,35.1641,35.1977,35.1507,35.1507,165700.0
2011-02-28 11:40:00,52.33,52.33,52.25,52.25,88800.0,35.1574,35.1574,35.1037,35.1037,88800.0
2011-02-28 11:50:00,52.25,52.36,52.25,52.35,64200.0,35.1037,35.1776,35.1037,35.1708,64200.0
2011-02-28 12:00:00,52.34,52.36,52.29,52.35,71500.0,35.1641,35.1776,35.1305,35.1708,71500.0
2011-02-28 12:10:00,52.35,52.42,52.3,52.31,93600.0,35.1708,35.2179,35.1372,35.144,93600.0
2011-02-28 12:20:00,52.3,52.37,52.27,52.36,54300.0,35.1372,35.1843,35.1171,35.1776,54300.0
2011-02-28 12:30:00,52.36,52.37,52.33,52.34,43400.0,35.1776,35.1843,35.1574,35.1641,43400.0
2011-02-28 12:40:00,52.33,52.33,52.27,52.27,62400.0,35.1574,35.1574,35.1171,35.1171,62400.0
2011-02-28 12:50:00,52.28,52.33,52.24,52.28,105900.0,35.1238,35.1574,35.0969,35.1238,105900.0
2011-02-28 13:00:00,52.28,52.32,52.27,52.3,162800.0,35.1238,35.1507,35.1171,35.1372,162800.0
2011-02-28 13:10:00,52.29,52.35,52.27,52.35,105500.0,35.1305,35.1708,35.1171,35.1708,105500.0
2011-02-28 13:20:00,52.34,52.38,52.29,52.31,149600.0,35.1641,35.191,35.1305,35.144,149600.0
2011-02-28 13:30:00,52.3,52.37,52.3,52.35,96100.0,35.1372,35.1843,35.1372,35.1708,96100.0
2011-02-28 13:40:00,52.35,52.45,52.31,52.33,121600.0,35.1708,35.238,35.144,35.1574,121600.0
2011-02-28 13:50:00,52.32,52.34,52.29,52.29,195400.0,35.1507,35.1641,35.1305,35.1305,195400.0
2011-02-28 14:00:00,52.29,52.32,52.29,52.3,116400.0,35.1305,35.1507,35.1305,35.1372,116400.0
2011-02-28 14:10:00,52.3,52.42,52.29,52.37,74500.0,35.1372,35.2179,35.1305,35.1843,74500.0
2011-02-28 14:20:00,52.38,52.46,52.37,52.45,82400.0,35.191,35.2447,35.1843,35.238,82400.0
2011-02-28 14:30:00,52.46,52.49,52.36,52.39,125600.0,35.2447,35.2649,35.1776,35.1977,125600.0
2011-02-28 14:40:00,52.38,52.41,52.37,52.41,93600.0,35.191,35.2111,35.1843,35.2111,93600.0
2011-02-28 14:50:00,52.41,52.5,52.36,52.5,93600.0,35.2111,35.2716,35.1776,35.2716,93600.0
2011-02-28 15:00:00,52.5,52.51,52.43,52.5,184500.0,35.2716,35.2783,35.2246,35.2716,184500.0
2011-02-28 15:10:00,52.5,52.53,52.49,52.52,133400.0,35.2716,35.2918,35.2649,35.285,133400.0
2011-02-28 15:20:00,52.52,52.57,52.51,52.57,237300.0,35.285,35.3186,35.2783,35.3186,237300.0
2011-02-28 15:30:00,52.57,52.65,52.56,52.59,258300.0,35.3186,35.3724,35.3119,35.3321,258300.0
2011-02-28 15:40:00,52.59,52.61,52.51,52.54,282200.0,35.3321,35.3455,35.2783,35.2985,282200.0
2011-02-28 15:50:00,52.53,52.58,52.49,52.56,431800.0,35.2918,35.3254,35.2649,35.3119,431800.0
2011-03-01 09:30:00,52.69,52.98,52.66,52.98,354500.0,35.3993,35.5941,35.3791,35.5941,354500.0
2011-03-01 09:40:00,52.97,52.98,52.5,52.82,381300.0,35.5874,35.5941,35.2716,35.4866,381300.0
2011-03-01 09:50:00,52.81,52.88,52.65,52.7,150300.0,35.4799,35.5269,35.3724,35.406,150300.0
2011-03-01 10:00:00,52.72,52.79,52.6,52.66,265800.0,35.4194,35.4664,35.3388,35.3791,265800.0
2011-03-01 10:10:00,52.67,52.72,52.59,52.65,179500.0,35.3858,35.4194,35.3321,35.3724,179500.0
2011-03-01 10:20:00,52.64,52.84,52.63,52.78,424400.0,35.3657,35.5,35.359,35.4597,424400.0
2011-03-01 10:30:00,52.78,52.78,52.66,52.76,162900.0,35.4597,35.4597,35.3791,35.4463,162900.0
2011-03-01 10:40:00,52.76,52.9,52.72,52.88,124800.0,35.4463,35.5403,35.4194,35.5269,124800.0
2011-03-01 10:50:00,52.88,52.89,52.71,52.78,203800.0,35.5269,35.5336,35.4127,35.4597,203800.0
2011-03-01 11:00:00,52.78,52.87,52.74,52.8,436200.0,35.4597,35.5202,35.4329,35.4732,436200.0
2011-03-01 11:10:00,52.8,52.85,52.75,52.81,366200.0,35.4732,35.5068,35.4396,35.4799,366200.0
2011-03-01 11:20:00,52.8,52.85,52.73,52.74,159900.0,35.4732,35.5068,35.4261,35.4329,159900.0
2011-03-01 11:30:00,52.73,52.8,52.7,52.77,323200.0,35.4261,35.4732,35.406,35.453,323200.0
2011-03-01 11:40:00,52.78,52.8,52.75,52.77,167100.0,35.4597,35.4732,35.4396,35.453,167100.0
2011-03-01 11:50:00,52.77,52.8,52.63,52.66,248200.0,35.453,35.4732,35.359,35.3791,248200.0
2011-03-01 12:00:00,52.66,52.71,52.6,52.68,139500.0,35.3791,35.4127,35.3388,35.3925,139500.0
2011-03-01 12:10:00,52.67,52.73,52.6,52.65,132500.0,35.3858,35.4261,35.3388,35.3724,132500.0
2011-03-01 12:20:00,52.66,52.72,52.56,52.65,294200.0,35.3791,35.4194,35.3119,35.3724,294200.0
2011-03-01 12:30:00,52.65,52.74,52.64,52.72,220200.0,35.3724,35.4329,35.3657,35.4194,220200.0
2011-03-01 12:40:00,52.71,52.74,52.68,52.7,77700.0,35.4127,35.4329,35.3925,35.406,77700.0
2011-03-01 12:50:00,52.7,52.73,52.59,52.63,155500.0,35.406,35.4261,35.3321,35.359,155500.0
2011-03-01 13:00:00,52.63,52.76,52.62,52.73,198200.0,35.359,35.4463,35.3522,35.4261,198200.0
2011-03-01 13:10:00,52.73,52.73,52.64,52.64,75800.0,35.4261,35.4261,35.3657,35.3657,75800.0
2011-03-01 13:20:00,52.64,52.68,52.56,52.68,181700.0,35.3657,35.3925,35.3119,35.3925,181700.0
2011-03-01 13:30:00,52.67,52.73,52.63,52.65,151400.0,35.3858,35.4261,35.359,35.3724,151400.0
2011-03-01 13:40:00,52.65,52.72,52.63,52.69,180500.0,35.3724,35.4194,35.359,35.3993,180500.0
2011-03-01 13:50:00,52.7,52.74,52.61,52.72,172200.0,35.406,35.4329,35.3455,35.4194,172200.0
2011-03-01 14:00:00,52.72,52.73,52.58,52.58,257100.0,35.4194,35.4261,35.3254,35.3254,257100.0
2011-03-01 14:10:00,52.58,52.6,52.5,52.54,174400.0,35.3254,35.3388,35.2716,35.2985,174400.0
2011-03-01 14:20:00,52.54,52.59,52.5,52.5,267700.0,35.2985,35.3321,35.2716,35.2716,267700.0
2011-03-01 14:30:00,52.5,52.58,52.5,52.58,216400.0,35.2716,35.3254,35.2716,35.3254,216400.0
2011-03-01 14:40:00,52.57,52.58,52.54,52.58,130400.0,35.3186,35.3254,35.2985,35.3254,130400.0
2011-03-01 14:50:00,52.58,52.6,52.55,52.55,172600.0,35.3254,35.3388,35.3052,35.3052,172600.0
2011-03-01 15:00:00,52.55,52.62,52.54,52.56,307800.0,35.3052,35.3522,35.2985,35.3119,307800.0
2011-03-01 15:10:00,52.56,52.62,52.54,52.6,199800.0,35.3119,35.3522,35.2985,35.3388,199800.0
2011-03-01 15:20:00,52.6,52.61,52.54,52.56,304900.0,35.3388,35.3455,35.2985,35.3119,304900.0
2011-03-01 15:30:00,52.56,52.6,52.54,52.55,293300.0,35.3119,35.3388,35.2985,35.3052,293300.0
2011-03-01 15:40:00,52.54,52.59,52.5,52.51,519800.0,35.2985,35.3321,35.2716,35.2783,519800.0
2011-03-01 15:50:00,52.51,52.61,52.47,52.47,795200.0,35.2783,35.3455,35.2515,35.2515,795200.0
2011-03-02 09:30:00,52.6,52.68,52.4,52.48,462500.0,35.3388,35.3925,35.2044,35.2582,462500.0
2011-03-02 09:40:00,52.47,52.59,52.21,52.31,310200.0,35.2515,35.3321,35.0768,35.144,310200.0
2011-03-02 09:50:00,52.31,52.53,52.3,52.52,210800.0,35.144,35.2918,35.1372,35.285,210800.0
2011-03-02 10:00:00,52.52,52.53,52.4,52.4,272100.0,35.285,35.2918,35.2044,35.2044,272100.0
2011-03-02 10:10:00,52.39,52.39,52.27,52.33,167300.0,35.1977,35.1977,35.1171,35.1574,167300.0
2011-03-02 10:20:00,52.34,52.42,52.34,52.35,271500.0,35.1641,35.2179,35.1641,35.1708,271500.0
2011-03-02 10:30:00,52.35,52.52,52.25,52.49,170300.0,35.1708,35.285,35.1037,35.2649,170300.0
2011-03-02 10:40:00,52.49,52.65,52.48,52.54,190100.0,35.2649,35.3724,35.2582,35.2985,190100.0
2011-03-02 10:50:00,52.54,52.6,52.48,52.51,135400.0,35.2985,35.3388,35.2582,35.2783,135400.0
2011-03-02 11:00:00,52.52,52.55,52.45,52.5,197100.0,35.285,35.3052,35.238,35.2716,197100.0
2011-03-02 11:10:00,52.5,52.5,52.37,52.45,386400.0,35.2716,35.2716,35.1843,35.238,386400.0
2011-03-02 11:20:00,52.45,52.48,52.36,52.36,262300.0,35.238,35.2582,35.1776,35.1776,262300.0
2011-03-02 11:30:00,52.36,52.36,52.22,52.22,185500.0,35.1776,35.1776,35.0835,35.0835,185500.0
2011-03-02 11:40:00,52.21,52.26,52.13,52.14,333200.0,35.0768,35.1104,35.023,35.0297,333200.0
2011-03-02 11:50:00,52.15,52.25,52.15,52.18,178200.0,35.0365,35.1037,35.0365,35.0566,178200.0
2011-03-02 12:00:00,52.18,52.24,52.18,52.23,116500.0,35.0566,35.0969,35.0566,35.0902,116500.0
2011-03-02 12:10:00,52.24,52.27,52.19,52.24,194700.0,35.0969,35.1171,35.0633,35.0969,194700.0
2011-03-02 12:20:00,52.23,52.38,52.23,52.31,132900.0,35.0902,35.191,35.0902,35.144,132900.0
2011-03-02 12:30:00,52.31,52.35,52.31,52.34,119700.0,35.144,35.1708,35.144,35.1641,119700.0
2011-03-02 12:40:00,52.34,52.48,52.31,52.46,101100.0,35.1641,35.2582,35.144,35.2447,101100.0
2011-03-02 12:50:00,52.45,52.46,52.31,52.38,107400.0,35.238,35.2447,35.144,35.191,107400.0
2011-03-02 13:00:00,52.38,52.38,52.26,52.3,164700.0,35.191,35.191,35.1104,35.1372,164700.0
2011-03-02 13:10:00,52.29,52.3,52.2,52.22,122400.0,35.1305,35.1372,35.0701,35.0835,122400.0
2011-03-02 13:20:00,52.22,52.27,52.19,52.21,100200.0,35.0835,35.1171,35.0633,35.0768,100200.0
2011-03-02 13:30:00,52.21,52.23,52.13,52.17,193900.0,35.0768,35.0902,35.023,35.0499,193900.0
2011-03-02 13:40:00,52.16,52.16,52.0,52.05,288300.0,35.0432,35.0432,34.9357,34.9693,288300.0
2011-03-02 13:50:00,52.06,52.25,52.05,52.21,197100.0,34.976,35.1037,34.9693,35.0768,197100.0
2011-03-02 14:00:00,52.21,52.33,52.2,52.3,230900.0,35.0768,35.1574,35.0701,35.1372,230900.0
2011-03-02 14:10:00,52.3,52.53,52.3,52.46,354400.0,35.1372,35.2918,35.1372,35.2447,354400.0
2011-03-02 14:20:00,52.46,52.5,52.4,52.49,300100.0,35.2447,35.2716,35.2044,35.2649,300100.0
2011-03-02 14:30:00,52.49,52.56,52.46,52.5,299600.0,35.2649,35.3119,35.2447,35.2716,299600.0
2011-03-02 14:40:00,52.5,52.54,52.49,52.5,242600.0,35.2716,35.2985,35.2649,35.2716,242600.0
2011-03-02 14:50:00,52.5,52.54,52.48,52.5,177000.0,35.2716,35.2985,35.2582,35.2716,177000.0
2011-03-02 15:00:00,52.5,52.55,52.5,52.5,119900.0,35.2716,35.3052,35.2716,35.2716,119900.0
2011-03-02 15:10:00,52.5,52.51,52.44,52.49,168000.0,35.2716,35.2783,35.2313,35.2649,168000.0
2011-03-02 15:20:00,52.5,52.51,52.45,52.45,153200.0,35.2716,35.2783,35.238,35.238,153200.0
2011-03-02 15:30:00,52.45,52.48,52.43,52.45,238100.0,35.238,35.2582,35.2246,35.238,238100.0
2011-03-02 15:40:00,52.44,52.46,52.39,52.42,425300.0,35.2313,35.2447,35.1977,35.2179,425300.0
2011-03-02 15:50:00,52.43,52.43,52.3,52.33,661200.0,35.2246,35.2246,35.1372,35.1574,661200.0
2011-03-03 09:30:00,52.15,52.2,51.25,51.41,1161000.0,35.0365,35.0701,34.4318,34.5393,1161000.0
2011-03-03 09:40:00,51.42,51.65,51.39,51.59,617900.0,34.546,34.7005,34.5259,34.6602,617900.0
2011-03-03 09:50:00,51.6,51.96,51.6,51.69,587800.0,34.667,34.9088,34.667,34.7274,587800.0
2011-03-03 10:00:00,51.69,51.8,51.62,51.64,687000.0,34.7274,34.8013,34.6804,34.6938,687000.0
2011-03-03 10:10:00,51.64,51.77,51.54,51.55,478900.0,34.6938,34.7812,34.6266,34.6334,478900.0
2011-03-03 10:20:00,51.55,51.66,51.5,51.58,505300.0,34.6334,34.7073,34.5998,34.6535,505300.0
2011-03-03 10:30:00,51.56,51.62,51.53,51.58,282500.0,34.6401,34.6804,34.6199,34.6535,282500.0
2011-03-03 10:40:00,51.58,51.72,51.47,51.72,544600.0,34.6535,34.7476,34.5796,34.7476,544600.0
2011-03-03 10:50:00,51.72,51.8,51.5,51.52,338000.0,34.7476,34.8013,34.5998,34.6132,338000.0
2011-03-03 11:00:00,51.52,51.58,51.49,51.5,267500.0,34.6132,34.6535,34.5931,34.5998,267500.0
2011-03-03 11:10:00,51.5,51.53,51.44,51.47,315400.0,34.5998,34.6199,34.5595,34.5796,315400.0
2011-03-03 11:20:00,51.46,51.69,51.46,51.61,267100.0,34.5729,34.7274,34.5729,34.6737,267100.0
2011-03-03 11:30:00,51.61,51.69,51.49,51.53,282800.0,34.6737,34.7274,34.5931,34.6199,282800.0
2011-03-03 11:40:00,51.53,51.61,51.5,51.6,206700.0,34.6199,34.6737,34.5998,34.667,206700.0
2011-03-03 11:50:00,51.6,51.75,51.6,51.71,189500.0,34.667,34.7677,34.667,34.7409,189500.0
2011-03-03 12:00:00,51.7,51.71,51.59,51.61,116600.0,34.7341,34.7409,34.6602,34.6737,116600.0
2011-03-03 12:10:00,51.61,51.67,51.6,51.62,129500.0,34.6737,34.714,34.667,34.6804,129500.0
2011-03-03 12:20:00,51.62,51.75,51.62,51.73,236400.0,34.6804,34.7677,34.6804,34.7543,236400.0
2011-03-03 12:30:00,51.73,51.85,51.71,51.82,124000.0,34.7543,34.8349,34.7409,34.8148,124000.0
2011-03-03 12:40:00,51.81,51.88,51.79,51.82,207700.0,34.808,34.8551,34.7946,34.8148,207700.0
2011-03-03 12:50:00,51.83,51.93,51.78,51.87,128800.0,34.8215,34.8887,34.7879,34.8484,128800.0
2011-03-03 13:00:00,51.86,51.9,51.81,51.86,102600.0,34.8416,34.8685,34.808,34.8416,102600.0
2011-03-03 13:10:00,51.87,51.89,51.83,51.83,170200.0,34.8484,34.8618,34.8215,34.8215,170200.0
2011-03-03 13:20:00,51.83,51.84,51.75,51.78,129100.0,34.8215,34.8282,34.7677,34.7879,129100.0
2011-03-03 13:30:00,51.77,51.88,51.77,51.88,143900.0,34.7812,34.8551,34.7812,34.8551,143900.0
2011-03-03 13:40:00,51.87,51.87,51.7,51.74,175000.0,34.8484,34.8484,34.7341,34.761,175000.0
2011-03-03 13:50:00,51.73,51.75,51.69,51.73,101700.0,34.7543,34.7677,34.7274,34.7543,101700.0
2011-03-03 14:00:00,51.73,51.73,51.69,51.7,109800.0,34.7543,34.7543,34.7274,34.7341,109800.0
2011-03-03 14:10:00,51.69,51.76,51.69,51.72,205600.0,34.7274,34.7745,34.7274,34.7476,205600.0
2011-03-03 14:20:00,51.72,51.74,51.7,51.72,130900.0,34.7476,34.761,34.7341,34.7476,130900.0
2011-03-03 14:30:00,51.72,51.81,51.7,51.8,232500.0,34.7476,34.808,34.7341,34.8013,232500.0
2011-03-03 14:40:00,51.8,51.83,51.79,51.82,299300.0,34.8013,34.8215,34.7946,34.8148,299300.0
2011-03-03 14:50:00,51.81,51.91,51.81,51.91,351100.0,34.808,34.8752,34.808,34.8752,351100.0
2011-03-03 15:00:00,51.9,51.99,51.9,51.99,320500.0,34.8685,34.929,34.8685,34.929,320500.0
2011-03-03 15:10:00,51.98,52.13,51.98,52.13,348100.0,34.9223,35.023,34.9223,35.023,348100.0
2011-03-03 15:20:00,52.12,52.13,52.03,52.04,266500.0,35.0163,35.023,34.9558,34.9626,266500.0
2011-03-03 15:30:00,52.04,52.08,52.0,52.08,364500.0,34.9626,34.9894,34.9357,34.9894,364500.0
2011-03-03 15:40:00,52.08,52.13,52.03,52.1,417800.0,34.9894,35.023,34.9558,35.0029,417800.0
2011-03-03 15:50:00,52.1,52.15,52.08,52.09,660300.0,35.0029,35.0365,34.9894,34.9962,660300.0
2011-03-04 09:30:00,52.28,52.29,51.97,51.99,435400.0,35.1238,35.1305,34.9155,34.929,435400.0
2011-03-04 09:40:00,51.99,52.22,51.96,52.13,493500.0,34.929,35.0835,34.9088,35.023,493500.0
2011-03-04 09:50:00,52.13,52.22,52.1,52.19,326500.0,35.023,35.0835,35.0029,35.0633,326500.0
2011-03-04 10:00:00,52.2,52.46,52.11,52.14,358300.0,35.0701,35.2447,35.0096,35.0297,358300.0
2011-03-04 10:10:00,52.13,52.25,52.01,52.19,248200.0,35.023,35.1037,34.9424,35.0633,248200.0
2011-03-04 10:20:00,52.2,52.22,52.12,52.17,170100.0,35.0701,35.0835,35.0163,35.0499,170100.0
2011-03-04 10:30:00,52.17,52.39,52.17,52.39,284700.0,35.0499,35.1977,35.0499,35.1977,284700.0
2011-03-04 10:40:00,52.39,52.5,52.3,52.32,192000.0,35.1977,35.2716,35.1372,35.1507,192000.0
2011-03-04 10:50:00,52.32,52.32,52.22,52.29,159500.0,35.1507,35.1507,35.0835,35.1305,159500.0
2011-03-04 11:00:00,52.3,52.37,52.15,52.23,198900.0,35.1372,35.1843,35.0365,35.0902,198900.0
2011-03-04 11:10:00,52.23,52.3,52.15,52.22,367700.0,35.0902,35.1372,35.0365,35.0835,367700.0
2011-03-04 11:20:00,52.22,52.26,52.12,52.16,207300.0,35.0835,35.1104,35.0163,35.0432,207300.0
2011-03-04 11:30:00,52.16,52.22,52.08,52.19,327000.0,35.0432,35.0835,34.9894,35.0633,327000.0
2011-03-04 11:40:00,52.19,52.2,52.02,52.09,129800.0,35.0633,35.0701,34.9491,34.9962,129800.0
2011-03-04 11:50:00,52.1,52.1,51.94,51.98,281000.0,35.0029,35.0029,34.8954,34.9223,281000.0
2011-03-04 12:00:00,51.97,52.07,51.95,51.99,170000.0,34.9155,34.9827,34.9021,34.929,170000.0
2011-03-04 12:10:00,51.98,52.01,51.82,51.83,215800.0,34.9223,34.9424,34.8148,34.8215,215800.0
2011-03-04 12:20:00,51.84,51.88,51.76,51.8,120200.0,34.8282,34.8551,34.7745,34.8013,120200.0
2011-03-04 12:30:00,51.8,51.87,51.78,51.83,244400.0,34.8013,34.8484,34.7879,34.8215,244400.0
2011-03-04 12:40:00,51.83,51.91,51.83,51.91,174700.0,34.8215,34.8752,34.8215,34.8752,174700.0
2011-03-04 12:50:00,51.9,51.91,51.8,51.81,123700.0,34.8685,34.8752,34.8013,34.808,123700.0
2011-03-04 13:00:00,51.82,51.88,51.8,51.82,81900.0,34.8148,34.8551,34.8013,34.8148,81900.0
2011-03-04 13:10:00,51.83,51.83,51.62,51.66,188500.0,34.8215,34.8215,34.6804,34.7073,188500.0
2011-03-04 13:20:00,51.67,51.76,51.67,51.71,69400.0,34.714,34.7745,34.714,34.7409,69400.0
2011-03-04 13:30:00,51.71,51.71,51.67,51.71,113200.0,34.7409,34.7409,34.714,34.7409,113200.0
2011-03-04 13:40:00,51.71,51.71,51.61,51.62,144600.0,34.7409,34.7409,34.6737,34.6804,144600.0
2011-03-04 13:50:00,51.63,51.66,51.6,51.62,120900.0,34.6871,34.7073,34.667,34.6804,120900.0
2011-03-04 14:00:00,51.63,51.63,51.56,51.56,202000.0,34.6871,34.6871,34.6401,34.6401,202000.0
2011-03-04 14:10:00,51.56,51.58,51.55,51.58,167000.0,34.6401,34.6535,34.6334,34.6535,167000.0
2011-03-04 14:20:00,51.58,51.61,51.56,51.58,142800.0,34.6535,34.6737,34.6401,34.6535,142800.0
2011-03-04 14:30:00,51.59,51.6,51.53,51.55,179500.0,34.6602,34.667,34.6199,34.6334,179500.0
2011-03-04 14:40:00,51.56,51.59,51.5,51.51,190000.0,34.6401,34.6602,34.5998,34.6065,190000.0
2011-03-04 14:50:00,51.5,51.53,51.5,51.52,133600.0,34.5998,34.6199,34.5998,34.6132,133600.0
2011-03-04 15:00:00,51.53,51.61,51.52,51.53,289200.0,34.6199,34.6737,34.6132,34.6199,289200.0
2011-03-04 15:10:00,51.54,51.54,51.46,51.47,319700.0,34.6266,34.6266,34.5729,34.5796,319700.0
2011-03-04 15:20:00,51.47,51.52,51.45,51.46,426200.0,34.5796,34.6132,34.5662,34.5729,426200.0
2011-03-04 15:30:00,51.46,51.59,51.45,51.58,313400.0,34.5729,34.6602,34.5662,34.6535,313400.0
2011-03-04 15:40:00,51.58,51.66,51.57,51.63,471400.0,34.6535,34.7073,34.6468,34.6871,471400.0
2011-03-04 15:50:00,51.62,51.69,51.59,51.64,608500.0,34.6804,34.7274,34.6602,34.6938,608500.0
2011-03-07 09:30:00,51.82,52.12,51.71,52.02,576300.0,34.8148,35.0163,34.7409,34.9491,576300.0
2011-03-07 09:40:00,52.02,52.16,51.96,51.98,246300.0,34.9491,35.0432,34.9088,34.9223,246300.0
2011-03-07 09:50:00,51.97,52.0,51.75,51.75,278600.0,34.9155,34.9357,34.7677,34.7677,278600.0
2011-03-07 10:00:00,51.75,51.81,51.64,51.67,97300.0,34.7677,34.808,34.6938,34.714,97300.0
2011-03-07 10:10:00,51.67,51.8,51.63,51.72,168000.0,34.714,34.8013,34.6871,34.7476,168000.0
2011-03-07 10:20:00,51.72,51.76,51.56,51.68,161000.0,34.7476,34.7745,34.6401,34.7207,161000.0
2011-03-07 10:30:00,51.69,51.71,51.57,51.59,101400.0,34.7274,34.7409,34.6468,34.6602,101400.0
2011-03-07 10:40:00,51.61,51.63,51.33,51.33,232200.0,34.6737,34.6871,34.4856,34.4856,232200.0
2011-03-07 10:50:00,51.34,51.5,51.29,51.49,170500.0,34.4923,34.5998,34.4587,34.5931,170500.0
2011-03-07 11:00:00,51.49,51.58,51.41,51.42,157800.0,34.5931,34.6535,34.5393,34.546,157800.0
2011-03-07 11:10:00,51.42,51.61,51.4,51.58,119200.0,34.546,34.6737,34.5326,34.6535,119200.0
2011-03-07 11:20:00,51.57,51.63,51.5,51.51,121000.0,34.6468,34.6871,34.5998,34.6065,121000.0
2011-03-07 11:30:00,51.51,51.68,51.51,51.63,136300.0,34.6065,34.7207,34.6065,34.6871,136300.0
2011-03-07 11:40:00,51.63,51.64,51.52,51.55,127100.0,34.6871,34.6938,34.6132,34.6334,127100.0
2011-03-07 11:50:00,51.55,51.62,51.49,51.59,231400.0,34.6334,34.6804,34.5931,34.6602,231400.0
2011-03-07 12:00:00,51.59,51.61,51.48,51.53,186800.0,34.6602,34.6737,34.5863,34.6199,186800.0
2011-03-07 12:10:00,51.53,51.67,51.52,51.58,131200.0,34.6199,34.714,34.6132,34.6535,131200.0
2011-03-07 12:20:00,51.58,51.59,51.44,51.48,147900.0,34.6535,34.6602,34.5595,34.5863,147900.0
2011-03-07 12:30:00,51.46,51.58,51.46,51.48,95900.0,34.5729,34.6535,34.5729,34.5863,95900.0
2011-03-07 12:40:00,51.48,51.49,51.35,51.37,207600.0,34.5863,34.5931,34.499,34.5124,207600.0
2011-03-07 12:50:00,51.38,51.38,51.25,51.27,208300.0,34.5192,34.5192,34.4318,34.4452,208300.0
2011-03-07 13:00:00,51.28,51.33,51.27,51.31,122900.0,34.452,34.4856,34.4452,34.4721,122900.0
2011-03-07 13:10:00,51.31,51.44,51.24,51.4,135900.0,34.4721,34.5595,34.4251,34.5326,135900.0
2011-03-07 13:20:00,51.4,51.46,51.33,51.39,116400.0,34.5326,34.5729,34.4856,34.5259,116400.0
2011-03-07 13:30:00,51.38,51.46,51.34,51.34,146000.0,34.5192,34.5729,34.4923,34.4923,146000.0
2011-03-07 13:40:00,51.35,51.46,51.31,51.38,157100.0,34.499,34.5729,34.4721,34.5192,157100.0
2011-03-07 13:50:00,51.38,51.39,51.24,51.26,198400.0,34.5192,34.5259,34.4251,34.4385,198400.0
2011-03-07 14:00:00,51.25,51.3,51.2,51.22,226800.0,34.4318,34.4654,34.3982,34.4117,226800.0
2011-03-07 14:10:00,51.22,51.31,51.17,51.27,217300.0,34.4117,34.4721,34.3781,34.4452,217300.0
2011-03-07 14:20:00,51.27,51.36,51.24,51.26,200100.0,34.4452,34.5057,34.4251,34.4385,200100.0
2011-03-07 14:30:00,51.26,51.35,51.24,51.29,163000.0,34.4385,34.499,34.4251,34.4587,163000.0
2011-03-07 14:40:00,51.29,51.39,51.26,51.36,184800.0,34.4587,34.5259,34.4385,34.5057,184800.0
2011-03-07 14:50:00,51.36,51.4,51.29,51.39,171700.0,34.5057,34.5326,34.4587,34.5259,171700.0
2011-03-07 15:00:00,51.38,51.44,51.3,51.42,137800.0,34.5192,34.5595,34.4654,34.546,137800.0
2011-03-07 15:10:00,51.42,51.5,51.4,51.44,156300.0,34.546,34.5998,34.5326,34.5595,156300.0
2011-03-07 15:20:00,51.44,51.44,51.32,51.4,255400.0,34.5595,34.5595,34.4788,34.5326,255400.0
2011-03-07 15:30:00,51.41,51.49,51.38,51.46,223800.0,34.5393,34.5931,34.5192,34.5729,223800.0
2011-03-07 15:40:00,51.46,51.47,51.35,51.39,349000.0,34.5729,34.5796,34.499,34.5259,349000.0
2011-03-07 15:50:00,51.38,51.39,51.28,51.32,440600.0,34.5192,34.5259,34.452,34.4788,440600.0
2011-03-08 09:30:00,51.02,51.15,50.9,50.99,642900.0,34.2773,34.3646,34.1967,34.2571,642900.0
2011-03-08 09:40:00,50.98,51.37,50.98,51.34,453500.0,34.2504,34.5124,34.2504,34.4923,453500.0
2011-03-08 09:50:00,51.34,51.64,51.32,51.57,407600.0,34.4923,34.6938,34.4788,34.6468,407600.0
2011-03-08 10:00:00,51.56,51.76,51.47,51.52,238300.0,34.6401,34.7745,34.5796,34.6132,238300.0
2011-03-08 10:10:00,51.51,51.64,51.49,51.59,121900.0,34.6065,34.6938,34.5931,34.6602,121900.0
2011-03-08 10:20:00,51.6,51.63,51.43,51.54,174800.0,34.667,34.6871,34.5527,34.6266,174800.0
2011-03-08 10:30:00,51.54,51.58,51.47,51.54,135900.0,34.6266,34.6535,34.5796,34.6266,135900.0
2011-03-08 10:40:00,51.54,51.58,51.44,51.47,166200.0,34.6266,34.6535,34.5595,34.5796,166200.0
2011-03-08 10:50:00,51.47,51.67,51.47,51.6,146400.0,34.5796,34.714,34.5796,34.667,146400.0
2011-03-08 11:00:00,51.6,51.6,51.49,51.51,440200.0,34.667,34.667,34.5931,34.6065,440200.0
2011-03-08 11:10:00,51.51,51.52,51.47,51.5,259700.0,34.6065,34.6132,34.5796,34.5998,259700.0
2011-03-08 11:20:00,51.51,51.53,51.47,51.5,216700.0,34.6065,34.6199,34.5796,34.5998,216700.0
2011-03-08 11:30:00,51.51,51.52,51.48,51.49,169400.0,34.6065,34.6132,34.5863,34.5931,169400.0
2011-03-08 11:40:00,51.49,51.52,51.41,51.49,159400.0,34.5931,34.6132,34.5393,34.5931,159400.0
2011-03-08 11:50:00,51.49,51.51,51.47,51.49,187800.0,34.5931,34.6065,34.5796,34.5931,187800.0
2011-03-08 12:00:00,51.49,51.53,51.49,51.5,316600.0,34.5931,34.6199,34.5931,34.5998,316600.0
2011-03-08 12:10:00,51.51,51.58,51.47,51.57,108900.0,34.6065,34.6535,34.5796,34.6468,108900.0
2011-03-08 12:20:00,51.58,51.6,51.5,51.52,181500.0,34.6535,34.667,34.5998,34.6132,181500.0
2011-03-08 12:30:00,51.51,51.59,51.51,51.58,173100.0,34.6065,34.6602,34.6065,34.6535,173100.0
2011-03-08 12:40:00,51.58,51.62,51.53,51.59,136300.0,34.6535,34.6804,34.6199,34.6602,136300.0
2011-03-08 12:50:00,51.59,51.59,51.56,51.57,56700.0,34.6602,34.6602,34.6401,34.6468,56700.0
2011-03-08 13:00:00,51.58,51.59,51.56,51.57,125700.0,34.6535,34.6602,34.6401,34.6468,125700.0
2011-03-08 13:10:00,51.57,51.59,51.56,51.56,68600.0,34.6468,34.6602,34.6401,34.6401,68600.0
2011-03-08 13:20:00,51.55,51.61,51.54,51.59,71400.0,34.6334,34.6737,34.6266,34.6602,71400.0
2011-03-08 13:30:00,51.59,51.62,51.55,51.6,78000.0,34.6602,34.6804,34.6334,34.667,78000.0
2011-03-08 13:40:00,51.59,51.65,51.58,51.63,49700.0,34.6602,34.7005,34.6535,34.6871,49700.0
2011-03-08 13:50:00,51.63,51.64,51.58,51.61,102500.0,34.6871,34.6938,34.6535,34.6737,102500.0
2011-03-08 14:00:00,51.6,51.62,51.52,51.53,117700.0,34.667,34.6804,34.6132,34.6199,117700.0
2011-03-08 14:10:00,51.54,51.59,51.52,51.57,117100.0,34.6266,34.6602,34.6132,34.6468,117100.0
2011-03-08 14:20:00,51.58,51.6,51.5,51.58,98500.0,34.6535,34.667,34.5998,34.6535,98500.0
2011-03-08 14:30:00,51.57,51.58,51.48,51.54,117900.0,34.6468,34.6535,34.5863,34.6266,117900.0
2011-03-08 14:40:00,51.54,51.58,51.5,51.56,194500.0,34.6266,34.6535,34.5998,34.6401,194500.0
2011-03-08 14:50:00,51.55,51.57,51.53,51.55,138300.0,34.6334,34.6468,34.6199,34.6334,138300.0
2011-03-08 15:00:00,51.55,51.58,51.52,51.58,158600.0,34.6334,34.6535,34.6132,34.6535,158600.0
2011-03-08 15:10:00,51.57,51.62,51.55,51.58,215000.0,34.6468,34.6804,34.6334,34.6535,215000.0
2011-03-08 15:20:00,51.58,51.6,51.53,51.57,129500.0,34.6535,34.667,34.6199,34.6468,129500.0
2011-03-08 15:30:00,51.56,51.64,51.55,51.6,226200.0,34.6401,34.6938,34.6334,34.667,226200.0
2011-03-08 15:40:00,51.6,51.63,51.55,51.59,425400.0,34.667,34.6871,34.6334,34.6602,425400.0
2011-03-08 15:50:00,51.59,51.59,51.5,51.53,305200.0,34.6602,34.6602,34.5998,34.6199,305200.0
2011-03-09 09:30:00,51.35,51.51,51.03,51.05,253700.0,34.499,34.6065,34.284,34.2974,253700.0
2011-03-09 09:40:00,51.05,51.44,50.99,51.42,239900.0,34.2974,34.5595,34.2571,34.546,239900.0
2011-03-09 09:50:00,51.42,51.45,51.3,51.31,99200.0,34.546,34.5662,34.4654,34.4721,99200.0
2011-03-09 10:00:00,51.31,51.36,51.19,51.33,142000.0,34.4721,34.5057,34.3915,34.4856,142000.0
2011-03-09 10:10:00,51.34,51.56,51.34,51.56,108900.0,34.4923,34.6401,34.4923,34.6401,108900.0
2011-03-09 10:20:00,51.56,51.62,51.47,51.5,135200.0,34.6401,34.6804,34.5796,34.5998,135200.0
2011-03-09 10:30:00,51.51,51.56,51.49,51.54,121600.0,34.6065,34.6401,34.5931,34.6266,121600.0
2011-03-09 10:40:00,51.53,51.54,51.48,51.49,89400.0,34.6199,34.6266,34.5863,34.5931,89400.0
2011-03-09 10:50:00,51.48,51.48,51.32,51.36,89400.0,34.5863,34.5863,34.4788,34.5057,89400.0
2011-03-09 11:00:00,51.36,51.52,51.3,51.46,90900.0,34.5057,34.6132,34.4654,34.5729,90900.0
2011-03-09 11:10:00,51.46,51.55,51.46,51.55,73100.0,34.5729,34.6334,34.5729,34.6334,73100.0
2011-03-09 11:20:00,51.55,51.66,51.53,51.65,116700.0,34.6334,34.7073,34.6199,34.7005,116700.0
2011-03-09 11:30:00,51.65,51.67,51.54,51.61,85300.0,34.7005,34.714,34.6266,34.6737,85300.0
2011-03-09 11:40:00,51.62,51.68,51.6,51.6,51200.0,34.6804,34.7207,34.667,34.667,51200.0
2011-03-09 11:50:00,51.59,51.76,51.55,51.73,115900.0,34.6602,34.7745,34.6334,34.7543,115900.0
2011-03-09 12:00:00,51.74,51.9,51.74,51.81,158600.0,34.761,34.8685,34.761,34.808,158600.0
2011-03-09 12:10:00,51.82,51.83,51.66,51.68,102900.0,34.8148,34.8215,34.7073,34.7207,102900.0
2011-03-09 12:20:00,51.67,51.73,51.6,51.61,137500.0,34.714,34.7543,34.667,34.6737,137500.0
2011-03-09 12:30:00,51.62,51.76,51.57,51.74,127300.0,34.6804,34.7745,34.6468,34.761,127300.0
2011-03-09 12:40:00,51.75,51.77,51.71,51.76,139800.0,34.7677,34.7812,34.7409,34.7745,139800.0
2011-03-09 12:50:00,51.77,51.82,51.64,51.67,61300.0,34.7812,34.8148,34.6938,34.714,61300.0
2011-03-09 13:00:00,51.68,51.7,51.59,51.6,116000.0,34.7207,34.7341,34.6602,34.667,116000.0
2011-03-09 13:10:00,51.6,51.66,51.58,51.64,34500.0,34.667,34.7073,34.6535,34.6938,34500.0
2011-03-09 13:20:00,51.64,51.73,51.6,51.72,98700.0,34.6938,34.7543,34.667,34.7476,98700.0
2011-03-09 13:30:00,51.72,51.75,51.62,51.64,63500.0,34.7476,34.7677,34.6804,34.6938,63500.0
2011-03-09 13:40:00,51.64,51.68,51.58,51.64,59100.0,34.6938,34.7207,34.6535,34.6938,59100.0
2011-03-09 13:50:00,51.64,51.67,51.56,51.66,66500.0,34.6938,34.714,34.6401,34.7073,66500.0
2011-03-09 14:00:00,51.66,51.76,51.66,51.73,67900.0,34.7073,34.7745,34.7073,34.7543,67900.0
2011-03-09 14:10:00,51.72,51.78,51.7,51.71,129800.0,34.7476,34.7879,34.7341,34.7409,129800.0
2011-03-09 14:20:00,51.7,51.73,51.65,51.71,48000.0,34.7341,34.7543,34.7005,34.7409,48000.0
2011-03-09 14:30:00,51.71,51.71,51.57,51.58,59300.0,34.7409,34.7409,34.6468,34.6535,59300.0
2011-03-09 14:40:00,51.57,51.68,51.57,51.66,54600.0,34.6468,34.7207,34.6468,34.7073,54600.0
2011-03-09 14:50:00,51.66,51.75,51.65,51.75,162100.0,34.7073,34.7677,34.7005,34.7677,162100.0
2011-03-09 15:00:00,51.75,51.77,51.69,51.73,116400.0,34.7677,34.7812,34.7274,34.7543,116400.0
2011-03-09 15:10:00,51.73,51.75,51.62,51.62,121200.0,34.7543,34.7677,34.6804,34.6804,121200.0
2011-03-09 15:20:00,51.62,51.67,51.57,51.58,131000.0,34.6804,34.714,34.6468,34.6535,131000.0
2011-03-09 15:30:00,51.59,51.61,51.55,51.61,168900.0,34.6602,34.6737,34.6334,34.6737,168900.0
2011-03-09 15:40:00,51.61,51.64,51.56,51.58,242400.0,34.6737,34.6938,34.6401,34.6535,242400.0
2011-03-09 15:50:00,51.59,51.71,51.59,51.63,342300.0,34.6602,34.7409,34.6602,34.6871,342300.0
2011-03-10 09:30:00,51.24,51.38,51.03,51.38,217900.0,34.4251,34.5192,34.284,34.5192,217900.0
2011-03-10 09:40:00,51.38,51.4,51.24,51.35,157200.0,34.5192,34.5326,34.4251,34.499,157200.0
2011-03-10 09:50:00,51.35,51.39,51.2,51.25,116000.0,34.499,34.5259,34.3982,34.4318,116000.0
2011-03-10 10:00:00,51.25,51.26,51.04,51.05,211000.0,34.4318,34.4385,34.2907,34.2974,211000.0
2011-03-10 10:10:00,51.05,51.19,51.03,51.18,98600.0,34.2974,34.3915,34.284,34.3848,98600.0
2011-03-10 10:20:00,51.18,51.23,51.16,51.22,98800.0,34.3848,34.4184,34.3713,34.4117,98800.0
2011-03-10 10:30:00,51.21,51.25,51.15,51.18,141000.0,34.4049,34.4318,34.3646,34.3848,141000.0
2011-03-10 10:40:00,51.18,51.32,51.17,51.3,136100.0,34.3848,34.4788,34.3781,34.4654,136100.0
2011-03-10 10:50:00,51.29,51.33,51.24,51.32,116900.0,34.4587,34.4856,34.4251,34.4788,116900.0
2011-03-10 11:00:00,51.33,51.38,51.3,51.35,104300.0,34.4856,34.5192,34.4654,34.499,104300.0
2011-03-10 11:10:00,51.34,51.42,51.29,51.42,58900.0,34.4923,34.546,34.4587,34.546,58900.0
2011-03-10 11:20:00,51.41,51.47,51.4,51.4,86900.0,34.5393,34.5796,34.5326,34.5326,86900.0
2011-03-10 11:30:00,51.4,51.4,51.33,51.35,117300.0,34.5326,34.5326,34.4856,34.499,117300.0
2011-03-10 11:40:00,51.36,51.36,51.29,51.32,59500.0,34.5057,34.5057,34.4587,34.4788,59500.0
2011-03-10 11:50:00,51.31,51.46,51.31,51.42,48700.0,34.4721,34.5729,34.4721,34.546,48700.0
2011-03-10 12:00:00,51.42,51.46,51.24,51.26,158400.0,34.546,34.5729,34.4251,34.4385,158400.0
2011-03-10 12:10:00,51.27,51.4,51.26,51.31,64300.0,34.4452,34.5326,34.4385,34.4721,64300.0
2011-03-10 12:20:00,51.31,51.41,51.29,51.29,42300.0,34.4721,34.5393,34.4587,34.4587,42300.0
2011-03-10 12:30:00,51.29,51.39,51.26,51.39,52200.0,34.4587,34.5259,34.4385,34.5259,52200.0
2011-03-10 12:40:00,51.38,51.41,51.28,51.31,59400.0,34.5192,34.5393,34.452,34.4721,59400.0
2011-03-10 12:50:00,51.31,51.51,51.29,51.51,88300.0,34.4721,34.6065,34.4587,34.6065,88300.0
2011-03-10 13:00:00,51.51,51.57,51.47,51.5,184500.0,34.6065,34.6468,34.5796,34.5998,184500.0
2011-03-10 13:10:00,51.5,51.64,51.5,51.56,139300.0,34.5998,34.6938,34.5998,34.6401,139300.0
2011-03-10 13:20:00,51.56,51.57,51.28,51.3,105200.0,34.6401,34.6468,34.452,34.4654,105200.0
2011-03-10 13:30:00,51.3,51.31,51.1,51.1,216200.0,34.4654,34.4721,34.331,34.331,216200.0
2011-03-10 13:40:00,51.1,51.25,51.1,51.24,75600.0,34.331,34.4318,34.331,34.4251,75600.0
2011-03-10 13:50:00,51.25,51.26,51.18,51.24,56600.0,34.4318,34.4385,34.3848,34.4251,56600.0
2011-03-10 14:00:00,51.24,51.32,51.2,51.31,72600.0,34.4251,34.4788,34.3982,34.4721,72600.0
2011-03-10 14:10:00,51.31,51.32,51.22,51.3,56500.0,34.4721,34.4788,34.4117,34.4654,56500.0
2011-03-10 14:20:00,51.3,51.33,51.21,51.23,73200.0,34.4654,34.4856,34.4049,34.4184,73200.0
2011-03-10 14:30:00,51.23,51.35,51.2,51.32,84900.0,34.4184,34.499,34.3982,34.4788,84900.0
2011-03-10 14:40:00,51.32,51.35,51.32,51.33,58600.0,34.4788,34.499,34.4788,34.4856,58600.0
2011-03-10 14:50:00,51.34,51.34,51.25,51.31,80500.0,34.4923,34.4923,34.4318,34.4721,80500.0
2011-03-10 15:00:00,51.31,51.33,51.17,51.2,122400.0,34.4721,34.4856,34.3781,34.3982,122400.0
2011-03-10 15:10:00,51.19,51.2,51.11,51.12,124100.0,34.3915,34.3982,34.3378,34.3445,124100.0
2011-03-10 15:20:00,51.13,51.16,51.11,51.12,129400.0,34.3512,34.3713,34.3378,34.3445,129400.0
2011-03-10 15:30:00,51.13,51.15,51.09,51.15,235600.0,34.3512,34.3646,34.3243,34.3646,235600.0
2011-03-10 15:40:00,51.14,51.26,51.12,51.2,393100.0,34.3579,34.4385,34.3445,34.3982,393100.0
2011-03-10 15:50:00,51.19,51.23,51.14,51.16,368100.0,34.3915,34.4184,34.3579,34.3713,368100.0
2011-03-11 09:30:00,51.42,51.54,51.25,51.39,157700.0,34.546,34.6266,34.4318,34.5259,157700.0
2011-03-11 09:40:00,51.39,51.41,51.17,51.28,149200.0,34.5259,34.5393,34.3781,34.452,149200.0
2011-03-11 09:50:00,51.24,51.34,51.06,51.28,167500.0,34.4251,34.4923,34.3042,34.452,167500.0
2011-03-11 10:00:00,51.28,51.31,51.12,51.31,107200.0,34.452,34.4721,34.3445,34.4721,107200.0
2011-03-11 10:10:00,51.31,51.59,51.3,51.55,126300.0,34.4721,34.6602,34.4654,34.6334,126300.0
2011-03-11 10:20:00,51.55,51.75,51.51,51.67,169400.0,34.6334,34.7677,34.6065,34.714,169400.0
2011-03-11 10:30:00,51.68,51.75,51.63,51.74,155000.0,34.7207,34.7677,34.6871,34.761,155000.0
2011-03-11 10:40:00,51.74,51.74,51.63,51.69,104000.0,34.761,34.761,34.6871,34.7274,104000.0
2011-03-11 10:50:00,51.69,51.75,51.64,51.69,85800.0,34.7274,34.7677,34.6938,34.7274,85800.0
2011-03-11 11:00:00,51.69,51.71,51.63,51.65,140200.0,34.7274,34.7409,34.6871,34.7005,140200.0
2011-03-11 11:10:00,51.66,51.7,51.5,51.51,114800.0,34.7073,34.7341,34.5998,34.6065,114800.0
2011-03-11 11:20:00,51.52,51.59,51.49,51.52,61400.0,34.6132,34.6602,34.5931,34.6132,61400.0
2011-03-11 11:30:00,51.52,51.54,51.45,51.52,82000.0,34.6132,34.6266,34.5662,34.6132,82000.0
2011-03-11 11:40:00,51.53,51.64,51.48,51.64,152700.0,34.6199,34.6938,34.5863,34.6938,152700.0
2011-03-11 11:50:00,51.64,51.76,51.61,51.65,122700.0,34.6938,34.7745,34.6737,34.7005,122700.0
2011-03-11 12:00:00,51.65,51.79,51.65,51.72,148800.0,34.7005,34.7946,34.7005,34.7476,148800.0
2011-03-11 12:10:00,51.71,51.8,51.67,51.77,112100.0,34.7409,34.8013,34.714,34.7812,112100.0
2011-03-11 12:20:00,51.77,51.81,51.73,51.73,76800.0,34.7812,34.808,34.7543,34.7543,76800.0
2011-03-11 12:30:00,51.74,51.79,51.73,51.78,61700.0,34.761,34.7946,34.7543,34.7879,61700.0
2011-03-11 12:40:00,51.78,51.82,51.68,51.75,67200.0,34.7879,34.8148,34.7207,34.7677,67200.0
2011-03-11 12:50:00,51.75,51.87,51.75,51.86,83500.0,34.7677,34.8484,34.7677,34.8416,83500.0
2011-03-11 13:00:00,51.85,51.88,51.76,51.77,72100.0,34.8349,34.8551,34.7745,34.7812,72100.0
2011-03-11 13:10:00,51.76,51.78,51.72,51.76,82300.0,34.7745,34.7879,34.7476,34.7745,82300.0
2011-03-11 13:20:00,51.76,51.78,51.73,51.73,50700.0,34.7745,34.7879,34.7543,34.7543,50700.0
2011-03-11 13:30:00,51.73,51.8,51.72,51.73,55100.0,34.7543,34.8013,34.7476,34.7543,55100.0
2011-03-11 13:40:00,51.72,51.78,51.7,51.77,58600.0,34.7476,34.7879,34.7341,34.7812,58600.0
2011-03-11 13:50:00,51.78,51.79,51.73,51.75,70200.0,34.7879,34.7946,34.7543,34.7677,70200.0
2011-03-11 14:00:00,51.76,51.82,51.76,51.8,268000.0,34.7745,34.8148,34.7745,34.8013,268000.0
2011-03-11 14:10:00,51.79,51.94,51.79,51.94,226000.0,34.7946,34.8954,34.7946,34.8954,226000.0
2011-03-11 14:20:00,51.93,52.0,51.92,51.98,137700.0,34.8887,34.9357,34.8819,34.9223,137700.0
2011-03-11 14:30:00,51.97,52.0,51.95,51.96,82200.0,34.9155,34.9357,34.9021,34.9088,82200.0
2011-03-11 14:40:00,51.96,52.0,51.9,51.94,83500.0,34.9088,34.9357,34.8685,34.8954,83500.0
2011-03-11 14:50:00,51.94,51.94,51.85,51.91,108200.0,34.8954,34.8954,34.8349,34.8752,108200.0
2011-03-11 15:00:00,51.89,51.95,51.88,51.91,172700.0,34.8618,34.9021,34.8551,34.8752,172700.0
2011-03-11 15:10:00,51.91,51.93,51.87,51.89,110300.0,34.8752,34.8887,34.8484,34.8618,110300.0
2011-03-11 15:20:00,51.89,51.92,51.84,51.89,134500.0,34.8618,34.8819,34.8282,34.8618,134500.0
2011-03-11 15:30:00,51.89,51.9,51.73,51.75,261200.0,34.8618,34.8685,34.7543,34.7677,261200.0
2011-03-11 15:40:00,51.74,51.8,51.71,51.74,279200.0,34.761,34.8013,34.7409,34.761,279200.0
2011-03-11 15:50:00,51.74,51.76,51.51,51.52,697600.0,34.761,34.7745,34.6065,34.6132,697600.0
2011-03-14 09:30:00,51.35,51.35,51.1,51.19,122700.0,34.499,34.499,34.331,34.3915,122700.0
2011-03-14 09:40:00,51.18,51.26,51.13,51.25,120300.0,34.3848,34.4385,34.3512,34.4318,120300.0
2011-03-14 09:50:00,51.25,51.32,51.21,51.21,105900.0,34.4318,34.4788,34.4049,34.4049,105900.0
2011-03-14 10:00:00,51.21,51.26,51.16,51.16,85300.0,34.4049,34.4385,34.3713,34.3713,85300.0
2011-03-14 10:10:00,51.16,51.18,51.07,51.15,103400.0,34.3713,34.3848,34.3109,34.3646,103400.0
2011-03-14 10:20:00,51.16,51.18,51.09,51.09,75700.0,34.3713,34.3848,34.3243,34.3243,75700.0
2011-03-14 10:30:00,51.1,51.1,51.0,51.07,193300.0,34.331,34.331,34.2639,34.3109,193300.0
2011-03-14 10:40:00,51.07,51.11,51.01,51.06,93500.0,34.3109,34.3378,34.2706,34.3042,93500.0
2011-03-14 10:50:00,51.05,51.14,51.03,51.05,111200.0,34.2974,34.3579,34.284,34.2974,111200.0
2011-03-14 11:00:00,51.04,51.14,51.01,51.09,175500.0,34.2907,34.3579,34.2706,34.3243,175500.0
2011-03-14 11:10:00,51.1,51.11,51.03,51.09,73600.0,34.331,34.3378,34.284,34.3243,73600.0
2011-03-14 11:20:00,51.09,51.16,51.09,51.09,69400.0,34.3243,34.3713,34.3243,34.3243,69400.0
2011-03-14 11:30:00,51.1,51.12,51.03,51.04,114600.0,34.331,34.3445,34.284,34.2907,114600.0
2011-03-14 11:40:00,51.04,51.06,51.0,51.01,91900.0,34.2907,34.3042,34.2639,34.2706,91900.0
2011-03-14 11:50:00,51.01,51.02,50.97,50.98,114200.0,34.2706,34.2773,34.2437,34.2504,114200.0
2011-03-14 12:00:00,50.97,51.0,50.91,50.92,76700.0,34.2437,34.2639,34.2034,34.2101,76700.0
2011-03-14 12:10:00,50.92,50.95,50.85,50.95,99000.0,34.2101,34.2303,34.1631,34.2303,99000.0
2011-03-14 12:20:00,50.95,51.0,50.82,50.84,223600.0,34.2303,34.2639,34.1429,34.1564,223600.0
2011-03-14 12:30:00,50.84,50.95,50.84,50.9,78800.0,34.1564,34.2303,34.1564,34.1967,78800.0
2011-03-14 12:40:00,50.9,50.95,50.88,50.93,62100.0,34.1967,34.2303,34.1832,34.2168,62100.0
2011-03-14 12:50:00,50.94,51.03,50.9,51.02,155500.0,34.2235,34.284,34.1967,34.2773,155500.0
2011-03-14 13:00:00,51.03,51.05,51.01,51.03,81300.0,34.284,34.2974,34.2706,34.284,81300.0
2011-03-14 13:10:00,51.02,51.03,50.99,51.0,72200.0,34.2773,34.284,34.2571,34.2639,72200.0
2011-03-14 13:20:00,51.0,51.02,50.97,50.99,56400.0,34.2639,34.2773,34.2437,34.2571,56400.0
2011-03-14 13:30:00,50.99,51.0,50.96,50.97,62200.0,34.2571,34.2639,34.237,34.2437,62200.0
2011-03-14 13:40:00,50.97,51.05,50.97,51.03,46500.0,34.2437,34.2974,34.2437,34.284,46500.0
2011-03-14 13:50:00,51.03,51.05,51.0,51.0,56600.0,34.284,34.2974,34.2639,34.2639,56600.0
2011-03-14 14:00:00,51.01,51.06,50.99,51.04,51800.0,34.2706,34.3042,34.2571,34.2907,51800.0
2011-03-14 14:10:00,51.04,51.06,50.99,51.0,85800.0,34.2907,34.3042,34.2571,34.2639,85800.0
2011-03-14 14:20:00,51.01,51.14,51.01,51.07,95600.0,34.2706,34.3579,34.2706,34.3109,95600.0
2011-03-14 14:30:00,51.07,51.07,50.95,50.95,96500.0,34.3109,34.3109,34.2303,34.2303,96500.0
2011-03-14 14:40:00,50.96,50.97,50.9,50.93,67800.0,34.237,34.2437,34.1967,34.2168,67800.0
2011-03-14 14:50:00,50.93,50.93,50.85,50.88,82400.0,34.2168,34.2168,34.1631,34.1832,82400.0
2011-03-14 15:00:00,50.88,50.91,50.85,50.9,142100.0,34.1832,34.2034,34.1631,34.1967,142100.0
2011-03-14 15:10:00,50.9,51.0,50.89,50.92,91400.0,34.1967,34.2639,34.1899,34.2101,91400.0
2011-03-14 15:20:00,50.92,50.93,50.88,50.9,87700.0,34.2101,34.2168,34.1832,34.1967,87700.0
2011-03-14 15:30:00,50.9,50.94,50.85,50.88,109900.0,34.1967,34.2235,34.1631,34.1832,109900.0
2011-03-14 15:40:00,50.88,51.09,50.88,51.03,254200.0,34.1832,34.3243,34.1832,34.284,254200.0
2011-03-14 15:50:00,51.03,51.12,51.0,51.06,339000.0,34.284,34.3445,34.2639,34.3042,339000.0
2011-03-15 09:30:00,50.38,50.59,50.24,50.33,374000.0,33.8473,33.9884,33.7533,33.8137,374000.0
2011-03-15 09:40:00,50.33,50.5,50.2,50.38,309500.0,33.8137,33.9279,33.7264,33.8473,309500.0
2011-03-15 09:50:00,50.37,50.39,50.15,50.16,128300.0,33.8406,33.854,33.6928,33.6995,128300.0
2011-03-15 10:00:00,50.17,50.3,50.1,50.26,175400.0,33.7062,33.7936,33.6592,33.7667,175400.0
2011-03-15 10:10:00,50.25,50.48,50.23,50.45,153200.0,33.76,33.9145,33.7465,33.8943,153200.0
2011-03-15 10:20:00,50.46,50.61,50.45,50.6,191100.0,33.9011,34.0018,33.8943,33.9951,191100.0
2011-03-15 10:30:00,50.6,50.62,50.49,50.57,114500.0,33.9951,34.0086,33.9212,33.975,114500.0
2011-03-15 10:40:00,50.58,50.62,50.5,50.5,82600.0,33.9817,34.0086,33.9279,33.9279,82600.0
2011-03-15 10:50:00,50.5,50.6,50.48,50.52,87800.0,33.9279,33.9951,33.9145,33.9414,87800.0
2011-03-15 11:00:00,50.51,50.54,50.45,50.51,138600.0,33.9347,33.9548,33.8943,33.9347,138600.0
2011-03-15 11:10:00,50.52,50.6,50.52,50.57,56400.0,33.9414,33.9951,33.9414,33.975,56400.0
2011-03-15 11:20:00,50.58,50.66,50.55,50.66,83100.0,33.9817,34.0354,33.9615,34.0354,83100.0
2011-03-15 11:30:00,50.66,50.71,50.63,50.64,88900.0,34.0354,34.069,34.0153,34.022,88900.0
2011-03-15 11:40:00,50.64,50.77,50.61,50.68,133800.0,34.022,34.1093,34.0018,34.0489,133800.0
2011-03-15 11:50:00,50.67,50.68,50.56,50.65,53600.0,34.0421,34.0489,33.9682,34.0287,53600.0
2011-03-15 12:00:00,50.66,50.73,50.63,50.73,67700.0,34.0354,34.0825,34.0153,34.0825,67700.0
2011-03-15 12:10:00,50.72,50.74,50.67,50.68,66600.0,34.0757,34.0892,34.0421,34.0489,66600.0
2011-03-15 12:20:00,50.68,50.74,50.65,50.73,67300.0,34.0489,34.0892,34.0287,34.0825,67300.0
2011-03-15 12:30:00,50.74,50.74,50.58,50.62,129200.0,34.0892,34.0892,33.9817,34.0086,129200.0
2011-03-15 12:40:00,50.61,50.61,50.5,50.59,116500.0,34.0018,34.0018,33.9279,33.9884,116500.0
2011-03-15 12:50:00,50.59,50.74,50.59,50.74,90600.0,33.9884,34.0892,33.9884,34.0892,90600.0
2011-03-15 13:00:00,50.73,50.83,50.73,50.82,152700.0,34.0825,34.1496,34.0825,34.1429,152700.0
2011-03-15 13:10:00,50.81,50.85,50.77,50.82,128200.0,34.1362,34.1631,34.1093,34.1429,128200.0
2011-03-15 13:20:00,50.82,50.87,50.67,50.68,122400.0,34.1429,34.1765,34.0421,34.0489,122400.0
2011-03-15 13:30:00,50.67,50.75,50.67,50.73,36900.0,34.0421,34.0959,34.0421,34.0825,36900.0
2011-03-15 13:40:00,50.73,50.8,50.71,50.76,93300.0,34.0825,34.1295,34.069,34.1026,93300.0
2011-03-15 13:50:00,50.75,50.84,50.75,50.83,48800.0,34.0959,34.1564,34.0959,34.1496,48800.0
2011-03-15 14:00:00,50.82,50.84,50.77,50.8,111000.0,34.1429,34.1564,34.1093,34.1295,111000.0
2011-03-15 14:10:00,50.79,50.82,50.6,50.62,88500.0,34.1228,34.1429,33.9951,34.0086,88500.0
2011-03-15 14:20:00,50.62,50.79,50.62,50.78,105800.0,34.0086,34.1228,34.0086,34.116,105800.0
2011-03-15 14:30:00,50.78,50.78,50.69,50.73,159400.0,34.116,34.116,34.0556,34.0825,159400.0
2011-03-15 14:40:00,50.73,50.8,50.73,50.77,129500.0,34.0825,34.1295,34.0825,34.1093,129500.0
2011-03-15 14:50:00,50.78,50.78,50.71,50.73,98100.0,34.116,34.116,34.069,34.0825,98100.0
2011-03-15 15:00:00,50.72,50.85,50.71,50.81,184900.0,34.0757,34.1631,34.069,34.1362,184900.0
2011-03-15 15:10:00,50.81,50.93,50.81,50.89,126700.0,34.1362,34.2168,34.1362,34.1899,126700.0
2011-03-15 15:20:00,50.89,51.02,50.89,51.01,155700.0,34.1899,34.2773,34.1899,34.2706,155700.0
2011-03-15 15:30:00,51.0,51.01,50.9,50.98,131100.0,34.2639,34.2706,34.1967,34.2504,131100.0
2011-03-15 15:40:00,50.98,51.12,50.96,50.97,257900.0,34.2504,34.3445,34.237,34.2437,257900.0
2011-03-15 15:50:00,50.97,51.01,50.84,50.85,363100.0,34.2437,34.2706,34.1564,34.1631,363100.0
2011-03-16 09:30:00,50.7,50.7,50.49,50.54,140100.0,34.0623,34.0623,33.9212,33.9548,140100.0
2011-03-16 09:40:00,50.53,50.77,50.43,50.73,149500.0,33.9481,34.1093,33.8809,34.0825,149500.0
2011-03-16 09:50:00,50.73,50.84,50.63,50.66,128000.0,34.0825,34.1564,34.0153,34.0354,128000.0
2011-03-16 10:00:00,50.65,50.79,50.63,50.75,78200.0,34.0287,34.1228,34.0153,34.0959,78200.0
2011-03-16 10:10:00,50.74,50.81,50.69,50.81,89900.0,34.0892,34.1362,34.0556,34.1362,89900.0
2011-03-16 10:20:00,50.8,50.83,50.75,50.77,95700.0,34.1295,34.1496,34.0959,34.1093,95700.0
2011-03-16 10:30:00,50.76,50.83,50.7,50.77,83100.0,34.1026,34.1496,34.0623,34.1093,83100.0
2011-03-16 10:40:00,50.8,50.86,50.78,50.81,85400.0,34.1295,34.1698,34.116,34.1362,85400.0
2011-03-16 10:50:00,50.82,50.87,50.68,50.68,108100.0,34.1429,34.1765,34.0489,34.0489,108100.0
2011-03-16 11:00:00,50.69,50.7,50.33,50.63,320500.0,34.0556,34.0623,33.8137,34.0153,320500.0
2011-03-16 11:10:00,50.62,50.71,50.53,50.66,157600.0,34.0086,34.069,33.9481,34.0354,157600.0
2011-03-16 11:20:00,50.64,50.69,50.59,50.66,74100.0,34.022,34.0556,33.9884,34.0354,74100.0
2011-03-16 11:30:00,50.67,50.88,50.67,50.88,126700.0,34.0421,34.1832,34.0421,34.1832,126700.0
2011-03-16 11:40:00,50.88,50.93,50.59,50.67,89700.0,34.1832,34.2168,33.9884,34.0421,89700.0
2011-03-16 11:50:00,50.66,50.71,50.56,50.64,54100.0,34.0354,34.069,33.9682,34.022,54100.0
2011-03-16 12:00:00,50.64,50.64,50.47,50.56,105100.0,34.022,34.022,33.9078,33.9682,105100.0
2011-03-16 12:10:00,50.57,50.66,50.48,50.54,91500.0,33.975,34.0354,33.9145,33.9548,91500.0
2011-03-16 12:20:00,50.53,50.62,50.52,50.58,85000.0,33.9481,34.0086,33.9414,33.9817,85000.0
2011-03-16 12:30:00,50.6,50.63,50.54,50.58,90000.0,33.9951,34.0153,33.9548,33.9817,90000.0
2011-03-16 12:40:00,50.58,50.69,50.58,50.65,59600.0,33.9817,34.0556,33.9817,34.0287,59600.0
2011-03-16 12:50:00,50.66,50.68,50.62,50.66,66700.0,34.0354,34.0489,34.0086,34.0354,66700.0
2011-03-16 13:00:00,50.67,50.72,50.64,50.66,100500.0,34.0421,34.0757,34.022,34.0354,100500.0
2011-03-16 13:10:00,50.67,50.78,50.63,50.77,127500.0,34.0421,34.116,34.0153,34.1093,127500.0
2011-03-16 13:20:00,50.78,50.8,50.7,50.77,111400.0,34.116,34.1295,34.0623,34.1093,111400.0
2011-03-16 13:30:00,50.77,50.77,50.66,50.71,110900.0,34.1093,34.1093,34.0354,34.069,110900.0
2011-03-16 13:40:00,50.7,50.75,50.64,50.75,124300.0,34.0623,34.0959,34.022,34.0959,124300.0
2011-03-16 13:50:00,50.75,50.91,50.74,50.87,228000.0,34.0959,34.2034,34.0892,34.1765,228000.0
2011-03-16 14:00:00,50.86,50.88,50.61,50.64,188900.0,34.1698,34.1832,34.0018,34.022,188900.0
2011-03-16 14:10:00,50.64,50.64,50.47,50.5,351600.0,34.022,34.022,33.9078,33.9279,351600.0
2011-03-16 14:20:00,50.5,50.62,50.47,50.55,120200.0,33.9279,34.0086,33.9078,33.9615,120200.0
2011-03-16 14:30:00,50.56,50.7,50.51,50.63,113700.0,33.9682,34.0623,33.9347,34.0153,113700.0
2011-03-16 14:40:00,50.66,50.8,50.65,50.75,122400.0,34.0354,34.1295,34.0287,34.0959,122400.0
2011-03-16 14:50:00,50.74,50.84,50.72,50.81,112100.0,34.0892,34.1564,34.0757,34.1362,112100.0
2011-03-16 15:00:00,50.8,50.9,50.76,50.83,137100.0,34.1295,34.1967,34.1026,34.1496,137100.0
2011-03-16 15:10:00,50.83,50.9,50.74,50.81,193500.0,34.1496,34.1967,34.0892,34.1362,193500.0
2011-03-16 15:20:00,50.81,50.88,50.7,50.77,200100.0,34.1362,34.1832,34.0623,34.1093,200100.0
2011-03-16 15:30:00,50.78,50.83,50.72,50.81,222500.0,34.116,34.1496,34.0757,34.1362,222500.0
2011-03-16 15:40:00,50.81,50.89,50.75,50.8,248000.0,34.1362,34.1899,34.0959,34.1295,248000.0
2011-03-16 15:50:00,50.8,50.83,50.65,50.67,381700.0,34.1295,34.1496,34.0287,34.0421,381700.0
2011-03-17 09:30:00,51.03,51.24,50.9,50.94,259000.0,34.284,34.4251,34.1967,34.2235,259000.0
2011-03-17 09:40:00,50.94,50.95,50.73,50.75,159800.0,34.2235,34.2303,34.0825,34.0959,159800.0
2011-03-17 09:50:00,50.76,51.0,50.74,51.0,208700.0,34.1026,34.2639,34.0892,34.2639,208700.0
2011-03-17 10:00:00,51.0,51.18,50.87,50.98,239600.0,34.2639,34.3848,34.1765,34.2504,239600.0
2011-03-17 10:10:00,50.98,51.0,50.88,51.0,118300.0,34.2504,34.2639,34.1832,34.2639,118300.0
2011-03-17 10:20:00,50.99,51.07,50.96,51.05,119600.0,34.2571,34.3109,34.237,34.2974,119600.0
2011-03-17 10:30:00,51.05,51.05,50.83,50.84,96500.0,34.2974,34.2974,34.1496,34.1564,96500.0
2011-03-17 10:40:00,50.84,50.87,50.78,50.84,100000.0,34.1564,34.1765,34.116,34.1564,100000.0
2011-03-17 10:50:00,50.84,50.84,50.74,50.74,80400.0,34.1564,34.1564,34.0892,34.0892,80400.0
2011-03-17 11:00:00,50.75,50.77,50.66,50.7,139400.0,34.0959,34.1093,34.0354,34.0623,139400.0
2011-03-17 11:10:00,50.69,50.69,50.6,50.66,151200.0,34.0556,34.0556,33.9951,34.0354,151200.0
2011-03-17 11:20:00,50.66,50.69,50.6,50.6,114900.0,34.0354,34.0556,33.9951,33.9951,114900.0
2011-03-17 11:30:00,50.6,50.67,50.58,50.62,95600.0,33.9951,34.0421,33.9817,34.0086,95600.0
2011-03-17 11:40:00,50.63,50.7,50.53,50.54,123400.0,34.0153,34.0623,33.9481,33.9548,123400.0
2011-03-17 11:50:00,50.54,50.58,50.5,50.51,93900.0,33.9548,33.9817,33.9279,33.9347,93900.0
2011-03-17 12:00:00,50.52,50.55,50.5,50.53,81400.0,33.9414,33.9615,33.9279,33.9481,81400.0
2011-03-17 12:10:00,50.53,50.6,50.51,50.56,46200.0,33.9481,33.9951,33.9347,33.9682,46200.0
2011-03-17 12:20:00,50.56,50.57,50.5,50.51,98500.0,33.9682,33.975,33.9279,33.9347,98500.0
2011-03-17 12:30:00,50.52,50.54,50.5,50.51,54500.0,33.9414,33.9548,33.9279,33.9347,54500.0
2011-03-17 12:40:00,50.51,50.51,50.37,50.39,90300.0,33.9347,33.9347,33.8406,33.854,90300.0
2011-03-17 12:50:00,50.39,50.45,50.38,50.41,62200.0,33.854,33.8943,33.8473,33.8675,62200.0
2011-03-17 13:00:00,50.41,50.46,50.41,50.46,56800.0,33.8675,33.9011,33.8675,33.9011,56800.0
2011-03-17 13:10:00,50.46,50.53,50.44,50.45,65800.0,33.9011,33.9481,33.8876,33.8943,65800.0
2011-03-17 13:20:00,50.44,50.51,50.44,50.46,162400.0,33.8876,33.9347,33.8876,33.9011,162400.0
2011-03-17 13:30:00,50.46,50.47,50.41,50.47,113600.0,33.9011,33.9078,33.8675,33.9078,113600.0
2011-03-17 13:40:00,50.47,50.49,50.3,50.3,133400.0,33.9078,33.9212,33.7936,33.7936,133400.0
2011-03-17 13:50:00,50.3,50.3,50.24,50.27,111600.0,33.7936,33.7936,33.7533,33.7734,111600.0
2011-03-17 14:00:00,50.27,50.28,50.21,50.23,94500.0,33.7734,33.7801,33.7331,33.7465,94500.0
2011-03-17 14:10:00,50.23,50.24,50.16,50.2,96500.0,33.7465,33.7533,33.6995,33.7264,96500.0
2011-03-17 14:20:00,50.21,50.21,50.15,50.18,103600.0,33.7331,33.7331,33.6928,33.7129,103600.0
2011-03-17 14:30:00,50.18,50.3,50.16,50.23,107400.0,33.7129,33.7936,33.6995,33.7465,107400.0
2011-03-17 14:40:00,50.23,50.27,50.22,50.24,94600.0,33.7465,33.7734,33.7398,33.7533,94600.0
2011-03-17 14:50:00,50.24,50.32,50.21,50.26,94700.0,33.7533,33.807,33.7331,33.7667,94700.0
2011-03-17 15:00:00,50.26,50.34,50.26,50.32,128400.0,33.7667,33.8204,33.7667,33.807,128400.0
2011-03-17 15:10:00,50.32,50.49,50.31,50.45,243400.0,33.807,33.9212,33.8003,33.8943,243400.0
2011-03-17 15:20:00,50.45,50.47,50.29,50.34,137600.0,33.8943,33.9078,33.7868,33.8204,137600.0
2011-03-17 15:30:00,50.34,50.37,50.27,50.31,169700.0,33.8204,33.8406,33.7734,33.8003,169700.0
2011-03-17 15:40:00,50.31,50.51,50.28,50.5,277500.0,33.8003,33.9347,33.7801,33.9279,277500.0
2011-03-17 15:50:00,50.5,50.51,50.35,50.37,394300.0,33.9279,33.9347,33.8272,33.8406,394300.0
2011-03-18 09:30:00,50.51,50.68,49.95,50.09,1469800.0,33.9347,34.0489,33.5584,33.6525,1469800.0
2011-03-18 09:40:00,50.09,50.15,49.99,50.04,402400.0,33.6525,33.6928,33.5853,33.6189,402400.0
2011-03-18 09:50:00,50.04,50.08,49.97,50.01,253400.0,33.6189,33.6458,33.5719,33.5987,253400.0
2011-03-18 10:00:00,50.01,50.02,49.82,49.85,737400.0,33.5987,33.6054,33.4711,33.4912,737400.0
2011-03-18 10:10:00,49.85,50.03,49.76,49.97,456700.0,33.4912,33.6122,33.4308,33.5719,456700.0
2011-03-18 10:20:00,49.97,49.99,49.66,49.71,318600.0,33.5719,33.5853,33.3636,33.3972,318600.0
2011-03-18 10:30:00,49.7,49.7,49.45,49.61,607900.0,33.3905,33.3905,33.2225,33.33,607900.0
2011-03-18 10:40:00,49.61,49.82,49.55,49.78,515800.0,33.33,33.4711,33.2897,33.4442,515800.0
2011-03-18 10:50:00,49.79,49.88,49.69,49.85,376600.0,33.4509,33.5114,33.3837,33.4912,376600.0
2011-03-18 11:00:00,49.85,49.9,49.75,49.84,373500.0,33.4912,33.5248,33.4241,33.4845,373500.0
2011-03-18 11:10:00,49.84,50.07,49.84,49.94,791500.0,33.4845,33.639,33.4845,33.5517,791500.0
2011-03-18 11:20:00,49.93,49.94,49.84,49.88,152300.0,33.545,33.5517,33.4845,33.5114,152300.0
2011-03-18 11:30:00,49.88,50.05,49.86,50.02,217400.0,33.5114,33.6256,33.498,33.6054,217400.0
2011-03-18 11:40:00,50.02,50.02,49.86,49.94,327200.0,33.6054,33.6054,33.498,33.5517,327200.0
2011-03-18 11:50:00,49.95,50.03,49.91,50.01,245300.0,33.5584,33.6122,33.5315,33.5987,245300.0
2011-03-18 12:00:00,50.0,50.01,49.93,49.97,187700.0,33.592,33.5987,33.545,33.5719,187700.0
2011-03-18 12:10:00,49.97,50.0,49.9,49.93,220800.0,33.5719,33.592,33.5248,33.545,220800.0
2011-03-18 12:20:00,49.94,50.08,49.88,49.95,211800.0,33.5517,33.6458,33.5114,33.5584,211800.0
2011-03-18 12:30:00,49.96,50.04,49.91,49.95,172000.0,33.5651,33.6189,33.5315,33.5584,172000.0
2011-03-18 12:40:00,49.95,49.98,49.91,49.95,110600.0,33.5584,33.5786,33.5315,33.5584,110600.0
2011-03-18 12:50:00,49.94,49.99,49.9,49.9,117500.0,33.5517,33.5853,33.5248,33.5248,117500.0
2011-03-18 13:00:00,49.9,49.98,49.9,49.97,308000.0,33.5248,33.5786,33.5248,33.5719,308000.0
2011-03-18 13:10:00,49.98,50.03,49.97,49.98,105500.0,33.5786,33.6122,33.5719,33.5786,105500.0
2011-03-18 13:20:00,49.98,49.99,49.92,49.98,120400.0,33.5786,33.5853,33.5383,33.5786,120400.0
2011-03-18 13:30:00,49.98,49.98,49.92,49.96,77700.0,33.5786,33.5786,33.5383,33.5651,77700.0
2011-03-18 13:40:00,49.96,49.97,49.9,49.91,97500.0,33.5651,33.5719,33.5248,33.5315,97500.0
2011-03-18 13:50:00,49.92,49.97,49.89,49.92,148200.0,33.5383,33.5719,33.5181,33.5383,148200.0
2011-03-18 14:00:00,49.92,49.93,49.89,49.91,237300.0,33.5383,33.545,33.5181,33.5315,237300.0
2011-03-18 14:10:00,49.9,49.94,49.85,49.89,261300.0,33.5248,33.5517,33.4912,33.5181,261300.0
2011-03-18 14:20:00,49.88,49.95,49.88,49.91,188100.0,33.5114,33.5584,33.5114,33.5315,188100.0
2011-03-18 14:30:00,49.91,49.96,49.9,49.95,89500.0,33.5315,33.5651,33.5248,33.5584,89500.0
2011-03-18 14:40:00,49.95,49.96,49.88,49.91,181600.0,33.5584,33.5651,33.5114,33.5315,181600.0
2011-03-18 14:50:00,49.9,49.91,49.74,49.75,427200.0,33.5248,33.5315,33.4173,33.4241,427200.0
2011-03-18 15:00:00,49.75,49.87,49.74,49.79,255600.0,33.4241,33.5047,33.4173,33.4509,255600.0
2011-03-18 15:10:00,49.8,49.87,49.75,49.87,549500.0,33.4576,33.5047,33.4241,33.5047,549500.0
2011-03-18 15:20:00,49.86,49.87,49.8,49.81,229100.0,33.498,33.5047,33.4576,33.4644,229100.0
2011-03-18 15:30:00,49.82,49.96,49.81,49.91,347000.0,33.4711,33.5651,33.4644,33.5315,347000.0
2011-03-18 15:40:00,49.92,49.99,49.91,49.96,1099400.0,33.5383,33.5853,33.5315,33.5651,1099400.0
2011-03-18 15:50:00,49.96,50.05,49.95,49.99,1054300.0,33.5651,33.6256,33.5584,33.5853,1054300.0
2011-03-21 09:30:00,50.95,51.01,50.59,50.88,797800.0,34.2303,34.2706,33.9884,34.1832,797800.0
2011-03-21 09:40:00,50.88,50.9,50.51,50.52,601600.0,34.1832,34.1967,33.9347,33.9414,601600.0
2011-03-21 09:50:00,50.52,50.58,50.5,50.57,266700.0,33.9414,33.9817,33.9279,33.975,266700.0
2011-03-21 10:00:00,50.57,50.57,50.5,50.51,350400.0,33.975,33.975,33.9279,33.9347,350400.0
2011-03-21 10:10:00,50.5,50.63,50.39,50.61,385300.0,33.9279,34.0153,33.854,34.0018,385300.0
2011-03-21 10:20:00,50.61,50.63,50.56,50.6,211400.0,34.0018,34.0153,33.9682,33.9951,211400.0
2011-03-21 10:30:00,50.6,50.8,50.58,50.73,153600.0,33.9951,34.1295,33.9817,34.0825,153600.0
2011-03-21 10:40:00,50.73,50.79,50.69,50.78,158500.0,34.0825,34.1228,34.0556,34.116,158500.0
2011-03-21 10:50:00,50.78,50.8,50.68,50.73,121400.0,34.116,34.1295,34.0489,34.0825,121400.0
2011-03-21 11:00:00,50.73,50.75,50.7,50.73,132200.0,34.0825,34.0959,34.0623,34.0825,132200.0
2011-03-21 11:10:00,50.74,50.74,50.68,50.69,108400.0,34.0892,34.0892,34.0489,34.0556,108400.0
2011-03-21 11:20:00,50.69,50.7,50.62,50.68,62100.0,34.0556,34.0623,34.0086,34.0489,62100.0
2011-03-21 11:30:00,50.69,50.7,50.64,50.65,65000.0,34.0556,34.0623,34.022,34.0287,65000.0
2011-03-21 11:40:00,50.64,50.69,50.62,50.69,103400.0,34.022,34.0556,34.0086,34.0556,103400.0
2011-03-21 11:50:00,50.69,50.72,50.68,50.71,63600.0,34.0556,34.0757,34.0489,34.069,63600.0
2011-03-21 12:00:00,50.7,50.72,50.69,50.69,51300.0,34.0623,34.0757,34.0556,34.0556,51300.0
2011-03-21 12:10:00,50.69,50.72,50.67,50.69,92000.0,34.0556,34.0757,34.0421,34.0556,92000.0
2011-03-21 12:20:00,50.7,50.73,50.68,50.7,84000.0,34.0623,34.0825,34.0489,34.0623,84000.0
2011-03-21 12:30:00,50.7,50.71,50.68,50.68,57400.0,34.0623,34.069,34.0489,34.0489,57400.0
2011-03-21 12:40:00,50.68,50.71,50.67,50.69,109400.0,34.0489,34.069,34.0421,34.0556,109400.0
2011-03-21 12:50:00,50.7,50.7,50.67,50.67,28400.0,34.0623,34.0623,34.0421,34.0421,28400.0
2011-03-21 13:00:00,50.67,50.68,50.61,50.66,74000.0,34.0421,34.0489,34.0018,34.0354,74000.0
2011-03-21 13:10:00,50.66,50.67,50.63,50.65,52700.0,34.0354,34.0421,34.0153,34.0287,52700.0
2011-03-21 13:20:00,50.66,50.68,50.62,50.64,50400.0,34.0354,34.0489,34.0086,34.022,50400.0
2011-03-21 13:30:00,50.64,50.69,50.62,50.69,55000.0,34.022,34.0556,34.0086,34.0556,55000.0
2011-03-21 13:40:00,50.69,50.7,50.64,50.68,60300.0,34.0556,34.0623,34.022,34.0489,60300.0
2011-03-21 13:50:00,50.68,50.72,50.67,50.72,113100.0,34.0489,34.0757,34.0421,34.0757,113100.0
2011-03-21 14:00:00,50.71,50.75,50.71,50.73,104000.0,34.069,34.0959,34.069,34.0825,104000.0
2011-03-21 14:10:00,50.73,50.75,50.67,50.67,71600.0,34.0825,34.0959,34.0421,34.0421,71600.0
2011-03-21 14:20:00,50.67,50.69,50.65,50.69,57000.0,34.0421,34.0556,34.0287,34.0556,57000.0
2011-03-21 14:30:00,50.68,50.74,50.68,50.73,86400.0,34.0489,34.0892,34.0489,34.0825,86400.0
2011-03-21 14:40:00,50.73,50.76,50.73,50.74,69800.0,34.0825,34.1026,34.0825,34.0892,69800.0
2011-03-21 14:50:00,50.74,50.76,50.72,50.74,54500.0,34.0892,34.1026,34.0757,34.0892,54500.0
2011-03-21 15:00:00,50.74,50.74,50.69,50.7,88500.0,34.0892,34.0892,34.0556,34.0623,88500.0
2011-03-21 15:10:00,50.7,50.7,50.62,50.62,152600.0,34.0623,34.0623,34.0086,34.0086,152600.0
2011-03-21 15:20:00,50.62,50.66,50.6,50.65,162300.0,34.0086,34.0354,33.9951,34.0287,162300.0
2011-03-21 15:30:00,50.65,50.74,50.65,50.71,126600.0,34.0287,34.0892,34.0287,34.069,126600.0
2011-03-21 15:40:00,50.71,50.74,50.66,50.69,226500.0,34.069,34.0892,34.0354,34.0556,226500.0
2011-03-21 15:50:00,50.7,50.72,50.64,50.69,371600.0,34.0623,34.0757,34.022,34.0556,371600.0
2011-03-22 09:30:00,50.62,50.92,50.62,50.91,258900.0,34.0086,34.2101,34.0086,34.2034,258900.0
2011-03-22 09:40:00,50.92,50.95,50.65,50.66,168500.0,34.2101,34.2303,34.0287,34.0354,168500.0
2011-03-22 09:50:00,50.67,50.87,50.67,50.8,166200.0,34.0421,34.1765,34.0421,34.1295,166200.0
2011-03-22 10:00:00,50.84,51.05,50.81,51.05,153300.0,34.1564,34.2974,34.1362,34.2974,153300.0
2011-03-22 10:10:00,51.03,51.04,50.7,50.78,174500.0,34.284,34.2907,34.0623,34.116,174500.0
2011-03-22 10:20:00,50.79,50.95,50.77,50.93,102200.0,34.1228,34.2303,34.1093,34.2168,102200.0
2011-03-22 10:30:00,50.92,50.93,50.77,50.85,80800.0,34.2101,34.2168,34.1093,34.1631,80800.0
2011-03-22 10:40:00,50.85,50.89,50.78,50.81,69300.0,34.1631,34.1899,34.116,34.1362,69300.0
2011-03-22 10:50:00,50.8,50.85,50.78,50.84,87200.0,34.1295,34.1631,34.116,34.1564,87200.0
2011-03-22 11:00:00,50.84,51.0,50.83,50.96,81900.0,34.1564,34.2639,34.1496,34.237,81900.0
2011-03-22 11:10:00,50.97,50.98,50.86,50.89,106800.0,34.2437,34.2504,34.1698,34.1899,106800.0
2011-03-22 11:20:00,50.89,51.01,50.88,50.96,130100.0,34.1899,34.2706,34.1832,34.237,130100.0
2011-03-22 11:30:00,50.96,50.97,50.85,50.86,58300.0,34.237,34.2437,34.1631,34.1698,58300.0
2011-03-22 11:40:00,50.85,50.99,50.83,50.91,129700.0,34.1631,34.2571,34.1496,34.2034,129700.0
2011-03-22 11:50:00,50.9,50.95,50.84,50.85,64300.0,34.1967,34.2303,34.1564,34.1631,64300.0
2011-03-22 12:00:00,50.85,50.86,50.65,50.66,118100.0,34.1631,34.1698,34.0287,34.0354,118100.0
2011-03-22 12:10:00,50.66,50.68,50.61,50.66,152200.0,34.0354,34.0489,34.0018,34.0354,152200.0
2011-03-22 12:20:00,50.65,50.74,50.65,50.65,50600.0,34.0287,34.0892,34.0287,34.0287,50600.0
2011-03-22 12:30:00,50.66,50.69,50.61,50.65,41000.0,34.0354,34.0556,34.0018,34.0287,41000.0
2011-03-22 12:40:00,50.66,50.66,50.61,50.64,37300.0,34.0354,34.0354,34.0018,34.022,37300.0
2011-03-22 12:50:00,50.64,50.67,50.59,50.66,51000.0,34.022,34.0421,33.9884,34.0354,51000.0
2011-03-22 13:00:00,50.66,50.7,50.65,50.69,83400.0,34.0354,34.0623,34.0287,34.0556,83400.0
2011-03-22 13:10:00,50.68,50.71,50.67,50.69,47200.0,34.0489,34.069,34.0421,34.0556,47200.0
2011-03-22 13:20:00,50.69,50.69,50.61,50.62,79900.0,34.0556,34.0556,34.0018,34.0086,79900.0
2011-03-22 13:30:00,50.62,50.7,50.6,50.66,145800.0,34.0086,34.0623,33.9951,34.0354,145800.0
2011-03-22 13:40:00,50.65,50.65,50.57,50.59,194400.0,34.0287,34.0287,33.975,33.9884,194400.0
2011-03-22 13:50:00,50.6,50.61,50.58,50.59,38000.0,33.9951,34.0018,33.9817,33.9884,38000.0
2011-03-22 14:00:00,50.6,50.6,50.51,50.52,69000.0,33.9951,33.9951,33.9347,33.9414,69000.0
2011-03-22 14:10:00,50.51,50.55,50.5,50.51,276300.0,33.9347,33.9615,33.9279,33.9347,276300.0
2011-03-22 14:20:00,50.51,50.52,50.44,50.45,67200.0,33.9347,33.9414,33.8876,33.8943,67200.0
2011-03-22 14:30:00,50.45,50.57,50.44,50.57,78600.0,33.8943,33.975,33.8876,33.975,78600.0
2011-03-22 14:40:00,50.57,50.62,50.52,50.56,78000.0,33.975,34.0086,33.9414,33.9682,78000.0
2011-03-22 14:50:00,50.57,50.59,50.5,50.51,131900.0,33.975,33.9884,33.9279,33.9347,131900.0
2011-03-22 15:00:00,50.52,50.54,50.48,50.54,141500.0,33.9414,33.9548,33.9145,33.9548,141500.0
2011-03-22 15:10:00,50.54,50.57,50.5,50.52,101200.0,33.9548,33.975,33.9279,33.9414,101200.0
2011-03-22 15:20:00,50.52,50.53,50.5,50.51,92700.0,33.9414,33.9481,33.9279,33.9347,92700.0
2011-03-22 15:30:00,50.51,50.6,50.5,50.54,143100.0,33.9347,33.9951,33.9279,33.9548,143100.0
2011-03-22 15:40:00,50.55,50.55,50.48,50.5,206000.0,33.9615,33.9615,33.9145,33.9279,206000.0
2011-03-22 15:50:00,50.5,50.51,50.47,50.49,332500.0,33.9279,33.9347,33.9078,33.9212,332500.0
2011-03-23 09:30:00,50.35,50.5,50.07,50.2,260500.0,33.8272,33.9279,33.639,33.7264,260500.0
2011-03-23 09:40:00,50.2,50.32,50.15,50.3,166700.0,33.7264,33.807,33.6928,33.7936,166700.0
2011-03-23 09:50:00,50.3,50.31,50.15,50.23,165900.0,33.7936,33.8003,33.6928,33.7465,165900.0
2011-03-23 10:00:00,50.21,50.21,50.07,50.18,194900.0,33.7331,33.7331,33.639,33.7129,194900.0
2011-03-23 10:10:00,50.18,50.21,50.08,50.12,128900.0,33.7129,33.7331,33.6458,33.6726,128900.0
2011-03-23 10:20:00,50.13,50.2,50.12,50.2,53200.0,33.6794,33.7264,33.6726,33.7264,53200.0
2011-03-23 10:30:00,50.19,50.24,50.15,50.24,102800.0,33.7197,33.7533,33.6928,33.7533,102800.0
2011-03-23 10:40:00,50.24,50.27,50.19,50.21,90700.0,33.7533,33.7734,33.7197,33.7331,90700.0
2011-03-23 10:50:00,50.2,50.25,50.19,50.22,110500.0,33.7264,33.76,33.7197,33.7398,110500.0
2011-03-23 11:00:00,50.22,50.31,50.2,50.27,138600.0,33.7398,33.8003,33.7264,33.7734,138600.0
2011-03-23 11:10:00,50.26,50.35,50.26,50.28,100000.0,33.7667,33.8272,33.7667,33.7801,100000.0
2011-03-23 11:20:00,50.29,50.29,50.21,50.23,120200.0,33.7868,33.7868,33.7331,33.7465,120200.0
2011-03-23 11:30:00,50.23,50.28,50.2,50.23,106000.0,33.7465,33.7801,33.7264,33.7465,106000.0
2011-03-23 11:40:00,50.23,50.29,50.22,50.25,84400.0,33.7465,33.7868,33.7398,33.76,84400.0
2011-03-23 11:50:00,50.25,50.32,50.2,50.32,112200.0,33.76,33.807,33.7264,33.807,112200.0
2011-03-23 12:00:00,50.31,50.37,50.28,50.32,80300.0,33.8003,33.8406,33.7801,33.807,80300.0
2011-03-23 12:10:00,50.32,50.33,50.25,50.27,39800.0,33.807,33.8137,33.76,33.7734,39800.0
2011-03-23 12:20:00,50.27,50.41,50.26,50.39,106200.0,33.7734,33.8675,33.7667,33.854,106200.0
2011-03-23 12:30:00,50.39,50.42,50.29,50.29,76800.0,33.854,33.8742,33.7868,33.7868,76800.0
2011-03-23 12:40:00,50.3,50.35,50.25,50.26,61500.0,33.7936,33.8272,33.76,33.7667,61500.0
2011-03-23 12:50:00,50.27,50.3,50.24,50.26,64300.0,33.7734,33.7936,33.7533,33.7667,64300.0
2011-03-23 13:00:00,50.26,50.29,50.22,50.27,65200.0,33.7667,33.7868,33.7398,33.7734,65200.0
2011-03-23 13:10:00,50.26,50.29,50.25,50.25,58900.0,33.7667,33.7868,33.76,33.76,58900.0
2011-03-23 13:20:00,50.25,50.26,50.25,50.26,71000.0,33.76,33.7667,33.76,33.7667,71000.0
2011-03-23 13:30:00,50.25,50.29,50.25,50.28,120100.0,33.76,33.7868,33.76,33.7801,120100.0
2011-03-23 13:40:00,50.27,50.32,50.26,50.28,76700.0,33.7734,33.807,33.7667,33.7801,76700.0
2011-03-23 13:50:00,50.28,50.32,50.26,50.28,123800.0,33.7801,33.807,33.7667,33.7801,123800.0
2011-03-23 14:00:00,50.27,50.28,50.22,50.26,88600.0,33.7734,33.7801,33.7398,33.7667,88600.0
2011-03-23 14:10:00,50.26,50.27,50.24,50.26,78100.0,33.7667,33.7734,33.7533,33.7667,78100.0
2011-03-23 14:20:00,50.26,50.27,50.24,50.26,112300.0,33.7667,33.7734,33.7533,33.7667,112300.0
2011-03-23 14:30:00,50.26,50.26,50.23,50.25,99600.0,33.7667,33.7667,33.7465,33.76,99600.0
2011-03-23 14:40:00,50.25,50.28,50.23,50.26,240400.0,33.76,33.7801,33.7465,33.7667,240400.0
2011-03-23 14:50:00,50.26,50.33,50.26,50.29,196200.0,33.7667,33.8137,33.7667,33.7868,196200.0
2011-03-23 15:00:00,50.28,50.29,50.25,50.26,131400.0,33.7801,33.7868,33.76,33.7667,131400.0
2011-03-23 15:10:00,50.26,50.37,50.25,50.27,163900.0,33.7667,33.8406,33.76,33.7734,163900.0
2011-03-23 15:20:00,50.27,50.28,50.23,50.26,321500.0,33.7734,33.7801,33.7465,33.7667,321500.0
2011-03-23 15:30:00,50.26,50.29,50.22,50.24,275100.0,33.7667,33.7868,33.7398,33.7533,275100.0
2011-03-23 15:40:00,50.24,50.3,50.24,50.27,304100.0,33.7533,33.7936,33.7533,33.7734,304100.0
2011-03-23 15:50:00,50.27,50.33,50.22,50.23,352800.0,33.7734,33.8137,33.7398,33.7465,352800.0
2011-03-24 09:30:00,50.14,50.33,50.09,50.26,285900.0,33.6861,33.8137,33.6525,33.7667,285900.0
2011-03-24 09:40:00,50.25,50.41,50.15,50.21,348100.0,33.76,33.8675,33.6928,33.7331,348100.0
2011-03-24 09:50:00,50.21,50.26,50.12,50.18,271600.0,33.7331,33.7667,33.6726,33.7129,271600.0
2011-03-24 10:00:00,50.19,50.3,50.16,50.21,397900.0,33.7197,33.7936,33.6995,33.7331,397900.0
2011-03-24 10:10:00,50.2,50.3,50.18,50.2,110000.0,33.7264,33.7936,33.7129,33.7264,110000.0
2011-03-24 10:20:00,50.21,50.42,50.18,50.37,143600.0,33.7331,33.8742,33.7129,33.8406,143600.0
2011-03-24 10:30:00,50.38,50.52,50.34,50.4,292200.0,33.8473,33.9414,33.8204,33.8607,292200.0
2011-03-24 10:40:00,50.39,50.4,50.26,50.29,104300.0,33.854,33.8607,33.7667,33.7868,104300.0
2011-03-24 10:50:00,50.29,50.4,50.27,50.31,111500.0,33.7868,33.8607,33.7734,33.8003,111500.0
2011-03-24 11:00:00,50.3,50.49,50.3,50.39,116100.0,33.7936,33.9212,33.7936,33.854,116100.0
2011-03-24 11:10:00,50.39,50.4,50.32,50.34,52300.0,33.854,33.8607,33.807,33.8204,52300.0
2011-03-24 11:20:00,50.34,50.45,50.33,50.38,67700.0,33.8204,33.8943,33.8137,33.8473,67700.0
2011-03-24 11:30:00,50.37,50.39,50.3,50.33,59100.0,33.8406,33.854,33.7936,33.8137,59100.0
2011-03-24 11:40:00,50.32,50.34,50.29,50.3,53100.0,33.807,33.8204,33.7868,33.7936,53100.0
2011-03-24 11:50:00,50.31,50.34,50.3,50.3,84700.0,33.8003,33.8204,33.7936,33.7936,84700.0
2011-03-24 12:00:00,50.31,50.42,50.3,50.4,136200.0,33.8003,33.8742,33.7936,33.8607,136200.0
2011-03-24 12:10:00,50.39,50.52,50.38,50.49,50500.0,33.854,33.9414,33.8473,33.9212,50500.0
2011-03-24 12:20:00,50.5,50.57,50.47,50.54,73600.0,33.9279,33.975,33.9078,33.9548,73600.0
2011-03-24 12:30:00,50.54,50.54,50.44,50.46,88100.0,33.9548,33.9548,33.8876,33.9011,88100.0
2011-03-24 12:40:00,50.46,50.47,50.39,50.39,59600.0,33.9011,33.9078,33.854,33.854,59600.0
2011-03-24 12:50:00,50.39,50.39,50.29,50.32,80500.0,33.854,33.854,33.7868,33.807,80500.0
2011-03-24 13:00:00,50.33,50.35,50.29,50.33,91900.0,33.8137,33.8272,33.7868,33.8137,91900.0
2011-03-24 13:10:00,50.33,50.4,50.31,50.4,34700.0,33.8137,33.8607,33.8003,33.8607,34700.0
2011-03-24 13:20:00,50.39,50.4,50.32,50.37,90700.0,33.854,33.8607,33.807,33.8406,90700.0
2011-03-24 13:30:00,50.38,50.41,50.35,50.35,25500.0,33.8473,33.8675,33.8272,33.8272,25500.0
2011-03-24 13:40:00,50.35,50.39,50.31,50.35,88500.0,33.8272,33.854,33.8003,33.8272,88500.0
2011-03-24 13:50:00,50.36,50.39,50.34,50.39,56200.0,33.8339,33.854,33.8204,33.854,56200.0
2011-03-24 14:00:00,50.38,50.47,50.37,50.44,76900.0,33.8473,33.9078,33.8406,33.8876,76900.0
2011-03-24 14:10:00,50.44,50.5,50.43,50.49,52600.0,33.8876,33.9279,33.8809,33.9212,52600.0
2011-03-24 14:20:00,50.49,50.5,50.44,50.48,55700.0,33.9212,33.9279,33.8876,33.9145,55700.0
2011-03-24 14:30:00,50.48,50.5,50.44,50.44,89900.0,33.9145,33.9279,33.8876,33.8876,89900.0
2011-03-24 14:40:00,50.45,50.58,50.43,50.51,136200.0,33.8943,33.9817,33.8809,33.9347,136200.0
2011-03-24 14:50:00,50.5,50.53,50.46,50.47,81800.0,33.9279,33.9481,33.9011,33.9078,81800.0
2011-03-24 15:00:00,50.46,50.62,50.46,50.61,160100.0,33.9011,34.0086,33.9011,34.0018,160100.0
2011-03-24 15:10:00,50.61,50.7,50.61,50.7,139000.0,34.0018,34.0623,34.0018,34.0623,139000.0
2011-03-24 15:20:00,50.69,50.76,50.69,50.73,175000.0,34.0556,34.1026,34.0556,34.0825,175000.0
2011-03-24 15:30:00,50.73,50.74,50.65,50.68,155700.0,34.0825,34.0892,34.0287,34.0489,155700.0
2011-03-24 15:40:00,50.68,50.68,50.58,50.59,208300.0,34.0489,34.0489,33.9817,33.9884,208300.0
2011-03-24 15:50:00,50.6,50.62,50.52,50.61,399200.0,33.9951,34.0086,33.9414,34.0018,399200.0
2011-03-25 09:30:00,50.56,50.59,50.29,50.38,175000.0,33.9682,33.9884,33.7868,33.8473,175000.0
2011-03-25 09:40:00,50.36,50.4,50.35,50.35,102500.0,33.8339,33.8607,33.8272,33.8272,102500.0
2011-03-25 09:50:00,50.35,50.36,50.16,50.26,176300.0,33.8272,33.8339,33.6995,33.7667,176300.0
2011-03-25 10:00:00,50.25,50.29,50.22,50.25,148500.0,33.76,33.7868,33.7398,33.76,148500.0
2011-03-25 10:10:00,50.25,50.34,50.17,50.32,90000.0,33.76,33.8204,33.7062,33.807,90000.0
2011-03-25 10:20:00,50.32,50.34,50.29,50.29,93600.0,33.807,33.8204,33.7868,33.7868,93600.0
2011-03-25 10:30:00,50.29,50.46,50.29,50.31,238100.0,33.7868,33.9011,33.7868,33.8003,238100.0
2011-03-25 10:40:00,50.32,50.38,50.3,50.3,116800.0,33.807,33.8473,33.7936,33.7936,116800.0
2011-03-25 10:50:00,50.3,50.32,50.17,50.2,360100.0,33.7936,33.807,33.7062,33.7264,360100.0
2011-03-25 11:00:00,50.2,50.28,50.18,50.26,113300.0,33.7264,33.7801,33.7129,33.7667,113300.0
2011-03-25 11:10:00,50.26,50.31,50.18,50.25,202700.0,33.7667,33.8003,33.7129,33.76,202700.0
2011-03-25 11:20:00,50.26,50.27,50.16,50.22,215000.0,33.7667,33.7734,33.6995,33.7398,215000.0
2011-03-25 11:30:00,50.23,50.24,50.17,50.18,342200.0,33.7465,33.7533,33.7062,33.7129,342200.0
2011-03-25 11:40:00,50.18,50.19,50.14,50.15,239700.0,33.7129,33.7197,33.6861,33.6928,239700.0
2011-03-25 11:50:00,50.15,50.26,50.15,50.25,110300.0,33.6928,33.7667,33.6928,33.76,110300.0
2011-03-25 12:00:00,50.25,50.26,50.05,50.07,251900.0,33.76,33.7667,33.6256,33.639,251900.0
2011-03-25 12:10:00,50.07,50.1,49.97,50.1,438500.0,33.639,33.6592,33.5719,33.6592,438500.0
2011-03-25 12:20:00,50.09,50.15,50.07,50.14,82500.0,33.6525,33.6928,33.639,33.6861,82500.0
2011-03-25 12:30:00,50.14,50.2,50.14,50.16,110000.0,33.6861,33.7264,33.6861,33.6995,110000.0
2011-03-25 12:40:00,50.17,50.19,50.12,50.15,228500.0,33.7062,33.7197,33.6726,33.6928,228500.0
2011-03-25 12:50:00,50.15,50.16,50.15,50.15,89800.0,33.6928,33.6995,33.6928,33.6928,89800.0
2011-03-25 13:00:00,50.15,50.16,50.05,50.1,350900.0,33.6928,33.6995,33.6256,33.6592,350900.0
2011-03-25 13:10:00,50.1,50.11,49.99,50.0,603900.0,33.6592,33.6659,33.5853,33.592,603900.0
2011-03-25 13:20:00,50.0,50.02,49.98,50.0,187900.0,33.592,33.6054,33.5786,33.592,187900.0
2011-03-25 13:30:00,50.0,50.02,49.97,50.0,106300.0,33.592,33.6054,33.5719,33.592,106300.0
2011-03-25 13:40:00,50.0,50.01,49.92,50.0,197800.0,33.592,33.5987,33.5383,33.592,197800.0
2011-03-25 13:50:00,50.0,50.01,49.93,49.94,153500.0,33.592,33.5987,33.545,33.5517,153500.0
2011-03-25 14:00:00,49.95,49.97,49.89,49.9,227600.0,33.5584,33.5719,33.5181,33.5248,227600.0
2011-03-25 14:10:00,49.9,49.98,49.89,49.94,159200.0,33.5248,33.5786,33.5181,33.5517,159200.0
2011-03-25 14:20:00,49.94,49.95,49.91,49.91,92300.0,33.5517,33.5584,33.5315,33.5315,92300.0
2011-03-25 14:30:00,49.91,49.96,49.9,49.95,109200.0,33.5315,33.5651,33.5248,33.5584,109200.0
2011-03-25 14:40:00,49.96,50.03,49.95,50.02,102100.0,33.5651,33.6122,33.5584,33.6054,102100.0
2011-03-25 14:50:00,50.02,50.03,49.99,50.01,99200.0,33.6054,33.6122,33.5853,33.5987,99200.0
2011-03-25 15:00:00,50.01,50.03,49.98,50.01,420700.0,33.5987,33.6122,33.5786,33.5987,420700.0
2011-03-25 15:10:00,50.01,50.05,50.0,50.01,228000.0,33.5987,33.6256,33.592,33.5987,228000.0
2011-03-25 15:20:00,50.01,50.05,50.0,50.03,151200.0,33.5987,33.6256,33.592,33.6122,151200.0
2011-03-25 15:30:00,50.03,50.08,50.01,50.08,271700.0,33.6122,33.6458,33.5987,33.6458,271700.0
2011-03-25 15:40:00,50.08,50.11,50.05,50.08,305600.0,33.6458,33.6659,33.6256,33.6458,305600.0
2011-03-25 15:50:00,50.08,50.09,49.93,49.93,971000.0,33.6458,33.6525,33.545,33.545,971000.0
2011-03-28 09:30:00,50.17,50.22,50.0,50.15,301600.0,33.7062,33.7398,33.592,33.6928,301600.0
2011-03-28 09:40:00,50.15,50.18,50.1,50.13,143500.0,33.6928,33.7129,33.6592,33.6794,143500.0
2011-03-28 09:50:00,50.12,50.14,50.03,50.05,202300.0,33.6726,33.6861,33.6122,33.6256,202300.0
2011-03-28 10:00:00,50.05,50.05,49.9,50.01,235400.0,33.6256,33.6256,33.5248,33.5987,235400.0
2011-03-28 10:10:00,50.01,50.13,49.99,50.08,89500.0,33.5987,33.6794,33.5853,33.6458,89500.0
2011-03-28 10:20:00,50.08,50.11,50.0,50.01,61100.0,33.6458,33.6659,33.592,33.5987,61100.0
2011-03-28 10:30:00,50.01,50.04,49.99,50.0,231700.0,33.5987,33.6189,33.5853,33.592,231700.0
2011-03-28 10:40:00,50.0,50.01,49.85,49.89,236600.0,33.592,33.5987,33.4912,33.5181,236600.0
2011-03-28 10:50:00,49.89,49.95,49.88,49.95,155000.0,33.5181,33.5584,33.5114,33.5584,155000.0
2011-03-28 11:00:00,49.94,49.96,49.86,49.86,110300.0,33.5517,33.5651,33.498,33.498,110300.0
2011-03-28 11:10:00,49.87,49.87,49.78,49.79,127800.0,33.5047,33.5047,33.4442,33.4509,127800.0
2011-03-28 11:20:00,49.78,49.83,49.75,49.79,79100.0,33.4442,33.4778,33.4241,33.4509,79100.0
2011-03-28 11:30:00,49.78,49.86,49.78,49.82,146700.0,33.4442,33.498,33.4442,33.4711,146700.0
2011-03-28 11:40:00,49.81,49.85,49.72,49.74,162100.0,33.4644,33.4912,33.4039,33.4173,162100.0
2011-03-28 11:50:00,49.74,49.77,49.59,49.77,198100.0,33.4173,33.4375,33.3166,33.4375,198100.0
2011-03-28 12:00:00,49.77,49.77,49.68,49.68,40900.0,33.4375,33.4375,33.377,33.377,40900.0
2011-03-28 12:10:00,49.67,49.71,49.66,49.7,92900.0,33.3703,33.3972,33.3636,33.3905,92900.0
2011-03-28 12:20:00,49.7,49.7,49.63,49.65,97400.0,33.3905,33.3905,33.3434,33.3569,97400.0
2011-03-28 12:30:00,49.66,49.71,49.65,49.7,61800.0,33.3636,33.3972,33.3569,33.3905,61800.0
2011-03-28 12:40:00,49.71,49.73,49.66,49.67,46300.0,33.3972,33.4106,33.3636,33.3703,46300.0
2011-03-28 12:50:00,49.66,49.71,49.65,49.7,51500.0,33.3636,33.3972,33.3569,33.3905,51500.0
2011-03-28 13:00:00,49.71,49.71,49.66,49.66,89000.0,33.3972,33.3972,33.3636,33.3636,89000.0
2011-03-28 13:10:00,49.67,49.68,49.65,49.68,60000.0,33.3703,33.377,33.3569,33.377,60000.0
2011-03-28 13:20:00,49.67,49.68,49.5,49.5,169300.0,33.3703,33.377,33.2561,33.2561,169300.0
2011-03-28 13:30:00,49.51,49.58,49.5,49.58,115900.0,33.2628,33.3098,33.2561,33.3098,115900.0
2011-03-28 13:40:00,49.58,49.58,49.52,49.52,75800.0,33.3098,33.3098,33.2695,33.2695,75800.0
2011-03-28 13:50:00,49.52,49.54,49.44,49.5,304000.0,33.2695,33.283,33.2158,33.2561,304000.0
2011-03-28 14:00:00,49.5,49.5,49.45,49.47,92000.0,33.2561,33.2561,33.2225,33.2359,92000.0
2011-03-28 14:10:00,49.46,49.47,49.41,49.42,149100.0,33.2292,33.2359,33.1956,33.2023,149100.0
2011-03-28 14:20:00,49.42,49.44,49.4,49.43,160400.0,33.2023,33.2158,33.1889,33.2091,160400.0
2011-03-28 14:30:00,49.43,49.53,49.41,49.52,174700.0,33.2091,33.2762,33.1956,33.2695,174700.0
2011-03-28 14:40:00,49.52,49.56,49.5,49.54,155800.0,33.2695,33.2964,33.2561,33.283,155800.0
2011-03-28 14:50:00,49.54,49.57,49.5,49.54,85100.0,33.283,33.3031,33.2561,33.283,85100.0
2011-03-28 15:00:00,49.54,49.61,49.53,49.55,176200.0,33.283,33.33,33.2762,33.2897,176200.0
2011-03-28 15:10:00,49.55,49.63,49.55,49.62,91000.0,33.2897,33.3434,33.2897,33.3367,91000.0
2011-03-28 15:20:00,49.63,49.64,49.55,49.6,145500.0,33.3434,33.3501,33.2897,33.3233,145500.0
2011-03-28 15:30:00,49.6,49.63,49.56,49.62,237000.0,33.3233,33.3434,33.2964,33.3367,237000.0
2011-03-28 15:40:00,49.63,49.66,49.56,49.6,376700.0,33.3434,33.3636,33.2964,33.3233,376700.0
2011-03-28 15:50:00,49.6,49.67,49.57,49.58,413400.0,33.3233,33.3703,33.3031,33.3098,413400.0
2011-03-29 09:30:00,49.6,49.68,49.48,49.5,186400.0,33.3233,33.377,33.2427,33.2561,186400.0
2011-03-29 09:40:00,49.51,49.51,49.3,49.51,290100.0,33.2628,33.2628,33.1217,33.2628,290100.0
2011-03-29 09:50:00,49.51,49.55,49.32,49.41,175500.0,33.2628,33.2897,33.1352,33.1956,175500.0
2011-03-29 10:00:00,49.41,49.48,49.38,49.44,245200.0,33.1956,33.2427,33.1755,33.2158,245200.0
2011-03-29 10:10:00,49.44,49.46,49.25,49.33,179800.0,33.2158,33.2292,33.0881,33.1419,179800.0
2011-03-29 10:20:00,49.32,49.32,49.25,49.31,176300.0,33.1352,33.1352,33.0881,33.1284,176300.0
2011-03-29 10:30:00,49.32,49.38,49.28,49.29,76900.0,33.1352,33.1755,33.1083,33.115,76900.0
2011-03-29 10:40:00,49.28,49.3,49.25,49.26,123300.0,33.1083,33.1217,33.0881,33.0948,123300.0
2011-03-29 10:50:00,49.26,49.37,49.25,49.33,162400.0,33.0948,33.1688,33.0881,33.1419,162400.0
2011-03-29 11:00:00,49.34,49.39,49.32,49.35,169500.0,33.1486,33.1822,33.1352,33.1553,169500.0
2011-03-29 11:10:00,49.36,49.4,49.32,49.34,105900.0,33.162,33.1889,33.1352,33.1486,105900.0
2011-03-29 11:20:00,49.32,49.33,49.26,49.29,147300.0,33.1352,33.1419,33.0948,33.115,147300.0
2011-03-29 11:30:00,49.28,49.3,49.24,49.26,156900.0,33.1083,33.1217,33.0814,33.0948,156900.0
2011-03-29 11:40:00,49.25,49.31,49.21,49.29,235600.0,33.0881,33.1284,33.0613,33.115,235600.0
2011-03-29 11:50:00,49.29,49.32,49.28,49.29,84400.0,33.115,33.1352,33.1083,33.115,84400.0
2011-03-29 12:00:00,49.3,49.37,49.29,49.35,66200.0,33.1217,33.1688,33.115,33.1553,66200.0
2011-03-29 12:10:00,49.35,49.36,49.32,49.33,44300.0,33.1553,33.162,33.1352,33.1419,44300.0
2011-03-29 12:20:00,49.33,49.33,49.17,49.2,279400.0,33.1419,33.1419,33.0344,33.0545,279400.0
2011-03-29 12:30:00,49.2,49.2,49.17,49.17,181600.0,33.0545,33.0545,33.0344,33.0344,181600.0
2011-03-29 12:40:00,49.17,49.19,49.16,49.17,177500.0,33.0344,33.0478,33.0277,33.0344,177500.0
2011-03-29 12:50:00,49.17,49.17,49.1,49.12,164500.0,33.0344,33.0344,32.9874,33.0008,164500.0
2011-03-29 13:00:00,49.12,49.17,49.07,49.15,180600.0,33.0008,33.0344,32.9672,33.0209,180600.0
2011-03-29 13:10:00,49.15,49.16,49.12,49.16,200700.0,33.0209,33.0277,33.0008,33.0277,200700.0
2011-03-29 13:20:00,49.16,49.16,49.1,49.14,87700.0,33.0277,33.0277,32.9874,33.0142,87700.0
2011-03-29 13:30:00,49.14,49.16,49.12,49.15,112200.0,33.0142,33.0277,33.0008,33.0209,112200.0
2011-03-29 13:40:00,49.15,49.15,49.14,49.14,104300.0,33.0209,33.0209,33.0142,33.0142,104300.0
2011-03-29 13:50:00,49.15,49.15,49.12,49.13,89700.0,33.0209,33.0209,33.0008,33.0075,89700.0
2011-03-29 14:00:00,49.13,49.16,49.12,49.15,171400.0,33.0075,33.0277,33.0008,33.0209,171400.0
2011-03-29 14:10:00,49.15,49.16,49.1,49.14,223400.0,33.0209,33.0277,32.9874,33.0142,223400.0
2011-03-29 14:20:00,49.14,49.16,49.14,49.14,158600.0,33.0142,33.0277,33.0142,33.0142,158600.0
2011-03-29 14:30:00,49.15,49.15,49.12,49.13,188800.0,33.0209,33.0209,33.0008,33.0075,188800.0
2011-03-29 14:40:00,49.13,49.16,49.1,49.13,172900.0,33.0075,33.0277,32.9874,33.0075,172900.0
2011-03-29 14:50:00,49.12,49.13,49.09,49.09,566900.0,33.0008,33.0075,32.9806,32.9806,566900.0
2011-03-29 15:00:00,49.09,49.11,49.03,49.04,396600.0,32.9806,32.9941,32.9403,32.947,396600.0
2011-03-29 15:10:00,49.05,49.13,49.04,49.1,337400.0,32.9538,33.0075,32.947,32.9874,337400.0
2011-03-29 15:20:00,49.1,49.12,49.06,49.08,682800.0,32.9874,33.0008,32.9605,32.9739,682800.0
2011-03-29 15:30:00,49.09,49.13,49.07,49.1,316900.0,32.9806,33.0075,32.9672,32.9874,316900.0
2011-03-29 15:40:00,49.09,49.11,49.09,49.09,729800.0,32.9806,32.9941,32.9806,32.9806,729800.0
2011-03-29 15:50:00,49.1,49.16,49.09,49.15,696700.0,32.9874,33.0277,32.9806,33.0209,696700.0
2011-03-30 09:30:00,49.33,49.39,49.23,49.25,297700.0,33.1419,33.1822,33.0747,33.0881,297700.0
2011-03-30 09:40:00,49.24,49.35,49.24,49.3,530900.0,33.0814,33.1553,33.0814,33.1217,530900.0
2011-03-30 09:50:00,49.3,49.55,49.29,49.49,417500.0,33.1217,33.2897,33.115,33.2494,417500.0
2011-03-30 10:00:00,49.5,49.52,49.44,49.45,356600.0,33.2561,33.2695,33.2158,33.2225,356600.0
2011-03-30 10:10:00,49.45,49.51,49.43,49.5,144700.0,33.2225,33.2628,33.2091,33.2561,144700.0
2011-03-30 10:20:00,49.5,49.59,49.45,49.52,374900.0,33.2561,33.3166,33.2225,33.2695,374900.0
2011-03-30 10:30:00,49.53,49.72,49.49,49.69,341200.0,33.2762,33.4039,33.2494,33.3837,341200.0
2011-03-30 10:40:00,49.7,49.83,49.69,49.74,253600.0,33.3905,33.4778,33.3837,33.4173,253600.0
2011-03-30 10:50:00,49.73,49.9,49.73,49.86,187200.0,33.4106,33.5248,33.4106,33.498,187200.0
2011-03-30 11:00:00,49.86,49.86,49.66,49.73,124600.0,33.498,33.498,33.3636,33.4106,124600.0
2011-03-30 11:10:00,49.73,49.85,49.7,49.79,149700.0,33.4106,33.4912,33.3905,33.4509,149700.0
2011-03-30 11:20:00,49.79,49.86,49.78,49.78,210000.0,33.4509,33.498,33.4442,33.4442,210000.0
2011-03-30 11:30:00,49.78,49.84,49.74,49.76,115200.0,33.4442,33.4845,33.4173,33.4308,115200.0
2011-03-30 11:40:00,49.76,49.8,49.74,49.79,161300.0,33.4308,33.4576,33.4173,33.4509,161300.0
2011-03-30 11:50:00,49.79,49.8,49.76,49.8,67200.0,33.4509,33.4576,33.4308,33.4576,67200.0
2011-03-30 12:00:00,49.79,49.81,49.76,49.8,122700.0,33.4509,33.4644,33.4308,33.4576,122700.0
2011-03-30 12:10:00,49.8,50.0,49.79,49.99,219700.0,33.4576,33.592,33.4509,33.5853,219700.0
2011-03-30 12:20:00,49.99,50.09,49.98,50.08,170200.0,33.5853,33.6525,33.5786,33.6458,170200.0
2011-03-30 12:30:00,50.07,50.09,50.01,50.02,101000.0,33.639,33.6525,33.5987,33.6054,101000.0
2011-03-30 12:40:00,50.03,50.05,49.98,50.05,52000.0,33.6122,33.6256,33.5786,33.6256,52000.0
2011-03-30 12:50:00,50.05,50.1,50.05,50.08,106300.0,33.6256,33.6592,33.6256,33.6458,106300.0
2011-03-30 13:00:00,50.09,50.15,50.07,50.09,99600.0,33.6525,33.6928,33.639,33.6525,99600.0
2011-03-30 13:10:00,50.09,50.13,50.08,50.13,42200.0,33.6525,33.6794,33.6458,33.6794,42200.0
2011-03-30 13:20:00,50.13,50.16,50.12,50.16,93800.0,33.6794,33.6995,33.6726,33.6995,93800.0
2011-03-30 13:30:00,50.15,50.16,50.11,50.15,126000.0,33.6928,33.6995,33.6659,33.6928,126000.0
2011-03-30 13:40:00,50.14,50.16,50.08,50.08,131800.0,33.6861,33.6995,33.6458,33.6458,131800.0
2011-03-30 13:50:00,50.08,50.1,50.01,50.09,82400.0,33.6458,33.6592,33.5987,33.6525,82400.0
2011-03-30 14:00:00,50.08,50.12,50.06,50.11,93300.0,33.6458,33.6726,33.6323,33.6659,93300.0
2011-03-30 14:10:00,50.11,50.17,50.09,50.15,138800.0,33.6659,33.7062,33.6525,33.6928,138800.0
2011-03-30 14:20:00,50.15,50.2,50.15,50.19,99000.0,33.6928,33.7264,33.6928,33.7197,99000.0
2011-03-30 14:30:00,50.18,50.23,50.15,50.15,112400.0,33.7129,33.7465,33.6928,33.6928,112400.0
2011-03-30 14:40:00,50.16,50.17,50.09,50.12,165100.0,33.6995,33.7062,33.6525,33.6726,165100.0
2011-03-30 14:50:00,50.12,50.14,50.08,50.08,85700.0,33.6726,33.6861,33.6458,33.6458,85700.0
2011-03-30 15:00:00,50.07,50.09,50.06,50.07,94300.0,33.639,33.6525,33.6323,33.639,94300.0
2011-03-30 15:10:00,50.07,50.15,50.07,50.14,95100.0,33.639,33.6928,33.639,33.6861,95100.0
2011-03-30 15:20:00,50.14,50.16,50.09,50.15,123100.0,33.6861,33.6995,33.6525,33.6928,123100.0
2011-03-30 15:30:00,50.15,50.19,50.12,50.18,182300.0,33.6928,33.7197,33.6726,33.7129,182300.0
2011-03-30 15:40:00,50.18,50.27,50.17,50.24,389900.0,33.7129,33.7734,33.7062,33.7533,389900.0
2011-03-30 15:50:00,50.25,50.34,50.23,50.27,677700.0,33.76,33.8204,33.7465,33.7734,677700.0
2011-03-31 09:30:00,50.07,50.26,50.0,50.1,198800.0,33.639,33.7667,33.592,33.6592,198800.0
2011-03-31 09:40:00,50.09,50.17,50.04,50.1,286400.0,33.6525,33.7062,33.6189,33.6592,286400.0
2011-03-31 09:50:00,50.1,50.19,50.08,50.18,230200.0,33.6592,33.7197,33.6458,33.7129,230200.0
2011-03-31 10:00:00,50.18,50.18,50.0,50.02,183600.0,33.7129,33.7129,33.592,33.6054,183600.0
2011-03-31 10:10:00,50.02,50.06,49.9,49.91,78000.0,33.6054,33.6323,33.5248,33.5315,78000.0
2011-03-31 10:20:00,49.91,50.04,49.91,50.0,121700.0,33.5315,33.6189,33.5315,33.592,121700.0
2011-03-31 10:30:00,49.99,50.13,49.99,50.02,115400.0,33.5853,33.6794,33.5853,33.6054,115400.0
2011-03-31 10:40:00,50.03,50.03,49.9,49.95,88900.0,33.6122,33.6122,33.5248,33.5584,88900.0
2011-03-31 10:50:00,49.94,49.94,49.77,49.88,88800.0,33.5517,33.5517,33.4375,33.5114,88800.0
2011-03-31 11:00:00,49.87,49.9,49.8,49.83,69000.0,33.5047,33.5248,33.4576,33.4778,69000.0
2011-03-31 11:10:00,49.83,49.9,49.8,49.88,43400.0,33.4778,33.5248,33.4576,33.5114,43400.0
2011-03-31 11:20:00,49.88,49.93,49.8,49.84,66300.0,33.5114,33.545,33.4576,33.4845,66300.0
2011-03-31 11:30:00,49.84,49.85,49.78,49.82,90700.0,33.4845,33.4912,33.4442,33.4711,90700.0
2011-03-31 11:40:00,49.82,49.82,49.77,49.78,46600.0,33.4711,33.4711,33.4375,33.4442,46600.0
2011-03-31 11:50:00,49.79,49.9,49.78,49.9,47400.0,33.4509,33.5248,33.4442,33.5248,47400.0
2011-03-31 12:00:00,49.89,50.02,49.88,50.02,70300.0,33.5181,33.6054,33.5114,33.6054,70300.0
2011-03-31 12:10:00,50.02,50.02,49.96,50.0,107500.0,33.6054,33.6054,33.5651,33.592,107500.0
2011-03-31 12:20:00,50.0,50.04,49.99,50.04,40100.0,33.592,33.6189,33.5853,33.6189,40100.0
2011-03-31 12:30:00,50.04,50.11,50.04,50.1,72200.0,33.6189,33.6659,33.6189,33.6592,72200.0
2011-03-31 12:40:00,50.1,50.12,50.07,50.09,43500.0,33.6592,33.6726,33.639,33.6525,43500.0
2011-03-31 12:50:00,50.09,50.15,50.07,50.15,57400.0,33.6525,33.6928,33.639,33.6928,57400.0
2011-03-31 13:00:00,50.13,50.16,50.13,50.16,51700.0,33.6794,33.6995,33.6794,33.6995,51700.0
2011-03-31 13:10:00,50.15,50.17,50.09,50.15,60900.0,33.6928,33.7062,33.6525,33.6928,60900.0
2011-03-31 13:20:00,50.15,50.21,50.15,50.2,65800.0,33.6928,33.7331,33.6928,33.7264,65800.0
2011-03-31 13:30:00,50.2,50.21,50.15,50.18,70900.0,33.7264,33.7331,33.6928,33.7129,70900.0
2011-03-31 13:40:00,50.18,50.22,50.17,50.21,44200.0,33.7129,33.7398,33.7062,33.7331,44200.0
2011-03-31 13:50:00,50.2,50.21,50.16,50.18,35700.0,33.7264,33.7331,33.6995,33.7129,35700.0
2011-03-31 14:00:00,50.18,50.18,50.02,50.05,149600.0,33.7129,33.7129,33.6054,33.6256,149600.0
2011-03-31 14:10:00,50.05,50.15,50.05,50.11,109700.0,33.6256,33.6928,33.6256,33.6659,109700.0
2011-03-31 14:20:00,50.1,50.12,50.04,50.04,55500.0,33.6592,33.6726,33.6189,33.6189,55500.0
2011-03-31 14:30:00,50.05,50.1,50.0,50.1,75000.0,33.6256,33.6592,33.592,33.6592,75000.0
2011-03-31 14:40:00,50.1,50.14,50.09,50.14,71500.0,33.6592,33.6861,33.6525,33.6861,71500.0
2011-03-31 14:50:00,50.14,50.21,50.13,50.21,91600.0,33.6861,33.7331,33.6794,33.7331,91600.0
2011-03-31 15:00:00,50.2,50.21,50.12,50.13,88400.0,33.7264,33.7331,33.6726,33.6794,88400.0
2011-03-31 15:10:00,50.13,50.13,50.08,50.11,102700.0,33.6794,33.6794,33.6458,33.6659,102700.0
2011-03-31 15:20:00,50.11,50.12,50.05,50.05,103000.0,33.6659,33.6726,33.6256,33.6256,103000.0
2011-03-31 15:30:00,50.05,50.08,50.01,50.05,127800.0,33.6256,33.6458,33.5987,33.6256,127800.0
2011-03-31 15:40:00,50.05,50.12,49.99,50.03,324700.0,33.6256,33.6726,33.5853,33.6122,324700.0
2011-03-31 15:50:00,50.02,50.03,49.98,50.0,379100.0,33.6054,33.6122,33.5786,33.592,379100.0
2011-04-01 09:30:00,50.07,50.34,50.07,50.1,369700.0,33.639,33.8204,33.639,33.6592,369700.0
2011-04-01 09:40:00,50.09,50.13,50.01,50.01,189400.0,33.6525,33.6794,33.5987,33.5987,189400.0
2011-04-01 09:50:00,50.01,50.31,50.0,50.24,134500.0,33.5987,33.8003,33.592,33.7533,134500.0
2011-04-01 10:00:00,50.23,50.3,50.18,50.24,99800.0,33.7465,33.7936,33.7129,33.7533,99800.0
2011-04-01 10:10:00,50.25,50.37,50.24,50.31,104100.0,33.76,33.8406,33.7533,33.8003,104100.0
2011-04-01 10:20:00,50.31,50.41,50.26,50.37,146800.0,33.8003,33.8675,33.7667,33.8406,146800.0
2011-04-01 10:30:00,50.38,50.56,50.37,50.55,133300.0,33.8473,33.9682,33.8406,33.9615,133300.0
2011-04-01 10:40:00,50.55,50.57,50.45,50.48,149500.0,33.9615,33.975,33.8943,33.9145,149500.0
2011-04-01 10:50:00,50.48,50.55,50.42,50.45,140200.0,33.9145,33.9615,33.8742,33.8943,140200.0
2011-04-01 11:00:00,50.45,50.52,50.42,50.43,116800.0,33.8943,33.9414,33.8742,33.8809,116800.0
2011-04-01 11:10:00,50.43,50.48,50.35,50.38,137900.0,33.8809,33.9145,33.8272,33.8473,137900.0
2011-04-01 11:20:00,50.39,50.41,50.36,50.39,135000.0,33.854,33.8675,33.8339,33.854,135000.0
2011-04-01 11:30:00,50.39,50.58,50.38,50.58,140100.0,33.854,33.9817,33.8473,33.9817,140100.0
2011-04-01 11:40:00,50.58,50.58,50.5,50.58,106700.0,33.9817,33.9817,33.9279,33.9817,106700.0
2011-04-01 11:50:00,50.58,50.58,50.48,50.49,117200.0,33.9817,33.9817,33.9145,33.9212,117200.0
2011-04-01 12:00:00,50.48,50.53,50.43,50.53,133400.0,33.9145,33.9481,33.8809,33.9481,133400.0
2011-04-01 12:10:00,50.52,50.53,50.48,50.52,94100.0,33.9414,33.9481,33.9145,33.9414,94100.0
2011-04-01 12:20:00,50.52,50.57,50.5,50.51,102400.0,33.9414,33.975,33.9279,33.9347,102400.0
2011-04-01 12:30:00,50.51,50.53,50.5,50.52,79800.0,33.9347,33.9481,33.9279,33.9414,79800.0
2011-04-01 12:40:00,50.52,50.52,50.44,50.45,98500.0,33.9414,33.9414,33.8876,33.8943,98500.0
2011-04-01 12:50:00,50.44,50.52,50.43,50.52,61700.0,33.8876,33.9414,33.8809,33.9414,61700.0
2011-04-01 13:00:00,50.52,50.56,50.5,50.55,84800.0,33.9414,33.9682,33.9279,33.9615,84800.0
2011-04-01 13:10:00,50.56,50.57,50.5,50.54,120900.0,33.9682,33.975,33.9279,33.9548,120900.0
2011-04-01 13:20:00,50.54,50.57,50.52,50.53,83900.0,33.9548,33.975,33.9414,33.9481,83900.0
2011-04-01 13:30:00,50.53,50.57,50.52,50.55,122300.0,33.9481,33.975,33.9414,33.9615,122300.0
2011-04-01 13:40:00,50.56,50.58,50.52,50.53,74200.0,33.9682,33.9817,33.9414,33.9481,74200.0
2011-04-01 13:50:00,50.53,50.53,50.51,50.52,56000.0,33.9481,33.9481,33.9347,33.9414,56000.0
2011-04-01 14:00:00,50.52,50.58,50.52,50.55,113800.0,33.9414,33.9817,33.9414,33.9615,113800.0
2011-04-01 14:10:00,50.54,50.54,50.46,50.48,170100.0,33.9548,33.9548,33.9011,33.9145,170100.0
2011-04-01 14:20:00,50.48,50.5,50.4,50.42,121200.0,33.9145,33.9279,33.8607,33.8742,121200.0
2011-04-01 14:30:00,50.42,50.47,50.39,50.44,142600.0,33.8742,33.9078,33.854,33.8876,142600.0
2011-04-01 14:40:00,50.44,50.44,50.28,50.32,179900.0,33.8876,33.8876,33.7801,33.807,179900.0
2011-04-01 14:50:00,50.32,50.41,50.32,50.41,96000.0,33.807,33.8675,33.807,33.8675,96000.0
2011-04-01 15:00:00,50.4,50.43,50.29,50.31,168700.0,33.8607,33.8809,33.7868,33.8003,168700.0
2011-04-01 15:10:00,50.31,50.33,50.27,50.28,230300.0,33.8003,33.8137,33.7734,33.7801,230300.0
2011-04-01 15:20:00,50.29,50.37,50.28,50.36,263200.0,33.7868,33.8406,33.7801,33.8339,263200.0
2011-04-01 15:30:00,50.37,50.38,50.28,50.36,187400.0,33.8406,33.8473,33.7801,33.8339,187400.0
2011-04-01 15:40:00,50.36,50.42,50.32,50.33,244600.0,33.8339,33.8742,33.807,33.8137,244600.0
2011-04-01 15:50:00,50.33,50.4,50.29,50.35,334100.0,33.8137,33.8607,33.7868,33.8272,334100.0
2011-04-04 09:30:00,50.5,50.55,50.35,50.44,151400.0,33.9279,33.9615,33.8272,33.8876,151400.0
2011-04-04 09:40:00,50.44,50.46,50.26,50.31,177700.0,33.8876,33.9011,33.7667,33.8003,177700.0
2011-04-04 09:50:00,50.31,50.44,50.24,50.43,240400.0,33.8003,33.8876,33.7533,33.8809,240400.0
2011-04-04 10:00:00,50.43,50.47,50.42,50.42,175400.0,33.8809,33.9078,33.8742,33.8742,175400.0
2011-04-04 10:10:00,50.42,50.43,50.39,50.42,139300.0,33.8742,33.8809,33.854,33.8742,139300.0
2011-04-04 10:20:00,50.42,50.46,50.41,50.44,171600.0,33.8742,33.9011,33.8675,33.8876,171600.0
2011-04-04 10:30:00,50.43,50.44,50.4,50.43,57000.0,33.8809,33.8876,33.8607,33.8809,57000.0
2011-04-04 10:40:00,50.43,50.49,50.43,50.49,126300.0,33.8809,33.9212,33.8809,33.9212,126300.0
2011-04-04 10:50:00,50.49,50.55,50.47,50.48,95800.0,33.9212,33.9615,33.9078,33.9145,95800.0
2011-04-04 11:00:00,50.48,50.5,50.35,50.37,104700.0,33.9145,33.9279,33.8272,33.8406,104700.0
2011-04-04 11:10:00,50.37,50.46,50.34,50.45,310200.0,33.8406,33.9011,33.8204,33.8943,310200.0
2011-04-04 11:20:00,50.44,50.5,50.44,50.49,80800.0,33.8876,33.9279,33.8876,33.9212,80800.0
2011-04-04 11:30:00,50.49,50.5,50.44,50.45,79000.0,33.9212,33.9279,33.8876,33.8943,79000.0
2011-04-04 11:40:00,50.45,50.48,50.44,50.46,50100.0,33.8943,33.9145,33.8876,33.9011,50100.0
2011-04-04 11:50:00,50.46,50.47,50.43,50.43,62600.0,33.9011,33.9078,33.8809,33.8809,62600.0
2011-04-04 12:00:00,50.43,50.44,50.35,50.35,45800.0,33.8809,33.8876,33.8272,33.8272,45800.0
2011-04-04 12:10:00,50.35,50.37,50.27,50.27,58800.0,33.8272,33.8406,33.7734,33.7734,58800.0
2011-04-04 12:20:00,50.28,50.37,50.23,50.35,80200.0,33.7801,33.8406,33.7465,33.8272,80200.0
2011-04-04 12:30:00,50.34,50.34,50.26,50.26,47000.0,33.8204,33.8204,33.7667,33.7667,47000.0
2011-04-04 12:40:00,50.26,50.27,50.11,50.14,105800.0,33.7667,33.7734,33.6659,33.6861,105800.0
2011-04-04 12:50:00,50.13,50.17,50.09,50.14,78600.0,33.6794,33.7062,33.6525,33.6861,78600.0
2011-04-04 13:00:00,50.15,50.2,50.14,50.18,47600.0,33.6928,33.7264,33.6861,33.7129,47600.0
2011-04-04 13:10:00,50.18,50.2,50.14,50.16,48100.0,33.7129,33.7264,33.6861,33.6995,48100.0
2011-04-04 13:20:00,50.16,50.21,50.15,50.18,49200.0,33.6995,33.7331,33.6928,33.7129,49200.0
2011-04-04 13:30:00,50.19,50.19,50.12,50.15,84900.0,33.7197,33.7197,33.6726,33.6928,84900.0
2011-04-04 13:40:00,50.14,50.15,50.11,50.15,89900.0,33.6861,33.6928,33.6659,33.6928,89900.0
2011-04-04 13:50:00,50.14,50.15,50.09,50.11,69500.0,33.6861,33.6928,33.6525,33.6659,69500.0
2011-04-04 14:00:00,50.12,50.17,50.09,50.13,89600.0,33.6726,33.7062,33.6525,33.6794,89600.0
2011-04-04 14:10:00,50.14,50.15,50.09,50.1,69100.0,33.6861,33.6928,33.6525,33.6592,69100.0
2011-04-04 14:20:00,50.1,50.12,50.04,50.06,94800.0,33.6592,33.6726,33.6189,33.6323,94800.0
2011-04-04 14:30:00,50.06,50.07,50.0,50.01,98100.0,33.6323,33.639,33.592,33.5987,98100.0
2011-04-04 14:40:00,50.01,50.03,49.93,49.93,117100.0,33.5987,33.6122,33.545,33.545,117100.0
2011-04-04 14:50:00,49.93,49.95,49.88,49.88,161600.0,33.545,33.5584,33.5114,33.5114,161600.0
2011-04-04 15:00:00,49.88,49.93,49.87,49.93,120200.0,33.5114,33.545,33.5047,33.545,120200.0
2011-04-04 15:10:00,49.93,49.94,49.83,49.83,135700.0,33.545,33.5517,33.4778,33.4778,135700.0
2011-04-04 15:20:00,49.83,49.83,49.76,49.79,237500.0,33.4778,33.4778,33.4308,33.4509,237500.0
2011-04-04 15:30:00,49.8,49.89,49.79,49.84,268800.0,33.4576,33.5181,33.4509,33.4845,268800.0
2011-04-04 15:40:00,49.84,50.03,49.84,50.0,345300.0,33.4845,33.6122,33.4845,33.592,345300.0
2011-04-04 15:50:00,50.0,50.07,49.96,50.07,576500.0,33.592,33.639,33.5651,33.639,576500.0
2011-04-05 09:30:00,49.85,50.09,49.85,49.89,181600.0,33.4912,33.6525,33.4912,33.5181,181600.0
2011-04-05 09:40:00,49.9,50.05,49.85,49.98,149400.0,33.5248,33.6256,33.4912,33.5786,149400.0
2011-04-05 09:50:00,49.97,50.21,49.97,50.17,122500.0,33.5719,33.7331,33.5719,33.7062,122500.0
2011-04-05 10:00:00,50.16,50.36,50.09,50.35,152200.0,33.6995,33.8339,33.6525,33.8272,152200.0
2011-04-05 10:10:00,50.36,50.69,50.32,50.68,303400.0,33.8339,34.0556,33.807,34.0489,303400.0
2011-04-05 10:20:00,50.67,51.0,50.65,50.95,326300.0,34.0421,34.2639,34.0287,34.2303,326300.0
2011-04-05 10:30:00,50.95,51.11,50.89,51.07,286500.0,34.2303,34.3378,34.1899,34.3109,286500.0
2011-04-05 10:40:00,51.07,51.09,50.8,50.8,173600.0,34.3109,34.3243,34.1295,34.1295,173600.0
2011-04-05 10:50:00,50.8,50.84,50.59,50.7,250600.0,34.1295,34.1564,33.9884,34.0623,250600.0
2011-04-05 11:00:00,50.71,50.97,50.71,50.94,213900.0,34.069,34.2437,34.069,34.2235,213900.0
2011-04-05 11:10:00,50.94,51.03,50.89,51.02,155700.0,34.2235,34.284,34.1899,34.2773,155700.0
2011-04-05 11:20:00,51.03,51.05,50.83,50.89,137000.0,34.284,34.2974,34.1496,34.1899,137000.0
2011-04-05 11:30:00,50.89,51.01,50.88,51.01,108900.0,34.1899,34.2706,34.1832,34.2706,108900.0
2011-04-05 11:40:00,51.01,51.03,50.75,50.8,119600.0,34.2706,34.284,34.0959,34.1295,119600.0
2011-04-05 11:50:00,50.8,50.8,50.69,50.75,190900.0,34.1295,34.1295,34.0556,34.0959,190900.0
2011-04-05 12:00:00,50.75,50.87,50.71,50.8,84900.0,34.0959,34.1765,34.069,34.1295,84900.0
2011-04-05 12:10:00,50.8,50.87,50.78,50.83,81100.0,34.1295,34.1765,34.116,34.1496,81100.0
2011-04-05 12:20:00,50.83,50.89,50.79,50.87,68600.0,34.1496,34.1899,34.1228,34.1765,68600.0
2011-04-05 12:30:00,50.86,50.91,50.82,50.85,64500.0,34.1698,34.2034,34.1429,34.1631,64500.0
2011-04-05 12:40:00,50.85,50.91,50.83,50.89,90900.0,34.1631,34.2034,34.1496,34.1899,90900.0
2011-04-05 12:50:00,50.9,50.99,50.89,50.93,63000.0,34.1967,34.2571,34.1899,34.2168,63000.0
2011-04-05 13:00:00,50.93,51.0,50.93,50.96,83000.0,34.2168,34.2639,34.2168,34.237,83000.0
2011-04-05 13:10:00,50.96,50.99,50.87,50.94,100300.0,34.237,34.2571,34.1765,34.2235,100300.0
2011-04-05 13:20:00,50.94,51.0,50.93,50.94,96500.0,34.2235,34.2639,34.2168,34.2235,96500.0
2011-04-05 13:30:00,50.93,50.95,50.89,50.91,81000.0,34.2168,34.2303,34.1899,34.2034,81000.0
2011-04-05 13:40:00,50.91,50.92,50.83,50.87,100500.0,34.2034,34.2101,34.1496,34.1765,100500.0
2011-04-05 13:50:00,50.87,51.0,50.87,50.93,140700.0,34.1765,34.2639,34.1765,34.2168,140700.0
2011-04-05 14:00:00,50.92,50.95,50.84,50.86,107900.0,34.2101,34.2303,34.1564,34.1698,107900.0
2011-04-05 14:10:00,50.86,50.87,50.81,50.86,114300.0,34.1698,34.1765,34.1362,34.1698,114300.0
2011-04-05 14:20:00,50.85,50.97,50.85,50.97,153800.0,34.1631,34.2437,34.1631,34.2437,153800.0
2011-04-05 14:30:00,50.97,50.97,50.89,50.9,90900.0,34.2437,34.2437,34.1899,34.1967,90900.0
2011-04-05 14:40:00,50.9,50.92,50.86,50.87,214600.0,34.1967,34.2101,34.1698,34.1765,214600.0
2011-04-05 14:50:00,50.87,50.91,50.85,50.91,174500.0,34.1765,34.2034,34.1631,34.2034,174500.0
2011-04-05 15:00:00,50.9,50.94,50.86,50.86,156300.0,34.1967,34.2235,34.1698,34.1698,156300.0
2011-04-05 15:10:00,50.86,50.93,50.86,50.92,71600.0,34.1698,34.2168,34.1698,34.2101,71600.0
2011-04-05 15:20:00,50.92,50.95,50.9,50.91,87400.0,34.2101,34.2303,34.1967,34.2034,87400.0
2011-04-05 15:30:00,50.9,50.93,50.86,50.93,166300.0,34.1967,34.2168,34.1698,34.2168,166300.0
2011-04-05 15:40:00,50.93,50.93,50.79,50.8,369400.0,34.2168,34.2168,34.1228,34.1295,369400.0
2011-04-05 15:50:00,50.8,50.82,50.71,50.75,549200.0,34.1295,34.1429,34.069,34.0959,549200.0
2011-04-06 09:30:00,51.05,51.1,50.86,50.91,178200.0,34.2974,34.331,34.1698,34.2034,178200.0
2011-04-06 09:40:00,50.91,51.08,50.91,51.04,157300.0,34.2034,34.3176,34.2034,34.2907,157300.0
2011-04-06 09:50:00,51.05,51.13,50.97,50.99,167600.0,34.2974,34.3512,34.2437,34.2571,167600.0
2011-04-06 10:00:00,50.98,51.07,50.96,51.0,153800.0,34.2504,34.3109,34.237,34.2639,153800.0
2011-04-06 10:10:00,51.0,51.01,50.89,50.96,234300.0,34.2639,34.2706,34.1899,34.237,234300.0
2011-04-06 10:20:00,50.96,50.98,50.8,50.8,158600.0,34.237,34.2504,34.1295,34.1295,158600.0
2011-04-06 10:30:00,50.8,50.92,50.79,50.88,72800.0,34.1295,34.2101,34.1228,34.1832,72800.0
2011-04-06 10:40:00,50.88,50.98,50.88,50.98,64400.0,34.1832,34.2504,34.1832,34.2504,64400.0
2011-04-06 10:50:00,50.98,51.02,50.97,50.99,101800.0,34.2504,34.2773,34.2437,34.2571,101800.0
2011-04-06 11:00:00,51.0,51.03,50.8,50.8,177200.0,34.2639,34.284,34.1295,34.1295,177200.0
2011-04-06 11:10:00,50.8,50.91,50.76,50.91,82500.0,34.1295,34.2034,34.1026,34.2034,82500.0
2011-04-06 11:20:00,50.91,50.93,50.83,50.88,68100.0,34.2034,34.2168,34.1496,34.1832,68100.0
2011-04-06 11:30:00,50.88,50.91,50.78,50.84,139300.0,34.1832,34.2034,34.116,34.1564,139300.0
2011-04-06 11:40:00,50.84,50.95,50.84,50.95,88100.0,34.1564,34.2303,34.1564,34.2303,88100.0
2011-04-06 11:50:00,50.94,50.99,50.88,50.88,94200.0,34.2235,34.2571,34.1832,34.1832,94200.0
2011-04-06 12:00:00,50.88,50.97,50.86,50.92,82600.0,34.1832,34.2437,34.1698,34.2101,82600.0
2011-04-06 12:10:00,50.92,50.96,50.91,50.94,61900.0,34.2101,34.237,34.2034,34.2235,61900.0
2011-04-06 12:20:00,50.94,50.99,50.91,50.91,108900.0,34.2235,34.2571,34.2034,34.2034,108900.0
2011-04-06 12:30:00,50.91,50.96,50.9,50.95,38300.0,34.2034,34.237,34.1967,34.2303,38300.0
2011-04-06 12:40:00,50.95,50.97,50.9,50.92,34100.0,34.2303,34.2437,34.1967,34.2101,34100.0
2011-04-06 12:50:00,50.92,51.01,50.91,51.0,53200.0,34.2101,34.2706,34.2034,34.2639,53200.0
2011-04-06 13:00:00,51.0,51.12,50.99,51.08,131600.0,34.2639,34.3445,34.2571,34.3176,131600.0
2011-04-06 13:10:00,51.08,51.12,51.04,51.07,117500.0,34.3176,34.3445,34.2907,34.3109,117500.0
2011-04-06 13:20:00,51.07,51.12,51.07,51.1,126500.0,34.3109,34.3445,34.3109,34.331,126500.0
2011-04-06 13:30:00,51.1,51.11,51.0,51.03,108300.0,34.331,34.3378,34.2639,34.284,108300.0
2011-04-06 13:40:00,51.02,51.05,51.0,51.0,67800.0,34.2773,34.2974,34.2639,34.2639,67800.0
2011-04-06 13:50:00,51.0,51.02,50.99,51.0,73500.0,34.2639,34.2773,34.2571,34.2639,73500.0
2011-04-06 14:00:00,51.0,51.01,50.96,50.97,70100.0,34.2639,34.2706,34.237,34.2437,70100.0
2011-04-06 14:10:00,50.97,50.99,50.86,50.97,128400.0,34.2437,34.2571,34.1698,34.2437,128400.0
2011-04-06 14:20:00,50.97,50.98,50.91,50.94,118800.0,34.2437,34.2504,34.2034,34.2235,118800.0
2011-04-06 14:30:00,50.94,50.99,50.94,50.96,62300.0,34.2235,34.2571,34.2235,34.237,62300.0
2011-04-06 14:40:00,50.96,50.98,50.95,50.95,116800.0,34.237,34.2504,34.2303,34.2303,116800.0
2011-04-06 14:50:00,50.95,51.0,50.94,50.96,101700.0,34.2303,34.2639,34.2235,34.237,101700.0
2011-04-06 15:00:00,50.96,51.02,50.94,51.01,95600.0,34.237,34.2773,34.2235,34.2706,95600.0
2011-04-06 15:10:00,51.02,51.02,50.99,50.99,80500.0,34.2773,34.2773,34.2571,34.2571,80500.0
2011-04-06 15:20:00,51.0,51.07,50.99,51.06,349400.0,34.2639,34.3109,34.2571,34.3042,349400.0
2011-04-06 15:30:00,51.07,51.13,51.04,51.05,211800.0,34.3109,34.3512,34.2907,34.2974,211800.0
2011-04-06 15:40:00,51.05,51.08,51.0,51.01,349400.0,34.2974,34.3176,34.2639,34.2706,349400.0
2011-04-06 15:50:00,51.01,51.02,50.9,50.99,493000.0,34.2706,34.2773,34.1967,34.2571,493000.0
2011-04-07 09:30:00,50.5,50.67,50.24,50.33,673600.0,33.9279,34.0421,33.7533,33.8137,673600.0
2011-04-07 09:40:00,50.32,50.56,50.25,50.48,417200.0,33.807,33.9682,33.76,33.9145,417200.0
2011-04-07 09:50:00,50.47,50.63,50.43,50.55,527500.0,33.9078,34.0153,33.8809,33.9615,527500.0
2011-04-07 10:00:00,50.55,50.6,50.38,50.57,346200.0,33.9615,33.9951,33.8473,33.975,346200.0
2011-04-07 10:10:00,50.57,50.6,50.51,50.54,298500.0,33.975,33.9951,33.9347,33.9548,298500.0
2011-04-07 10:20:00,50.54,50.55,50.42,50.43,310300.0,33.9548,33.9615,33.8742,33.8809,310300.0
2011-04-07 10:30:00,50.43,50.44,50.1,50.12,451400.0,33.8809,33.8876,33.6592,33.6726,451400.0
2011-04-07 10:40:00,50.12,50.28,50.04,50.18,523300.0,33.6726,33.7801,33.6189,33.7129,523300.0
2011-04-07 10:50:00,50.17,50.25,50.14,50.21,209600.0,33.7062,33.76,33.6861,33.7331,209600.0
2011-04-07 11:00:00,50.21,50.22,50.06,50.1,309900.0,33.7331,33.7398,33.6323,33.6592,309900.0
2011-04-07 11:10:00,50.1,50.21,50.06,50.07,221100.0,33.6592,33.7331,33.6323,33.639,221100.0
2011-04-07 11:20:00,50.07,50.12,50.05,50.05,192700.0,33.639,33.6726,33.6256,33.6256,192700.0
2011-04-07 11:30:00,50.06,50.07,49.64,49.82,682200.0,33.6323,33.639,33.3501,33.4711,682200.0
2011-04-07 11:40:00,49.83,49.97,49.79,49.97,278900.0,33.4778,33.5719,33.4509,33.5719,278900.0
2011-04-07 11:50:00,49.97,50.06,49.96,50.05,403700.0,33.5719,33.6323,33.5651,33.6256,403700.0
2011-04-07 12:00:00,50.04,50.05,49.96,50.0,200500.0,33.6189,33.6256,33.5651,33.592,200500.0
2011-04-07 12:10:00,49.99,50.03,49.97,50.02,209700.0,33.5853,33.6122,33.5719,33.6054,209700.0
2011-04-07 12:20:00,50.02,50.04,49.98,50.01,137800.0,33.6054,33.6189,33.5786,33.5987,137800.0
2011-04-07 12:30:00,50.01,50.1,49.98,50.09,166300.0,33.5987,33.6592,33.5786,33.6525,166300.0
2011-04-07 12:40:00,50.09,50.14,50.05,50.07,161800.0,33.6525,33.6861,33.6256,33.639,161800.0
2011-04-07 12:50:00,50.06,50.11,50.01,50.08,93100.0,33.6323,33.6659,33.5987,33.6458,93100.0
2011-04-07 13:00:00,50.08,50.08,49.99,50.02,176300.0,33.6458,33.6458,33.5853,33.6054,176300.0
2011-04-07 13:10:00,50.03,50.03,49.98,50.0,101900.0,33.6122,33.6122,33.5786,33.592,101900.0
2011-04-07 13:20:00,49.99,50.03,49.98,49.98,62400.0,33.5853,33.6122,33.5786,33.5786,62400.0
2011-04-07 13:30:00,49.98,50.03,49.92,49.93,211800.0,33.5786,33.6122,33.5383,33.545,211800.0
2011-04-07 13:40:00,49.93,49.96,49.82,49.86,302100.0,33.545,33.5651,33.4711,33.498,302100.0
2011-04-07 13:50:00,49.87,49.88,49.79,49.81,285500.0,33.5047,33.5114,33.4509,33.4644,285500.0
2011-04-07 14:00:00,49.81,49.91,49.8,49.91,303800.0,33.4644,33.5315,33.4576,33.5315,303800.0
2011-04-07 14:10:00,49.9,49.99,49.89,49.96,135400.0,33.5248,33.5853,33.5181,33.5651,135400.0
2011-04-07 14:20:00,49.97,49.97,49.83,49.83,185100.0,33.5719,33.5719,33.4778,33.4778,185100.0
2011-04-07 14:30:00,49.84,49.9,49.84,49.86,113200.0,33.4845,33.5248,33.4845,33.498,113200.0
2011-04-07 14:40:00,49.85,49.88,49.77,49.82,217100.0,33.4912,33.5114,33.4375,33.4711,217100.0
2011-04-07 14:50:00,49.81,49.94,49.81,49.87,211200.0,33.4644,33.5517,33.4644,33.5047,211200.0
2011-04-07 15:00:00,49.88,49.88,49.82,49.84,172000.0,33.5114,33.5114,33.4711,33.4845,172000.0
2011-04-07 15:10:00,49.84,49.91,49.84,49.89,239400.0,33.4845,33.5315,33.4845,33.5181,239400.0
2011-04-07 15:20:00,49.9,49.9,49.81,49.82,221900.0,33.5248,33.5248,33.4644,33.4711,221900.0
2011-04-07 15:30:00,49.83,49.85,49.78,49.78,293000.0,33.4778,33.4912,33.4442,33.4442,293000.0
2011-04-07 15:40:00,49.78,49.81,49.66,49.68,545300.0,33.4442,33.4644,33.3636,33.377,545300.0
2011-04-07 15:50:00,49.68,49.69,49.59,49.59,1140200.0,33.377,33.3837,33.3166,33.3166,1140200.0
2011-04-08 09:30:00,49.37,49.47,49.1,49.45,853000.0,33.1688,33.2359,32.9874,33.2225,853000.0
2011-04-08 09:40:00,49.45,49.66,49.38,49.53,743700.0,33.2225,33.3636,33.1755,33.2762,743700.0
2011-04-08 09:50:00,49.53,49.64,49.38,49.6,385900.0,33.2762,33.3501,33.1755,33.3233,385900.0
2011-04-08 10:00:00,49.6,49.76,49.54,49.74,407700.0,33.3233,33.4308,33.283,33.4173,407700.0
2011-04-08 10:10:00,49.75,49.92,49.69,49.79,346200.0,33.4241,33.5383,33.3837,33.4509,346200.0
2011-04-08 10:20:00,49.79,49.79,49.69,49.71,259200.0,33.4509,33.4509,33.3837,33.3972,259200.0
2011-04-08 10:30:00,49.71,49.71,49.59,49.62,206100.0,33.3972,33.3972,33.3166,33.3367,206100.0
2011-04-08 10:40:00,49.62,49.7,49.62,49.7,139800.0,33.3367,33.3905,33.3367,33.3905,139800.0
2011-04-08 10:50:00,49.7,49.72,49.58,49.58,165800.0,33.3905,33.4039,33.3098,33.3098,165800.0
2011-04-08 11:00:00,49.6,49.63,49.54,49.55,200400.0,33.3233,33.3434,33.283,33.2897,200400.0
2011-04-08 11:10:00,49.56,49.62,49.5,49.61,84000.0,33.2964,33.3367,33.2561,33.33,84000.0
2011-04-08 11:20:00,49.61,49.65,49.58,49.58,108100.0,33.33,33.3569,33.3098,33.3098,108100.0
2011-04-08 11:30:00,49.59,49.62,49.59,49.6,87100.0,33.3166,33.3367,33.3166,33.3233,87100.0
2011-04-08 11:40:00,49.6,49.61,49.56,49.61,110200.0,33.3233,33.33,33.2964,33.33,110200.0
2011-04-08 11:50:00,49.61,49.61,49.56,49.59,61900.0,33.33,33.33,33.2964,33.3166,61900.0
2011-04-08 12:00:00,49.59,49.64,49.57,49.63,80500.0,33.3166,33.3501,33.3031,33.3434,80500.0
2011-04-08 12:10:00,49.64,49.64,49.58,49.64,101400.0,33.3501,33.3501,33.3098,33.3501,101400.0
2011-04-08 12:20:00,49.64,49.65,49.57,49.62,91900.0,33.3501,33.3569,33.3031,33.3367,91900.0
2011-04-08 12:30:00,49.61,49.65,49.58,49.63,78500.0,33.33,33.3569,33.3098,33.3434,78500.0
2011-04-08 12:40:00,49.63,49.63,49.59,49.62,76700.0,33.3434,33.3434,33.3166,33.3367,76700.0
2011-04-08 12:50:00,49.62,49.63,49.56,49.61,89900.0,33.3367,33.3434,33.2964,33.33,89900.0
2011-04-08 13:00:00,49.6,49.61,49.56,49.57,79600.0,33.3233,33.33,33.2964,33.3031,79600.0
2011-04-08 13:10:00,49.57,49.6,49.55,49.57,60400.0,33.3031,33.3233,33.2897,33.3031,60400.0
2011-04-08 13:20:00,49.58,49.6,49.56,49.57,56100.0,33.3098,33.3233,33.2964,33.3031,56100.0
2011-04-08 13:30:00,49.56,49.6,49.54,49.58,101900.0,33.2964,33.3233,33.283,33.3098,101900.0
2011-04-08 13:40:00,49.58,49.6,49.5,49.53,114400.0,33.3098,33.3233,33.2561,33.2762,114400.0
2011-04-08 13:50:00,49.52,49.61,49.52,49.56,56100.0,33.2695,33.33,33.2695,33.2964,56100.0
2011-04-08 14:00:00,49.56,49.58,49.51,49.54,71100.0,33.2964,33.3098,33.2628,33.283,71100.0
2011-04-08 14:10:00,49.53,49.54,49.49,49.51,123800.0,33.2762,33.283,33.2494,33.2628,123800.0
2011-04-08 14:20:00,49.51,49.52,49.45,49.51,132900.0,33.2628,33.2695,33.2225,33.2628,132900.0
2011-04-08 14:30:00,49.51,49.52,49.36,49.39,249100.0,33.2628,33.2695,33.162,33.1822,249100.0
2011-04-08 14:40:00,49.39,49.41,49.31,49.33,142500.0,33.1822,33.1956,33.1284,33.1419,142500.0
2011-04-08 14:50:00,49.33,49.36,49.26,49.3,222700.0,33.1419,33.162,33.0948,33.1217,222700.0
2011-04-08 15:00:00,49.29,49.4,49.27,49.35,232700.0,33.115,33.1889,33.1016,33.1553,232700.0
2011-04-08 15:10:00,49.34,49.39,49.33,49.39,192000.0,33.1486,33.1822,33.1419,33.1822,192000.0
2011-04-08 15:20:00,49.39,49.44,49.34,49.42,237400.0,33.1822,33.2158,33.1486,33.2023,237400.0
2011-04-08 15:30:00,49.42,49.51,49.4,49.42,220600.0,33.2023,33.2628,33.1889,33.2023,220600.0
2011-04-08 15:40:00,49.41,49.52,49.4,49.52,273700.0,33.1956,33.2695,33.1889,33.2695,273700.0
2011-04-08 15:50:00,49.52,49.57,49.48,49.5,509600.0,33.2695,33.3031,33.2427,33.2561,509600.0
2011-04-11 09:30:00,49.53,49.77,49.34,49.35,203300.0,33.2762,33.4375,33.1486,33.1553,203300.0
2011-04-11 09:40:00,49.36,49.52,49.3,49.49,114000.0,33.162,33.2695,33.1217,33.2494,114000.0
2011-04-11 09:50:00,49.48,49.53,49.29,49.32,101500.0,33.2427,33.2762,33.115,33.1352,101500.0
2011-04-11 10:00:00,49.32,49.4,49.3,49.36,106400.0,33.1352,33.1889,33.1217,33.162,106400.0
2011-04-11 10:10:00,49.37,49.4,49.3,49.35,99900.0,33.1688,33.1889,33.1217,33.1553,99900.0
2011-04-11 10:20:00,49.34,49.45,49.34,49.36,89000.0,33.1486,33.2225,33.1486,33.162,89000.0
2011-04-11 10:30:00,49.35,49.36,49.32,49.35,135200.0,33.1553,33.162,33.1352,33.1553,135200.0
2011-04-11 10:40:00,49.35,49.36,49.32,49.35,124500.0,33.1553,33.162,33.1352,33.1553,124500.0
2011-04-11 10:50:00,49.35,49.37,49.29,49.3,110000.0,33.1553,33.1688,33.115,33.1217,110000.0
2011-04-11 11:00:00,49.3,49.33,49.25,49.3,162800.0,33.1217,33.1419,33.0881,33.1217,162800.0
2011-04-11 11:10:00,49.3,49.35,49.28,49.34,124700.0,33.1217,33.1553,33.1083,33.1486,124700.0
2011-04-11 11:20:00,49.35,49.36,49.31,49.32,90000.0,33.1553,33.162,33.1284,33.1352,90000.0
2011-04-11 11:30:00,49.32,49.37,49.29,49.36,109100.0,33.1352,33.1688,33.115,33.162,109100.0
2011-04-11 11:40:00,49.36,49.38,49.35,49.36,150700.0,33.162,33.1755,33.1553,33.162,150700.0
2011-04-11 11:50:00,49.36,49.39,49.29,49.3,90400.0,33.162,33.1822,33.115,33.1217,90400.0
2011-04-11 12:00:00,49.3,49.33,49.25,49.3,93300.0,33.1217,33.1419,33.0881,33.1217,93300.0
2011-04-11 12:10:00,49.3,49.35,49.29,49.3,56600.0,33.1217,33.1553,33.115,33.1217,56600.0
2011-04-11 12:20:00,49.3,49.35,49.3,49.33,82400.0,33.1217,33.1553,33.1217,33.1419,82400.0
2011-04-11 12:30:00,49.32,49.35,49.27,49.28,94200.0,33.1352,33.1553,33.1016,33.1083,94200.0
2011-04-11 12:40:00,49.28,49.31,49.26,49.29,74200.0,33.1083,33.1284,33.0948,33.115,74200.0
2011-04-11 12:50:00,49.29,49.32,49.27,49.27,109000.0,33.115,33.1352,33.1016,33.1016,109000.0
2011-04-11 13:00:00,49.28,49.36,49.25,49.36,127900.0,33.1083,33.162,33.0881,33.162,127900.0
2011-04-11 13:10:00,49.36,49.36,49.28,49.31,83400.0,33.162,33.162,33.1083,33.1284,83400.0
2011-04-11 13:20:00,49.31,49.37,49.3,49.35,116700.0,33.1284,33.1688,33.1217,33.1553,116700.0
2011-04-11 13:30:00,49.36,49.36,49.28,49.32,72400.0,33.162,33.162,33.1083,33.1352,72400.0
2011-04-11 13:40:00,49.32,49.34,49.25,49.26,53200.0,33.1352,33.1486,33.0881,33.0948,53200.0
2011-04-11 13:50:00,49.26,49.33,49.26,49.31,85100.0,33.0948,33.1419,33.0948,33.1284,85100.0
2011-04-11 14:00:00,49.31,49.35,49.28,49.34,100700.0,33.1284,33.1553,33.1083,33.1486,100700.0
2011-04-11 14:10:00,49.34,49.38,49.3,49.37,85600.0,33.1486,33.1755,33.1217,33.1688,85600.0
2011-04-11 14:20:00,49.37,49.37,49.33,49.34,60700.0,33.1688,33.1688,33.1419,33.1486,60700.0
2011-04-11 14:30:00,49.34,49.37,49.3,49.3,87900.0,33.1486,33.1688,33.1217,33.1217,87900.0
2011-04-11 14:40:00,49.3,49.31,49.27,49.3,70600.0,33.1217,33.1284,33.1016,33.1217,70600.0
2011-04-11 14:50:00,49.31,49.32,49.26,49.29,182800.0,33.1284,33.1352,33.0948,33.115,182800.0
2011-04-11 15:00:00,49.28,49.29,49.27,49.29,143600.0,33.1083,33.115,33.1016,33.115,143600.0
2011-04-11 15:10:00,49.29,49.34,49.27,49.32,275400.0,33.115,33.1486,33.1016,33.1352,275400.0
2011-04-11 15:20:00,49.32,49.34,49.28,49.3,224400.0,33.1352,33.1486,33.1083,33.1217,224400.0
2011-04-11 15:30:00,49.29,49.3,49.26,49.27,146700.0,33.115,33.1217,33.0948,33.1016,146700.0
2011-04-11 15:40:00,49.26,49.3,49.25,49.28,368400.0,33.0948,33.1217,33.0881,33.1083,368400.0
2011-04-11 15:50:00,49.28,49.3,49.24,49.25,512600.0,33.1083,33.1217,33.0814,33.0881,512600.0
2011-04-12 09:30:00,49.15,49.61,49.13,49.57,502900.0,33.0209,33.33,33.0075,33.3031,502900.0
2011-04-12 09:40:00,49.58,49.68,49.37,49.62,384800.0,33.3098,33.377,33.1688,33.3367,384800.0
2011-04-12 09:50:00,49.62,49.69,49.48,49.63,402100.0,33.3367,33.3837,33.2427,33.3434,402100.0
2011-04-12 10:00:00,49.63,49.91,49.6,49.71,546100.0,33.3434,33.5315,33.3233,33.3972,546100.0
2011-04-12 10:10:00,49.73,49.88,49.64,49.86,294400.0,33.4106,33.5114,33.3501,33.498,294400.0
2011-04-12 10:20:00,49.86,50.05,49.81,50.0,298700.0,33.498,33.6256,33.4644,33.592,298700.0
2011-04-12 10:30:00,50.0,50.04,49.73,49.78,301600.0,33.592,33.6189,33.4106,33.4442,301600.0
2011-04-12 10:40:00,49.78,49.88,49.76,49.82,125100.0,33.4442,33.5114,33.4308,33.4711,125100.0
2011-04-12 10:50:00,49.82,49.91,49.79,49.86,108600.0,33.4711,33.5315,33.4509,33.498,108600.0
2011-04-12 11:00:00,49.85,49.99,49.85,49.98,344600.0,33.4912,33.5853,33.4912,33.5786,344600.0
2011-04-12 11:10:00,49.98,50.01,49.87,49.9,184200.0,33.5786,33.5987,33.5047,33.5248,184200.0
2011-04-12 11:20:00,49.91,49.95,49.87,49.95,150400.0,33.5315,33.5584,33.5047,33.5584,150400.0
2011-04-12 11:30:00,49.95,50.0,49.95,50.0,92600.0,33.5584,33.592,33.5584,33.592,92600.0
2011-04-12 11:40:00,50.0,50.01,49.97,50.0,86900.0,33.592,33.5987,33.5719,33.592,86900.0
2011-04-12 11:50:00,50.0,50.14,49.99,50.13,303400.0,33.592,33.6861,33.5853,33.6794,303400.0
2011-04-12 12:00:00,50.13,50.19,50.1,50.13,181800.0,33.6794,33.7197,33.6592,33.6794,181800.0
2011-04-12 12:10:00,50.12,50.14,50.08,50.12,116300.0,33.6726,33.6861,33.6458,33.6726,116300.0
2011-04-12 12:20:00,50.12,50.13,50.08,50.12,106800.0,33.6726,33.6794,33.6458,33.6726,106800.0
2011-04-12 12:30:00,50.12,50.13,50.03,50.06,115900.0,33.6726,33.6794,33.6122,33.6323,115900.0
2011-04-12 12:40:00,50.05,50.14,50.04,50.13,160000.0,33.6256,33.6861,33.6189,33.6794,160000.0
2011-04-12 12:50:00,50.12,50.14,50.09,50.09,89400.0,33.6726,33.6861,33.6525,33.6525,89400.0
2011-04-12 13:00:00,50.09,50.15,50.08,50.14,95200.0,33.6525,33.6928,33.6458,33.6861,95200.0
2011-04-12 13:10:00,50.14,50.21,50.14,50.18,137400.0,33.6861,33.7331,33.6861,33.7129,137400.0
2011-04-12 13:20:00,50.18,50.29,50.17,50.29,147500.0,33.7129,33.7868,33.7062,33.7868,147500.0
2011-04-12 13:30:00,50.28,50.35,50.28,50.31,216000.0,33.7801,33.8272,33.7801,33.8003,216000.0
2011-04-12 13:40:00,50.32,50.32,50.26,50.28,124500.0,33.807,33.807,33.7667,33.7801,124500.0
2011-04-12 13:50:00,50.28,50.33,50.27,50.3,137600.0,33.7801,33.8137,33.7734,33.7936,137600.0
2011-04-12 14:00:00,50.28,50.3,50.24,50.27,255800.0,33.7801,33.7936,33.7533,33.7734,255800.0
2011-04-12 14:10:00,50.28,50.28,50.18,50.2,116400.0,33.7801,33.7801,33.7129,33.7264,116400.0
2011-04-12 14:20:00,50.2,50.31,50.2,50.31,123600.0,33.7264,33.8003,33.7264,33.8003,123600.0
2011-04-12 14:30:00,50.31,50.36,50.3,50.36,153300.0,33.8003,33.8339,33.7936,33.8339,153300.0
2011-04-12 14:40:00,50.35,50.4,50.34,50.39,142200.0,33.8272,33.8607,33.8204,33.854,142200.0
2011-04-12 14:50:00,50.39,50.45,50.39,50.44,195000.0,33.854,33.8943,33.854,33.8876,195000.0
2011-04-12 15:00:00,50.44,50.48,50.4,50.47,209600.0,33.8876,33.9145,33.8607,33.9078,209600.0
2011-04-12 15:10:00,50.47,50.58,50.47,50.54,336900.0,33.9078,33.9817,33.9078,33.9548,336900.0
2011-04-12 15:20:00,50.54,50.54,50.4,50.41,225800.0,33.9548,33.9548,33.8607,33.8675,225800.0
2011-04-12 15:30:00,50.4,50.41,50.32,50.33,319600.0,33.8607,33.8675,33.807,33.8137,319600.0
2011-04-12 15:40:00,50.33,50.33,50.26,50.31,381800.0,33.8137,33.8137,33.7667,33.8003,381800.0
2011-04-12 15:50:00,50.3,50.51,50.3,50.44,1045600.0,33.7936,33.9347,33.7936,33.8876,1045600.0
2011-04-13 09:30:00,50.38,50.62,50.2,50.56,364100.0,33.8473,34.0086,33.7264,33.9682,364100.0
2011-04-13 09:40:00,50.56,50.56,50.25,50.35,197500.0,33.9682,33.9682,33.76,33.8272,197500.0
2011-04-13 09:50:00,50.36,50.38,50.21,50.24,143900.0,33.8339,33.8473,33.7331,33.7533,143900.0
2011-04-13 10:00:00,50.24,50.26,50.13,50.22,163200.0,33.7533,33.7667,33.6794,33.7398,163200.0
2011-04-13 10:10:00,50.22,50.35,50.18,50.31,209100.0,33.7398,33.8272,33.7129,33.8003,209100.0
2011-04-13 10:20:00,50.32,50.4,50.28,50.38,173100.0,33.807,33.8607,33.7801,33.8473,173100.0
2011-04-13 10:30:00,50.37,50.37,50.19,50.19,105100.0,33.8406,33.8406,33.7197,33.7197,105100.0
2011-04-13 10:40:00,50.19,50.32,50.18,50.31,100700.0,33.7197,33.807,33.7129,33.8003,100700.0
2011-04-13 10:50:00,50.32,50.44,50.3,50.33,192300.0,33.807,33.8876,33.7936,33.8137,192300.0
2011-04-13 11:00:00,50.33,50.4,50.26,50.32,183600.0,33.8137,33.8607,33.7667,33.807,183600.0
2011-04-13 11:10:00,50.32,50.4,50.26,50.37,159100.0,33.807,33.8607,33.7667,33.8406,159100.0
2011-04-13 11:20:00,50.37,50.37,50.25,50.26,61200.0,33.8406,33.8406,33.76,33.7667,61200.0
2011-04-13 11:30:00,50.26,50.28,50.11,50.12,78900.0,33.7667,33.7801,33.6659,33.6726,78900.0
2011-04-13 11:40:00,50.12,50.28,50.1,50.26,80500.0,33.6726,33.7801,33.6592,33.7667,80500.0
2011-04-13 11:50:00,50.25,50.26,50.14,50.14,109300.0,33.76,33.7667,33.6861,33.6861,109300.0
2011-04-13 12:00:00,50.13,50.21,50.09,50.11,129400.0,33.6794,33.7331,33.6525,33.6659,129400.0
2011-04-13 12:10:00,50.11,50.13,50.05,50.06,130300.0,33.6659,33.6794,33.6256,33.6323,130300.0
2011-04-13 12:20:00,50.05,50.06,49.99,50.0,123500.0,33.6256,33.6323,33.5853,33.592,123500.0
2011-04-13 12:30:00,49.99,50.02,49.88,49.9,136600.0,33.5853,33.6054,33.5114,33.5248,136600.0
2011-04-13 12:40:00,49.91,50.0,49.9,49.99,112700.0,33.5315,33.592,33.5248,33.5853,112700.0
2011-04-13 12:50:00,49.99,50.01,49.95,49.97,74400.0,33.5853,33.5987,33.5584,33.5719,74400.0
2011-04-13 13:00:00,49.96,50.03,49.96,49.99,91300.0,33.5651,33.6122,33.5651,33.5853,91300.0
2011-04-13 13:10:00,50.0,50.03,49.98,49.98,122500.0,33.592,33.6122,33.5786,33.5786,122500.0
2011-04-13 13:20:00,49.98,50.0,49.92,49.94,44300.0,33.5786,33.592,33.5383,33.5517,44300.0
2011-04-13 13:30:00,49.95,49.96,49.9,49.93,61400.0,33.5584,33.5651,33.5248,33.545,61400.0
2011-04-13 13:40:00,49.93,49.98,49.9,49.91,50400.0,33.545,33.5786,33.5248,33.5315,50400.0
2011-04-13 13:50:00,49.91,49.97,49.87,49.97,84300.0,33.5315,33.5719,33.5047,33.5719,84300.0
2011-04-13 14:00:00,49.97,50.04,49.95,49.99,62000.0,33.5719,33.6189,33.5584,33.5853,62000.0
2011-04-13 14:10:00,49.99,50.02,49.97,50.01,85500.0,33.5853,33.6054,33.5719,33.5987,85500.0
2011-04-13 14:20:00,50.01,50.09,49.99,50.06,79000.0,33.5987,33.6525,33.5853,33.6323,79000.0
2011-04-13 14:30:00,50.07,50.07,49.93,49.93,94700.0,33.639,33.639,33.545,33.545,94700.0
2011-04-13 14:40:00,49.93,50.02,49.93,50.0,231700.0,33.545,33.6054,33.545,33.592,231700.0
2011-04-13 14:50:00,50.0,50.02,49.94,49.97,209800.0,33.592,33.6054,33.5517,33.5719,209800.0
2011-04-13 15:00:00,49.98,50.12,49.97,50.11,209100.0,33.5786,33.6726,33.5719,33.6659,209100.0
2011-04-13 15:10:00,50.12,50.18,50.09,50.17,114600.0,33.6726,33.7129,33.6525,33.7062,114600.0
2011-04-13 15:20:00,50.17,50.18,50.11,50.14,88100.0,33.7062,33.7129,33.6659,33.6861,88100.0
2011-04-13 15:30:00,50.14,50.14,50.08,50.12,148800.0,33.6861,33.6861,33.6458,33.6726,148800.0
2011-04-13 15:40:00,50.11,50.13,50.07,50.07,193400.0,33.6659,33.6794,33.639,33.639,193400.0
2011-04-13 15:50:00,50.08,50.1,50.07,50.1,307800.0,33.6458,33.6592,33.639,33.6592,307800.0
2011-04-14 09:30:00,49.97,50.07,49.88,50.0,203800.0,33.5719,33.639,33.5114,33.592,203800.0
2011-04-14 09:40:00,50.0,50.0,49.82,49.84,109600.0,33.592,33.592,33.4711,33.4845,109600.0
2011-04-14 09:50:00,49.82,50.05,49.8,49.95,159000.0,33.4711,33.6256,33.4576,33.5584,159000.0
2011-04-14 10:00:00,49.96,50.07,49.93,50.03,123100.0,33.5651,33.639,33.545,33.6122,123100.0
2011-04-14 10:10:00,50.01,50.04,49.85,49.94,134300.0,33.5987,33.6189,33.4912,33.5517,134300.0
2011-04-14 10:20:00,49.94,49.99,49.83,49.98,203900.0,33.5517,33.5853,33.4778,33.5786,203900.0
2011-04-14 10:30:00,49.98,50.05,49.96,50.0,207900.0,33.5786,33.6256,33.5651,33.592,207900.0
2011-04-14 10:40:00,49.99,49.99,49.85,49.87,75100.0,33.5853,33.5853,33.4912,33.5047,75100.0
2011-04-14 10:50:00,49.87,49.88,49.75,49.76,116900.0,33.5047,33.5114,33.4241,33.4308,116900.0
2011-04-14 11:00:00,49.77,49.87,49.75,49.87,106400.0,33.4375,33.5047,33.4241,33.5047,106400.0
2011-04-14 11:10:00,49.87,49.89,49.8,49.86,81200.0,33.5047,33.5181,33.4576,33.498,81200.0
2011-04-14 11:20:00,49.86,49.93,49.84,49.86,70200.0,33.498,33.545,33.4845,33.498,70200.0
2011-04-14 11:30:00,49.86,49.96,49.86,49.94,82500.0,33.498,33.5651,33.498,33.5517,82500.0
2011-04-14 11:40:00,49.94,49.98,49.88,49.96,86500.0,33.5517,33.5786,33.5114,33.5651,86500.0
2011-04-14 11:50:00,49.95,50.02,49.94,50.0,119300.0,33.5584,33.6054,33.5517,33.592,119300.0
2011-04-14 12:00:00,50.01,50.08,50.0,50.05,46700.0,33.5987,33.6458,33.592,33.6256,46700.0
2011-04-14 12:10:00,50.06,50.14,50.05,50.09,128000.0,33.6323,33.6861,33.6256,33.6525,128000.0
2011-04-14 12:20:00,50.09,50.14,50.08,50.14,37000.0,33.6525,33.6861,33.6458,33.6861,37000.0
2011-04-14 12:30:00,50.14,50.21,50.13,50.18,92200.0,33.6861,33.7331,33.6794,33.7129,92200.0
2011-04-14 12:40:00,50.17,50.18,50.1,50.1,45900.0,33.7062,33.7129,33.6592,33.6592,45900.0
2011-04-14 12:50:00,50.11,50.16,50.11,50.16,24800.0,33.6659,33.6995,33.6659,33.6995,24800.0
2011-04-14 13:00:00,50.16,50.17,50.12,50.14,33100.0,33.6995,33.7062,33.6726,33.6861,33100.0
2011-04-14 13:10:00,50.13,50.14,50.09,50.13,48300.0,33.6794,33.6861,33.6525,33.6794,48300.0
2011-04-14 13:20:00,50.13,50.13,50.05,50.1,81400.0,33.6794,33.6794,33.6256,33.6592,81400.0
2011-04-14 13:30:00,50.1,50.16,50.09,50.14,35100.0,33.6592,33.6995,33.6525,33.6861,35100.0
2011-04-14 13:40:00,50.14,50.14,50.05,50.11,102400.0,33.6861,33.6861,33.6256,33.6659,102400.0
2011-04-14 13:50:00,50.12,50.12,50.04,50.09,84900.0,33.6726,33.6726,33.6189,33.6525,84900.0
2011-04-14 14:00:00,50.09,50.14,50.08,50.11,45400.0,33.6525,33.6861,33.6458,33.6659,45400.0
2011-04-14 14:10:00,50.11,50.13,50.04,50.07,59900.0,33.6659,33.6794,33.6189,33.639,59900.0
2011-04-14 14:20:00,50.07,50.16,50.07,50.11,43900.0,33.639,33.6995,33.639,33.6659,43900.0
2011-04-14 14:30:00,50.11,50.16,50.1,50.12,59200.0,33.6659,33.6995,33.6592,33.6726,59200.0
2011-04-14 14:40:00,50.12,50.19,50.11,50.18,58300.0,33.6726,33.7197,33.6659,33.7129,58300.0
2011-04-14 14:50:00,50.19,50.22,50.15,50.21,59300.0,33.7197,33.7398,33.6928,33.7331,59300.0
2011-04-14 15:00:00,50.22,50.27,50.21,50.24,115900.0,33.7398,33.7734,33.7331,33.7533,115900.0
2011-04-14 15:10:00,50.24,50.28,50.23,50.27,146700.0,33.7533,33.7801,33.7465,33.7734,146700.0
2011-04-14 15:20:00,50.27,50.27,50.15,50.16,175500.0,33.7734,33.7734,33.6928,33.6995,175500.0
2011-04-14 15:30:00,50.15,50.16,50.05,50.08,149300.0,33.6928,33.6995,33.6256,33.6458,149300.0
2011-04-14 15:40:00,50.08,50.09,49.99,50.01,157200.0,33.6458,33.6525,33.5853,33.5987,157200.0
2011-04-14 15:50:00,50.01,50.04,49.98,50.01,269100.0,33.5987,33.6189,33.5786,33.5987,269100.0
2011-04-15 09:30:00,50.16,50.4,50.15,50.21,528200.0,33.6995,33.8607,33.6928,33.7331,528200.0
2011-04-15 09:40:00,50.21,50.38,50.21,50.32,160000.0,33.7331,33.8473,33.7331,33.807,160000.0
2011-04-15 09:50:00,50.31,50.42,50.2,50.35,202300.0,33.8003,33.8742,33.7264,33.8272,202300.0
2011-04-15 10:00:00,50.36,50.43,50.27,50.3,185800.0,33.8339,33.8809,33.7734,33.7936,185800.0
2011-04-15 10:10:00,50.29,50.3,50.21,50.25,88700.0,33.7868,33.7936,33.7331,33.76,88700.0
2011-04-15 10:20:00,50.24,50.28,50.17,50.22,117500.0,33.7533,33.7801,33.7062,33.7398,117500.0
2011-04-15 10:30:00,50.23,50.28,50.04,50.1,122300.0,33.7465,33.7801,33.6189,33.6592,122300.0
2011-04-15 10:40:00,50.11,50.26,50.08,50.21,45800.0,33.6659,33.7667,33.6458,33.7331,45800.0
2011-04-15 10:50:00,50.2,50.32,50.2,50.28,75800.0,33.7264,33.807,33.7264,33.7801,75800.0
2011-04-15 11:00:00,50.28,50.35,50.27,50.32,78200.0,33.7801,33.8272,33.7734,33.807,78200.0
2011-04-15 11:10:00,50.32,50.37,50.28,50.31,81300.0,33.807,33.8406,33.7801,33.8003,81300.0
2011-04-15 11:20:00,50.3,50.35,50.28,50.3,68000.0,33.7936,33.8272,33.7801,33.7936,68000.0
2011-04-15 11:30:00,50.31,50.37,50.28,50.32,80000.0,33.8003,33.8406,33.7801,33.807,80000.0
2011-04-15 11:40:00,50.33,50.4,50.32,50.38,92700.0,33.8137,33.8607,33.807,33.8473,92700.0
2011-04-15 11:50:00,50.37,50.5,50.37,50.5,198500.0,33.8406,33.9279,33.8406,33.9279,198500.0
2011-04-15 12:00:00,50.49,50.51,50.42,50.5,106900.0,33.9212,33.9347,33.8742,33.9279,106900.0
2011-04-15 12:10:00,50.5,50.64,50.5,50.64,160100.0,33.9279,34.022,33.9279,34.022,160100.0
2011-04-15 12:20:00,50.64,50.64,50.41,50.44,130400.0,34.022,34.022,33.8675,33.8876,130400.0
2011-04-15 12:30:00,50.44,50.44,50.39,50.42,78000.0,33.8876,33.8876,33.854,33.8742,78000.0
2011-04-15 12:40:00,50.43,50.43,50.36,50.37,70900.0,33.8809,33.8809,33.8339,33.8406,70900.0
2011-04-15 12:50:00,50.37,50.44,50.36,50.42,40200.0,33.8406,33.8876,33.8339,33.8742,40200.0
2011-04-15 13:00:00,50.42,50.46,50.37,50.41,46000.0,33.8742,33.9011,33.8406,33.8675,46000.0
2011-04-15 13:10:00,50.41,50.48,50.4,50.44,44800.0,33.8675,33.9145,33.8607,33.8876,44800.0
2011-04-15 13:20:00,50.43,50.47,50.37,50.4,56900.0,33.8809,33.9078,33.8406,33.8607,56900.0
2011-04-15 13:30:00,50.41,50.43,50.36,50.43,69200.0,33.8675,33.8809,33.8339,33.8809,69200.0
2011-04-15 13:40:00,50.43,50.47,50.41,50.45,55000.0,33.8809,33.9078,33.8675,33.8943,55000.0
2011-04-15 13:50:00,50.45,50.48,50.41,50.43,46200.0,33.8943,33.9145,33.8675,33.8809,46200.0
2011-04-15 14:00:00,50.43,50.47,50.41,50.42,63900.0,33.8809,33.9078,33.8675,33.8742,63900.0
2011-04-15 14:10:00,50.43,50.47,50.41,50.44,89400.0,33.8809,33.9078,33.8675,33.8876,89400.0
2011-04-15 14:20:00,50.44,50.45,50.42,50.42,49500.0,33.8876,33.8943,33.8742,33.8742,49500.0
2011-04-15 14:30:00,50.42,50.43,50.39,50.41,89600.0,33.8742,33.8809,33.854,33.8675,89600.0
2011-04-15 14:40:00,50.41,50.41,50.37,50.38,82400.0,33.8675,33.8675,33.8406,33.8473,82400.0
2011-04-15 14:50:00,50.38,50.39,50.34,50.37,87600.0,33.8473,33.854,33.8204,33.8406,87600.0
2011-04-15 15:00:00,50.37,50.41,50.36,50.39,105800.0,33.8406,33.8675,33.8339,33.854,105800.0
2011-04-15 15:10:00,50.4,50.41,50.3,50.36,163400.0,33.8607,33.8675,33.7936,33.8339,163400.0
2011-04-15 15:20:00,50.36,50.37,50.3,50.35,81500.0,33.8339,33.8406,33.7936,33.8272,81500.0
2011-04-15 15:30:00,50.34,50.36,50.25,50.25,265600.0,33.8204,33.8339,33.76,33.76,265600.0
2011-04-15 15:40:00,50.25,50.27,50.2,50.24,261600.0,33.76,33.7734,33.7264,33.7533,261600.0
2011-04-15 15:50:00,50.23,50.31,50.23,50.26,567600.0,33.7465,33.8003,33.7465,33.7667,567600.0
2011-04-18 09:30:00,49.94,49.97,49.8,49.87,204000.0,33.5517,33.5719,33.4576,33.5047,204000.0
2011-04-18 09:40:00,49.88,50.03,49.75,49.78,146400.0,33.5114,33.6122,33.4241,33.4442,146400.0
2011-04-18 09:50:00,49.77,49.83,49.69,49.75,200300.0,33.4375,33.4778,33.3837,33.4241,200300.0
2011-04-18 10:00:00,49.74,49.84,49.65,49.76,244800.0,33.4173,33.4845,33.3569,33.4308,244800.0
2011-04-18 10:10:00,49.75,49.96,49.74,49.93,139700.0,33.4241,33.5651,33.4173,33.545,139700.0
2011-04-18 10:20:00,49.93,50.17,49.84,50.17,235200.0,33.545,33.7062,33.4845,33.7062,235200.0
2011-04-18 10:30:00,50.16,50.35,50.13,50.16,235800.0,33.6995,33.8272,33.6794,33.6995,235800.0
2011-04-18 10:40:00,50.16,50.17,50.04,50.16,94300.0,33.6995,33.7062,33.6189,33.6995,94300.0
2011-04-18 10:50:00,50.15,50.15,50.0,50.02,156900.0,33.6928,33.6928,33.592,33.6054,156900.0
2011-04-18 11:00:00,50.01,50.12,49.96,49.97,150400.0,33.5987,33.6726,33.5651,33.5719,150400.0
2011-04-18 11:10:00,49.97,50.01,49.86,49.91,113300.0,33.5719,33.5987,33.498,33.5315,113300.0
2011-04-18 11:20:00,49.91,49.95,49.86,49.94,81000.0,33.5315,33.5584,33.498,33.5517,81000.0
2011-04-18 11:30:00,49.94,50.02,49.87,50.0,73600.0,33.5517,33.6054,33.5047,33.592,73600.0
2011-04-18 11:40:00,49.99,50.01,49.92,49.98,41700.0,33.5853,33.5987,33.5383,33.5786,41700.0
2011-04-18 11:50:00,49.98,50.11,49.95,50.11,63400.0,33.5786,33.6659,33.5584,33.6659,63400.0
2011-04-18 12:00:00,50.11,50.15,50.05,50.13,49000.0,33.6659,33.6928,33.6256,33.6794,49000.0
2011-04-18 12:10:00,50.13,50.14,50.0,50.03,31400.0,33.6794,33.6861,33.592,33.6122,31400.0
2011-04-18 12:20:00,50.03,50.05,49.97,50.0,58800.0,33.6122,33.6256,33.5719,33.592,58800.0
2011-04-18 12:30:00,50.0,50.06,49.93,50.04,54600.0,33.592,33.6323,33.545,33.6189,54600.0
2011-04-18 12:40:00,50.04,50.04,49.99,50.03,25100.0,33.6189,33.6189,33.5853,33.6122,25100.0
2011-04-18 12:50:00,50.03,50.11,50.02,50.11,53400.0,33.6122,33.6659,33.6054,33.6659,53400.0
2011-04-18 13:00:00,50.1,50.11,50.03,50.05,34600.0,33.6592,33.6659,33.6122,33.6256,34600.0
2011-04-18 13:10:00,50.05,50.08,50.03,50.08,26200.0,33.6256,33.6458,33.6122,33.6458,26200.0
2011-04-18 13:20:00,50.08,50.1,50.04,50.09,31700.0,33.6458,33.6592,33.6189,33.6525,31700.0
2011-04-18 13:30:00,50.1,50.15,50.08,50.13,31600.0,33.6592,33.6928,33.6458,33.6794,31600.0
2011-04-18 13:40:00,50.14,50.17,50.08,50.17,43400.0,33.6861,33.7062,33.6458,33.7062,43400.0
2011-04-18 13:50:00,50.17,50.21,50.16,50.21,39800.0,33.7062,33.7331,33.6995,33.7331,39800.0
2011-04-18 14:00:00,50.2,50.2,50.11,50.14,84600.0,33.7264,33.7264,33.6659,33.6861,84600.0
2011-04-18 14:10:00,50.14,50.15,50.09,50.11,56300.0,33.6861,33.6928,33.6525,33.6659,56300.0
2011-04-18 14:20:00,50.12,50.13,50.09,50.12,42900.0,33.6726,33.6794,33.6525,33.6726,42900.0
2011-04-18 14:30:00,50.11,50.14,50.1,50.14,34900.0,33.6659,33.6861,33.6592,33.6861,34900.0
2011-04-18 14:40:00,50.14,50.19,50.11,50.14,70100.0,33.6861,33.7197,33.6659,33.6861,70100.0
2011-04-18 14:50:00,50.14,50.2,50.1,50.15,63000.0,33.6861,33.7264,33.6592,33.6928,63000.0
2011-04-18 15:00:00,50.14,50.15,50.01,50.01,64200.0,33.6861,33.6928,33.5987,33.5987,64200.0
2011-04-18 15:10:00,50.02,50.22,50.01,50.18,122100.0,33.6054,33.7398,33.5987,33.7129,122100.0
2011-04-18 15:20:00,50.19,50.27,50.19,50.25,148600.0,33.7197,33.7734,33.7197,33.76,148600.0
2011-04-18 15:30:00,50.25,50.29,50.16,50.2,194300.0,33.76,33.7868,33.6995,33.7264,194300.0
2011-04-18 15:40:00,50.2,50.27,50.2,50.24,164000.0,33.7264,33.7734,33.7264,33.7533,164000.0
2011-04-18 15:50:00,50.24,50.3,50.2,50.29,298500.0,33.7533,33.7936,33.7264,33.7868,298500.0
2011-04-19 09:30:00,50.26,50.29,49.92,49.95,210700.0,33.7667,33.7868,33.5383,33.5584,210700.0
2011-04-19 09:40:00,49.95,50.17,49.92,50.05,209800.0,33.5584,33.7062,33.5383,33.6256,209800.0
2011-04-19 09:50:00,50.05,50.12,49.93,50.0,293200.0,33.6256,33.6726,33.545,33.592,293200.0
2011-04-19 10:00:00,50.0,50.1,49.94,50.07,170800.0,33.592,33.6592,33.5517,33.639,170800.0
2011-04-19 10:10:00,50.07,50.07,49.82,49.83,200700.0,33.639,33.639,33.4711,33.4778,200700.0
2011-04-19 10:20:00,49.84,49.88,49.8,49.84,166400.0,33.4845,33.5114,33.4576,33.4845,166400.0
2011-04-19 10:30:00,49.83,49.83,49.75,49.76,127000.0,33.4778,33.4778,33.4241,33.4308,127000.0
2011-04-19 10:40:00,49.76,49.82,49.74,49.75,113300.0,33.4308,33.4711,33.4173,33.4241,113300.0
2011-04-19 10:50:00,49.74,49.82,49.72,49.76,127000.0,33.4173,33.4711,33.4039,33.4308,127000.0
2011-04-19 11:00:00,49.77,49.8,49.69,49.78,148500.0,33.4375,33.4576,33.3837,33.4442,148500.0
2011-04-19 11:10:00,49.78,49.79,49.57,49.62,232600.0,33.4442,33.4509,33.3031,33.3367,232600.0
2011-04-19 11:20:00,49.62,49.62,49.46,49.52,185100.0,33.3367,33.3367,33.2292,33.2695,185100.0
2011-04-19 11:30:00,49.53,49.61,49.52,49.58,377200.0,33.2762,33.33,33.2695,33.3098,377200.0
2011-04-19 11:40:00,49.57,49.66,49.57,49.63,129200.0,33.3031,33.3636,33.3031,33.3434,129200.0
2011-04-19 11:50:00,49.64,49.76,49.63,49.76,173300.0,33.3501,33.4308,33.3434,33.4308,173300.0
2011-04-19 12:00:00,49.75,49.78,49.71,49.78,115700.0,33.4241,33.4442,33.3972,33.4442,115700.0
2011-04-19 12:10:00,49.78,49.84,49.75,49.83,67300.0,33.4442,33.4845,33.4241,33.4778,67300.0
2011-04-19 12:20:00,49.83,49.92,49.81,49.9,101900.0,33.4778,33.5383,33.4644,33.5248,101900.0
2011-04-19 12:30:00,49.9,49.93,49.82,49.84,68600.0,33.5248,33.545,33.4711,33.4845,68600.0
2011-04-19 12:40:00,49.84,49.88,49.82,49.87,107600.0,33.4845,33.5114,33.4711,33.5047,107600.0
2011-04-19 12:50:00,49.87,49.97,49.86,49.9,95300.0,33.5047,33.5719,33.498,33.5248,95300.0
2011-04-19 13:00:00,49.9,49.9,49.81,49.84,163000.0,33.5248,33.5248,33.4644,33.4845,163000.0
2011-04-19 13:10:00,49.84,49.92,49.82,49.85,74700.0,33.4845,33.5383,33.4711,33.4912,74700.0
2011-04-19 13:20:00,49.85,49.93,49.85,49.88,53700.0,33.4912,33.545,33.4912,33.5114,53700.0
2011-04-19 13:30:00,49.88,49.96,49.87,49.91,108700.0,33.5114,33.5651,33.5047,33.5315,108700.0
2011-04-19 13:40:00,49.91,49.95,49.86,49.91,83400.0,33.5315,33.5584,33.498,33.5315,83400.0
2011-04-19 13:50:00,49.91,49.91,49.86,49.88,41200.0,33.5315,33.5315,33.498,33.5114,41200.0
2011-04-19 14:00:00,49.89,49.92,49.86,49.88,80300.0,33.5181,33.5383,33.498,33.5114,80300.0
2011-04-19 14:10:00,49.88,49.93,49.88,49.93,71500.0,33.5114,33.545,33.5114,33.545,71500.0
2011-04-19 14:20:00,49.93,49.93,49.82,49.83,362300.0,33.545,33.545,33.4711,33.4778,362300.0
2011-04-19 14:30:00,49.83,49.85,49.78,49.79,143500.0,33.4778,33.4912,33.4442,33.4509,143500.0
2011-04-19 14:40:00,49.79,49.84,49.72,49.73,97400.0,33.4509,33.4845,33.4039,33.4106,97400.0
2011-04-19 14:50:00,49.74,49.78,49.73,49.74,123500.0,33.4173,33.4442,33.4106,33.4173,123500.0
2011-04-19 15:00:00,49.74,49.77,49.73,49.74,175600.0,33.4173,33.4375,33.4106,33.4173,175600.0
2011-04-19 15:10:00,49.74,49.76,49.7,49.73,178700.0,33.4173,33.4308,33.3905,33.4106,178700.0
2011-04-19 15:20:00,49.73,49.79,49.68,49.79,169600.0,33.4106,33.4509,33.377,33.4509,169600.0
2011-04-19 15:30:00,49.79,49.86,49.78,49.86,263700.0,33.4509,33.498,33.4442,33.498,263700.0
2011-04-19 15:40:00,49.86,49.89,49.79,49.83,553700.0,33.498,33.5181,33.4509,33.4778,553700.0
2011-04-19 15:50:00,49.83,49.85,49.78,49.81,725700.0,33.4778,33.4912,33.4442,33.4644,725700.0
2011-04-20 09:30:00,50.26,50.58,50.16,50.58,364900.0,33.7667,33.9817,33.6995,33.9817,364900.0
2011-04-20 09:40:00,50.58,50.73,50.52,50.71,218800.0,33.9817,34.0825,33.9414,34.069,218800.0
2011-04-20 09:50:00,50.71,50.73,50.56,50.68,179500.0,34.069,34.0825,33.9682,34.0489,179500.0
2011-04-20 10:00:00,50.68,50.75,50.51,50.71,263100.0,34.0489,34.0959,33.9347,34.069,263100.0
2011-04-20 10:10:00,50.71,50.79,50.6,50.63,171300.0,34.069,34.1228,33.9951,34.0153,171300.0
2011-04-20 10:20:00,50.62,50.67,50.56,50.65,132200.0,34.0086,34.0421,33.9682,34.0287,132200.0
2011-04-20 10:30:00,50.65,50.65,50.46,50.47,121700.0,34.0287,34.0287,33.9011,33.9078,121700.0
2011-04-20 10:40:00,50.47,50.48,50.35,50.36,173200.0,33.9078,33.9145,33.8272,33.8339,173200.0
2011-04-20 10:50:00,50.35,50.53,50.35,50.51,181500.0,33.8272,33.9481,33.8272,33.9347,181500.0
2011-04-20 11:00:00,50.51,50.51,50.35,50.36,108500.0,33.9347,33.9347,33.8272,33.8339,108500.0
2011-04-20 11:10:00,50.35,50.37,50.3,50.35,61000.0,33.8272,33.8406,33.7936,33.8272,61000.0
2011-04-20 11:20:00,50.35,50.38,50.3,50.38,73700.0,33.8272,33.8473,33.7936,33.8473,73700.0
2011-04-20 11:30:00,50.36,50.4,50.28,50.33,87100.0,33.8339,33.8607,33.7801,33.8137,87100.0
2011-04-20 11:40:00,50.33,50.38,50.31,50.37,42700.0,33.8137,33.8473,33.8003,33.8406,42700.0
2011-04-20 11:50:00,50.36,50.41,50.35,50.35,52100.0,33.8339,33.8675,33.8272,33.8272,52100.0
2011-04-20 12:00:00,50.34,50.34,50.28,50.32,45800.0,33.8204,33.8204,33.7801,33.807,45800.0
2011-04-20 12:10:00,50.32,50.33,50.26,50.27,27600.0,33.807,33.8137,33.7667,33.7734,27600.0
2011-04-20 12:20:00,50.27,50.3,50.26,50.26,55400.0,33.7734,33.7936,33.7667,33.7667,55400.0
2011-04-20 12:30:00,50.26,50.28,50.15,50.18,129300.0,33.7667,33.7801,33.6928,33.7129,129300.0
2011-04-20 12:40:00,50.17,50.18,50.12,50.12,76300.0,33.7062,33.7129,33.6726,33.6726,76300.0
2011-04-20 12:50:00,50.11,50.23,50.11,50.2,99300.0,33.6659,33.7465,33.6659,33.7264,99300.0
2011-04-20 13:00:00,50.19,50.22,50.19,50.21,50700.0,33.7197,33.7398,33.7197,33.7331,50700.0
2011-04-20 13:10:00,50.22,50.24,50.16,50.2,70600.0,33.7398,33.7533,33.6995,33.7264,70600.0
2011-04-20 13:20:00,50.19,50.22,50.17,50.2,43400.0,33.7197,33.7398,33.7062,33.7264,43400.0
2011-04-20 13:30:00,50.2,50.22,50.16,50.2,44000.0,33.7264,33.7398,33.6995,33.7264,44000.0
2011-04-20 13:40:00,50.2,50.22,50.19,50.21,59200.0,33.7264,33.7398,33.7197,33.7331,59200.0
2011-04-20 13:50:00,50.21,50.25,50.18,50.22,117000.0,33.7331,33.76,33.7129,33.7398,117000.0
2011-04-20 14:00:00,50.22,50.22,50.16,50.2,64000.0,33.7398,33.7398,33.6995,33.7264,64000.0
2011-04-20 14:10:00,50.2,50.2,50.13,50.14,48300.0,33.7264,33.7264,33.6794,33.6861,48300.0
2011-04-20 14:20:00,50.14,50.18,50.13,50.15,65300.0,33.6861,33.7129,33.6794,33.6928,65300.0
2011-04-20 14:30:00,50.15,50.19,50.14,50.14,45000.0,33.6928,33.7197,33.6861,33.6861,45000.0
2011-04-20 14:40:00,50.14,50.15,50.09,50.1,77300.0,33.6861,33.6928,33.6525,33.6592,77300.0
2011-04-20 14:50:00,50.09,50.09,50.03,50.03,67400.0,33.6525,33.6525,33.6122,33.6122,67400.0
2011-04-20 15:00:00,50.04,50.08,50.03,50.05,85200.0,33.6189,33.6458,33.6122,33.6256,85200.0
2011-04-20 15:10:00,50.05,50.06,49.99,50.0,229300.0,33.6256,33.6323,33.5853,33.592,229300.0
2011-04-20 15:20:00,50.0,50.11,49.99,50.11,206200.0,33.592,33.6659,33.5853,33.6659,206200.0
2011-04-20 15:30:00,50.11,50.15,50.06,50.06,137100.0,33.6659,33.6928,33.6323,33.6323,137100.0
2011-04-20 15:40:00,50.07,50.09,50.01,50.01,185200.0,33.639,33.6525,33.5987,33.5987,185200.0
2011-04-20 15:50:00,50.01,50.03,49.97,50.03,609300.0,33.5987,33.6122,33.5719,33.6122,609300.0
2011-04-21 09:30:00,50.1,50.15,49.9,49.96,112500.0,33.6592,33.6928,33.5248,33.5651,112500.0
2011-04-21 09:40:00,49.96,50.04,49.9,49.97,124300.0,33.5651,33.6189,33.5248,33.5719,124300.0
2011-04-21 09:50:00,49.97,50.05,49.96,50.01,125100.0,33.5719,33.6256,33.5651,33.5987,125100.0
2011-04-21 10:00:00,50.0,50.12,49.92,50.11,160300.0,33.592,33.6726,33.5383,33.6659,160300.0
2011-04-21 10:10:00,50.12,50.12,50.01,50.04,82000.0,33.6726,33.6726,33.5987,33.6189,82000.0
2011-04-21 10:20:00,50.04,50.12,50.03,50.05,59800.0,33.6189,33.6726,33.6122,33.6256,59800.0
2011-04-21 10:30:00,50.04,50.1,50.03,50.03,41300.0,33.6189,33.6592,33.6122,33.6122,41300.0
2011-04-21 10:40:00,50.04,50.12,50.04,50.04,58400.0,33.6189,33.6726,33.6189,33.6189,58400.0
2011-04-21 10:50:00,50.04,50.06,49.98,50.0,205200.0,33.6189,33.6323,33.5786,33.592,205200.0
2011-04-21 11:00:00,50.0,50.04,49.91,50.02,112900.0,33.592,33.6189,33.5315,33.6054,112900.0
2011-04-21 11:10:00,50.01,50.03,49.93,50.0,69100.0,33.5987,33.6122,33.545,33.592,69100.0
2011-04-21 11:20:00,50.0,50.06,49.97,50.01,84900.0,33.592,33.6323,33.5719,33.5987,84900.0
2011-04-21 11:30:00,50.0,50.01,49.96,50.0,159300.0,33.592,33.5987,33.5651,33.592,159300.0
2011-04-21 11:40:00,50.0,50.01,49.94,49.95,119700.0,33.592,33.5987,33.5517,33.5584,119700.0
2011-04-21 11:50:00,49.95,50.02,49.95,50.01,66300.0,33.5584,33.6054,33.5584,33.5987,66300.0
2011-04-21 12:00:00,50.0,50.02,49.97,50.01,37200.0,33.592,33.6054,33.5719,33.5987,37200.0
2011-04-21 12:10:00,50.01,50.02,49.97,49.99,48200.0,33.5987,33.6054,33.5719,33.5853,48200.0
2011-04-21 12:20:00,49.99,50.03,49.93,49.96,54400.0,33.5853,33.6122,33.545,33.5651,54400.0
2011-04-21 12:30:00,49.96,49.97,49.86,49.87,68600.0,33.5651,33.5719,33.498,33.5047,68600.0
2011-04-21 12:40:00,49.86,49.9,49.85,49.88,103800.0,33.498,33.5248,33.4912,33.5114,103800.0
2011-04-21 12:50:00,49.87,49.89,49.85,49.89,40100.0,33.5047,33.5181,33.4912,33.5181,40100.0
2011-04-21 13:00:00,49.87,49.92,49.86,49.88,64600.0,33.5047,33.5383,33.498,33.5114,64600.0
2011-04-21 13:10:00,49.87,49.92,49.86,49.89,51300.0,33.5047,33.5383,33.498,33.5181,51300.0
2011-04-21 13:20:00,49.89,49.89,49.85,49.87,26700.0,33.5181,33.5181,33.4912,33.5047,26700.0
2011-04-21 13:30:00,49.86,49.86,49.85,49.86,41000.0,33.498,33.498,33.4912,33.498,41000.0
2011-04-21 13:40:00,49.86,49.87,49.8,49.85,126700.0,33.498,33.5047,33.4576,33.4912,126700.0
2011-04-21 13:50:00,49.84,49.88,49.8,49.88,176600.0,33.4845,33.5114,33.4576,33.5114,176600.0
2011-04-21 14:00:00,49.88,49.89,49.8,49.85,165500.0,33.5114,33.5181,33.4576,33.4912,165500.0
2011-04-21 14:10:00,49.86,49.86,49.8,49.85,57200.0,33.498,33.498,33.4576,33.4912,57200.0
2011-04-21 14:20:00,49.84,49.87,49.81,49.85,91800.0,33.4845,33.5047,33.4644,33.4912,91800.0
2011-04-21 14:30:00,49.85,49.88,49.81,49.88,47300.0,33.4912,33.5114,33.4644,33.5114,47300.0
2011-04-21 14:40:00,49.88,49.89,49.84,49.87,110100.0,33.5114,33.5181,33.4845,33.5047,110100.0
2011-04-21 14:50:00,49.87,49.92,49.86,49.89,117800.0,33.5047,33.5383,33.498,33.5181,117800.0
2011-04-21 15:00:00,49.88,49.92,49.88,49.89,73700.0,33.5114,33.5383,33.5114,33.5181,73700.0
2011-04-21 15:10:00,49.89,49.93,49.87,49.93,70200.0,33.5181,33.545,33.5047,33.545,70200.0
2011-04-21 15:20:00,49.93,49.93,49.86,49.87,69900.0,33.545,33.545,33.498,33.5047,69900.0
2011-04-21 15:30:00,49.88,49.88,49.8,49.82,141000.0,33.5114,33.5114,33.4576,33.4711,141000.0
2011-04-21 15:40:00,49.81,49.87,49.8,49.87,165100.0,33.4644,33.5047,33.4576,33.5047,165100.0
2011-04-21 15:50:00,49.87,49.93,49.86,49.88,368100.0,33.5047,33.545,33.498,33.5114,368100.0
2011-04-25 09:30:00,49.87,49.96,49.75,49.82,169700.0,33.5047,33.5651,33.4241,33.4711,169700.0
2011-04-25 09:40:00,49.81,49.81,49.65,49.7,129400.0,33.4644,33.4644,33.3569,33.3905,129400.0
2011-04-25 09:50:00,49.68,49.76,49.64,49.72,82300.0,33.377,33.4308,33.3501,33.4039,82300.0
2011-04-25 10:00:00,49.74,49.76,49.64,49.67,137100.0,33.4173,33.4308,33.3501,33.3703,137100.0
2011-04-25 10:10:00,49.67,49.84,49.65,49.81,117400.0,33.3703,33.4845,33.3569,33.4644,117400.0
2011-04-25 10:20:00,49.81,49.81,49.7,49.76,75200.0,33.4644,33.4644,33.3905,33.4308,75200.0
2011-04-25 10:30:00,49.76,49.88,49.74,49.82,113100.0,33.4308,33.5114,33.4173,33.4711,113100.0
2011-04-25 10:40:00,49.81,49.82,49.72,49.74,82900.0,33.4644,33.4711,33.4039,33.4173,82900.0
2011-04-25 10:50:00,49.75,49.76,49.64,49.72,146600.0,33.4241,33.4308,33.3501,33.4039,146600.0
2011-04-25 11:00:00,49.73,49.73,49.61,49.62,146200.0,33.4106,33.4106,33.33,33.3367,146200.0
2011-04-25 11:10:00,49.61,49.66,49.56,49.64,57400.0,33.33,33.3636,33.2964,33.3501,57400.0
2011-04-25 11:20:00,49.64,49.76,49.62,49.73,106600.0,33.3501,33.4308,33.3367,33.4106,106600.0
2011-04-25 11:30:00,49.74,49.77,49.66,49.69,43500.0,33.4173,33.4375,33.3636,33.3837,43500.0
2011-04-25 11:40:00,49.69,49.75,49.65,49.66,65400.0,33.3837,33.4241,33.3569,33.3636,65400.0
2011-04-25 11:50:00,49.65,49.79,49.65,49.78,92800.0,33.3569,33.4509,33.3569,33.4442,92800.0
2011-04-25 12:00:00,49.77,49.77,49.67,49.67,32800.0,33.4375,33.4375,33.3703,33.3703,32800.0
2011-04-25 12:10:00,49.67,49.72,49.67,49.7,53800.0,33.3703,33.4039,33.3703,33.3905,53800.0
2011-04-25 12:20:00,49.7,49.72,49.67,49.68,43900.0,33.3905,33.4039,33.3703,33.377,43900.0
2011-04-25 12:30:00,49.68,49.68,49.65,49.66,49500.0,33.377,33.377,33.3569,33.3636,49500.0
2011-04-25 12:40:00,49.66,49.67,49.62,49.66,65800.0,33.3636,33.3703,33.3367,33.3636,65800.0
2011-04-25 12:50:00,49.66,49.69,49.63,49.67,47600.0,33.3636,33.3837,33.3434,33.3703,47600.0
2011-04-25 13:00:00,49.67,49.69,49.62,49.67,32800.0,33.3703,33.3837,33.3367,33.3703,32800.0
2011-04-25 13:10:00,49.67,49.7,49.63,49.69,45200.0,33.3703,33.3905,33.3434,33.3837,45200.0
2011-04-25 13:20:00,49.69,49.69,49.64,49.67,16600.0,33.3837,33.3837,33.3501,33.3703,16600.0
2011-04-25 13:30:00,49.68,49.69,49.67,49.68,18600.0,33.377,33.3837,33.3703,33.377,18600.0
2011-04-25 13:40:00,49.69,49.69,49.65,49.65,27100.0,33.3837,33.3837,33.3569,33.3569,27100.0
2011-04-25 13:50:00,49.65,49.66,49.61,49.62,48100.0,33.3569,33.3636,33.33,33.3367,48100.0
2011-04-25 14:00:00,49.62,49.63,49.58,49.59,104900.0,33.3367,33.3434,33.3098,33.3166,104900.0
2011-04-25 14:10:00,49.59,49.61,49.58,49.6,48700.0,33.3166,33.33,33.3098,33.3233,48700.0
2011-04-25 14:20:00,49.6,49.61,49.58,49.59,42000.0,33.3233,33.33,33.3098,33.3166,42000.0
2011-04-25 14:30:00,49.59,49.61,49.59,49.59,48800.0,33.3166,33.33,33.3166,33.3166,48800.0
2011-04-25 14:40:00,49.6,49.62,49.59,49.6,60000.0,33.3233,33.3367,33.3166,33.3233,60000.0
2011-04-25 14:50:00,49.6,49.61,49.59,49.61,102200.0,33.3233,33.33,33.3166,33.33,102200.0
2011-04-25 15:00:00,49.61,49.61,49.57,49.57,128200.0,33.33,33.33,33.3031,33.3031,128200.0
2011-04-25 15:10:00,49.57,49.59,49.56,49.59,66200.0,33.3031,33.3166,33.2964,33.3166,66200.0
2011-04-25 15:20:00,49.59,49.61,49.58,49.6,102000.0,33.3166,33.33,33.3098,33.3233,102000.0
2011-04-25 15:30:00,49.6,49.61,49.57,49.58,119600.0,33.3233,33.33,33.3031,33.3098,119600.0
2011-04-25 15:40:00,49.57,49.6,49.55,49.56,165700.0,33.3031,33.3233,33.2897,33.2964,165700.0
2011-04-25 15:50:00,49.55,49.56,49.49,49.52,418800.0,33.2897,33.2964,33.2494,33.2695,418800.0
2011-04-26 09:30:00,49.5,49.77,49.5,49.73,223800.0,33.2561,33.4375,33.2561,33.4106,223800.0
2011-04-26 09:40:00,49.73,49.85,49.7,49.83,155700.0,33.4106,33.4912,33.3905,33.4778,155700.0
2011-04-26 09:50:00,49.83,49.95,49.68,49.68,209300.0,33.4778,33.5584,33.377,33.377,209300.0
2011-04-26 10:00:00,49.68,49.78,49.57,49.61,97600.0,33.377,33.4442,33.3031,33.33,97600.0
2011-04-26 10:10:00,49.61,49.79,49.61,49.79,97600.0,33.33,33.4509,33.33,33.4509,97600.0
2011-04-26 10:20:00,49.79,49.88,49.78,49.79,84200.0,33.4509,33.5114,33.4442,33.4509,84200.0
2011-04-26 10:30:00,49.79,49.85,49.73,49.76,61900.0,33.4509,33.4912,33.4106,33.4308,61900.0
2011-04-26 10:40:00,49.76,49.91,49.7,49.9,96700.0,33.4308,33.5315,33.3905,33.5248,96700.0
2011-04-26 10:50:00,49.89,49.94,49.77,49.9,102500.0,33.5181,33.5517,33.4375,33.5248,102500.0
2011-04-26 11:00:00,49.89,49.9,49.75,49.78,60400.0,33.5181,33.5248,33.4241,33.4442,60400.0
2011-04-26 11:10:00,49.78,49.8,49.76,49.8,46900.0,33.4442,33.4576,33.4308,33.4576,46900.0
2011-04-26 11:20:00,49.8,49.92,49.8,49.9,169700.0,33.4576,33.5383,33.4576,33.5248,169700.0
2011-04-26 11:30:00,49.9,49.97,49.89,49.95,135100.0,33.5248,33.5719,33.5181,33.5584,135100.0
2011-04-26 11:40:00,49.95,49.99,49.94,49.99,57900.0,33.5584,33.5853,33.5517,33.5853,57900.0
2011-04-26 11:50:00,49.99,50.01,49.92,49.95,83600.0,33.5853,33.5987,33.5383,33.5584,83600.0
2011-04-26 12:00:00,49.94,49.99,49.92,49.97,175400.0,33.5517,33.5853,33.5383,33.5719,175400.0
2011-04-26 12:10:00,49.97,50.02,49.97,50.0,90800.0,33.5719,33.6054,33.5719,33.592,90800.0
2011-04-26 12:20:00,50.0,50.02,49.99,50.0,62700.0,33.592,33.6054,33.5853,33.592,62700.0
2011-04-26 12:30:00,50.0,50.01,49.95,49.98,86400.0,33.592,33.5987,33.5584,33.5786,86400.0
2011-04-26 12:40:00,49.98,50.0,49.97,50.0,55800.0,33.5786,33.592,33.5719,33.592,55800.0
2011-04-26 12:50:00,50.0,50.01,49.99,50.0,46500.0,33.592,33.5987,33.5853,33.592,46500.0
2011-04-26 13:00:00,50.0,50.01,49.99,50.0,94800.0,33.592,33.5987,33.5853,33.592,94800.0
2011-04-26 13:10:00,50.0,50.01,49.99,50.0,57200.0,33.592,33.5987,33.5853,33.592,57200.0
2011-04-26 13:20:00,50.0,50.0,49.89,49.89,64700.0,33.592,33.592,33.5181,33.5181,64700.0
2011-04-26 13:30:00,49.89,49.94,49.85,49.93,103000.0,33.5181,33.5517,33.4912,33.545,103000.0
2011-04-26 13:40:00,49.92,49.97,49.92,49.95,113500.0,33.5383,33.5719,33.5383,33.5584,113500.0
2011-04-26 13:50:00,49.96,49.97,49.9,49.92,57700.0,33.5651,33.5719,33.5248,33.5383,57700.0
2011-04-26 14:00:00,49.92,49.96,49.9,49.95,82400.0,33.5383,33.5651,33.5248,33.5584,82400.0
2011-04-26 14:10:00,49.95,50.01,49.94,50.0,132500.0,33.5584,33.5987,33.5517,33.592,132500.0
2011-04-26 14:20:00,50.0,50.05,50.0,50.04,70300.0,33.592,33.6256,33.592,33.6189,70300.0
2011-04-26 14:30:00,50.05,50.05,49.96,49.97,131000.0,33.6256,33.6256,33.5651,33.5719,131000.0
2011-04-26 14:40:00,49.98,49.98,49.92,49.95,72300.0,33.5786,33.5786,33.5383,33.5584,72300.0
2011-04-26 14:50:00,49.95,49.98,49.94,49.98,78300.0,33.5584,33.5786,33.5517,33.5786,78300.0
2011-04-26 15:00:00,49.98,49.98,49.93,49.95,117000.0,33.5786,33.5786,33.545,33.5584,117000.0
2011-04-26 15:10:00,49.95,49.95,49.9,49.93,113500.0,33.5584,33.5584,33.5248,33.545,113500.0
2011-04-26 15:20:00,49.93,49.96,49.9,49.9,116400.0,33.545,33.5651,33.5248,33.5248,116400.0
2011-04-26 15:30:00,49.91,49.91,49.82,49.87,202200.0,33.5315,33.5315,33.4711,33.5047,202200.0
2011-04-26 15:40:00,49.88,49.9,49.72,49.73,450200.0,33.5114,33.5248,33.4039,33.4106,450200.0
2011-04-26 15:50:00,49.72,49.97,49.72,49.84,960500.0,33.4039,33.5719,33.4039,33.4845,960500.0
2011-04-27 09:30:00,49.96,50.16,49.86,50.13,128100.0,33.5651,33.6995,33.498,33.6794,128100.0
2011-04-27 09:40:00,50.13,50.2,50.02,50.1,81900.0,33.6794,33.7264,33.6054,33.6592,81900.0
2011-04-27 09:50:00,50.11,50.2,50.05,50.14,99600.0,33.6659,33.7264,33.6256,33.6861,99600.0
2011-04-27 10:00:00,50.14,50.27,50.13,50.27,144800.0,33.6861,33.7734,33.6794,33.7734,144800.0
2011-04-27 10:10:00,50.27,50.43,50.23,50.41,181400.0,33.7734,33.8809,33.7465,33.8675,181400.0
2011-04-27 10:20:00,50.41,50.47,50.38,50.47,107400.0,33.8675,33.9078,33.8473,33.9078,107400.0
2011-04-27 10:30:00,50.47,50.62,50.44,50.56,141500.0,33.9078,34.0086,33.8876,33.9682,141500.0
2011-04-27 10:40:00,50.55,50.68,50.54,50.58,204700.0,33.9615,34.0489,33.9548,33.9817,204700.0
2011-04-27 10:50:00,50.59,50.66,50.53,50.58,180300.0,33.9884,34.0354,33.9481,33.9817,180300.0
2011-04-27 11:00:00,50.57,50.58,50.44,50.46,110800.0,33.975,33.9817,33.8876,33.9011,110800.0
2011-04-27 11:10:00,50.46,50.53,50.42,50.53,76000.0,33.9011,33.9481,33.8742,33.9481,76000.0
2011-04-27 11:20:00,50.53,50.54,50.49,50.54,95200.0,33.9481,33.9548,33.9212,33.9548,95200.0
2011-04-27 11:30:00,50.54,50.63,50.53,50.61,78000.0,33.9548,34.0153,33.9481,34.0018,78000.0
2011-04-27 11:40:00,50.57,50.74,50.57,50.73,122900.0,33.975,34.0892,33.975,34.0825,122900.0
2011-04-27 11:50:00,50.74,50.74,50.64,50.64,52800.0,34.0892,34.0892,34.022,34.022,52800.0
2011-04-27 12:00:00,50.63,50.64,50.58,50.6,54600.0,34.0153,34.022,33.9817,33.9951,54600.0
2011-04-27 12:10:00,50.59,50.6,50.5,50.58,85000.0,33.9884,33.9951,33.9279,33.9817,85000.0
2011-04-27 12:20:00,50.59,50.6,50.49,50.53,38500.0,33.9884,33.9951,33.9212,33.9481,38500.0
2011-04-27 12:30:00,50.54,50.66,50.5,50.65,90900.0,33.9548,34.0354,33.9279,34.0287,90900.0
2011-04-27 12:40:00,50.65,50.71,50.6,50.65,98900.0,34.0287,34.069,33.9951,34.0287,98900.0
2011-04-27 12:50:00,50.66,50.7,50.58,50.62,79300.0,34.0354,34.0623,33.9817,34.0086,79300.0
2011-04-27 13:00:00,50.62,50.63,50.55,50.57,133700.0,34.0086,34.0153,33.9615,33.975,133700.0
2011-04-27 13:10:00,50.57,50.58,50.48,50.54,54000.0,33.975,33.9817,33.9145,33.9548,54000.0
2011-04-27 13:20:00,50.54,50.55,50.43,50.45,40400.0,33.9548,33.9615,33.8809,33.8943,40400.0
2011-04-27 13:30:00,50.45,50.47,50.42,50.45,48700.0,33.8943,33.9078,33.8742,33.8943,48700.0
2011-04-27 13:40:00,50.45,50.54,50.45,50.5,41600.0,33.8943,33.9548,33.8943,33.9279,41600.0
2011-04-27 13:50:00,50.5,50.54,50.5,50.53,47200.0,33.9279,33.9548,33.9279,33.9481,47200.0
2011-04-27 14:00:00,50.52,50.55,50.43,50.46,64300.0,33.9414,33.9615,33.8809,33.9011,64300.0
2011-04-27 14:10:00,50.48,50.49,50.41,50.47,85600.0,33.9145,33.9212,33.8675,33.9078,85600.0
2011-04-27 14:20:00,50.47,50.52,50.37,50.4,100200.0,33.9078,33.9414,33.8406,33.8607,100200.0
2011-04-27 14:30:00,50.4,50.51,50.37,50.48,147600.0,33.8607,33.9347,33.8406,33.9145,147600.0
2011-04-27 14:40:00,50.48,50.48,50.41,50.45,60500.0,33.9145,33.9145,33.8675,33.8943,60500.0
2011-04-27 14:50:00,50.43,50.49,50.42,50.46,84000.0,33.8809,33.9212,33.8742,33.9011,84000.0
2011-04-27 15:00:00,50.47,50.53,50.45,50.51,130800.0,33.9078,33.9481,33.8943,33.9347,130800.0
2011-04-27 15:10:00,50.52,50.63,50.51,50.63,93600.0,33.9414,34.0153,33.9347,34.0153,93600.0
2011-04-27 15:20:00,50.62,50.64,50.57,50.61,111800.0,34.0086,34.022,33.975,34.0018,111800.0
2011-04-27 15:30:00,50.61,50.68,50.6,50.66,267600.0,34.0018,34.0489,33.9951,34.0354,267600.0
2011-04-27 15:40:00,50.67,50.75,50.65,50.74,361000.0,34.0421,34.0959,34.0287,34.0892,361000.0
2011-04-27 15:50:00,50.75,50.78,50.59,50.6,911300.0,34.0959,34.116,33.9884,33.9951,911300.0
2011-04-28 09:30:00,50.5,50.65,50.35,50.45,294000.0,33.9279,34.0287,33.8272,33.8943,294000.0
2011-04-28 09:40:00,50.44,50.55,50.36,50.53,135700.0,33.8876,33.9615,33.8339,33.9481,135700.0
2011-04-28 09:50:00,50.52,50.66,50.47,50.66,143600.0,33.9414,34.0354,33.9078,34.0354,143600.0
2011-04-28 10:00:00,50.67,50.69,50.54,50.54,86800.0,34.0421,34.0556,33.9548,33.9548,86800.0
2011-04-28 10:10:00,50.53,50.74,50.53,50.74,151500.0,33.9481,34.0892,33.9481,34.0892,151500.0
2011-04-28 10:20:00,50.74,50.85,50.72,50.76,102000.0,34.0892,34.1631,34.0757,34.1026,102000.0
2011-04-28 10:30:00,50.75,50.85,50.72,50.78,78400.0,34.0959,34.1631,34.0757,34.116,78400.0
2011-04-28 10:40:00,50.77,50.82,50.73,50.78,129500.0,34.1093,34.1429,34.0825,34.116,129500.0
2011-04-28 10:50:00,50.78,50.83,50.75,50.78,67000.0,34.116,34.1496,34.0959,34.116,67000.0
2011-04-28 11:00:00,50.78,50.8,50.71,50.71,62100.0,34.116,34.1295,34.069,34.069,62100.0
2011-04-28 11:10:00,50.71,50.72,50.64,50.65,27600.0,34.069,34.0757,34.022,34.0287,27600.0
2011-04-28 11:20:00,50.65,50.66,50.56,50.57,50900.0,34.0287,34.0354,33.9682,33.975,50900.0
2011-04-28 11:30:00,50.57,50.57,50.5,50.51,46100.0,33.975,33.975,33.9279,33.9347,46100.0
2011-04-28 11:40:00,50.51,50.52,50.44,50.44,57300.0,33.9347,33.9414,33.8876,33.8876,57300.0
2011-04-28 11:50:00,50.44,50.5,50.44,50.46,39300.0,33.8876,33.9279,33.8876,33.9011,39300.0
2011-04-28 12:00:00,50.46,50.5,50.43,50.49,48300.0,33.9011,33.9279,33.8809,33.9212,48300.0
2011-04-28 12:10:00,50.49,50.5,50.43,50.46,37900.0,33.9212,33.9279,33.8809,33.9011,37900.0
2011-04-28 12:20:00,50.45,50.49,50.45,50.49,41000.0,33.8943,33.9212,33.8943,33.9212,41000.0
2011-04-28 12:30:00,50.49,50.5,50.48,50.5,55800.0,33.9212,33.9279,33.9145,33.9279,55800.0
2011-04-28 12:40:00,50.49,50.56,50.48,50.51,51600.0,33.9212,33.9682,33.9145,33.9347,51600.0
2011-04-28 12:50:00,50.51,50.54,50.5,50.5,53100.0,33.9347,33.9548,33.9279,33.9279,53100.0
2011-04-28 13:00:00,50.5,50.56,50.5,50.5,49100.0,33.9279,33.9682,33.9279,33.9279,49100.0
2011-04-28 13:10:00,50.5,50.53,50.47,50.49,73700.0,33.9279,33.9481,33.9078,33.9212,73700.0
2011-04-28 13:20:00,50.49,50.57,50.48,50.55,47300.0,33.9212,33.975,33.9145,33.9615,47300.0
2011-04-28 13:30:00,50.55,50.56,50.53,50.56,27200.0,33.9615,33.9682,33.9481,33.9682,27200.0
2011-04-28 13:40:00,50.55,50.58,50.55,50.55,61800.0,33.9615,33.9817,33.9615,33.9615,61800.0
2011-04-28 13:50:00,50.55,50.56,50.55,50.56,14500.0,33.9615,33.9682,33.9615,33.9682,14500.0
2011-04-28 14:00:00,50.56,50.57,50.48,50.49,42300.0,33.9682,33.975,33.9145,33.9212,42300.0
2011-04-28 14:10:00,50.48,50.48,50.38,50.43,57700.0,33.9145,33.9145,33.8473,33.8809,57700.0
2011-04-28 14:20:00,50.43,50.47,50.37,50.38,74400.0,33.8809,33.9078,33.8406,33.8473,74400.0
2011-04-28 14:30:00,50.38,50.39,50.31,50.34,78700.0,33.8473,33.854,33.8003,33.8204,78700.0
2011-04-28 14:40:00,50.34,50.34,50.27,50.27,95000.0,33.8204,33.8204,33.7734,33.7734,95000.0
2011-04-28 14:50:00,50.27,50.28,50.21,50.22,247800.0,33.7734,33.7801,33.7331,33.7398,247800.0
2011-04-28 15:00:00,50.22,50.22,50.16,50.18,168500.0,33.7398,33.7398,33.6995,33.7129,168500.0
2011-04-28 15:10:00,50.18,50.24,50.17,50.21,199900.0,33.7129,33.7533,33.7062,33.7331,199900.0
2011-04-28 15:20:00,50.2,50.24,50.17,50.19,147100.0,33.7264,33.7533,33.7062,33.7197,147100.0
2011-04-28 15:30:00,50.19,50.24,50.12,50.14,250900.0,33.7197,33.7533,33.6726,33.6861,250900.0
2011-04-28 15:40:00,50.14,50.26,50.14,50.22,206900.0,33.6861,33.7667,33.6861,33.7398,206900.0
2011-04-28 15:50:00,50.22,50.25,50.18,50.21,451000.0,33.7398,33.76,33.7129,33.7331,451000.0
2011-04-29 09:30:00,49.62,49.77,49.15,49.25,919100.0,33.3367,33.4375,33.0209,33.0881,919100.0
2011-04-29 09:40:00,49.24,49.34,49.14,49.18,510100.0,33.0814,33.1486,33.0142,33.0411,510100.0
2011-04-29 09:50:00,49.17,49.3,49.15,49.19,385000.0,33.0344,33.1217,33.0209,33.0478,385000.0
2011-04-29 10:00:00,49.2,49.58,49.2,49.21,368200.0,33.0545,33.3098,33.0545,33.0613,368200.0
2011-04-29 10:10:00,49.21,49.28,49.15,49.26,286200.0,33.0613,33.1083,33.0209,33.0948,286200.0
2011-04-29 10:20:00,49.25,49.33,49.21,49.31,204700.0,33.0881,33.1419,33.0613,33.1284,204700.0
2011-04-29 10:30:00,49.31,49.34,49.26,49.33,207500.0,33.1284,33.1486,33.0948,33.1419,207500.0
2011-04-29 10:40:00,49.33,49.5,49.32,49.45,130800.0,33.1419,33.2561,33.1352,33.2225,130800.0
2011-04-29 10:50:00,49.45,49.57,49.39,49.4,179000.0,33.2225,33.3031,33.1822,33.1889,179000.0
2011-04-29 11:00:00,49.4,49.4,49.27,49.36,165200.0,33.1889,33.1889,33.1016,33.162,165200.0
2011-04-29 11:10:00,49.35,49.41,49.32,49.35,92600.0,33.1553,33.1956,33.1352,33.1553,92600.0
2011-04-29 11:20:00,49.35,49.4,49.28,49.28,85300.0,33.1553,33.1889,33.1083,33.1083,85300.0
2011-04-29 11:30:00,49.29,49.29,49.25,49.27,78700.0,33.115,33.115,33.0881,33.1016,78700.0
2011-04-29 11:40:00,49.27,49.32,49.22,49.23,218300.0,33.1016,33.1352,33.068,33.0747,218300.0
2011-04-29 11:50:00,49.22,49.25,49.21,49.23,114300.0,33.068,33.0881,33.0613,33.0747,114300.0
2011-04-29 12:00:00,49.24,49.26,49.23,49.25,111200.0,33.0814,33.0948,33.0747,33.0881,111200.0
2011-04-29 12:10:00,49.25,49.27,49.23,49.23,128700.0,33.0881,33.1016,33.0747,33.0747,128700.0
2011-04-29 12:20:00,49.23,49.24,49.18,49.19,145000.0,33.0747,33.0814,33.0411,33.0478,145000.0
2011-04-29 12:30:00,49.19,49.2,49.11,49.11,170300.0,33.0478,33.0545,32.9941,32.9941,170300.0
2011-04-29 12:40:00,49.12,49.18,49.08,49.13,135700.0,33.0008,33.0411,32.9739,33.0075,135700.0
2011-04-29 12:50:00,49.13,49.15,49.12,49.14,83700.0,33.0075,33.0209,33.0008,33.0142,83700.0
2011-04-29 13:00:00,49.14,49.16,49.13,49.15,54500.0,33.0142,33.0277,33.0075,33.0209,54500.0
2011-04-29 13:10:00,49.14,49.21,49.14,49.19,91200.0,33.0142,33.0613,33.0142,33.0478,91200.0
2011-04-29 13:20:00,49.2,49.21,49.18,49.18,88800.0,33.0545,33.0613,33.0411,33.0411,88800.0
2011-04-29 13:30:00,49.19,49.24,49.18,49.23,82200.0,33.0478,33.0814,33.0411,33.0747,82200.0
2011-04-29 13:40:00,49.23,49.23,49.14,49.14,98100.0,33.0747,33.0747,33.0142,33.0142,98100.0
2011-04-29 13:50:00,49.14,49.27,49.14,49.25,152700.0,33.0142,33.1016,33.0142,33.0881,152700.0
2011-04-29 14:00:00,49.25,49.33,49.25,49.31,190000.0,33.0881,33.1419,33.0881,33.1284,190000.0
2011-04-29 14:10:00,49.31,49.32,49.27,49.29,214400.0,33.1284,33.1352,33.1016,33.115,214400.0
2011-04-29 14:20:00,49.3,49.32,49.23,49.25,91600.0,33.1217,33.1352,33.0747,33.0881,91600.0
2011-04-29 14:30:00,49.26,49.29,49.26,49.28,67500.0,33.0948,33.115,33.0948,33.1083,67500.0
2011-04-29 14:40:00,49.28,49.3,49.23,49.26,162300.0,33.1083,33.1217,33.0747,33.0948,162300.0
2011-04-29 14:50:00,49.27,49.28,49.2,49.2,115800.0,33.1016,33.1083,33.0545,33.0545,115800.0
2011-04-29 15:00:00,49.21,49.21,49.18,49.19,69300.0,33.0613,33.0613,33.0411,33.0478,69300.0
2011-04-29 15:10:00,49.2,49.2,49.14,49.14,123800.0,33.0545,33.0545,33.0142,33.0142,123800.0
2011-04-29 15:20:00,49.15,49.15,49.1,49.1,193300.0,33.0209,33.0209,32.9874,32.9874,193300.0
2011-04-29 15:30:00,49.11,49.16,49.09,49.1,331400.0,32.9941,33.0277,32.9806,32.9874,331400.0
2011-04-29 15:40:00,49.1,49.11,49.06,49.1,476400.0,32.9874,32.9941,32.9605,32.9874,476400.0
2011-04-29 15:50:00,49.1,49.1,49.02,49.07,896800.0,32.9874,32.9874,32.9336,32.9672,896800.0
2011-05-02 09:30:00,49.36,49.46,49.03,49.05,402500.0,33.162,33.2292,32.9403,32.9538,402500.0
2011-05-02 09:40:00,49.05,49.18,49.02,49.05,179700.0,32.9538,33.0411,32.9336,32.9538,179700.0
2011-05-02 09:50:00,49.04,49.06,49.0,49.03,228400.0,32.947,32.9605,32.9202,32.9403,228400.0
2011-05-02 10:00:00,49.03,49.1,49.0,49.05,190400.0,32.9403,32.9874,32.9202,32.9538,190400.0
2011-05-02 10:10:00,49.05,49.05,48.87,48.91,412300.0,32.9538,32.9538,32.8328,32.8597,412300.0
2011-05-02 10:20:00,48.91,48.97,48.85,48.95,289400.0,32.8597,32.9,32.8194,32.8866,289400.0
2011-05-02 10:30:00,48.96,49.03,48.88,48.89,192600.0,32.8933,32.9403,32.8396,32.8463,192600.0
2011-05-02 10:40:00,48.9,48.9,48.85,48.89,199300.0,32.853,32.853,32.8194,32.8463,199300.0
2011-05-02 10:50:00,48.9,48.9,48.77,48.78,335300.0,32.853,32.853,32.7656,32.7724,335300.0
2011-05-02 11:00:00,48.78,48.79,48.72,48.75,225400.0,32.7724,32.7791,32.7321,32.7522,225400.0
2011-05-02 11:10:00,48.75,48.78,48.73,48.75,231100.0,32.7522,32.7724,32.7388,32.7522,231100.0
2011-05-02 11:20:00,48.75,48.75,48.58,48.6,371800.0,32.7522,32.7522,32.638,32.6514,371800.0
2011-05-02 11:30:00,48.59,48.7,48.54,48.7,282900.0,32.6447,32.7186,32.6111,32.7186,282900.0
2011-05-02 11:40:00,48.7,48.75,48.67,48.69,162800.0,32.7186,32.7522,32.6985,32.7119,162800.0
2011-05-02 11:50:00,48.7,48.7,48.6,48.61,141100.0,32.7186,32.7186,32.6514,32.6582,141100.0
2011-05-02 12:00:00,48.62,48.63,48.55,48.62,225500.0,32.6649,32.6716,32.6178,32.6649,225500.0
2011-05-02 12:10:00,48.63,48.65,48.62,48.63,81800.0,32.6716,32.685,32.6649,32.6716,81800.0
2011-05-02 12:20:00,48.63,48.64,48.58,48.59,242800.0,32.6716,32.6783,32.638,32.6447,242800.0
2011-05-02 12:30:00,48.59,48.6,48.58,48.6,139800.0,32.6447,32.6514,32.638,32.6514,139800.0
2011-05-02 12:40:00,48.59,48.6,48.57,48.6,124500.0,32.6447,32.6514,32.6313,32.6514,124500.0
2011-05-02 12:50:00,48.6,48.6,48.55,48.55,223300.0,32.6514,32.6514,32.6178,32.6178,223300.0
2011-05-02 13:00:00,48.56,48.57,48.54,48.56,108200.0,32.6246,32.6313,32.6111,32.6246,108200.0
2011-05-02 13:10:00,48.55,48.58,48.54,48.56,127600.0,32.6178,32.638,32.6111,32.6246,127600.0
2011-05-02 13:20:00,48.56,48.57,48.54,48.55,286800.0,32.6246,32.6313,32.6111,32.6178,286800.0
2011-05-02 13:30:00,48.56,48.57,48.55,48.56,194600.0,32.6246,32.6313,32.6178,32.6246,194600.0
2011-05-02 13:40:00,48.56,48.57,48.53,48.55,251900.0,32.6246,32.6313,32.6044,32.6178,251900.0
2011-05-02 13:50:00,48.55,48.73,48.55,48.73,224200.0,32.6178,32.7388,32.6178,32.7388,224200.0
2011-05-02 14:00:00,48.73,48.79,48.71,48.75,154900.0,32.7388,32.7791,32.7253,32.7522,154900.0
2011-05-02 14:10:00,48.75,48.77,48.74,48.74,140100.0,32.7522,32.7656,32.7455,32.7455,140100.0
2011-05-02 14:20:00,48.75,48.75,48.68,48.72,147600.0,32.7522,32.7522,32.7052,32.7321,147600.0
2011-05-02 14:30:00,48.72,48.73,48.69,48.71,128500.0,32.7321,32.7388,32.7119,32.7253,128500.0
2011-05-02 14:40:00,48.71,48.72,48.68,48.7,95900.0,32.7253,32.7321,32.7052,32.7186,95900.0
2011-05-02 14:50:00,48.7,48.76,48.69,48.76,365300.0,32.7186,32.7589,32.7119,32.7589,365300.0
2011-05-02 15:00:00,48.76,48.89,48.74,48.84,746100.0,32.7589,32.8463,32.7455,32.8127,746100.0
2011-05-02 15:10:00,48.85,48.88,48.76,48.78,223400.0,32.8194,32.8396,32.7589,32.7724,223400.0
2011-05-02 15:20:00,48.78,48.84,48.75,48.78,221600.0,32.7724,32.8127,32.7522,32.7724,221600.0
2011-05-02 15:30:00,48.78,48.8,48.74,48.8,201200.0,32.7724,32.7858,32.7455,32.7858,201200.0
2011-05-02 15:40:00,48.8,48.82,48.72,48.82,648700.0,32.7858,32.7992,32.7321,32.7992,648700.0
2011-05-02 15:50:00,48.82,48.82,48.77,48.79,478000.0,32.7992,32.7992,32.7656,32.7791,478000.0
2011-05-03 09:30:00,48.59,48.97,48.51,48.89,426700.0,32.6447,32.9,32.591,32.8463,426700.0
2011-05-03 09:40:00,48.89,48.94,48.86,48.87,254300.0,32.8463,32.8799,32.8261,32.8328,254300.0
2011-05-03 09:50:00,48.88,49.0,48.87,48.97,365700.0,32.8396,32.9202,32.8328,32.9,365700.0
2011-05-03 10:00:00,48.97,49.02,48.85,48.85,291400.0,32.9,32.9336,32.8194,32.8194,291400.0
2011-05-03 10:10:00,48.86,48.92,48.82,48.89,158200.0,32.8261,32.8664,32.7992,32.8463,158200.0
2011-05-03 10:20:00,48.9,49.0,48.88,48.96,242500.0,32.853,32.9202,32.8396,32.8933,242500.0
2011-05-03 10:30:00,48.95,49.03,48.93,48.99,112700.0,32.8866,32.9403,32.8731,32.9135,112700.0
2011-05-03 10:40:00,49.0,49.01,48.88,48.99,243100.0,32.9202,32.9269,32.8396,32.9135,243100.0
2011-05-03 10:50:00,49.0,49.14,48.99,49.14,235100.0,32.9202,33.0142,32.9135,33.0142,235100.0
2011-05-03 11:00:00,49.14,49.18,49.08,49.1,156600.0,33.0142,33.0411,32.9739,32.9874,156600.0
2011-05-03 11:10:00,49.1,49.12,49.02,49.05,168500.0,32.9874,33.0008,32.9336,32.9538,168500.0
2011-05-03 11:20:00,49.05,49.28,49.02,49.27,280000.0,32.9538,33.1083,32.9336,33.1016,280000.0
2011-05-03 11:30:00,49.27,49.34,49.25,49.29,671900.0,33.1016,33.1486,33.0881,33.115,671900.0
2011-05-03 11:40:00,49.29,49.29,49.22,49.25,90400.0,33.115,33.115,33.068,33.0881,90400.0
2011-05-03 11:50:00,49.25,49.25,49.19,49.21,112300.0,33.0881,33.0881,33.0478,33.0613,112300.0
2011-05-03 12:00:00,49.21,49.22,49.17,49.19,72100.0,33.0613,33.068,33.0344,33.0478,72100.0
2011-05-03 12:10:00,49.2,49.21,49.17,49.2,85100.0,33.0545,33.0613,33.0344,33.0545,85100.0
2011-05-03 12:20:00,49.2,49.2,49.16,49.17,56100.0,33.0545,33.0545,33.0277,33.0344,56100.0
2011-05-03 12:30:00,49.17,49.18,49.15,49.16,105800.0,33.0344,33.0411,33.0209,33.0277,105800.0
2011-05-03 12:40:00,49.16,49.17,49.14,49.16,56400.0,33.0277,33.0344,33.0142,33.0277,56400.0
2011-05-03 12:50:00,49.16,49.2,49.16,49.2,76400.0,33.0277,33.0545,33.0277,33.0545,76400.0
2011-05-03 13:00:00,49.19,49.21,49.16,49.18,103100.0,33.0478,33.0613,33.0277,33.0411,103100.0
2011-05-03 13:10:00,49.18,49.19,49.15,49.15,79400.0,33.0411,33.0478,33.0209,33.0209,79400.0
2011-05-03 13:20:00,49.15,49.17,49.08,49.1,189500.0,33.0209,33.0344,32.9739,32.9874,189500.0
2011-05-03 13:30:00,49.1,49.11,49.08,49.09,118600.0,32.9874,32.9941,32.9739,32.9806,118600.0
2011-05-03 13:40:00,49.08,49.14,49.05,49.13,114600.0,32.9739,33.0142,32.9538,33.0075,114600.0
2011-05-03 13:50:00,49.14,49.17,49.11,49.15,121200.0,33.0142,33.0344,32.9941,33.0209,121200.0
2011-05-03 14:00:00,49.16,49.19,49.13,49.14,125600.0,33.0277,33.0478,33.0075,33.0142,125600.0
2011-05-03 14:10:00,49.14,49.14,49.0,49.01,180900.0,33.0142,33.0142,32.9202,32.9269,180900.0
2011-05-03 14:20:00,49.0,49.05,48.97,49.04,226100.0,32.9202,32.9538,32.9,32.947,226100.0
2011-05-03 14:30:00,49.03,49.06,48.96,48.97,121700.0,32.9403,32.9605,32.8933,32.9,121700.0
2011-05-03 14:40:00,48.96,49.01,48.96,48.98,82000.0,32.8933,32.9269,32.8933,32.9067,82000.0
2011-05-03 14:50:00,48.98,49.02,48.97,49.0,214800.0,32.9067,32.9336,32.9,32.9202,214800.0
2011-05-03 15:00:00,49.0,49.05,48.98,49.02,131100.0,32.9202,32.9538,32.9067,32.9336,131100.0
2011-05-03 15:10:00,49.02,49.03,49.0,49.01,116700.0,32.9336,32.9403,32.9202,32.9269,116700.0
2011-05-03 15:20:00,49.01,49.11,49.0,49.11,207600.0,32.9269,32.9941,32.9202,32.9941,207600.0
2011-05-03 15:30:00,49.1,49.11,49.01,49.05,187800.0,32.9874,32.9941,32.9269,32.9538,187800.0
2011-05-03 15:40:00,49.07,49.12,49.06,49.07,307200.0,32.9672,33.0008,32.9605,32.9672,307200.0
2011-05-03 15:50:00,49.08,49.29,49.07,49.18,842300.0,32.9739,33.115,32.9672,33.0411,842300.0
2011-05-04 09:30:00,49.22,49.49,49.18,49.3,236000.0,33.068,33.2494,33.0411,33.1217,236000.0
2011-05-04 09:40:00,49.3,49.38,49.21,49.25,148200.0,33.1217,33.1755,33.0613,33.0881,148200.0
2011-05-04 09:50:00,49.27,49.34,49.17,49.22,115700.0,33.1016,33.1486,33.0344,33.068,115700.0
2011-05-04 10:00:00,49.21,49.38,49.11,49.22,175600.0,33.0613,33.1755,32.9941,33.068,175600.0
2011-05-04 10:10:00,49.23,49.32,49.22,49.31,140300.0,33.0747,33.1352,33.068,33.1284,140300.0
2011-05-04 10:20:00,49.32,49.32,49.03,49.04,130200.0,33.1352,33.1352,32.9403,32.947,130200.0
2011-05-04 10:30:00,49.03,49.09,48.88,48.9,272200.0,32.9403,32.9806,32.8396,32.853,272200.0
2011-05-04 10:40:00,48.91,48.96,48.83,48.87,248000.0,32.8597,32.8933,32.806,32.8328,248000.0
2011-05-04 10:50:00,48.87,48.99,48.85,48.96,115100.0,32.8328,32.9135,32.8194,32.8933,115100.0
2011-05-04 11:00:00,48.97,48.99,48.87,48.92,88800.0,32.9,32.9135,32.8328,32.8664,88800.0
2011-05-04 11:10:00,48.93,48.97,48.85,48.89,94400.0,32.8731,32.9,32.8194,32.8463,94400.0
2011-05-04 11:20:00,48.9,48.99,48.87,48.96,91600.0,32.853,32.9135,32.8328,32.8933,91600.0
2011-05-04 11:30:00,48.97,49.0,48.86,48.89,136100.0,32.9,32.9202,32.8261,32.8463,136100.0
2011-05-04 11:40:00,48.89,48.89,48.8,48.81,188200.0,32.8463,32.8463,32.7858,32.7925,188200.0
2011-05-04 11:50:00,48.8,48.84,48.79,48.82,148200.0,32.7858,32.8127,32.7791,32.7992,148200.0
2011-05-04 12:00:00,48.82,48.89,48.81,48.87,73100.0,32.7992,32.8463,32.7925,32.8328,73100.0
2011-05-04 12:10:00,48.86,48.89,48.82,48.82,95400.0,32.8261,32.8463,32.7992,32.7992,95400.0
2011-05-04 12:20:00,48.83,48.86,48.75,48.79,176000.0,32.806,32.8261,32.7522,32.7791,176000.0
2011-05-04 12:30:00,48.79,48.81,48.75,48.76,118700.0,32.7791,32.7925,32.7522,32.7589,118700.0
2011-05-04 12:40:00,48.76,48.81,48.74,48.79,116300.0,32.7589,32.7925,32.7455,32.7791,116300.0
2011-05-04 12:50:00,48.8,48.82,48.77,48.78,204400.0,32.7858,32.7992,32.7656,32.7724,204400.0
2011-05-04 13:00:00,48.78,48.79,48.73,48.75,218800.0,32.7724,32.7791,32.7388,32.7522,218800.0
2011-05-04 13:10:00,48.75,48.79,48.74,48.75,300300.0,32.7522,32.7791,32.7455,32.7522,300300.0
2011-05-04 13:20:00,48.75,48.77,48.7,48.77,279900.0,32.7522,32.7656,32.7186,32.7656,279900.0
2011-05-04 13:30:00,48.76,48.84,48.75,48.77,432500.0,32.7589,32.8127,32.7522,32.7656,432500.0
2011-05-04 13:40:00,48.78,48.88,48.78,48.82,190100.0,32.7724,32.8396,32.7724,32.7992,190100.0
2011-05-04 13:50:00,48.81,48.82,48.77,48.79,129600.0,32.7925,32.7992,32.7656,32.7791,129600.0
2011-05-04 14:00:00,48.79,48.81,48.76,48.8,112100.0,32.7791,32.7925,32.7589,32.7858,112100.0
2011-05-04 14:10:00,48.8,48.87,48.77,48.86,224100.0,32.7858,32.8328,32.7656,32.8261,224100.0
2011-05-04 14:20:00,48.86,48.94,48.84,48.94,202200.0,32.8261,32.8799,32.8127,32.8799,202200.0
2011-05-04 14:30:00,48.94,48.95,48.9,48.93,292800.0,32.8799,32.8866,32.853,32.8731,292800.0
2011-05-04 14:40:00,48.93,48.95,48.9,48.92,383100.0,32.8731,32.8866,32.853,32.8664,383100.0
2011-05-04 14:50:00,48.93,48.95,48.9,48.93,213600.0,32.8731,32.8866,32.853,32.8731,213600.0
2011-05-04 15:00:00,48.94,49.1,48.93,49.05,352700.0,32.8799,32.9874,32.8731,32.9538,352700.0
2011-05-04 15:10:00,49.06,49.06,49.02,49.04,137200.0,32.9605,32.9605,32.9336,32.947,137200.0
2011-05-04 15:20:00,49.04,49.15,49.01,49.13,190400.0,32.947,33.0209,32.9269,33.0075,190400.0
2011-05-04 15:30:00,49.13,49.16,49.1,49.14,206800.0,33.0075,33.0277,32.9874,33.0142,206800.0
2011-05-04 15:40:00,49.14,49.21,49.14,49.14,346400.0,33.0142,33.0613,33.0142,33.0142,346400.0
2011-05-04 15:50:00,49.14,49.21,49.05,49.18,629000.0,33.0142,33.0613,32.9538,33.0411,629000.0
2011-05-05 09:30:00,48.95,49.3,48.88,49.26,586400.0,32.8866,33.1217,32.8396,33.0948,586400.0
2011-05-05 09:40:00,49.26,49.4,49.08,49.4,574200.0,33.0948,33.1889,32.9739,33.1889,574200.0
2011-05-05 09:50:00,49.4,49.85,49.34,49.75,804600.0,33.1889,33.4912,33.1486,33.4241,804600.0
2011-05-05 10:00:00,49.75,50.17,49.74,50.11,786500.0,33.4241,33.7062,33.4173,33.6659,786500.0
2011-05-05 10:10:00,50.1,50.3,49.95,49.97,632900.0,33.6592,33.7936,33.5584,33.5719,632900.0
2011-05-05 10:20:00,49.97,50.1,49.85,50.04,360600.0,33.5719,33.6592,33.4912,33.6189,360600.0
2011-05-05 10:30:00,50.03,50.21,49.92,50.19,421600.0,33.6122,33.7331,33.5383,33.7197,421600.0
2011-05-05 10:40:00,50.2,50.21,50.05,50.13,250100.0,33.7264,33.7331,33.6256,33.6794,250100.0
2011-05-05 10:50:00,50.13,50.19,50.03,50.16,251300.0,33.6794,33.7197,33.6122,33.6995,251300.0
2011-05-05 11:00:00,50.17,50.2,50.11,50.11,190000.0,33.7062,33.7264,33.6659,33.6659,190000.0
2011-05-05 11:10:00,50.12,50.34,50.06,50.34,318500.0,33.6726,33.8204,33.6323,33.8204,318500.0
2011-05-05 11:20:00,50.34,50.44,50.28,50.42,247200.0,33.8204,33.8876,33.7801,33.8742,247200.0
2011-05-05 11:30:00,50.42,50.43,50.27,50.33,273900.0,33.8742,33.8809,33.7734,33.8137,273900.0
2011-05-05 11:40:00,50.33,50.58,50.32,50.5,340500.0,33.8137,33.9817,33.807,33.9279,340500.0
2011-05-05 11:50:00,50.5,50.83,50.49,50.81,459400.0,33.9279,34.1496,33.9212,34.1362,459400.0
2011-05-05 12:00:00,50.79,50.91,50.77,50.8,410300.0,34.1228,34.2034,34.1093,34.1295,410300.0
2011-05-05 12:10:00,50.8,50.84,50.68,50.74,177500.0,34.1295,34.1564,34.0489,34.0892,177500.0
2011-05-05 12:20:00,50.74,50.85,50.71,50.8,165700.0,34.0892,34.1631,34.069,34.1295,165700.0
2011-05-05 12:30:00,50.79,50.8,50.72,50.73,122200.0,34.1228,34.1295,34.0757,34.0825,122200.0
2011-05-05 12:40:00,50.74,50.8,50.71,50.73,175600.0,34.0892,34.1295,34.069,34.0825,175600.0
2011-05-05 12:50:00,50.72,50.72,50.56,50.63,175100.0,34.0757,34.0757,33.9682,34.0153,175100.0
2011-05-05 13:00:00,50.63,50.63,50.57,50.58,115500.0,34.0153,34.0153,33.975,33.9817,115500.0
2011-05-05 13:10:00,50.59,50.61,50.5,50.6,111000.0,33.9884,34.0018,33.9279,33.9951,111000.0
2011-05-05 13:20:00,50.6,50.63,50.56,50.57,68600.0,33.9951,34.0153,33.9682,33.975,68600.0
2011-05-05 13:30:00,50.58,50.58,50.5,50.52,80700.0,33.9817,33.9817,33.9279,33.9414,80700.0
2011-05-05 13:40:00,50.52,50.54,50.45,50.54,161100.0,33.9414,33.9548,33.8943,33.9548,161100.0
2011-05-05 13:50:00,50.54,50.58,50.51,50.55,57800.0,33.9548,33.9817,33.9347,33.9615,57800.0
2011-05-05 14:00:00,50.54,50.55,50.48,50.51,123500.0,33.9548,33.9615,33.9145,33.9347,123500.0
2011-05-05 14:10:00,50.52,50.58,50.49,50.56,278400.0,33.9414,33.9817,33.9212,33.9682,278400.0
2011-05-05 14:20:00,50.56,50.68,50.54,50.68,190000.0,33.9682,34.0489,33.9548,34.0489,190000.0
2011-05-05 14:30:00,50.68,50.85,50.66,50.84,279900.0,34.0489,34.1631,34.0354,34.1564,279900.0
2011-05-05 14:40:00,50.85,50.86,50.68,50.73,265800.0,34.1631,34.1698,34.0489,34.0825,265800.0
2011-05-05 14:50:00,50.72,50.73,50.62,50.66,195600.0,34.0757,34.0825,34.0086,34.0354,195600.0
2011-05-05 15:00:00,50.66,50.67,50.55,50.55,228600.0,34.0354,34.0421,33.9615,33.9615,228600.0
2011-05-05 15:10:00,50.55,50.64,50.47,50.62,487400.0,33.9615,34.022,33.9078,34.0086,487400.0
2011-05-05 15:20:00,50.62,50.73,50.56,50.61,529100.0,34.0086,34.0825,33.9682,34.0018,529100.0
2011-05-05 15:30:00,50.61,50.66,50.57,50.59,536200.0,34.0018,34.0354,33.975,33.9884,536200.0
2011-05-05 15:40:00,50.6,50.6,50.44,50.44,561300.0,33.9951,33.9951,33.8876,33.8876,561300.0
2011-05-05 15:50:00,50.44,50.51,50.31,50.31,694400.0,33.8876,33.9347,33.8003,33.8003,694400.0
2011-05-06 09:30:00,50.8,50.85,50.51,50.65,805900.0,34.1295,34.1631,33.9347,34.0287,805900.0
2011-05-06 09:40:00,50.64,50.68,50.53,50.53,325300.0,34.022,34.0489,33.9481,33.9481,325300.0
2011-05-06 09:50:00,50.53,50.62,50.49,50.59,223200.0,33.9481,34.0086,33.9212,33.9884,223200.0
2011-05-06 10:00:00,50.59,50.62,50.5,50.51,241800.0,33.9884,34.0086,33.9279,33.9347,241800.0
2011-05-06 10:10:00,50.52,50.6,50.47,50.51,181600.0,33.9414,33.9951,33.9078,33.9347,181600.0
2011-05-06 10:20:00,50.5,50.59,50.44,50.59,297400.0,33.9279,33.9884,33.8876,33.9884,297400.0
2011-05-06 10:30:00,50.59,50.59,50.52,50.54,203600.0,33.9884,33.9884,33.9414,33.9548,203600.0
2011-05-06 10:40:00,50.54,50.57,50.54,50.55,162600.0,33.9548,33.975,33.9548,33.9615,162600.0
2011-05-06 10:50:00,50.55,50.57,50.54,50.55,121100.0,33.9615,33.975,33.9548,33.9615,121100.0
2011-05-06 11:00:00,50.55,50.57,50.52,50.56,139500.0,33.9615,33.975,33.9414,33.9682,139500.0
2011-05-06 11:10:00,50.56,50.73,50.55,50.72,215900.0,33.9682,34.0825,33.9615,34.0757,215900.0
2011-05-06 11:20:00,50.73,50.8,50.63,50.7,144400.0,34.0825,34.1295,34.0153,34.0623,144400.0
2011-05-06 11:30:00,50.71,50.75,50.6,50.61,157100.0,34.069,34.0959,33.9951,34.0018,157100.0
2011-05-06 11:40:00,50.61,50.65,50.58,50.65,161200.0,34.0018,34.0287,33.9817,34.0287,161200.0
2011-05-06 11:50:00,50.65,50.66,50.56,50.64,130800.0,34.0287,34.0354,33.9682,34.022,130800.0
2011-05-06 12:00:00,50.65,50.67,50.56,50.58,184600.0,34.0287,34.0421,33.9682,33.9817,184600.0
2011-05-06 12:10:00,50.58,50.67,50.55,50.64,189700.0,33.9817,34.0421,33.9615,34.022,189700.0
2011-05-06 12:20:00,50.64,50.76,50.62,50.67,159000.0,34.022,34.1026,34.0086,34.0421,159000.0
2011-05-06 12:30:00,50.67,50.79,50.65,50.73,128900.0,34.0421,34.1228,34.0287,34.0825,128900.0
2011-05-06 12:40:00,50.72,50.74,50.54,50.6,186700.0,34.0757,34.0892,33.9548,33.9951,186700.0
2011-05-06 12:50:00,50.6,50.67,50.57,50.66,166700.0,33.9951,34.0421,33.975,34.0354,166700.0
2011-05-06 13:00:00,50.66,50.72,50.6,50.64,163200.0,34.0354,34.0757,33.9951,34.022,163200.0
2011-05-06 13:10:00,50.63,50.64,50.49,50.5,282000.0,34.0153,34.022,33.9212,33.9279,282000.0
2011-05-06 13:20:00,50.5,50.65,50.5,50.6,204000.0,33.9279,34.0287,33.9279,33.9951,204000.0
2011-05-06 13:30:00,50.59,50.65,50.59,50.63,110800.0,33.9884,34.0287,33.9884,34.0153,110800.0
2011-05-06 13:40:00,50.63,50.68,50.6,50.61,136800.0,34.0153,34.0489,33.9951,34.0018,136800.0
2011-05-06 13:50:00,50.61,50.63,50.58,50.58,148800.0,34.0018,34.0153,33.9817,33.9817,148800.0
2011-05-06 14:00:00,50.58,50.59,50.45,50.51,174300.0,33.9817,33.9884,33.8943,33.9347,174300.0
2011-05-06 14:10:00,50.51,50.58,50.48,50.55,152900.0,33.9347,33.9817,33.9145,33.9615,152900.0
2011-05-06 14:20:00,50.55,50.57,50.54,50.56,156600.0,33.9615,33.975,33.9548,33.9682,156600.0
2011-05-06 14:30:00,50.55,50.57,50.53,50.55,209700.0,33.9615,33.975,33.9481,33.9615,209700.0
2011-05-06 14:40:00,50.55,50.58,50.53,50.56,186200.0,33.9615,33.9817,33.9481,33.9682,186200.0
2011-05-06 14:50:00,50.56,50.58,50.53,50.54,197400.0,33.9682,33.9817,33.9481,33.9548,197400.0
2011-05-06 15:00:00,50.54,50.58,50.53,50.58,208200.0,33.9548,33.9817,33.9481,33.9817,208200.0
2011-05-06 15:10:00,50.57,50.63,50.54,50.57,191400.0,33.975,34.0153,33.9548,33.975,191400.0
2011-05-06 15:20:00,50.57,50.57,50.53,50.55,190900.0,33.975,33.975,33.9481,33.9615,190900.0
2011-05-06 15:30:00,50.56,50.58,50.52,50.52,235300.0,33.9682,33.9817,33.9414,33.9414,235300.0
2011-05-06 15:40:00,50.53,50.59,50.51,50.58,310300.0,33.9481,33.9884,33.9347,33.9817,310300.0
2011-05-06 15:50:00,50.58,50.6,50.49,50.5,737800.0,33.9817,33.9951,33.9212,33.9279,737800.0
2011-05-09 09:30:00,50.47,50.47,50.21,50.25,139500.0,33.9078,33.9078,33.7331,33.76,139500.0
2011-05-09 09:40:00,50.25,50.27,49.92,49.92,329500.0,33.76,33.7734,33.5383,33.5383,329500.0
2011-05-09 09:50:00,49.92,50.08,49.89,50.02,443900.0,33.5383,33.6458,33.5181,33.6054,443900.0
2011-05-09 10:00:00,50.01,50.15,49.98,50.14,180600.0,33.5987,33.6928,33.5786,33.6861,180600.0
2011-05-09 10:10:00,50.14,50.31,50.1,50.16,162300.0,33.6861,33.8003,33.6592,33.6995,162300.0
2011-05-09 10:20:00,50.15,50.23,50.09,50.19,104500.0,33.6928,33.7465,33.6525,33.7197,104500.0
2011-05-09 10:30:00,50.19,50.19,50.06,50.06,106400.0,33.7197,33.7197,33.6323,33.6323,106400.0
2011-05-09 10:40:00,50.07,50.16,50.04,50.04,89200.0,33.639,33.6995,33.6189,33.6189,89200.0
2011-05-09 10:50:00,50.04,50.13,50.0,50.01,61000.0,33.6189,33.6794,33.592,33.5987,61000.0
2011-05-09 11:00:00,50.02,50.08,50.0,50.04,48300.0,33.6054,33.6458,33.592,33.6189,48300.0
2011-05-09 11:10:00,50.03,50.04,49.97,49.97,58900.0,33.6122,33.6189,33.5719,33.5719,58900.0
2011-05-09 11:20:00,49.97,49.97,49.82,49.85,115400.0,33.5719,33.5719,33.4711,33.4912,115400.0
2011-05-09 11:30:00,49.85,49.95,49.84,49.9,76600.0,33.4912,33.5584,33.4845,33.5248,76600.0
2011-05-09 11:40:00,49.89,49.91,49.81,49.87,88400.0,33.5181,33.5315,33.4644,33.5047,88400.0
2011-05-09 11:50:00,49.87,49.94,49.85,49.87,95000.0,33.5047,33.5517,33.4912,33.5047,95000.0
2011-05-09 12:00:00,49.86,49.95,49.81,49.95,137100.0,33.498,33.5584,33.4644,33.5584,137100.0
2011-05-09 12:10:00,49.95,50.05,49.94,49.98,58700.0,33.5584,33.6256,33.5517,33.5786,58700.0
2011-05-09 12:20:00,49.98,49.98,49.94,49.95,37600.0,33.5786,33.5786,33.5517,33.5584,37600.0
2011-05-09 12:30:00,49.96,50.14,49.95,50.13,73400.0,33.5651,33.6861,33.5584,33.6794,73400.0
2011-05-09 12:40:00,50.13,50.16,50.07,50.08,52900.0,33.6794,33.6995,33.639,33.6458,52900.0
2011-05-09 12:50:00,50.08,50.09,50.02,50.04,42100.0,33.6458,33.6525,33.6054,33.6189,42100.0
2011-05-09 13:00:00,50.05,50.06,50.0,50.01,41000.0,33.6256,33.6323,33.592,33.5987,41000.0
2011-05-09 13:10:00,50.02,50.06,50.01,50.03,38100.0,33.6054,33.6323,33.5987,33.6122,38100.0
2011-05-09 13:20:00,50.03,50.13,50.03,50.12,55300.0,33.6122,33.6794,33.6122,33.6726,55300.0
2011-05-09 13:30:00,50.12,50.12,50.03,50.04,53100.0,33.6726,33.6726,33.6122,33.6189,53100.0
2011-05-09 13:40:00,50.04,50.05,50.03,50.03,55100.0,33.6189,33.6256,33.6122,33.6122,55100.0
2011-05-09 13:50:00,50.03,50.07,50.01,50.04,44200.0,33.6122,33.639,33.5987,33.6189,44200.0
2011-05-09 14:00:00,50.04,50.06,49.96,49.96,105600.0,33.6189,33.6323,33.5651,33.5651,105600.0
2011-05-09 14:10:00,49.96,49.97,49.89,49.96,128700.0,33.5651,33.5719,33.5181,33.5651,128700.0
2011-05-09 14:20:00,49.95,49.97,49.93,49.96,84700.0,33.5584,33.5719,33.545,33.5651,84700.0
2011-05-09 14:30:00,49.96,50.03,49.95,50.03,85300.0,33.5651,33.6122,33.5584,33.6122,85300.0
2011-05-09 14:40:00,50.02,50.05,50.0,50.02,102000.0,33.6054,33.6256,33.592,33.6054,102000.0
2011-05-09 14:50:00,50.01,50.02,49.97,49.99,107300.0,33.5987,33.6054,33.5719,33.5853,107300.0
2011-05-09 15:00:00,49.98,50.05,49.98,50.01,60300.0,33.5786,33.6256,33.5786,33.5987,60300.0
2011-05-09 15:10:00,50.0,50.02,49.95,49.97,100300.0,33.592,33.6054,33.5584,33.5719,100300.0
2011-05-09 15:20:00,49.97,49.98,49.93,49.94,98600.0,33.5719,33.5786,33.545,33.5517,98600.0
2011-05-09 15:30:00,49.93,49.99,49.93,49.97,174500.0,33.545,33.5853,33.545,33.5719,174500.0
2011-05-09 15:40:00,49.97,49.98,49.93,49.96,167300.0,33.5719,33.5786,33.545,33.5651,167300.0
2011-05-09 15:50:00,49.96,50.0,49.93,49.98,481400.0,33.5651,33.592,33.545,33.5786,481400.0
2011-05-10 09:30:00,50.46,50.49,50.26,50.35,242200.0,33.9011,33.9212,33.7667,33.8272,242200.0
2011-05-10 09:40:00,50.34,50.56,50.31,50.5,148300.0,33.8204,33.9682,33.8003,33.9279,148300.0
2011-05-10 09:50:00,50.5,50.52,50.36,50.5,110100.0,33.9279,33.9414,33.8339,33.9279,110100.0
2011-05-10 10:00:00,50.5,50.52,50.43,50.46,125000.0,33.9279,33.9414,33.8809,33.9011,125000.0
2011-05-10 10:10:00,50.46,50.55,50.44,50.52,77600.0,33.9011,33.9615,33.8876,33.9414,77600.0
2011-05-10 10:20:00,50.52,50.6,50.49,50.54,98300.0,33.9414,33.9951,33.9212,33.9548,98300.0
2011-05-10 10:30:00,50.54,50.54,50.43,50.45,106100.0,33.9548,33.9548,33.8809,33.8943,106100.0
2011-05-10 10:40:00,50.45,50.45,50.37,50.39,76200.0,33.8943,33.8943,33.8406,33.854,76200.0
2011-05-10 10:50:00,50.4,50.41,50.35,50.41,112200.0,33.8607,33.8675,33.8272,33.8675,112200.0
2011-05-10 11:00:00,50.41,50.55,50.4,50.53,118600.0,33.8675,33.9615,33.8607,33.9481,118600.0
2011-05-10 11:10:00,50.53,50.61,50.53,50.56,83900.0,33.9481,34.0018,33.9481,33.9682,83900.0
2011-05-10 11:20:00,50.57,50.58,50.47,50.52,151100.0,33.975,33.9817,33.9078,33.9414,151100.0
2011-05-10 11:30:00,50.51,50.53,50.49,50.5,159200.0,33.9347,33.9481,33.9212,33.9279,159200.0
2011-05-10 11:40:00,50.51,50.52,50.48,50.48,46600.0,33.9347,33.9414,33.9145,33.9145,46600.0
2011-05-10 11:50:00,50.48,50.52,50.47,50.49,55400.0,33.9145,33.9414,33.9078,33.9212,55400.0
2011-05-10 12:00:00,50.48,50.5,50.47,50.5,69100.0,33.9145,33.9279,33.9078,33.9279,69100.0
2011-05-10 12:10:00,50.5,50.59,50.49,50.58,53300.0,33.9279,33.9884,33.9212,33.9817,53300.0
2011-05-10 12:20:00,50.59,50.59,50.48,50.52,72000.0,33.9884,33.9884,33.9145,33.9414,72000.0
2011-05-10 12:30:00,50.53,50.53,50.49,50.52,53600.0,33.9481,33.9481,33.9212,33.9414,53600.0
2011-05-10 12:40:00,50.52,50.55,50.49,50.55,73800.0,33.9414,33.9615,33.9212,33.9615,73800.0
2011-05-10 12:50:00,50.55,50.55,50.5,50.51,44300.0,33.9615,33.9615,33.9279,33.9347,44300.0
2011-05-10 13:00:00,50.5,50.51,50.44,50.44,72500.0,33.9279,33.9347,33.8876,33.8876,72500.0
2011-05-10 13:10:00,50.45,50.46,50.42,50.44,62100.0,33.8943,33.9011,33.8742,33.8876,62100.0
2011-05-10 13:20:00,50.45,50.48,50.43,50.48,53900.0,33.8943,33.9145,33.8809,33.9145,53900.0
2011-05-10 13:30:00,50.48,50.5,50.46,50.47,66700.0,33.9145,33.9279,33.9011,33.9078,66700.0
2011-05-10 13:40:00,50.48,50.55,50.47,50.55,76600.0,33.9145,33.9615,33.9078,33.9615,76600.0
2011-05-10 13:50:00,50.55,50.57,50.52,50.53,74800.0,33.9615,33.975,33.9414,33.9481,74800.0
2011-05-10 14:00:00,50.52,50.53,50.49,50.49,59300.0,33.9414,33.9481,33.9212,33.9212,59300.0
2011-05-10 14:10:00,50.5,50.52,50.48,50.48,56900.0,33.9279,33.9414,33.9145,33.9145,56900.0
2011-05-10 14:20:00,50.48,50.49,50.45,50.48,94600.0,33.9145,33.9212,33.8943,33.9145,94600.0
2011-05-10 14:30:00,50.48,50.52,50.47,50.52,96600.0,33.9145,33.9414,33.9078,33.9414,96600.0
2011-05-10 14:40:00,50.52,50.56,50.47,50.54,155000.0,33.9414,33.9682,33.9078,33.9548,155000.0
2011-05-10 14:50:00,50.55,50.56,50.52,50.56,84800.0,33.9615,33.9682,33.9414,33.9682,84800.0
2011-05-10 15:00:00,50.56,50.56,50.47,50.47,143400.0,33.9682,33.9682,33.9078,33.9078,143400.0
2011-05-10 15:10:00,50.47,50.52,50.47,50.52,124400.0,33.9078,33.9414,33.9078,33.9414,124400.0
2011-05-10 15:20:00,50.52,50.52,50.45,50.48,190600.0,33.9414,33.9414,33.8943,33.9145,190600.0
2011-05-10 15:30:00,50.48,50.55,50.48,50.54,177500.0,33.9145,33.9615,33.9145,33.9548,177500.0
2011-05-10 15:40:00,50.53,50.6,50.48,50.49,239300.0,33.9481,33.9951,33.9145,33.9212,239300.0
2011-05-10 15:50:00,50.48,50.5,50.45,50.48,317000.0,33.9145,33.9279,33.8943,33.9145,317000.0
2011-05-11 09:30:00,50.79,50.95,50.77,50.91,312300.0,34.1228,34.2303,34.1093,34.2034,312300.0
2011-05-11 09:40:00,50.91,50.96,50.85,50.95,163400.0,34.2034,34.237,34.1631,34.2303,163400.0
2011-05-11 09:50:00,50.94,51.16,50.94,51.14,342300.0,34.2235,34.3713,34.2235,34.3579,342300.0
2011-05-11 10:00:00,51.13,51.19,51.04,51.06,339500.0,34.3512,34.3915,34.2907,34.3042,339500.0
2011-05-11 10:10:00,51.07,51.12,51.01,51.12,137100.0,34.3109,34.3445,34.2706,34.3445,137100.0
2011-05-11 10:20:00,51.11,51.13,51.02,51.05,131100.0,34.3378,34.3512,34.2773,34.2974,131100.0
2011-05-11 10:30:00,51.05,51.08,50.92,51.05,241100.0,34.2974,34.3176,34.2101,34.2974,241100.0
2011-05-11 10:40:00,51.05,51.21,51.04,51.2,304500.0,34.2974,34.4049,34.2907,34.3982,304500.0
2011-05-11 10:50:00,51.2,51.24,51.08,51.11,160700.0,34.3982,34.4251,34.3176,34.3378,160700.0
2011-05-11 11:00:00,51.11,51.2,51.06,51.15,197300.0,34.3378,34.3982,34.3042,34.3646,197300.0
2011-05-11 11:10:00,51.15,51.21,51.08,51.21,135600.0,34.3646,34.4049,34.3176,34.4049,135600.0
2011-05-11 11:20:00,51.21,51.21,51.17,51.18,145900.0,34.4049,34.4049,34.3781,34.3848,145900.0
2011-05-11 11:30:00,51.19,51.2,51.1,51.12,162700.0,34.3915,34.3982,34.331,34.3445,162700.0
2011-05-11 11:40:00,51.13,51.19,51.12,51.14,124200.0,34.3512,34.3915,34.3445,34.3579,124200.0
2011-05-11 11:50:00,51.15,51.15,51.02,51.07,225200.0,34.3646,34.3646,34.2773,34.3109,225200.0
2011-05-11 12:00:00,51.07,51.07,50.88,50.89,160700.0,34.3109,34.3109,34.1832,34.1899,160700.0
2011-05-11 12:10:00,50.88,50.9,50.64,50.75,222900.0,34.1832,34.1967,34.022,34.0959,222900.0
2011-05-11 12:20:00,50.75,50.78,50.67,50.74,194800.0,34.0959,34.116,34.0421,34.0892,194800.0
2011-05-11 12:30:00,50.74,50.84,50.67,50.82,106900.0,34.0892,34.1564,34.0421,34.1429,106900.0
2011-05-11 12:40:00,50.83,50.9,50.74,50.76,117700.0,34.1496,34.1967,34.0892,34.1026,117700.0
2011-05-11 12:50:00,50.77,50.81,50.74,50.75,234700.0,34.1093,34.1362,34.0892,34.0959,234700.0
2011-05-11 13:00:00,50.76,50.76,50.58,50.6,161100.0,34.1026,34.1026,33.9817,33.9951,161100.0
2011-05-11 13:10:00,50.6,50.64,50.59,50.62,64900.0,33.9951,34.022,33.9884,34.0086,64900.0
2011-05-11 13:20:00,50.61,50.64,50.55,50.6,96000.0,34.0018,34.022,33.9615,33.9951,96000.0
2011-05-11 13:30:00,50.61,50.63,50.52,50.61,197100.0,34.0018,34.0153,33.9414,34.0018,197100.0
2011-05-11 13:40:00,50.6,50.66,50.57,50.6,100300.0,33.9951,34.0354,33.975,33.9951,100300.0
2011-05-11 13:50:00,50.61,50.67,50.6,50.64,76700.0,34.0018,34.0421,33.9951,34.022,76700.0
2011-05-11 14:00:00,50.65,50.65,50.57,50.58,91000.0,34.0287,34.0287,33.975,33.9817,91000.0
2011-05-11 14:10:00,50.58,50.66,50.54,50.62,334300.0,33.9817,34.0354,33.9548,34.0086,334300.0
2011-05-11 14:20:00,50.61,50.63,50.59,50.6,95700.0,34.0018,34.0153,33.9884,33.9951,95700.0
2011-05-11 14:30:00,50.61,50.64,50.55,50.56,187000.0,34.0018,34.022,33.9615,33.9682,187000.0
2011-05-11 14:40:00,50.57,50.63,50.54,50.54,281600.0,33.975,34.0153,33.9548,33.9548,281600.0
2011-05-11 14:50:00,50.55,50.61,50.53,50.56,134000.0,33.9615,34.0018,33.9481,33.9682,134000.0
2011-05-11 15:00:00,50.55,50.6,50.53,50.58,122100.0,33.9615,33.9951,33.9481,33.9817,122100.0
2011-05-11 15:10:00,50.58,50.68,50.56,50.68,78400.0,33.9817,34.0489,33.9682,34.0489,78400.0
2011-05-11 15:20:00,50.67,50.76,50.67,50.69,115000.0,34.0421,34.1026,34.0421,34.0556,115000.0
2011-05-11 15:30:00,50.69,50.73,50.64,50.65,222300.0,34.0556,34.0825,34.022,34.0287,222300.0
2011-05-11 15:40:00,50.64,50.7,50.59,50.7,218700.0,34.022,34.0623,33.9884,34.0623,218700.0
2011-05-11 15:50:00,50.69,50.85,50.68,50.79,453900.0,34.0556,34.1631,34.0489,34.1228,453900.0
2011-05-12 09:30:00,50.93,50.97,50.62,50.82,277500.0,34.2168,34.2437,34.0086,34.1429,277500.0
2011-05-12 09:40:00,50.83,51.21,50.77,51.1,306600.0,34.1496,34.4049,34.1093,34.331,306600.0
2011-05-12 09:50:00,51.1,51.32,51.05,51.27,199200.0,34.331,34.4788,34.2974,34.4452,199200.0
2011-05-12 10:00:00,51.28,51.43,51.22,51.43,291000.0,34.452,34.5527,34.4117,34.5527,291000.0
2011-05-12 10:10:00,51.43,51.45,51.23,51.33,347500.0,34.5527,34.5662,34.4184,34.4856,347500.0
2011-05-12 10:20:00,51.33,51.37,51.27,51.29,193100.0,34.4856,34.5124,34.4452,34.4587,193100.0
2011-05-12 10:30:00,51.28,51.36,51.26,51.3,230700.0,34.452,34.5057,34.4385,34.4654,230700.0
2011-05-12 10:40:00,51.31,51.31,51.18,51.29,165700.0,34.4721,34.4721,34.3848,34.4587,165700.0
2011-05-12 10:50:00,51.29,51.35,51.27,51.29,97300.0,34.4587,34.499,34.4452,34.4587,97300.0
2011-05-12 11:00:00,51.29,51.29,51.2,51.21,170800.0,34.4587,34.4587,34.3982,34.4049,170800.0
2011-05-12 11:10:00,51.22,51.29,51.19,51.27,78700.0,34.4117,34.4587,34.3915,34.4452,78700.0
2011-05-12 11:20:00,51.28,51.48,51.27,51.44,219100.0,34.452,34.5863,34.4452,34.5595,219100.0
2011-05-12 11:30:00,51.45,51.48,51.41,51.47,104900.0,34.5662,34.5863,34.5393,34.5796,104900.0
2011-05-12 11:40:00,51.47,51.52,51.46,51.51,216100.0,34.5796,34.6132,34.5729,34.6065,216100.0
2011-05-12 11:50:00,51.5,51.54,51.49,51.5,133800.0,34.5998,34.6266,34.5931,34.5998,133800.0
2011-05-12 12:00:00,51.5,51.51,51.38,51.43,92000.0,34.5998,34.6065,34.5192,34.5527,92000.0
2011-05-12 12:10:00,51.42,51.44,51.39,51.41,54100.0,34.546,34.5595,34.5259,34.5393,54100.0
2011-05-12 12:20:00,51.41,51.41,51.33,51.34,63300.0,34.5393,34.5393,34.4856,34.4923,63300.0
2011-05-12 12:30:00,51.35,51.42,51.35,51.41,69200.0,34.499,34.546,34.499,34.5393,69200.0
2011-05-12 12:40:00,51.41,51.42,51.35,51.37,54700.0,34.5393,34.546,34.499,34.5124,54700.0
2011-05-12 12:50:00,51.37,51.54,51.37,51.54,115500.0,34.5124,34.6266,34.5124,34.6266,115500.0
2011-05-12 13:00:00,51.54,51.72,51.53,51.72,264200.0,34.6266,34.7476,34.6199,34.7476,264200.0
2011-05-12 13:10:00,51.72,51.85,51.7,51.79,277700.0,34.7476,34.8349,34.7341,34.7946,277700.0
2011-05-12 13:20:00,51.79,51.88,51.72,51.73,155200.0,34.7946,34.8551,34.7476,34.7543,155200.0
2011-05-12 13:30:00,51.73,51.86,51.72,51.8,132700.0,34.7543,34.8416,34.7476,34.8013,132700.0
2011-05-12 13:40:00,51.8,51.87,51.73,51.87,147100.0,34.8013,34.8484,34.7543,34.8484,147100.0
2011-05-12 13:50:00,51.86,51.87,51.77,51.81,133900.0,34.8416,34.8484,34.7812,34.808,133900.0
2011-05-12 14:00:00,51.81,51.83,51.77,51.77,169600.0,34.808,34.8215,34.7812,34.7812,169600.0
2011-05-12 14:10:00,51.77,51.8,51.75,51.8,135000.0,34.7812,34.8013,34.7677,34.8013,135000.0
2011-05-12 14:20:00,51.8,51.85,51.7,51.72,188600.0,34.8013,34.8349,34.7341,34.7476,188600.0
2011-05-12 14:30:00,51.71,51.77,51.65,51.67,160600.0,34.7409,34.7812,34.7005,34.714,160600.0
2011-05-12 14:40:00,51.66,51.7,51.64,51.65,86000.0,34.7073,34.7341,34.6938,34.7005,86000.0
2011-05-12 14:50:00,51.65,51.65,51.58,51.62,122800.0,34.7005,34.7005,34.6535,34.6804,122800.0
2011-05-12 15:00:00,51.62,51.7,51.61,51.67,141400.0,34.6804,34.7341,34.6737,34.714,141400.0
2011-05-12 15:10:00,51.68,51.76,51.63,51.76,121300.0,34.7207,34.7745,34.6871,34.7745,121300.0
2011-05-12 15:20:00,51.75,51.84,51.74,51.81,193100.0,34.7677,34.8282,34.761,34.808,193100.0
2011-05-12 15:30:00,51.81,51.89,51.8,51.88,431300.0,34.808,34.8618,34.8013,34.8551,431300.0
2011-05-12 15:40:00,51.89,51.94,51.87,51.88,452600.0,34.8618,34.8954,34.8484,34.8551,452600.0
2011-05-12 15:50:00,51.89,51.89,51.71,51.79,723700.0,34.8618,34.8618,34.7409,34.7946,723700.0
2011-05-13 09:30:00,51.95,52.12,51.78,51.81,361900.0,34.9021,35.0163,34.7879,34.808,361900.0
2011-05-13 09:40:00,51.8,51.91,51.72,51.77,168200.0,34.8013,34.8752,34.7476,34.7812,168200.0
2011-05-13 09:50:00,51.76,51.8,51.61,51.61,190300.0,34.7745,34.8013,34.6737,34.6737,190300.0
2011-05-13 10:00:00,51.63,51.66,51.41,51.42,213400.0,34.6871,34.7073,34.5393,34.546,213400.0
2011-05-13 10:10:00,51.43,51.55,51.42,51.55,162900.0,34.5527,34.6334,34.546,34.6334,162900.0
2011-05-13 10:20:00,51.56,51.57,51.45,51.45,152600.0,34.6401,34.6468,34.5662,34.5662,152600.0
2011-05-13 10:30:00,51.46,51.55,51.4,51.49,137500.0,34.5729,34.6334,34.5326,34.5931,137500.0
2011-05-13 10:40:00,51.49,51.52,51.44,51.49,148500.0,34.5931,34.6132,34.5595,34.5931,148500.0
2011-05-13 10:50:00,51.5,51.51,51.4,51.43,130000.0,34.5998,34.6065,34.5326,34.5527,130000.0
2011-05-13 11:00:00,51.44,51.49,51.41,51.45,152300.0,34.5595,34.5931,34.5393,34.5662,152300.0
2011-05-13 11:10:00,51.45,51.5,51.42,51.49,130700.0,34.5662,34.5998,34.546,34.5931,130700.0
2011-05-13 11:20:00,51.5,51.57,51.48,51.55,237400.0,34.5998,34.6468,34.5863,34.6334,237400.0
2011-05-13 11:30:00,51.55,51.55,51.49,51.51,221900.0,34.6334,34.6334,34.5931,34.6065,221900.0
2011-05-13 11:40:00,51.52,51.54,51.49,51.54,119400.0,34.6132,34.6266,34.5931,34.6266,119400.0
2011-05-13 11:50:00,51.53,51.56,51.42,51.48,110200.0,34.6199,34.6401,34.546,34.5863,110200.0
2011-05-13 12:00:00,51.47,51.52,51.39,51.4,103200.0,34.5796,34.6132,34.5259,34.5326,103200.0
2011-05-13 12:10:00,51.4,51.47,51.33,51.42,137700.0,34.5326,34.5796,34.4856,34.546,137700.0
2011-05-13 12:20:00,51.42,51.54,51.39,51.54,99700.0,34.546,34.6266,34.5259,34.6266,99700.0
2011-05-13 12:30:00,51.53,51.54,51.44,51.44,88100.0,34.6199,34.6266,34.5595,34.5595,88100.0
2011-05-13 12:40:00,51.44,51.5,51.41,51.43,60200.0,34.5595,34.5998,34.5393,34.5527,60200.0
2011-05-13 12:50:00,51.44,51.48,51.4,51.45,70500.0,34.5595,34.5863,34.5326,34.5662,70500.0
2011-05-13 13:00:00,51.45,51.52,51.43,51.45,61400.0,34.5662,34.6132,34.5527,34.5662,61400.0
2011-05-13 13:10:00,51.45,51.48,51.44,51.47,53200.0,34.5662,34.5863,34.5595,34.5796,53200.0
2011-05-13 13:20:00,51.47,51.5,51.44,51.45,43500.0,34.5796,34.5998,34.5595,34.5662,43500.0
2011-05-13 13:30:00,51.45,51.48,51.38,51.4,79100.0,34.5662,34.5863,34.5192,34.5326,79100.0
2011-05-13 13:40:00,51.4,51.44,51.38,51.38,68600.0,34.5326,34.5595,34.5192,34.5192,68600.0
2011-05-13 13:50:00,51.38,51.41,51.26,51.26,81400.0,34.5192,34.5393,34.4385,34.4385,81400.0
2011-05-13 14:00:00,51.26,51.36,51.24,51.34,51400.0,34.4385,34.5057,34.4251,34.4923,51400.0
2011-05-13 14:10:00,51.35,51.48,51.34,51.46,75000.0,34.499,34.5863,34.4923,34.5729,75000.0
2011-05-13 14:20:00,51.46,51.53,51.44,51.46,80700.0,34.5729,34.6199,34.5595,34.5729,80700.0
2011-05-13 14:30:00,51.47,51.5,51.41,51.41,78500.0,34.5796,34.5998,34.5393,34.5393,78500.0
2011-05-13 14:40:00,51.41,51.47,51.37,51.44,56700.0,34.5393,34.5796,34.5124,34.5595,56700.0
2011-05-13 14:50:00,51.43,51.49,51.43,51.48,214100.0,34.5527,34.5931,34.5527,34.5863,214100.0
2011-05-13 15:00:00,51.49,51.52,51.47,51.51,518000.0,34.5931,34.6132,34.5796,34.6065,518000.0
2011-05-13 15:10:00,51.5,51.52,51.49,51.5,139900.0,34.5998,34.6132,34.5931,34.5998,139900.0
2011-05-13 15:20:00,51.5,51.51,51.45,51.45,178700.0,34.5998,34.6065,34.5662,34.5662,178700.0
2011-05-13 15:30:00,51.46,51.53,51.45,51.48,158500.0,34.5729,34.6199,34.5662,34.5863,158500.0
2011-05-13 15:40:00,51.48,51.53,51.46,51.48,162600.0,34.5863,34.6199,34.5729,34.5863,162600.0
2011-05-13 15:50:00,51.48,51.52,51.44,51.49,614900.0,34.5863,34.6132,34.5595,34.5931,614900.0
2011-05-16 09:30:00,51.33,51.38,50.95,50.98,228800.0,34.6568,34.6906,34.4003,34.4205,228800.0
2011-05-16 09:40:00,50.97,50.97,50.79,50.81,139700.0,34.4138,34.4138,34.2922,34.3057,139700.0
2011-05-16 09:50:00,50.82,51.0,50.81,50.94,244700.0,34.3125,34.434,34.3057,34.3935,244700.0
2011-05-16 10:00:00,50.94,51.03,50.86,50.9,622100.0,34.3935,34.4543,34.3395,34.3665,622100.0
2011-05-16 10:10:00,50.9,50.95,50.85,50.88,93500.0,34.3665,34.4003,34.3327,34.353,93500.0
2011-05-16 10:20:00,50.89,50.96,50.86,50.87,57100.0,34.3597,34.407,34.3395,34.3462,57100.0
2011-05-16 10:30:00,50.88,50.89,50.83,50.88,107000.0,34.353,34.3597,34.3192,34.353,107000.0
2011-05-16 10:40:00,50.88,50.96,50.86,50.86,91000.0,34.353,34.407,34.3395,34.3395,91000.0
2011-05-16 10:50:00,50.85,50.87,50.7,50.76,125500.0,34.3327,34.3462,34.2315,34.272,125500.0
2011-05-16 11:00:00,50.75,50.89,50.75,50.88,132400.0,34.2652,34.3597,34.2652,34.353,132400.0
2011-05-16 11:10:00,50.88,50.95,50.78,50.8,220700.0,34.353,34.4003,34.2855,34.299,220700.0
2011-05-16 11:20:00,50.8,50.89,50.74,50.88,89400.0,34.299,34.3597,34.2585,34.353,89400.0
2011-05-16 11:30:00,50.88,50.89,50.79,50.87,74600.0,34.353,34.3597,34.2922,34.3462,74600.0
2011-05-16 11:40:00,50.87,50.89,50.78,50.84,112500.0,34.3462,34.3597,34.2855,34.326,112500.0
2011-05-16 11:50:00,50.85,50.86,50.81,50.83,59700.0,34.3327,34.3395,34.3057,34.3192,59700.0
2011-05-16 12:00:00,50.84,50.9,50.83,50.84,81600.0,34.326,34.3665,34.3192,34.326,81600.0
2011-05-16 12:10:00,50.84,50.85,50.77,50.84,52200.0,34.326,34.3327,34.2787,34.326,52200.0
2011-05-16 12:20:00,50.84,50.84,50.81,50.81,23900.0,34.326,34.326,34.3057,34.3057,23900.0
2011-05-16 12:30:00,50.81,50.82,50.67,50.71,63900.0,34.3057,34.3125,34.2112,34.2382,63900.0
2011-05-16 12:40:00,50.7,50.73,50.65,50.66,53700.0,34.2315,34.2517,34.1977,34.2045,53700.0
2011-05-16 12:50:00,50.65,50.68,50.6,50.66,140500.0,34.1977,34.218,34.1639,34.2045,140500.0
2011-05-16 13:00:00,50.67,50.67,50.59,50.62,97500.0,34.2112,34.2112,34.1572,34.1774,97500.0
2011-05-16 13:10:00,50.62,50.65,50.59,50.64,114500.0,34.1774,34.1977,34.1572,34.191,114500.0
2011-05-16 13:20:00,50.65,50.66,50.62,50.63,67600.0,34.1977,34.2045,34.1774,34.1842,67600.0
2011-05-16 13:30:00,50.62,50.63,50.58,50.61,98000.0,34.1774,34.1842,34.1504,34.1707,98000.0
2011-05-16 13:40:00,50.61,50.62,50.55,50.55,124600.0,34.1707,34.1774,34.1302,34.1302,124600.0
2011-05-16 13:50:00,50.56,50.61,50.5,50.5,188500.0,34.1369,34.1707,34.0964,34.0964,188500.0
2011-05-16 14:00:00,50.51,50.52,50.45,50.48,229700.0,34.1032,34.1099,34.0627,34.0829,229700.0
2011-05-16 14:10:00,50.48,50.54,50.48,50.5,184400.0,34.0829,34.1234,34.0829,34.0964,184400.0
2011-05-16 14:20:00,50.5,50.52,50.45,50.47,179300.0,34.0964,34.1099,34.0627,34.0762,179300.0
2011-05-16 14:30:00,50.48,50.56,50.47,50.52,162300.0,34.0829,34.1369,34.0762,34.1099,162300.0
2011-05-16 14:40:00,50.52,50.54,50.44,50.45,124000.0,34.1099,34.1234,34.0559,34.0627,124000.0
2011-05-16 14:50:00,50.46,50.5,50.43,50.45,190200.0,34.0694,34.0964,34.0492,34.0627,190200.0
2011-05-16 15:00:00,50.46,50.59,50.45,50.5,226400.0,34.0694,34.1572,34.0627,34.0964,226400.0
2011-05-16 15:10:00,50.49,50.5,50.36,50.36,221000.0,34.0897,34.0964,34.0019,34.0019,221000.0
2011-05-16 15:20:00,50.36,50.37,50.28,50.34,238300.0,34.0019,34.0087,33.9479,33.9884,238300.0
2011-05-16 15:30:00,50.34,50.36,50.26,50.35,248800.0,33.9884,34.0019,33.9344,33.9951,248800.0
2011-05-16 15:40:00,50.35,50.38,50.24,50.25,397100.0,33.9951,34.0154,33.9209,33.9276,397100.0
2011-05-16 15:50:00,50.25,50.42,50.24,50.35,536100.0,33.9276,34.0424,33.9209,33.9951,536100.0
2011-05-17 09:30:00,50.37,50.65,50.28,50.52,441700.0,34.0087,34.1977,33.9479,34.1099,441700.0
2011-05-17 09:40:00,50.52,50.76,50.51,50.64,118800.0,34.1099,34.272,34.1032,34.191,118800.0
2011-05-17 09:50:00,50.64,50.65,50.45,50.55,167000.0,34.191,34.1977,34.0627,34.1302,167000.0
2011-05-17 10:00:00,50.55,50.59,50.51,50.59,78000.0,34.1302,34.1572,34.1032,34.1572,78000.0
2011-05-17 10:10:00,50.59,50.74,50.52,50.7,95600.0,34.1572,34.2585,34.1099,34.2315,95600.0
2011-05-17 10:20:00,50.71,50.79,50.63,50.69,152400.0,34.2382,34.2922,34.1842,34.2247,152400.0
2011-05-17 10:30:00,50.7,50.77,50.64,50.77,148700.0,34.2315,34.2787,34.191,34.2787,148700.0
2011-05-17 10:40:00,50.77,50.83,50.58,50.6,96200.0,34.2787,34.3192,34.1504,34.1639,96200.0
2011-05-17 10:50:00,50.6,50.72,50.58,50.72,136000.0,34.1639,34.245,34.1504,34.245,136000.0
2011-05-17 11:00:00,50.72,50.72,50.54,50.57,141400.0,34.245,34.245,34.1234,34.1437,141400.0
2011-05-17 11:10:00,50.58,50.66,50.54,50.56,150800.0,34.1504,34.2045,34.1234,34.1369,150800.0
2011-05-17 11:20:00,50.55,50.63,50.55,50.59,100300.0,34.1302,34.1842,34.1302,34.1572,100300.0
2011-05-17 11:30:00,50.59,50.62,50.51,50.51,98700.0,34.1572,34.1774,34.1032,34.1032,98700.0
2011-05-17 11:40:00,50.51,50.57,50.46,50.55,74300.0,34.1032,34.1437,34.0694,34.1302,74300.0
2011-05-17 11:50:00,50.57,50.57,50.42,50.43,81900.0,34.1437,34.1437,34.0424,34.0492,81900.0
2011-05-17 12:00:00,50.43,50.45,50.39,50.44,172200.0,34.0492,34.0627,34.0222,34.0559,172200.0
2011-05-17 12:10:00,50.44,50.53,50.44,50.51,89600.0,34.0559,34.1167,34.0559,34.1032,89600.0
2011-05-17 12:20:00,50.51,50.55,50.47,50.53,134600.0,34.1032,34.1302,34.0762,34.1167,134600.0
2011-05-17 12:30:00,50.53,50.59,50.49,50.57,66200.0,34.1167,34.1572,34.0897,34.1437,66200.0
2011-05-17 12:40:00,50.58,50.62,50.5,50.52,90300.0,34.1504,34.1774,34.0964,34.1099,90300.0
2011-05-17 12:50:00,50.51,50.53,50.42,50.52,87100.0,34.1032,34.1167,34.0424,34.1099,87100.0
2011-05-17 13:00:00,50.53,50.59,50.51,50.56,67500.0,34.1167,34.1572,34.1032,34.1369,67500.0
2011-05-17 13:10:00,50.57,50.59,50.5,50.57,86500.0,34.1437,34.1572,34.0964,34.1437,86500.0
2011-05-17 13:20:00,50.56,50.69,50.55,50.63,97400.0,34.1369,34.2247,34.1302,34.1842,97400.0
2011-05-17 13:30:00,50.62,50.68,50.6,50.64,89400.0,34.1774,34.218,34.1639,34.191,89400.0
2011-05-17 13:40:00,50.63,50.68,50.61,50.66,149600.0,34.1842,34.218,34.1707,34.2045,149600.0
2011-05-17 13:50:00,50.66,50.67,50.56,50.64,90800.0,34.2045,34.2112,34.1369,34.191,90800.0
2011-05-17 14:00:00,50.63,50.69,50.59,50.6,121200.0,34.1842,34.2247,34.1572,34.1639,121200.0
2011-05-17 14:10:00,50.6,50.67,50.58,50.6,110300.0,34.1639,34.2112,34.1504,34.1639,110300.0
2011-05-17 14:20:00,50.6,50.66,50.58,50.64,98600.0,34.1639,34.2045,34.1504,34.191,98600.0
2011-05-17 14:30:00,50.64,50.68,50.59,50.61,111700.0,34.191,34.218,34.1572,34.1707,111700.0
2011-05-17 14:40:00,50.61,50.61,50.44,50.54,111800.0,34.1707,34.1707,34.0559,34.1234,111800.0
2011-05-17 14:50:00,50.53,50.74,50.52,50.74,217400.0,34.1167,34.2585,34.1099,34.2585,217400.0
2011-05-17 15:00:00,50.73,50.74,50.58,50.67,160800.0,34.2517,34.2585,34.1504,34.2112,160800.0
2011-05-17 15:10:00,50.68,50.73,50.5,50.52,199100.0,34.218,34.2517,34.0964,34.1099,199100.0
2011-05-17 15:20:00,50.52,50.58,50.5,50.57,140900.0,34.1099,34.1504,34.0964,34.1437,140900.0
2011-05-17 15:30:00,50.58,50.76,50.57,50.73,312200.0,34.1504,34.272,34.1437,34.2517,312200.0
2011-05-17 15:40:00,50.74,50.74,50.66,50.72,245300.0,34.2585,34.2585,34.2045,34.245,245300.0
2011-05-17 15:50:00,50.72,50.85,50.72,50.8,622400.0,34.245,34.3327,34.245,34.299,622400.0
2011-05-18 09:30:00,51.43,51.56,50.98,51.03,902900.0,34.7243,34.8121,34.4205,34.4543,902900.0
2011-05-18 09:40:00,51.02,51.15,50.5,50.61,445400.0,34.4475,34.5353,34.0964,34.1707,445400.0
2011-05-18 09:50:00,50.61,50.63,50.15,50.37,561200.0,34.1707,34.1842,33.8601,34.0087,561200.0
2011-05-18 10:00:00,50.37,50.55,50.15,50.15,416100.0,34.0087,34.1302,33.8601,33.8601,416100.0
2011-05-18 10:10:00,50.15,50.27,50.0,50.11,565200.0,33.8601,33.9411,33.7588,33.8331,565200.0
2011-05-18 10:20:00,50.11,50.29,50.1,50.19,309100.0,33.8331,33.9546,33.8264,33.8871,309100.0
2011-05-18 10:30:00,50.2,50.46,50.15,50.4,487700.0,33.8939,34.0694,33.8601,34.0289,487700.0
2011-05-18 10:40:00,50.4,50.46,50.25,50.37,311900.0,34.0289,34.0694,33.9276,34.0087,311900.0
2011-05-18 10:50:00,50.37,50.45,49.84,50.3,1442200.0,34.0087,34.0627,33.6508,33.9614,1442200.0
2011-05-18 11:00:00,50.28,50.31,49.35,49.62,1887700.0,33.9479,33.9681,33.32,33.5023,1887700.0
2011-05-18 11:10:00,49.63,50.05,49.3,49.95,913800.0,33.509,33.7926,33.2862,33.7251,913800.0
2011-05-18 11:20:00,49.95,50.09,49.78,49.78,586700.0,33.7251,33.8196,33.6103,33.6103,586700.0
2011-05-18 11:30:00,49.78,49.86,49.51,49.52,368000.0,33.6103,33.6643,33.428,33.4348,368000.0
2011-05-18 11:40:00,49.53,49.74,49.5,49.66,361700.0,33.4415,33.5833,33.4212,33.5293,361700.0
2011-05-18 11:50:00,49.65,49.69,49.55,49.57,226400.0,33.5225,33.5495,33.455,33.4685,226400.0
2011-05-18 12:00:00,49.56,49.59,49.25,49.28,340900.0,33.4618,33.482,33.2525,33.2727,340900.0
2011-05-18 12:10:00,49.27,49.28,49.18,49.26,366800.0,33.266,33.2727,33.2052,33.2592,366800.0
2011-05-18 12:20:00,49.26,49.34,49.24,49.25,334800.0,33.2592,33.3132,33.2457,33.2525,334800.0
2011-05-18 12:30:00,49.26,49.27,49.05,49.09,298900.0,33.2592,33.266,33.1174,33.1444,298900.0
2011-05-18 12:40:00,49.08,49.18,49.03,49.04,464200.0,33.1377,33.2052,33.1039,33.1107,464200.0
2011-05-18 12:50:00,49.05,49.05,48.8,48.88,553300.0,33.1174,33.1174,32.9486,33.0026,553300.0
2011-05-18 13:00:00,48.88,49.14,48.86,49.13,392300.0,33.0026,33.1782,32.9891,33.1714,392300.0
2011-05-18 13:10:00,49.12,49.38,49.12,49.36,490800.0,33.1647,33.3402,33.1647,33.3267,490800.0
2011-05-18 13:20:00,49.36,49.36,49.15,49.27,228400.0,33.3267,33.3267,33.1849,33.266,228400.0
2011-05-18 13:30:00,49.26,49.28,49.16,49.23,192400.0,33.2592,33.2727,33.1917,33.239,192400.0
2011-05-18 13:40:00,49.24,49.28,49.1,49.24,220000.0,33.2457,33.2727,33.1512,33.2457,220000.0
2011-05-18 13:50:00,49.24,49.42,49.23,49.41,382400.0,33.2457,33.3672,33.239,33.3605,382400.0
2011-05-18 14:00:00,49.41,49.53,49.39,49.44,255000.0,33.3605,33.4415,33.347,33.3807,255000.0
2011-05-18 14:10:00,49.43,49.46,49.41,49.43,237200.0,33.374,33.3942,33.3605,33.374,237200.0
2011-05-18 14:20:00,49.43,49.68,49.36,49.64,509300.0,33.374,33.5428,33.3267,33.5158,509300.0
2011-05-18 14:30:00,49.64,49.73,49.6,49.69,227600.0,33.5158,33.5765,33.4888,33.5495,227600.0
2011-05-18 14:40:00,49.7,49.76,49.58,49.62,294600.0,33.5563,33.5968,33.4753,33.5023,294600.0
2011-05-18 14:50:00,49.62,49.71,49.54,49.7,352000.0,33.5023,33.563,33.4483,33.5563,352000.0
2011-05-18 15:00:00,49.7,49.89,49.69,49.85,417300.0,33.5563,33.6846,33.5495,33.6576,417300.0
2011-05-18 15:10:00,49.85,50.19,49.82,50.17,716800.0,33.6576,33.8871,33.6373,33.8736,716800.0
2011-05-18 15:20:00,50.17,50.18,49.91,49.98,290300.0,33.8736,33.8804,33.6981,33.7453,290300.0
2011-05-18 15:30:00,49.98,50.0,49.84,49.89,387300.0,33.7453,33.7588,33.6508,33.6846,387300.0
2011-05-18 15:40:00,49.89,49.98,49.82,49.89,423200.0,33.6846,33.7453,33.6373,33.6846,423200.0
2011-05-18 15:50:00,49.88,49.98,49.82,49.95,724400.0,33.6778,33.7453,33.6373,33.7251,724400.0
2011-05-19 09:30:00,49.88,50.0,49.33,49.36,367700.0,33.6778,33.7588,33.3065,33.3267,367700.0
2011-05-19 09:40:00,49.37,49.64,49.37,49.54,342100.0,33.3335,33.5158,33.3335,33.4483,342100.0
2011-05-19 09:50:00,49.53,49.64,49.33,49.39,288200.0,33.4415,33.5158,33.3065,33.347,288200.0
2011-05-19 10:00:00,49.37,49.45,49.27,49.31,352500.0,33.3335,33.3875,33.266,33.293,352500.0
2011-05-19 10:10:00,49.31,49.32,49.1,49.3,380900.0,33.293,33.2997,33.1512,33.2862,380900.0
2011-05-19 10:20:00,49.3,49.45,49.23,49.44,361300.0,33.2862,33.3875,33.239,33.3807,361300.0
2011-05-19 10:30:00,49.44,49.63,49.41,49.62,203900.0,33.3807,33.509,33.3605,33.5023,203900.0
2011-05-19 10:40:00,49.63,49.7,49.62,49.69,230800.0,33.509,33.5563,33.5023,33.5495,230800.0
2011-05-19 10:50:00,49.69,49.7,49.53,49.61,165100.0,33.5495,33.5563,33.4415,33.4955,165100.0
2011-05-19 11:00:00,49.61,49.74,49.59,49.71,219600.0,33.4955,33.5833,33.482,33.563,219600.0
2011-05-19 11:10:00,49.7,49.71,49.49,49.51,195900.0,33.5563,33.563,33.4145,33.428,195900.0
2011-05-19 11:20:00,49.51,49.72,49.51,49.69,154500.0,33.428,33.5698,33.428,33.5495,154500.0
2011-05-19 11:30:00,49.71,49.71,49.51,49.54,138600.0,33.563,33.563,33.428,33.4483,138600.0
2011-05-19 11:40:00,49.54,49.67,49.54,49.63,109000.0,33.4483,33.536,33.4483,33.509,109000.0
2011-05-19 11:50:00,49.63,49.81,49.61,49.79,137400.0,33.509,33.6306,33.4955,33.6171,137400.0
2011-05-19 12:00:00,49.81,49.91,49.79,49.86,135600.0,33.6306,33.6981,33.6171,33.6643,135600.0
2011-05-19 12:10:00,49.86,49.96,49.82,49.95,141500.0,33.6643,33.7318,33.6373,33.7251,141500.0
2011-05-19 12:20:00,49.95,50.14,49.95,50.11,186800.0,33.7251,33.8534,33.7251,33.8331,186800.0
2011-05-19 12:30:00,50.1,50.11,49.9,50.02,135800.0,33.8264,33.8331,33.6913,33.7723,135800.0
2011-05-19 12:40:00,50.02,50.04,49.9,49.97,148000.0,33.7723,33.7858,33.6913,33.7386,148000.0
2011-05-19 12:50:00,49.97,50.03,49.96,49.99,49000.0,33.7386,33.7791,33.7318,33.7521,49000.0
2011-05-19 13:00:00,50.0,50.02,49.97,50.02,59000.0,33.7588,33.7723,33.7386,33.7723,59000.0
2011-05-19 13:10:00,50.02,50.03,49.98,50.01,54600.0,33.7723,33.7791,33.7453,33.7656,54600.0
2011-05-19 13:20:00,50.01,50.08,49.98,50.06,65800.0,33.7656,33.8129,33.7453,33.7993,65800.0
2011-05-19 13:30:00,50.07,50.08,49.94,49.98,68900.0,33.8061,33.8129,33.7183,33.7453,68900.0
2011-05-19 13:40:00,49.98,50.16,49.98,50.1,84900.0,33.7453,33.8669,33.7453,33.8264,84900.0
2011-05-19 13:50:00,50.1,50.1,49.99,50.03,72900.0,33.8264,33.8264,33.7521,33.7791,72900.0
2011-05-19 14:00:00,50.03,50.18,50.03,50.17,70700.0,33.7791,33.8804,33.7791,33.8736,70700.0
2011-05-19 14:10:00,50.17,50.22,50.06,50.09,106900.0,33.8736,33.9074,33.7993,33.8196,106900.0
2011-05-19 14:20:00,50.09,50.17,50.04,50.05,83100.0,33.8196,33.8736,33.7858,33.7926,83100.0
2011-05-19 14:30:00,50.04,50.21,50.03,50.2,137500.0,33.7858,33.9006,33.7791,33.8939,137500.0
2011-05-19 14:40:00,50.2,50.27,50.15,50.26,156400.0,33.8939,33.9411,33.8601,33.9344,156400.0
2011-05-19 14:50:00,50.26,50.33,50.17,50.33,150600.0,33.9344,33.9816,33.8736,33.9816,150600.0
2011-05-19 15:00:00,50.33,50.35,50.27,50.32,150800.0,33.9816,33.9951,33.9411,33.9749,150800.0
2011-05-19 15:10:00,50.33,50.36,50.29,50.29,185900.0,33.9816,34.0019,33.9546,33.9546,185900.0
2011-05-19 15:20:00,50.29,50.35,50.29,50.31,133600.0,33.9546,33.9951,33.9546,33.9681,133600.0
2011-05-19 15:30:00,50.31,50.37,50.31,50.36,179500.0,33.9681,34.0087,33.9681,34.0019,179500.0
2011-05-19 15:40:00,50.35,50.39,50.33,50.33,222900.0,33.9951,34.0222,33.9816,33.9816,222900.0
2011-05-19 15:50:00,50.33,50.34,50.24,50.27,431400.0,33.9816,33.9884,33.9209,33.9411,431400.0
2011-05-20 09:30:00,50.02,50.1,49.46,49.56,510900.0,33.7723,33.8264,33.3942,33.4618,510900.0
2011-05-20 09:40:00,49.56,49.8,49.55,49.78,231800.0,33.4618,33.6238,33.455,33.6103,231800.0
2011-05-20 09:50:00,49.78,49.8,49.59,49.61,204800.0,33.6103,33.6238,33.482,33.4955,204800.0
2011-05-20 10:00:00,49.62,49.76,49.57,49.64,258000.0,33.5023,33.5968,33.4685,33.5158,258000.0
2011-05-20 10:10:00,49.64,49.69,49.58,49.62,299500.0,33.5158,33.5495,33.4753,33.5023,299500.0
2011-05-20 10:20:00,49.62,49.7,49.61,49.62,214500.0,33.5023,33.5563,33.4955,33.5023,214500.0
2011-05-20 10:30:00,49.61,49.7,49.6,49.67,160900.0,33.4955,33.5563,33.4888,33.536,160900.0
2011-05-20 10:40:00,49.68,49.69,49.61,49.65,202500.0,33.5428,33.5495,33.4955,33.5225,202500.0
2011-05-20 10:50:00,49.64,49.75,49.64,49.74,173600.0,33.5158,33.59,33.5158,33.5833,173600.0
2011-05-20 11:00:00,49.74,49.8,49.69,49.75,174200.0,33.5833,33.6238,33.5495,33.59,174200.0
2011-05-20 11:10:00,49.75,49.8,49.67,49.77,139200.0,33.59,33.6238,33.536,33.6035,139200.0
2011-05-20 11:20:00,49.77,49.87,49.75,49.85,171800.0,33.6035,33.6711,33.59,33.6576,171800.0
2011-05-20 11:30:00,49.85,49.92,49.84,49.91,160000.0,33.6576,33.7048,33.6508,33.6981,160000.0
2011-05-20 11:40:00,49.91,49.92,49.78,49.79,152200.0,33.6981,33.7048,33.6103,33.6171,152200.0
2011-05-20 11:50:00,49.78,49.79,49.7,49.73,90700.0,33.6103,33.6171,33.5563,33.5765,90700.0
2011-05-20 12:00:00,49.74,49.76,49.73,49.73,99800.0,33.5833,33.5968,33.5765,33.5765,99800.0
2011-05-20 12:10:00,49.73,49.78,49.72,49.76,243700.0,33.5765,33.6103,33.5698,33.5968,243700.0
2011-05-20 12:20:00,49.76,49.82,49.75,49.75,233600.0,33.5968,33.6373,33.59,33.59,233600.0
2011-05-20 12:30:00,49.75,49.86,49.75,49.84,246600.0,33.59,33.6643,33.59,33.6508,246600.0
2011-05-20 12:40:00,49.83,49.87,49.75,49.75,86800.0,33.6441,33.6711,33.59,33.59,86800.0
2011-05-20 12:50:00,49.75,49.83,49.75,49.76,165000.0,33.59,33.6441,33.59,33.5968,165000.0
2011-05-20 13:00:00,49.76,49.89,49.75,49.85,98400.0,33.5968,33.6846,33.59,33.6576,98400.0
2011-05-20 13:10:00,49.85,49.9,49.8,49.9,73100.0,33.6576,33.6913,33.6238,33.6913,73100.0
2011-05-20 13:20:00,49.89,49.91,49.86,49.87,107300.0,33.6846,33.6981,33.6643,33.6711,107300.0
2011-05-20 13:30:00,49.87,49.9,49.84,49.88,123400.0,33.6711,33.6913,33.6508,33.6778,123400.0
2011-05-20 13:40:00,49.88,49.91,49.86,49.9,103100.0,33.6778,33.6981,33.6643,33.6913,103100.0
2011-05-20 13:50:00,49.89,49.93,49.87,49.91,115400.0,33.6846,33.7116,33.6711,33.6981,115400.0
2011-05-20 14:00:00,49.92,49.92,49.9,49.91,88100.0,33.7048,33.7048,33.6913,33.6981,88100.0
2011-05-20 14:10:00,49.9,49.92,49.89,49.9,77700.0,33.6913,33.7048,33.6846,33.6913,77700.0
2011-05-20 14:20:00,49.9,49.93,49.88,49.91,104400.0,33.6913,33.7116,33.6778,33.6981,104400.0
2011-05-20 14:30:00,49.91,49.98,49.88,49.96,161900.0,33.6981,33.7453,33.6778,33.7318,161900.0
2011-05-20 14:40:00,49.96,50.03,49.93,50.0,197600.0,33.7318,33.7791,33.7116,33.7588,197600.0
2011-05-20 14:50:00,50.0,50.0,49.9,49.91,122300.0,33.7588,33.7588,33.6913,33.6981,122300.0
2011-05-20 15:00:00,49.91,49.93,49.83,49.86,196000.0,33.6981,33.7116,33.6441,33.6643,196000.0
2011-05-20 15:10:00,49.85,49.88,49.77,49.8,129200.0,33.6576,33.6778,33.6035,33.6238,129200.0
2011-05-20 15:20:00,49.8,49.84,49.76,49.83,174000.0,33.6238,33.6508,33.5968,33.6441,174000.0
2011-05-20 15:30:00,49.84,49.85,49.78,49.8,256400.0,33.6508,33.6576,33.6103,33.6238,256400.0
2011-05-20 15:40:00,49.8,49.82,49.74,49.8,539900.0,33.6238,33.6373,33.5833,33.6238,539900.0
2011-05-20 15:50:00,49.79,49.8,49.65,49.7,453700.0,33.6171,33.6238,33.5225,33.5563,453700.0
2011-05-23 09:30:00,49.37,49.72,49.32,49.69,236500.0,33.3335,33.5698,33.2997,33.5495,236500.0
2011-05-23 09:40:00,49.69,49.7,49.38,49.62,113300.0,33.5495,33.5563,33.3402,33.5023,113300.0
2011-05-23 09:50:00,49.63,49.64,49.51,49.53,124200.0,33.509,33.5158,33.428,33.4415,124200.0
2011-05-23 10:00:00,49.54,49.63,49.5,49.6,241500.0,33.4483,33.509,33.4212,33.4888,241500.0
2011-05-23 10:10:00,49.6,49.67,49.56,49.58,163500.0,33.4888,33.536,33.4618,33.4753,163500.0
2011-05-23 10:20:00,49.57,49.71,49.52,49.71,148800.0,33.4685,33.563,33.4348,33.563,148800.0
2011-05-23 10:30:00,49.71,49.83,49.7,49.72,177700.0,33.563,33.6441,33.5563,33.5698,177700.0
2011-05-23 10:40:00,49.73,49.76,49.65,49.65,133000.0,33.5765,33.5968,33.5225,33.5225,133000.0
2011-05-23 10:50:00,49.64,49.77,49.61,49.65,118300.0,33.5158,33.6035,33.4955,33.5225,118300.0
2011-05-23 11:00:00,49.65,49.69,49.61,49.66,102600.0,33.5225,33.5495,33.4955,33.5293,102600.0
2011-05-23 11:10:00,49.67,49.69,49.6,49.63,104600.0,33.536,33.5495,33.4888,33.509,104600.0
2011-05-23 11:20:00,49.64,49.68,49.61,49.62,123600.0,33.5158,33.5428,33.4955,33.5023,123600.0
2011-05-23 11:30:00,49.63,49.64,49.54,49.63,162000.0,33.509,33.5158,33.4483,33.509,162000.0
2011-05-23 11:40:00,49.63,49.64,49.54,49.58,114400.0,33.509,33.5158,33.4483,33.4753,114400.0
2011-05-23 11:50:00,49.58,49.63,49.56,49.59,60500.0,33.4753,33.509,33.4618,33.482,60500.0
2011-05-23 12:00:00,49.59,49.66,49.58,49.66,80200.0,33.482,33.5293,33.4753,33.5293,80200.0
2011-05-23 12:10:00,49.67,49.68,49.58,49.62,108200.0,33.536,33.5428,33.4753,33.5023,108200.0
2011-05-23 12:20:00,49.64,49.67,49.55,49.55,78700.0,33.5158,33.536,33.455,33.455,78700.0
2011-05-23 12:30:00,49.56,49.56,49.5,49.53,118900.0,33.4618,33.4618,33.4212,33.4415,118900.0
2011-05-23 12:40:00,49.52,49.56,49.51,49.55,88700.0,33.4348,33.4618,33.428,33.455,88700.0
2011-05-23 12:50:00,49.55,49.57,49.53,49.57,66400.0,33.455,33.4685,33.4415,33.4685,66400.0
2011-05-23 13:00:00,49.57,49.57,49.52,49.54,66600.0,33.4685,33.4685,33.4348,33.4483,66600.0
2011-05-23 13:10:00,49.54,49.55,49.52,49.54,61000.0,33.4483,33.455,33.4348,33.4483,61000.0
2011-05-23 13:20:00,49.53,49.54,49.48,49.48,93500.0,33.4415,33.4483,33.4077,33.4077,93500.0
2011-05-23 13:30:00,49.48,49.52,49.48,49.51,75000.0,33.4077,33.4348,33.4077,33.428,75000.0
2011-05-23 13:40:00,49.51,49.57,49.5,49.54,95400.0,33.428,33.4685,33.4212,33.4483,95400.0
2011-05-23 13:50:00,49.54,49.55,49.51,49.52,101100.0,33.4483,33.455,33.428,33.4348,101100.0
2011-05-23 14:00:00,49.51,49.53,49.49,49.52,91100.0,33.428,33.4415,33.4145,33.4348,91100.0
2011-05-23 14:10:00,49.53,49.58,49.51,49.55,108200.0,33.4415,33.4753,33.428,33.455,108200.0
2011-05-23 14:20:00,49.56,49.61,49.54,49.56,74300.0,33.4618,33.4955,33.4483,33.4618,74300.0
2011-05-23 14:30:00,49.55,49.64,49.55,49.62,93400.0,33.455,33.5158,33.455,33.5023,93400.0
2011-05-23 14:40:00,49.63,49.66,49.56,49.57,89700.0,33.509,33.5293,33.4618,33.4685,89700.0
2011-05-23 14:50:00,49.56,49.63,49.55,49.59,113100.0,33.4618,33.509,33.455,33.482,113100.0
2011-05-23 15:00:00,49.6,49.67,49.59,49.6,129400.0,33.4888,33.536,33.482,33.4888,129400.0
2011-05-23 15:10:00,49.59,49.69,49.59,49.69,120400.0,33.482,33.5495,33.482,33.5495,120400.0
2011-05-23 15:20:00,49.69,49.7,49.58,49.58,109400.0,33.5495,33.5563,33.4753,33.4753,109400.0
2011-05-23 15:30:00,49.58,49.6,49.54,49.56,177100.0,33.4753,33.4888,33.4483,33.4618,177100.0
2011-05-23 15:40:00,49.55,49.62,49.55,49.57,192900.0,33.455,33.5023,33.455,33.4685,192900.0
2011-05-23 15:50:00,49.57,49.58,49.5,49.5,317700.0,33.4685,33.4753,33.4212,33.4212,317700.0
2011-05-24 09:30:00,49.51,49.8,49.44,49.5,260800.0,33.428,33.6238,33.3807,33.4212,260800.0
2011-05-24 09:40:00,49.49,49.62,49.44,49.59,116400.0,33.4145,33.5023,33.3807,33.482,116400.0
2011-05-24 09:50:00,49.58,49.58,49.47,49.58,114500.0,33.4753,33.4753,33.401,33.4753,114500.0
2011-05-24 10:00:00,49.56,49.6,49.46,49.48,144900.0,33.4618,33.4888,33.3942,33.4077,144900.0
2011-05-24 10:10:00,49.48,49.52,49.43,49.46,190700.0,33.4077,33.4348,33.374,33.3942,190700.0
2011-05-24 10:20:00,49.47,49.5,49.33,49.34,158100.0,33.401,33.4212,33.3065,33.3132,158100.0
2011-05-24 10:30:00,49.35,49.49,49.31,49.46,168000.0,33.32,33.4145,33.293,33.3942,168000.0
2011-05-24 10:40:00,49.47,49.48,49.34,49.41,95800.0,33.401,33.4077,33.3132,33.3605,95800.0
2011-05-24 10:50:00,49.4,49.42,49.32,49.36,147700.0,33.3537,33.3672,33.2997,33.3267,147700.0
2011-05-24 11:00:00,49.37,49.44,49.28,49.28,111000.0,33.3335,33.3807,33.2727,33.2727,111000.0
2011-05-24 11:10:00,49.29,49.31,49.22,49.3,102700.0,33.2795,33.293,33.2322,33.2862,102700.0
2011-05-24 11:20:00,49.29,49.31,49.25,49.25,108200.0,33.2795,33.293,33.2525,33.2525,108200.0
2011-05-24 11:30:00,49.25,49.32,49.23,49.27,85300.0,33.2525,33.2997,33.239,33.266,85300.0
2011-05-24 11:40:00,49.27,49.27,49.2,49.22,92000.0,33.266,33.266,33.2187,33.2322,92000.0
2011-05-24 11:50:00,49.21,49.29,49.21,49.28,68400.0,33.2254,33.2795,33.2254,33.2727,68400.0
2011-05-24 12:00:00,49.28,49.3,49.22,49.28,86100.0,33.2727,33.2862,33.2322,33.2727,86100.0
2011-05-24 12:10:00,49.29,49.3,49.2,49.22,116700.0,33.2795,33.2862,33.2187,33.2322,116700.0
2011-05-24 12:20:00,49.21,49.23,49.19,49.19,80100.0,33.2254,33.239,33.2119,33.2119,80100.0
2011-05-24 12:30:00,49.19,49.2,49.11,49.19,119700.0,33.2119,33.2187,33.1579,33.2119,119700.0
2011-05-24 12:40:00,49.18,49.23,49.18,49.21,150600.0,33.2052,33.239,33.2052,33.2254,150600.0
2011-05-24 12:50:00,49.21,49.23,49.19,49.21,80200.0,33.2254,33.239,33.2119,33.2254,80200.0
2011-05-24 13:00:00,49.21,49.23,49.19,49.2,193200.0,33.2254,33.239,33.2119,33.2187,193200.0
2011-05-24 13:10:00,49.2,49.22,49.14,49.14,78500.0,33.2187,33.2322,33.1782,33.1782,78500.0
2011-05-24 13:20:00,49.15,49.2,49.11,49.17,112400.0,33.1849,33.2187,33.1579,33.1984,112400.0
2011-05-24 13:30:00,49.17,49.23,49.17,49.22,185700.0,33.1984,33.239,33.1984,33.2322,185700.0
2011-05-24 13:40:00,49.21,49.23,49.17,49.19,210700.0,33.2254,33.239,33.1984,33.2119,210700.0
2011-05-24 13:50:00,49.19,49.23,49.18,49.19,51300.0,33.2119,33.239,33.2052,33.2119,51300.0
2011-05-24 14:00:00,49.2,49.23,49.18,49.19,73500.0,33.2187,33.239,33.2052,33.2119,73500.0
2011-05-24 14:10:00,49.18,49.23,49.18,49.22,176100.0,33.2052,33.239,33.2052,33.2322,176100.0
2011-05-24 14:20:00,49.22,49.22,49.18,49.19,73200.0,33.2322,33.2322,33.2052,33.2119,73200.0
2011-05-24 14:30:00,49.19,49.19,49.15,49.16,58200.0,33.2119,33.2119,33.1849,33.1917,58200.0
2011-05-24 14:40:00,49.15,49.23,49.14,49.2,154800.0,33.1849,33.239,33.1782,33.2187,154800.0
2011-05-24 14:50:00,49.2,49.23,49.19,49.22,185100.0,33.2187,33.239,33.2119,33.2322,185100.0
2011-05-24 15:00:00,49.22,49.23,49.2,49.22,182200.0,33.2322,33.239,33.2187,33.2322,182200.0
2011-05-24 15:10:00,49.23,49.27,49.21,49.25,155500.0,33.239,33.266,33.2254,33.2525,155500.0
2011-05-24 15:20:00,49.25,49.31,49.25,49.31,179400.0,33.2525,33.293,33.2525,33.293,179400.0
2011-05-24 15:30:00,49.3,49.3,49.22,49.22,224200.0,33.2862,33.2862,33.2322,33.2322,224200.0
2011-05-24 15:40:00,49.22,49.26,49.22,49.23,385400.0,33.2322,33.2592,33.2322,33.239,385400.0
2011-05-24 15:50:00,49.24,49.25,49.21,49.25,478100.0,33.2457,33.2525,33.2254,33.2525,478100.0
2011-05-25 09:30:00,49.07,49.08,48.94,49.0,327300.0,33.1309,33.1377,33.0431,33.0837,327300.0
2011-05-25 09:40:00,48.99,49.11,48.95,49.08,221100.0,33.0769,33.1579,33.0499,33.1377,221100.0
2011-05-25 09:50:00,49.07,49.08,48.99,49.01,173900.0,33.1309,33.1377,33.0769,33.0904,173900.0
2011-05-25 10:00:00,49.0,49.04,49.0,49.02,202400.0,33.0837,33.1107,33.0837,33.0972,202400.0
2011-05-25 10:10:00,49.02,49.08,49.0,49.01,175200.0,33.0972,33.1377,33.0837,33.0904,175200.0
2011-05-25 10:20:00,49.01,49.13,49.0,49.13,153900.0,33.0904,33.1714,33.0837,33.1714,153900.0
2011-05-25 10:30:00,49.13,49.23,49.1,49.18,233300.0,33.1714,33.239,33.1512,33.2052,233300.0
2011-05-25 10:40:00,49.19,49.19,49.13,49.14,100500.0,33.2119,33.2119,33.1714,33.1782,100500.0
2011-05-25 10:50:00,49.15,49.19,49.1,49.15,146900.0,33.1849,33.2119,33.1512,33.1849,146900.0
2011-05-25 11:00:00,49.14,49.21,49.11,49.13,98000.0,33.1782,33.2254,33.1579,33.1714,98000.0
2011-05-25 11:10:00,49.12,49.18,49.12,49.17,169100.0,33.1647,33.2052,33.1647,33.1984,169100.0
2011-05-25 11:20:00,49.17,49.22,49.15,49.18,97200.0,33.1984,33.2322,33.1849,33.2052,97200.0
2011-05-25 11:30:00,49.18,49.23,49.12,49.23,112800.0,33.2052,33.239,33.1647,33.239,112800.0
2011-05-25 11:40:00,49.23,49.25,49.18,49.18,99600.0,33.239,33.2525,33.2052,33.2052,99600.0
2011-05-25 11:50:00,49.19,49.19,49.15,49.15,69800.0,33.2119,33.2119,33.1849,33.1849,69800.0
2011-05-25 12:00:00,49.15,49.19,49.15,49.19,85000.0,33.1849,33.2119,33.1849,33.2119,85000.0
2011-05-25 12:10:00,49.19,49.22,49.17,49.18,80800.0,33.2119,33.2322,33.1984,33.2052,80800.0
2011-05-25 12:20:00,49.18,49.21,49.17,49.18,74900.0,33.2052,33.2254,33.1984,33.2052,74900.0
2011-05-25 12:30:00,49.18,49.19,49.15,49.16,93400.0,33.2052,33.2119,33.1849,33.1917,93400.0
2011-05-25 12:40:00,49.16,49.2,49.15,49.19,66800.0,33.1917,33.2187,33.1849,33.2119,66800.0
2011-05-25 12:50:00,49.18,49.21,49.18,49.2,88300.0,33.2052,33.2254,33.2052,33.2187,88300.0
2011-05-25 13:00:00,49.2,49.21,49.11,49.2,134200.0,33.2187,33.2254,33.1579,33.2187,134200.0
2011-05-25 13:10:00,49.19,49.2,49.15,49.19,88500.0,33.2119,33.2187,33.1849,33.2119,88500.0
2011-05-25 13:20:00,49.19,49.2,49.15,49.19,106400.0,33.2119,33.2187,33.1849,33.2119,106400.0
2011-05-25 13:30:00,49.19,49.19,49.15,49.15,72500.0,33.2119,33.2119,33.1849,33.1849,72500.0
2011-05-25 13:40:00,49.15,49.19,49.15,49.19,94300.0,33.1849,33.2119,33.1849,33.2119,94300.0
2011-05-25 13:50:00,49.19,49.22,49.15,49.17,110100.0,33.2119,33.2322,33.1849,33.1984,110100.0
2011-05-25 14:00:00,49.17,49.19,49.15,49.19,127200.0,33.1984,33.2119,33.1849,33.2119,127200.0
2011-05-25 14:10:00,49.18,49.22,49.17,49.17,83500.0,33.2052,33.2322,33.1984,33.1984,83500.0
2011-05-25 14:20:00,49.18,49.22,49.17,49.22,99200.0,33.2052,33.2322,33.1984,33.2322,99200.0
2011-05-25 14:30:00,49.22,49.23,49.2,49.23,80700.0,33.2322,33.239,33.2187,33.239,80700.0
2011-05-25 14:40:00,49.22,49.26,49.22,49.25,73000.0,33.2322,33.2592,33.2322,33.2525,73000.0
2011-05-25 14:50:00,49.25,49.28,49.23,49.28,110200.0,33.2525,33.2727,33.239,33.2727,110200.0
2011-05-25 15:00:00,49.28,49.47,49.27,49.45,242300.0,33.2727,33.401,33.266,33.3875,242300.0
2011-05-25 15:10:00,49.45,49.51,49.45,49.46,200200.0,33.3875,33.428,33.3875,33.3942,200200.0
2011-05-25 15:20:00,49.47,49.51,49.47,49.49,169600.0,33.401,33.428,33.401,33.4145,169600.0
2011-05-25 15:30:00,49.49,49.49,49.42,49.45,190900.0,33.4145,33.4145,33.3672,33.3875,190900.0
2011-05-25 15:40:00,49.45,49.49,49.4,49.41,283700.0,33.3875,33.4145,33.3537,33.3605,283700.0
2011-05-25 15:50:00,49.42,49.43,49.36,49.37,278300.0,33.3672,33.374,33.3267,33.3335,278300.0
2011-05-26 09:30:00,49.16,49.52,48.99,49.52,339400.0,33.1917,33.4348,33.0769,33.4348,339400.0
2011-05-26 09:40:00,49.51,49.51,49.26,49.3,182900.0,33.428,33.428,33.2592,33.2862,182900.0
2011-05-26 09:50:00,49.3,49.32,49.16,49.22,174500.0,33.2862,33.2997,33.1917,33.2322,174500.0
2011-05-26 10:00:00,49.23,49.26,49.13,49.15,218700.0,33.239,33.2592,33.1714,33.1849,218700.0
2011-05-26 10:10:00,49.16,49.28,49.11,49.2,137200.0,33.1917,33.2727,33.1579,33.2187,137200.0
2011-05-26 10:20:00,49.19,49.22,49.05,49.06,140900.0,33.2119,33.2322,33.1174,33.1242,140900.0
2011-05-26 10:30:00,49.06,49.19,49.05,49.15,89500.0,33.1242,33.2119,33.1174,33.1849,89500.0
2011-05-26 10:40:00,49.15,49.16,49.07,49.1,184200.0,33.1849,33.1917,33.1309,33.1512,184200.0
2011-05-26 10:50:00,49.11,49.15,49.08,49.11,115000.0,33.1579,33.1849,33.1377,33.1579,115000.0
2011-05-26 11:00:00,49.1,49.14,49.07,49.13,89700.0,33.1512,33.1782,33.1309,33.1714,89700.0
2011-05-26 11:10:00,49.13,49.19,49.13,49.18,82600.0,33.1714,33.2119,33.1714,33.2052,82600.0
2011-05-26 11:20:00,49.19,49.2,49.11,49.12,77600.0,33.2119,33.2187,33.1579,33.1647,77600.0
2011-05-26 11:30:00,49.13,49.15,49.13,49.14,129100.0,33.1714,33.1849,33.1714,33.1782,129100.0
2011-05-26 11:40:00,49.14,49.21,49.14,49.21,91300.0,33.1782,33.2254,33.1782,33.2254,91300.0
2011-05-26 11:50:00,49.2,49.24,49.15,49.18,118200.0,33.2187,33.2457,33.1849,33.2052,118200.0
2011-05-26 12:00:00,49.19,49.19,49.15,49.16,56200.0,33.2119,33.2119,33.1849,33.1917,56200.0
2011-05-26 12:10:00,49.15,49.24,49.15,49.19,100400.0,33.1849,33.2457,33.1849,33.2119,100400.0
2011-05-26 12:20:00,49.2,49.28,49.19,49.23,79400.0,33.2187,33.2727,33.2119,33.239,79400.0
2011-05-26 12:30:00,49.23,49.26,49.23,49.25,200700.0,33.239,33.2592,33.239,33.2525,200700.0
2011-05-26 12:40:00,49.25,49.44,49.25,49.43,169500.0,33.2525,33.3807,33.2525,33.374,169500.0
2011-05-26 12:50:00,49.43,49.45,49.36,49.37,74100.0,33.374,33.3875,33.3267,33.3335,74100.0
2011-05-26 13:00:00,49.36,49.39,49.35,49.36,72500.0,33.3267,33.347,33.32,33.3267,72500.0
2011-05-26 13:10:00,49.36,49.45,49.36,49.43,107600.0,33.3267,33.3875,33.3267,33.374,107600.0
2011-05-26 13:20:00,49.44,49.52,49.43,49.47,112900.0,33.3807,33.4348,33.374,33.401,112900.0
2011-05-26 13:30:00,49.46,49.5,49.44,49.49,98100.0,33.3942,33.4212,33.3807,33.4145,98100.0
2011-05-26 13:40:00,49.49,49.5,49.42,49.42,55400.0,33.4145,33.4212,33.3672,33.3672,55400.0
2011-05-26 13:50:00,49.43,49.46,49.41,49.42,73400.0,33.374,33.3942,33.3605,33.3672,73400.0
2011-05-26 14:00:00,49.42,49.45,49.36,49.36,56200.0,33.3672,33.3875,33.3267,33.3267,56200.0
2011-05-26 14:10:00,49.36,49.43,49.36,49.41,67500.0,33.3267,33.374,33.3267,33.3605,67500.0
2011-05-26 14:20:00,49.41,49.54,49.4,49.53,133200.0,33.3605,33.4483,33.3537,33.4415,133200.0
2011-05-26 14:30:00,49.54,49.55,49.44,49.46,122500.0,33.4483,33.455,33.3807,33.3942,122500.0
2011-05-26 14:40:00,49.46,49.48,49.43,49.47,78200.0,33.3942,33.4077,33.374,33.401,78200.0
2011-05-26 14:50:00,49.47,49.54,49.45,49.53,136500.0,33.401,33.4483,33.3875,33.4415,136500.0
2011-05-26 15:00:00,49.52,49.52,49.41,49.41,71200.0,33.4348,33.4348,33.3605,33.3605,71200.0
2011-05-26 15:10:00,49.41,49.44,49.38,49.4,122600.0,33.3605,33.3807,33.3402,33.3537,122600.0
2011-05-26 15:20:00,49.4,49.45,49.37,49.42,161800.0,33.3537,33.3875,33.3335,33.3672,161800.0
2011-05-26 15:30:00,49.42,49.43,49.34,49.41,314000.0,33.3672,33.374,33.3132,33.3605,314000.0
2011-05-26 15:40:00,49.4,49.41,49.31,49.34,226300.0,33.3537,33.3605,33.293,33.3132,226300.0
2011-05-26 15:50:00,49.34,49.41,49.33,49.41,356400.0,33.3132,33.3605,33.3065,33.3605,356400.0
2011-05-27 09:30:00,49.3,49.47,49.26,49.4,226600.0,33.2862,33.401,33.2592,33.3537,226600.0
2011-05-27 09:40:00,49.41,49.57,49.41,49.53,143700.0,33.3605,33.4685,33.3605,33.4415,143700.0
2011-05-27 09:50:00,49.52,49.62,49.51,49.56,91600.0,33.4348,33.5023,33.428,33.4618,91600.0
2011-05-27 10:00:00,49.56,49.58,49.37,49.45,95300.0,33.4618,33.4753,33.3335,33.3875,95300.0
2011-05-27 10:10:00,49.45,49.5,49.41,49.5,46400.0,33.3875,33.4212,33.3605,33.4212,46400.0
2011-05-27 10:20:00,49.5,49.53,49.42,49.52,51700.0,33.4212,33.4415,33.3672,33.4348,51700.0
2011-05-27 10:30:00,49.52,49.52,49.45,49.45,47200.0,33.4348,33.4348,33.3875,33.3875,47200.0
2011-05-27 10:40:00,49.45,49.47,49.38,49.42,62800.0,33.3875,33.401,33.3402,33.3672,62800.0
2011-05-27 10:50:00,49.42,49.45,49.4,49.45,36700.0,33.3672,33.3875,33.3537,33.3875,36700.0
2011-05-27 11:00:00,49.46,49.53,49.44,49.47,83900.0,33.3942,33.4415,33.3807,33.401,83900.0
2011-05-27 11:10:00,49.47,49.49,49.41,49.47,51100.0,33.401,33.4145,33.3605,33.401,51100.0
2011-05-27 11:20:00,49.47,49.48,49.41,49.45,48000.0,33.401,33.4077,33.3605,33.3875,48000.0
2011-05-27 11:30:00,49.45,49.46,49.35,49.36,57800.0,33.3875,33.3942,33.32,33.3267,57800.0
2011-05-27 11:40:00,49.36,49.46,49.36,49.42,92000.0,33.3267,33.3942,33.3267,33.3672,92000.0
2011-05-27 11:50:00,49.42,49.44,49.39,49.42,107200.0,33.3672,33.3807,33.347,33.3672,107200.0
2011-05-27 12:00:00,49.43,49.43,49.3,49.33,54800.0,33.374,33.374,33.2862,33.3065,54800.0
2011-05-27 12:10:00,49.33,49.36,49.32,49.34,37700.0,33.3065,33.3267,33.2997,33.3132,37700.0
2011-05-27 12:20:00,49.35,49.41,49.34,49.41,30900.0,33.32,33.3605,33.3132,33.3605,30900.0
2011-05-27 12:30:00,49.41,49.41,49.33,49.36,47500.0,33.3605,33.3605,33.3065,33.3267,47500.0
2011-05-27 12:40:00,49.36,49.36,49.28,49.33,61600.0,33.3267,33.3267,33.2727,33.3065,61600.0
2011-05-27 12:50:00,49.33,49.36,49.27,49.28,35100.0,33.3065,33.3267,33.266,33.2727,35100.0
2011-05-27 13:00:00,49.28,49.38,49.27,49.38,42800.0,33.2727,33.3402,33.266,33.3402,42800.0
2011-05-27 13:10:00,49.38,49.4,49.31,49.33,43200.0,33.3402,33.3537,33.293,33.3065,43200.0
2011-05-27 13:20:00,49.33,49.36,49.3,49.33,36600.0,33.3065,33.3267,33.2862,33.3065,36600.0
2011-05-27 13:30:00,49.33,49.34,49.27,49.3,80200.0,33.3065,33.3132,33.266,33.2862,80200.0
2011-05-27 13:40:00,49.3,49.35,49.3,49.3,27400.0,33.2862,33.32,33.2862,33.2862,27400.0
2011-05-27 13:50:00,49.3,49.31,49.28,49.3,43800.0,33.2862,33.293,33.2727,33.2862,43800.0
2011-05-27 14:00:00,49.3,49.35,49.3,49.35,40000.0,33.2862,33.32,33.2862,33.32,40000.0
2011-05-27 14:10:00,49.35,49.39,49.34,49.38,55700.0,33.32,33.347,33.3132,33.3402,55700.0
2011-05-27 14:20:00,49.38,49.42,49.37,49.39,43200.0,33.3402,33.3672,33.3335,33.347,43200.0
2011-05-27 14:30:00,49.4,49.42,49.36,49.36,59500.0,33.3537,33.3672,33.3267,33.3267,59500.0
2011-05-27 14:40:00,49.36,49.38,49.32,49.37,47800.0,33.3267,33.3402,33.2997,33.3335,47800.0
2011-05-27 14:50:00,49.37,49.41,49.37,49.38,73800.0,33.3335,33.3605,33.3335,33.3402,73800.0
2011-05-27 15:00:00,49.39,49.39,49.31,49.36,85000.0,33.347,33.347,33.293,33.3267,85000.0
2011-05-27 15:10:00,49.37,49.41,49.36,49.36,67900.0,33.3335,33.3605,33.3267,33.3267,67900.0
2011-05-27 15:20:00,49.37,49.38,49.32,49.38,62300.0,33.3335,33.3402,33.2997,33.3402,62300.0
2011-05-27 15:30:00,49.37,49.38,49.32,49.33,93300.0,33.3335,33.3402,33.2997,33.3065,93300.0
2011-05-27 15:40:00,49.34,49.36,49.31,49.33,91700.0,33.3132,33.3267,33.293,33.3065,91700.0
2011-05-27 15:50:00,49.33,49.36,49.3,49.34,246000.0,33.3065,33.3267,33.2862,33.3132,246000.0
2011-05-31 09:30:00,49.6,49.61,49.4,49.42,202700.0,33.4888,33.4955,33.3537,33.3672,202700.0
2011-05-31 09:40:00,49.42,49.49,49.35,49.44,122200.0,33.3672,33.4145,33.32,33.3807,122200.0
2011-05-31 09:50:00,49.43,49.49,49.41,49.48,95000.0,33.374,33.4145,33.3605,33.4077,95000.0
2011-05-31 10:00:00,49.48,49.58,49.42,49.58,163900.0,33.4077,33.4753,33.3672,33.4753,163900.0
2011-05-31 10:10:00,49.58,49.59,49.46,49.49,84400.0,33.4753,33.482,33.3942,33.4145,84400.0
2011-05-31 10:20:00,49.49,49.51,49.43,49.51,71600.0,33.4145,33.428,33.374,33.428,71600.0
2011-05-31 10:30:00,49.51,49.52,49.47,49.47,47000.0,33.428,33.4348,33.401,33.401,47000.0
2011-05-31 10:40:00,49.48,49.51,49.46,49.47,82000.0,33.4077,33.428,33.3942,33.401,82000.0
2011-05-31 10:50:00,49.47,49.47,49.36,49.36,58500.0,33.401,33.401,33.3267,33.3267,58500.0
2011-05-31 11:00:00,49.36,49.39,49.33,49.33,87700.0,33.3267,33.347,33.3065,33.3065,87700.0
2011-05-31 11:10:00,49.32,49.41,49.3,49.41,103900.0,33.2997,33.3605,33.2862,33.3605,103900.0
2011-05-31 11:20:00,49.41,49.42,49.34,49.41,57300.0,33.3605,33.3672,33.3132,33.3605,57300.0
2011-05-31 11:30:00,49.41,49.49,49.4,49.49,168900.0,33.3605,33.4145,33.3537,33.4145,168900.0
2011-05-31 11:40:00,49.49,49.52,49.48,49.5,70300.0,33.4145,33.4348,33.4077,33.4212,70300.0
2011-05-31 11:50:00,49.5,49.55,49.46,49.47,81200.0,33.4212,33.455,33.3942,33.401,81200.0
2011-05-31 12:00:00,49.47,49.52,49.41,49.52,58100.0,33.401,33.4348,33.3605,33.4348,58100.0
2011-05-31 12:10:00,49.51,49.59,49.49,49.53,146700.0,33.428,33.482,33.4145,33.4415,146700.0
2011-05-31 12:20:00,49.52,49.6,49.52,49.58,50300.0,33.4348,33.4888,33.4348,33.4753,50300.0
2011-05-31 12:30:00,49.57,49.59,49.49,49.55,70300.0,33.4685,33.482,33.4145,33.455,70300.0
2011-05-31 12:40:00,49.55,49.6,49.54,49.6,60900.0,33.455,33.4888,33.4483,33.4888,60900.0
2011-05-31 12:50:00,49.6,49.62,49.54,49.59,87500.0,33.4888,33.5023,33.4483,33.482,87500.0
2011-05-31 13:00:00,49.59,49.64,49.58,49.63,53500.0,33.482,33.5158,33.4753,33.509,53500.0
2011-05-31 13:10:00,49.63,49.66,49.62,49.65,84000.0,33.509,33.5293,33.5023,33.5225,84000.0
2011-05-31 13:20:00,49.64,49.66,49.59,49.63,63600.0,33.5158,33.5293,33.482,33.509,63600.0
2011-05-31 13:30:00,49.64,49.64,49.58,49.58,27200.0,33.5158,33.5158,33.4753,33.4753,27200.0
2011-05-31 13:40:00,49.58,49.68,49.56,49.68,92300.0,33.4753,33.5428,33.4618,33.5428,92300.0
2011-05-31 13:50:00,49.68,49.72,49.65,49.65,66000.0,33.5428,33.5698,33.5225,33.5225,66000.0
2011-05-31 14:00:00,49.65,49.68,49.63,49.66,39200.0,33.5225,33.5428,33.509,33.5293,39200.0
2011-05-31 14:10:00,49.66,49.76,49.65,49.75,93800.0,33.5293,33.5968,33.5225,33.59,93800.0
2011-05-31 14:20:00,49.74,49.77,49.68,49.73,76500.0,33.5833,33.6035,33.5428,33.5765,76500.0
2011-05-31 14:30:00,49.73,49.74,49.61,49.61,116300.0,33.5765,33.5833,33.4955,33.4955,116300.0
2011-05-31 14:40:00,49.61,49.64,49.55,49.55,66500.0,33.4955,33.5158,33.455,33.455,66500.0
2011-05-31 14:50:00,49.55,49.59,49.53,49.57,88400.0,33.455,33.482,33.4415,33.4685,88400.0
2011-05-31 15:00:00,49.57,49.62,49.57,49.6,79200.0,33.4685,33.5023,33.4685,33.4888,79200.0
2011-05-31 15:10:00,49.61,49.65,49.59,49.64,121600.0,33.4955,33.5225,33.482,33.5158,121600.0
2011-05-31 15:20:00,49.64,49.69,49.61,49.63,188800.0,33.5158,33.5495,33.4955,33.509,188800.0
2011-05-31 15:30:00,49.63,49.63,49.43,49.45,222000.0,33.509,33.509,33.374,33.3875,222000.0
2011-05-31 15:40:00,49.44,49.57,49.44,49.46,340100.0,33.3807,33.4685,33.3807,33.3942,340100.0
2011-05-31 15:50:00,49.45,49.49,49.44,49.49,498400.0,33.3875,33.4145,33.3807,33.4145,498400.0
2011-06-01 09:30:00,49.61,49.63,49.3,49.36,167300.0,33.4955,33.509,33.2862,33.3267,167300.0
2011-06-01 09:40:00,49.35,49.37,49.25,49.25,157500.0,33.32,33.3335,33.2525,33.2525,157500.0
2011-06-01 09:50:00,49.25,49.26,49.14,49.2,214200.0,33.2525,33.2592,33.1782,33.2187,214200.0
2011-06-01 10:00:00,49.19,49.34,49.15,49.3,204500.0,33.2119,33.3132,33.1849,33.2862,204500.0
2011-06-01 10:10:00,49.3,49.3,49.14,49.21,151300.0,33.2862,33.2862,33.1782,33.2254,151300.0
2011-06-01 10:20:00,49.2,49.26,49.14,49.16,110100.0,33.2187,33.2592,33.1782,33.1917,110100.0
2011-06-01 10:30:00,49.16,49.18,49.12,49.12,141300.0,33.1917,33.2052,33.1647,33.1647,141300.0
2011-06-01 10:40:00,49.13,49.14,49.09,49.1,195300.0,33.1714,33.1782,33.1444,33.1512,195300.0
2011-06-01 10:50:00,49.1,49.13,49.07,49.13,144300.0,33.1512,33.1714,33.1309,33.1714,144300.0
2011-06-01 11:00:00,49.13,49.21,49.11,49.21,106800.0,33.1714,33.2254,33.1579,33.2254,106800.0
2011-06-01 11:10:00,49.21,49.21,49.12,49.12,87300.0,33.2254,33.2254,33.1647,33.1647,87300.0
2011-06-01 11:20:00,49.13,49.22,49.13,49.2,119800.0,33.1714,33.2322,33.1714,33.2187,119800.0
2011-06-01 11:30:00,49.21,49.21,49.08,49.08,121500.0,33.2254,33.2254,33.1377,33.1377,121500.0
2011-06-01 11:40:00,49.08,49.11,49.06,49.06,91900.0,33.1377,33.1579,33.1242,33.1242,91900.0
2011-06-01 11:50:00,49.07,49.08,49.05,49.08,111700.0,33.1309,33.1377,33.1174,33.1377,111700.0
2011-06-01 12:00:00,49.08,49.16,49.04,49.05,115000.0,33.1377,33.1917,33.1107,33.1174,115000.0
2011-06-01 12:10:00,49.05,49.06,49.0,49.0,236800.0,33.1174,33.1242,33.0837,33.0837,236800.0
2011-06-01 12:20:00,49.0,49.02,48.98,49.01,310300.0,33.0837,33.0972,33.0702,33.0904,310300.0
2011-06-01 12:30:00,49.0,49.01,48.98,48.99,118500.0,33.0837,33.0904,33.0702,33.0769,118500.0
2011-06-01 12:40:00,48.99,49.01,48.95,49.0,189000.0,33.0769,33.0904,33.0499,33.0837,189000.0
2011-06-01 12:50:00,49.0,49.06,48.98,49.02,280400.0,33.0837,33.1242,33.0702,33.0972,280400.0
2011-06-01 13:00:00,49.02,49.03,49.0,49.01,114900.0,33.0972,33.1039,33.0837,33.0904,114900.0
2011-06-01 13:10:00,49.02,49.02,48.96,48.98,270000.0,33.0972,33.0972,33.0567,33.0702,270000.0
2011-06-01 13:20:00,48.98,49.01,48.93,48.95,210200.0,33.0702,33.0904,33.0364,33.0499,210200.0
2011-06-01 13:30:00,48.95,49.01,48.91,49.0,181100.0,33.0499,33.0904,33.0229,33.0837,181100.0
2011-06-01 13:40:00,49.0,49.01,48.97,48.97,172400.0,33.0837,33.0904,33.0634,33.0634,172400.0
2011-06-01 13:50:00,48.97,49.01,48.96,49.0,99800.0,33.0634,33.0904,33.0567,33.0837,99800.0
2011-06-01 14:00:00,49.0,49.01,48.97,48.98,115100.0,33.0837,33.0904,33.0634,33.0702,115100.0
2011-06-01 14:10:00,48.98,48.98,48.94,48.94,183400.0,33.0702,33.0702,33.0431,33.0431,183400.0
2011-06-01 14:20:00,48.94,49.02,48.93,49.02,307900.0,33.0431,33.0972,33.0364,33.0972,307900.0
2011-06-01 14:30:00,49.01,49.05,48.95,48.97,260100.0,33.0904,33.1174,33.0499,33.0634,260100.0
2011-06-01 14:40:00,48.97,48.99,48.91,48.95,176700.0,33.0634,33.0769,33.0229,33.0499,176700.0
2011-06-01 14:50:00,48.94,49.0,48.93,49.0,192900.0,33.0431,33.0837,33.0364,33.0837,192900.0
2011-06-01 15:00:00,48.99,49.0,48.95,48.99,167200.0,33.0769,33.0837,33.0499,33.0769,167200.0
2011-06-01 15:10:00,48.98,49.0,48.9,48.9,177100.0,33.0702,33.0837,33.0161,33.0161,177100.0
2011-06-01 15:20:00,48.91,48.91,48.77,48.77,231100.0,33.0229,33.0229,32.9284,32.9284,231100.0
2011-06-01 15:30:00,48.78,48.78,48.74,48.74,293400.0,32.9351,32.9351,32.9081,32.9081,293400.0
2011-06-01 15:40:00,48.74,48.78,48.56,48.56,655300.0,32.9081,32.9351,32.7866,32.7866,655300.0
2011-06-01 15:50:00,48.56,48.59,48.53,48.54,706500.0,32.7866,32.8068,32.7663,32.7731,706500.0
2011-06-02 09:30:00,48.73,48.78,48.37,48.48,803100.0,32.9014,32.9351,32.6583,32.7326,803100.0
2011-06-02 09:40:00,48.48,48.48,47.72,47.78,832600.0,32.7326,32.7326,32.2194,32.2599,832600.0
2011-06-02 09:50:00,47.78,48.28,47.72,48.24,528300.0,32.2599,32.5975,32.2194,32.5705,528300.0
2011-06-02 10:00:00,48.25,48.37,48.14,48.27,288100.0,32.5773,32.6583,32.503,32.5908,288100.0
2011-06-02 10:10:00,48.28,48.39,48.11,48.17,242700.0,32.5975,32.6718,32.4828,32.5233,242700.0
2011-06-02 10:20:00,48.17,48.22,48.15,48.22,196200.0,32.5233,32.557,32.5098,32.557,196200.0
2011-06-02 10:30:00,48.22,48.23,48.03,48.08,236600.0,32.557,32.5638,32.4287,32.4625,236600.0
2011-06-02 10:40:00,48.09,48.21,48.06,48.16,191100.0,32.4692,32.5503,32.449,32.5165,191100.0
2011-06-02 10:50:00,48.15,48.18,48.11,48.15,142000.0,32.5098,32.53,32.4828,32.5098,142000.0
2011-06-02 11:00:00,48.15,48.19,48.09,48.1,149800.0,32.5098,32.5368,32.4692,32.476,149800.0
2011-06-02 11:10:00,48.1,48.12,48.01,48.1,173300.0,32.476,32.4895,32.4152,32.476,173300.0
2011-06-02 11:20:00,48.1,48.17,48.01,48.02,178200.0,32.476,32.5233,32.4152,32.422,178200.0
2011-06-02 11:30:00,48.02,48.14,48.02,48.07,165400.0,32.422,32.503,32.422,32.4557,165400.0
2011-06-02 11:40:00,48.07,48.24,47.95,48.0,275200.0,32.4557,32.5705,32.3747,32.4085,275200.0
2011-06-02 11:50:00,48.0,48.09,47.98,47.99,230600.0,32.4085,32.4692,32.395,32.4017,230600.0
2011-06-02 12:00:00,48.0,48.05,47.91,47.93,119700.0,32.4085,32.4422,32.3477,32.3612,119700.0
2011-06-02 12:10:00,47.93,48.03,47.87,47.99,189100.0,32.3612,32.4287,32.3207,32.4017,189100.0
2011-06-02 12:20:00,47.99,48.01,47.89,48.0,202400.0,32.4017,32.4152,32.3342,32.4085,202400.0
2011-06-02 12:30:00,48.0,48.03,47.95,47.98,100900.0,32.4085,32.4287,32.3747,32.395,100900.0
2011-06-02 12:40:00,47.98,48.11,47.97,48.06,112600.0,32.395,32.4828,32.3882,32.449,112600.0
2011-06-02 12:50:00,48.06,48.19,48.06,48.12,111100.0,32.449,32.5368,32.449,32.4895,111100.0
2011-06-02 13:00:00,48.12,48.2,48.11,48.12,190400.0,32.4895,32.5435,32.4828,32.4895,190400.0
2011-06-02 13:10:00,48.11,48.13,48.06,48.12,84000.0,32.4828,32.4963,32.449,32.4895,84000.0
2011-06-02 13:20:00,48.11,48.13,48.07,48.07,98700.0,32.4828,32.4963,32.4557,32.4557,98700.0
2011-06-02 13:30:00,48.07,48.07,48.01,48.04,92100.0,32.4557,32.4557,32.4152,32.4355,92100.0
2011-06-02 13:40:00,48.04,48.09,48.03,48.03,82400.0,32.4355,32.4692,32.4287,32.4287,82400.0
2011-06-02 13:50:00,48.04,48.09,48.0,48.09,148800.0,32.4355,32.4692,32.4085,32.4692,148800.0
2011-06-02 14:00:00,48.09,48.13,48.08,48.12,114800.0,32.4692,32.4963,32.4625,32.4895,114800.0
2011-06-02 14:10:00,48.12,48.22,48.06,48.08,163200.0,32.4895,32.557,32.449,32.4625,163200.0
2011-06-02 14:20:00,48.08,48.09,48.04,48.05,95700.0,32.4625,32.4692,32.4355,32.4422,95700.0
2011-06-02 14:30:00,48.05,48.05,47.99,48.01,143500.0,32.4422,32.4422,32.4017,32.4152,143500.0
2011-06-02 14:40:00,48.0,48.01,47.93,47.93,217300.0,32.4085,32.4152,32.3612,32.3612,217300.0
2011-06-02 14:50:00,47.93,48.01,47.9,48.0,205700.0,32.3612,32.4152,32.341,32.4085,205700.0
2011-06-02 15:00:00,47.99,48.04,47.99,47.99,203500.0,32.4017,32.4355,32.4017,32.4017,203500.0
2011-06-02 15:10:00,48.0,48.04,47.94,47.95,189700.0,32.4085,32.4355,32.368,32.3747,189700.0
2011-06-02 15:20:00,47.95,48.0,47.9,47.97,223900.0,32.3747,32.4085,32.341,32.3882,223900.0
2011-06-02 15:30:00,47.97,47.97,47.84,47.85,198500.0,32.3882,32.3882,32.3005,32.3072,198500.0
2011-06-02 15:40:00,47.85,47.97,47.84,47.94,368200.0,32.3072,32.3882,32.3005,32.368,368200.0
2011-06-02 15:50:00,47.94,47.94,47.87,47.93,453500.0,32.368,32.368,32.3207,32.3612,453500.0
2011-06-03 09:30:00,47.64,47.97,47.41,47.81,466500.0,32.1654,32.3882,32.0101,32.2802,466500.0
2011-06-03 09:40:00,47.79,47.89,47.7,47.71,167400.0,32.2667,32.3342,32.2059,32.2127,167400.0
2011-06-03 09:50:00,47.71,47.73,47.51,47.52,188300.0,32.2127,32.2262,32.0776,32.0844,188300.0
2011-06-03 10:00:00,47.53,47.61,47.52,47.52,217600.0,32.0912,32.1452,32.0844,32.0844,217600.0
2011-06-03 10:10:00,47.52,47.63,47.52,47.53,189900.0,32.0844,32.1587,32.0844,32.0912,189900.0
2011-06-03 10:20:00,47.52,47.54,47.4,47.49,257200.0,32.0844,32.0979,32.0034,32.0641,257200.0
2011-06-03 10:30:00,47.49,47.64,47.48,47.59,144400.0,32.0641,32.1654,32.0574,32.1317,144400.0
2011-06-03 10:40:00,47.58,47.62,47.51,47.51,146700.0,32.1249,32.1519,32.0776,32.0776,146700.0
2011-06-03 10:50:00,47.52,47.54,47.42,47.48,146900.0,32.0844,32.0979,32.0169,32.0574,146900.0
2011-06-03 11:00:00,47.49,47.52,47.47,47.52,116100.0,32.0641,32.0844,32.0506,32.0844,116100.0
2011-06-03 11:10:00,47.52,47.59,47.51,47.57,152000.0,32.0844,32.1317,32.0776,32.1182,152000.0
2011-06-03 11:20:00,47.55,47.71,47.55,47.59,120300.0,32.1047,32.2127,32.1047,32.1317,120300.0
2011-06-03 11:30:00,47.59,47.6,47.52,47.52,112100.0,32.1317,32.1384,32.0844,32.0844,112100.0
2011-06-03 11:40:00,47.52,47.59,47.5,47.55,127000.0,32.0844,32.1317,32.0709,32.1047,127000.0
2011-06-03 11:50:00,47.56,47.6,47.55,47.6,77800.0,32.1114,32.1384,32.1047,32.1384,77800.0
2011-06-03 12:00:00,47.6,47.67,47.55,47.6,103300.0,32.1384,32.1857,32.1047,32.1384,103300.0
2011-06-03 12:10:00,47.61,47.66,47.6,47.64,63600.0,32.1452,32.1789,32.1384,32.1654,63600.0
2011-06-03 12:20:00,47.63,47.7,47.63,47.69,55500.0,32.1587,32.2059,32.1587,32.1992,55500.0
2011-06-03 12:30:00,47.7,47.72,47.64,47.71,66300.0,32.2059,32.2194,32.1654,32.2127,66300.0
2011-06-03 12:40:00,47.71,47.8,47.71,47.8,128100.0,32.2127,32.2734,32.2127,32.2734,128100.0
2011-06-03 12:50:00,47.8,47.81,47.63,47.63,124900.0,32.2734,32.2802,32.1587,32.1587,124900.0
2011-06-03 13:00:00,47.63,47.66,47.55,47.64,131800.0,32.1587,32.1789,32.1047,32.1654,131800.0
2011-06-03 13:10:00,47.64,47.65,47.6,47.63,60600.0,32.1654,32.1722,32.1384,32.1587,60600.0
2011-06-03 13:20:00,47.63,47.67,47.58,47.6,93100.0,32.1587,32.1857,32.1249,32.1384,93100.0
2011-06-03 13:30:00,47.61,47.63,47.56,47.61,79900.0,32.1452,32.1587,32.1114,32.1452,79900.0
2011-06-03 13:40:00,47.6,47.64,47.55,47.56,51800.0,32.1384,32.1654,32.1047,32.1114,51800.0
2011-06-03 13:50:00,47.55,47.57,47.52,47.53,68800.0,32.1047,32.1182,32.0844,32.0912,68800.0
2011-06-03 14:00:00,47.52,47.52,47.41,47.41,186600.0,32.0844,32.0844,32.0101,32.0101,186600.0
2011-06-03 14:10:00,47.41,47.48,47.4,47.46,146500.0,32.0101,32.0574,32.0034,32.0439,146500.0
2011-06-03 14:20:00,47.46,47.49,47.43,47.43,70700.0,32.0439,32.0641,32.0236,32.0236,70700.0
2011-06-03 14:30:00,47.43,47.55,47.43,47.47,121800.0,32.0236,32.1047,32.0236,32.0506,121800.0
2011-06-03 14:40:00,47.47,47.57,47.45,47.55,116600.0,32.0506,32.1182,32.0371,32.1047,116600.0
2011-06-03 14:50:00,47.55,47.57,47.53,47.53,105900.0,32.1047,32.1182,32.0912,32.0912,105900.0
2011-06-03 15:00:00,47.53,47.55,47.46,47.51,167300.0,32.0912,32.1047,32.0439,32.0776,167300.0
2011-06-03 15:10:00,47.51,47.53,47.48,47.52,158800.0,32.0776,32.0912,32.0574,32.0844,158800.0
2011-06-03 15:20:00,47.52,47.53,47.48,47.51,179100.0,32.0844,32.0912,32.0574,32.0776,179100.0
2011-06-03 15:30:00,47.5,47.55,47.43,47.49,247100.0,32.0709,32.1047,32.0236,32.0641,247100.0
2011-06-03 15:40:00,47.49,47.54,47.43,47.44,238000.0,32.0641,32.0979,32.0236,32.0304,238000.0
2011-06-03 15:50:00,47.44,47.45,47.33,47.39,372600.0,32.0304,32.0371,31.9561,31.9966,372600.0
2011-06-06 09:30:00,47.32,47.57,47.23,47.46,227600.0,31.9494,32.1182,31.8886,32.0439,227600.0
2011-06-06 09:40:00,47.45,47.46,47.3,47.3,95800.0,32.0371,32.0439,31.9359,31.9359,95800.0
2011-06-06 09:50:00,47.3,47.3,47.11,47.12,139800.0,31.9359,31.9359,31.8076,31.8143,139800.0
2011-06-06 10:00:00,47.11,47.16,47.06,47.14,121900.0,31.8076,31.8413,31.7738,31.8278,121900.0
2011-06-06 10:10:00,47.15,47.19,47.07,47.12,268400.0,31.8346,31.8616,31.7806,31.8143,268400.0
2011-06-06 10:20:00,47.12,47.23,47.11,47.19,125100.0,31.8143,31.8886,31.8076,31.8616,125100.0
2011-06-06 10:30:00,47.18,47.18,47.03,47.09,153800.0,31.8548,31.8548,31.7536,31.7941,153800.0
2011-06-06 10:40:00,47.09,47.12,46.97,47.02,238700.0,31.7941,31.8143,31.7131,31.7468,238700.0
2011-06-06 10:50:00,47.03,47.09,47.02,47.08,117200.0,31.7536,31.7941,31.7468,31.7873,117200.0
2011-06-06 11:00:00,47.07,47.09,47.02,47.05,97500.0,31.7806,31.7941,31.7468,31.7671,97500.0
2011-06-06 11:10:00,47.05,47.17,47.04,47.15,99500.0,31.7671,31.8481,31.7603,31.8346,99500.0
2011-06-06 11:20:00,47.16,47.24,47.15,47.21,66100.0,31.8413,31.8953,31.8346,31.8751,66100.0
2011-06-06 11:30:00,47.21,47.25,47.19,47.2,73000.0,31.8751,31.9021,31.8616,31.8683,73000.0
2011-06-06 11:40:00,47.19,47.2,47.09,47.13,72000.0,31.8616,31.8683,31.7941,31.8211,72000.0
2011-06-06 11:50:00,47.12,47.13,47.02,47.05,61600.0,31.8143,31.8211,31.7468,31.7671,61600.0
2011-06-06 12:00:00,47.05,47.13,47.04,47.13,72300.0,31.7671,31.8211,31.7603,31.8211,72300.0
2011-06-06 12:10:00,47.12,47.17,47.09,47.16,65700.0,31.8143,31.8481,31.7941,31.8413,65700.0
2011-06-06 12:20:00,47.16,47.29,47.14,47.29,140300.0,31.8413,31.9291,31.8278,31.9291,140300.0
2011-06-06 12:30:00,47.28,47.31,47.25,47.28,120800.0,31.9224,31.9426,31.9021,31.9224,120800.0
2011-06-06 12:40:00,47.28,47.28,47.23,47.27,84700.0,31.9224,31.9224,31.8886,31.9156,84700.0
2011-06-06 12:50:00,47.27,47.38,47.26,47.34,93300.0,31.9156,31.9899,31.9089,31.9629,93300.0
2011-06-06 13:00:00,47.34,47.34,47.29,47.31,73300.0,31.9629,31.9629,31.9291,31.9426,73300.0
2011-06-06 13:10:00,47.31,47.38,47.3,47.36,180900.0,31.9426,31.9899,31.9359,31.9764,180900.0
2011-06-06 13:20:00,47.37,47.39,47.33,47.37,145100.0,31.9831,31.9966,31.9561,31.9831,145100.0
2011-06-06 13:30:00,47.36,47.37,47.29,47.35,110900.0,31.9764,31.9831,31.9291,31.9696,110900.0
2011-06-06 13:40:00,47.34,47.35,47.24,47.3,139000.0,31.9629,31.9696,31.8953,31.9359,139000.0
2011-06-06 13:50:00,47.29,47.32,47.28,47.3,101400.0,31.9291,31.9494,31.9224,31.9359,101400.0
2011-06-06 14:00:00,47.32,47.37,47.3,47.36,107300.0,31.9494,31.9831,31.9359,31.9764,107300.0
2011-06-06 14:10:00,47.35,47.37,47.3,47.37,148900.0,31.9696,31.9831,31.9359,31.9831,148900.0
2011-06-06 14:20:00,47.37,47.41,47.34,47.37,157900.0,31.9831,32.0101,31.9629,31.9831,157900.0
2011-06-06 14:30:00,47.37,47.39,47.35,47.35,82000.0,31.9831,31.9966,31.9696,31.9696,82000.0
2011-06-06 14:40:00,47.35,47.41,47.34,47.37,105600.0,31.9696,32.0101,31.9629,31.9831,105600.0
2011-06-06 14:50:00,47.37,47.38,47.29,47.36,148700.0,31.9831,31.9899,31.9291,31.9764,148700.0
2011-06-06 15:00:00,47.34,47.37,47.3,47.3,104300.0,31.9629,31.9831,31.9359,31.9359,104300.0
2011-06-06 15:10:00,47.3,47.34,47.26,47.33,258900.0,31.9359,31.9629,31.9089,31.9561,258900.0
2011-06-06 15:20:00,47.33,47.4,47.33,47.39,290900.0,31.9561,32.0034,31.9561,31.9966,290900.0
2011-06-06 15:30:00,47.39,47.51,47.39,47.48,301800.0,31.9966,32.0776,31.9966,32.0574,301800.0
2011-06-06 15:40:00,47.47,47.49,47.43,47.45,227300.0,32.0506,32.0641,32.0236,32.0371,227300.0
2011-06-06 15:50:00,47.46,47.46,47.34,47.37,650100.0,32.0439,32.0439,31.9629,31.9831,650100.0
2011-06-07 09:30:00,47.46,47.68,47.33,47.68,279100.0,32.0439,32.1924,31.9561,32.1924,279100.0
2011-06-07 09:40:00,47.68,47.78,47.59,47.73,182500.0,32.1924,32.2599,32.1317,32.2262,182500.0
2011-06-07 09:50:00,47.73,47.89,47.73,47.81,151300.0,32.2262,32.3342,32.2262,32.2802,151300.0
2011-06-07 10:00:00,47.81,47.96,47.81,47.91,195600.0,32.2802,32.3815,32.2802,32.3477,195600.0
2011-06-07 10:10:00,47.91,47.92,47.75,47.91,129700.0,32.3477,32.3545,32.2397,32.3477,129700.0
2011-06-07 10:20:00,47.91,47.91,47.65,47.72,116300.0,32.3477,32.3477,32.1722,32.2194,116300.0
2011-06-07 10:30:00,47.72,47.73,47.63,47.66,102500.0,32.2194,32.2262,32.1587,32.1789,102500.0
2011-06-07 10:40:00,47.66,47.69,47.59,47.65,101600.0,32.1789,32.1992,32.1317,32.1722,101600.0
2011-06-07 10:50:00,47.65,47.71,47.62,47.64,89300.0,32.1722,32.2127,32.1519,32.1654,89300.0
2011-06-07 11:00:00,47.65,47.67,47.58,47.65,137900.0,32.1722,32.1857,32.1249,32.1722,137900.0
2011-06-07 11:10:00,47.65,47.67,47.59,47.62,148600.0,32.1722,32.1857,32.1317,32.1519,148600.0
2011-06-07 11:20:00,47.63,47.65,47.53,47.53,131100.0,32.1587,32.1722,32.0912,32.0912,131100.0
2011-06-07 11:30:00,47.54,47.54,47.48,47.53,101200.0,32.0979,32.0979,32.0574,32.0912,101200.0
2011-06-07 11:40:00,47.53,47.57,47.5,47.51,233100.0,32.0912,32.1182,32.0709,32.0776,233100.0
2011-06-07 11:50:00,47.5,47.56,47.47,47.52,63700.0,32.0709,32.1114,32.0506,32.0844,63700.0
2011-06-07 12:00:00,47.53,47.53,47.46,47.51,80500.0,32.0912,32.0912,32.0439,32.0776,80500.0
2011-06-07 12:10:00,47.52,47.53,47.46,47.48,52800.0,32.0844,32.0912,32.0439,32.0574,52800.0
2011-06-07 12:20:00,47.48,47.54,47.47,47.51,138900.0,32.0574,32.0979,32.0506,32.0776,138900.0
2011-06-07 12:30:00,47.51,47.53,47.47,47.48,93700.0,32.0776,32.0912,32.0506,32.0574,93700.0
2011-06-07 12:40:00,47.5,47.5,47.41,47.43,100400.0,32.0709,32.0709,32.0101,32.0236,100400.0
2011-06-07 12:50:00,47.43,47.48,47.39,47.4,163500.0,32.0236,32.0574,31.9966,32.0034,163500.0
2011-06-07 13:00:00,47.4,47.41,47.37,47.4,99500.0,32.0034,32.0101,31.9831,32.0034,99500.0
2011-06-07 13:10:00,47.41,47.48,47.39,47.48,118200.0,32.0101,32.0574,31.9966,32.0574,118200.0
2011-06-07 13:20:00,47.48,47.48,47.43,47.44,97700.0,32.0574,32.0574,32.0236,32.0304,97700.0
2011-06-07 13:30:00,47.44,47.52,47.43,47.52,110000.0,32.0304,32.0844,32.0236,32.0844,110000.0
2011-06-07 13:40:00,47.51,47.52,47.44,47.44,102600.0,32.0776,32.0844,32.0304,32.0304,102600.0
2011-06-07 13:50:00,47.45,47.51,47.44,47.5,72800.0,32.0371,32.0776,32.0304,32.0709,72800.0
2011-06-07 14:00:00,47.5,47.55,47.5,47.54,161600.0,32.0709,32.1047,32.0709,32.0979,161600.0
2011-06-07 14:10:00,47.54,47.6,47.53,47.59,93900.0,32.0979,32.1384,32.0912,32.1317,93900.0
2011-06-07 14:20:00,47.59,47.59,47.53,47.54,98600.0,32.1317,32.1317,32.0912,32.0979,98600.0
2011-06-07 14:30:00,47.55,47.56,47.51,47.53,165000.0,32.1047,32.1114,32.0776,32.0912,165000.0
2011-06-07 14:40:00,47.52,47.56,47.51,47.52,96500.0,32.0844,32.1114,32.0776,32.0844,96500.0
2011-06-07 14:50:00,47.52,47.53,47.44,47.46,145400.0,32.0844,32.0912,32.0304,32.0439,145400.0
2011-06-07 15:00:00,47.46,47.49,47.42,47.43,160700.0,32.0439,32.0641,32.0169,32.0236,160700.0
2011-06-07 15:10:00,47.43,47.48,47.4,47.41,197500.0,32.0236,32.0574,32.0034,32.0101,197500.0
2011-06-07 15:20:00,47.41,47.43,47.34,47.37,272600.0,32.0101,32.0236,31.9629,31.9831,272600.0
2011-06-07 15:30:00,47.38,47.46,47.35,47.42,228300.0,31.9899,32.0439,31.9696,32.0169,228300.0
2011-06-07 15:40:00,47.42,47.42,47.18,47.18,500700.0,32.0169,32.0169,31.8548,31.8548,500700.0
2011-06-07 15:50:00,47.19,47.2,47.0,47.07,826700.0,31.8616,31.8683,31.7333,31.7806,826700.0
2011-06-08 09:30:00,47.06,47.07,46.77,46.83,276400.0,31.7738,31.7806,31.578,31.6185,276400.0
2011-06-08 09:40:00,46.83,46.89,46.62,46.7,271100.0,31.6185,31.659,31.4767,31.5308,271100.0
2011-06-08 09:50:00,46.71,46.71,46.55,46.59,210600.0,31.5375,31.5375,31.4295,31.4565,210600.0
2011-06-08 10:00:00,46.6,46.72,46.59,46.72,250500.0,31.4632,31.5443,31.4565,31.5443,250500.0
2011-06-08 10:10:00,46.71,46.76,46.62,46.66,202900.0,31.5375,31.5713,31.4767,31.5037,202900.0
2011-06-08 10:20:00,46.66,46.71,46.62,46.68,123100.0,31.5037,31.5375,31.4767,31.5173,123100.0
2011-06-08 10:30:00,46.67,46.74,46.66,46.7,266400.0,31.5105,31.5578,31.5037,31.5308,266400.0
2011-06-08 10:40:00,46.7,46.85,46.7,46.8,174900.0,31.5308,31.632,31.5308,31.5983,174900.0
2011-06-08 10:50:00,46.79,46.79,46.67,46.73,198300.0,31.5915,31.5915,31.5105,31.551,198300.0
2011-06-08 11:00:00,46.73,46.87,46.73,46.73,238700.0,31.551,31.6455,31.551,31.551,238700.0
2011-06-08 11:10:00,46.73,46.73,46.53,46.66,270400.0,31.551,31.551,31.416,31.5037,270400.0
2011-06-08 11:20:00,46.66,46.72,46.63,46.65,193500.0,31.5037,31.5443,31.4835,31.497,193500.0
2011-06-08 11:30:00,46.65,46.79,46.65,46.68,115700.0,31.497,31.5915,31.497,31.5173,115700.0
2011-06-08 11:40:00,46.68,46.73,46.61,46.66,105700.0,31.5173,31.551,31.47,31.5037,105700.0
2011-06-08 11:50:00,46.67,46.77,46.66,46.77,101700.0,31.5105,31.578,31.5037,31.578,101700.0
2011-06-08 12:00:00,46.78,46.82,46.75,46.78,91300.0,31.5848,31.6118,31.5645,31.5848,91300.0
2011-06-08 12:10:00,46.79,46.8,46.71,46.75,108200.0,31.5915,31.5983,31.5375,31.5645,108200.0
2011-06-08 12:20:00,46.76,46.76,46.64,46.64,110100.0,31.5713,31.5713,31.4902,31.4902,110100.0
2011-06-08 12:30:00,46.64,46.65,46.57,46.59,141700.0,31.4902,31.497,31.443,31.4565,141700.0
2011-06-08 12:40:00,46.6,46.63,46.57,46.58,122600.0,31.4632,31.4835,31.443,31.4497,122600.0
2011-06-08 12:50:00,46.58,46.6,46.52,46.59,110000.0,31.4497,31.4632,31.4092,31.4565,110000.0
2011-06-08 13:00:00,46.59,46.73,46.58,46.71,310300.0,31.4565,31.551,31.4497,31.5375,310300.0
2011-06-08 13:10:00,46.7,46.82,46.69,46.82,196200.0,31.5308,31.6118,31.524,31.6118,196200.0
2011-06-08 13:20:00,46.81,46.83,46.74,46.75,128000.0,31.605,31.6185,31.5578,31.5645,128000.0
2011-06-08 13:30:00,46.76,46.81,46.74,46.74,167600.0,31.5713,31.605,31.5578,31.5578,167600.0
2011-06-08 13:40:00,46.75,46.78,46.68,46.76,127800.0,31.5645,31.5848,31.5173,31.5713,127800.0
2011-06-08 13:50:00,46.77,46.81,46.71,46.76,191300.0,31.578,31.605,31.5375,31.5713,191300.0
2011-06-08 14:00:00,46.76,46.77,46.7,46.71,163300.0,31.5713,31.578,31.5308,31.5375,163300.0
2011-06-08 14:10:00,46.71,46.78,46.68,46.75,100700.0,31.5375,31.5848,31.5173,31.5645,100700.0
2011-06-08 14:20:00,46.75,46.76,46.68,46.73,137700.0,31.5645,31.5713,31.5173,31.551,137700.0
2011-06-08 14:30:00,46.72,46.97,46.72,46.84,318300.0,31.5443,31.7131,31.5443,31.6253,318300.0
2011-06-08 14:40:00,46.85,46.86,46.76,46.8,137300.0,31.632,31.6388,31.5713,31.5983,137300.0
2011-06-08 14:50:00,46.8,46.87,46.77,46.87,125200.0,31.5983,31.6455,31.578,31.6455,125200.0
2011-06-08 15:00:00,46.87,46.88,46.81,46.81,151400.0,31.6455,31.6523,31.605,31.605,151400.0
2011-06-08 15:10:00,46.81,46.83,46.74,46.82,298700.0,31.605,31.6185,31.5578,31.6118,298700.0
2011-06-08 15:20:00,46.81,46.86,46.78,46.83,171800.0,31.605,31.6388,31.5848,31.6185,171800.0
2011-06-08 15:30:00,46.83,46.89,46.78,46.79,232500.0,31.6185,31.659,31.5848,31.5915,232500.0
2011-06-08 15:40:00,46.8,46.89,46.76,46.85,317000.0,31.5983,31.659,31.5713,31.632,317000.0
2011-06-08 15:50:00,46.85,46.87,46.81,46.84,412200.0,31.632,31.6455,31.605,31.6253,412200.0
2011-06-09 09:30:00,46.98,46.98,46.67,46.69,184700.0,31.7198,31.7198,31.5105,31.524,184700.0
2011-06-09 09:40:00,46.69,46.86,46.6,46.86,128500.0,31.524,31.6388,31.4632,31.6388,128500.0
2011-06-09 09:50:00,46.86,46.86,46.72,46.81,103900.0,31.6388,31.6388,31.5443,31.605,103900.0
2011-06-09 10:00:00,46.81,47.05,46.79,46.91,126900.0,31.605,31.7671,31.5915,31.6725,126900.0
2011-06-09 10:10:00,46.9,46.92,46.79,46.87,83800.0,31.6658,31.6793,31.5915,31.6455,83800.0
2011-06-09 10:20:00,46.86,46.89,46.73,46.77,75800.0,31.6388,31.659,31.551,31.578,75800.0
2011-06-09 10:30:00,46.76,46.93,46.76,46.86,110300.0,31.5713,31.686,31.5713,31.6388,110300.0
2011-06-09 10:40:00,46.87,46.96,46.81,46.89,139000.0,31.6455,31.7063,31.605,31.659,139000.0
2011-06-09 10:50:00,46.9,46.96,46.8,46.8,104600.0,31.6658,31.7063,31.5983,31.5983,104600.0
2011-06-09 11:00:00,46.81,46.94,46.8,46.87,148600.0,31.605,31.6928,31.5983,31.6455,148600.0
2011-06-09 11:10:00,46.87,46.92,46.83,46.86,122700.0,31.6455,31.6793,31.6185,31.6388,122700.0
2011-06-09 11:20:00,46.87,46.89,46.83,46.84,127300.0,31.6455,31.659,31.6185,31.6253,127300.0
2011-06-09 11:30:00,46.85,47.01,46.84,47.0,109800.0,31.632,31.7401,31.6253,31.7333,109800.0
2011-06-09 11:40:00,47.0,47.09,46.99,47.09,158400.0,31.7333,31.7941,31.7266,31.7941,158400.0
2011-06-09 11:50:00,47.08,47.23,47.08,47.17,142100.0,31.7873,31.8886,31.7873,31.8481,142100.0
2011-06-09 12:00:00,47.18,47.25,47.14,47.19,110900.0,31.8548,31.9021,31.8278,31.8616,110900.0
2011-06-09 12:10:00,47.19,47.32,47.17,47.3,144400.0,31.8616,31.9494,31.8481,31.9359,144400.0
2011-06-09 12:20:00,47.29,47.3,47.2,47.24,79200.0,31.9291,31.9359,31.8683,31.8953,79200.0
2011-06-09 12:30:00,47.24,47.28,47.24,47.25,49900.0,31.8953,31.9224,31.8953,31.9021,49900.0
2011-06-09 12:40:00,47.25,47.28,47.23,47.23,82800.0,31.9021,31.9224,31.8886,31.8886,82800.0
2011-06-09 12:50:00,47.23,47.27,47.22,47.24,64700.0,31.8886,31.9156,31.8818,31.8953,64700.0
2011-06-09 13:00:00,47.24,47.26,47.22,47.24,76100.0,31.8953,31.9089,31.8818,31.8953,76100.0
2011-06-09 13:10:00,47.24,47.26,47.21,47.25,56100.0,31.8953,31.9089,31.8751,31.9021,56100.0
2011-06-09 13:20:00,47.25,47.26,47.21,47.24,70700.0,31.9021,31.9089,31.8751,31.8953,70700.0
2011-06-09 13:30:00,47.24,47.27,47.19,47.21,99600.0,31.8953,31.9156,31.8616,31.8751,99600.0
2011-06-09 13:40:00,47.2,47.26,47.2,47.24,60400.0,31.8683,31.9089,31.8683,31.8953,60400.0
2011-06-09 13:50:00,47.24,47.31,47.24,47.26,78200.0,31.8953,31.9426,31.8953,31.9089,78200.0
2011-06-09 14:00:00,47.26,47.32,47.25,47.31,88900.0,31.9089,31.9494,31.9021,31.9426,88900.0
2011-06-09 14:10:00,47.3,47.38,47.3,47.37,131000.0,31.9359,31.9899,31.9359,31.9831,131000.0
2011-06-09 14:20:00,47.38,47.38,47.33,47.35,87100.0,31.9899,31.9899,31.9561,31.9696,87100.0
2011-06-09 14:30:00,47.35,47.39,47.34,47.38,147600.0,31.9696,31.9966,31.9629,31.9899,147600.0
2011-06-09 14:40:00,47.38,47.46,47.38,47.45,203300.0,31.9899,32.0439,31.9899,32.0371,203300.0
2011-06-09 14:50:00,47.44,47.49,47.42,47.47,237900.0,32.0304,32.0641,32.0169,32.0506,237900.0
2011-06-09 15:00:00,47.47,47.5,47.44,47.44,162800.0,32.0506,32.0709,32.0304,32.0304,162800.0
2011-06-09 15:10:00,47.45,47.49,47.44,47.47,210900.0,32.0371,32.0641,32.0304,32.0506,210900.0
2011-06-09 15:20:00,47.46,47.47,47.4,47.41,210500.0,32.0439,32.0506,32.0034,32.0101,210500.0
2011-06-09 15:30:00,47.4,47.42,47.35,47.36,247600.0,32.0034,32.0169,31.9696,31.9764,247600.0
2011-06-09 15:40:00,47.36,47.44,47.31,47.33,323400.0,31.9764,32.0304,31.9426,31.9561,323400.0
2011-06-09 15:50:00,47.33,47.34,47.16,47.16,887000.0,31.9561,31.9629,31.8413,31.8413,887000.0
2011-06-10 09:30:00,47.14,47.14,46.86,46.88,215600.0,31.8278,31.8278,31.6388,31.6523,215600.0
2011-06-10 09:40:00,46.87,46.99,46.85,46.95,144300.0,31.6455,31.7266,31.632,31.6995,144300.0
2011-06-10 09:50:00,46.95,46.96,46.83,46.88,202100.0,31.6995,31.7063,31.6185,31.6523,202100.0
2011-06-10 10:00:00,46.89,46.94,46.75,46.78,122400.0,31.659,31.6928,31.5645,31.5848,122400.0
2011-06-10 10:10:00,46.78,46.85,46.77,46.78,115100.0,31.5848,31.632,31.578,31.5848,115100.0
2011-06-10 10:20:00,46.77,46.84,46.75,46.84,140900.0,31.578,31.6253,31.5645,31.6253,140900.0
2011-06-10 10:30:00,46.85,46.89,46.76,46.76,111900.0,31.632,31.659,31.5713,31.5713,111900.0
2011-06-10 10:40:00,46.76,47.0,46.66,46.73,144200.0,31.5713,31.7333,31.5037,31.551,144200.0
2011-06-10 10:50:00,46.74,46.81,46.68,46.73,107800.0,31.5578,31.605,31.5173,31.551,107800.0
2011-06-10 11:00:00,46.73,46.75,46.64,46.7,172700.0,31.551,31.5645,31.4902,31.5308,172700.0
2011-06-10 11:10:00,46.7,46.87,46.69,46.87,109900.0,31.5308,31.6455,31.524,31.6455,109900.0
2011-06-10 11:20:00,46.86,46.93,46.83,46.85,101500.0,31.6388,31.686,31.6185,31.632,101500.0
2011-06-10 11:30:00,46.85,46.85,46.72,46.73,63300.0,31.632,31.632,31.5443,31.551,63300.0
2011-06-10 11:40:00,46.74,46.81,46.73,46.73,85100.0,31.5578,31.605,31.551,31.551,85100.0
2011-06-10 11:50:00,46.73,46.78,46.7,46.74,72200.0,31.551,31.5848,31.5308,31.5578,72200.0
2011-06-10 12:00:00,46.75,46.95,46.74,46.95,195600.0,31.5645,31.6995,31.5578,31.6995,195600.0
2011-06-10 12:10:00,46.94,46.94,46.8,46.82,146700.0,31.6928,31.6928,31.5983,31.6118,146700.0
2011-06-10 12:20:00,46.83,46.84,46.78,46.8,65400.0,31.6185,31.6253,31.5848,31.5983,65400.0
2011-06-10 12:30:00,46.81,46.9,46.79,46.88,82300.0,31.605,31.6658,31.5915,31.6523,82300.0
2011-06-10 12:40:00,46.87,46.87,46.77,46.78,102400.0,31.6455,31.6455,31.578,31.5848,102400.0
2011-06-10 12:50:00,46.78,46.81,46.76,46.77,94500.0,31.5848,31.605,31.5713,31.578,94500.0
2011-06-10 13:00:00,46.77,46.78,46.7,46.74,105400.0,31.578,31.5848,31.5308,31.5578,105400.0
2011-06-10 13:10:00,46.74,46.75,46.7,46.71,40900.0,31.5578,31.5645,31.5308,31.5375,40900.0
2011-06-10 13:20:00,46.71,46.74,46.66,46.73,60500.0,31.5375,31.5578,31.5037,31.551,60500.0
2011-06-10 13:30:00,46.73,46.74,46.58,46.59,101400.0,31.551,31.5578,31.4497,31.4565,101400.0
2011-06-10 13:40:00,46.6,46.6,46.52,46.54,175800.0,31.4632,31.4632,31.4092,31.4227,175800.0
2011-06-10 13:50:00,46.54,46.56,46.51,46.52,93300.0,31.4227,31.4362,31.4025,31.4092,93300.0
2011-06-10 14:00:00,46.53,46.73,46.53,46.66,202300.0,31.416,31.551,31.416,31.5037,202300.0
2011-06-10 14:10:00,46.66,46.71,46.64,46.69,154500.0,31.5037,31.5375,31.4902,31.524,154500.0
2011-06-10 14:20:00,46.69,46.75,46.6,46.73,160100.0,31.524,31.5645,31.4632,31.551,160100.0
2011-06-10 14:30:00,46.73,46.8,46.71,46.75,161600.0,31.551,31.5983,31.5375,31.5645,161600.0
2011-06-10 14:40:00,46.75,46.81,46.7,46.74,123800.0,31.5645,31.605,31.5308,31.5578,123800.0
2011-06-10 14:50:00,46.73,46.9,46.73,46.89,137500.0,31.551,31.6658,31.551,31.659,137500.0
2011-06-10 15:00:00,46.88,46.97,46.85,46.92,368600.0,31.6523,31.7131,31.632,31.6793,368600.0
2011-06-10 15:10:00,46.92,47.03,46.92,46.99,221900.0,31.6793,31.7536,31.6793,31.7266,221900.0
2011-06-10 15:20:00,46.99,46.99,46.85,46.86,183800.0,31.7266,31.7266,31.632,31.6388,183800.0
2011-06-10 15:30:00,46.86,46.87,46.79,46.79,251700.0,31.6388,31.6455,31.5915,31.5915,251700.0
2011-06-10 15:40:00,46.8,46.88,46.77,46.78,500700.0,31.5983,31.6523,31.578,31.5848,500700.0
2011-06-10 15:50:00,46.78,46.78,46.63,46.69,555900.0,31.5848,31.5848,31.4835,31.524,555900.0
2011-06-13 09:30:00,46.73,46.83,46.67,46.74,172100.0,31.551,31.6185,31.5105,31.5578,172100.0
2011-06-13 09:40:00,46.74,46.85,46.67,46.7,87800.0,31.5578,31.632,31.5105,31.5308,87800.0
2011-06-13 09:50:00,46.69,46.75,46.69,46.73,72300.0,31.524,31.5645,31.524,31.551,72300.0
2011-06-13 10:00:00,46.74,46.77,46.64,46.73,141100.0,31.5578,31.578,31.4902,31.551,141100.0
2011-06-13 10:10:00,46.73,46.83,46.73,46.77,75900.0,31.551,31.6185,31.551,31.578,75900.0
2011-06-13 10:20:00,46.78,46.87,46.74,46.75,78500.0,31.5848,31.6455,31.5578,31.5645,78500.0
2011-06-13 10:30:00,46.76,46.76,46.67,46.69,115900.0,31.5713,31.5713,31.5105,31.524,115900.0
2011-06-13 10:40:00,46.7,46.71,46.62,46.64,113100.0,31.5308,31.5375,31.4767,31.4902,113100.0
2011-06-13 10:50:00,46.63,46.64,46.55,46.6,90600.0,31.4835,31.4902,31.4295,31.4632,90600.0
2011-06-13 11:00:00,46.59,46.66,46.53,46.59,71800.0,31.4565,31.5037,31.416,31.4565,71800.0
2011-06-13 11:10:00,46.6,46.66,46.59,46.61,84000.0,31.4632,31.5037,31.4565,31.47,84000.0
2011-06-13 11:20:00,46.62,46.65,46.54,46.6,86800.0,31.4767,31.497,31.4227,31.4632,86800.0
2011-06-13 11:30:00,46.59,46.61,46.5,46.52,93200.0,31.4565,31.47,31.3957,31.4092,93200.0
2011-06-13 11:40:00,46.51,46.54,46.46,46.48,99400.0,31.4025,31.4227,31.3687,31.3822,99400.0
2011-06-13 11:50:00,46.48,46.51,46.37,46.38,248300.0,31.3822,31.4025,31.3079,31.3147,248300.0
2011-06-13 12:00:00,46.39,46.41,46.33,46.34,256500.0,31.3214,31.335,31.2809,31.2877,256500.0
2011-06-13 12:10:00,46.34,46.4,46.32,46.34,138100.0,31.2877,31.3282,31.2742,31.2877,138100.0
2011-06-13 12:20:00,46.35,46.37,46.29,46.3,138300.0,31.2944,31.3079,31.2539,31.2607,138300.0
2011-06-13 12:30:00,46.3,46.44,46.3,46.44,180600.0,31.2607,31.3552,31.2607,31.3552,180600.0
2011-06-13 12:40:00,46.43,46.44,46.31,46.32,98100.0,31.3485,31.3552,31.2674,31.2742,98100.0
2011-06-13 12:50:00,46.32,46.34,46.26,46.26,136900.0,31.2742,31.2877,31.2337,31.2337,136900.0
2011-06-13 13:00:00,46.27,46.28,46.15,46.24,213600.0,31.2404,31.2472,31.1594,31.2202,213600.0
2011-06-13 13:10:00,46.24,46.33,46.22,46.33,96600.0,31.2202,31.2809,31.2067,31.2809,96600.0
2011-06-13 13:20:00,46.32,46.34,46.26,46.27,94800.0,31.2742,31.2877,31.2337,31.2404,94800.0
2011-06-13 13:30:00,46.28,46.34,46.28,46.34,66400.0,31.2472,31.2877,31.2472,31.2877,66400.0
2011-06-13 13:40:00,46.35,46.44,46.31,46.31,168700.0,31.2944,31.3552,31.2674,31.2674,168700.0
2011-06-13 13:50:00,46.31,46.46,46.29,46.46,112700.0,31.2674,31.3687,31.2539,31.3687,112700.0
2011-06-13 14:00:00,46.46,46.51,46.44,46.46,176700.0,31.3687,31.4025,31.3552,31.3687,176700.0
2011-06-13 14:10:00,46.45,46.45,46.35,46.38,101500.0,31.362,31.362,31.2944,31.3147,101500.0
2011-06-13 14:20:00,46.38,46.39,46.32,46.32,102900.0,31.3147,31.3214,31.2742,31.2742,102900.0
2011-06-13 14:30:00,46.33,46.37,46.31,46.36,168000.0,31.2809,31.3079,31.2674,31.3012,168000.0
2011-06-13 14:40:00,46.36,46.45,46.35,46.45,128800.0,31.3012,31.362,31.2944,31.362,128800.0
2011-06-13 14:50:00,46.45,46.45,46.36,46.36,127200.0,31.362,31.362,31.3012,31.3012,127200.0
2011-06-13 15:00:00,46.36,46.45,46.32,46.4,165900.0,31.3012,31.362,31.2742,31.3282,165900.0
2011-06-13 15:10:00,46.39,46.42,46.33,46.41,132900.0,31.3214,31.3417,31.2809,31.335,132900.0
2011-06-13 15:20:00,46.42,46.5,46.4,46.45,171100.0,31.3417,31.3957,31.3282,31.362,171100.0
2011-06-13 15:30:00,46.45,46.46,46.38,46.43,249400.0,31.362,31.3687,31.3147,31.3485,249400.0
2011-06-13 15:40:00,46.43,46.49,46.41,46.46,394000.0,31.3485,31.389,31.335,31.3687,394000.0
2011-06-13 15:50:00,46.46,46.48,46.42,46.44,417000.0,31.3687,31.3822,31.3417,31.3552,417000.0
2011-06-14 09:30:00,46.8,47.06,46.79,47.03,296300.0,31.5983,31.7738,31.5915,31.7536,296300.0
2011-06-14 09:40:00,47.04,47.14,46.92,47.13,289100.0,31.7603,31.8278,31.6793,31.8211,289100.0
2011-06-14 09:50:00,47.12,47.3,46.91,47.19,301400.0,31.8143,31.9359,31.6725,31.8616,301400.0
2011-06-14 10:00:00,47.19,47.21,47.08,47.13,243000.0,31.8616,31.8751,31.7873,31.8211,243000.0
2011-06-14 10:10:00,47.12,47.19,47.12,47.19,115000.0,31.8143,31.8616,31.8143,31.8616,115000.0
2011-06-14 10:20:00,47.19,47.36,47.18,47.33,158700.0,31.8616,31.9764,31.8548,31.9561,158700.0
2011-06-14 10:30:00,47.33,47.48,47.33,47.48,197400.0,31.9561,32.0574,31.9561,32.0574,197400.0
2011-06-14 10:40:00,47.49,47.49,47.3,47.3,162300.0,32.0641,32.0641,31.9359,31.9359,162300.0
2011-06-14 10:50:00,47.3,47.33,47.22,47.26,114400.0,31.9359,31.9561,31.8818,31.9089,114400.0
2011-06-14 11:00:00,47.27,47.27,47.15,47.22,117400.0,31.9156,31.9156,31.8346,31.8818,117400.0
2011-06-14 11:10:00,47.22,47.28,47.17,47.17,82500.0,31.8818,31.9224,31.8481,31.8481,82500.0
2011-06-14 11:20:00,47.17,47.25,47.13,47.16,105000.0,31.8481,31.9021,31.8211,31.8413,105000.0
2011-06-14 11:30:00,47.16,47.21,47.13,47.21,107000.0,31.8413,31.8751,31.8211,31.8751,107000.0
2011-06-14 11:40:00,47.2,47.25,47.17,47.22,79500.0,31.8683,31.9021,31.8481,31.8818,79500.0
2011-06-14 11:50:00,47.22,47.34,47.21,47.34,86600.0,31.8818,31.9629,31.8751,31.9629,86600.0
2011-06-14 12:00:00,47.34,47.38,47.25,47.3,115700.0,31.9629,31.9899,31.9021,31.9359,115700.0
2011-06-14 12:10:00,47.3,47.3,47.18,47.21,92800.0,31.9359,31.9359,31.8548,31.8751,92800.0
2011-06-14 12:20:00,47.21,47.32,47.17,47.23,417000.0,31.8751,31.9494,31.8481,31.8886,417000.0
2011-06-14 12:30:00,47.23,47.27,47.2,47.22,169400.0,31.8886,31.9156,31.8683,31.8818,169400.0
2011-06-14 12:40:00,47.22,47.22,47.18,47.2,65600.0,31.8818,31.8818,31.8548,31.8683,65600.0
2011-06-14 12:50:00,47.2,47.26,47.17,47.26,87000.0,31.8683,31.9089,31.8481,31.9089,87000.0
2011-06-14 13:00:00,47.25,47.29,47.2,47.27,152000.0,31.9021,31.9291,31.8683,31.9156,152000.0
2011-06-14 13:10:00,47.27,47.36,47.26,47.35,105300.0,31.9156,31.9764,31.9089,31.9696,105300.0
2011-06-14 13:20:00,47.35,47.38,47.3,47.37,123000.0,31.9696,31.9899,31.9359,31.9831,123000.0
2011-06-14 13:30:00,47.37,47.4,47.34,47.37,75400.0,31.9831,32.0034,31.9629,31.9831,75400.0
2011-06-14 13:40:00,47.37,47.38,47.31,47.34,96100.0,31.9831,31.9899,31.9426,31.9629,96100.0
2011-06-14 13:50:00,47.34,47.39,47.3,47.31,126700.0,31.9629,31.9966,31.9359,31.9426,126700.0
2011-06-14 14:00:00,47.3,47.32,47.24,47.29,62800.0,31.9359,31.9494,31.8953,31.9291,62800.0
2011-06-14 14:10:00,47.29,47.32,47.26,47.26,86300.0,31.9291,31.9494,31.9089,31.9089,86300.0
2011-06-14 14:20:00,47.26,47.32,47.26,47.3,84700.0,31.9089,31.9494,31.9089,31.9359,84700.0
2011-06-14 14:30:00,47.29,47.33,47.25,47.27,99800.0,31.9291,31.9561,31.9021,31.9156,99800.0
2011-06-14 14:40:00,47.27,47.3,47.26,47.3,87200.0,31.9156,31.9359,31.9089,31.9359,87200.0
2011-06-14 14:50:00,47.3,47.3,47.24,47.27,141000.0,31.9359,31.9359,31.8953,31.9156,141000.0
2011-06-14 15:00:00,47.27,47.3,47.26,47.27,118000.0,31.9156,31.9359,31.9089,31.9156,118000.0
2011-06-14 15:10:00,47.28,47.33,47.24,47.3,153300.0,31.9224,31.9561,31.8953,31.9359,153300.0
2011-06-14 15:20:00,47.31,47.31,47.26,47.29,157500.0,31.9426,31.9426,31.9089,31.9291,157500.0
2011-06-14 15:30:00,47.29,47.34,47.28,47.31,173200.0,31.9291,31.9629,31.9224,31.9426,173200.0
2011-06-14 15:40:00,47.31,47.33,47.24,47.28,323600.0,31.9426,31.9561,31.8953,31.9224,323600.0
2011-06-14 15:50:00,47.28,47.31,47.26,47.29,639700.0,31.9224,31.9426,31.9089,31.9291,639700.0
2011-06-15 09:30:00,47.03,47.06,46.79,46.81,200800.0,31.7536,31.7738,31.5915,31.605,200800.0
2011-06-15 09:40:00,46.81,46.95,46.79,46.83,93000.0,31.605,31.6995,31.5915,31.6185,93000.0
2011-06-15 09:50:00,46.83,46.88,46.79,46.8,107600.0,31.6185,31.6523,31.5915,31.5983,107600.0
2011-06-15 10:00:00,46.8,46.94,46.77,46.89,120800.0,31.5983,31.6928,31.578,31.659,120800.0
2011-06-15 10:10:00,46.88,46.89,46.65,46.7,144100.0,31.6523,31.659,31.497,31.5308,144100.0
2011-06-15 10:20:00,46.7,46.72,46.6,46.6,119900.0,31.5308,31.5443,31.4632,31.4632,119900.0
2011-06-15 10:30:00,46.61,46.74,46.6,46.72,86600.0,31.47,31.5578,31.4632,31.5443,86600.0
2011-06-15 10:40:00,46.73,46.79,46.66,46.76,78200.0,31.551,31.5915,31.5037,31.5713,78200.0
2011-06-15 10:50:00,46.76,46.8,46.7,46.74,65400.0,31.5713,31.5983,31.5308,31.5578,65400.0
2011-06-15 11:00:00,46.74,46.79,46.68,46.71,58200.0,31.5578,31.5915,31.5173,31.5375,58200.0
2011-06-15 11:10:00,46.71,46.72,46.66,46.72,64500.0,31.5375,31.5443,31.5037,31.5443,64500.0
2011-06-15 11:20:00,46.72,46.73,46.63,46.63,99400.0,31.5443,31.551,31.4835,31.4835,99400.0
2011-06-15 11:30:00,46.64,46.66,46.53,46.55,159600.0,31.4902,31.5037,31.416,31.4295,159600.0
2011-06-15 11:40:00,46.55,46.65,46.53,46.57,129800.0,31.4295,31.497,31.416,31.443,129800.0
2011-06-15 11:50:00,46.56,46.66,46.51,46.66,149400.0,31.4362,31.5037,31.4025,31.5037,149400.0
2011-06-15 12:00:00,46.67,46.79,46.65,46.77,190900.0,31.5105,31.5915,31.497,31.578,190900.0
2011-06-15 12:10:00,46.78,46.78,46.61,46.64,104900.0,31.5848,31.5848,31.47,31.4902,104900.0
2011-06-15 12:20:00,46.63,46.65,46.46,46.56,221200.0,31.4835,31.497,31.3687,31.4362,221200.0
2011-06-15 12:30:00,46.56,46.68,46.55,46.62,55400.0,31.4362,31.5173,31.4295,31.4767,55400.0
2011-06-15 12:40:00,46.62,46.68,46.61,46.64,57000.0,31.4767,31.5173,31.47,31.4902,57000.0
2011-06-15 12:50:00,46.64,46.7,46.62,46.63,103600.0,31.4902,31.5308,31.4767,31.4835,103600.0
2011-06-15 13:00:00,46.64,46.69,46.63,46.67,96400.0,31.4902,31.524,31.4835,31.5105,96400.0
2011-06-15 13:10:00,46.67,46.67,46.59,46.59,74600.0,31.5105,31.5105,31.4565,31.4565,74600.0
2011-06-15 13:20:00,46.59,46.66,46.56,46.63,46200.0,31.4565,31.5037,31.4362,31.4835,46200.0
2011-06-15 13:30:00,46.63,46.65,46.57,46.64,68400.0,31.4835,31.497,31.443,31.4902,68400.0
2011-06-15 13:40:00,46.64,46.72,46.64,46.68,53000.0,31.4902,31.5443,31.4902,31.5173,53000.0
2011-06-15 13:50:00,46.68,46.74,46.64,46.73,70900.0,31.5173,31.5578,31.4902,31.551,70900.0
2011-06-15 14:00:00,46.73,46.77,46.7,46.73,73700.0,31.551,31.578,31.5308,31.551,73700.0
2011-06-15 14:10:00,46.72,46.83,46.71,46.71,151700.0,31.5443,31.6185,31.5375,31.5375,151700.0
2011-06-15 14:20:00,46.71,46.75,46.66,46.72,118400.0,31.5375,31.5645,31.5037,31.5443,118400.0
2011-06-15 14:30:00,46.71,46.84,46.7,46.82,151300.0,31.5375,31.6253,31.5308,31.6118,151300.0
2011-06-15 14:40:00,46.82,46.89,46.74,46.82,250300.0,31.6118,31.659,31.5578,31.6118,250300.0
2011-06-15 14:50:00,46.82,46.83,46.72,46.78,134100.0,31.6118,31.6185,31.5443,31.5848,134100.0
2011-06-15 15:00:00,46.77,46.83,46.68,46.71,185900.0,31.578,31.6185,31.5173,31.5375,185900.0
2011-06-15 15:10:00,46.7,46.77,46.64,46.69,226500.0,31.5308,31.578,31.4902,31.524,226500.0
2011-06-15 15:20:00,46.69,46.81,46.66,46.77,196700.0,31.524,31.605,31.5037,31.578,196700.0
2011-06-15 15:30:00,46.78,46.81,46.69,46.7,170700.0,31.5848,31.605,31.524,31.5308,170700.0
2011-06-15 15:40:00,46.71,46.82,46.69,46.73,321700.0,31.5375,31.6118,31.524,31.551,321700.0
2011-06-15 15:50:00,46.73,46.8,46.71,46.73,407800.0,31.551,31.5983,31.5375,31.551,407800.0
2011-06-16 09:30:00,46.68,46.93,46.65,46.91,109700.0,31.5173,31.686,31.497,31.6725,109700.0
2011-06-16 09:40:00,46.91,46.97,46.71,46.73,74200.0,31.6725,31.7131,31.5375,31.551,74200.0
2011-06-16 09:50:00,46.72,46.76,46.65,46.67,142600.0,31.5443,31.5713,31.497,31.5105,142600.0
2011-06-16 10:00:00,46.66,46.81,46.53,46.75,175500.0,31.5037,31.605,31.416,31.5645,175500.0
2011-06-16 10:10:00,46.76,46.92,46.59,46.76,117600.0,31.5713,31.6793,31.4565,31.5713,117600.0
2011-06-16 10:20:00,46.76,46.78,46.58,46.61,94900.0,31.5713,31.5848,31.4497,31.47,94900.0
2011-06-16 10:30:00,46.62,46.71,46.59,46.71,205700.0,31.4767,31.5375,31.4565,31.5375,205700.0
2011-06-16 10:40:00,46.72,46.78,46.67,46.7,77100.0,31.5443,31.5848,31.5105,31.5308,77100.0
2011-06-16 10:50:00,46.71,46.72,46.62,46.65,93000.0,31.5375,31.5443,31.4767,31.497,93000.0
2011-06-16 11:00:00,46.65,46.65,46.55,46.57,100100.0,31.497,31.497,31.4295,31.443,100100.0
2011-06-16 11:10:00,46.57,46.64,46.48,46.63,154200.0,31.443,31.4902,31.3822,31.4835,154200.0
2011-06-16 11:20:00,46.64,46.69,46.59,46.61,80500.0,31.4902,31.524,31.4565,31.47,80500.0
2011-06-16 11:30:00,46.62,46.67,46.59,46.64,96700.0,31.4767,31.5105,31.4565,31.4902,96700.0
2011-06-16 11:40:00,46.64,46.71,46.61,46.62,59300.0,31.4902,31.5375,31.47,31.4767,59300.0
2011-06-16 11:50:00,46.62,46.68,46.61,46.61,77800.0,31.4767,31.5173,31.47,31.47,77800.0
2011-06-16 12:00:00,46.61,46.69,46.61,46.65,72600.0,31.47,31.524,31.47,31.497,72600.0
2011-06-16 12:10:00,46.65,46.67,46.57,46.57,74400.0,31.497,31.5105,31.443,31.443,74400.0
2011-06-16 12:20:00,46.57,46.65,46.56,46.6,66100.0,31.443,31.497,31.4362,31.4632,66100.0
2011-06-16 12:30:00,46.6,46.65,46.6,46.61,77600.0,31.4632,31.497,31.4632,31.47,77600.0
2011-06-16 12:40:00,46.61,46.64,46.58,46.63,50300.0,31.47,31.4902,31.4497,31.4835,50300.0
2011-06-16 12:50:00,46.63,46.66,46.56,46.56,193700.0,31.4835,31.5037,31.4362,31.4362,193700.0
2011-06-16 13:00:00,46.57,46.58,46.51,46.54,69400.0,31.443,31.4497,31.4025,31.4227,69400.0
2011-06-16 13:10:00,46.55,46.56,46.49,46.55,90500.0,31.4295,31.4362,31.389,31.4295,90500.0
2011-06-16 13:20:00,46.55,46.58,46.49,46.51,109800.0,31.4295,31.4497,31.389,31.4025,109800.0
2011-06-16 13:30:00,46.51,46.51,46.47,46.47,108200.0,31.4025,31.4025,31.3755,31.3755,108200.0
2011-06-16 13:40:00,46.47,46.52,46.44,46.52,77900.0,31.3755,31.4092,31.3552,31.4092,77900.0
2011-06-16 13:50:00,46.51,46.52,46.39,46.39,105200.0,31.4025,31.4092,31.3214,31.3214,105200.0
2011-06-16 14:00:00,46.39,46.47,46.39,46.45,81200.0,31.3214,31.3755,31.3214,31.362,81200.0
2011-06-16 14:10:00,46.44,46.44,46.31,46.35,147800.0,31.3552,31.3552,31.2674,31.2944,147800.0
2011-06-16 14:20:00,46.35,46.44,46.34,46.41,145100.0,31.2944,31.3552,31.2877,31.335,145100.0
2011-06-16 14:30:00,46.4,46.41,46.31,46.32,112200.0,31.3282,31.335,31.2674,31.2742,112200.0
2011-06-16 14:40:00,46.33,46.36,46.25,46.26,129100.0,31.2809,31.3012,31.2269,31.2337,129100.0
2011-06-16 14:50:00,46.27,46.37,46.25,46.36,133800.0,31.2404,31.3079,31.2269,31.3012,133800.0
2011-06-16 15:00:00,46.36,46.45,46.31,46.43,127000.0,31.3012,31.362,31.2674,31.3485,127000.0
2011-06-16 15:10:00,46.43,46.46,46.34,46.39,106800.0,31.3485,31.3687,31.2877,31.3214,106800.0
2011-06-16 15:20:00,46.39,46.46,46.38,46.39,152000.0,31.3214,31.3687,31.3147,31.3214,152000.0
2011-06-16 15:30:00,46.39,46.54,46.35,46.53,227500.0,31.3214,31.4227,31.2944,31.416,227500.0
2011-06-16 15:40:00,46.53,46.55,46.42,46.44,336500.0,31.416,31.4295,31.3417,31.3552,336500.0
2011-06-16 15:50:00,46.45,46.5,46.42,46.46,576400.0,31.362,31.3957,31.3417,31.3687,576400.0
2011-06-17 09:30:00,46.75,46.93,46.65,46.9,731300.0,31.5645,31.686,31.497,31.6658,731300.0
2011-06-17 09:40:00,46.89,47.08,46.88,46.92,134700.0,31.659,31.7873,31.6523,31.6793,134700.0
2011-06-17 09:50:00,46.93,47.09,46.83,47.06,151900.0,31.686,31.7941,31.6185,31.7738,151900.0
2011-06-17 10:00:00,47.06,47.22,47.06,47.21,249600.0,31.7738,31.8818,31.7738,31.8751,249600.0
2011-06-17 10:10:00,47.2,47.27,47.17,47.18,206900.0,31.8683,31.9156,31.8481,31.8548,206900.0
2011-06-17 10:20:00,47.18,47.18,46.94,47.12,169300.0,31.8548,31.8548,31.6928,31.8143,169300.0
2011-06-17 10:30:00,47.11,47.16,47.06,47.11,365600.0,31.8076,31.8413,31.7738,31.8076,365600.0
2011-06-17 10:40:00,47.11,47.17,47.09,47.16,93300.0,31.8076,31.8481,31.7941,31.8413,93300.0
2011-06-17 10:50:00,47.15,47.17,46.96,46.96,145200.0,31.8346,31.8481,31.7063,31.7063,145200.0
2011-06-17 11:00:00,46.96,46.98,46.83,46.84,112200.0,31.7063,31.7198,31.6185,31.6253,112200.0
2011-06-17 11:10:00,46.84,47.02,46.84,47.0,81600.0,31.6253,31.7468,31.6253,31.7333,81600.0
2011-06-17 11:20:00,47.0,47.02,46.9,46.95,66800.0,31.7333,31.7468,31.6658,31.6995,66800.0
2011-06-17 11:30:00,46.95,46.96,46.82,46.82,82800.0,31.6995,31.7063,31.6118,31.6118,82800.0
2011-06-17 11:40:00,46.82,46.91,46.82,46.87,75900.0,31.6118,31.6725,31.6118,31.6455,75900.0
2011-06-17 11:50:00,46.88,46.88,46.8,46.81,46800.0,31.6523,31.6523,31.5983,31.605,46800.0
2011-06-17 12:00:00,46.81,46.83,46.76,46.76,51800.0,31.605,31.6185,31.5713,31.5713,51800.0
2011-06-17 12:10:00,46.76,46.78,46.74,46.74,71500.0,31.5713,31.5848,31.5578,31.5578,71500.0
2011-06-17 12:20:00,46.74,46.75,46.61,46.61,58400.0,31.5578,31.5645,31.47,31.47,58400.0
2011-06-17 12:30:00,46.62,46.65,46.59,46.6,59000.0,31.4767,31.497,31.4565,31.4632,59000.0
2011-06-17 12:40:00,46.61,46.65,46.58,46.62,86400.0,31.47,31.497,31.4497,31.4767,86400.0
2011-06-17 12:50:00,46.62,46.65,46.56,46.64,57700.0,31.4767,31.497,31.4362,31.4902,57700.0
2011-06-17 13:00:00,46.64,46.67,46.56,46.59,122000.0,31.4902,31.5105,31.4362,31.4565,122000.0
2011-06-17 13:10:00,46.58,46.61,46.56,46.57,56600.0,31.4497,31.47,31.4362,31.443,56600.0
2011-06-17 13:20:00,46.57,46.57,46.51,46.57,91600.0,31.443,31.443,31.4025,31.443,91600.0
2011-06-17 13:30:00,46.57,46.71,46.57,46.71,80500.0,31.443,31.5375,31.443,31.5375,80500.0
2011-06-17 13:40:00,46.7,46.71,46.61,46.64,50100.0,31.5308,31.5375,31.47,31.4902,50100.0
2011-06-17 13:50:00,46.64,46.66,46.58,46.62,75600.0,31.4902,31.5037,31.4497,31.4767,75600.0
2011-06-17 14:00:00,46.62,46.69,46.6,46.63,77300.0,31.4767,31.524,31.4632,31.4835,77300.0
2011-06-17 14:10:00,46.64,46.74,46.63,46.71,96000.0,31.4902,31.5578,31.4835,31.5375,96000.0
2011-06-17 14:20:00,46.72,46.76,46.68,46.74,113800.0,31.5443,31.5713,31.5173,31.5578,113800.0
2011-06-17 14:30:00,46.74,46.78,46.67,46.69,94200.0,31.5578,31.5848,31.5105,31.524,94200.0
2011-06-17 14:40:00,46.69,46.69,46.6,46.66,140900.0,31.524,31.524,31.4632,31.5037,140900.0
2011-06-17 14:50:00,46.66,46.68,46.62,46.67,64400.0,31.5037,31.5173,31.4767,31.5105,64400.0
2011-06-17 15:00:00,46.66,46.69,46.64,46.66,100500.0,31.5037,31.524,31.4902,31.5037,100500.0
2011-06-17 15:10:00,46.64,46.64,46.49,46.53,182500.0,31.4902,31.4902,31.389,31.416,182500.0
2011-06-17 15:20:00,46.54,46.61,46.54,46.58,127700.0,31.4227,31.47,31.4227,31.4497,127700.0
2011-06-17 15:30:00,46.57,46.65,46.57,46.63,177700.0,31.443,31.497,31.443,31.4835,177700.0
2011-06-17 15:40:00,46.62,46.72,46.62,46.67,416100.0,31.4767,31.5443,31.4767,31.5105,416100.0
2011-06-17 15:50:00,46.68,46.7,46.55,46.56,1085500.0,31.5173,31.5308,31.4295,31.4362,1085500.0
2011-06-20 09:30:00,46.49,46.69,46.4,46.53,162500.0,31.389,31.524,31.3282,31.416,162500.0
2011-06-20 09:40:00,46.53,46.62,46.47,46.47,185900.0,31.416,31.4767,31.3755,31.3755,185900.0
2011-06-20 09:50:00,46.48,46.71,46.47,46.7,97200.0,31.3822,31.5375,31.3755,31.5308,97200.0
2011-06-20 10:00:00,46.69,46.73,46.64,46.69,75600.0,31.524,31.551,31.4902,31.524,75600.0
2011-06-20 10:10:00,46.69,46.78,46.68,46.78,96000.0,31.524,31.5848,31.5173,31.5848,96000.0
2011-06-20 10:20:00,46.77,46.93,46.72,46.88,141600.0,31.578,31.686,31.5443,31.6523,141600.0
2011-06-20 10:30:00,46.89,47.02,46.86,46.9,162200.0,31.659,31.7468,31.6388,31.6658,162200.0
2011-06-20 10:40:00,46.89,46.91,46.84,46.86,143900.0,31.659,31.6725,31.6253,31.6388,143900.0
2011-06-20 10:50:00,46.88,46.91,46.85,46.86,107100.0,31.6523,31.6725,31.632,31.6388,107100.0
2011-06-20 11:00:00,46.86,46.92,46.84,46.91,130000.0,31.6388,31.6793,31.6253,31.6725,130000.0
2011-06-20 11:10:00,46.91,47.02,46.9,47.0,59100.0,31.6725,31.7468,31.6658,31.7333,59100.0
2011-06-20 11:20:00,47.0,47.1,46.99,47.02,77400.0,31.7333,31.8008,31.7266,31.7468,77400.0
2011-06-20 11:30:00,47.03,47.08,46.99,47.03,61000.0,31.7536,31.7873,31.7266,31.7536,61000.0
2011-06-20 11:40:00,47.03,47.07,46.97,47.0,106300.0,31.7536,31.7806,31.7131,31.7333,106300.0
2011-06-20 11:50:00,47.0,47.07,46.96,47.04,117400.0,31.7333,31.7806,31.7063,31.7603,117400.0
2011-06-20 12:00:00,47.04,47.08,47.03,47.07,92500.0,31.7603,31.7873,31.7536,31.7806,92500.0
2011-06-20 12:10:00,47.05,47.1,47.03,47.09,43200.0,31.7671,31.8008,31.7536,31.7941,43200.0
2011-06-20 12:20:00,47.08,47.15,47.07,47.13,108100.0,31.7873,31.8346,31.7806,31.8211,108100.0
2011-06-20 12:30:00,47.12,47.21,47.11,47.2,129000.0,31.8143,31.8751,31.8076,31.8683,129000.0
2011-06-20 12:40:00,47.2,47.23,47.19,47.23,73200.0,31.8683,31.8886,31.8616,31.8886,73200.0
2011-06-20 12:50:00,47.22,47.26,47.2,47.25,194600.0,31.8818,31.9089,31.8683,31.9021,194600.0
2011-06-20 13:00:00,47.25,47.27,47.2,47.27,301900.0,31.9021,31.9156,31.8683,31.9156,301900.0
2011-06-20 13:10:00,47.27,47.29,47.2,47.22,49700.0,31.9156,31.9291,31.8683,31.8818,49700.0
2011-06-20 13:20:00,47.22,47.33,47.21,47.32,210400.0,31.8818,31.9561,31.8751,31.9494,210400.0
2011-06-20 13:30:00,47.31,47.32,47.27,47.3,121100.0,31.9426,31.9494,31.9156,31.9359,121100.0
2011-06-20 13:40:00,47.3,47.32,47.19,47.21,65500.0,31.9359,31.9494,31.8616,31.8751,65500.0
2011-06-20 13:50:00,47.2,47.21,47.18,47.21,69200.0,31.8683,31.8751,31.8548,31.8751,69200.0
2011-06-20 14:00:00,47.2,47.24,47.19,47.22,117100.0,31.8683,31.8953,31.8616,31.8818,117100.0
2011-06-20 14:10:00,47.23,47.25,47.2,47.21,92200.0,31.8886,31.9021,31.8683,31.8751,92200.0
2011-06-20 14:20:00,47.21,47.23,47.17,47.23,68300.0,31.8751,31.8886,31.8481,31.8886,68300.0
2011-06-20 14:30:00,47.22,47.26,47.2,47.26,92400.0,31.8818,31.9089,31.8683,31.9089,92400.0
2011-06-20 14:40:00,47.25,47.27,47.18,47.18,106700.0,31.9021,31.9156,31.8548,31.8548,106700.0
2011-06-20 14:50:00,47.19,47.19,47.14,47.17,92300.0,31.8616,31.8616,31.8278,31.8481,92300.0
2011-06-20 15:00:00,47.17,47.18,47.11,47.11,69200.0,31.8481,31.8548,31.8076,31.8076,69200.0
2011-06-20 15:10:00,47.1,47.16,47.06,47.14,132700.0,31.8008,31.8413,31.7738,31.8278,132700.0
2011-06-20 15:20:00,47.14,47.16,47.12,47.13,73400.0,31.8278,31.8413,31.8143,31.8211,73400.0
2011-06-20 15:30:00,47.13,47.26,47.12,47.23,146300.0,31.8211,31.9089,31.8143,31.8886,146300.0
2011-06-20 15:40:00,47.22,47.25,47.14,47.21,298200.0,31.8818,31.9021,31.8278,31.8751,298200.0
2011-06-20 15:50:00,47.2,47.23,47.13,47.21,500500.0,31.8683,31.8886,31.8211,31.8751,500500.0
2011-06-21 09:30:00,47.35,47.4,47.15,47.36,210300.0,31.9696,32.0034,31.8346,31.9764,210300.0
2011-06-21 09:40:00,47.36,47.49,47.2,47.27,102500.0,31.9764,32.0641,31.8683,31.9156,102500.0
2011-06-21 09:50:00,47.26,47.31,47.19,47.27,140700.0,31.9089,31.9426,31.8616,31.9156,140700.0
2011-06-21 10:00:00,47.28,47.38,47.25,47.27,130700.0,31.9224,31.9899,31.9021,31.9156,130700.0
2011-06-21 10:10:00,47.27,47.37,47.23,47.27,104800.0,31.9156,31.9831,31.8886,31.9156,104800.0
2011-06-21 10:20:00,47.27,47.37,47.23,47.34,142000.0,31.9156,31.9831,31.8886,31.9629,142000.0
2011-06-21 10:30:00,47.35,47.43,47.34,47.36,98800.0,31.9696,32.0236,31.9629,31.9764,98800.0
2011-06-21 10:40:00,47.36,47.42,47.27,47.29,155900.0,31.9764,32.0169,31.9156,31.9291,155900.0
2011-06-21 10:50:00,47.29,47.37,47.28,47.37,84600.0,31.9291,31.9831,31.9224,31.9831,84600.0
2011-06-21 11:00:00,47.37,47.42,47.29,47.32,124200.0,31.9831,32.0169,31.9291,31.9494,124200.0
2011-06-21 11:10:00,47.32,47.43,47.3,47.37,115700.0,31.9494,32.0236,31.9359,31.9831,115700.0
2011-06-21 11:20:00,47.38,47.42,47.34,47.36,165900.0,31.9899,32.0169,31.9629,31.9764,165900.0
2011-06-21 11:30:00,47.35,47.41,47.32,47.41,104200.0,31.9696,32.0101,31.9494,32.0101,104200.0
2011-06-21 11:40:00,47.41,47.43,47.34,47.37,91600.0,32.0101,32.0236,31.9629,31.9831,91600.0
2011-06-21 11:50:00,47.37,47.38,47.31,47.38,106300.0,31.9831,31.9899,31.9426,31.9899,106300.0
2011-06-21 12:00:00,47.38,47.46,47.36,47.46,79500.0,31.9899,32.0439,31.9764,32.0439,79500.0
2011-06-21 12:10:00,47.45,47.48,47.43,47.45,65200.0,32.0371,32.0574,32.0236,32.0371,65200.0
2011-06-21 12:20:00,47.45,47.49,47.44,47.44,73100.0,32.0371,32.0641,32.0304,32.0304,73100.0
2011-06-21 12:30:00,47.44,47.45,47.38,47.4,38200.0,32.0304,32.0371,31.9899,32.0034,38200.0
2011-06-21 12:40:00,47.41,47.54,47.41,47.53,78600.0,32.0101,32.0979,32.0101,32.0912,78600.0
2011-06-21 12:50:00,47.54,47.56,47.49,47.54,59600.0,32.0979,32.1114,32.0641,32.0979,59600.0
2011-06-21 13:00:00,47.54,47.54,47.46,47.46,46700.0,32.0979,32.0979,32.0439,32.0439,46700.0
2011-06-21 13:10:00,47.46,47.47,47.39,47.4,63100.0,32.0439,32.0506,31.9966,32.0034,63100.0
2011-06-21 13:20:00,47.4,47.45,47.36,47.37,39100.0,32.0034,32.0371,31.9764,31.9831,39100.0
2011-06-21 13:30:00,47.37,47.41,47.34,47.35,86200.0,31.9831,32.0101,31.9629,31.9696,86200.0
2011-06-21 13:40:00,47.35,47.38,47.33,47.35,37000.0,31.9696,31.9899,31.9561,31.9696,37000.0
2011-06-21 13:50:00,47.35,47.39,47.34,47.36,55500.0,31.9696,31.9966,31.9629,31.9764,55500.0
2011-06-21 14:00:00,47.37,47.42,47.37,47.42,61300.0,31.9831,32.0169,31.9831,32.0169,61300.0
2011-06-21 14:10:00,47.41,47.54,47.41,47.51,113800.0,32.0101,32.0979,32.0101,32.0776,113800.0
2011-06-21 14:20:00,47.52,47.55,47.48,47.55,130700.0,32.0844,32.1047,32.0574,32.1047,130700.0
2011-06-21 14:30:00,47.54,47.66,47.54,47.66,203200.0,32.0979,32.1789,32.0979,32.1789,203200.0
2011-06-21 14:40:00,47.66,47.66,47.57,47.66,123400.0,32.1789,32.1789,32.1182,32.1789,123400.0
2011-06-21 14:50:00,47.66,47.67,47.62,47.63,97000.0,32.1789,32.1857,32.1519,32.1587,97000.0
2011-06-21 15:00:00,47.63,47.67,47.58,47.66,92800.0,32.1587,32.1857,32.1249,32.1789,92800.0
2011-06-21 15:10:00,47.66,47.74,47.65,47.73,150200.0,32.1789,32.2329,32.1722,32.2262,150200.0
2011-06-21 15:20:00,47.73,47.78,47.71,47.71,154900.0,32.2262,32.2599,32.2127,32.2127,154900.0
2011-06-21 15:30:00,47.71,47.74,47.63,47.66,196600.0,32.2127,32.2329,32.1587,32.1789,196600.0
2011-06-21 15:40:00,47.67,47.67,47.58,47.66,209400.0,32.1857,32.1857,32.1249,32.1789,209400.0
2011-06-21 15:50:00,47.66,47.69,47.62,47.68,358400.0,32.1789,32.1992,32.1519,32.1924,358400.0
2011-06-22 09:30:00,47.34,47.57,47.21,47.35,178400.0,31.9629,32.1182,31.8751,31.9696,178400.0
2011-06-22 09:40:00,47.36,47.41,47.21,47.22,106000.0,31.9764,32.0101,31.8751,31.8818,106000.0
2011-06-22 09:50:00,47.22,47.23,47.11,47.14,140200.0,31.8818,31.8886,31.8076,31.8278,140200.0
2011-06-22 10:00:00,47.13,47.17,47.06,47.14,181800.0,31.8211,31.8481,31.7738,31.8278,181800.0
2011-06-22 10:10:00,47.13,47.15,47.0,47.04,108100.0,31.8211,31.8346,31.7333,31.7603,108100.0
2011-06-22 10:20:00,47.04,47.13,47.04,47.13,69400.0,31.7603,31.8211,31.7603,31.8211,69400.0
2011-06-22 10:30:00,47.13,47.19,47.07,47.16,155200.0,31.8211,31.8616,31.7806,31.8413,155200.0
2011-06-22 10:40:00,47.15,47.18,47.12,47.17,108700.0,31.8346,31.8548,31.8143,31.8481,108700.0
2011-06-22 10:50:00,47.17,47.33,47.16,47.25,125700.0,31.8481,31.9561,31.8413,31.9021,125700.0
2011-06-22 11:00:00,47.25,47.26,47.11,47.12,93400.0,31.9021,31.9089,31.8076,31.8143,93400.0
2011-06-22 11:10:00,47.11,47.16,47.1,47.12,74300.0,31.8076,31.8413,31.8008,31.8143,74300.0
2011-06-22 11:20:00,47.12,47.12,47.07,47.07,86100.0,31.8143,31.8143,31.7806,31.7806,86100.0
2011-06-22 11:30:00,47.08,47.08,47.02,47.04,86900.0,31.7873,31.7873,31.7468,31.7603,86900.0
2011-06-22 11:40:00,47.04,47.04,46.97,47.02,59700.0,31.7603,31.7603,31.7131,31.7468,59700.0
2011-06-22 11:50:00,47.02,47.03,46.98,46.99,72700.0,31.7468,31.7536,31.7198,31.7266,72700.0
2011-06-22 12:00:00,46.99,47.0,46.94,47.0,64700.0,31.7266,31.7333,31.6928,31.7333,64700.0
2011-06-22 12:10:00,47.0,47.06,47.0,47.04,51200.0,31.7333,31.7738,31.7333,31.7603,51200.0
2011-06-22 12:20:00,47.04,47.07,47.02,47.07,56300.0,31.7603,31.7806,31.7468,31.7806,56300.0
2011-06-22 12:30:00,47.06,47.06,46.9,46.92,80100.0,31.7738,31.7738,31.6658,31.6793,80100.0
2011-06-22 12:40:00,46.92,47.01,46.9,47.0,75200.0,31.6793,31.7401,31.6658,31.7333,75200.0
2011-06-22 12:50:00,47.02,47.03,46.96,46.97,76200.0,31.7468,31.7536,31.7063,31.7131,76200.0
2011-06-22 13:00:00,46.98,47.01,46.9,46.93,78000.0,31.7198,31.7401,31.6658,31.686,78000.0
2011-06-22 13:10:00,46.93,46.95,46.9,46.92,74600.0,31.686,31.6995,31.6658,31.6793,74600.0
2011-06-22 13:20:00,46.91,46.96,46.91,46.94,91600.0,31.6725,31.7063,31.6725,31.6928,91600.0
2011-06-22 13:30:00,46.94,46.99,46.92,46.96,86000.0,31.6928,31.7266,31.6793,31.7063,86000.0
2011-06-22 13:40:00,46.97,46.97,46.9,46.92,85300.0,31.7131,31.7131,31.6658,31.6793,85300.0
2011-06-22 13:50:00,46.92,46.92,46.87,46.87,91800.0,31.6793,31.6793,31.6455,31.6455,91800.0
2011-06-22 14:00:00,46.88,46.93,46.8,46.89,151900.0,31.6523,31.686,31.5983,31.659,151900.0
2011-06-22 14:10:00,46.89,46.89,46.83,46.84,88500.0,31.659,31.659,31.6185,31.6253,88500.0
2011-06-22 14:20:00,46.84,46.93,46.83,46.86,150400.0,31.6253,31.686,31.6185,31.6388,150400.0
2011-06-22 14:30:00,46.86,46.88,46.79,46.82,130200.0,31.6388,31.6523,31.5915,31.6118,130200.0
2011-06-22 14:40:00,46.82,46.87,46.77,46.86,138000.0,31.6118,31.6455,31.578,31.6388,138000.0
2011-06-22 14:50:00,46.87,46.89,46.73,46.79,185800.0,31.6455,31.659,31.551,31.5915,185800.0
2011-06-22 15:00:00,46.8,46.88,46.78,46.85,187800.0,31.5983,31.6523,31.5848,31.632,187800.0
2011-06-22 15:10:00,46.85,46.9,46.83,46.89,197100.0,31.632,31.6658,31.6185,31.659,197100.0
2011-06-22 15:20:00,46.89,46.94,46.85,46.87,173500.0,31.659,31.6928,31.632,31.6455,173500.0
2011-06-22 15:30:00,46.86,46.95,46.83,46.86,270600.0,31.6388,31.6995,31.6185,31.6388,270600.0
2011-06-22 15:40:00,46.87,46.88,46.82,46.85,366800.0,31.6455,31.6523,31.6118,31.632,366800.0
2011-06-22 15:50:00,46.85,46.9,46.78,46.81,601200.0,31.632,31.6658,31.5848,31.605,601200.0
2011-06-23 09:30:00,46.6,47.18,46.45,47.17,603300.0,31.4632,31.8548,31.362,31.8481,603300.0
2011-06-23 09:40:00,47.16,47.2,46.9,47.16,334100.0,31.8413,31.8683,31.6658,31.8413,334100.0
2011-06-23 09:50:00,47.16,47.17,46.82,47.13,215600.0,31.8413,31.8481,31.6118,31.8211,215600.0
2011-06-23 10:00:00,47.15,47.15,47.01,47.08,208800.0,31.8346,31.8346,31.7401,31.7873,208800.0
2011-06-23 10:10:00,47.07,47.12,46.89,46.93,266600.0,31.7806,31.8143,31.659,31.686,266600.0
2011-06-23 10:20:00,46.92,46.94,46.78,46.9,293000.0,31.6793,31.6928,31.5848,31.6658,293000.0
2011-06-23 10:30:00,46.89,46.9,46.75,46.82,173300.0,31.659,31.6658,31.5645,31.6118,173300.0
2011-06-23 10:40:00,46.84,46.88,46.68,46.78,154300.0,31.6253,31.6523,31.5173,31.5848,154300.0
2011-06-23 10:50:00,46.78,46.84,46.71,46.81,74800.0,31.5848,31.6253,31.5375,31.605,74800.0
2011-06-23 11:00:00,46.82,46.83,46.74,46.78,92300.0,31.6118,31.6185,31.5578,31.5848,92300.0
2011-06-23 11:10:00,46.79,46.83,46.74,46.81,92500.0,31.5915,31.6185,31.5578,31.605,92500.0
2011-06-23 11:20:00,46.81,46.83,46.77,46.8,90300.0,31.605,31.6185,31.578,31.5983,90300.0
2011-06-23 11:30:00,46.79,46.92,46.78,46.86,106000.0,31.5915,31.6793,31.5848,31.6388,106000.0
2011-06-23 11:40:00,46.85,46.85,46.75,46.78,69200.0,31.632,31.632,31.5645,31.5848,69200.0
2011-06-23 11:50:00,46.79,46.87,46.74,46.84,51600.0,31.5915,31.6455,31.5578,31.6253,51600.0
2011-06-23 12:00:00,46.83,46.99,46.83,46.99,127200.0,31.6185,31.7266,31.6185,31.7266,127200.0
2011-06-23 12:10:00,46.99,47.04,46.95,46.99,126000.0,31.7266,31.7603,31.6995,31.7266,126000.0
2011-06-23 12:20:00,46.99,47.05,46.96,47.01,113800.0,31.7266,31.7671,31.7063,31.7401,113800.0
2011-06-23 12:30:00,47.01,47.05,46.97,47.01,113000.0,31.7401,31.7671,31.7131,31.7401,113000.0
2011-06-23 12:40:00,47.01,47.09,47.01,47.07,62000.0,31.7401,31.7941,31.7401,31.7806,62000.0
2011-06-23 12:50:00,47.06,47.14,47.05,47.11,101300.0,31.7738,31.8278,31.7671,31.8076,101300.0
2011-06-23 13:00:00,47.1,47.17,47.09,47.11,122700.0,31.8008,31.8481,31.7941,31.8076,122700.0
2011-06-23 13:10:00,47.11,47.17,47.11,47.16,110800.0,31.8076,31.8481,31.8076,31.8413,110800.0
2011-06-23 13:20:00,47.16,47.19,47.13,47.17,86000.0,31.8413,31.8616,31.8211,31.8481,86000.0
2011-06-23 13:30:00,47.18,47.2,47.16,47.18,86700.0,31.8548,31.8683,31.8413,31.8548,86700.0
2011-06-23 13:40:00,47.18,47.21,47.1,47.11,128200.0,31.8548,31.8751,31.8008,31.8076,128200.0
2011-06-23 13:50:00,47.1,47.2,47.09,47.17,114600.0,31.8008,31.8683,31.7941,31.8481,114600.0
2011-06-23 14:00:00,47.17,47.19,47.07,47.19,137100.0,31.8481,31.8616,31.7806,31.8616,137100.0
2011-06-23 14:10:00,47.19,47.23,47.07,47.23,219800.0,31.8616,31.8886,31.7806,31.8886,219800.0
2011-06-23 14:20:00,47.24,47.25,47.16,47.25,110700.0,31.8953,31.9021,31.8413,31.9021,110700.0
2011-06-23 14:30:00,47.24,47.27,47.15,47.15,115800.0,31.8953,31.9156,31.8346,31.8346,115800.0
2011-06-23 14:40:00,47.16,47.16,47.09,47.16,139600.0,31.8413,31.8413,31.7941,31.8413,139600.0
2011-06-23 14:50:00,47.16,47.54,47.14,47.54,315400.0,31.8413,32.0979,31.8278,32.0979,315400.0
2011-06-23 15:00:00,47.53,47.54,47.32,47.45,360400.0,32.0912,32.0979,31.9494,32.0371,360400.0
2011-06-23 15:10:00,47.45,47.58,47.4,47.51,239000.0,32.0371,32.1249,32.0034,32.0776,239000.0
2011-06-23 15:20:00,47.51,47.51,47.38,47.39,166100.0,32.0776,32.0776,31.9899,31.9966,166100.0
2011-06-23 15:30:00,47.39,47.4,47.25,47.28,234700.0,31.9966,32.0034,31.9021,31.9224,234700.0
2011-06-23 15:40:00,47.29,47.49,47.28,47.47,327700.0,31.9291,32.0641,31.9224,32.0506,327700.0
2011-06-23 15:50:00,47.48,47.65,47.48,47.65,647600.0,32.0574,32.1722,32.0574,32.1722,647600.0
2011-06-24 09:30:00,47.53,47.63,47.43,47.51,145200.0,32.0912,32.1587,32.0236,32.0776,145200.0
2011-06-24 09:40:00,47.51,47.55,47.23,47.35,170200.0,32.0776,32.1047,31.8886,31.9696,170200.0
2011-06-24 09:50:00,47.35,47.35,47.18,47.22,122200.0,31.9696,31.9696,31.8548,31.8818,122200.0
2011-06-24 10:00:00,47.22,47.29,47.09,47.16,167300.0,31.8818,31.9291,31.7941,31.8413,167300.0
2011-06-24 10:10:00,47.17,47.17,46.96,47.02,157200.0,31.8481,31.8481,31.7063,31.7468,157200.0
2011-06-24 10:20:00,47.03,47.06,46.93,46.95,106200.0,31.7536,31.7738,31.686,31.6995,106200.0
2011-06-24 10:30:00,46.95,47.09,46.92,47.09,97300.0,31.6995,31.7941,31.6793,31.7941,97300.0
2011-06-24 10:40:00,47.09,47.11,46.95,47.01,120900.0,31.7941,31.8076,31.6995,31.7401,120900.0
2011-06-24 10:50:00,47.0,47.01,46.91,46.92,107900.0,31.7333,31.7401,31.6725,31.6793,107900.0
2011-06-24 11:00:00,46.93,47.01,46.91,46.95,78700.0,31.686,31.7401,31.6725,31.6995,78700.0
2011-06-24 11:10:00,46.96,46.96,46.82,46.94,109000.0,31.7063,31.7063,31.6118,31.6928,109000.0
2011-06-24 11:20:00,46.94,46.94,46.82,46.89,77300.0,31.6928,31.6928,31.6118,31.659,77300.0
2011-06-24 11:30:00,46.89,46.9,46.8,46.86,65300.0,31.659,31.6658,31.5983,31.6388,65300.0
2011-06-24 11:40:00,46.86,46.96,46.82,46.9,96900.0,31.6388,31.7063,31.6118,31.6658,96900.0
2011-06-24 11:50:00,46.9,46.93,46.87,46.93,58300.0,31.6658,31.686,31.6455,31.686,58300.0
2011-06-24 12:00:00,46.93,46.97,46.83,46.88,121800.0,31.686,31.7131,31.6185,31.6523,121800.0
2011-06-24 12:10:00,46.87,46.87,46.77,46.77,74000.0,31.6455,31.6455,31.578,31.578,74000.0
2011-06-24 12:20:00,46.78,46.81,46.76,46.76,143200.0,31.5848,31.605,31.5713,31.5713,143200.0
2011-06-24 12:30:00,46.77,46.77,46.72,46.73,101000.0,31.578,31.578,31.5443,31.551,101000.0
2011-06-24 12:40:00,46.72,46.73,46.6,46.62,108800.0,31.5443,31.551,31.4632,31.4767,108800.0
2011-06-24 12:50:00,46.63,46.67,46.57,46.64,119300.0,31.4835,31.5105,31.443,31.4902,119300.0
2011-06-24 13:00:00,46.65,46.66,46.55,46.56,119900.0,31.497,31.5037,31.4295,31.4362,119900.0
2011-06-24 13:10:00,46.56,46.61,46.55,46.58,71700.0,31.4362,31.47,31.4295,31.4497,71700.0
2011-06-24 13:20:00,46.58,46.61,46.56,46.57,103400.0,31.4497,31.47,31.4362,31.443,103400.0
2011-06-24 13:30:00,46.57,46.57,46.5,46.51,209800.0,31.443,31.443,31.3957,31.4025,209800.0
2011-06-24 13:40:00,46.51,46.56,46.48,46.56,169100.0,31.4025,31.4362,31.3822,31.4362,169100.0
2011-06-24 13:50:00,46.56,46.58,46.51,46.54,81700.0,31.4362,31.4497,31.4025,31.4227,81700.0
2011-06-24 14:00:00,46.53,46.56,46.5,46.51,98100.0,31.416,31.4362,31.3957,31.4025,98100.0
2011-06-24 14:10:00,46.51,46.57,46.5,46.57,113100.0,31.4025,31.443,31.3957,31.443,113100.0
2011-06-24 14:20:00,46.56,46.61,46.54,46.57,120300.0,31.4362,31.47,31.4227,31.443,120300.0
2011-06-24 14:30:00,46.56,46.59,46.53,46.55,127400.0,31.4362,31.4565,31.416,31.4295,127400.0
2011-06-24 14:40:00,46.54,46.61,46.54,46.6,111400.0,31.4227,31.47,31.4227,31.4632,111400.0
2011-06-24 14:50:00,46.59,46.62,46.54,46.56,133300.0,31.4565,31.4767,31.4227,31.4362,133300.0
2011-06-24 15:00:00,46.56,46.57,46.5,46.51,159500.0,31.4362,31.443,31.3957,31.4025,159500.0
2011-06-24 15:10:00,46.51,46.52,46.41,46.44,186000.0,31.4025,31.4092,31.335,31.3552,186000.0
2011-06-24 15:20:00,46.43,46.51,46.41,46.49,189800.0,31.3485,31.4025,31.335,31.389,189800.0
2011-06-24 15:30:00,46.48,46.53,46.45,46.47,253500.0,31.3822,31.416,31.362,31.3755,253500.0
2011-06-24 15:40:00,46.47,46.52,46.35,46.36,722800.0,31.3755,31.4092,31.2944,31.3012,722800.0
2011-06-24 15:50:00,46.36,46.43,46.32,46.33,1657400.0,31.3012,31.3485,31.2742,31.2809,1657400.0
2011-06-27 09:30:00,45.93,46.11,45.65,45.8,517300.0,31.0109,31.1324,30.8218,30.9231,517300.0
2011-06-27 09:40:00,45.81,46.25,45.8,45.91,281400.0,30.9298,31.2269,30.9231,30.9974,281400.0
2011-06-27 09:50:00,45.92,46.06,45.82,45.88,186200.0,31.0041,31.0986,30.9366,30.9771,186200.0
2011-06-27 10:00:00,45.88,46.12,45.83,46.09,342700.0,30.9771,31.1392,30.9434,31.1189,342700.0
2011-06-27 10:10:00,46.09,46.14,45.93,45.95,162300.0,31.1189,31.1527,31.0109,31.0244,162300.0
2011-06-27 10:20:00,45.96,46.0,45.94,45.98,169600.0,31.0311,31.0581,31.0176,31.0446,169600.0
2011-06-27 10:30:00,45.98,46.04,45.92,45.97,291100.0,31.0446,31.0851,31.0041,31.0379,291100.0
2011-06-27 10:40:00,45.97,46.09,45.96,46.02,110400.0,31.0379,31.1189,31.0311,31.0716,110400.0
2011-06-27 10:50:00,46.03,46.03,45.93,45.94,122300.0,31.0784,31.0784,31.0109,31.0176,122300.0
2011-06-27 11:00:00,45.95,46.0,45.92,45.93,148100.0,31.0244,31.0581,31.0041,31.0109,148100.0
2011-06-27 11:10:00,45.93,45.94,45.88,45.89,111000.0,31.0109,31.0176,30.9771,30.9839,111000.0
2011-06-27 11:20:00,45.88,45.93,45.85,45.87,163500.0,30.9771,31.0109,30.9569,30.9704,163500.0
2011-06-27 11:30:00,45.88,45.93,45.87,45.9,117200.0,30.9771,31.0109,30.9704,30.9906,117200.0
2011-06-27 11:40:00,45.9,45.91,45.86,45.9,205400.0,30.9906,30.9974,30.9636,30.9906,205400.0
2011-06-27 11:50:00,45.9,45.96,45.88,45.96,100800.0,30.9906,31.0311,30.9771,31.0311,100800.0
2011-06-27 12:00:00,45.95,45.96,45.87,45.91,74800.0,31.0244,31.0311,30.9704,30.9974,74800.0
2011-06-27 12:10:00,45.9,45.91,45.82,45.86,130400.0,30.9906,30.9974,30.9366,30.9636,130400.0
2011-06-27 12:20:00,45.86,45.92,45.84,45.89,101100.0,30.9636,31.0041,30.9501,30.9839,101100.0
2011-06-27 12:30:00,45.88,45.97,45.88,45.96,110800.0,30.9771,31.0379,30.9771,31.0311,110800.0
2011-06-27 12:40:00,45.97,46.0,45.94,45.96,53100.0,31.0379,31.0581,31.0176,31.0311,53100.0
2011-06-27 12:50:00,45.96,46.03,45.95,46.02,95700.0,31.0311,31.0784,31.0244,31.0716,95700.0
2011-06-27 13:00:00,46.01,46.09,46.01,46.07,170400.0,31.0649,31.1189,31.0649,31.1054,170400.0
2011-06-27 13:10:00,46.07,46.09,46.07,46.08,133200.0,31.1054,31.1189,31.1054,31.1121,133200.0
2011-06-27 13:20:00,46.07,46.08,46.06,46.08,186100.0,31.1054,31.1121,31.0986,31.1121,186100.0
2011-06-27 13:30:00,46.07,46.13,46.07,46.12,111300.0,31.1054,31.1459,31.1054,31.1392,111300.0
2011-06-27 13:40:00,46.11,46.17,46.1,46.16,112600.0,31.1324,31.1729,31.1256,31.1662,112600.0
2011-06-27 13:50:00,46.15,46.25,46.15,46.22,151600.0,31.1594,31.2269,31.1594,31.2067,151600.0
2011-06-27 14:00:00,46.22,46.36,46.22,46.33,248900.0,31.2067,31.3012,31.2067,31.2809,248900.0
2011-06-27 14:10:00,46.34,46.38,46.32,46.36,184100.0,31.2877,31.3147,31.2742,31.3012,184100.0
2011-06-27 14:20:00,46.36,46.38,46.34,46.38,293600.0,31.3012,31.3147,31.2877,31.3147,293600.0
2011-06-27 14:30:00,46.37,46.47,46.36,46.46,193900.0,31.3079,31.3755,31.3012,31.3687,193900.0
2011-06-27 14:40:00,46.46,46.51,46.43,46.46,281400.0,31.3687,31.4025,31.3485,31.3687,281400.0
2011-06-27 14:50:00,46.45,46.46,46.38,46.41,135100.0,31.362,31.3687,31.3147,31.335,135100.0
2011-06-27 15:00:00,46.4,46.44,46.39,46.44,153300.0,31.3282,31.3552,31.3214,31.3552,153300.0
2011-06-27 15:10:00,46.43,46.54,46.43,46.5,197200.0,31.3485,31.4227,31.3485,31.3957,197200.0
2011-06-27 15:20:00,46.5,46.54,46.47,46.5,196700.0,31.3957,31.4227,31.3755,31.3957,196700.0
2011-06-27 15:30:00,46.51,46.51,46.45,46.45,247300.0,31.4025,31.4025,31.362,31.362,247300.0
2011-06-27 15:40:00,46.45,46.5,46.43,46.44,383200.0,31.362,31.3957,31.3485,31.3552,383200.0
2011-06-27 15:50:00,46.44,46.47,46.42,46.46,726400.0,31.3552,31.3755,31.3417,31.3687,726400.0
2011-06-28 09:30:00,46.77,46.91,46.62,46.87,266300.0,31.578,31.6725,31.4767,31.6455,266300.0
2011-06-28 09:40:00,46.87,47.14,46.82,47.13,356500.0,31.6455,31.8278,31.6118,31.8211,356500.0
2011-06-28 09:50:00,47.13,47.16,47.07,47.07,248100.0,31.8211,31.8413,31.7806,31.7806,248100.0
2011-06-28 10:00:00,47.07,47.13,47.07,47.12,230600.0,31.7806,31.8211,31.7806,31.8143,230600.0
2011-06-28 10:10:00,47.12,47.31,47.1,47.18,272600.0,31.8143,31.9426,31.8008,31.8548,272600.0
2011-06-28 10:20:00,47.18,47.19,47.13,47.15,129400.0,31.8548,31.8616,31.8211,31.8346,129400.0
2011-06-28 10:30:00,47.15,47.19,47.12,47.13,230100.0,31.8346,31.8616,31.8143,31.8211,230100.0
2011-06-28 10:40:00,47.12,47.12,46.95,46.95,173900.0,31.8143,31.8143,31.6995,31.6995,173900.0
2011-06-28 10:50:00,46.94,46.97,46.89,46.9,84700.0,31.6928,31.7131,31.659,31.6658,84700.0
2011-06-28 11:00:00,46.91,46.96,46.87,46.96,125100.0,31.6725,31.7063,31.6455,31.7063,125100.0
2011-06-28 11:10:00,46.96,47.03,46.95,46.97,120100.0,31.7063,31.7536,31.6995,31.7131,120100.0
2011-06-28 11:20:00,46.98,47.09,46.98,47.04,114400.0,31.7198,31.7941,31.7198,31.7603,114400.0
2011-06-28 11:30:00,47.04,47.09,47.0,47.02,97900.0,31.7603,31.7941,31.7333,31.7468,97900.0
2011-06-28 11:40:00,47.02,47.04,46.81,46.81,231700.0,31.7468,31.7603,31.605,31.605,231700.0
2011-06-28 11:50:00,46.82,46.83,46.76,46.76,90100.0,31.6118,31.6185,31.5713,31.5713,90100.0
2011-06-28 12:00:00,46.77,46.79,46.69,46.7,236200.0,31.578,31.5915,31.524,31.5308,236200.0
2011-06-28 12:10:00,46.69,46.7,46.66,46.66,96000.0,31.524,31.5308,31.5037,31.5037,96000.0
2011-06-28 12:20:00,46.66,46.67,46.62,46.63,161200.0,31.5037,31.5105,31.4767,31.4835,161200.0
2011-06-28 12:30:00,46.63,46.75,46.62,46.75,96000.0,31.4835,31.5645,31.4767,31.5645,96000.0
2011-06-28 12:40:00,46.75,46.81,46.69,46.75,157200.0,31.5645,31.605,31.524,31.5645,157200.0
2011-06-28 12:50:00,46.76,46.76,46.67,46.67,61200.0,31.5713,31.5713,31.5105,31.5105,61200.0
2011-06-28 13:00:00,46.68,46.7,46.67,46.69,89100.0,31.5173,31.5308,31.5105,31.524,89100.0
2011-06-28 13:10:00,46.68,46.71,46.65,46.7,62200.0,31.5173,31.5375,31.497,31.5308,62200.0
2011-06-28 13:20:00,46.69,46.73,46.67,46.71,96500.0,31.524,31.551,31.5105,31.5375,96500.0
2011-06-28 13:30:00,46.71,46.72,46.62,46.64,59500.0,31.5375,31.5443,31.4767,31.4902,59500.0
2011-06-28 13:40:00,46.64,46.69,46.6,46.6,134900.0,31.4902,31.524,31.4632,31.4632,134900.0
2011-06-28 13:50:00,46.6,46.61,46.55,46.58,103100.0,31.4632,31.47,31.4295,31.4497,103100.0
2011-06-28 14:00:00,46.57,46.66,46.57,46.59,67700.0,31.443,31.5037,31.443,31.4565,67700.0
2011-06-28 14:10:00,46.6,46.62,46.48,46.49,188500.0,31.4632,31.4767,31.3822,31.389,188500.0
2011-06-28 14:20:00,46.48,46.53,46.48,46.53,134500.0,31.3822,31.416,31.3822,31.416,134500.0
2011-06-28 14:30:00,46.52,46.6,46.51,46.6,139600.0,31.4092,31.4632,31.4025,31.4632,139600.0
2011-06-28 14:40:00,46.6,46.6,46.49,46.53,138500.0,31.4632,31.4632,31.389,31.416,138500.0
2011-06-28 14:50:00,46.53,46.58,46.49,46.57,126200.0,31.416,31.4497,31.389,31.443,126200.0
2011-06-28 15:00:00,46.57,46.58,46.55,46.56,84500.0,31.443,31.4497,31.4295,31.4362,84500.0
2011-06-28 15:10:00,46.56,46.57,46.52,46.56,86900.0,31.4362,31.443,31.4092,31.4362,86900.0
2011-06-28 15:20:00,46.56,46.6,46.52,46.54,120200.0,31.4362,31.4632,31.4092,31.4227,120200.0
2011-06-28 15:30:00,46.55,46.58,46.48,46.57,186500.0,31.4295,31.4497,31.3822,31.443,186500.0
2011-06-28 15:40:00,46.58,46.61,46.51,46.59,156700.0,31.4497,31.47,31.4025,31.4565,156700.0
2011-06-28 15:50:00,46.59,46.69,46.58,46.69,405200.0,31.4565,31.524,31.4497,31.524,405200.0
2011-06-29 09:30:00,46.95,47.0,46.81,46.95,199900.0,31.6995,31.7333,31.605,31.6995,199900.0
2011-06-29 09:40:00,46.92,46.94,46.75,46.81,150300.0,31.6793,31.6928,31.5645,31.605,150300.0
2011-06-29 09:50:00,46.83,46.84,46.72,46.75,112500.0,31.6185,31.6253,31.5443,31.5645,112500.0
2011-06-29 10:00:00,46.75,46.79,46.69,46.74,155200.0,31.5645,31.5915,31.524,31.5578,155200.0
2011-06-29 10:10:00,46.74,46.82,46.7,46.81,90600.0,31.5578,31.6118,31.5308,31.605,90600.0
2011-06-29 10:20:00,46.83,46.88,46.8,46.84,145000.0,31.6185,31.6523,31.5983,31.6253,145000.0
2011-06-29 10:30:00,46.84,46.86,46.79,46.82,127100.0,31.6253,31.6388,31.5915,31.6118,127100.0
2011-06-29 10:40:00,46.82,46.99,46.77,46.97,153900.0,31.6118,31.7266,31.578,31.7131,153900.0
2011-06-29 10:50:00,46.96,47.05,46.95,47.04,80600.0,31.7063,31.7671,31.6995,31.7603,80600.0
2011-06-29 11:00:00,47.03,47.06,46.96,47.0,73900.0,31.7536,31.7738,31.7063,31.7333,73900.0
2011-06-29 11:10:00,46.99,47.0,46.93,46.93,63500.0,31.7266,31.7333,31.686,31.686,63500.0
2011-06-29 11:20:00,46.94,46.94,46.85,46.87,130600.0,31.6928,31.6928,31.632,31.6455,130600.0
2011-06-29 11:30:00,46.86,46.89,46.8,46.82,117500.0,31.6388,31.659,31.5983,31.6118,117500.0
2011-06-29 11:40:00,46.82,46.87,46.82,46.87,49900.0,31.6118,31.6455,31.6118,31.6455,49900.0
2011-06-29 11:50:00,46.87,46.89,46.82,46.87,130500.0,31.6455,31.659,31.6118,31.6455,130500.0
2011-06-29 12:00:00,46.87,46.88,46.78,46.85,195300.0,31.6455,31.6523,31.5848,31.632,195300.0
2011-06-29 12:10:00,46.86,46.87,46.75,46.81,170600.0,31.6388,31.6455,31.5645,31.605,170600.0
2011-06-29 12:20:00,46.8,46.86,46.77,46.81,120700.0,31.5983,31.6388,31.578,31.605,120700.0
2011-06-29 12:30:00,46.81,46.81,46.74,46.76,35500.0,31.605,31.605,31.5578,31.5713,35500.0
2011-06-29 12:40:00,46.76,46.78,46.72,46.74,32500.0,31.5713,31.5848,31.5443,31.5578,32500.0
2011-06-29 12:50:00,46.74,46.77,46.7,46.71,48900.0,31.5578,31.578,31.5308,31.5375,48900.0
2011-06-29 13:00:00,46.7,46.78,46.69,46.77,50100.0,31.5308,31.5848,31.524,31.578,50100.0
2011-06-29 13:10:00,46.77,46.8,46.72,46.72,63700.0,31.578,31.5983,31.5443,31.5443,63700.0
2011-06-29 13:20:00,46.73,46.79,46.71,46.77,102200.0,31.551,31.5915,31.5375,31.578,102200.0
2011-06-29 13:30:00,46.77,46.89,46.76,46.89,47000.0,31.578,31.659,31.5713,31.659,47000.0
2011-06-29 13:40:00,46.89,46.89,46.81,46.83,48800.0,31.659,31.659,31.605,31.6185,48800.0
2011-06-29 13:50:00,46.83,46.84,46.76,46.81,149600.0,31.6185,31.6253,31.5713,31.605,149600.0
2011-06-29 14:00:00,46.81,46.83,46.8,46.83,100000.0,31.605,31.6185,31.5983,31.6185,100000.0
2011-06-29 14:10:00,46.82,46.84,46.78,46.82,107500.0,31.6118,31.6253,31.5848,31.6118,107500.0
2011-06-29 14:20:00,46.82,46.83,46.72,46.77,263500.0,31.6118,31.6185,31.5443,31.578,263500.0
2011-06-29 14:30:00,46.77,46.79,46.69,46.69,91100.0,31.578,31.5915,31.524,31.524,91100.0
2011-06-29 14:40:00,46.7,46.71,46.57,46.64,201100.0,31.5308,31.5375,31.443,31.4902,201100.0
2011-06-29 14:50:00,46.64,46.71,46.63,46.67,96400.0,31.4902,31.5375,31.4835,31.5105,96400.0
2011-06-29 15:00:00,46.68,46.73,46.67,46.68,98000.0,31.5173,31.551,31.5105,31.5173,98000.0
2011-06-29 15:10:00,46.69,46.74,46.59,46.61,124500.0,31.524,31.5578,31.4565,31.47,124500.0
2011-06-29 15:20:00,46.61,46.64,46.57,46.59,129200.0,31.47,31.4902,31.443,31.4565,129200.0
2011-06-29 15:30:00,46.59,46.6,46.52,46.54,204900.0,31.4565,31.4632,31.4092,31.4227,204900.0
2011-06-29 15:40:00,46.54,46.54,46.48,46.52,389600.0,31.4227,31.4227,31.3822,31.4092,389600.0
2011-06-29 15:50:00,46.51,46.59,46.48,46.5,545600.0,31.4025,31.4565,31.3822,31.3957,545600.0
2011-06-30 09:30:00,46.7,46.71,46.52,46.54,136400.0,31.5308,31.5375,31.4092,31.4227,136400.0
2011-06-30 09:40:00,46.55,46.78,46.52,46.69,133300.0,31.4295,31.5848,31.4092,31.524,133300.0
2011-06-30 09:50:00,46.68,46.68,46.57,46.6,100900.0,31.5173,31.5173,31.443,31.4632,100900.0
2011-06-30 10:00:00,46.6,46.73,46.6,46.67,129800.0,31.4632,31.551,31.4632,31.5105,129800.0
2011-06-30 10:10:00,46.68,46.72,46.61,46.61,65100.0,31.5173,31.5443,31.47,31.47,65100.0
2011-06-30 10:20:00,46.61,46.67,46.59,46.62,142400.0,31.47,31.5105,31.4565,31.4767,142400.0
2011-06-30 10:30:00,46.62,46.68,46.62,46.66,114900.0,31.4767,31.5173,31.4767,31.5037,114900.0
2011-06-30 10:40:00,46.66,46.66,46.64,46.65,107000.0,31.5037,31.5037,31.4902,31.497,107000.0
2011-06-30 10:50:00,46.66,46.66,46.65,46.65,57200.0,31.5037,31.5037,31.497,31.497,57200.0
2011-06-30 11:00:00,46.66,46.71,46.65,46.71,113800.0,31.5037,31.5375,31.497,31.5375,113800.0
2011-06-30 11:10:00,46.71,46.73,46.7,46.73,73100.0,31.5375,31.551,31.5308,31.551,73100.0
2011-06-30 11:20:00,46.73,46.79,46.72,46.78,96900.0,31.551,31.5915,31.5443,31.5848,96900.0
2011-06-30 11:30:00,46.78,46.82,46.72,46.73,282500.0,31.5848,31.6118,31.5443,31.551,282500.0
2011-06-30 11:40:00,46.73,46.74,46.6,46.6,415200.0,31.551,31.5578,31.4632,31.4632,415200.0
2011-06-30 11:50:00,46.61,46.65,46.53,46.61,104600.0,31.47,31.497,31.416,31.47,104600.0
2011-06-30 12:00:00,46.61,46.7,46.59,46.7,59100.0,31.47,31.5308,31.4565,31.5308,59100.0
2011-06-30 12:10:00,46.7,46.7,46.55,46.58,55900.0,31.5308,31.5308,31.4295,31.4497,55900.0
2011-06-30 12:20:00,46.58,46.7,46.58,46.62,105500.0,31.4497,31.5308,31.4497,31.4767,105500.0
2011-06-30 12:30:00,46.63,46.69,46.62,46.69,134000.0,31.4835,31.524,31.4767,31.524,134000.0
2011-06-30 12:40:00,46.69,46.7,46.66,46.7,95500.0,31.524,31.5308,31.5037,31.5308,95500.0
2011-06-30 12:50:00,46.7,46.75,46.69,46.75,43800.0,31.5308,31.5645,31.524,31.5645,43800.0
2011-06-30 13:00:00,46.74,46.8,46.74,46.78,32600.0,31.5578,31.5983,31.5578,31.5848,32600.0
2011-06-30 13:10:00,46.79,46.79,46.76,46.76,64600.0,31.5915,31.5915,31.5713,31.5713,64600.0
2011-06-30 13:20:00,46.76,46.77,46.7,46.72,70000.0,31.5713,31.578,31.5308,31.5443,70000.0
2011-06-30 13:30:00,46.72,46.74,46.66,46.73,50400.0,31.5443,31.5578,31.5037,31.551,50400.0
2011-06-30 13:40:00,46.73,46.76,46.72,46.76,52600.0,31.551,31.5713,31.5443,31.5713,52600.0
2011-06-30 13:50:00,46.75,46.78,46.75,46.77,38100.0,31.5645,31.5848,31.5645,31.578,38100.0
2011-06-30 14:00:00,46.78,46.85,46.77,46.85,120200.0,31.5848,31.632,31.578,31.632,120200.0
2011-06-30 14:10:00,46.84,46.85,46.81,46.82,90600.0,31.6253,31.632,31.605,31.6118,90600.0
2011-06-30 14:20:00,46.83,46.84,46.82,46.84,75400.0,31.6185,31.6253,31.6118,31.6253,75400.0
2011-06-30 14:30:00,46.84,46.85,46.8,46.8,173800.0,31.6253,31.632,31.5983,31.5983,173800.0
2011-06-30 14:40:00,46.8,46.84,46.75,46.76,346700.0,31.5983,31.6253,31.5645,31.5713,346700.0
2011-06-30 14:50:00,46.76,46.82,46.75,46.8,222800.0,31.5713,31.6118,31.5645,31.5983,222800.0
2011-06-30 15:00:00,46.8,46.81,46.79,46.8,148500.0,31.5983,31.605,31.5915,31.5983,148500.0
2011-06-30 15:10:00,46.8,46.83,46.79,46.81,255500.0,31.5983,31.6185,31.5915,31.605,255500.0
2011-06-30 15:20:00,46.81,46.83,46.8,46.82,176100.0,31.605,31.6185,31.5983,31.6118,176100.0
2011-06-30 15:30:00,46.83,46.83,46.78,46.8,282400.0,31.6185,31.6185,31.5848,31.5983,282400.0
2011-06-30 15:40:00,46.8,46.89,46.79,46.84,752900.0,31.5983,31.659,31.5915,31.6253,752900.0
2011-06-30 15:50:00,46.85,46.91,46.82,46.9,907900.0,31.632,31.6725,31.6118,31.6658,907900.0
2011-07-01 09:30:00,47.05,47.19,46.84,47.17,152700.0,31.7671,31.8616,31.6253,31.8481,152700.0
2011-07-01 09:40:00,47.17,47.17,47.03,47.09,113600.0,31.8481,31.8481,31.7536,31.7941,113600.0
2011-07-01 09:50:00,47.1,47.17,46.99,46.99,216700.0,31.8008,31.8481,31.7266,31.7266,216700.0
2011-07-01 10:00:00,47.0,47.35,47.0,47.24,264800.0,31.7333,31.9696,31.7333,31.8953,264800.0
2011-07-01 10:10:00,47.23,47.49,47.23,47.41,184400.0,31.8886,32.0641,31.8886,32.0101,184400.0
2011-07-01 10:20:00,47.4,47.48,47.36,47.44,106600.0,32.0034,32.0574,31.9764,32.0304,106600.0
2011-07-01 10:30:00,47.43,47.48,47.4,47.43,94800.0,32.0236,32.0574,32.0034,32.0236,94800.0
2011-07-01 10:40:00,47.43,47.44,47.28,47.3,106500.0,32.0236,32.0304,31.9224,31.9359,106500.0
2011-07-01 10:50:00,47.31,47.33,47.25,47.29,59700.0,31.9426,31.9561,31.9021,31.9291,59700.0
2011-07-01 11:00:00,47.29,47.33,47.24,47.29,74300.0,31.9291,31.9561,31.8953,31.9291,74300.0
2011-07-01 11:10:00,47.28,47.35,47.26,47.35,63500.0,31.9224,31.9696,31.9089,31.9696,63500.0
2011-07-01 11:20:00,47.34,47.51,47.33,47.5,128400.0,31.9629,32.0776,31.9561,32.0709,128400.0
2011-07-01 11:30:00,47.49,47.64,47.46,47.62,183700.0,32.0641,32.1654,32.0439,32.1519,183700.0
2011-07-01 11:40:00,47.62,47.62,47.53,47.53,164800.0,32.1519,32.1519,32.0912,32.0912,164800.0
2011-07-01 11:50:00,47.53,47.54,47.44,47.45,103700.0,32.0912,32.0979,32.0304,32.0371,103700.0
2011-07-01 12:00:00,47.45,47.53,47.45,47.53,76300.0,32.0371,32.0912,32.0371,32.0912,76300.0
2011-07-01 12:10:00,47.54,47.6,47.53,47.54,99500.0,32.0979,32.1384,32.0912,32.0979,99500.0
2011-07-01 12:20:00,47.55,47.6,47.54,47.55,70400.0,32.1047,32.1384,32.0979,32.1047,70400.0
2011-07-01 12:30:00,47.55,47.55,47.48,47.51,69400.0,32.1047,32.1047,32.0574,32.0776,69400.0
2011-07-01 12:40:00,47.51,47.52,47.45,47.47,50300.0,32.0776,32.0844,32.0371,32.0506,50300.0
2011-07-01 12:50:00,47.48,47.51,47.46,47.46,90900.0,32.0574,32.0776,32.0439,32.0439,90900.0
2011-07-01 13:00:00,47.46,47.56,47.44,47.54,83800.0,32.0439,32.1114,32.0304,32.0979,83800.0
2011-07-01 13:10:00,47.54,47.56,47.52,47.53,39600.0,32.0979,32.1114,32.0844,32.0912,39600.0
2011-07-01 13:20:00,47.53,47.6,47.52,47.59,43600.0,32.0912,32.1384,32.0844,32.1317,43600.0
2011-07-01 13:30:00,47.6,47.64,47.57,47.61,75300.0,32.1384,32.1654,32.1182,32.1452,75300.0
2011-07-01 13:40:00,47.62,47.63,47.57,47.58,58600.0,32.1519,32.1587,32.1182,32.1249,58600.0
2011-07-01 13:50:00,47.58,47.63,47.58,47.61,52200.0,32.1249,32.1587,32.1249,32.1452,52200.0
2011-07-01 14:00:00,47.6,47.65,47.58,47.64,74800.0,32.1384,32.1722,32.1249,32.1654,74800.0
2011-07-01 14:10:00,47.64,47.72,47.63,47.67,93300.0,32.1654,32.2194,32.1587,32.1857,93300.0
2011-07-01 14:20:00,47.66,47.77,47.66,47.77,121700.0,32.1789,32.2532,32.1789,32.2532,121700.0
2011-07-01 14:30:00,47.77,47.86,47.76,47.84,147400.0,32.2532,32.314,32.2464,32.3005,147400.0
2011-07-01 14:40:00,47.84,47.9,47.82,47.89,123700.0,32.3005,32.341,32.287,32.3342,123700.0
2011-07-01 14:50:00,47.9,47.91,47.83,47.91,111600.0,32.341,32.3477,32.2937,32.3477,111600.0
2011-07-01 15:00:00,47.9,47.91,47.84,47.85,114000.0,32.341,32.3477,32.3005,32.3072,114000.0
2011-07-01 15:10:00,47.85,47.92,47.83,47.83,108800.0,32.3072,32.3545,32.2937,32.2937,108800.0
2011-07-01 15:20:00,47.84,47.87,47.83,47.86,118000.0,32.3005,32.3207,32.2937,32.314,118000.0
2011-07-01 15:30:00,47.86,47.9,47.85,47.89,183500.0,32.314,32.341,32.3072,32.3342,183500.0
2011-07-01 15:40:00,47.9,47.95,47.89,47.93,252400.0,32.341,32.3747,32.3342,32.3612,252400.0
2011-07-01 15:50:00,47.93,47.97,47.91,47.94,707900.0,32.3612,32.3882,32.3477,32.368,707900.0
2011-07-05 09:30:00,47.96,48.05,47.69,47.7,307500.0,32.3815,32.4422,32.1992,32.2059,307500.0
2011-07-05 09:40:00,47.7,47.89,47.58,47.86,209200.0,32.2059,32.3342,32.1249,32.314,209200.0
2011-07-05 09:50:00,47.85,47.85,47.7,47.79,107800.0,32.3072,32.3072,32.2059,32.2667,107800.0
2011-07-05 10:00:00,47.79,47.79,47.64,47.66,219400.0,32.2667,32.2667,32.1654,32.1789,219400.0
2011-07-05 10:10:00,47.66,47.72,47.53,47.58,135900.0,32.1789,32.2194,32.0912,32.1249,135900.0
2011-07-05 10:20:00,47.59,47.71,47.58,47.71,175700.0,32.1317,32.2127,32.1249,32.2127,175700.0
2011-07-05 10:30:00,47.7,47.73,47.67,47.69,69100.0,32.2059,32.2262,32.1857,32.1992,69100.0
2011-07-05 10:40:00,47.68,47.71,47.65,47.65,94300.0,32.1924,32.2127,32.1722,32.1722,94300.0
2011-07-05 10:50:00,47.65,47.66,47.56,47.6,54900.0,32.1722,32.1789,32.1114,32.1384,54900.0
2011-07-05 11:00:00,47.6,47.62,47.57,47.6,58100.0,32.1384,32.1519,32.1182,32.1384,58100.0
2011-07-05 11:10:00,47.6,47.74,47.59,47.74,57500.0,32.1384,32.2329,32.1317,32.2329,57500.0
2011-07-05 11:20:00,47.74,47.81,47.73,47.8,55300.0,32.2329,32.2802,32.2262,32.2734,55300.0
2011-07-05 11:30:00,47.79,47.8,47.72,47.75,101500.0,32.2667,32.2734,32.2194,32.2397,101500.0
2011-07-05 11:40:00,47.74,47.78,47.73,47.74,75200.0,32.2329,32.2599,32.2262,32.2329,75200.0
2011-07-05 11:50:00,47.73,47.73,47.7,47.72,32100.0,32.2262,32.2262,32.2059,32.2194,32100.0
2011-07-05 12:00:00,47.71,47.77,47.71,47.76,67200.0,32.2127,32.2532,32.2127,32.2464,67200.0
2011-07-05 12:10:00,47.75,47.78,47.74,47.76,83100.0,32.2397,32.2599,32.2329,32.2464,83100.0
2011-07-05 12:20:00,47.76,47.77,47.73,47.74,49400.0,32.2464,32.2532,32.2262,32.2329,49400.0
2011-07-05 12:30:00,47.74,47.79,47.74,47.75,97100.0,32.2329,32.2667,32.2329,32.2397,97100.0
2011-07-05 12:40:00,47.74,47.78,47.7,47.71,47300.0,32.2329,32.2599,32.2059,32.2127,47300.0
2011-07-05 12:50:00,47.71,47.73,47.67,47.68,132100.0,32.2127,32.2262,32.1857,32.1924,132100.0
2011-07-05 13:00:00,47.67,47.71,47.66,47.68,55900.0,32.1857,32.2127,32.1789,32.1924,55900.0
2011-07-05 13:10:00,47.69,47.69,47.62,47.64,97500.0,32.1992,32.1992,32.1519,32.1654,97500.0
2011-07-05 13:20:00,47.65,47.72,47.65,47.69,51000.0,32.1722,32.2194,32.1722,32.1992,51000.0
2011-07-05 13:30:00,47.69,47.71,47.68,47.7,41900.0,32.1992,32.2127,32.1924,32.2059,41900.0
2011-07-05 13:40:00,47.7,47.75,47.68,47.73,69200.0,32.2059,32.2397,32.1924,32.2262,69200.0
2011-07-05 13:50:00,47.74,47.78,47.71,47.75,104400.0,32.2329,32.2599,32.2127,32.2397,104400.0
2011-07-05 14:00:00,47.75,47.78,47.65,47.66,206400.0,32.2397,32.2599,32.1722,32.1789,206400.0
2011-07-05 14:10:00,47.66,47.68,47.63,47.64,122500.0,32.1789,32.1924,32.1587,32.1654,122500.0
2011-07-05 14:20:00,47.64,47.64,47.55,47.55,107200.0,32.1654,32.1654,32.1047,32.1047,107200.0
2011-07-05 14:30:00,47.55,47.64,47.55,47.62,128400.0,32.1047,32.1654,32.1047,32.1519,128400.0
2011-07-05 14:40:00,47.62,47.63,47.57,47.58,93100.0,32.1519,32.1587,32.1182,32.1249,93100.0
2011-07-05 14:50:00,47.57,47.58,47.51,47.51,128300.0,32.1182,32.1249,32.0776,32.0776,128300.0
2011-07-05 15:00:00,47.51,47.56,47.45,47.55,238800.0,32.0776,32.1114,32.0371,32.1047,238800.0
2011-07-05 15:10:00,47.56,47.56,47.5,47.52,165400.0,32.1114,32.1114,32.0709,32.0844,165400.0
2011-07-05 15:20:00,47.51,47.55,47.5,47.53,224800.0,32.0776,32.1047,32.0709,32.0912,224800.0
2011-07-05 15:30:00,47.54,47.55,47.52,47.53,139600.0,32.0979,32.1047,32.0844,32.0912,139600.0
2011-07-05 15:40:00,47.53,47.54,47.45,47.47,372800.0,32.0912,32.0979,32.0371,32.0506,372800.0
2011-07-05 15:50:00,47.47,47.57,47.45,47.57,570800.0,32.0506,32.1182,32.0371,32.1182,570800.0
2011-07-06 09:30:00,47.58,48.43,47.58,48.24,399500.0,32.1249,32.6988,32.1249,32.5705,399500.0
2011-07-06 09:40:00,48.24,48.68,48.23,48.66,437900.0,32.5705,32.8676,32.5638,32.8541,437900.0
2011-07-06 09:50:00,48.66,48.77,48.49,48.49,382300.0,32.8541,32.9284,32.7393,32.7393,382300.0
2011-07-06 10:00:00,48.48,48.57,48.26,48.37,271000.0,32.7326,32.7933,32.584,32.6583,271000.0
2011-07-06 10:10:00,48.37,48.38,48.15,48.15,203400.0,32.6583,32.6651,32.5098,32.5098,203400.0
2011-07-06 10:20:00,48.16,48.28,48.11,48.25,211900.0,32.5165,32.5975,32.4828,32.5773,211900.0
2011-07-06 10:30:00,48.25,48.29,48.18,48.18,189100.0,32.5773,32.6043,32.53,32.53,189100.0
2011-07-06 10:40:00,48.19,48.26,48.17,48.25,128500.0,32.5368,32.584,32.5233,32.5773,128500.0
2011-07-06 10:50:00,48.25,48.3,48.12,48.13,138500.0,32.5773,32.611,32.4895,32.4963,138500.0
2011-07-06 11:00:00,48.12,48.22,48.1,48.12,140600.0,32.4895,32.557,32.476,32.4895,140600.0
2011-07-06 11:10:00,48.11,48.22,48.11,48.18,63200.0,32.4828,32.557,32.4828,32.53,63200.0
2011-07-06 11:20:00,48.17,48.23,48.16,48.23,46900.0,32.5233,32.5638,32.5165,32.5638,46900.0
2011-07-06 11:30:00,48.23,48.3,48.2,48.28,78100.0,32.5638,32.611,32.5435,32.5975,78100.0
2011-07-06 11:40:00,48.27,48.37,48.24,48.26,77700.0,32.5908,32.6583,32.5705,32.584,77700.0
2011-07-06 11:50:00,48.26,48.29,48.21,48.21,59900.0,32.584,32.6043,32.5503,32.5503,59900.0
2011-07-06 12:00:00,48.21,48.29,48.21,48.29,89000.0,32.5503,32.6043,32.5503,32.6043,89000.0
2011-07-06 12:10:00,48.29,48.31,48.23,48.28,90800.0,32.6043,32.6178,32.5638,32.5975,90800.0
2011-07-06 12:20:00,48.28,48.34,48.23,48.24,70900.0,32.5975,32.638,32.5638,32.5705,70900.0
2011-07-06 12:30:00,48.25,48.37,48.24,48.37,158200.0,32.5773,32.6583,32.5705,32.6583,158200.0
2011-07-06 12:40:00,48.37,48.38,48.27,48.3,77100.0,32.6583,32.6651,32.5908,32.611,77100.0
2011-07-06 12:50:00,48.3,48.38,48.3,48.38,76500.0,32.611,32.6651,32.611,32.6651,76500.0
2011-07-06 13:00:00,48.38,48.39,48.24,48.25,70100.0,32.6651,32.6718,32.5705,32.5773,70100.0
2011-07-06 13:10:00,48.24,48.29,48.21,48.27,100600.0,32.5705,32.6043,32.5503,32.5908,100600.0
2011-07-06 13:20:00,48.28,48.29,48.21,48.22,55000.0,32.5975,32.6043,32.5503,32.557,55000.0
2011-07-06 13:30:00,48.22,48.27,48.2,48.25,169700.0,32.557,32.5908,32.5435,32.5773,169700.0
2011-07-06 13:40:00,48.25,48.34,48.25,48.29,71500.0,32.5773,32.638,32.5773,32.6043,71500.0
2011-07-06 13:50:00,48.3,48.37,48.26,48.35,124500.0,32.611,32.6583,32.584,32.6448,124500.0
2011-07-06 14:00:00,48.34,48.36,48.25,48.31,123000.0,32.638,32.6515,32.5773,32.6178,123000.0
2011-07-06 14:10:00,48.3,48.34,48.3,48.34,141300.0,32.611,32.638,32.611,32.638,141300.0
2011-07-06 14:20:00,48.33,48.38,48.26,48.38,125800.0,32.6313,32.6651,32.584,32.6651,125800.0
2011-07-06 14:30:00,48.38,48.39,48.34,48.35,78800.0,32.6651,32.6718,32.638,32.6448,78800.0
2011-07-06 14:40:00,48.35,48.4,48.34,48.4,95000.0,32.6448,32.6786,32.638,32.6786,95000.0
2011-07-06 14:50:00,48.4,48.4,48.31,48.31,127000.0,32.6786,32.6786,32.6178,32.6178,127000.0
2011-07-06 15:00:00,48.32,48.33,48.25,48.3,144000.0,32.6245,32.6313,32.5773,32.611,144000.0
2011-07-06 15:10:00,48.31,48.32,48.25,48.26,111100.0,32.6178,32.6245,32.5773,32.584,111100.0
2011-07-06 15:20:00,48.26,48.33,48.26,48.33,179100.0,32.584,32.6313,32.584,32.6313,179100.0
2011-07-06 15:30:00,48.32,48.34,48.25,48.27,242000.0,32.6245,32.638,32.5773,32.5908,242000.0
2011-07-06 15:40:00,48.27,48.35,48.26,48.33,250100.0,32.5908,32.6448,32.584,32.6313,250100.0
2011-07-06 15:50:00,48.32,48.45,48.32,48.44,690300.0,32.6245,32.7123,32.6245,32.7056,690300.0
2011-07-07 09:30:00,51.79,52.13,51.4,51.8,3129300.0,34.9674,35.197,34.7041,34.9742,3129300.0
2011-07-07 09:40:00,51.78,52.13,51.65,51.75,1619100.0,34.9607,35.197,34.8729,34.9404,1619100.0
2011-07-07 09:50:00,51.75,51.78,51.54,51.65,953100.0,34.9404,34.9607,34.7986,34.8729,953100.0
2011-07-07 10:00:00,51.66,51.92,51.65,51.69,854000.0,34.8796,35.0552,34.8729,34.8999,854000.0
2011-07-07 10:10:00,51.69,51.76,51.54,51.55,783300.0,34.8999,34.9471,34.7986,34.8054,783300.0
2011-07-07 10:20:00,51.55,51.69,51.51,51.67,465600.0,34.8054,34.8999,34.7784,34.8864,465600.0
2011-07-07 10:30:00,51.66,51.66,51.5,51.51,550500.0,34.8796,34.8796,34.7716,34.7784,550500.0
2011-07-07 10:40:00,51.51,51.61,51.45,51.55,483800.0,34.7784,34.8459,34.7378,34.8054,483800.0
2011-07-07 10:50:00,51.54,51.55,51.4,51.46,581000.0,34.7986,34.8054,34.7041,34.7446,581000.0
2011-07-07 11:00:00,51.47,51.66,51.4,51.63,405100.0,34.7513,34.8796,34.7041,34.8594,405100.0
2011-07-07 11:10:00,51.64,51.75,51.58,51.64,467200.0,34.8661,34.9404,34.8256,34.8661,467200.0
2011-07-07 11:20:00,51.63,51.64,51.5,51.54,238300.0,34.8594,34.8661,34.7716,34.7986,238300.0
2011-07-07 11:30:00,51.53,51.55,51.47,51.5,219100.0,34.7919,34.8054,34.7513,34.7716,219100.0
2011-07-07 11:40:00,51.5,51.75,51.44,51.64,585500.0,34.7716,34.9404,34.7311,34.8661,585500.0
2011-07-07 11:50:00,51.64,51.7,51.59,51.7,209100.0,34.8661,34.9066,34.8324,34.9066,209100.0
2011-07-07 12:00:00,51.69,51.7,51.57,51.59,417600.0,34.8999,34.9066,34.8189,34.8324,417600.0
2011-07-07 12:10:00,51.6,51.61,51.44,51.44,257700.0,34.8391,34.8459,34.7311,34.7311,257700.0
2011-07-07 12:20:00,51.45,51.5,51.41,51.41,243900.0,34.7378,34.7716,34.7108,34.7108,243900.0
2011-07-07 12:30:00,51.42,51.44,51.36,51.4,258000.0,34.7176,34.7311,34.6771,34.7041,258000.0
2011-07-07 12:40:00,51.4,51.42,51.34,51.34,370100.0,34.7041,34.7176,34.6636,34.6636,370100.0
2011-07-07 12:50:00,51.34,51.39,51.33,51.35,195300.0,34.6636,34.6973,34.6568,34.6703,195300.0
2011-07-07 13:00:00,51.36,51.42,51.34,51.42,396900.0,34.6771,34.7176,34.6636,34.7176,396900.0
2011-07-07 13:10:00,51.41,51.5,51.41,51.42,235200.0,34.7108,34.7716,34.7108,34.7176,235200.0
2011-07-07 13:20:00,51.42,51.54,51.41,51.54,221000.0,34.7176,34.7986,34.7108,34.7986,221000.0
2011-07-07 13:30:00,51.54,51.6,51.53,51.6,191700.0,34.7986,34.8391,34.7919,34.8391,191700.0
2011-07-07 13:40:00,51.6,51.66,51.58,51.62,258700.0,34.8391,34.8796,34.8256,34.8526,258700.0
2011-07-07 13:50:00,51.62,51.63,51.61,51.61,182500.0,34.8526,34.8594,34.8459,34.8459,182500.0
2011-07-07 14:00:00,51.62,51.63,51.57,51.59,246400.0,34.8526,34.8594,34.8189,34.8324,246400.0
2011-07-07 14:10:00,51.59,51.64,51.57,51.63,253300.0,34.8324,34.8661,34.8189,34.8594,253300.0
2011-07-07 14:20:00,51.64,51.74,51.59,51.72,282300.0,34.8661,34.9336,34.8324,34.9201,282300.0
2011-07-07 14:30:00,51.72,51.75,51.68,51.75,213000.0,34.9201,34.9404,34.8931,34.9404,213000.0
2011-07-07 14:40:00,51.75,51.84,51.73,51.82,376500.0,34.9404,35.0012,34.9269,34.9877,376500.0
2011-07-07 14:50:00,51.82,51.89,51.77,51.77,405400.0,34.9877,35.0349,34.9539,34.9539,405400.0
2011-07-07 15:00:00,51.77,51.82,51.76,51.79,201100.0,34.9539,34.9877,34.9471,34.9674,201100.0
2011-07-07 15:10:00,51.8,51.98,51.79,51.98,466700.0,34.9742,35.0957,34.9674,35.0957,466700.0
2011-07-07 15:20:00,51.97,52.0,51.84,51.84,504200.0,35.0889,35.1092,35.0012,35.0012,504200.0
2011-07-07 15:30:00,51.85,51.88,51.74,51.77,479100.0,35.0079,35.0282,34.9336,34.9539,479100.0
2011-07-07 15:40:00,51.77,51.78,51.63,51.69,815600.0,34.9539,34.9607,34.8594,34.8999,815600.0
2011-07-07 15:50:00,51.69,51.75,51.64,51.69,1279300.0,34.8999,34.9404,34.8661,34.8999,1279300.0
2011-07-08 09:30:00,50.99,51.44,50.88,51.36,594000.0,34.4273,34.7311,34.353,34.6771,594000.0
2011-07-08 09:40:00,51.36,51.42,51.14,51.15,410000.0,34.6771,34.7176,34.5285,34.5353,410000.0
2011-07-08 09:50:00,51.15,51.27,51.15,51.2,386900.0,34.5353,34.6163,34.5353,34.569,386900.0
2011-07-08 10:00:00,51.2,51.22,51.16,51.17,282900.0,34.569,34.5826,34.542,34.5488,282900.0
2011-07-08 10:10:00,51.17,51.18,51.06,51.11,292000.0,34.5488,34.5555,34.4745,34.5083,292000.0
2011-07-08 10:20:00,51.12,51.12,51.07,51.1,220700.0,34.515,34.515,34.4813,34.5015,220700.0
2011-07-08 10:30:00,51.1,51.15,51.01,51.15,319100.0,34.5015,34.5353,34.4408,34.5353,319100.0
2011-07-08 10:40:00,51.15,51.18,51.04,51.05,319900.0,34.5353,34.5555,34.461,34.4678,319900.0
2011-07-08 10:50:00,51.05,51.14,51.03,51.1,275800.0,34.4678,34.5285,34.4543,34.5015,275800.0
2011-07-08 11:00:00,51.09,51.09,51.0,51.02,222400.0,34.4948,34.4948,34.434,34.4475,222400.0
2011-07-08 11:10:00,51.01,51.02,50.99,51.01,297700.0,34.4408,34.4475,34.4273,34.4408,297700.0
2011-07-08 11:20:00,51.0,51.09,51.0,51.05,163300.0,34.434,34.4948,34.434,34.4678,163300.0
2011-07-08 11:30:00,51.05,51.06,51.0,51.04,143200.0,34.4678,34.4745,34.434,34.461,143200.0
2011-07-08 11:40:00,51.05,51.09,51.02,51.05,142900.0,34.4678,34.4948,34.4475,34.4678,142900.0
2011-07-08 11:50:00,51.05,51.06,51.02,51.04,184200.0,34.4678,34.4745,34.4475,34.461,184200.0
2011-07-08 12:00:00,51.04,51.04,51.0,51.01,124500.0,34.461,34.461,34.434,34.4408,124500.0
2011-07-08 12:10:00,51.01,51.02,50.96,51.0,151000.0,34.4408,34.4475,34.407,34.434,151000.0
2011-07-08 12:20:00,50.99,51.05,50.98,51.04,110000.0,34.4273,34.4678,34.4205,34.461,110000.0
2011-07-08 12:30:00,51.04,51.09,51.01,51.06,121100.0,34.461,34.4948,34.4408,34.4745,121100.0
2011-07-08 12:40:00,51.06,51.13,51.05,51.05,139800.0,34.4745,34.5218,34.4678,34.4678,139800.0
2011-07-08 12:50:00,51.05,51.05,51.0,51.02,86700.0,34.4678,34.4678,34.434,34.4475,86700.0
2011-07-08 13:00:00,51.02,51.06,51.01,51.02,300100.0,34.4475,34.4745,34.4408,34.4475,300100.0
2011-07-08 13:10:00,51.02,51.04,51.0,51.04,116400.0,34.4475,34.461,34.434,34.461,116400.0
2011-07-08 13:20:00,51.04,51.1,50.99,51.1,125600.0,34.461,34.5015,34.4273,34.5015,125600.0
2011-07-08 13:30:00,51.1,51.14,51.06,51.1,185800.0,34.5015,34.5285,34.4745,34.5015,185800.0
2011-07-08 13:40:00,51.1,51.14,51.03,51.05,173900.0,34.5015,34.5285,34.4543,34.4678,173900.0
2011-07-08 13:50:00,51.05,51.11,51.0,51.03,116100.0,34.4678,34.5083,34.434,34.4543,116100.0
2011-07-08 14:00:00,51.02,51.11,51.02,51.11,98000.0,34.4475,34.5083,34.4475,34.5083,98000.0
2011-07-08 14:10:00,51.1,51.11,50.99,51.02,200700.0,34.5015,34.5083,34.4273,34.4475,200700.0
2011-07-08 14:20:00,51.02,51.06,50.98,51.05,604800.0,34.4475,34.4745,34.4205,34.4678,604800.0
2011-07-08 14:30:00,51.04,51.16,51.04,51.1,205400.0,34.461,34.542,34.461,34.5015,205400.0
2011-07-08 14:40:00,51.09,51.15,51.07,51.15,111400.0,34.4948,34.5353,34.4813,34.5353,111400.0
2011-07-08 14:50:00,51.14,51.15,51.05,51.06,62800.0,34.5285,34.5353,34.4678,34.4745,62800.0
2011-07-08 15:00:00,51.05,51.11,51.03,51.08,242800.0,34.4678,34.5083,34.4543,34.488,242800.0
2011-07-08 15:10:00,51.08,51.09,51.01,51.01,108600.0,34.488,34.4948,34.4408,34.4408,108600.0
2011-07-08 15:20:00,51.01,51.1,51.01,51.08,150400.0,34.4408,34.5015,34.4408,34.488,150400.0
2011-07-08 15:30:00,51.07,51.15,51.07,51.09,256300.0,34.4813,34.5353,34.4813,34.4948,256300.0
2011-07-08 15:40:00,51.09,51.13,51.08,51.12,612400.0,34.4948,34.5218,34.488,34.515,612400.0
2011-07-08 15:50:00,51.12,51.18,51.12,51.15,692200.0,34.515,34.5555,34.515,34.5353,692200.0
2011-07-11 09:30:00,50.68,51.2,50.59,50.76,197300.0,34.218,34.569,34.1572,34.272,197300.0
2011-07-11 09:40:00,50.75,50.77,50.64,50.72,179600.0,34.2652,34.2787,34.191,34.245,179600.0
2011-07-11 09:50:00,50.72,50.87,50.72,50.72,124700.0,34.245,34.3462,34.245,34.245,124700.0
2011-07-11 10:00:00,50.71,50.81,50.67,50.69,150800.0,34.2382,34.3057,34.2112,34.2247,150800.0
2011-07-11 10:10:00,50.69,50.78,50.66,50.7,103600.0,34.2247,34.2855,34.2045,34.2315,103600.0
2011-07-11 10:20:00,50.7,50.74,50.63,50.64,113900.0,34.2315,34.2585,34.1842,34.191,113900.0
2011-07-11 10:30:00,50.63,50.67,50.55,50.55,184500.0,34.1842,34.2112,34.1302,34.1302,184500.0
2011-07-11 10:40:00,50.56,50.73,50.55,50.71,151700.0,34.1369,34.2517,34.1302,34.2382,151700.0
2011-07-11 10:50:00,50.72,50.76,50.57,50.57,151600.0,34.245,34.272,34.1437,34.1437,151600.0
2011-07-11 11:00:00,50.57,50.66,50.55,50.66,106800.0,34.1437,34.2045,34.1302,34.2045,106800.0
2011-07-11 11:10:00,50.66,50.66,50.59,50.64,72400.0,34.2045,34.2045,34.1572,34.191,72400.0
2011-07-11 11:20:00,50.64,50.71,50.61,50.63,103200.0,34.191,34.2382,34.1707,34.1842,103200.0
2011-07-11 11:30:00,50.63,50.65,50.6,50.61,80600.0,34.1842,34.1977,34.1639,34.1707,80600.0
2011-07-11 11:40:00,50.6,50.71,50.59,50.68,155600.0,34.1639,34.2382,34.1572,34.218,155600.0
2011-07-11 11:50:00,50.69,50.76,50.66,50.67,93300.0,34.2247,34.272,34.2045,34.2112,93300.0
2011-07-11 12:00:00,50.68,50.69,50.63,50.69,47600.0,34.218,34.2247,34.1842,34.2247,47600.0
2011-07-11 12:10:00,50.68,50.69,50.58,50.64,96700.0,34.218,34.2247,34.1504,34.191,96700.0
2011-07-11 12:20:00,50.63,50.69,50.61,50.61,54500.0,34.1842,34.2247,34.1707,34.1707,54500.0
2011-07-11 12:30:00,50.61,50.65,50.6,50.65,110800.0,34.1707,34.1977,34.1639,34.1977,110800.0
2011-07-11 12:40:00,50.64,50.67,50.6,50.6,126100.0,34.191,34.2112,34.1639,34.1639,126100.0
2011-07-11 12:50:00,50.6,50.63,50.58,50.61,57100.0,34.1639,34.1842,34.1504,34.1707,57100.0
2011-07-11 13:00:00,50.61,50.64,50.6,50.63,72600.0,34.1707,34.191,34.1639,34.1842,72600.0
2011-07-11 13:10:00,50.63,50.63,50.52,50.52,85600.0,34.1842,34.1842,34.1099,34.1099,85600.0
2011-07-11 13:20:00,50.52,50.56,50.51,50.55,46500.0,34.1099,34.1369,34.1032,34.1302,46500.0
2011-07-11 13:30:00,50.56,50.6,50.53,50.57,76200.0,34.1369,34.1639,34.1167,34.1437,76200.0
2011-07-11 13:40:00,50.57,50.57,50.53,50.56,99900.0,34.1437,34.1437,34.1167,34.1369,99900.0
2011-07-11 13:50:00,50.57,50.66,50.55,50.65,126900.0,34.1437,34.2045,34.1302,34.1977,126900.0
2011-07-11 14:00:00,50.65,50.69,50.62,50.65,62800.0,34.1977,34.2247,34.1774,34.1977,62800.0
2011-07-11 14:10:00,50.66,50.71,50.63,50.66,73900.0,34.2045,34.2382,34.1842,34.2045,73900.0
2011-07-11 14:20:00,50.65,50.68,50.63,50.65,76600.0,34.1977,34.218,34.1842,34.1977,76600.0
2011-07-11 14:30:00,50.64,50.66,50.58,50.65,76200.0,34.191,34.2045,34.1504,34.1977,76200.0
2011-07-11 14:40:00,50.64,50.65,50.6,50.6,72200.0,34.191,34.1977,34.1639,34.1639,72200.0
2011-07-11 14:50:00,50.6,50.65,50.59,50.64,100100.0,34.1639,34.1977,34.1572,34.191,100100.0
2011-07-11 15:00:00,50.64,50.68,50.6,50.61,70900.0,34.191,34.218,34.1639,34.1707,70900.0
2011-07-11 15:10:00,50.6,50.64,50.55,50.55,78200.0,34.1639,34.191,34.1302,34.1302,78200.0
2011-07-11 15:20:00,50.55,50.61,50.54,50.61,111800.0,34.1302,34.1707,34.1234,34.1707,111800.0
2011-07-11 15:30:00,50.62,50.67,50.6,50.67,175300.0,34.1774,34.2112,34.1639,34.2112,175300.0
2011-07-11 15:40:00,50.66,50.72,50.65,50.69,283000.0,34.2045,34.245,34.1977,34.2247,283000.0
2011-07-11 15:50:00,50.69,50.71,50.62,50.68,375100.0,34.2247,34.2382,34.1774,34.218,375100.0
2011-07-12 09:30:00,50.75,51.11,50.75,51.1,334900.0,34.2652,34.5083,34.2652,34.5015,334900.0
2011-07-12 09:40:00,51.09,51.45,51.03,51.07,312800.0,34.4948,34.7378,34.4543,34.4813,312800.0
2011-07-12 09:50:00,51.07,51.23,50.97,51.23,151000.0,34.4813,34.5893,34.4138,34.5893,151000.0
2011-07-12 10:00:00,51.23,51.35,51.11,51.19,182100.0,34.5893,34.6703,34.5083,34.5623,182100.0
2011-07-12 10:10:00,51.19,51.24,51.1,51.12,144900.0,34.5623,34.5961,34.5015,34.515,144900.0
2011-07-12 10:20:00,51.12,51.2,51.04,51.11,113900.0,34.515,34.569,34.461,34.5083,113900.0
2011-07-12 10:30:00,51.12,51.3,51.09,51.23,170700.0,34.515,34.6366,34.4948,34.5893,170700.0
2011-07-12 10:40:00,51.23,51.24,51.08,51.1,77200.0,34.5893,34.5961,34.488,34.5015,77200.0
2011-07-12 10:50:00,51.09,51.15,51.05,51.1,92000.0,34.4948,34.5353,34.4678,34.5015,92000.0
2011-07-12 11:00:00,51.1,51.19,51.05,51.17,100400.0,34.5015,34.5623,34.4678,34.5488,100400.0
2011-07-12 11:10:00,51.18,51.3,51.15,51.21,107500.0,34.5555,34.6366,34.5353,34.5758,107500.0
2011-07-12 11:20:00,51.2,51.29,51.18,51.21,70700.0,34.569,34.6298,34.5555,34.5758,70700.0
2011-07-12 11:30:00,51.21,51.33,51.21,51.23,128000.0,34.5758,34.6568,34.5758,34.5893,128000.0
2011-07-12 11:40:00,51.23,51.46,51.23,51.35,145300.0,34.5893,34.7446,34.5893,34.6703,145300.0
2011-07-12 11:50:00,51.36,51.36,51.25,51.33,75000.0,34.6771,34.6771,34.6028,34.6568,75000.0
2011-07-12 12:00:00,51.32,51.36,51.28,51.29,66400.0,34.6501,34.6771,34.6231,34.6298,66400.0
2011-07-12 12:10:00,51.3,51.3,51.15,51.24,65700.0,34.6366,34.6366,34.5353,34.5961,65700.0
2011-07-12 12:20:00,51.24,51.25,51.2,51.21,56200.0,34.5961,34.6028,34.569,34.5758,56200.0
2011-07-12 12:30:00,51.21,51.29,51.21,51.25,170500.0,34.5758,34.6298,34.5758,34.6028,170500.0
2011-07-12 12:40:00,51.24,51.29,51.23,51.25,108800.0,34.5961,34.6298,34.5893,34.6028,108800.0
2011-07-12 12:50:00,51.25,51.28,51.23,51.27,61600.0,34.6028,34.6231,34.5893,34.6163,61600.0
2011-07-12 13:00:00,51.27,51.33,51.21,51.31,68800.0,34.6163,34.6568,34.5758,34.6433,68800.0
2011-07-12 13:10:00,51.31,51.31,51.19,51.25,49200.0,34.6433,34.6433,34.5623,34.6028,49200.0
2011-07-12 13:20:00,51.25,51.27,51.14,51.14,58800.0,34.6028,34.6163,34.5285,34.5285,58800.0
2011-07-12 13:30:00,51.14,51.19,51.12,51.17,66600.0,34.5285,34.5623,34.515,34.5488,66600.0
2011-07-12 13:40:00,51.17,51.17,51.08,51.14,64400.0,34.5488,34.5488,34.488,34.5285,64400.0
2011-07-12 13:50:00,51.14,51.15,51.08,51.09,52900.0,34.5285,34.5353,34.488,34.4948,52900.0
2011-07-12 14:00:00,51.08,51.2,51.06,51.17,99100.0,34.488,34.569,34.4745,34.5488,99100.0
2011-07-12 14:10:00,51.18,51.4,51.18,51.37,150300.0,34.5555,34.7041,34.5555,34.6838,150300.0
2011-07-12 14:20:00,51.37,51.41,51.35,51.39,126500.0,34.6838,34.7108,34.6703,34.6973,126500.0
2011-07-12 14:30:00,51.39,51.4,51.26,51.28,95900.0,34.6973,34.7041,34.6096,34.6231,95900.0
2011-07-12 14:40:00,51.28,51.31,51.22,51.27,73500.0,34.6231,34.6433,34.5826,34.6163,73500.0
2011-07-12 14:50:00,51.26,51.26,51.15,51.2,53100.0,34.6096,34.6096,34.5353,34.569,53100.0
2011-07-12 15:00:00,51.19,51.23,51.13,51.13,75600.0,34.5623,34.5893,34.5218,34.5218,75600.0
2011-07-12 15:10:00,51.13,51.15,51.05,51.15,135800.0,34.5218,34.5353,34.4678,34.5353,135800.0
2011-07-12 15:20:00,51.15,51.19,51.1,51.1,230900.0,34.5353,34.5623,34.5015,34.5015,230900.0
2011-07-12 15:30:00,51.1,51.23,51.1,51.2,223900.0,34.5015,34.5893,34.5015,34.569,223900.0
2011-07-12 15:40:00,51.2,51.21,50.97,50.97,285100.0,34.569,34.5758,34.4138,34.4138,285100.0
2011-07-12 15:50:00,50.97,51.03,50.94,50.95,502200.0,34.4138,34.4543,34.3935,34.4003,502200.0
2011-07-13 09:30:00,51.27,51.28,50.87,51.01,212900.0,34.6163,34.6231,34.3462,34.4408,212900.0
2011-07-13 09:40:00,51.0,51.12,50.98,51.09,162300.0,34.434,34.515,34.4205,34.4948,162300.0
2011-07-13 09:50:00,51.1,51.1,50.76,50.86,143000.0,34.5015,34.5015,34.272,34.3395,143000.0
2011-07-13 10:00:00,50.86,51.05,50.86,50.91,316300.0,34.3395,34.4678,34.3395,34.3732,316300.0
2011-07-13 10:10:00,50.91,50.97,50.83,50.97,123500.0,34.3732,34.4138,34.3192,34.4138,123500.0
2011-07-13 10:20:00,50.97,50.99,50.84,50.84,265800.0,34.4138,34.4273,34.326,34.326,265800.0
2011-07-13 10:30:00,50.85,50.9,50.76,50.78,185700.0,34.3327,34.3665,34.272,34.2855,185700.0
2011-07-13 10:40:00,50.78,51.1,50.76,51.08,351200.0,34.2855,34.5015,34.272,34.488,351200.0
2011-07-13 10:50:00,51.07,51.18,51.01,51.15,247100.0,34.4813,34.5555,34.4408,34.5353,247100.0
2011-07-13 11:00:00,51.15,51.22,51.06,51.14,174900.0,34.5353,34.5826,34.4745,34.5285,174900.0
2011-07-13 11:10:00,51.14,51.2,51.09,51.17,129600.0,34.5285,34.569,34.4948,34.5488,129600.0
2011-07-13 11:20:00,51.16,51.18,51.11,51.15,111200.0,34.542,34.5555,34.5083,34.5353,111200.0
2011-07-13 11:30:00,51.15,51.18,51.08,51.16,139900.0,34.5353,34.5555,34.488,34.542,139900.0
2011-07-13 11:40:00,51.16,51.23,51.13,51.19,319600.0,34.542,34.5893,34.5218,34.5623,319600.0
2011-07-13 11:50:00,51.18,51.19,51.08,51.15,174900.0,34.5555,34.5623,34.488,34.5353,174900.0
2011-07-13 12:00:00,51.15,51.2,51.12,51.18,222100.0,34.5353,34.569,34.515,34.5555,222100.0
2011-07-13 12:10:00,51.18,51.2,51.13,51.2,109800.0,34.5555,34.569,34.5218,34.569,109800.0
2011-07-13 12:20:00,51.2,51.24,51.19,51.21,134300.0,34.569,34.5961,34.5623,34.5758,134300.0
2011-07-13 12:30:00,51.21,51.24,51.19,51.23,82900.0,34.5758,34.5961,34.5623,34.5893,82900.0
2011-07-13 12:40:00,51.23,51.31,51.19,51.28,116600.0,34.5893,34.6433,34.5623,34.6231,116600.0
2011-07-13 12:50:00,51.28,51.31,51.2,51.21,74900.0,34.6231,34.6433,34.569,34.5758,74900.0
2011-07-13 13:00:00,51.2,51.21,51.05,51.07,100700.0,34.569,34.5758,34.4678,34.4813,100700.0
2011-07-13 13:10:00,51.08,51.09,50.97,51.01,43100.0,34.488,34.4948,34.4138,34.4408,43100.0
2011-07-13 13:20:00,51.01,51.04,50.99,51.02,42800.0,34.4408,34.461,34.4273,34.4475,42800.0
2011-07-13 13:30:00,51.02,51.07,51.0,51.05,47100.0,34.4475,34.4813,34.434,34.4678,47100.0
2011-07-13 13:40:00,51.05,51.07,51.03,51.03,24300.0,34.4678,34.4813,34.4543,34.4543,24300.0
2011-07-13 13:50:00,51.04,51.06,51.01,51.06,189800.0,34.461,34.4745,34.4408,34.4745,189800.0
2011-07-13 14:00:00,51.06,51.17,51.03,51.15,75800.0,34.4745,34.5488,34.4543,34.5353,75800.0
2011-07-13 14:10:00,51.15,51.16,51.06,51.1,100700.0,34.5353,34.542,34.4745,34.5015,100700.0
2011-07-13 14:20:00,51.09,51.11,51.0,51.07,103500.0,34.4948,34.5083,34.434,34.4813,103500.0
2011-07-13 14:30:00,51.08,51.12,51.05,51.12,73300.0,34.488,34.515,34.4678,34.515,73300.0
2011-07-13 14:40:00,51.12,51.12,51.05,51.1,60600.0,34.515,34.515,34.4678,34.5015,60600.0
2011-07-13 14:50:00,51.1,51.17,51.05,51.07,69000.0,34.5015,34.5488,34.4678,34.4813,69000.0
2011-07-13 15:00:00,51.07,51.14,51.02,51.03,207400.0,34.4813,34.5285,34.4475,34.4543,207400.0
2011-07-13 15:10:00,51.03,51.04,50.85,50.85,161500.0,34.4543,34.461,34.3327,34.3327,161500.0
2011-07-13 15:20:00,50.85,50.89,50.79,50.85,154700.0,34.3327,34.3597,34.2922,34.3327,154700.0
2011-07-13 15:30:00,50.85,50.91,50.84,50.84,190000.0,34.3327,34.3732,34.326,34.326,190000.0
2011-07-13 15:40:00,50.84,50.85,50.76,50.83,175500.0,34.326,34.3327,34.272,34.3192,175500.0
2011-07-13 15:50:00,50.83,50.89,50.82,50.85,252300.0,34.3192,34.3597,34.3125,34.3327,252300.0
2011-07-14 09:30:00,50.85,50.95,50.7,50.78,129800.0,34.3327,34.4003,34.2315,34.2855,129800.0
2011-07-14 09:40:00,50.78,50.94,50.69,50.73,163600.0,34.2855,34.3935,34.2247,34.2517,163600.0
2011-07-14 09:50:00,50.73,50.81,50.73,50.77,116100.0,34.2517,34.3057,34.2517,34.2787,116100.0
2011-07-14 10:00:00,50.77,50.83,50.73,50.8,95700.0,34.2787,34.3192,34.2517,34.299,95700.0
2011-07-14 10:10:00,50.8,50.91,50.77,50.91,444900.0,34.299,34.3732,34.2787,34.3732,444900.0
2011-07-14 10:20:00,50.91,50.95,50.83,50.86,118400.0,34.3732,34.4003,34.3192,34.3395,118400.0
2011-07-14 10:30:00,50.86,50.89,50.83,50.85,168900.0,34.3395,34.3597,34.3192,34.3327,168900.0
2011-07-14 10:40:00,50.85,50.93,50.82,50.91,236100.0,34.3327,34.3868,34.3125,34.3732,236100.0
2011-07-14 10:50:00,50.92,50.96,50.79,50.82,273000.0,34.38,34.407,34.2922,34.3125,273000.0
2011-07-14 11:00:00,50.82,50.86,50.73,50.75,113600.0,34.3125,34.3395,34.2517,34.2652,113600.0
2011-07-14 11:10:00,50.75,50.83,50.74,50.82,115500.0,34.2652,34.3192,34.2585,34.3125,115500.0
2011-07-14 11:20:00,50.82,50.87,50.81,50.83,124700.0,34.3125,34.3462,34.3057,34.3192,124700.0
2011-07-14 11:30:00,50.83,50.84,50.69,50.7,101800.0,34.3192,34.326,34.2247,34.2315,101800.0
2011-07-14 11:40:00,50.7,50.84,50.69,50.83,70600.0,34.2315,34.326,34.2247,34.3192,70600.0
2011-07-14 11:50:00,50.83,50.89,50.8,50.82,72900.0,34.3192,34.3597,34.299,34.3125,72900.0
2011-07-14 12:00:00,50.81,50.83,50.77,50.78,71000.0,34.3057,34.3192,34.2787,34.2855,71000.0
2011-07-14 12:10:00,50.78,50.79,50.73,50.76,196200.0,34.2855,34.2922,34.2517,34.272,196200.0
2011-07-14 12:20:00,50.76,50.79,50.72,50.75,339600.0,34.272,34.2922,34.245,34.2652,339600.0
2011-07-14 12:30:00,50.75,50.88,50.74,50.86,69300.0,34.2652,34.353,34.2585,34.3395,69300.0
2011-07-14 12:40:00,50.86,50.86,50.79,50.8,160700.0,34.3395,34.3395,34.2922,34.299,160700.0
2011-07-14 12:50:00,50.81,50.83,50.77,50.82,102900.0,34.3057,34.3192,34.2787,34.3125,102900.0
2011-07-14 13:00:00,50.81,50.83,50.78,50.8,135500.0,34.3057,34.3192,34.2855,34.299,135500.0
2011-07-14 13:10:00,50.79,50.81,50.71,50.73,122500.0,34.2922,34.3057,34.2382,34.2517,122500.0
2011-07-14 13:20:00,50.74,50.81,50.7,50.8,161400.0,34.2585,34.3057,34.2315,34.299,161400.0
2011-07-14 13:30:00,50.8,51.0,50.77,50.79,267300.0,34.299,34.434,34.2787,34.2922,267300.0
2011-07-14 13:40:00,50.78,50.86,50.75,50.81,122300.0,34.2855,34.3395,34.2652,34.3057,122300.0
2011-07-14 13:50:00,50.82,50.84,50.75,50.82,108000.0,34.3125,34.326,34.2652,34.3125,108000.0
2011-07-14 14:00:00,50.83,50.87,50.8,50.86,160100.0,34.3192,34.3462,34.299,34.3395,160100.0
2011-07-14 14:10:00,50.86,50.99,50.85,50.97,224100.0,34.3395,34.4273,34.3327,34.4138,224100.0
2011-07-14 14:20:00,50.98,51.0,50.93,50.99,109500.0,34.4205,34.434,34.3868,34.4273,109500.0
2011-07-14 14:30:00,50.98,51.0,50.93,50.99,123300.0,34.4205,34.434,34.3868,34.4273,123300.0
2011-07-14 14:40:00,50.99,51.1,50.95,50.96,167800.0,34.4273,34.5015,34.4003,34.407,167800.0
2011-07-14 14:50:00,50.95,51.0,50.91,50.99,132400.0,34.4003,34.434,34.3732,34.4273,132400.0
2011-07-14 15:00:00,50.99,51.0,50.84,50.86,127700.0,34.4273,34.434,34.326,34.3395,127700.0
2011-07-14 15:10:00,50.86,50.92,50.77,50.86,259200.0,34.3395,34.38,34.2787,34.3395,259200.0
2011-07-14 15:20:00,50.85,50.89,50.81,50.85,373700.0,34.3327,34.3597,34.3057,34.3327,373700.0
2011-07-14 15:30:00,50.84,50.9,50.79,50.8,266100.0,34.326,34.3665,34.2922,34.299,266100.0
2011-07-14 15:40:00,50.8,50.85,50.79,50.81,264400.0,34.299,34.3327,34.2922,34.3057,264400.0
2011-07-14 15:50:00,50.81,50.83,50.73,50.79,518800.0,34.3057,34.3192,34.2517,34.2922,518800.0
2011-07-15 09:30:00,50.93,50.97,50.65,50.7,533500.0,34.3868,34.4138,34.1977,34.2315,533500.0
2011-07-15 09:40:00,50.69,50.72,50.39,50.61,225800.0,34.2247,34.245,34.0222,34.1707,225800.0
2011-07-15 09:50:00,50.62,50.67,50.45,50.51,383800.0,34.1774,34.2112,34.0627,34.1032,383800.0
2011-07-15 10:00:00,50.51,50.75,50.48,50.55,181600.0,34.1032,34.2652,34.0829,34.1302,181600.0
2011-07-15 10:10:00,50.55,50.69,50.5,50.56,130800.0,34.1302,34.2247,34.0964,34.1369,130800.0
2011-07-15 10:20:00,50.55,50.6,50.43,50.55,278900.0,34.1302,34.1639,34.0492,34.1302,278900.0
2011-07-15 10:30:00,50.55,50.59,50.49,50.5,115000.0,34.1302,34.1572,34.0897,34.0964,115000.0
2011-07-15 10:40:00,50.5,50.56,50.43,50.44,234900.0,34.0964,34.1369,34.0492,34.0559,234900.0
2011-07-15 10:50:00,50.44,50.56,50.43,50.56,145000.0,34.0559,34.1369,34.0492,34.1369,145000.0
2011-07-15 11:00:00,50.56,50.69,50.54,50.67,136800.0,34.1369,34.2247,34.1234,34.2112,136800.0
2011-07-15 11:10:00,50.67,50.76,50.65,50.74,246800.0,34.2112,34.272,34.1977,34.2585,246800.0
2011-07-15 11:20:00,50.74,50.85,50.72,50.82,167900.0,34.2585,34.3327,34.245,34.3125,167900.0
2011-07-15 11:30:00,50.82,50.83,50.78,50.81,249500.0,34.3125,34.3192,34.2855,34.3057,249500.0
2011-07-15 11:40:00,50.8,50.89,50.79,50.82,247600.0,34.299,34.3597,34.2922,34.3125,247600.0
2011-07-15 11:50:00,50.82,50.84,50.77,50.83,78300.0,34.3125,34.326,34.2787,34.3192,78300.0
2011-07-15 12:00:00,50.83,50.98,50.81,50.84,447700.0,34.3192,34.4205,34.3057,34.326,447700.0
2011-07-15 12:10:00,50.84,50.89,50.8,50.82,161200.0,34.326,34.3597,34.299,34.3125,161200.0
2011-07-15 12:20:00,50.82,50.84,50.73,50.8,231800.0,34.3125,34.326,34.2517,34.299,231800.0
2011-07-15 12:30:00,50.8,50.83,50.67,50.69,100300.0,34.299,34.3192,34.2112,34.2247,100300.0
2011-07-15 12:40:00,50.68,50.75,50.67,50.72,173200.0,34.218,34.2652,34.2112,34.245,173200.0
2011-07-15 12:50:00,50.71,50.75,50.7,50.74,84300.0,34.2382,34.2652,34.2315,34.2585,84300.0
2011-07-15 13:00:00,50.74,50.86,50.71,50.86,65400.0,34.2585,34.3395,34.2382,34.3395,65400.0
2011-07-15 13:10:00,50.85,50.91,50.82,50.88,62100.0,34.3327,34.3732,34.3125,34.353,62100.0
2011-07-15 13:20:00,50.89,50.99,50.86,50.94,129500.0,34.3597,34.4273,34.3395,34.3935,129500.0
2011-07-15 13:30:00,50.94,50.95,50.9,50.92,82900.0,34.3935,34.4003,34.3665,34.38,82900.0
2011-07-15 13:40:00,50.92,50.93,50.88,50.88,198800.0,34.38,34.3868,34.353,34.353,198800.0
2011-07-15 13:50:00,50.87,50.9,50.79,50.79,112700.0,34.3462,34.3665,34.2922,34.2922,112700.0
2011-07-15 14:00:00,50.79,50.83,50.76,50.77,189600.0,34.2922,34.3192,34.272,34.2787,189600.0
2011-07-15 14:10:00,50.78,50.85,50.75,50.82,184000.0,34.2855,34.3327,34.2652,34.3125,184000.0
2011-07-15 14:20:00,50.81,50.81,50.74,50.77,190800.0,34.3057,34.3057,34.2585,34.2787,190800.0
2011-07-15 14:30:00,50.77,50.81,50.74,50.8,82800.0,34.2787,34.3057,34.2585,34.299,82800.0
2011-07-15 14:40:00,50.81,50.83,50.77,50.81,138400.0,34.3057,34.3192,34.2787,34.3057,138400.0
2011-07-15 14:50:00,50.81,50.87,50.8,50.85,136600.0,34.3057,34.3462,34.299,34.3327,136600.0
2011-07-15 15:00:00,50.85,50.89,50.81,50.89,87400.0,34.3327,34.3597,34.3057,34.3597,87400.0
2011-07-15 15:10:00,50.89,50.9,50.84,50.85,57400.0,34.3597,34.3665,34.326,34.3327,57400.0
2011-07-15 15:20:00,50.85,50.97,50.84,50.95,122500.0,34.3327,34.4138,34.326,34.4003,122500.0
2011-07-15 15:30:00,50.95,51.05,50.94,51.05,237500.0,34.4003,34.4678,34.3935,34.4678,237500.0
2011-07-15 15:40:00,51.05,51.08,51.02,51.08,220200.0,34.4678,34.488,34.4475,34.488,220200.0
2011-07-15 15:50:00,51.08,51.12,51.02,51.07,751600.0,34.488,34.515,34.4475,34.4813,751600.0
2011-07-18 09:30:00,50.91,51.0,50.72,50.82,148600.0,34.3732,34.434,34.245,34.3125,148600.0
2011-07-18 09:40:00,50.81,50.88,50.7,50.76,131600.0,34.3057,34.353,34.2315,34.272,131600.0
2011-07-18 09:50:00,50.77,50.81,50.68,50.8,113700.0,34.2787,34.3057,34.218,34.299,113700.0
2011-07-18 10:00:00,50.79,50.96,50.68,50.71,134400.0,34.2922,34.407,34.218,34.2382,134400.0
2011-07-18 10:10:00,50.72,50.81,50.71,50.78,221800.0,34.245,34.3057,34.2382,34.2855,221800.0
2011-07-18 10:20:00,50.79,50.85,50.72,50.81,208800.0,34.2922,34.3327,34.245,34.3057,208800.0
2011-07-18 10:30:00,50.81,50.88,50.73,50.73,142900.0,34.3057,34.353,34.2517,34.2517,142900.0
2011-07-18 10:40:00,50.74,50.83,50.7,50.74,138200.0,34.2585,34.3192,34.2315,34.2585,138200.0
2011-07-18 10:50:00,50.74,50.77,50.6,50.72,156900.0,34.2585,34.2787,34.1639,34.245,156900.0
2011-07-18 11:00:00,50.72,50.75,50.62,50.65,95700.0,34.245,34.2652,34.1774,34.1977,95700.0
2011-07-18 11:10:00,50.65,50.71,50.61,50.71,108100.0,34.1977,34.2382,34.1707,34.2382,108100.0
2011-07-18 11:20:00,50.71,50.74,50.63,50.65,142800.0,34.2382,34.2585,34.1842,34.1977,142800.0
2011-07-18 11:30:00,50.65,50.68,50.58,50.63,198600.0,34.1977,34.218,34.1504,34.1842,198600.0
2011-07-18 11:40:00,50.63,50.66,50.55,50.6,220200.0,34.1842,34.2045,34.1302,34.1639,220200.0
2011-07-18 11:50:00,50.6,50.61,50.55,50.58,119900.0,34.1639,34.1707,34.1302,34.1504,119900.0
2011-07-18 12:00:00,50.58,50.62,50.53,50.59,97900.0,34.1504,34.1774,34.1167,34.1572,97900.0
2011-07-18 12:10:00,50.6,50.69,50.58,50.63,74200.0,34.1639,34.2247,34.1504,34.1842,74200.0
2011-07-18 12:20:00,50.63,50.66,50.58,50.6,66100.0,34.1842,34.2045,34.1504,34.1639,66100.0
2011-07-18 12:30:00,50.61,50.61,50.52,50.53,93200.0,34.1707,34.1707,34.1099,34.1167,93200.0
2011-07-18 12:40:00,50.52,50.54,50.44,50.49,85700.0,34.1099,34.1234,34.0559,34.0897,85700.0
2011-07-18 12:50:00,50.49,50.52,50.44,50.5,45700.0,34.0897,34.1099,34.0559,34.0964,45700.0
2011-07-18 13:00:00,50.5,50.52,50.46,50.48,95400.0,34.0964,34.1099,34.0694,34.0829,95400.0
2011-07-18 13:10:00,50.47,50.51,50.41,50.43,70400.0,34.0762,34.1032,34.0357,34.0492,70400.0
2011-07-18 13:20:00,50.43,50.48,50.42,50.45,85900.0,34.0492,34.0829,34.0424,34.0627,85900.0
2011-07-18 13:30:00,50.45,50.48,50.41,50.42,166300.0,34.0627,34.0829,34.0357,34.0424,166300.0
2011-07-18 13:40:00,50.42,50.43,50.35,50.37,109800.0,34.0424,34.0492,33.9951,34.0087,109800.0
2011-07-18 13:50:00,50.37,50.43,50.37,50.41,157200.0,34.0087,34.0492,34.0087,34.0357,157200.0
2011-07-18 14:00:00,50.41,50.46,50.39,50.45,153300.0,34.0357,34.0694,34.0222,34.0627,153300.0
2011-07-18 14:10:00,50.45,50.48,50.43,50.45,117000.0,34.0627,34.0829,34.0492,34.0627,117000.0
2011-07-18 14:20:00,50.46,50.54,50.44,50.46,141900.0,34.0694,34.1234,34.0559,34.0694,141900.0
2011-07-18 14:30:00,50.45,50.56,50.43,50.56,257800.0,34.0627,34.1369,34.0492,34.1369,257800.0
2011-07-18 14:40:00,50.57,50.62,50.57,50.59,129800.0,34.1437,34.1774,34.1437,34.1572,129800.0
2011-07-18 14:50:00,50.6,50.66,50.59,50.66,94500.0,34.1639,34.2045,34.1572,34.2045,94500.0
2011-07-18 15:00:00,50.66,50.73,50.62,50.63,121600.0,34.2045,34.2517,34.1774,34.1842,121600.0
2011-07-18 15:10:00,50.63,50.69,50.59,50.67,121800.0,34.1842,34.2247,34.1572,34.2112,121800.0
2011-07-18 15:20:00,50.67,50.67,50.54,50.59,153400.0,34.2112,34.2112,34.1234,34.1572,153400.0
2011-07-18 15:30:00,50.6,50.62,50.48,50.62,172300.0,34.1639,34.1774,34.0829,34.1774,172300.0
2011-07-18 15:40:00,50.62,50.63,50.51,50.61,248900.0,34.1774,34.1842,34.1032,34.1707,248900.0
2011-07-18 15:50:00,50.6,50.66,50.57,50.59,335700.0,34.1639,34.2045,34.1437,34.1572,335700.0
2011-07-19 09:30:00,51.0,51.2,50.88,51.04,205600.0,34.434,34.569,34.353,34.461,205600.0
2011-07-19 09:40:00,51.04,51.14,50.96,51.05,283300.0,34.461,34.5285,34.407,34.4678,283300.0
2011-07-19 09:50:00,51.05,51.15,50.91,50.95,248700.0,34.4678,34.5353,34.3732,34.4003,248700.0
2011-07-19 10:00:00,50.95,51.09,50.93,51.09,168000.0,34.4003,34.4948,34.3868,34.4948,168000.0
2011-07-19 10:10:00,51.09,51.14,51.04,51.08,107200.0,34.4948,34.5285,34.461,34.488,107200.0
2011-07-19 10:20:00,51.09,51.11,51.04,51.06,60700.0,34.4948,34.5083,34.461,34.4745,60700.0
2011-07-19 10:30:00,51.05,51.09,51.04,51.05,60000.0,34.4678,34.4948,34.461,34.4678,60000.0
2011-07-19 10:40:00,51.04,51.08,51.02,51.07,66400.0,34.461,34.488,34.4475,34.4813,66400.0
2011-07-19 10:50:00,51.07,51.11,51.03,51.11,109500.0,34.4813,34.5083,34.4543,34.5083,109500.0
2011-07-19 11:00:00,51.11,51.11,51.09,51.11,83900.0,34.5083,34.5083,34.4948,34.5083,83900.0
2011-07-19 11:10:00,51.11,51.11,51.08,51.1,60900.0,34.5083,34.5083,34.488,34.5015,60900.0
2011-07-19 11:20:00,51.1,51.18,51.08,51.14,172400.0,34.5015,34.5555,34.488,34.5285,172400.0
2011-07-19 11:30:00,51.13,51.16,51.02,51.02,149800.0,34.5218,34.542,34.4475,34.4475,149800.0
2011-07-19 11:40:00,51.02,51.05,50.99,51.02,143800.0,34.4475,34.4678,34.4273,34.4475,143800.0
2011-07-19 11:50:00,51.02,51.08,51.0,51.06,91700.0,34.4475,34.488,34.434,34.4745,91700.0
2011-07-19 12:00:00,51.06,51.09,50.98,51.0,74900.0,34.4745,34.4948,34.4205,34.434,74900.0
2011-07-19 12:10:00,51.0,51.02,50.99,51.0,119900.0,34.434,34.4475,34.4273,34.434,119900.0
2011-07-19 12:20:00,51.0,51.01,50.97,51.0,88000.0,34.434,34.4408,34.4138,34.434,88000.0
2011-07-19 12:30:00,51.0,51.02,50.99,51.01,104200.0,34.434,34.4475,34.4273,34.4408,104200.0
2011-07-19 12:40:00,51.01,51.04,50.98,51.02,56100.0,34.4408,34.461,34.4205,34.4475,56100.0
2011-07-19 12:50:00,51.0,51.05,50.98,51.01,72600.0,34.434,34.4678,34.4205,34.4408,72600.0
2011-07-19 13:00:00,51.01,51.03,50.98,50.99,50300.0,34.4408,34.4543,34.4205,34.4273,50300.0
2011-07-19 13:10:00,51.0,51.0,50.93,51.0,65400.0,34.434,34.434,34.3868,34.434,65400.0
2011-07-19 13:20:00,50.99,51.0,50.97,50.98,49000.0,34.4273,34.434,34.4138,34.4205,49000.0
2011-07-19 13:30:00,50.99,51.05,50.95,51.05,206400.0,34.4273,34.4678,34.4003,34.4678,206400.0
2011-07-19 13:40:00,51.06,51.09,51.0,51.08,204900.0,34.4745,34.4948,34.434,34.488,204900.0
2011-07-19 13:50:00,51.08,51.1,51.05,51.09,54200.0,34.488,34.5015,34.4678,34.4948,54200.0
2011-07-19 14:00:00,51.1,51.14,51.09,51.09,191100.0,34.5015,34.5285,34.4948,34.4948,191100.0
2011-07-19 14:10:00,51.1,51.12,51.06,51.09,128400.0,34.5015,34.515,34.4745,34.4948,128400.0
2011-07-19 14:20:00,51.09,51.1,51.09,51.09,216300.0,34.4948,34.5015,34.4948,34.4948,216300.0
2011-07-19 14:30:00,51.09,51.12,51.09,51.1,416000.0,34.4948,34.515,34.4948,34.5015,416000.0
2011-07-19 14:40:00,51.1,51.11,51.08,51.11,350800.0,34.5015,34.5083,34.488,34.5083,350800.0
2011-07-19 14:50:00,51.11,51.16,51.1,51.16,155300.0,34.5083,34.542,34.5015,34.542,155300.0
2011-07-19 15:00:00,51.16,51.21,51.14,51.19,246300.0,34.542,34.5758,34.5285,34.5623,246300.0
2011-07-19 15:10:00,51.19,51.25,51.19,51.22,333200.0,34.5623,34.6028,34.5623,34.5826,333200.0
2011-07-19 15:20:00,51.22,51.28,51.2,51.28,226900.0,34.5826,34.6231,34.569,34.6231,226900.0
2011-07-19 15:30:00,51.27,51.33,51.25,51.32,190300.0,34.6163,34.6568,34.6028,34.6501,190300.0
2011-07-19 15:40:00,51.31,51.35,51.3,51.34,257400.0,34.6433,34.6703,34.6366,34.6636,257400.0
2011-07-19 15:50:00,51.33,51.35,51.28,51.29,624200.0,34.6568,34.6703,34.6231,34.6298,624200.0
2011-07-20 09:30:00,51.4,51.49,51.14,51.18,253300.0,34.7041,34.7649,34.5285,34.5555,253300.0
2011-07-20 09:40:00,51.18,51.18,50.95,51.04,106200.0,34.5555,34.5555,34.4003,34.461,106200.0
2011-07-20 09:50:00,51.04,51.11,50.95,51.07,113200.0,34.461,34.5083,34.4003,34.4813,113200.0
2011-07-20 10:00:00,51.06,51.13,50.99,51.06,159100.0,34.4745,34.5218,34.4273,34.4745,159100.0
2011-07-20 10:10:00,51.06,51.09,50.81,50.89,464500.0,34.4745,34.4948,34.3057,34.3597,464500.0
2011-07-20 10:20:00,50.89,51.1,50.87,51.1,119900.0,34.3597,34.5015,34.3462,34.5015,119900.0
2011-07-20 10:30:00,51.08,51.1,50.94,50.95,285600.0,34.488,34.5015,34.3935,34.4003,285600.0
2011-07-20 10:40:00,50.95,51.02,50.89,50.98,176800.0,34.4003,34.4475,34.3597,34.4205,176800.0
2011-07-20 10:50:00,50.98,51.01,50.94,51.01,87200.0,34.4205,34.4408,34.3935,34.4408,87200.0
2011-07-20 11:00:00,51.02,51.02,50.97,50.99,125600.0,34.4475,34.4475,34.4138,34.4273,125600.0
2011-07-20 11:10:00,50.98,51.0,50.95,50.99,56300.0,34.4205,34.434,34.4003,34.4273,56300.0
2011-07-20 11:20:00,51.0,51.05,50.94,50.95,131800.0,34.434,34.4678,34.3935,34.4003,131800.0
2011-07-20 11:30:00,50.94,51.0,50.92,51.0,63700.0,34.3935,34.434,34.38,34.434,63700.0
2011-07-20 11:40:00,50.99,51.04,50.94,50.94,89700.0,34.4273,34.461,34.3935,34.3935,89700.0
2011-07-20 11:50:00,50.95,50.97,50.91,50.94,131900.0,34.4003,34.4138,34.3732,34.3935,131900.0
2011-07-20 12:00:00,50.93,50.96,50.9,50.91,77700.0,34.3868,34.407,34.3665,34.3732,77700.0
2011-07-20 12:10:00,50.91,50.95,50.88,50.91,90700.0,34.3732,34.4003,34.353,34.3732,90700.0
2011-07-20 12:20:00,50.92,50.93,50.88,50.92,60300.0,34.38,34.3868,34.353,34.38,60300.0
2011-07-20 12:30:00,50.92,50.95,50.92,50.92,210300.0,34.38,34.4003,34.38,34.38,210300.0
2011-07-20 12:40:00,50.92,50.95,50.92,50.95,70200.0,34.38,34.4003,34.38,34.4003,70200.0
2011-07-20 12:50:00,50.95,50.96,50.9,50.93,84000.0,34.4003,34.407,34.3665,34.3868,84000.0
2011-07-20 13:00:00,50.93,50.96,50.88,50.9,120300.0,34.3868,34.407,34.353,34.3665,120300.0
2011-07-20 13:10:00,50.9,50.9,50.85,50.86,181700.0,34.3665,34.3665,34.3327,34.3395,181700.0
2011-07-20 13:20:00,50.86,50.9,50.85,50.89,114800.0,34.3395,34.3665,34.3327,34.3597,114800.0
2011-07-20 13:30:00,50.9,50.9,50.86,50.89,119000.0,34.3665,34.3665,34.3395,34.3597,119000.0
2011-07-20 13:40:00,50.9,50.9,50.82,50.82,97000.0,34.3665,34.3665,34.3125,34.3125,97000.0
2011-07-20 13:50:00,50.82,50.88,50.81,50.88,140700.0,34.3125,34.353,34.3057,34.353,140700.0
2011-07-20 14:00:00,50.87,50.95,50.87,50.95,151900.0,34.3462,34.4003,34.3462,34.4003,151900.0
2011-07-20 14:10:00,50.95,51.01,50.95,51.0,67300.0,34.4003,34.4408,34.4003,34.434,67300.0
2011-07-20 14:20:00,51.0,51.01,50.99,51.0,63300.0,34.434,34.4408,34.4273,34.434,63300.0
2011-07-20 14:30:00,51.0,51.0,50.96,50.97,85600.0,34.434,34.434,34.407,34.4138,85600.0
2011-07-20 14:40:00,50.97,50.97,50.9,50.92,73000.0,34.4138,34.4138,34.3665,34.38,73000.0
2011-07-20 14:50:00,50.92,50.97,50.91,50.95,85900.0,34.38,34.4138,34.3732,34.4003,85900.0
2011-07-20 15:00:00,50.95,50.98,50.94,50.97,67000.0,34.4003,34.4205,34.3935,34.4138,67000.0
2011-07-20 15:10:00,50.97,51.01,50.93,50.95,216900.0,34.4138,34.4408,34.3868,34.4003,216900.0
2011-07-20 15:20:00,50.95,50.96,50.91,50.92,122500.0,34.4003,34.407,34.3732,34.38,122500.0
2011-07-20 15:30:00,50.92,50.95,50.92,50.95,83100.0,34.38,34.4003,34.38,34.4003,83100.0
2011-07-20 15:40:00,50.95,50.95,50.89,50.9,366900.0,34.4003,34.4003,34.3597,34.3665,366900.0
2011-07-20 15:50:00,50.9,50.96,50.87,50.96,267300.0,34.3665,34.407,34.3462,34.407,267300.0
2011-07-21 09:30:00,51.19,51.38,51.16,51.38,110000.0,34.5623,34.6906,34.542,34.6906,110000.0
2011-07-21 09:40:00,51.39,51.61,51.36,51.58,182300.0,34.6973,34.8459,34.6771,34.8256,182300.0
2011-07-21 09:50:00,51.57,51.65,51.49,51.63,190700.0,34.8189,34.8729,34.7649,34.8594,190700.0
2011-07-21 10:00:00,51.62,51.75,51.57,51.63,381400.0,34.8526,34.9404,34.8189,34.8594,381400.0
2011-07-21 10:10:00,51.64,51.68,51.56,51.61,151500.0,34.8661,34.8931,34.8121,34.8459,151500.0
2011-07-21 10:20:00,51.61,51.74,51.61,51.74,131100.0,34.8459,34.9336,34.8459,34.9336,131100.0
2011-07-21 10:30:00,51.74,51.75,51.62,51.63,199500.0,34.9336,34.9404,34.8526,34.8594,199500.0
2011-07-21 10:40:00,51.63,51.71,51.6,51.68,154000.0,34.8594,34.9134,34.8391,34.8931,154000.0
2011-07-21 10:50:00,51.69,51.94,51.67,51.92,311900.0,34.8999,35.0687,34.8864,35.0552,311900.0
2011-07-21 11:00:00,51.93,51.98,51.82,51.83,299500.0,35.0619,35.0957,34.9877,34.9944,299500.0
2011-07-21 11:10:00,51.86,52.0,51.8,51.98,112200.0,35.0147,35.1092,34.9742,35.0957,112200.0
2011-07-21 11:20:00,51.98,52.0,51.82,51.87,159500.0,35.0957,35.1092,34.9877,35.0214,159500.0
2011-07-21 11:30:00,51.86,51.9,51.82,51.83,136700.0,35.0147,35.0417,34.9877,34.9944,136700.0
2011-07-21 11:40:00,51.84,51.86,51.76,51.83,118400.0,35.0012,35.0147,34.9471,34.9944,118400.0
2011-07-21 11:50:00,51.83,51.87,51.81,51.81,80200.0,34.9944,35.0214,34.9809,34.9809,80200.0
2011-07-21 12:00:00,51.81,51.88,51.77,51.78,62700.0,34.9809,35.0282,34.9539,34.9607,62700.0
2011-07-21 12:10:00,51.77,51.79,51.67,51.67,67600.0,34.9539,34.9674,34.8864,34.8864,67600.0
2011-07-21 12:20:00,51.67,51.7,51.64,51.7,82100.0,34.8864,34.9066,34.8661,34.9066,82100.0
2011-07-21 12:30:00,51.69,51.8,51.69,51.78,96200.0,34.8999,34.9742,34.8999,34.9607,96200.0
2011-07-21 12:40:00,51.77,52.0,51.77,51.99,178600.0,34.9539,35.1092,34.9539,35.1024,178600.0
2011-07-21 12:50:00,52.0,52.0,51.82,51.93,153400.0,35.1092,35.1092,34.9877,35.0619,153400.0
2011-07-21 13:00:00,51.94,51.97,51.84,51.84,104800.0,35.0687,35.0889,35.0012,35.0012,104800.0
2011-07-21 13:10:00,51.84,51.88,51.82,51.87,49400.0,35.0012,35.0282,34.9877,35.0214,49400.0
2011-07-21 13:20:00,51.87,51.93,51.84,51.91,63600.0,35.0214,35.0619,35.0012,35.0484,63600.0
2011-07-21 13:30:00,51.91,51.91,51.84,51.88,54900.0,35.0484,35.0484,35.0012,35.0282,54900.0
2011-07-21 13:40:00,51.89,51.89,51.75,51.77,49500.0,35.0349,35.0349,34.9404,34.9539,49500.0
2011-07-21 13:50:00,51.77,51.84,51.72,51.81,215700.0,34.9539,35.0012,34.9201,34.9809,215700.0
2011-07-21 14:00:00,51.81,51.84,51.72,51.74,104700.0,34.9809,35.0012,34.9201,34.9336,104700.0
2011-07-21 14:10:00,51.74,51.74,51.67,51.68,81600.0,34.9336,34.9336,34.8864,34.8931,81600.0
2011-07-21 14:20:00,51.68,51.71,51.67,51.68,106500.0,34.8931,34.9134,34.8864,34.8931,106500.0
2011-07-21 14:30:00,51.69,51.78,51.64,51.75,180600.0,34.8999,34.9607,34.8661,34.9404,180600.0
2011-07-21 14:40:00,51.75,51.83,51.75,51.8,100400.0,34.9404,34.9944,34.9404,34.9742,100400.0
2011-07-21 14:50:00,51.8,51.81,51.76,51.78,113700.0,34.9742,34.9809,34.9471,34.9607,113700.0
2011-07-21 15:00:00,51.78,51.85,51.77,51.78,180300.0,34.9607,35.0079,34.9539,34.9607,180300.0
2011-07-21 15:10:00,51.77,51.83,51.76,51.81,172600.0,34.9539,34.9944,34.9471,34.9809,172600.0
2011-07-21 15:20:00,51.81,51.83,51.75,51.8,114100.0,34.9809,34.9944,34.9404,34.9742,114100.0
2011-07-21 15:30:00,51.8,51.8,51.71,51.72,168300.0,34.9742,34.9742,34.9134,34.9201,168300.0
2011-07-21 15:40:00,51.72,51.81,51.7,51.79,228800.0,34.9201,34.9809,34.9066,34.9674,228800.0
2011-07-21 15:50:00,51.8,51.82,51.73,51.74,590800.0,34.9742,34.9877,34.9269,34.9336,590800.0
2011-07-22 09:30:00,51.81,51.88,51.54,51.73,70500.0,34.9809,35.0282,34.7986,34.9269,70500.0
2011-07-22 09:40:00,51.73,51.79,51.71,51.78,31300.0,34.9269,34.9674,34.9134,34.9607,31300.0
2011-07-22 09:50:00,51.78,51.85,51.67,51.71,116400.0,34.9607,35.0079,34.8864,34.9134,116400.0
2011-07-22 10:00:00,51.7,51.75,51.6,51.63,108600.0,34.9066,34.9404,34.8391,34.8594,108600.0
2011-07-22 10:10:00,51.62,51.62,51.5,51.51,58800.0,34.8526,34.8526,34.7716,34.7784,58800.0
2011-07-22 10:20:00,51.52,51.52,51.35,51.47,92200.0,34.7851,34.7851,34.6703,34.7513,92200.0
2011-07-22 10:30:00,51.47,51.61,51.46,51.6,53900.0,34.7513,34.8459,34.7446,34.8391,53900.0
2011-07-22 10:40:00,51.61,51.61,51.53,51.57,119900.0,34.8459,34.8459,34.7919,34.8189,119900.0
2011-07-22 10:50:00,51.55,51.59,51.53,51.56,118800.0,34.8054,34.8324,34.7919,34.8121,118800.0
2011-07-22 11:00:00,51.57,51.62,51.52,51.52,172500.0,34.8189,34.8526,34.7851,34.7851,172500.0
2011-07-22 11:10:00,51.53,51.59,51.51,51.58,90400.0,34.7919,34.8324,34.7784,34.8256,90400.0
2011-07-22 11:20:00,51.58,51.63,51.57,51.62,82300.0,34.8256,34.8594,34.8189,34.8526,82300.0
2011-07-22 11:30:00,51.62,51.75,51.61,51.74,71700.0,34.8526,34.9404,34.8459,34.9336,71700.0
2011-07-22 11:40:00,51.75,51.77,51.73,51.73,130400.0,34.9404,34.9539,34.9269,34.9269,130400.0
2011-07-22 11:50:00,51.74,51.74,51.66,51.7,42300.0,34.9336,34.9336,34.8796,34.9066,42300.0
2011-07-22 12:00:00,51.7,51.71,51.65,51.7,60600.0,34.9066,34.9134,34.8729,34.9066,60600.0
2011-07-22 12:10:00,51.7,51.78,51.69,51.71,86900.0,34.9066,34.9607,34.8999,34.9134,86900.0
2011-07-22 12:20:00,51.71,51.71,51.67,51.7,47400.0,34.9134,34.9134,34.8864,34.9066,47400.0
2011-07-22 12:30:00,51.69,51.7,51.67,51.67,32400.0,34.8999,34.9066,34.8864,34.8864,32400.0
2011-07-22 12:40:00,51.67,51.71,51.66,51.7,79200.0,34.8864,34.9134,34.8796,34.9066,79200.0
2011-07-22 12:50:00,51.71,51.76,51.71,51.75,112800.0,34.9134,34.9471,34.9134,34.9404,112800.0
2011-07-22 13:00:00,51.76,51.77,51.69,51.73,84100.0,34.9471,34.9539,34.8999,34.9269,84100.0
2011-07-22 13:10:00,51.72,51.77,51.71,51.71,51000.0,34.9201,34.9539,34.9134,34.9134,51000.0
2011-07-22 13:20:00,51.71,51.72,51.64,51.67,109900.0,34.9134,34.9201,34.8661,34.8864,109900.0
2011-07-22 13:30:00,51.68,51.7,51.66,51.69,73900.0,34.8931,34.9066,34.8796,34.8999,73900.0
2011-07-22 13:40:00,51.69,51.7,51.66,51.66,38300.0,34.8999,34.9066,34.8796,34.8796,38300.0
2011-07-22 13:50:00,51.66,51.71,51.64,51.7,43200.0,34.8796,34.9134,34.8661,34.9066,43200.0
2011-07-22 14:00:00,51.7,51.7,51.61,51.66,73200.0,34.9066,34.9066,34.8459,34.8796,73200.0
2011-07-22 14:10:00,51.66,51.72,51.66,51.71,41400.0,34.8796,34.9201,34.8796,34.9134,41400.0
2011-07-22 14:20:00,51.71,51.72,51.69,51.72,59500.0,34.9134,34.9201,34.8999,34.9201,59500.0
2011-07-22 14:30:00,51.71,51.75,51.71,51.73,48100.0,34.9134,34.9404,34.9134,34.9269,48100.0
2011-07-22 14:40:00,51.73,51.79,51.72,51.79,131300.0,34.9269,34.9674,34.9201,34.9674,131300.0
2011-07-22 14:50:00,51.79,51.83,51.77,51.82,118200.0,34.9674,34.9944,34.9539,34.9877,118200.0
2011-07-22 15:00:00,51.82,51.85,51.81,51.81,54900.0,34.9877,35.0079,34.9809,34.9809,54900.0
2011-07-22 15:10:00,51.82,51.84,51.75,51.81,93000.0,34.9877,35.0012,34.9404,34.9809,93000.0
2011-07-22 15:20:00,51.81,51.83,51.74,51.74,82700.0,34.9809,34.9944,34.9336,34.9336,82700.0
2011-07-22 15:30:00,51.74,51.76,51.69,51.69,102000.0,34.9336,34.9471,34.8999,34.8999,102000.0
2011-07-22 15:40:00,51.69,51.76,51.67,51.73,171200.0,34.8999,34.9471,34.8864,34.9269,171200.0
2011-07-22 15:50:00,51.74,51.82,51.73,51.81,455000.0,34.9336,34.9877,34.9269,34.9809,455000.0
2011-07-25 09:30:00,51.39,51.52,51.27,51.4,113600.0,34.6973,34.7851,34.6163,34.7041,113600.0
2011-07-25 09:40:00,51.42,51.47,51.2,51.35,124500.0,34.7176,34.7513,34.569,34.6703,124500.0
2011-07-25 09:50:00,51.35,51.46,51.35,51.41,113200.0,34.6703,34.7446,34.6703,34.7108,113200.0
2011-07-25 10:00:00,51.4,51.44,51.27,51.29,129200.0,34.7041,34.7311,34.6163,34.6298,129200.0
2011-07-25 10:10:00,51.29,51.39,51.27,51.34,198300.0,34.6298,34.6973,34.6163,34.6636,198300.0
2011-07-25 10:20:00,51.34,51.45,51.31,51.41,96500.0,34.6636,34.7378,34.6433,34.7108,96500.0
2011-07-25 10:30:00,51.41,51.49,51.4,51.41,66900.0,34.7108,34.7649,34.7041,34.7108,66900.0
2011-07-25 10:40:00,51.41,51.51,51.4,51.47,81100.0,34.7108,34.7784,34.7041,34.7513,81100.0
2011-07-25 10:50:00,51.47,51.48,51.37,51.4,74800.0,34.7513,34.7581,34.6838,34.7041,74800.0
2011-07-25 11:00:00,51.4,51.42,51.36,51.36,55200.0,34.7041,34.7176,34.6771,34.6771,55200.0
2011-07-25 11:10:00,51.37,51.37,51.32,51.33,47100.0,34.6838,34.6838,34.6501,34.6568,47100.0
2011-07-25 11:20:00,51.33,51.45,51.32,51.45,68800.0,34.6568,34.7378,34.6501,34.7378,68800.0
2011-07-25 11:30:00,51.46,51.47,51.41,51.42,33500.0,34.7446,34.7513,34.7108,34.7176,33500.0
2011-07-25 11:40:00,51.42,51.43,51.36,51.37,28500.0,34.7176,34.7243,34.6771,34.6838,28500.0
2011-07-25 11:50:00,51.37,51.39,51.35,51.39,27700.0,34.6838,34.6973,34.6703,34.6973,27700.0
2011-07-25 12:00:00,51.38,51.41,51.37,51.4,22200.0,34.6906,34.7108,34.6838,34.7041,22200.0
2011-07-25 12:10:00,51.4,51.41,51.35,51.37,31100.0,34.7041,34.7108,34.6703,34.6838,31100.0
2011-07-25 12:20:00,51.37,51.43,51.36,51.42,54600.0,34.6838,34.7243,34.6771,34.7176,54600.0
2011-07-25 12:30:00,51.43,51.43,51.35,51.36,98600.0,34.7243,34.7243,34.6703,34.6771,98600.0
2011-07-25 12:40:00,51.36,51.39,51.35,51.38,45000.0,34.6771,34.6973,34.6703,34.6906,45000.0
2011-07-25 12:50:00,51.38,51.4,51.37,51.39,71600.0,34.6906,34.7041,34.6838,34.6973,71600.0
2011-07-25 13:00:00,51.39,51.42,51.38,51.38,46400.0,34.6973,34.7176,34.6906,34.6906,46400.0
2011-07-25 13:10:00,51.38,51.38,51.35,51.36,19700.0,34.6906,34.6906,34.6703,34.6771,19700.0
2011-07-25 13:20:00,51.36,51.37,51.35,51.37,48900.0,34.6771,34.6838,34.6703,34.6838,48900.0
2011-07-25 13:30:00,51.36,51.37,51.28,51.3,62800.0,34.6771,34.6838,34.6231,34.6366,62800.0
2011-07-25 13:40:00,51.29,51.3,51.26,51.28,69200.0,34.6298,34.6366,34.6096,34.6231,69200.0
2011-07-25 13:50:00,51.27,51.31,51.24,51.24,80000.0,34.6163,34.6433,34.5961,34.5961,80000.0
2011-07-25 14:00:00,51.25,51.28,51.25,51.27,34400.0,34.6028,34.6231,34.6028,34.6163,34400.0
2011-07-25 14:10:00,51.27,51.29,51.26,51.27,26500.0,34.6163,34.6298,34.6096,34.6163,26500.0
2011-07-25 14:20:00,51.28,51.29,51.25,51.28,35600.0,34.6231,34.6298,34.6028,34.6231,35600.0
2011-07-25 14:30:00,51.28,51.28,51.19,51.19,64600.0,34.6231,34.6231,34.5623,34.5623,64600.0
2011-07-25 14:40:00,51.2,51.23,51.16,51.16,123700.0,34.569,34.5893,34.542,34.542,123700.0
2011-07-25 14:50:00,51.16,51.21,51.14,51.17,65200.0,34.542,34.5758,34.5285,34.5488,65200.0
2011-07-25 15:00:00,51.18,51.18,51.13,51.15,72600.0,34.5555,34.5555,34.5218,34.5353,72600.0
2011-07-25 15:10:00,51.14,51.19,51.13,51.17,81200.0,34.5285,34.5623,34.5218,34.5488,81200.0
2011-07-25 15:20:00,51.18,51.19,51.11,51.13,87000.0,34.5555,34.5623,34.5083,34.5218,87000.0
2011-07-25 15:30:00,51.12,51.22,51.11,51.19,163000.0,34.515,34.5826,34.5083,34.5623,163000.0
2011-07-25 15:40:00,51.2,51.2,51.06,51.08,193400.0,34.569,34.569,34.4745,34.488,193400.0
2011-07-25 15:50:00,51.07,51.14,51.07,51.12,271900.0,34.4813,34.5285,34.4813,34.515,271900.0
2011-07-26 09:30:00,51.29,51.35,51.02,51.1,152700.0,34.6298,34.6703,34.4475,34.5015,152700.0
2011-07-26 09:40:00,51.1,51.14,50.63,50.7,517200.0,34.5015,34.5285,34.1842,34.2315,517200.0
2011-07-26 09:50:00,50.71,50.91,50.67,50.73,186700.0,34.2382,34.3732,34.2112,34.2517,186700.0
2011-07-26 10:00:00,50.7,50.78,50.47,50.6,230200.0,34.2315,34.2855,34.0762,34.1639,230200.0
2011-07-26 10:10:00,50.6,50.73,50.59,50.68,118900.0,34.1639,34.2517,34.1572,34.218,118900.0
2011-07-26 10:20:00,50.68,50.74,50.65,50.69,76800.0,34.218,34.2585,34.1977,34.2247,76800.0
2011-07-26 10:30:00,50.7,50.85,50.68,50.75,100700.0,34.2315,34.3327,34.218,34.2652,100700.0
2011-07-26 10:40:00,50.76,50.81,50.71,50.72,153300.0,34.272,34.3057,34.2382,34.245,153300.0
2011-07-26 10:50:00,50.72,50.72,50.61,50.67,94300.0,34.245,34.245,34.1707,34.2112,94300.0
2011-07-26 11:00:00,50.67,50.7,50.55,50.69,228000.0,34.2112,34.2315,34.1302,34.2247,228000.0
2011-07-26 11:10:00,50.69,50.71,50.64,50.64,88700.0,34.2247,34.2382,34.191,34.191,88700.0
2011-07-26 11:20:00,50.64,50.67,50.6,50.66,137600.0,34.191,34.2112,34.1639,34.2045,137600.0
2011-07-26 11:30:00,50.66,50.67,50.55,50.62,239600.0,34.2045,34.2112,34.1302,34.1774,239600.0
2011-07-26 11:40:00,50.62,50.63,50.58,50.59,80500.0,34.1774,34.1842,34.1504,34.1572,80500.0
2011-07-26 11:50:00,50.59,50.61,50.57,50.6,52000.0,34.1572,34.1707,34.1437,34.1639,52000.0
2011-07-26 12:00:00,50.6,50.63,50.55,50.6,117900.0,34.1639,34.1842,34.1302,34.1639,117900.0
2011-07-26 12:10:00,50.6,50.64,50.58,50.63,61000.0,34.1639,34.191,34.1504,34.1842,61000.0
2011-07-26 12:20:00,50.63,50.65,50.58,50.6,111500.0,34.1842,34.1977,34.1504,34.1639,111500.0
2011-07-26 12:30:00,50.59,50.61,50.57,50.59,59600.0,34.1572,34.1707,34.1437,34.1572,59600.0
2011-07-26 12:40:00,50.6,50.62,50.54,50.54,54500.0,34.1639,34.1774,34.1234,34.1234,54500.0
2011-07-26 12:50:00,50.53,50.55,50.51,50.52,41000.0,34.1167,34.1302,34.1032,34.1099,41000.0
2011-07-26 13:00:00,50.53,50.54,50.48,50.51,85300.0,34.1167,34.1234,34.0829,34.1032,85300.0
2011-07-26 13:10:00,50.5,50.54,50.46,50.53,68900.0,34.0964,34.1234,34.0694,34.1167,68900.0
2011-07-26 13:20:00,50.53,50.53,50.49,50.49,55600.0,34.1167,34.1167,34.0897,34.0897,55600.0
2011-07-26 13:30:00,50.5,50.51,50.39,50.4,99800.0,34.0964,34.1032,34.0222,34.0289,99800.0
2011-07-26 13:40:00,50.4,50.41,50.32,50.35,124700.0,34.0289,34.0357,33.9749,33.9951,124700.0
2011-07-26 13:50:00,50.35,50.44,50.34,50.44,308900.0,33.9951,34.0559,33.9884,34.0559,308900.0
2011-07-26 14:00:00,50.44,50.54,50.44,50.51,169100.0,34.0559,34.1234,34.0559,34.1032,169100.0
2011-07-26 14:10:00,50.5,50.67,50.5,50.67,120500.0,34.0964,34.2112,34.0964,34.2112,120500.0
2011-07-26 14:20:00,50.66,50.68,50.59,50.66,94900.0,34.2045,34.218,34.1572,34.2045,94900.0
2011-07-26 14:30:00,50.66,50.7,50.62,50.62,84500.0,34.2045,34.2315,34.1774,34.1774,84500.0
2011-07-26 14:40:00,50.62,50.63,50.59,50.61,86500.0,34.1774,34.1842,34.1572,34.1707,86500.0
2011-07-26 14:50:00,50.61,50.69,50.6,50.61,95800.0,34.1707,34.2247,34.1639,34.1707,95800.0
2011-07-26 15:00:00,50.61,50.63,50.57,50.62,113200.0,34.1707,34.1842,34.1437,34.1774,113200.0
2011-07-26 15:10:00,50.61,50.68,50.61,50.62,145600.0,34.1707,34.218,34.1707,34.1774,145600.0
2011-07-26 15:20:00,50.63,50.63,50.58,50.61,155700.0,34.1842,34.1842,34.1504,34.1707,155700.0
2011-07-26 15:30:00,50.61,50.62,50.55,50.61,137600.0,34.1707,34.1774,34.1302,34.1707,137600.0
2011-07-26 15:40:00,50.61,50.62,50.57,50.59,198700.0,34.1707,34.1774,34.1437,34.1572,198700.0
2011-07-26 15:50:00,50.6,50.61,50.56,50.61,406900.0,34.1639,34.1707,34.1369,34.1707,406900.0
2011-07-27 09:30:00,50.48,50.58,50.43,50.5,97100.0,34.0829,34.1504,34.0492,34.0964,97100.0
2011-07-27 09:40:00,50.5,50.57,50.4,50.51,113900.0,34.0964,34.1437,34.0289,34.1032,113900.0
2011-07-27 09:50:00,50.51,50.51,50.25,50.33,173700.0,34.1032,34.1032,33.9276,33.9816,173700.0
2011-07-27 10:00:00,50.34,50.46,50.27,50.27,150300.0,33.9884,34.0694,33.9411,33.9411,150300.0
2011-07-27 10:10:00,50.27,50.46,50.27,50.43,232500.0,33.9411,34.0694,33.9411,34.0492,232500.0
2011-07-27 10:20:00,50.43,50.46,50.34,50.46,184900.0,34.0492,34.0694,33.9884,34.0694,184900.0
2011-07-27 10:30:00,50.46,50.71,50.45,50.65,219600.0,34.0694,34.2382,34.0627,34.1977,219600.0
2011-07-27 10:40:00,50.65,50.65,50.4,50.43,133600.0,34.1977,34.1977,34.0289,34.0492,133600.0
2011-07-27 10:50:00,50.43,50.57,50.43,50.5,121200.0,34.0492,34.1437,34.0492,34.0964,121200.0
2011-07-27 11:00:00,50.5,50.51,50.46,50.51,85700.0,34.0964,34.1032,34.0694,34.1032,85700.0
2011-07-27 11:10:00,50.5,50.58,50.47,50.5,106500.0,34.0964,34.1504,34.0762,34.0964,106500.0
2011-07-27 11:20:00,50.51,50.57,50.5,50.52,126600.0,34.1032,34.1437,34.0964,34.1099,126600.0
2011-07-27 11:30:00,50.53,50.65,50.53,50.63,230700.0,34.1167,34.1977,34.1167,34.1842,230700.0
2011-07-27 11:40:00,50.63,50.76,50.63,50.75,77800.0,34.1842,34.272,34.1842,34.2652,77800.0
2011-07-27 11:50:00,50.74,50.78,50.62,50.63,117100.0,34.2585,34.2855,34.1774,34.1842,117100.0
2011-07-27 12:00:00,50.63,50.64,50.53,50.53,128900.0,34.1842,34.191,34.1167,34.1167,128900.0
2011-07-27 12:10:00,50.52,50.63,50.51,50.55,42700.0,34.1099,34.1842,34.1032,34.1302,42700.0
2011-07-27 12:20:00,50.56,50.6,50.5,50.6,50500.0,34.1369,34.1639,34.0964,34.1639,50500.0
2011-07-27 12:30:00,50.61,50.65,50.55,50.63,109100.0,34.1707,34.1977,34.1302,34.1842,109100.0
2011-07-27 12:40:00,50.64,50.64,50.54,50.55,94300.0,34.191,34.191,34.1234,34.1302,94300.0
2011-07-27 12:50:00,50.54,50.6,50.53,50.58,58200.0,34.1234,34.1639,34.1167,34.1504,58200.0
2011-07-27 13:00:00,50.59,50.59,50.51,50.58,49300.0,34.1572,34.1572,34.1032,34.1504,49300.0
2011-07-27 13:10:00,50.59,50.61,50.51,50.57,61700.0,34.1572,34.1707,34.1032,34.1437,61700.0
2011-07-27 13:20:00,50.57,50.59,50.51,50.57,67100.0,34.1437,34.1572,34.1032,34.1437,67100.0
2011-07-27 13:30:00,50.57,50.62,50.54,50.58,49500.0,34.1437,34.1774,34.1234,34.1504,49500.0
2011-07-27 13:40:00,50.58,50.66,50.58,50.65,71500.0,34.1504,34.2045,34.1504,34.1977,71500.0
2011-07-27 13:50:00,50.65,50.73,50.64,50.73,55000.0,34.1977,34.2517,34.191,34.2517,55000.0
2011-07-27 14:00:00,50.72,50.73,50.66,50.7,120200.0,34.245,34.2517,34.2045,34.2315,120200.0
2011-07-27 14:10:00,50.7,50.71,50.6,50.62,123900.0,34.2315,34.2382,34.1639,34.1774,123900.0
2011-07-27 14:20:00,50.62,50.64,50.54,50.54,74200.0,34.1774,34.191,34.1234,34.1234,74200.0
2011-07-27 14:30:00,50.54,50.54,50.37,50.43,201800.0,34.1234,34.1234,34.0087,34.0492,201800.0
2011-07-27 14:40:00,50.43,50.45,50.36,50.4,63500.0,34.0492,34.0627,34.0019,34.0289,63500.0
2011-07-27 14:50:00,50.41,50.43,50.36,50.43,82000.0,34.0357,34.0492,34.0019,34.0492,82000.0
2011-07-27 15:00:00,50.43,50.47,50.36,50.38,89300.0,34.0492,34.0762,34.0019,34.0154,89300.0
2011-07-27 15:10:00,50.39,50.41,50.33,50.36,146000.0,34.0222,34.0357,33.9816,34.0019,146000.0
2011-07-27 15:20:00,50.36,50.39,50.28,50.37,165000.0,34.0019,34.0222,33.9479,34.0087,165000.0
2011-07-27 15:30:00,50.37,50.43,50.37,50.39,184400.0,34.0087,34.0492,34.0087,34.0222,184400.0
2011-07-27 15:40:00,50.38,50.43,50.31,50.32,299600.0,34.0154,34.0492,33.9681,33.9749,299600.0
2011-07-27 15:50:00,50.31,50.4,50.28,50.32,412200.0,33.9681,34.0289,33.9479,33.9749,412200.0
2011-07-28 09:30:00,50.35,50.79,50.32,50.77,115000.0,33.9951,34.2922,33.9749,34.2787,115000.0
2011-07-28 09:40:00,50.77,50.89,50.72,50.84,61700.0,34.2787,34.3597,34.245,34.326,61700.0
2011-07-28 09:50:00,50.83,50.85,50.68,50.78,59200.0,34.3192,34.3327,34.218,34.2855,59200.0
2011-07-28 10:00:00,50.8,50.84,50.54,50.62,94600.0,34.299,34.326,34.1234,34.1774,94600.0
2011-07-28 10:10:00,50.65,50.77,50.63,50.73,63900.0,34.1977,34.2787,34.1842,34.2517,63900.0
2011-07-28 10:20:00,50.74,50.75,50.63,50.65,30600.0,34.2585,34.2652,34.1842,34.1977,30600.0
2011-07-28 10:30:00,50.64,50.69,50.6,50.63,71400.0,34.191,34.2247,34.1639,34.1842,71400.0
2011-07-28 10:40:00,50.62,50.72,50.6,50.68,99100.0,34.1774,34.245,34.1639,34.218,99100.0
2011-07-28 10:50:00,50.68,50.7,50.61,50.69,154500.0,34.218,34.2315,34.1707,34.2247,154500.0
2011-07-28 11:00:00,50.68,50.71,50.63,50.68,55100.0,34.218,34.2382,34.1842,34.218,55100.0
2011-07-28 11:10:00,50.68,50.72,50.64,50.71,58900.0,34.218,34.245,34.191,34.2382,58900.0
2011-07-28 11:20:00,50.72,50.88,50.72,50.86,70300.0,34.245,34.353,34.245,34.3395,70300.0
2011-07-28 11:30:00,50.86,50.95,50.85,50.92,111400.0,34.3395,34.4003,34.3327,34.38,111400.0
2011-07-28 11:40:00,50.93,50.97,50.84,50.85,92400.0,34.3868,34.4138,34.326,34.3327,92400.0
2011-07-28 11:50:00,50.84,50.86,50.8,50.85,54800.0,34.326,34.3395,34.299,34.3327,54800.0
2011-07-28 12:00:00,50.86,50.89,50.82,50.85,79400.0,34.3395,34.3597,34.3125,34.3327,79400.0
2011-07-28 12:10:00,50.84,50.86,50.75,50.75,29400.0,34.326,34.3395,34.2652,34.2652,29400.0
2011-07-28 12:20:00,50.75,50.8,50.72,50.75,53500.0,34.2652,34.299,34.245,34.2652,53500.0
2011-07-28 12:30:00,50.74,50.79,50.71,50.71,28300.0,34.2585,34.2922,34.2382,34.2382,28300.0
2011-07-28 12:40:00,50.72,50.74,50.69,50.7,27400.0,34.245,34.2585,34.2247,34.2315,27400.0
2011-07-28 12:50:00,50.71,50.77,50.67,50.73,64200.0,34.2382,34.2787,34.2112,34.2517,64200.0
2011-07-28 13:00:00,50.73,50.76,50.7,50.75,36200.0,34.2517,34.272,34.2315,34.2652,36200.0
2011-07-28 13:10:00,50.75,50.85,50.75,50.8,201300.0,34.2652,34.3327,34.2652,34.299,201300.0
2011-07-28 13:20:00,50.78,50.83,50.74,50.83,80000.0,34.2855,34.3192,34.2585,34.3192,80000.0
2011-07-28 13:30:00,50.82,50.88,50.79,50.85,83800.0,34.3125,34.353,34.2922,34.3327,83800.0
2011-07-28 13:40:00,50.86,50.89,50.76,50.8,26400.0,34.3395,34.3597,34.272,34.299,26400.0
2011-07-28 13:50:00,50.79,50.81,50.74,50.77,33300.0,34.2922,34.3057,34.2585,34.2787,33300.0
2011-07-28 14:00:00,50.77,50.77,50.65,50.66,36100.0,34.2787,34.2787,34.1977,34.2045,36100.0
2011-07-28 14:10:00,50.65,50.7,50.61,50.68,45400.0,34.1977,34.2315,34.1707,34.218,45400.0
2011-07-28 14:20:00,50.67,50.79,50.67,50.76,128800.0,34.2112,34.2922,34.2112,34.272,128800.0
2011-07-28 14:30:00,50.76,50.76,50.66,50.69,53700.0,34.272,34.272,34.2045,34.2247,53700.0
2011-07-28 14:40:00,50.69,50.76,50.69,50.73,45500.0,34.2247,34.272,34.2247,34.2517,45500.0
2011-07-28 14:50:00,50.74,50.76,50.67,50.68,73300.0,34.2585,34.272,34.2112,34.218,73300.0
2011-07-28 15:00:00,50.67,50.69,50.59,50.6,79200.0,34.2112,34.2247,34.1572,34.1639,79200.0
2011-07-28 15:10:00,50.61,50.62,50.54,50.57,46800.0,34.1707,34.1774,34.1234,34.1437,46800.0
2011-07-28 15:20:00,50.57,50.57,50.45,50.45,69500.0,34.1437,34.1437,34.0627,34.0627,69500.0
2011-07-28 15:30:00,50.45,50.51,50.41,50.45,182500.0,34.0627,34.1032,34.0357,34.0627,182500.0
2011-07-28 15:40:00,50.45,50.45,50.3,50.31,203200.0,34.0627,34.0627,33.9614,33.9681,203200.0
2011-07-28 15:50:00,50.32,50.48,50.3,50.45,1000100.0,33.9749,34.0829,33.9614,34.0627,1000100.0
2011-07-29 09:30:00,50.82,51.83,50.75,50.8,1088700.0,34.3125,34.9944,34.2652,34.299,1088700.0
2011-07-29 09:40:00,50.81,50.95,50.69,50.91,585500.0,34.3057,34.4003,34.2247,34.3732,585500.0
2011-07-29 09:50:00,50.89,51.21,50.87,51.07,422600.0,34.3597,34.5758,34.3462,34.4813,422600.0
2011-07-29 10:00:00,51.07,51.24,50.79,51.2,381800.0,34.4813,34.5961,34.2922,34.569,381800.0
2011-07-29 10:10:00,51.2,51.23,50.93,51.04,324800.0,34.569,34.5893,34.3868,34.461,324800.0
2011-07-29 10:20:00,51.03,51.23,51.0,51.15,195200.0,34.4543,34.5893,34.434,34.5353,195200.0
2011-07-29 10:30:00,51.16,51.16,50.91,51.03,143700.0,34.542,34.542,34.3732,34.4543,143700.0
2011-07-29 10:40:00,51.04,51.04,50.75,50.93,220900.0,34.461,34.461,34.2652,34.3868,220900.0
2011-07-29 10:50:00,50.93,51.24,50.86,51.22,282900.0,34.3868,34.5961,34.3395,34.5826,282900.0
2011-07-29 11:00:00,51.22,51.33,51.14,51.32,239900.0,34.5826,34.6568,34.5285,34.6501,239900.0
2011-07-29 11:10:00,51.32,51.53,51.3,51.49,160700.0,34.6501,34.7919,34.6366,34.7649,160700.0
2011-07-29 11:20:00,51.49,51.6,51.31,51.31,137700.0,34.7649,34.8391,34.6433,34.6433,137700.0
2011-07-29 11:30:00,51.31,51.37,51.26,51.3,145200.0,34.6433,34.6838,34.6096,34.6366,145200.0
2011-07-29 11:40:00,51.3,51.41,51.28,51.31,96000.0,34.6366,34.7108,34.6231,34.6433,96000.0
2011-07-29 11:50:00,51.31,51.45,51.3,51.34,122400.0,34.6433,34.7378,34.6366,34.6636,122400.0
2011-07-29 12:00:00,51.35,51.39,51.18,51.29,114800.0,34.6703,34.6973,34.5555,34.6298,114800.0
2011-07-29 12:10:00,51.28,51.29,51.14,51.22,68600.0,34.6231,34.6298,34.5285,34.5826,68600.0
2011-07-29 12:20:00,51.21,51.21,51.1,51.16,123500.0,34.5758,34.5758,34.5015,34.542,123500.0
2011-07-29 12:30:00,51.16,51.28,51.1,51.26,141900.0,34.542,34.6231,34.5015,34.6096,141900.0
2011-07-29 12:40:00,51.26,51.34,51.25,51.31,114100.0,34.6096,34.6636,34.6028,34.6433,114100.0
2011-07-29 12:50:00,51.32,51.35,51.3,51.32,189200.0,34.6501,34.6703,34.6366,34.6501,189200.0
2011-07-29 13:00:00,51.31,51.41,51.3,51.39,140600.0,34.6433,34.7108,34.6366,34.6973,140600.0
2011-07-29 13:10:00,51.4,51.4,51.26,51.32,82700.0,34.7041,34.7041,34.6096,34.6501,82700.0
2011-07-29 13:20:00,51.32,51.41,51.3,51.41,206000.0,34.6501,34.7108,34.6366,34.7108,206000.0
2011-07-29 13:30:00,51.4,51.53,51.39,51.49,136200.0,34.7041,34.7919,34.6973,34.7649,136200.0
2011-07-29 13:40:00,51.5,51.59,51.49,51.55,109100.0,34.7716,34.8324,34.7649,34.8054,109100.0
2011-07-29 13:50:00,51.56,51.57,51.47,51.53,70400.0,34.8121,34.8189,34.7513,34.7919,70400.0
2011-07-29 14:00:00,51.53,51.61,51.49,51.6,124500.0,34.7919,34.8459,34.7649,34.8391,124500.0
2011-07-29 14:10:00,51.61,51.62,51.47,51.47,122100.0,34.8459,34.8526,34.7513,34.7513,122100.0
2011-07-29 14:20:00,51.48,51.53,51.45,51.52,105800.0,34.7581,34.7919,34.7378,34.7851,105800.0
2011-07-29 14:30:00,51.53,51.65,51.52,51.65,156800.0,34.7919,34.8729,34.7851,34.8729,156800.0
2011-07-29 14:40:00,51.64,51.71,51.62,51.62,161700.0,34.8661,34.9134,34.8526,34.8526,161700.0
2011-07-29 14:50:00,51.62,51.64,51.58,51.58,152700.0,34.8526,34.8661,34.8256,34.8256,152700.0
2011-07-29 15:00:00,51.59,51.59,51.53,51.55,103100.0,34.8324,34.8324,34.7919,34.8054,103100.0
2011-07-29 15:10:00,51.55,51.63,51.54,51.57,201400.0,34.8054,34.8594,34.7986,34.8189,201400.0
2011-07-29 15:20:00,51.57,51.58,51.47,51.52,150700.0,34.8189,34.8256,34.7513,34.7851,150700.0
2011-07-29 15:30:00,51.52,51.52,51.45,51.5,209300.0,34.7851,34.7851,34.7378,34.7716,209300.0
2011-07-29 15:40:00,51.5,51.58,51.42,51.49,488700.0,34.7716,34.8256,34.7176,34.7649,488700.0
2011-07-29 15:50:00,51.49,51.63,51.43,51.52,726700.0,34.7649,34.8594,34.7243,34.7851,726700.0
2011-08-01 09:30:00,51.64,51.68,51.0,51.02,550900.0,34.8661,34.8931,34.434,34.4475,550900.0
2011-08-01 09:40:00,51.05,51.37,51.01,51.05,447800.0,34.4678,34.6838,34.4408,34.4678,447800.0
2011-08-01 09:50:00,51.05,51.06,50.8,51.02,304700.0,34.4678,34.4745,34.299,34.4475,304700.0
2011-08-01 10:00:00,51.02,51.03,50.43,50.87,529500.0,34.4475,34.4543,34.0492,34.3462,529500.0
2011-08-01 10:10:00,50.87,50.88,50.74,50.8,281600.0,34.3462,34.353,34.2585,34.299,281600.0
2011-08-01 10:20:00,50.8,50.89,50.65,50.65,225000.0,34.299,34.3597,34.1977,34.1977,225000.0
2011-08-01 10:30:00,50.65,50.73,50.55,50.65,208300.0,34.1977,34.2517,34.1302,34.1977,208300.0
2011-08-01 10:40:00,50.64,50.78,50.58,50.64,121800.0,34.191,34.2855,34.1504,34.191,121800.0
2011-08-01 10:50:00,50.64,50.67,50.51,50.53,96800.0,34.191,34.2112,34.1032,34.1167,96800.0
2011-08-01 11:00:00,50.52,50.76,50.5,50.74,213100.0,34.1099,34.272,34.0964,34.2585,213100.0
2011-08-01 11:10:00,50.75,50.8,50.59,50.61,94700.0,34.2652,34.299,34.1572,34.1707,94700.0
2011-08-01 11:20:00,50.61,50.76,50.59,50.68,113600.0,34.1707,34.272,34.1572,34.218,113600.0
2011-08-01 11:30:00,50.69,50.7,50.4,50.45,190600.0,34.2247,34.2315,34.0289,34.0627,190600.0
2011-08-01 11:40:00,50.45,50.47,50.33,50.35,104100.0,34.0627,34.0762,33.9816,33.9951,104100.0
2011-08-01 11:50:00,50.35,50.47,50.29,50.41,162600.0,33.9951,34.0762,33.9546,34.0357,162600.0
2011-08-01 12:00:00,50.41,50.46,50.41,50.45,218100.0,34.0357,34.0694,34.0357,34.0627,218100.0
2011-08-01 12:10:00,50.46,50.52,50.46,50.5,141300.0,34.0694,34.1099,34.0694,34.0964,141300.0
2011-08-01 12:20:00,50.5,50.55,50.47,50.48,107000.0,34.0964,34.1302,34.0762,34.0829,107000.0
2011-08-01 12:30:00,50.48,50.57,50.47,50.56,67800.0,34.0829,34.1437,34.0762,34.1369,67800.0
2011-08-01 12:40:00,50.56,50.62,50.53,50.62,132600.0,34.1369,34.1774,34.1167,34.1774,132600.0
2011-08-01 12:50:00,50.61,50.72,50.61,50.72,113500.0,34.1707,34.245,34.1707,34.245,113500.0
2011-08-01 13:00:00,50.72,50.75,50.67,50.7,145500.0,34.245,34.2652,34.2112,34.2315,145500.0
2011-08-01 13:10:00,50.7,50.77,50.67,50.77,111000.0,34.2315,34.2787,34.2112,34.2787,111000.0
2011-08-01 13:20:00,50.76,50.91,50.76,50.86,162400.0,34.272,34.3732,34.272,34.3395,162400.0
2011-08-01 13:30:00,50.86,50.88,50.85,50.86,168900.0,34.3395,34.353,34.3327,34.3395,168900.0
2011-08-01 13:40:00,50.85,50.9,50.83,50.87,151400.0,34.3327,34.3665,34.3192,34.3462,151400.0
2011-08-01 13:50:00,50.88,50.95,50.87,50.93,185800.0,34.353,34.4003,34.3462,34.3868,185800.0
2011-08-01 14:00:00,50.93,50.93,50.9,50.91,156200.0,34.3868,34.3868,34.3665,34.3732,156200.0
2011-08-01 14:10:00,50.91,50.94,50.89,50.94,253200.0,34.3732,34.3935,34.3597,34.3935,253200.0
2011-08-01 14:20:00,50.93,51.01,50.92,50.99,192100.0,34.3868,34.4408,34.38,34.4273,192100.0
2011-08-01 14:30:00,50.99,51.01,50.94,50.95,132300.0,34.4273,34.4408,34.3935,34.4003,132300.0
2011-08-01 14:40:00,50.95,51.0,50.92,50.99,121200.0,34.4003,34.434,34.38,34.4273,121200.0
2011-08-01 14:50:00,50.98,51.05,50.92,51.05,135300.0,34.4205,34.4678,34.38,34.4678,135300.0
2011-08-01 15:00:00,51.04,51.05,50.98,51.02,187400.0,34.461,34.4678,34.4205,34.4475,187400.0
2011-08-01 15:10:00,51.03,51.1,51.02,51.08,225600.0,34.4543,34.5015,34.4475,34.488,225600.0
2011-08-01 15:20:00,51.08,51.19,51.06,51.17,142800.0,34.488,34.5623,34.4745,34.5488,142800.0
2011-08-01 15:30:00,51.17,51.25,51.11,51.24,458700.0,34.5488,34.6028,34.5083,34.5961,458700.0
2011-08-01 15:40:00,51.24,51.29,51.15,51.23,373700.0,34.5961,34.6298,34.5353,34.5893,373700.0
2011-08-01 15:50:00,51.22,51.22,50.95,51.09,683100.0,34.5826,34.5826,34.4003,34.4948,683100.0
2011-08-02 09:30:00,50.37,50.81,50.31,50.66,333900.0,34.0087,34.3057,33.9681,34.2045,333900.0
2011-08-02 09:40:00,50.66,50.76,50.57,50.59,170300.0,34.2045,34.272,34.1437,34.1572,170300.0
2011-08-02 09:50:00,50.59,50.61,50.39,50.39,223000.0,34.1572,34.1707,34.0222,34.0222,223000.0
2011-08-02 10:00:00,50.39,50.53,50.38,50.49,168200.0,34.0222,34.1167,34.0154,34.0897,168200.0
2011-08-02 10:10:00,50.48,50.48,50.36,50.41,145700.0,34.0829,34.0829,34.0019,34.0357,145700.0
2011-08-02 10:20:00,50.4,50.53,50.4,50.44,158200.0,34.0289,34.1167,34.0289,34.0559,158200.0
2011-08-02 10:30:00,50.43,50.44,50.27,50.28,143900.0,34.0492,34.0559,33.9411,33.9479,143900.0
2011-08-02 10:40:00,50.27,50.47,50.26,50.32,101900.0,33.9411,34.0762,33.9344,33.9749,101900.0
2011-08-02 10:50:00,50.31,50.34,50.12,50.24,102900.0,33.9681,33.9884,33.8399,33.9209,102900.0
2011-08-02 11:00:00,50.23,50.25,50.03,50.03,164300.0,33.9141,33.9276,33.7791,33.7791,164300.0
2011-08-02 11:10:00,50.03,50.1,49.95,49.97,220800.0,33.7791,33.8264,33.7251,33.7386,220800.0
2011-08-02 11:20:00,49.97,50.02,49.91,49.98,154400.0,33.7386,33.7723,33.6981,33.7453,154400.0
2011-08-02 11:30:00,49.98,50.04,49.92,49.98,206800.0,33.7453,33.7858,33.7048,33.7453,206800.0
2011-08-02 11:40:00,49.97,50.0,49.9,49.93,178100.0,33.7386,33.7588,33.6913,33.7116,178100.0
2011-08-02 11:50:00,49.93,50.01,49.82,49.89,107000.0,33.7116,33.7656,33.6373,33.6846,107000.0
2011-08-02 12:00:00,49.9,49.93,49.81,49.89,167500.0,33.6913,33.7116,33.6306,33.6846,167500.0
2011-08-02 12:10:00,49.89,49.93,49.81,49.88,157700.0,33.6846,33.7116,33.6306,33.6778,157700.0
2011-08-02 12:20:00,49.88,49.98,49.87,49.96,182700.0,33.6778,33.7453,33.6711,33.7318,182700.0
2011-08-02 12:30:00,49.96,49.97,49.75,49.78,142200.0,33.7318,33.7386,33.59,33.6103,142200.0
2011-08-02 12:40:00,49.78,49.87,49.62,49.65,167000.0,33.6103,33.6711,33.5023,33.5225,167000.0
2011-08-02 12:50:00,49.65,49.66,49.5,49.59,173900.0,33.5225,33.5293,33.4212,33.482,173900.0
2011-08-02 13:00:00,49.59,49.72,49.58,49.72,212000.0,33.482,33.5698,33.4753,33.5698,212000.0
2011-08-02 13:10:00,49.73,49.74,49.59,49.69,125800.0,33.5765,33.5833,33.482,33.5495,125800.0
2011-08-02 13:20:00,49.7,49.77,49.62,49.63,149000.0,33.5563,33.6035,33.5023,33.509,149000.0
2011-08-02 13:30:00,49.63,49.69,49.53,49.58,159900.0,33.509,33.5495,33.4415,33.4753,159900.0
2011-08-02 13:40:00,49.58,49.6,49.5,49.53,95600.0,33.4753,33.4888,33.4212,33.4415,95600.0
2011-08-02 13:50:00,49.53,49.55,49.42,49.47,115600.0,33.4415,33.455,33.3672,33.401,115600.0
2011-08-02 14:00:00,49.47,49.57,49.45,49.49,129000.0,33.401,33.4685,33.3875,33.4145,129000.0
2011-08-02 14:10:00,49.49,49.57,49.45,49.55,165600.0,33.4145,33.4685,33.3875,33.455,165600.0
2011-08-02 14:20:00,49.54,49.57,49.45,49.51,181800.0,33.4483,33.4685,33.3875,33.428,181800.0
2011-08-02 14:30:00,49.5,49.53,49.39,49.39,144400.0,33.4212,33.4415,33.347,33.347,144400.0
2011-08-02 14:40:00,49.39,49.46,49.37,49.46,152000.0,33.347,33.3942,33.3335,33.3942,152000.0
2011-08-02 14:50:00,49.46,49.59,49.46,49.57,140500.0,33.3942,33.482,33.3942,33.4685,140500.0
2011-08-02 15:00:00,49.57,49.62,49.55,49.62,160500.0,33.4685,33.5023,33.455,33.5023,160500.0
2011-08-02 15:10:00,49.62,49.62,49.41,49.45,229500.0,33.5023,33.5023,33.3605,33.3875,229500.0
2011-08-02 15:20:00,49.45,49.46,49.18,49.23,332900.0,33.3875,33.3942,33.2052,33.239,332900.0
2011-08-02 15:30:00,49.24,49.37,49.2,49.37,300800.0,33.2457,33.3335,33.2187,33.3335,300800.0
2011-08-02 15:40:00,49.37,49.37,49.15,49.19,442600.0,33.3335,33.3335,33.1849,33.2119,442600.0
2011-08-02 15:50:00,49.18,49.19,48.93,48.94,882900.0,33.2052,33.2119,33.0364,33.0431,882900.0
2011-08-03 09:30:00,49.07,49.24,48.72,48.99,376800.0,33.1309,33.2457,32.8946,33.0769,376800.0
2011-08-03 09:40:00,48.99,49.04,48.9,49.04,511800.0,33.0769,33.1107,33.0161,33.1107,511800.0
2011-08-03 09:50:00,49.03,49.34,49.03,49.34,237900.0,33.1039,33.3132,33.1039,33.3132,237900.0
2011-08-03 10:00:00,49.34,49.47,49.27,49.37,298600.0,33.3132,33.401,33.266,33.3335,298600.0
2011-08-03 10:10:00,49.37,49.4,49.22,49.32,121200.0,33.3335,33.3537,33.2322,33.2997,121200.0
2011-08-03 10:20:00,49.33,49.33,49.02,49.08,182300.0,33.3065,33.3065,33.0972,33.1377,182300.0
2011-08-03 10:30:00,49.07,49.12,48.58,48.68,512200.0,33.1309,33.1647,32.8001,32.8676,512200.0
2011-08-03 10:40:00,48.68,48.82,48.57,48.73,217500.0,32.8676,32.9621,32.7933,32.9014,217500.0
2011-08-03 10:50:00,48.74,49.07,48.73,48.99,237200.0,32.9081,33.1309,32.9014,33.0769,237200.0
2011-08-03 11:00:00,48.99,49.19,48.98,49.04,219900.0,33.0769,33.2119,33.0702,33.1107,219900.0
2011-08-03 11:10:00,49.03,49.4,49.02,49.34,225100.0,33.1039,33.3537,33.0972,33.3132,225100.0
2011-08-03 11:20:00,49.34,49.4,49.08,49.13,191600.0,33.3132,33.3537,33.1377,33.1714,191600.0
2011-08-03 11:30:00,49.14,49.33,49.09,49.32,222200.0,33.1782,33.3065,33.1444,33.2997,222200.0
2011-08-03 11:40:00,49.31,49.32,49.09,49.21,289800.0,33.293,33.2997,33.1444,33.2254,289800.0
2011-08-03 11:50:00,49.21,49.38,49.19,49.31,123800.0,33.2254,33.3402,33.2119,33.293,123800.0
2011-08-03 12:00:00,49.32,49.33,49.08,49.18,154100.0,33.2997,33.3065,33.1377,33.2052,154100.0
2011-08-03 12:10:00,49.17,49.17,48.99,49.0,164200.0,33.1984,33.1984,33.0769,33.0837,164200.0
2011-08-03 12:20:00,48.98,49.12,48.95,49.09,122600.0,33.0702,33.1647,33.0499,33.1444,122600.0
2011-08-03 12:30:00,49.09,49.23,49.06,49.19,104100.0,33.1444,33.239,33.1242,33.2119,104100.0
2011-08-03 12:40:00,49.19,49.32,49.17,49.28,117200.0,33.2119,33.2997,33.1984,33.2727,117200.0
2011-08-03 12:50:00,49.28,49.38,49.22,49.26,101500.0,33.2727,33.3402,33.2322,33.2592,101500.0
2011-08-03 13:00:00,49.26,49.26,49.16,49.21,87800.0,33.2592,33.2592,33.1917,33.2254,87800.0
2011-08-03 13:10:00,49.21,49.35,49.2,49.28,80300.0,33.2254,33.32,33.2187,33.2727,80300.0
2011-08-03 13:20:00,49.27,49.38,49.25,49.37,68800.0,33.266,33.3402,33.2525,33.3335,68800.0
2011-08-03 13:30:00,49.38,49.53,49.38,49.53,152500.0,33.3402,33.4415,33.3402,33.4415,152500.0
2011-08-03 13:40:00,49.53,49.55,49.46,49.54,238900.0,33.4415,33.455,33.3942,33.4483,238900.0
2011-08-03 13:50:00,49.54,49.55,49.47,49.51,145300.0,33.4483,33.455,33.401,33.428,145300.0
2011-08-03 14:00:00,49.5,49.55,49.43,49.45,178400.0,33.4212,33.455,33.374,33.3875,178400.0
2011-08-03 14:10:00,49.46,49.53,49.45,49.49,283500.0,33.3942,33.4415,33.3875,33.4145,283500.0
2011-08-03 14:20:00,49.5,49.57,49.38,49.39,234200.0,33.4212,33.4685,33.3402,33.347,234200.0
2011-08-03 14:30:00,49.4,49.5,49.4,49.5,241000.0,33.3537,33.4212,33.3537,33.4212,241000.0
2011-08-03 14:40:00,49.5,49.62,49.49,49.62,223500.0,33.4212,33.5023,33.4145,33.5023,223500.0
2011-08-03 14:50:00,49.62,49.66,49.56,49.62,155300.0,33.5023,33.5293,33.4618,33.5023,155300.0
2011-08-03 15:00:00,49.62,49.65,49.47,49.47,130900.0,33.5023,33.5225,33.401,33.401,130900.0
2011-08-03 15:10:00,49.47,49.7,49.45,49.66,227100.0,33.401,33.5563,33.3875,33.5293,227100.0
2011-08-03 15:20:00,49.67,49.84,49.64,49.79,260800.0,33.536,33.6508,33.5158,33.6171,260800.0
2011-08-03 15:30:00,49.79,49.8,49.55,49.66,291800.0,33.6171,33.6238,33.455,33.5293,291800.0
2011-08-03 15:40:00,49.66,49.7,49.62,49.7,430500.0,33.5293,33.5563,33.5023,33.5563,430500.0
2011-08-03 15:50:00,49.69,49.85,49.66,49.76,814600.0,33.5495,33.6576,33.5293,33.5968,814600.0
2011-08-04 09:30:00,49.68,49.85,48.96,49.24,737400.0,33.5428,33.6576,33.0567,33.2457,737400.0
2011-08-04 09:40:00,49.26,49.77,49.2,49.54,313100.0,33.2592,33.6035,33.2187,33.4483,313100.0
2011-08-04 09:50:00,49.55,49.61,49.22,49.34,244500.0,33.455,33.4955,33.2322,33.3132,244500.0
2011-08-04 10:00:00,49.35,49.43,49.06,49.14,333700.0,33.32,33.374,33.1242,33.1782,333700.0
2011-08-04 10:10:00,49.14,49.15,48.9,49.13,404000.0,33.1782,33.1849,33.0161,33.1714,404000.0
2011-08-04 10:20:00,49.12,49.4,49.09,49.29,185300.0,33.1647,33.3537,33.1444,33.2795,185300.0
2011-08-04 10:30:00,49.28,49.43,49.28,49.37,176500.0,33.2727,33.374,33.2727,33.3335,176500.0
2011-08-04 10:40:00,49.38,49.38,49.11,49.25,216400.0,33.3402,33.3402,33.1579,33.2525,216400.0
2011-08-04 10:50:00,49.25,49.3,49.14,49.21,265600.0,33.2525,33.2862,33.1782,33.2254,265600.0
2011-08-04 11:00:00,49.2,49.43,49.07,49.31,300400.0,33.2187,33.374,33.1309,33.293,300400.0
2011-08-04 11:10:00,49.32,49.33,49.18,49.28,135700.0,33.2997,33.3065,33.2052,33.2727,135700.0
2011-08-04 11:20:00,49.28,49.45,49.17,49.21,144500.0,33.2727,33.3875,33.1984,33.2254,144500.0
2011-08-04 11:30:00,49.2,49.33,49.15,49.27,159800.0,33.2187,33.3065,33.1849,33.266,159800.0
2011-08-04 11:40:00,49.27,49.28,48.82,48.93,244200.0,33.266,33.2727,32.9621,33.0364,244200.0
2011-08-04 11:50:00,48.93,49.17,48.87,49.17,194100.0,33.0364,33.1984,32.9959,33.1984,194100.0
2011-08-04 12:00:00,49.17,49.26,49.12,49.23,163500.0,33.1984,33.2592,33.1647,33.239,163500.0
2011-08-04 12:10:00,49.22,49.37,49.2,49.29,150400.0,33.2322,33.3335,33.2187,33.2795,150400.0
2011-08-04 12:20:00,49.29,49.44,49.23,49.41,233900.0,33.2795,33.3807,33.239,33.3605,233900.0
2011-08-04 12:30:00,49.42,49.62,49.36,49.55,222100.0,33.3672,33.5023,33.3267,33.455,222100.0
2011-08-04 12:40:00,49.56,49.63,49.48,49.61,124200.0,33.4618,33.509,33.4077,33.4955,124200.0
2011-08-04 12:50:00,49.6,49.65,49.52,49.56,147500.0,33.4888,33.5225,33.4348,33.4618,147500.0
2011-08-04 13:00:00,49.55,49.59,49.41,49.51,127500.0,33.455,33.482,33.3605,33.428,127500.0
2011-08-04 13:10:00,49.51,49.51,49.28,49.33,225000.0,33.428,33.428,33.2727,33.3065,225000.0
2011-08-04 13:20:00,49.31,49.41,49.29,49.38,98200.0,33.293,33.3605,33.2795,33.3402,98200.0
2011-08-04 13:30:00,49.38,49.38,49.28,49.34,123400.0,33.3402,33.3402,33.2727,33.3132,123400.0
2011-08-04 13:40:00,49.35,49.35,49.16,49.27,289600.0,33.32,33.32,33.1917,33.266,289600.0
2011-08-04 13:50:00,49.25,49.28,49.07,49.14,311500.0,33.2525,33.2727,33.1309,33.1782,311500.0
2011-08-04 14:00:00,49.15,49.18,48.95,49.03,350300.0,33.1849,33.2052,33.0499,33.1039,350300.0
2011-08-04 14:10:00,49.03,49.03,48.73,48.8,317700.0,33.1039,33.1039,32.9014,32.9486,317700.0
2011-08-04 14:20:00,48.8,48.89,48.55,48.57,394100.0,32.9486,33.0094,32.7798,32.7933,394100.0
2011-08-04 14:30:00,48.58,48.66,48.45,48.59,434400.0,32.8001,32.8541,32.7123,32.8068,434400.0
2011-08-04 14:40:00,48.59,48.71,48.59,48.62,301700.0,32.8068,32.8879,32.8068,32.8271,301700.0
2011-08-04 14:50:00,48.62,48.69,48.55,48.63,238100.0,32.8271,32.8744,32.7798,32.8338,238100.0
2011-08-04 15:00:00,48.62,48.72,48.54,48.72,293600.0,32.8271,32.8946,32.7731,32.8946,293600.0
2011-08-04 15:10:00,48.72,48.82,48.68,48.68,381300.0,32.8946,32.9621,32.8676,32.8676,381300.0
2011-08-04 15:20:00,48.68,48.69,48.4,48.4,424400.0,32.8676,32.8744,32.6786,32.6786,424400.0
2011-08-04 15:30:00,48.41,48.43,48.25,48.28,629700.0,32.6853,32.6988,32.5773,32.5975,629700.0
2011-08-04 15:40:00,48.28,48.28,47.82,47.88,885800.0,32.5975,32.5975,32.287,32.3275,885800.0
2011-08-04 15:50:00,47.87,48.56,47.7,47.84,1156600.0,32.3207,32.7866,32.2059,32.3005,1156600.0
2011-08-05 09:30:00,48.34,48.75,48.23,48.6,467200.0,32.638,32.9149,32.5638,32.8136,467200.0
2011-08-05 09:40:00,48.57,48.59,48.18,48.39,247400.0,32.7933,32.8068,32.53,32.6718,247400.0
2011-08-05 09:50:00,48.38,48.42,48.09,48.21,647200.0,32.6651,32.6921,32.4692,32.5503,647200.0
2011-08-05 10:00:00,48.23,48.42,48.06,48.42,407400.0,32.5638,32.6921,32.449,32.6921,407400.0
2011-08-05 10:10:00,48.42,48.49,48.1,48.3,229300.0,32.6921,32.7393,32.476,32.611,229300.0
2011-08-05 10:20:00,48.29,48.45,48.21,48.31,183900.0,32.6043,32.7123,32.5503,32.6178,183900.0
2011-08-05 10:30:00,48.32,48.34,47.95,48.11,216700.0,32.6245,32.638,32.3747,32.4828,216700.0
2011-08-05 10:40:00,48.14,48.14,47.77,48.08,337400.0,32.503,32.503,32.2532,32.4625,337400.0
2011-08-05 10:50:00,48.08,48.18,47.98,48.18,168300.0,32.4625,32.53,32.395,32.53,168300.0
2011-08-05 11:00:00,48.17,48.18,47.89,47.99,121300.0,32.5233,32.53,32.3342,32.4017,121300.0
2011-08-05 11:10:00,48.0,48.01,47.77,47.79,330700.0,32.4085,32.4152,32.2532,32.2667,330700.0
2011-08-05 11:20:00,47.8,47.84,47.58,47.69,407300.0,32.2734,32.3005,32.1249,32.1992,407300.0
2011-08-05 11:30:00,47.69,48.05,47.62,47.75,246500.0,32.1992,32.4422,32.1519,32.2397,246500.0
2011-08-05 11:40:00,47.75,47.79,47.4,47.4,139500.0,32.2397,32.2667,32.0034,32.0034,139500.0
2011-08-05 11:50:00,47.39,47.56,47.3,47.43,348100.0,31.9966,32.1114,31.9359,32.0236,348100.0
2011-08-05 12:00:00,47.42,47.82,47.4,47.8,257500.0,32.0169,32.287,32.0034,32.2734,257500.0
2011-08-05 12:10:00,47.8,48.32,47.79,48.1,370300.0,32.2734,32.6245,32.2667,32.476,370300.0
2011-08-05 12:20:00,48.08,48.4,48.04,48.31,314200.0,32.4625,32.6786,32.4355,32.6178,314200.0
2011-08-05 12:30:00,48.3,48.4,48.14,48.38,388000.0,32.611,32.6786,32.503,32.6651,388000.0
2011-08-05 12:40:00,48.4,48.79,48.34,48.63,471000.0,32.6786,32.9419,32.638,32.8338,471000.0
2011-08-05 12:50:00,48.62,48.82,48.5,48.68,201100.0,32.8271,32.9621,32.7461,32.8676,201100.0
2011-08-05 13:00:00,48.67,48.76,48.31,48.47,171700.0,32.8609,32.9216,32.6178,32.7258,171700.0
2011-08-05 13:10:00,48.47,48.73,48.45,48.72,118700.0,32.7258,32.9014,32.7123,32.8946,118700.0
2011-08-05 13:20:00,48.7,48.77,48.66,48.74,169600.0,32.8811,32.9284,32.8541,32.9081,169600.0
2011-08-05 13:30:00,48.75,48.8,48.54,48.56,160000.0,32.9149,32.9486,32.7731,32.7866,160000.0
2011-08-05 13:40:00,48.56,48.67,48.48,48.65,226300.0,32.7866,32.8609,32.7326,32.8473,226300.0
2011-08-05 13:50:00,48.64,48.86,48.6,48.62,204900.0,32.8406,32.9891,32.8136,32.8271,204900.0
2011-08-05 14:00:00,48.62,48.66,48.53,48.6,233100.0,32.8271,32.8541,32.7663,32.8136,233100.0
2011-08-05 14:10:00,48.59,48.74,48.51,48.74,161800.0,32.8068,32.9081,32.7528,32.9081,161800.0
2011-08-05 14:20:00,48.74,48.86,48.73,48.83,208400.0,32.9081,32.9891,32.9014,32.9689,208400.0
2011-08-05 14:30:00,48.82,48.83,48.73,48.83,139100.0,32.9621,32.9689,32.9014,32.9689,139100.0
2011-08-05 14:40:00,48.83,48.84,48.66,48.66,174000.0,32.9689,32.9756,32.8541,32.8541,174000.0
2011-08-05 14:50:00,48.66,48.67,48.42,48.51,237300.0,32.8541,32.8609,32.6921,32.7528,237300.0
2011-08-05 15:00:00,48.52,48.6,48.08,48.13,244600.0,32.7596,32.8136,32.4625,32.4963,244600.0
2011-08-05 15:10:00,48.14,48.34,48.08,48.18,171700.0,32.503,32.638,32.4625,32.53,171700.0
2011-08-05 15:20:00,48.18,48.41,48.16,48.16,227200.0,32.53,32.6853,32.5165,32.5165,227200.0
2011-08-05 15:30:00,48.16,48.53,48.16,48.52,300100.0,32.5165,32.7663,32.5165,32.7596,300100.0
2011-08-05 15:40:00,48.52,48.66,48.51,48.63,384600.0,32.7596,32.8541,32.7528,32.8338,384600.0
2011-08-05 15:50:00,48.63,48.84,48.62,48.64,670700.0,32.8338,32.9756,32.8271,32.8406,670700.0
2011-08-08 09:30:00,47.59,48.1,47.2,47.84,518800.0,32.1317,32.476,31.8683,32.3005,518800.0
2011-08-08 09:40:00,47.84,47.98,47.59,47.64,545100.0,32.3005,32.395,32.1317,32.1654,545100.0
2011-08-08 09:50:00,47.66,48.01,47.5,47.98,278100.0,32.1789,32.4152,32.0709,32.395,278100.0
2011-08-08 10:00:00,47.97,48.13,47.79,47.83,355400.0,32.3882,32.4963,32.2667,32.2937,355400.0
2011-08-08 10:10:00,47.84,47.86,47.33,47.45,168200.0,32.3005,32.314,31.9561,32.0371,168200.0
2011-08-08 10:20:00,47.44,47.47,46.97,47.12,329500.0,32.0304,32.0506,31.7131,31.8143,329500.0
2011-08-08 10:30:00,47.12,47.23,46.93,47.05,267800.0,31.8143,31.8886,31.686,31.7671,267800.0
2011-08-08 10:40:00,47.07,47.25,46.91,47.16,365500.0,31.7806,31.9021,31.6725,31.8413,365500.0
2011-08-08 10:50:00,47.17,47.18,46.93,47.02,281400.0,31.8481,31.8548,31.686,31.7468,281400.0
2011-08-08 11:00:00,47.01,47.37,46.92,47.35,239600.0,31.7401,31.9831,31.6793,31.9696,239600.0
2011-08-08 11:10:00,47.34,47.48,47.3,47.38,211400.0,31.9629,32.0574,31.9359,31.9899,211400.0
2011-08-08 11:20:00,47.38,47.4,47.19,47.21,230500.0,31.9899,32.0034,31.8616,31.8751,230500.0
2011-08-08 11:30:00,47.2,47.21,47.0,47.06,259000.0,31.8683,31.8751,31.7333,31.7738,259000.0
2011-08-08 11:40:00,47.06,47.15,46.91,47.06,156200.0,31.7738,31.8346,31.6725,31.7738,156200.0
2011-08-08 11:50:00,47.06,47.16,46.96,46.98,123500.0,31.7738,31.8413,31.7063,31.7198,123500.0
2011-08-08 12:00:00,46.97,47.0,46.65,46.77,176300.0,31.7131,31.7333,31.497,31.578,176300.0
2011-08-08 12:10:00,46.76,46.86,46.66,46.66,111800.0,31.5713,31.6388,31.5037,31.5037,111800.0
2011-08-08 12:20:00,46.67,46.67,46.44,46.46,257600.0,31.5105,31.5105,31.3552,31.3687,257600.0
2011-08-08 12:30:00,46.46,46.51,46.38,46.38,170200.0,31.3687,31.4025,31.3147,31.3147,170200.0
2011-08-08 12:40:00,46.38,46.62,46.3,46.55,326200.0,31.3147,31.4767,31.2607,31.4295,326200.0
2011-08-08 12:50:00,46.55,46.65,46.46,46.46,194100.0,31.4295,31.497,31.3687,31.3687,194100.0
2011-08-08 13:00:00,46.46,46.6,46.39,46.39,109100.0,31.3687,31.4632,31.3214,31.3214,109100.0
2011-08-08 13:10:00,46.4,46.46,46.2,46.38,197100.0,31.3282,31.3687,31.1932,31.3147,197100.0
2011-08-08 13:20:00,46.39,46.61,46.36,46.59,126600.0,31.3214,31.47,31.3012,31.4565,126600.0
2011-08-08 13:30:00,46.59,46.6,46.25,46.26,214500.0,31.4565,31.4632,31.2269,31.2337,214500.0
2011-08-08 13:40:00,46.25,46.35,46.1,46.15,169300.0,31.2269,31.2944,31.1256,31.1594,169300.0
2011-08-08 13:50:00,46.16,46.34,46.07,46.1,242700.0,31.1662,31.2877,31.1054,31.1256,242700.0
2011-08-08 14:00:00,46.11,46.35,46.03,46.2,258000.0,31.1324,31.2944,31.0784,31.1932,258000.0
2011-08-08 14:10:00,46.2,46.29,45.76,45.89,202000.0,31.1932,31.2539,30.8961,30.9839,202000.0
2011-08-08 14:20:00,45.88,45.92,45.28,45.78,461400.0,30.9771,31.0041,30.572,30.9096,461400.0
2011-08-08 14:30:00,45.76,46.04,45.64,45.92,438700.0,30.8961,31.0851,30.8151,31.0041,438700.0
2011-08-08 14:40:00,45.93,46.11,45.82,45.86,265900.0,31.0109,31.1324,30.9366,30.9636,265900.0
2011-08-08 14:50:00,45.87,45.99,45.79,45.9,175300.0,30.9704,31.0514,30.9163,30.9906,175300.0
2011-08-08 15:00:00,45.89,46.21,45.88,46.19,176700.0,30.9839,31.1999,30.9771,31.1864,176700.0
2011-08-08 15:10:00,46.19,46.61,46.09,46.48,349200.0,31.1864,31.47,31.1189,31.3822,349200.0
2011-08-08 15:20:00,46.48,46.48,46.03,46.08,295400.0,31.3822,31.3822,31.0784,31.1121,295400.0
2011-08-08 15:30:00,46.09,46.26,46.08,46.22,649700.0,31.1189,31.2337,31.1121,31.2067,649700.0
2011-08-08 15:40:00,46.22,46.27,45.99,46.17,798300.0,31.2067,31.2404,31.0514,31.1729,798300.0
2011-08-08 15:50:00,46.16,46.62,46.13,46.46,1414400.0,31.1662,31.4767,31.1459,31.3687,1414400.0
2011-08-09 09:30:00,46.89,47.58,46.66,47.53,486100.0,31.659,32.1249,31.5037,32.0912,486100.0
2011-08-09 09:40:00,47.53,47.54,46.71,47.06,434700.0,32.0912,32.0979,31.5375,31.7738,434700.0
2011-08-09 09:50:00,47.07,47.31,47.06,47.21,354900.0,31.7806,31.9426,31.7738,31.8751,354900.0
2011-08-09 10:00:00,47.21,47.66,47.15,47.65,491600.0,31.8751,32.1789,31.8346,32.1722,491600.0
2011-08-09 10:10:00,47.67,47.8,47.53,47.8,486500.0,32.1857,32.2734,32.0912,32.2734,486500.0
2011-08-09 10:20:00,47.8,48.32,47.62,48.32,612100.0,32.2734,32.6245,32.1519,32.6245,612100.0
2011-08-09 10:30:00,48.33,48.44,47.82,47.82,290800.0,32.6313,32.7056,32.287,32.287,290800.0
2011-08-09 10:40:00,47.82,47.9,47.74,47.84,242300.0,32.287,32.341,32.2329,32.3005,242300.0
2011-08-09 10:50:00,47.84,47.93,47.64,47.67,378200.0,32.3005,32.3612,32.1654,32.1857,378200.0
2011-08-09 11:00:00,47.69,47.77,47.55,47.68,341900.0,32.1992,32.2532,32.1047,32.1924,341900.0
2011-08-09 11:10:00,47.67,47.7,47.48,47.63,231100.0,32.1857,32.2059,32.0574,32.1587,231100.0
2011-08-09 11:20:00,47.63,47.84,47.57,47.82,189400.0,32.1587,32.3005,32.1182,32.287,189400.0
2011-08-09 11:30:00,47.82,47.84,47.56,47.61,233700.0,32.287,32.3005,32.1114,32.1452,233700.0
2011-08-09 11:40:00,47.6,47.73,47.58,47.65,122000.0,32.1384,32.2262,32.1249,32.1722,122000.0
2011-08-09 11:50:00,47.66,47.73,47.66,47.71,156000.0,32.1789,32.2262,32.1789,32.2127,156000.0
2011-08-09 12:00:00,47.7,47.8,47.69,47.73,120600.0,32.2059,32.2734,32.1992,32.2262,120600.0
2011-08-09 12:10:00,47.73,47.75,47.68,47.73,145900.0,32.2262,32.2397,32.1924,32.2262,145900.0
2011-08-09 12:20:00,47.73,47.73,47.59,47.59,142900.0,32.2262,32.2262,32.1317,32.1317,142900.0
2011-08-09 12:30:00,47.6,47.7,47.58,47.66,138800.0,32.1384,32.2059,32.1249,32.1789,138800.0
2011-08-09 12:40:00,47.66,47.67,47.56,47.56,89600.0,32.1789,32.1857,32.1114,32.1114,89600.0
2011-08-09 12:50:00,47.57,47.6,47.5,47.55,153900.0,32.1182,32.1384,32.0709,32.1047,153900.0
2011-08-09 13:00:00,47.54,47.72,47.49,47.71,325500.0,32.0979,32.2194,32.0641,32.2127,325500.0
2011-08-09 13:10:00,47.7,47.7,47.63,47.7,173000.0,32.2059,32.2059,32.1587,32.2059,173000.0
2011-08-09 13:20:00,47.7,47.77,47.67,47.69,140300.0,32.2059,32.2532,32.1857,32.1992,140300.0
2011-08-09 13:30:00,47.69,47.75,47.59,47.62,181300.0,32.1992,32.2397,32.1317,32.1519,181300.0
2011-08-09 13:40:00,47.63,47.7,47.59,47.65,205900.0,32.1587,32.2059,32.1317,32.1722,205900.0
2011-08-09 13:50:00,47.65,47.68,47.49,47.65,271700.0,32.1722,32.1924,32.0641,32.1722,271700.0
2011-08-09 14:00:00,47.64,47.68,47.49,47.55,261600.0,32.1654,32.1924,32.0641,32.1047,261600.0
2011-08-09 14:10:00,47.55,47.87,47.44,47.5,352500.0,32.1047,32.3207,32.0304,32.0709,352500.0
2011-08-09 14:20:00,47.5,47.66,47.18,47.55,652500.0,32.0709,32.1789,31.8548,32.1047,652500.0
2011-08-09 14:30:00,47.55,47.56,47.09,47.09,603100.0,32.1047,32.1114,31.7941,31.7941,603100.0
2011-08-09 14:40:00,47.09,47.2,46.54,46.98,582600.0,31.7941,31.8683,31.4227,31.7198,582600.0
2011-08-09 14:50:00,46.98,47.46,46.93,46.95,446800.0,31.7198,32.0439,31.686,31.6995,446800.0
2011-08-09 15:00:00,46.95,47.19,46.76,47.08,431300.0,31.6995,31.8616,31.5713,31.7873,431300.0
2011-08-09 15:10:00,47.08,47.92,47.07,47.74,400800.0,31.7873,32.3545,31.7806,32.2329,400800.0
2011-08-09 15:20:00,47.73,48.06,47.69,48.01,476100.0,32.2262,32.449,32.1992,32.4152,476100.0
2011-08-09 15:30:00,48.0,48.16,47.79,48.14,427500.0,32.4085,32.5165,32.2667,32.503,427500.0
2011-08-09 15:40:00,48.14,48.56,48.11,48.52,664400.0,32.503,32.7866,32.4828,32.7596,664400.0
2011-08-09 15:50:00,48.53,48.97,48.41,48.95,1157300.0,32.7663,33.0634,32.6853,33.0499,1157300.0
2011-08-10 09:30:00,48.26,48.26,47.46,47.91,426600.0,32.584,32.584,32.0439,32.3477,426600.0
2011-08-10 09:40:00,47.92,48.38,47.8,48.34,273300.0,32.3545,32.6651,32.2734,32.638,273300.0
2011-08-10 09:50:00,48.36,48.4,47.77,47.77,312300.0,32.6515,32.6786,32.2532,32.2532,312300.0
2011-08-10 10:00:00,47.76,48.12,47.67,47.97,407100.0,32.2464,32.4895,32.1857,32.3882,407100.0
2011-08-10 10:10:00,47.97,47.98,47.5,47.55,223100.0,32.3882,32.395,32.0709,32.1047,223100.0
2011-08-10 10:20:00,47.55,47.62,47.17,47.37,228600.0,32.1047,32.1519,31.8481,31.9831,228600.0
2011-08-10 10:30:00,47.36,47.86,47.29,47.71,334400.0,31.9764,32.314,31.9291,32.2127,334400.0
2011-08-10 10:40:00,47.71,47.99,47.57,47.62,303200.0,32.2127,32.4017,32.1182,32.1519,303200.0
2011-08-10 10:50:00,47.6,47.81,47.55,47.72,249500.0,32.1384,32.2802,32.1047,32.2194,249500.0
2011-08-10 11:00:00,47.71,47.76,47.34,47.53,310000.0,32.2127,32.2464,31.9629,32.0912,310000.0
2011-08-10 11:10:00,47.52,47.77,47.45,47.57,192500.0,32.0844,32.2532,32.0371,32.1182,192500.0
2011-08-10 11:20:00,47.58,47.63,47.34,47.38,262500.0,32.1249,32.1587,31.9629,31.9899,262500.0
2011-08-10 11:30:00,47.38,47.5,47.26,47.3,204000.0,31.9899,32.0709,31.9089,31.9359,204000.0
2011-08-10 11:40:00,47.32,47.52,47.26,47.31,119900.0,31.9494,32.0844,31.9089,31.9426,119900.0
2011-08-10 11:50:00,47.3,47.71,47.3,47.53,170000.0,31.9359,32.2127,31.9359,32.0912,170000.0
2011-08-10 12:00:00,47.52,47.64,47.42,47.51,192400.0,32.0844,32.1654,32.0169,32.0776,192400.0
2011-08-10 12:10:00,47.5,47.69,47.44,47.69,84600.0,32.0709,32.1992,32.0304,32.1992,84600.0
2011-08-10 12:20:00,47.71,47.72,47.4,47.41,115800.0,32.2127,32.2194,32.0034,32.0101,115800.0
2011-08-10 12:30:00,47.4,47.49,47.24,47.27,102700.0,32.0034,32.0641,31.8953,31.9156,102700.0
2011-08-10 12:40:00,47.26,47.44,47.16,47.4,150900.0,31.9089,32.0304,31.8413,32.0034,150900.0
2011-08-10 12:50:00,47.4,47.63,47.4,47.6,104900.0,32.0034,32.1587,32.0034,32.1384,104900.0
2011-08-10 13:00:00,47.6,47.74,47.55,47.67,181100.0,32.1384,32.2329,32.1047,32.1857,181100.0
2011-08-10 13:10:00,47.67,47.74,47.42,47.42,125100.0,32.1857,32.2329,32.0169,32.0169,125100.0
2011-08-10 13:20:00,47.41,47.61,47.29,47.53,123500.0,32.0101,32.1452,31.9291,32.0912,123500.0
2011-08-10 13:30:00,47.52,47.63,47.45,47.54,117700.0,32.0844,32.1587,32.0371,32.0979,117700.0
2011-08-10 13:40:00,47.53,47.79,47.47,47.73,108500.0,32.0912,32.2667,32.0506,32.2262,108500.0
2011-08-10 13:50:00,47.72,47.93,47.72,47.91,101100.0,32.2194,32.3612,32.2194,32.3477,101100.0
2011-08-10 14:00:00,47.91,48.09,47.77,48.04,190100.0,32.3477,32.4692,32.2532,32.4355,190100.0
2011-08-10 14:10:00,48.04,48.26,47.91,47.99,262300.0,32.4355,32.584,32.3477,32.4017,262300.0
2011-08-10 14:20:00,47.99,48.09,47.91,47.94,149300.0,32.4017,32.4692,32.3477,32.368,149300.0
2011-08-10 14:30:00,47.94,48.02,47.73,47.75,127300.0,32.368,32.422,32.2262,32.2397,127300.0
2011-08-10 14:40:00,47.75,48.05,47.74,47.9,201600.0,32.2397,32.4422,32.2329,32.341,201600.0
2011-08-10 14:50:00,47.89,47.9,47.6,47.6,140200.0,32.3342,32.341,32.1384,32.1384,140200.0
2011-08-10 15:00:00,47.6,47.71,47.4,47.43,217600.0,32.1384,32.2127,32.0034,32.0236,217600.0
2011-08-10 15:10:00,47.45,47.54,47.27,47.34,227500.0,32.0371,32.0979,31.9156,31.9629,227500.0
2011-08-10 15:20:00,47.34,47.57,47.22,47.29,251000.0,31.9629,32.1182,31.8818,31.9291,251000.0
2011-08-10 15:30:00,47.3,47.3,46.98,47.22,337500.0,31.9359,31.9359,31.7198,31.8818,337500.0
2011-08-10 15:40:00,47.2,47.41,47.04,47.14,520400.0,31.8683,32.0101,31.7603,31.8278,520400.0
2011-08-10 15:50:00,47.14,47.15,46.61,46.7,893000.0,31.8278,31.8346,31.47,31.5308,893000.0
2011-08-11 09:30:00,47.02,47.6,46.95,47.09,342800.0,31.7468,32.1384,31.6995,31.7941,342800.0
2011-08-11 09:40:00,47.1,47.29,46.81,47.12,274600.0,31.8008,31.9291,31.605,31.8143,274600.0
2011-08-11 09:50:00,47.1,47.16,46.77,47.01,163700.0,31.8008,31.8413,31.578,31.7401,163700.0
2011-08-11 10:00:00,47.02,47.16,46.96,47.07,200800.0,31.7468,31.8413,31.7063,31.7806,200800.0
2011-08-11 10:10:00,47.08,47.54,46.92,47.41,268100.0,31.7873,32.0979,31.6793,32.0101,268100.0
2011-08-11 10:20:00,47.39,47.45,47.17,47.19,217400.0,31.9966,32.0371,31.8481,31.8616,217400.0
2011-08-11 10:30:00,47.2,47.51,47.2,47.51,242700.0,31.8683,32.0776,31.8683,32.0776,242700.0
2011-08-11 10:40:00,47.51,47.86,47.42,47.86,150900.0,32.0776,32.314,32.0169,32.314,150900.0
2011-08-11 10:50:00,47.85,47.89,47.56,47.58,366800.0,32.3072,32.3342,32.1114,32.1249,366800.0
2011-08-11 11:00:00,47.58,47.72,47.57,47.61,160100.0,32.1249,32.2194,32.1182,32.1452,160100.0
2011-08-11 11:10:00,47.62,47.68,47.31,47.33,205200.0,32.1519,32.1924,31.9426,31.9561,205200.0
2011-08-11 11:20:00,47.34,47.35,47.12,47.3,302800.0,31.9629,31.9696,31.8143,31.9359,302800.0
2011-08-11 11:30:00,47.3,47.35,47.02,47.12,261300.0,31.9359,31.9696,31.7468,31.8143,261300.0
2011-08-11 11:40:00,47.12,47.18,47.09,47.14,175000.0,31.8143,31.8548,31.7941,31.8278,175000.0
2011-08-11 11:50:00,47.15,47.25,47.11,47.13,145400.0,31.8346,31.9021,31.8076,31.8211,145400.0
2011-08-11 12:00:00,47.14,47.18,47.01,47.13,181900.0,31.8278,31.8548,31.7401,31.8211,181900.0
2011-08-11 12:10:00,47.12,47.14,46.97,46.98,176400.0,31.8143,31.8278,31.7131,31.7198,176400.0
2011-08-11 12:20:00,46.98,47.11,46.94,47.08,132100.0,31.7198,31.8076,31.6928,31.7873,132100.0
2011-08-11 12:30:00,47.07,47.27,47.06,47.19,340900.0,31.7806,31.9156,31.7738,31.8616,340900.0
2011-08-11 12:40:00,47.2,47.51,47.2,47.39,305700.0,31.8683,32.0776,31.8683,31.9966,305700.0
2011-08-11 12:50:00,47.4,47.72,47.39,47.62,194800.0,32.0034,32.2194,31.9966,32.1519,194800.0
2011-08-11 13:00:00,47.62,47.63,47.4,47.44,274500.0,32.1519,32.1587,32.0034,32.0304,274500.0
2011-08-11 13:10:00,47.43,47.52,47.39,47.45,168600.0,32.0236,32.0844,31.9966,32.0371,168600.0
2011-08-11 13:20:00,47.45,47.55,47.42,47.48,161900.0,32.0371,32.1047,32.0169,32.0574,161900.0
2011-08-11 13:30:00,47.49,47.57,47.37,47.39,205600.0,32.0641,32.1182,31.9831,31.9966,205600.0
2011-08-11 13:40:00,47.38,47.44,47.18,47.31,199000.0,31.9899,32.0304,31.8548,31.9426,199000.0
2011-08-11 13:50:00,47.3,47.33,47.24,47.29,178200.0,31.9359,31.9561,31.8953,31.9291,178200.0
2011-08-11 14:00:00,47.3,47.41,47.25,47.4,244700.0,31.9359,32.0101,31.9021,32.0034,244700.0
2011-08-11 14:10:00,47.4,47.7,47.39,47.65,498000.0,32.0034,32.2059,31.9966,32.1722,498000.0
2011-08-11 14:20:00,47.64,47.72,47.58,47.72,340200.0,32.1654,32.2194,32.1249,32.2194,340200.0
2011-08-11 14:30:00,47.71,47.72,47.46,47.5,159400.0,32.2127,32.2194,32.0439,32.0709,159400.0
2011-08-11 14:40:00,47.51,47.51,47.3,47.31,227300.0,32.0776,32.0776,31.9359,31.9426,227300.0
2011-08-11 14:50:00,47.31,47.6,47.28,47.56,230700.0,31.9426,32.1384,31.9224,32.1114,230700.0
2011-08-11 15:00:00,47.56,47.78,47.55,47.7,390000.0,32.1114,32.2599,32.1047,32.2059,390000.0
2011-08-11 15:10:00,47.7,47.84,47.7,47.8,293800.0,32.2059,32.3005,32.2059,32.2734,293800.0
2011-08-11 15:20:00,47.8,47.84,47.68,47.73,369600.0,32.2734,32.3005,32.1924,32.2262,369600.0
2011-08-11 15:30:00,47.73,47.83,47.67,47.74,608500.0,32.2262,32.2937,32.1857,32.2329,608500.0
2011-08-11 15:40:00,47.74,47.93,47.73,47.77,676700.0,32.2329,32.3612,32.2262,32.2532,676700.0
2011-08-11 15:50:00,47.77,47.78,47.2,47.22,1069500.0,32.2532,32.2599,31.8683,31.8818,1069500.0
2011-08-12 09:30:00,47.93,48.07,47.64,47.8,337400.0,32.3612,32.4557,32.1654,32.2734,337400.0
2011-08-12 09:40:00,47.8,47.8,47.29,47.45,296300.0,32.2734,32.2734,31.9291,32.0371,296300.0
2011-08-12 09:50:00,47.45,47.54,46.95,47.15,319600.0,32.0371,32.0979,31.6995,31.8346,319600.0
2011-08-12 10:00:00,47.15,47.3,46.97,47.3,172200.0,31.8346,31.9359,31.7131,31.9359,172200.0
2011-08-12 10:10:00,47.28,47.73,47.25,47.62,234000.0,31.9224,32.2262,31.9021,32.1519,234000.0
2011-08-12 10:20:00,47.63,47.75,47.47,47.65,177100.0,32.1587,32.2397,32.0506,32.1722,177100.0
2011-08-12 10:30:00,47.66,47.92,47.64,47.91,168600.0,32.1789,32.3545,32.1654,32.3477,168600.0
2011-08-12 10:40:00,47.91,47.94,47.72,47.74,137600.0,32.3477,32.368,32.2194,32.2329,137600.0
2011-08-12 10:50:00,47.74,47.77,47.52,47.73,168400.0,32.2329,32.2532,32.0844,32.2262,168400.0
2011-08-12 11:00:00,47.74,47.88,47.69,47.86,106700.0,32.2329,32.3275,32.1992,32.314,106700.0
2011-08-12 11:10:00,47.86,47.99,47.84,47.98,90500.0,32.314,32.4017,32.3005,32.395,90500.0
2011-08-12 11:20:00,47.96,48.05,47.85,47.99,129300.0,32.3815,32.4422,32.3072,32.4017,129300.0
2011-08-12 11:30:00,47.99,48.22,47.96,48.17,135000.0,32.4017,32.557,32.3815,32.5233,135000.0
2011-08-12 11:40:00,48.17,48.38,48.13,48.29,128400.0,32.5233,32.6651,32.4963,32.6043,128400.0
2011-08-12 11:50:00,48.29,48.47,48.27,48.47,168200.0,32.6043,32.7258,32.5908,32.7258,168200.0
2011-08-12 12:00:00,48.46,48.47,48.4,48.41,99300.0,32.7191,32.7258,32.6786,32.6853,99300.0
2011-08-12 12:10:00,48.42,48.43,48.36,48.41,109100.0,32.6921,32.6988,32.6515,32.6853,109100.0
2011-08-12 12:20:00,48.41,48.43,48.26,48.35,89600.0,32.6853,32.6988,32.584,32.6448,89600.0
2011-08-12 12:30:00,48.35,48.35,48.16,48.18,179500.0,32.6448,32.6448,32.5165,32.53,179500.0
2011-08-12 12:40:00,48.18,48.29,48.18,48.21,125400.0,32.53,32.6043,32.53,32.5503,125400.0
2011-08-12 12:50:00,48.22,48.4,48.21,48.4,124200.0,32.557,32.6786,32.5503,32.6786,124200.0
2011-08-12 13:00:00,48.4,48.53,48.39,48.44,89900.0,32.6786,32.7663,32.6718,32.7056,89900.0
2011-08-12 13:10:00,48.45,48.49,48.42,48.46,105600.0,32.7123,32.7393,32.6921,32.7191,105600.0
2011-08-12 13:20:00,48.47,48.57,48.41,48.57,91900.0,32.7258,32.7933,32.6853,32.7933,91900.0
2011-08-12 13:30:00,48.57,48.63,48.48,48.59,83500.0,32.7933,32.8338,32.7326,32.8068,83500.0
2011-08-12 13:40:00,48.59,48.75,48.59,48.68,126800.0,32.8068,32.9149,32.8068,32.8676,126800.0
2011-08-12 13:50:00,48.68,48.79,48.66,48.72,98800.0,32.8676,32.9419,32.8541,32.8946,98800.0
2011-08-12 14:00:00,48.72,48.84,48.72,48.83,81500.0,32.8946,32.9756,32.8946,32.9689,81500.0
2011-08-12 14:10:00,48.83,48.88,48.51,48.59,170100.0,32.9689,33.0026,32.7528,32.8068,170100.0
2011-08-12 14:20:00,48.58,48.62,48.4,48.49,167600.0,32.8001,32.8271,32.6786,32.7393,167600.0
2011-08-12 14:30:00,48.48,48.5,48.35,48.38,126900.0,32.7326,32.7461,32.6448,32.6651,126900.0
2011-08-12 14:40:00,48.36,48.6,48.35,48.52,119900.0,32.6515,32.8136,32.6448,32.7596,119900.0
2011-08-12 14:50:00,48.51,48.53,48.43,48.48,126600.0,32.7528,32.7663,32.6988,32.7326,126600.0
2011-08-12 15:00:00,48.49,48.58,48.47,48.48,146600.0,32.7393,32.8001,32.7258,32.7326,146600.0
2011-08-12 15:10:00,48.48,48.54,48.45,48.45,145200.0,32.7326,32.7731,32.7123,32.7123,145200.0
2011-08-12 15:20:00,48.46,48.5,48.43,48.45,194500.0,32.7191,32.7461,32.6988,32.7123,194500.0
2011-08-12 15:30:00,48.45,48.47,48.28,48.36,219700.0,32.7123,32.7258,32.5975,32.6515,219700.0
2011-08-12 15:40:00,48.37,48.45,48.34,48.37,278500.0,32.6583,32.7123,32.638,32.6583,278500.0
2011-08-12 15:50:00,48.37,48.5,48.36,48.47,460600.0,32.6583,32.7461,32.6515,32.7258,460600.0
2011-08-15 09:30:00,48.68,48.72,48.22,48.29,239400.0,32.8676,32.8946,32.557,32.6043,239400.0
2011-08-15 09:40:00,48.28,48.29,48.0,48.26,113800.0,32.5975,32.6043,32.4085,32.584,113800.0
2011-08-15 09:50:00,48.24,48.41,48.21,48.39,207700.0,32.5705,32.6853,32.5503,32.6718,207700.0
2011-08-15 10:00:00,48.4,48.59,48.36,48.58,177300.0,32.6786,32.8068,32.6515,32.8001,177300.0
2011-08-15 10:10:00,48.58,48.66,48.51,48.6,125600.0,32.8001,32.8541,32.7528,32.8136,125600.0
2011-08-15 10:20:00,48.6,48.68,48.44,48.49,117700.0,32.8136,32.8676,32.7056,32.7393,117700.0
2011-08-15 10:30:00,48.49,48.54,48.37,48.45,148300.0,32.7393,32.7731,32.6583,32.7123,148300.0
2011-08-15 10:40:00,48.44,48.48,48.31,48.41,221900.0,32.7056,32.7326,32.6178,32.6853,221900.0
2011-08-15 10:50:00,48.41,48.57,48.39,48.39,87100.0,32.6853,32.7933,32.6718,32.6718,87100.0
2011-08-15 11:00:00,48.39,48.46,48.3,48.43,248800.0,32.6718,32.7191,32.611,32.6988,248800.0
2011-08-15 11:10:00,48.43,48.48,48.03,48.03,315600.0,32.6988,32.7326,32.4287,32.4287,315600.0
2011-08-15 11:20:00,48.03,48.16,48.0,48.14,122400.0,32.4287,32.5165,32.4085,32.503,122400.0
2011-08-15 11:30:00,48.14,48.16,48.0,48.02,126200.0,32.503,32.5165,32.4085,32.422,126200.0
2011-08-15 11:40:00,48.01,48.02,47.89,47.9,151800.0,32.4152,32.422,32.3342,32.341,151800.0
2011-08-15 11:50:00,47.89,47.96,47.82,47.84,223500.0,32.3342,32.3815,32.287,32.3005,223500.0
2011-08-15 12:00:00,47.84,48.0,47.83,47.83,85100.0,32.3005,32.4085,32.2937,32.2937,85100.0
2011-08-15 12:10:00,47.84,47.9,47.83,47.9,53100.0,32.3005,32.341,32.2937,32.341,53100.0
2011-08-15 12:20:00,47.91,47.93,47.85,47.87,53400.0,32.3477,32.3612,32.3072,32.3207,53400.0
2011-08-15 12:30:00,47.88,48.04,47.87,48.02,80100.0,32.3275,32.4355,32.3207,32.422,80100.0
2011-08-15 12:40:00,48.03,48.14,48.02,48.1,95800.0,32.4287,32.503,32.422,32.476,95800.0
2011-08-15 12:50:00,48.11,48.28,48.11,48.27,99500.0,32.4828,32.5975,32.4828,32.5908,99500.0
2011-08-15 13:00:00,48.28,48.34,48.19,48.26,92800.0,32.5975,32.638,32.5368,32.584,92800.0
2011-08-15 13:10:00,48.26,48.3,48.16,48.28,111700.0,32.584,32.611,32.5165,32.5975,111700.0
2011-08-15 13:20:00,48.29,48.34,48.27,48.33,34500.0,32.6043,32.638,32.5908,32.6313,34500.0
2011-08-15 13:30:00,48.33,48.36,48.28,48.31,47600.0,32.6313,32.6515,32.5975,32.6178,47600.0
2011-08-15 13:40:00,48.31,48.4,48.3,48.35,40200.0,32.6178,32.6786,32.611,32.6448,40200.0
2011-08-15 13:50:00,48.34,48.46,48.34,48.44,53000.0,32.638,32.7191,32.638,32.7056,53000.0
2011-08-15 14:00:00,48.44,48.51,48.44,48.48,69000.0,32.7056,32.7528,32.7056,32.7326,69000.0
2011-08-15 14:10:00,48.48,48.48,48.42,48.44,59000.0,32.7326,32.7326,32.6921,32.7056,59000.0
2011-08-15 14:20:00,48.44,48.44,48.36,48.41,136800.0,32.7056,32.7056,32.6515,32.6853,136800.0
2011-08-15 14:30:00,48.41,48.49,48.34,48.34,120000.0,32.6853,32.7393,32.638,32.638,120000.0
2011-08-15 14:40:00,48.34,48.41,48.31,48.32,143300.0,32.638,32.6853,32.6178,32.6245,143300.0
2011-08-15 14:50:00,48.32,48.37,48.25,48.33,143100.0,32.6245,32.6583,32.5773,32.6313,143100.0
2011-08-15 15:00:00,48.35,48.44,48.3,48.44,132100.0,32.6448,32.7056,32.611,32.7056,132100.0
2011-08-15 15:10:00,48.44,48.45,48.39,48.44,143300.0,32.7056,32.7123,32.6718,32.7056,143300.0
2011-08-15 15:20:00,48.44,48.47,48.28,48.31,168900.0,32.7056,32.7258,32.5975,32.6178,168900.0
2011-08-15 15:30:00,48.31,48.45,48.28,48.42,175800.0,32.6178,32.7123,32.5975,32.6921,175800.0
2011-08-15 15:40:00,48.42,48.48,48.36,48.38,313600.0,32.6921,32.7326,32.6515,32.6651,313600.0
2011-08-15 15:50:00,48.37,48.44,48.32,48.43,515500.0,32.6583,32.7056,32.6245,32.6988,515500.0
2011-08-16 09:30:00,48.11,49.1,48.11,49.08,775700.0,32.6801,33.3526,32.6801,33.339,775700.0
2011-08-16 09:40:00,49.08,49.08,48.81,48.89,355200.0,33.339,33.339,33.1556,33.21,355200.0
2011-08-16 09:50:00,48.89,49.29,48.83,49.16,417500.0,33.21,33.4817,33.1692,33.3934,417500.0
2011-08-16 10:00:00,49.16,49.35,48.93,49.01,365700.0,33.3934,33.5224,33.2371,33.2915,365700.0
2011-08-16 10:10:00,49.01,49.16,48.99,49.14,169700.0,33.2915,33.3934,33.2779,33.3798,169700.0
2011-08-16 10:20:00,49.14,49.4,49.13,49.36,217100.0,33.3798,33.5564,33.373,33.5292,217100.0
2011-08-16 10:30:00,49.35,49.4,49.2,49.28,126300.0,33.5224,33.5564,33.4206,33.4749,126300.0
2011-08-16 10:40:00,49.29,49.34,49.0,49.14,188700.0,33.4817,33.5157,33.2847,33.3798,188700.0
2011-08-16 10:50:00,49.15,49.4,49.07,49.4,138600.0,33.3866,33.5564,33.3322,33.5564,138600.0
2011-08-16 11:00:00,49.4,49.42,49.01,49.04,226500.0,33.5564,33.57,33.2915,33.3119,226500.0
2011-08-16 11:10:00,49.04,49.12,48.91,48.97,131200.0,33.3119,33.3662,33.2236,33.2643,131200.0
2011-08-16 11:20:00,48.98,49.11,48.93,49.08,91800.0,33.2711,33.3594,33.2371,33.339,91800.0
2011-08-16 11:30:00,49.07,49.24,48.98,49.19,125300.0,33.3322,33.4477,33.2711,33.4138,125300.0
2011-08-16 11:40:00,49.18,49.39,49.14,49.38,109400.0,33.407,33.5496,33.3798,33.5428,109400.0
2011-08-16 11:50:00,49.37,49.46,49.22,49.3,123200.0,33.536,33.5972,33.4341,33.4885,123200.0
2011-08-16 12:00:00,49.32,49.39,49.14,49.35,168200.0,33.5021,33.5496,33.3798,33.5224,168200.0
2011-08-16 12:10:00,49.34,49.44,49.16,49.28,250200.0,33.5157,33.5836,33.3934,33.4749,250200.0
2011-08-16 12:20:00,49.27,49.39,48.93,48.98,169700.0,33.4681,33.5496,33.2371,33.2711,169700.0
2011-08-16 12:30:00,48.98,49.12,48.88,49.03,135700.0,33.2711,33.3662,33.2032,33.3051,135700.0
2011-08-16 12:40:00,49.04,49.16,48.96,49.05,128800.0,33.3119,33.3934,33.2575,33.3187,128800.0
2011-08-16 12:50:00,49.06,49.11,48.95,49.01,92800.0,33.3255,33.3594,33.2507,33.2915,92800.0
2011-08-16 13:00:00,49.01,49.05,48.65,48.8,192600.0,33.2915,33.3187,33.0469,33.1488,192600.0
2011-08-16 13:10:00,48.8,49.05,48.79,49.05,171500.0,33.1488,33.3187,33.142,33.3187,171500.0
2011-08-16 13:20:00,49.05,49.2,49.0,49.15,106200.0,33.3187,33.4206,33.2847,33.3866,106200.0
2011-08-16 13:30:00,49.15,49.22,49.02,49.03,153300.0,33.3866,33.4341,33.2983,33.3051,153300.0
2011-08-16 13:40:00,49.03,49.07,48.96,49.05,75300.0,33.3051,33.3322,33.2575,33.3187,75300.0
2011-08-16 13:50:00,49.05,49.24,49.05,49.14,167100.0,33.3187,33.4477,33.3187,33.3798,167100.0
2011-08-16 14:00:00,49.13,49.3,49.13,49.21,139700.0,33.373,33.4885,33.373,33.4273,139700.0
2011-08-16 14:10:00,49.21,49.39,49.2,49.39,185500.0,33.4273,33.5496,33.4206,33.5496,185500.0
2011-08-16 14:20:00,49.39,49.42,49.26,49.36,85800.0,33.5496,33.57,33.4613,33.5292,85800.0
2011-08-16 14:30:00,49.36,49.4,49.28,49.35,192300.0,33.5292,33.5564,33.4749,33.5224,192300.0
2011-08-16 14:40:00,49.36,49.66,49.35,49.66,220400.0,33.5292,33.733,33.5224,33.733,220400.0
2011-08-16 14:50:00,49.67,49.68,49.47,49.52,223400.0,33.7398,33.7466,33.604,33.6379,223400.0
2011-08-16 15:00:00,49.51,49.55,49.39,49.52,257000.0,33.6311,33.6583,33.5496,33.6379,257000.0
2011-08-16 15:10:00,49.51,49.56,49.38,49.55,183000.0,33.6311,33.6651,33.5428,33.6583,183000.0
2011-08-16 15:20:00,49.55,49.66,49.48,49.63,196700.0,33.6583,33.733,33.6107,33.7126,196700.0
2011-08-16 15:30:00,49.64,49.68,49.52,49.53,268400.0,33.7194,33.7466,33.6379,33.6447,268400.0
2011-08-16 15:40:00,49.53,49.55,49.26,49.39,563200.0,33.6447,33.6583,33.4613,33.5496,563200.0
2011-08-16 15:50:00,49.41,49.46,49.28,49.37,499900.0,33.5632,33.5972,33.4749,33.536,499900.0
2011-08-17 09:30:00,52.05,52.25,51.75,51.96,2423800.0,35.3565,35.4924,35.1527,35.2954,2423800.0
2011-08-17 09:40:00,51.96,52.15,51.77,51.93,1512000.0,35.2954,35.4244,35.1663,35.275,1512000.0
2011-08-17 09:50:00,51.94,52.26,51.53,51.59,985200.0,35.2818,35.4991,35.0033,35.044,985200.0
2011-08-17 10:00:00,51.6,51.64,51.11,51.39,891000.0,35.0508,35.078,34.718,34.9082,891000.0
2011-08-17 10:10:00,51.4,51.5,51.29,51.3,586400.0,34.915,34.9829,34.8402,34.847,586400.0
2011-08-17 10:20:00,51.29,51.81,51.2,51.69,554500.0,34.8402,35.1935,34.7791,35.112,554500.0
2011-08-17 10:30:00,51.69,51.69,51.28,51.45,340900.0,35.112,35.112,34.8335,34.9489,340900.0
2011-08-17 10:40:00,51.44,51.67,51.39,51.6,302000.0,34.9421,35.0984,34.9082,35.0508,302000.0
2011-08-17 10:50:00,51.6,51.68,50.66,50.66,942800.0,35.0508,35.1052,34.4123,34.4123,942800.0
2011-08-17 11:00:00,50.68,50.95,50.42,50.8,929200.0,34.4259,34.6093,34.2493,34.5074,929200.0
2011-08-17 11:10:00,50.84,51.06,50.56,50.62,449900.0,34.5346,34.684,34.3444,34.3851,449900.0
2011-08-17 11:20:00,50.61,50.67,50.3,50.39,542300.0,34.3783,34.4191,34.1678,34.2289,542300.0
2011-08-17 11:30:00,50.4,50.58,50.4,50.55,227300.0,34.2357,34.358,34.2357,34.3376,227300.0
2011-08-17 11:40:00,50.55,50.79,50.49,50.73,287600.0,34.3376,34.5006,34.2968,34.4598,287600.0
2011-08-17 11:50:00,50.73,50.73,50.2,50.37,265800.0,34.4598,34.4598,34.0998,34.2153,265800.0
2011-08-17 12:00:00,50.38,50.61,50.32,50.36,328400.0,34.2221,34.3783,34.1813,34.2085,328400.0
2011-08-17 12:10:00,50.36,50.49,50.25,50.4,266700.0,34.2085,34.2968,34.1338,34.2357,266700.0
2011-08-17 12:20:00,50.39,50.75,50.39,50.67,273900.0,34.2289,34.4734,34.2289,34.4191,273900.0
2011-08-17 12:30:00,50.69,50.74,50.54,50.69,1569400.0,34.4327,34.4666,34.3308,34.4327,1569400.0
2011-08-17 12:40:00,50.69,50.76,50.61,50.65,213000.0,34.4327,34.4802,34.3783,34.4055,213000.0
2011-08-17 12:50:00,50.64,50.72,50.48,50.54,203500.0,34.3987,34.4531,34.29,34.3308,203500.0
2011-08-17 13:00:00,50.54,50.61,50.43,50.51,302800.0,34.3308,34.3783,34.2561,34.3104,302800.0
2011-08-17 13:10:00,50.5,50.54,50.37,50.4,152000.0,34.3036,34.3308,34.2153,34.2357,152000.0
2011-08-17 13:20:00,50.4,50.41,50.09,50.18,249200.0,34.2357,34.2425,34.0251,34.0862,249200.0
2011-08-17 13:30:00,50.18,50.24,50.08,50.21,153900.0,34.0862,34.127,34.0183,34.1066,153900.0
2011-08-17 13:40:00,50.21,50.26,50.07,50.17,244400.0,34.1066,34.1406,34.0115,34.0795,244400.0
2011-08-17 13:50:00,50.17,50.28,50.09,50.09,254000.0,34.0795,34.1542,34.0251,34.0251,254000.0
2011-08-17 14:00:00,50.1,50.33,50.09,50.3,223400.0,34.0319,34.1881,34.0251,34.1678,223400.0
2011-08-17 14:10:00,50.29,50.35,50.16,50.29,238700.0,34.161,34.2017,34.0727,34.161,238700.0
2011-08-17 14:20:00,50.29,50.49,50.28,50.37,242700.0,34.161,34.2968,34.1542,34.2153,242700.0
2011-08-17 14:30:00,50.37,50.46,50.28,50.31,184100.0,34.2153,34.2764,34.1542,34.1746,184100.0
2011-08-17 14:40:00,50.31,50.4,50.21,50.3,220600.0,34.1746,34.2357,34.1066,34.1678,220600.0
2011-08-17 14:50:00,50.3,50.51,50.28,50.43,295500.0,34.1678,34.3104,34.1542,34.2561,295500.0
2011-08-17 15:00:00,50.43,50.53,50.35,50.49,413600.0,34.2561,34.324,34.2017,34.2968,413600.0
2011-08-17 15:10:00,50.5,50.51,50.38,50.51,381700.0,34.3036,34.3104,34.2221,34.3104,381700.0
2011-08-17 15:20:00,50.51,50.67,50.46,50.63,236700.0,34.3104,34.4191,34.2764,34.3919,236700.0
2011-08-17 15:30:00,50.63,50.66,50.56,50.65,236100.0,34.3919,34.4123,34.3444,34.4055,236100.0
2011-08-17 15:40:00,50.65,50.65,50.5,50.6,314500.0,34.4055,34.4055,34.3036,34.3715,314500.0
2011-08-17 15:50:00,50.6,50.64,50.48,50.52,595700.0,34.3715,34.3987,34.29,34.3172,595700.0
2011-08-18 09:30:00,49.4,49.7,49.05,49.69,710800.0,33.5564,33.7602,33.3187,33.7534,710800.0
2011-08-18 09:40:00,49.68,49.83,49.52,49.64,510300.0,33.7466,33.8485,33.6379,33.7194,510300.0
2011-08-18 09:50:00,49.62,50.24,49.62,49.87,459400.0,33.7058,34.127,33.7058,33.8757,459400.0
2011-08-18 10:00:00,49.86,49.86,48.96,49.1,719600.0,33.8689,33.8689,33.2575,33.3526,719600.0
2011-08-18 10:10:00,49.11,49.5,49.01,49.42,386400.0,33.3594,33.6243,33.2915,33.57,386400.0
2011-08-18 10:20:00,49.41,49.46,49.07,49.46,422200.0,33.5632,33.5972,33.3322,33.5972,422200.0
2011-08-18 10:30:00,49.46,49.56,49.25,49.36,210500.0,33.5972,33.6651,33.4545,33.5292,210500.0
2011-08-18 10:40:00,49.35,49.36,49.18,49.34,146100.0,33.5224,33.5292,33.407,33.5157,146100.0
2011-08-18 10:50:00,49.34,49.65,49.34,49.5,160500.0,33.5157,33.7262,33.5157,33.6243,160500.0
2011-08-18 11:00:00,49.49,49.59,49.26,49.29,333400.0,33.6175,33.6855,33.4613,33.4817,333400.0
2011-08-18 11:10:00,49.27,49.35,49.08,49.09,210000.0,33.4681,33.5224,33.339,33.3458,210000.0
2011-08-18 11:20:00,49.11,49.19,48.99,49.01,274000.0,33.3594,33.4138,33.2779,33.2915,274000.0
2011-08-18 11:30:00,49.01,49.19,48.95,49.15,259300.0,33.2915,33.4138,33.2507,33.3866,259300.0
2011-08-18 11:40:00,49.16,49.33,49.1,49.33,141000.0,33.3934,33.5089,33.3526,33.5089,141000.0
2011-08-18 11:50:00,49.33,49.54,49.28,49.5,192600.0,33.5089,33.6515,33.4749,33.6243,192600.0
2011-08-18 12:00:00,49.5,49.52,49.3,49.34,183900.0,33.6243,33.6379,33.4885,33.5157,183900.0
2011-08-18 12:10:00,49.34,49.56,49.34,49.55,150100.0,33.5157,33.6651,33.5157,33.6583,150100.0
2011-08-18 12:20:00,49.54,49.64,49.54,49.63,157400.0,33.6515,33.7194,33.6515,33.7126,157400.0
2011-08-18 12:30:00,49.62,49.78,49.59,49.76,200000.0,33.7058,33.8145,33.6855,33.8009,200000.0
2011-08-18 12:40:00,49.75,49.8,49.71,49.79,231700.0,33.7942,33.8281,33.767,33.8213,231700.0
2011-08-18 12:50:00,49.8,49.84,49.78,49.81,124500.0,33.8281,33.8553,33.8145,33.8349,124500.0
2011-08-18 13:00:00,49.81,49.83,49.76,49.81,175700.0,33.8349,33.8485,33.8009,33.8349,175700.0
2011-08-18 13:10:00,49.82,49.84,49.66,49.66,194700.0,33.8417,33.8553,33.733,33.733,194700.0
2011-08-18 13:20:00,49.66,49.77,49.65,49.76,138200.0,33.733,33.8077,33.7262,33.8009,138200.0
2011-08-18 13:30:00,49.76,49.8,49.67,49.75,269300.0,33.8009,33.8281,33.7398,33.7942,269300.0
2011-08-18 13:40:00,49.74,49.82,49.71,49.8,223200.0,33.7874,33.8417,33.767,33.8281,223200.0
2011-08-18 13:50:00,49.8,49.92,49.73,49.86,177200.0,33.8281,33.9096,33.7806,33.8689,177200.0
2011-08-18 14:00:00,49.87,50.23,49.86,50.21,406800.0,33.8757,34.1202,33.8689,34.1066,406800.0
2011-08-18 14:10:00,50.21,50.39,50.17,50.38,290500.0,34.1066,34.2289,34.0795,34.2221,290500.0
2011-08-18 14:20:00,50.38,50.48,50.33,50.41,541900.0,34.2221,34.29,34.1881,34.2425,541900.0
2011-08-18 14:30:00,50.41,50.68,50.35,50.68,440900.0,34.2425,34.4259,34.2017,34.4259,440900.0
2011-08-18 14:40:00,50.69,50.71,50.48,50.64,569700.0,34.4327,34.4463,34.29,34.3987,569700.0
2011-08-18 14:50:00,50.64,50.67,50.49,50.53,297200.0,34.3987,34.4191,34.2968,34.324,297200.0
2011-08-18 15:00:00,50.53,50.54,50.36,50.36,402700.0,34.324,34.3308,34.2085,34.2085,402700.0
2011-08-18 15:10:00,50.36,50.4,50.18,50.32,308900.0,34.2085,34.2357,34.0862,34.1813,308900.0
2011-08-18 15:20:00,50.31,50.5,50.31,50.49,449000.0,34.1746,34.3036,34.1746,34.2968,449000.0
2011-08-18 15:30:00,50.49,50.52,50.3,50.37,458000.0,34.2968,34.3172,34.1678,34.2153,458000.0
2011-08-18 15:40:00,50.38,50.39,50.12,50.31,651600.0,34.2221,34.2289,34.0455,34.1746,651600.0
2011-08-18 15:50:00,50.31,50.84,50.28,50.63,1315500.0,34.1746,34.5346,34.1542,34.3919,1315500.0
2011-08-19 09:30:00,50.03,50.91,49.93,50.8,859600.0,33.9844,34.5821,33.9164,34.5074,859600.0
2011-08-19 09:40:00,50.8,50.81,50.37,50.4,212100.0,34.5074,34.5142,34.2153,34.2357,212100.0
2011-08-19 09:50:00,50.41,50.5,50.23,50.46,267200.0,34.2425,34.3036,34.1202,34.2764,267200.0
2011-08-19 10:00:00,50.45,50.61,50.25,50.39,306800.0,34.2697,34.3783,34.1338,34.2289,306800.0
2011-08-19 10:10:00,50.39,50.58,50.23,50.51,224500.0,34.2289,34.358,34.1202,34.3104,224500.0
2011-08-19 10:20:00,50.51,50.71,50.38,50.63,214900.0,34.3104,34.4463,34.2221,34.3919,214900.0
2011-08-19 10:30:00,50.63,50.69,50.47,50.49,342500.0,34.3919,34.4327,34.2832,34.2968,342500.0
2011-08-19 10:40:00,50.49,50.61,50.35,50.48,186500.0,34.2968,34.3783,34.2017,34.29,186500.0
2011-08-19 10:50:00,50.48,50.54,50.26,50.27,137700.0,34.29,34.3308,34.1406,34.1474,137700.0
2011-08-19 11:00:00,50.26,50.27,49.95,49.98,203900.0,34.1406,34.1474,33.93,33.9504,203900.0
2011-08-19 11:10:00,49.99,50.14,49.83,49.87,231300.0,33.9572,34.0591,33.8485,33.8757,231300.0
2011-08-19 11:20:00,49.86,49.97,49.82,49.85,110500.0,33.8689,33.9436,33.8417,33.8621,110500.0
2011-08-19 11:30:00,49.86,50.04,49.76,49.93,131000.0,33.8689,33.9911,33.8009,33.9164,131000.0
2011-08-19 11:40:00,49.93,50.2,49.93,50.13,167000.0,33.9164,34.0998,33.9164,34.0523,167000.0
2011-08-19 11:50:00,50.14,50.29,50.12,50.22,126700.0,34.0591,34.161,34.0455,34.1134,126700.0
2011-08-19 12:00:00,50.22,50.25,50.02,50.03,102400.0,34.1134,34.1338,33.9776,33.9844,102400.0
2011-08-19 12:10:00,50.03,50.06,50.0,50.06,65800.0,33.9844,34.0047,33.964,34.0047,65800.0
2011-08-19 12:20:00,50.06,50.1,49.96,49.98,108300.0,34.0047,34.0319,33.9368,33.9504,108300.0
2011-08-19 12:30:00,49.99,50.18,49.99,50.15,111200.0,33.9572,34.0862,33.9572,34.0659,111200.0
2011-08-19 12:40:00,50.15,50.29,50.13,50.27,87600.0,34.0659,34.161,34.0523,34.1474,87600.0
2011-08-19 12:50:00,50.27,50.27,50.16,50.16,73300.0,34.1474,34.1474,34.0727,34.0727,73300.0
2011-08-19 13:00:00,50.15,50.17,50.09,50.16,122300.0,34.0659,34.0795,34.0251,34.0727,122300.0
2011-08-19 13:10:00,50.16,50.2,50.07,50.13,70300.0,34.0727,34.0998,34.0115,34.0523,70300.0
2011-08-19 13:20:00,50.13,50.15,50.07,50.09,76900.0,34.0523,34.0659,34.0115,34.0251,76900.0
2011-08-19 13:30:00,50.09,50.12,49.98,50.01,150600.0,34.0251,34.0455,33.9504,33.9708,150600.0
2011-08-19 13:40:00,50.01,50.12,49.98,50.11,129300.0,33.9708,34.0455,33.9504,34.0387,129300.0
2011-08-19 13:50:00,50.11,50.16,50.02,50.1,118500.0,34.0387,34.0727,33.9776,34.0319,118500.0
2011-08-19 14:00:00,50.09,50.2,49.97,49.99,216300.0,34.0251,34.0998,33.9436,33.9572,216300.0
2011-08-19 14:10:00,50.0,50.05,49.94,49.95,139900.0,33.964,33.9979,33.9232,33.93,139900.0
2011-08-19 14:20:00,49.94,49.99,49.83,49.99,151100.0,33.9232,33.9572,33.8485,33.9572,151100.0
2011-08-19 14:30:00,49.99,50.09,49.9,50.09,139300.0,33.9572,34.0251,33.896,34.0251,139300.0
2011-08-19 14:40:00,50.09,50.22,50.02,50.06,181400.0,34.0251,34.1134,33.9776,34.0047,181400.0
2011-08-19 14:50:00,50.07,50.11,49.92,50.05,174100.0,34.0115,34.0387,33.9096,33.9979,174100.0
2011-08-19 15:00:00,50.06,50.13,49.97,50.02,196300.0,34.0047,34.0523,33.9436,33.9776,196300.0
2011-08-19 15:10:00,50.03,50.07,49.9,50.01,186400.0,33.9844,34.0115,33.896,33.9708,186400.0
2011-08-19 15:20:00,50.01,50.19,50.01,50.14,186600.0,33.9708,34.093,33.9708,34.0591,186600.0
2011-08-19 15:30:00,50.13,50.14,49.95,50.02,243900.0,34.0523,34.0591,33.93,33.9776,243900.0
2011-08-19 15:40:00,50.02,50.05,49.89,50.0,347000.0,33.9776,33.9979,33.8893,33.964,347000.0
2011-08-19 15:50:00,50.0,50.17,49.88,49.89,1138900.0,33.964,34.0795,33.8825,33.8893,1138900.0
2011-08-22 09:30:00,50.63,50.65,50.3,50.55,282200.0,34.3919,34.4055,34.1678,34.3376,282200.0
2011-08-22 09:40:00,50.54,50.7,50.48,50.56,311200.0,34.3308,34.4395,34.29,34.3444,311200.0
2011-08-22 09:50:00,50.56,50.58,50.35,50.35,176000.0,34.3444,34.358,34.2017,34.2017,176000.0
2011-08-22 10:00:00,50.35,50.46,50.23,50.23,299200.0,34.2017,34.2764,34.1202,34.1202,299200.0
2011-08-22 10:10:00,50.23,50.35,50.1,50.35,247700.0,34.1202,34.2017,34.0319,34.2017,247700.0
2011-08-22 10:20:00,50.35,50.45,50.24,50.36,122100.0,34.2017,34.2697,34.127,34.2085,122100.0
2011-08-22 10:30:00,50.37,50.41,50.11,50.11,131300.0,34.2153,34.2425,34.0387,34.0387,131300.0
2011-08-22 10:40:00,50.11,50.23,50.04,50.15,125900.0,34.0387,34.1202,33.9911,34.0659,125900.0
2011-08-22 10:50:00,50.15,50.26,49.85,49.86,144100.0,34.0659,34.1406,33.8621,33.8689,144100.0
2011-08-22 11:00:00,49.86,49.95,49.82,49.94,156100.0,33.8689,33.93,33.8417,33.9232,156100.0
2011-08-22 11:10:00,49.95,49.99,48.84,49.85,109500.0,33.93,33.9572,33.176,33.8621,109500.0
2011-08-22 11:20:00,49.85,49.86,49.72,49.86,157300.0,33.8621,33.8689,33.7738,33.8689,157300.0
2011-08-22 11:30:00,49.86,49.98,49.78,49.88,133500.0,33.8689,33.9504,33.8145,33.8825,133500.0
2011-08-22 11:40:00,49.89,50.0,49.78,49.99,98900.0,33.8893,33.964,33.8145,33.9572,98900.0
2011-08-22 11:50:00,49.99,49.99,49.76,49.88,138000.0,33.9572,33.9572,33.8009,33.8825,138000.0
2011-08-22 12:00:00,49.87,49.96,49.78,49.96,87000.0,33.8757,33.9368,33.8145,33.9368,87000.0
2011-08-22 12:10:00,49.95,50.0,49.88,49.98,68100.0,33.93,33.964,33.8825,33.9504,68100.0
2011-08-22 12:20:00,49.99,50.0,49.85,49.87,137900.0,33.9572,33.964,33.8621,33.8757,137900.0
2011-08-22 12:30:00,49.88,49.96,49.77,49.83,68000.0,33.8825,33.9368,33.8077,33.8485,68000.0
2011-08-22 12:40:00,49.84,50.07,49.76,50.02,97500.0,33.8553,34.0115,33.8009,33.9776,97500.0
2011-08-22 12:50:00,50.03,50.18,49.94,50.16,83200.0,33.9844,34.0862,33.9232,34.0727,83200.0
2011-08-22 13:00:00,50.16,50.3,50.13,50.29,92500.0,34.0727,34.1678,34.0523,34.161,92500.0
2011-08-22 13:10:00,50.29,50.29,50.17,50.24,65700.0,34.161,34.161,34.0795,34.127,65700.0
2011-08-22 13:20:00,50.24,50.3,50.17,50.17,81000.0,34.127,34.1678,34.0795,34.0795,81000.0
2011-08-22 13:30:00,50.18,50.23,50.02,50.08,113300.0,34.0862,34.1202,33.9776,34.0183,113300.0
2011-08-22 13:40:00,50.09,50.12,50.02,50.07,69700.0,34.0251,34.0455,33.9776,34.0115,69700.0
2011-08-22 13:50:00,50.07,50.21,49.96,50.17,96200.0,34.0115,34.1066,33.9368,34.0795,96200.0
2011-08-22 14:00:00,50.18,50.27,50.1,50.19,115600.0,34.0862,34.1474,34.0319,34.093,115600.0
2011-08-22 14:10:00,50.2,50.4,50.13,50.17,164200.0,34.0998,34.2357,34.0523,34.0795,164200.0
2011-08-22 14:20:00,50.18,50.25,50.12,50.17,113900.0,34.0862,34.1338,34.0455,34.0795,113900.0
2011-08-22 14:30:00,50.16,50.16,50.0,50.04,119900.0,34.0727,34.0727,33.964,33.9911,119900.0
2011-08-22 14:40:00,50.04,50.14,50.02,50.11,86200.0,33.9911,34.0591,33.9776,34.0387,86200.0
2011-08-22 14:50:00,50.12,50.12,49.88,49.89,154500.0,34.0455,34.0455,33.8825,33.8893,154500.0
2011-08-22 15:00:00,49.88,50.09,49.88,50.02,126900.0,33.8825,34.0251,33.8825,33.9776,126900.0
2011-08-22 15:10:00,50.01,50.16,50.0,50.13,113500.0,33.9708,34.0727,33.964,34.0523,113500.0
2011-08-22 15:20:00,50.12,50.25,50.12,50.2,168400.0,34.0455,34.1338,34.0455,34.0998,168400.0
2011-08-22 15:30:00,50.19,50.25,50.15,50.18,172500.0,34.093,34.1338,34.0659,34.0862,172500.0
2011-08-22 15:40:00,50.17,50.32,50.12,50.12,233100.0,34.0795,34.1813,34.0455,34.0455,233100.0
2011-08-22 15:50:00,50.12,50.13,49.94,50.03,431000.0,34.0455,34.0523,33.9232,33.9844,431000.0
2011-08-23 09:30:00,50.05,50.25,49.9,49.97,155600.0,33.9979,34.1338,33.896,33.9436,155600.0
2011-08-23 09:40:00,49.94,50.15,49.9,50.13,95300.0,33.9232,34.0659,33.896,34.0523,95300.0
2011-08-23 09:50:00,50.12,50.2,49.94,50.15,134300.0,34.0455,34.0998,33.9232,34.0659,134300.0
2011-08-23 10:00:00,50.15,50.48,50.07,50.42,177000.0,34.0659,34.29,34.0115,34.2493,177000.0
2011-08-23 10:10:00,50.44,50.49,50.19,50.21,101200.0,34.2629,34.2968,34.093,34.1066,101200.0
2011-08-23 10:20:00,50.2,50.36,50.17,50.31,73100.0,34.0998,34.2085,34.0795,34.1746,73100.0
2011-08-23 10:30:00,50.3,50.34,50.2,50.32,112100.0,34.1678,34.1949,34.0998,34.1813,112100.0
2011-08-23 10:40:00,50.34,50.39,50.23,50.28,89700.0,34.1949,34.2289,34.1202,34.1542,89700.0
2011-08-23 10:50:00,50.28,50.35,50.2,50.21,79200.0,34.1542,34.2017,34.0998,34.1066,79200.0
2011-08-23 11:00:00,50.22,50.37,50.2,50.33,101300.0,34.1134,34.2153,34.0998,34.1881,101300.0
2011-08-23 11:10:00,50.34,50.43,50.23,50.42,89400.0,34.1949,34.2561,34.1202,34.2493,89400.0
2011-08-23 11:20:00,50.41,50.47,50.37,50.42,129700.0,34.2425,34.2832,34.2153,34.2493,129700.0
2011-08-23 11:30:00,50.43,50.52,50.37,50.52,123800.0,34.2561,34.3172,34.2153,34.3172,123800.0
2011-08-23 11:40:00,50.52,50.6,50.49,50.49,132100.0,34.3172,34.3715,34.2968,34.2968,132100.0
2011-08-23 11:50:00,50.5,50.66,50.47,50.62,157500.0,34.3036,34.4123,34.2832,34.3851,157500.0
2011-08-23 12:00:00,50.61,50.62,50.45,50.51,59800.0,34.3783,34.3851,34.2697,34.3104,59800.0
2011-08-23 12:10:00,50.51,50.54,50.44,50.45,53600.0,34.3104,34.3308,34.2629,34.2697,53600.0
2011-08-23 12:20:00,50.45,50.52,50.44,50.45,55700.0,34.2697,34.3172,34.2629,34.2697,55700.0
2011-08-23 12:30:00,50.45,50.5,50.38,50.42,112800.0,34.2697,34.3036,34.2221,34.2493,112800.0
2011-08-23 12:40:00,50.42,50.5,50.38,50.38,106500.0,34.2493,34.3036,34.2221,34.2221,106500.0
2011-08-23 12:50:00,50.38,50.58,50.38,50.5,86600.0,34.2221,34.358,34.2221,34.3036,86600.0
2011-08-23 13:00:00,50.51,50.6,50.49,50.54,115200.0,34.3104,34.3715,34.2968,34.3308,115200.0
2011-08-23 13:10:00,50.53,50.62,50.48,50.61,153600.0,34.324,34.3851,34.29,34.3783,153600.0
2011-08-23 13:20:00,50.6,50.69,50.56,50.61,97100.0,34.3715,34.4327,34.3444,34.3783,97100.0
2011-08-23 13:30:00,50.6,50.67,50.45,50.5,144200.0,34.3715,34.4191,34.2697,34.3036,144200.0
2011-08-23 13:40:00,50.5,50.57,50.4,50.57,105100.0,34.3036,34.3512,34.2357,34.3512,105100.0
2011-08-23 13:50:00,50.57,50.58,50.3,50.44,192400.0,34.3512,34.358,34.1678,34.2629,192400.0
2011-08-23 14:00:00,50.44,50.63,50.4,50.5,193000.0,34.2629,34.3919,34.2357,34.3036,193000.0
2011-08-23 14:10:00,50.49,50.5,50.37,50.46,216900.0,34.2968,34.3036,34.2153,34.2764,216900.0
2011-08-23 14:20:00,50.46,50.51,50.36,50.45,141300.0,34.2764,34.3104,34.2085,34.2697,141300.0
2011-08-23 14:30:00,50.44,50.47,50.35,50.4,275300.0,34.2629,34.2832,34.2017,34.2357,275300.0
2011-08-23 14:40:00,50.39,50.48,50.34,50.47,98800.0,34.2289,34.29,34.1949,34.2832,98800.0
2011-08-23 14:50:00,50.47,50.49,50.35,50.43,101900.0,34.2832,34.2968,34.2017,34.2561,101900.0
2011-08-23 15:00:00,50.44,50.64,50.4,50.57,261100.0,34.2629,34.3987,34.2357,34.3512,261100.0
2011-08-23 15:10:00,50.57,50.62,50.38,50.38,271100.0,34.3512,34.3851,34.2221,34.2221,271100.0
2011-08-23 15:20:00,50.38,50.44,50.34,50.35,255800.0,34.2221,34.2629,34.1949,34.2017,255800.0
2011-08-23 15:30:00,50.35,50.45,50.34,50.45,187100.0,34.2017,34.2697,34.1949,34.2697,187100.0
2011-08-23 15:40:00,50.45,50.5,50.4,50.47,264500.0,34.2697,34.3036,34.2357,34.2832,264500.0
2011-08-23 15:50:00,50.47,50.62,50.44,50.6,449100.0,34.2832,34.3851,34.2629,34.3715,449100.0
2011-08-24 09:30:00,50.58,50.68,50.25,50.5,126100.0,34.358,34.4259,34.1338,34.3036,126100.0
2011-08-24 09:40:00,50.5,50.95,50.43,50.84,136200.0,34.3036,34.6093,34.2561,34.5346,136200.0
2011-08-24 09:50:00,50.84,51.24,50.8,51.13,253300.0,34.5346,34.8063,34.5074,34.7316,253300.0
2011-08-24 10:00:00,51.12,51.43,51.06,51.3,232500.0,34.7248,34.9353,34.684,34.847,232500.0
2011-08-24 10:10:00,51.3,51.42,51.18,51.24,119300.0,34.847,34.9286,34.7655,34.8063,119300.0
2011-08-24 10:20:00,51.25,51.25,51.06,51.06,84600.0,34.8131,34.8131,34.684,34.684,84600.0
2011-08-24 10:30:00,51.08,51.14,50.81,50.96,144200.0,34.6976,34.7384,34.5142,34.6161,144200.0
2011-08-24 10:40:00,50.98,51.04,50.8,50.81,100800.0,34.6297,34.6704,34.5074,34.5142,100800.0
2011-08-24 10:50:00,50.84,50.92,50.69,50.69,57000.0,34.5346,34.5889,34.4327,34.4327,57000.0
2011-08-24 11:00:00,50.69,50.8,50.61,50.77,82700.0,34.4327,34.5074,34.3783,34.487,82700.0
2011-08-24 11:10:00,50.77,50.83,50.6,50.64,85100.0,34.487,34.5278,34.3715,34.3987,85100.0
2011-08-24 11:20:00,50.65,50.8,50.61,50.71,129400.0,34.4055,34.5074,34.3783,34.4463,129400.0
2011-08-24 11:30:00,50.71,50.8,50.61,50.77,106400.0,34.4463,34.5074,34.3783,34.487,106400.0
2011-08-24 11:40:00,50.76,50.76,50.57,50.65,152200.0,34.4802,34.4802,34.3512,34.4055,152200.0
2011-08-24 11:50:00,50.65,50.73,50.57,50.6,56700.0,34.4055,34.4598,34.3512,34.3715,56700.0
2011-08-24 12:00:00,50.6,50.6,50.41,50.42,67600.0,34.3715,34.3715,34.2425,34.2493,67600.0
2011-08-24 12:10:00,50.43,50.58,50.41,50.5,60900.0,34.2561,34.358,34.2425,34.3036,60900.0
2011-08-24 12:20:00,50.51,50.57,50.4,50.45,87700.0,34.3104,34.3512,34.2357,34.2697,87700.0
2011-08-24 12:30:00,50.46,50.51,50.41,50.47,76100.0,34.2764,34.3104,34.2425,34.2832,76100.0
2011-08-24 12:40:00,50.46,50.58,50.46,50.56,65700.0,34.2764,34.358,34.2764,34.3444,65700.0
2011-08-24 12:50:00,50.57,50.69,50.57,50.66,38700.0,34.3512,34.4327,34.3512,34.4123,38700.0
2011-08-24 13:00:00,50.66,50.76,50.61,50.65,43600.0,34.4123,34.4802,34.3783,34.4055,43600.0
2011-08-24 13:10:00,50.64,50.79,50.61,50.76,61000.0,34.3987,34.5006,34.3783,34.4802,61000.0
2011-08-24 13:20:00,50.75,50.88,50.72,50.73,95000.0,34.4734,34.5617,34.4531,34.4598,95000.0
2011-08-24 13:30:00,50.75,50.8,50.69,50.71,67400.0,34.4734,34.5074,34.4327,34.4463,67400.0
2011-08-24 13:40:00,50.7,50.71,50.54,50.66,74600.0,34.4395,34.4463,34.3308,34.4123,74600.0
2011-08-24 13:50:00,50.65,50.69,50.57,50.67,52600.0,34.4055,34.4327,34.3512,34.4191,52600.0
2011-08-24 14:00:00,50.68,50.69,50.56,50.66,92000.0,34.4259,34.4327,34.3444,34.4123,92000.0
2011-08-24 14:10:00,50.68,50.73,50.59,50.6,76000.0,34.4259,34.4598,34.3647,34.3715,76000.0
2011-08-24 14:20:00,50.6,50.61,50.5,50.55,88000.0,34.3715,34.3783,34.3036,34.3376,88000.0
2011-08-24 14:30:00,50.55,50.7,50.55,50.69,62900.0,34.3376,34.4395,34.3376,34.4327,62900.0
2011-08-24 14:40:00,50.68,50.76,50.66,50.7,77500.0,34.4259,34.4802,34.4123,34.4395,77500.0
2011-08-24 14:50:00,50.71,50.82,50.69,50.76,114500.0,34.4463,34.521,34.4327,34.4802,114500.0
2011-08-24 15:00:00,50.76,50.79,50.67,50.72,89400.0,34.4802,34.5006,34.4191,34.4531,89400.0
2011-08-24 15:10:00,50.71,50.91,50.7,50.88,114300.0,34.4463,34.5821,34.4395,34.5617,114300.0
2011-08-24 15:20:00,50.88,50.95,50.85,50.87,79900.0,34.5617,34.6093,34.5414,34.5549,79900.0
2011-08-24 15:30:00,50.88,51.08,50.88,51.01,187300.0,34.5617,34.6976,34.5617,34.65,187300.0
2011-08-24 15:40:00,51.01,51.1,50.95,50.97,234600.0,34.65,34.7112,34.6093,34.6229,234600.0
2011-08-24 15:50:00,50.97,51.04,50.92,51.03,510500.0,34.6229,34.6704,34.5889,34.6636,510500.0
2011-08-25 09:30:00,50.96,51.28,50.85,50.85,150000.0,34.6161,34.8335,34.5414,34.5414,150000.0
2011-08-25 09:40:00,50.86,51.07,50.76,50.94,138700.0,34.5482,34.6908,34.4802,34.6025,138700.0
2011-08-25 09:50:00,50.96,51.05,50.7,50.83,173900.0,34.6161,34.6772,34.4395,34.5278,173900.0
2011-08-25 10:00:00,50.83,50.94,50.59,50.94,190300.0,34.5278,34.6025,34.3647,34.6025,190300.0
2011-08-25 10:10:00,50.94,50.98,50.71,50.78,106700.0,34.6025,34.6297,34.4463,34.4938,106700.0
2011-08-25 10:20:00,50.74,50.78,50.52,50.59,119300.0,34.4666,34.4938,34.3172,34.3647,119300.0
2011-08-25 10:30:00,50.58,50.7,50.47,50.53,137800.0,34.358,34.4395,34.2832,34.324,137800.0
2011-08-25 10:40:00,50.53,50.59,50.33,50.36,108100.0,34.324,34.3647,34.1881,34.2085,108100.0
2011-08-25 10:50:00,50.36,50.53,50.33,50.43,98500.0,34.2085,34.324,34.1881,34.2561,98500.0
2011-08-25 11:00:00,50.44,50.56,50.41,50.43,72800.0,34.2629,34.3444,34.2425,34.2561,72800.0
2011-08-25 11:10:00,50.42,50.66,50.38,50.58,66900.0,34.2493,34.4123,34.2221,34.358,66900.0
2011-08-25 11:20:00,50.58,50.76,50.58,50.69,81600.0,34.358,34.4802,34.358,34.4327,81600.0
2011-08-25 11:30:00,50.69,50.75,50.5,50.55,67600.0,34.4327,34.4734,34.3036,34.3376,67600.0
2011-08-25 11:40:00,50.53,50.59,50.42,50.59,80100.0,34.324,34.3647,34.2493,34.3647,80100.0
2011-08-25 11:50:00,50.57,50.72,50.56,50.67,45000.0,34.3512,34.4531,34.3444,34.4191,45000.0
2011-08-25 12:00:00,50.65,50.71,50.48,50.49,55400.0,34.4055,34.4463,34.29,34.2968,55400.0
2011-08-25 12:10:00,50.49,50.56,50.46,50.48,53700.0,34.2968,34.3444,34.2764,34.29,53700.0
2011-08-25 12:20:00,50.47,50.48,50.38,50.42,53900.0,34.2832,34.29,34.2221,34.2493,53900.0
2011-08-25 12:30:00,50.42,50.43,50.25,50.32,124800.0,34.2493,34.2561,34.1338,34.1813,124800.0
2011-08-25 12:40:00,50.31,50.36,50.2,50.3,49500.0,34.1746,34.2085,34.0998,34.1678,49500.0
2011-08-25 12:50:00,50.29,50.37,50.2,50.37,64400.0,34.161,34.2153,34.0998,34.2153,64400.0
2011-08-25 13:00:00,50.37,50.5,50.34,50.35,151900.0,34.2153,34.3036,34.1949,34.2017,151900.0
2011-08-25 13:10:00,50.36,50.42,50.3,50.38,83200.0,34.2085,34.2493,34.1678,34.2221,83200.0
2011-08-25 13:20:00,50.39,50.49,50.35,50.43,85500.0,34.2289,34.2968,34.2017,34.2561,85500.0
2011-08-25 13:30:00,50.42,50.45,50.32,50.43,83600.0,34.2493,34.2697,34.1813,34.2561,83600.0
2011-08-25 13:40:00,50.44,50.45,50.26,50.28,93500.0,34.2629,34.2697,34.1406,34.1542,93500.0
2011-08-25 13:50:00,50.29,50.41,50.28,50.38,73900.0,34.161,34.2425,34.1542,34.2221,73900.0
2011-08-25 14:00:00,50.39,50.41,50.23,50.26,75000.0,34.2289,34.2425,34.1202,34.1406,75000.0
2011-08-25 14:10:00,50.25,50.42,50.23,50.41,82400.0,34.1338,34.2493,34.1202,34.2425,82400.0
2011-08-25 14:20:00,50.4,50.47,50.32,50.41,159900.0,34.2357,34.2832,34.1813,34.2425,159900.0
2011-08-25 14:30:00,50.41,50.59,50.39,50.57,116500.0,34.2425,34.3647,34.2289,34.3512,116500.0
2011-08-25 14:40:00,50.56,50.56,50.41,50.42,80800.0,34.3444,34.3444,34.2425,34.2493,80800.0
2011-08-25 14:50:00,50.41,50.46,50.33,50.36,94400.0,34.2425,34.2764,34.1881,34.2085,94400.0
2011-08-25 15:00:00,50.34,50.43,50.28,50.4,107100.0,34.1949,34.2561,34.1542,34.2357,107100.0
2011-08-25 15:10:00,50.4,50.59,50.35,50.59,115200.0,34.2357,34.3647,34.2017,34.3647,115200.0
2011-08-25 15:20:00,50.58,50.65,50.44,50.44,131300.0,34.358,34.4055,34.2629,34.2629,131300.0
2011-08-25 15:30:00,50.42,50.46,50.3,50.34,163700.0,34.2493,34.2764,34.1678,34.1949,163700.0
2011-08-25 15:40:00,50.34,50.34,50.12,50.3,243900.0,34.1949,34.1949,34.0455,34.1678,243900.0
2011-08-25 15:50:00,50.31,50.34,50.21,50.32,353300.0,34.1746,34.1949,34.1066,34.1813,353300.0
2011-08-26 09:30:00,50.07,50.3,50.02,50.09,113600.0,34.0115,34.1678,33.9776,34.0251,113600.0
2011-08-26 09:40:00,50.09,50.15,49.88,50.02,180600.0,34.0251,34.0659,33.8825,33.9776,180600.0
2011-08-26 09:50:00,49.99,50.29,49.82,50.17,168200.0,33.9572,34.161,33.8417,34.0795,168200.0
2011-08-26 10:00:00,50.17,50.17,49.55,49.82,261400.0,34.0795,34.0795,33.6583,33.8417,261400.0
2011-08-26 10:10:00,49.8,50.0,49.72,49.89,152900.0,33.8281,33.964,33.7738,33.8893,152900.0
2011-08-26 10:20:00,49.88,50.41,49.87,50.25,162600.0,33.8825,34.2425,33.8757,34.1338,162600.0
2011-08-26 10:30:00,50.24,50.39,50.06,50.31,161000.0,34.127,34.2289,34.0047,34.1746,161000.0
2011-08-26 10:40:00,50.32,50.71,50.24,50.56,111300.0,34.1813,34.4463,34.127,34.3444,111300.0
2011-08-26 10:50:00,50.55,50.62,50.41,50.45,115700.0,34.3376,34.3851,34.2425,34.2697,115700.0
2011-08-26 11:00:00,50.45,50.77,50.41,50.65,153900.0,34.2697,34.487,34.2425,34.4055,153900.0
2011-08-26 11:10:00,50.66,50.95,50.65,50.82,134900.0,34.4123,34.6093,34.4055,34.521,134900.0
2011-08-26 11:20:00,50.85,50.86,50.56,50.6,91100.0,34.5414,34.5482,34.3444,34.3715,91100.0
2011-08-26 11:30:00,50.58,50.75,50.57,50.66,60400.0,34.358,34.4734,34.3512,34.4123,60400.0
2011-08-26 11:40:00,50.65,50.75,50.59,50.66,72100.0,34.4055,34.4734,34.3647,34.4123,72100.0
2011-08-26 11:50:00,50.64,50.69,50.58,50.65,61500.0,34.3987,34.4327,34.358,34.4055,61500.0
2011-08-26 12:00:00,50.66,50.85,50.64,50.84,106100.0,34.4123,34.5414,34.3987,34.5346,106100.0
2011-08-26 12:10:00,50.83,50.91,50.78,50.81,84000.0,34.5278,34.5821,34.4938,34.5142,84000.0
2011-08-26 12:20:00,50.82,50.94,50.78,50.93,91600.0,34.521,34.6025,34.4938,34.5957,91600.0
2011-08-26 12:30:00,50.94,50.94,50.8,50.83,99500.0,34.6025,34.6025,34.5074,34.5278,99500.0
2011-08-26 12:40:00,50.82,50.89,50.77,50.8,82700.0,34.521,34.5685,34.487,34.5074,82700.0
2011-08-26 12:50:00,50.81,50.89,50.79,50.87,60800.0,34.5142,34.5685,34.5006,34.5549,60800.0
2011-08-26 13:00:00,50.87,50.97,50.79,50.95,97700.0,34.5549,34.6229,34.5006,34.6093,97700.0
2011-08-26 13:10:00,50.94,51.03,50.92,50.92,73500.0,34.6025,34.6636,34.5889,34.5889,73500.0
2011-08-26 13:20:00,50.92,51.02,50.89,51.0,109000.0,34.5889,34.6568,34.5685,34.6433,109000.0
2011-08-26 13:30:00,51.0,51.09,50.96,51.06,60000.0,34.6433,34.7044,34.6161,34.684,60000.0
2011-08-26 13:40:00,51.05,51.16,51.03,51.1,99700.0,34.6772,34.7519,34.6636,34.7112,99700.0
2011-08-26 13:50:00,51.1,51.16,51.02,51.13,61300.0,34.7112,34.7519,34.6568,34.7316,61300.0
2011-08-26 14:00:00,51.14,51.16,50.97,51.0,101200.0,34.7384,34.7519,34.6229,34.6433,101200.0
2011-08-26 14:10:00,50.99,51.08,50.96,51.05,110300.0,34.6365,34.6976,34.6161,34.6772,110300.0
2011-08-26 14:20:00,51.05,51.11,50.91,50.92,72300.0,34.6772,34.718,34.5821,34.5889,72300.0
2011-08-26 14:30:00,50.92,51.05,50.91,50.96,96500.0,34.5889,34.6772,34.5821,34.6161,96500.0
2011-08-26 14:40:00,50.97,51.0,50.91,50.96,123000.0,34.6229,34.6433,34.5821,34.6161,123000.0
2011-08-26 14:50:00,50.97,51.01,50.94,50.97,77900.0,34.6229,34.65,34.6025,34.6229,77900.0
2011-08-26 15:00:00,50.97,50.97,50.79,50.79,97700.0,34.6229,34.6229,34.5006,34.5006,97700.0
2011-08-26 15:10:00,50.79,50.8,50.62,50.65,128300.0,34.5006,34.5074,34.3851,34.4055,128300.0
2011-08-26 15:20:00,50.65,50.71,50.6,50.69,78800.0,34.4055,34.4463,34.3715,34.4327,78800.0
2011-08-26 15:30:00,50.7,50.81,50.65,50.75,92600.0,34.4395,34.5142,34.4055,34.4734,92600.0
2011-08-26 15:40:00,50.74,50.84,50.74,50.79,125000.0,34.4666,34.5346,34.4666,34.5006,125000.0
2011-08-26 15:50:00,50.8,50.84,50.75,50.82,285800.0,34.5074,34.5346,34.4734,34.521,285800.0
2011-08-29 09:30:00,51.3,51.4,51.06,51.22,152400.0,34.847,34.915,34.684,34.7927,152400.0
2011-08-29 09:40:00,51.23,51.31,51.0,51.03,242300.0,34.7995,34.8538,34.6433,34.6636,242300.0
2011-08-29 09:50:00,51.03,51.05,50.86,50.93,128100.0,34.6636,34.6772,34.5482,34.5957,128100.0
2011-08-29 10:00:00,50.92,51.02,50.77,50.88,143600.0,34.5889,34.6568,34.487,34.5617,143600.0
2011-08-29 10:10:00,50.88,51.03,50.83,51.03,101700.0,34.5617,34.6636,34.5278,34.6636,101700.0
2011-08-29 10:20:00,51.01,51.11,50.92,50.93,274300.0,34.65,34.718,34.5889,34.5957,274300.0
2011-08-29 10:30:00,50.92,51.08,50.91,51.06,61700.0,34.5889,34.6976,34.5821,34.684,61700.0
2011-08-29 10:40:00,51.06,51.08,50.91,50.93,62700.0,34.684,34.6976,34.5821,34.5957,62700.0
2011-08-29 10:50:00,50.94,51.17,50.93,51.15,73000.0,34.6025,34.7587,34.5957,34.7451,73000.0
2011-08-29 11:00:00,51.15,51.15,50.98,51.08,144100.0,34.7451,34.7451,34.6297,34.6976,144100.0
2011-08-29 11:10:00,51.07,51.12,51.03,51.07,60100.0,34.6908,34.7248,34.6636,34.6908,60100.0
2011-08-29 11:20:00,51.08,51.09,50.92,50.97,60400.0,34.6976,34.7044,34.5889,34.6229,60400.0
2011-08-29 11:30:00,50.98,51.06,50.97,51.0,38700.0,34.6297,34.684,34.6229,34.6433,38700.0
2011-08-29 11:40:00,51.0,51.05,50.97,51.02,37500.0,34.6433,34.6772,34.6229,34.6568,37500.0
2011-08-29 11:50:00,51.03,51.11,51.02,51.03,56800.0,34.6636,34.718,34.6568,34.6636,56800.0
2011-08-29 12:00:00,51.04,51.13,51.01,51.11,99800.0,34.6704,34.7316,34.65,34.718,99800.0
2011-08-29 12:10:00,51.13,51.21,51.08,51.2,28700.0,34.7316,34.7859,34.6976,34.7791,28700.0
2011-08-29 12:20:00,51.2,51.23,51.09,51.09,70700.0,34.7791,34.7995,34.7044,34.7044,70700.0
2011-08-29 12:30:00,51.08,51.13,51.07,51.09,35600.0,34.6976,34.7316,34.6908,34.7044,35600.0
2011-08-29 12:40:00,51.09,51.21,51.08,51.17,32200.0,34.7044,34.7859,34.6976,34.7587,32200.0
2011-08-29 12:50:00,51.18,51.18,51.08,51.09,70500.0,34.7655,34.7655,34.6976,34.7044,70500.0
2011-08-29 13:00:00,51.1,51.15,51.09,51.11,41100.0,34.7112,34.7451,34.7044,34.718,41100.0
2011-08-29 13:10:00,51.11,51.14,51.07,51.08,43200.0,34.718,34.7384,34.6908,34.6976,43200.0
2011-08-29 13:20:00,51.09,51.14,51.06,51.08,32000.0,34.7044,34.7384,34.684,34.6976,32000.0
2011-08-29 13:30:00,51.07,51.14,51.07,51.13,39000.0,34.6908,34.7384,34.6908,34.7316,39000.0
2011-08-29 13:40:00,51.13,51.14,51.04,51.09,47600.0,34.7316,34.7384,34.6704,34.7044,47600.0
2011-08-29 13:50:00,51.1,51.1,50.99,51.04,77700.0,34.7112,34.7112,34.6365,34.6704,77700.0
2011-08-29 14:00:00,51.04,51.16,51.03,51.13,65000.0,34.6704,34.7519,34.6636,34.7316,65000.0
2011-08-29 14:10:00,51.13,51.22,51.13,51.18,58200.0,34.7316,34.7927,34.7316,34.7655,58200.0
2011-08-29 14:20:00,51.18,51.18,51.09,51.12,69900.0,34.7655,34.7655,34.7044,34.7248,69900.0
2011-08-29 14:30:00,51.12,51.17,51.07,51.16,83900.0,34.7248,34.7587,34.6908,34.7519,83900.0
2011-08-29 14:40:00,51.16,51.23,51.16,51.22,61400.0,34.7519,34.7995,34.7519,34.7927,61400.0
2011-08-29 14:50:00,51.23,51.24,51.15,51.19,59300.0,34.7995,34.8063,34.7451,34.7723,59300.0
2011-08-29 15:00:00,51.19,51.23,51.11,51.12,245300.0,34.7723,34.7995,34.718,34.7248,245300.0
2011-08-29 15:10:00,51.11,51.15,51.1,51.13,134400.0,34.718,34.7451,34.7112,34.7316,134400.0
2011-08-29 15:20:00,51.12,51.2,51.12,51.19,102500.0,34.7248,34.7791,34.7248,34.7723,102500.0
2011-08-29 15:30:00,51.18,51.28,51.15,51.27,132600.0,34.7655,34.8335,34.7451,34.8267,132600.0
2011-08-29 15:40:00,51.27,51.29,51.21,51.22,166100.0,34.8267,34.8402,34.7859,34.7927,166100.0
2011-08-29 15:50:00,51.22,51.31,51.18,51.3,572300.0,34.7927,34.8538,34.7655,34.847,572300.0
2011-08-30 09:30:00,51.13,51.39,51.0,51.01,399300.0,34.7316,34.9082,34.6433,34.65,399300.0
2011-08-30 09:40:00,51.03,51.07,50.83,50.86,156100.0,34.6636,34.6908,34.5278,34.5482,156100.0
2011-08-30 09:50:00,50.88,51.04,50.85,51.01,164500.0,34.5617,34.6704,34.5414,34.65,164500.0
2011-08-30 10:00:00,51.01,51.01,50.66,50.87,264000.0,34.65,34.65,34.4123,34.5549,264000.0
2011-08-30 10:10:00,50.87,50.88,50.63,50.64,160300.0,34.5549,34.5617,34.3919,34.3987,160300.0
2011-08-30 10:20:00,50.63,50.67,50.52,50.57,120800.0,34.3919,34.4191,34.3172,34.3512,120800.0
2011-08-30 10:30:00,50.56,50.77,50.54,50.77,141500.0,34.3444,34.487,34.3308,34.487,141500.0
2011-08-30 10:40:00,50.76,50.85,50.69,50.72,163300.0,34.4802,34.5414,34.4327,34.4531,163300.0
2011-08-30 10:50:00,50.73,50.91,50.7,50.86,91600.0,34.4598,34.5821,34.4395,34.5482,91600.0
2011-08-30 11:00:00,50.85,50.99,50.83,50.97,260500.0,34.5414,34.6365,34.5278,34.6229,260500.0
2011-08-30 11:10:00,50.97,50.98,50.85,50.9,74400.0,34.6229,34.6297,34.5414,34.5753,74400.0
2011-08-30 11:20:00,50.9,51.02,50.88,50.97,211400.0,34.5753,34.6568,34.5617,34.6229,211400.0
2011-08-30 11:30:00,50.97,51.12,50.9,51.11,129000.0,34.6229,34.7248,34.5753,34.718,129000.0
2011-08-30 11:40:00,51.13,51.2,51.11,51.18,145600.0,34.7316,34.7791,34.718,34.7655,145600.0
2011-08-30 11:50:00,51.18,51.22,51.11,51.12,130400.0,34.7655,34.7927,34.718,34.7248,130400.0
2011-08-30 12:00:00,51.12,51.16,50.96,50.96,90200.0,34.7248,34.7519,34.6161,34.6161,90200.0
2011-08-30 12:10:00,50.96,51.02,50.91,50.98,67000.0,34.6161,34.6568,34.5821,34.6297,67000.0
2011-08-30 12:20:00,50.98,51.02,50.97,50.99,76500.0,34.6297,34.6568,34.6229,34.6365,76500.0
2011-08-30 12:30:00,50.98,51.03,50.96,51.03,136700.0,34.6297,34.6636,34.6161,34.6636,136700.0
2011-08-30 12:40:00,51.03,51.03,50.71,50.71,120100.0,34.6636,34.6636,34.4463,34.4463,120100.0
2011-08-30 12:50:00,50.71,50.77,50.66,50.76,83800.0,34.4463,34.487,34.4123,34.4802,83800.0
2011-08-30 13:00:00,50.75,50.82,50.7,50.81,78400.0,34.4734,34.521,34.4395,34.5142,78400.0
2011-08-30 13:10:00,50.8,50.93,50.79,50.91,107100.0,34.5074,34.5957,34.5006,34.5821,107100.0
2011-08-30 13:20:00,50.91,50.99,50.9,50.93,76300.0,34.5821,34.6365,34.5753,34.5957,76300.0
2011-08-30 13:30:00,50.93,50.94,50.84,50.9,54200.0,34.5957,34.6025,34.5346,34.5753,54200.0
2011-08-30 13:40:00,50.9,50.98,50.89,50.98,91000.0,34.5753,34.6297,34.5685,34.6297,91000.0
2011-08-30 13:50:00,50.97,51.0,50.88,50.89,241200.0,34.6229,34.6433,34.5617,34.5685,241200.0
2011-08-30 14:00:00,50.89,51.01,50.78,50.89,146800.0,34.5685,34.65,34.4938,34.5685,146800.0
2011-08-30 14:10:00,50.89,50.97,50.8,50.93,105200.0,34.5685,34.6229,34.5074,34.5957,105200.0
2011-08-30 14:20:00,50.93,51.01,50.9,51.0,100700.0,34.5957,34.65,34.5753,34.6433,100700.0
2011-08-30 14:30:00,51.0,51.01,50.94,50.95,199100.0,34.6433,34.65,34.6025,34.6093,199100.0
2011-08-30 14:40:00,50.96,51.0,50.86,50.87,112200.0,34.6161,34.6433,34.5482,34.5549,112200.0
2011-08-30 14:50:00,50.86,50.93,50.74,50.93,153700.0,34.5482,34.5957,34.4666,34.5957,153700.0
2011-08-30 15:00:00,50.93,50.97,50.83,50.95,146300.0,34.5957,34.6229,34.5278,34.6093,146300.0
2011-08-30 15:10:00,50.94,50.99,50.91,50.93,105700.0,34.6025,34.6365,34.5821,34.5957,105700.0
2011-08-30 15:20:00,50.93,50.99,50.9,50.99,127000.0,34.5957,34.6365,34.5753,34.6365,127000.0
2011-08-30 15:30:00,50.99,51.16,50.99,51.16,273100.0,34.6365,34.7519,34.6365,34.7519,273100.0
2011-08-30 15:40:00,51.16,51.23,51.1,51.15,341700.0,34.7519,34.7995,34.7112,34.7451,341700.0
2011-08-30 15:50:00,51.15,51.15,50.93,50.93,411600.0,34.7451,34.7451,34.5957,34.5957,411600.0
2011-08-31 09:30:00,51.23,51.41,51.2,51.31,143100.0,34.7995,34.9218,34.7791,34.8538,143100.0
2011-08-31 09:40:00,51.3,51.59,51.27,51.52,189600.0,34.847,35.044,34.8267,34.9965,189600.0
2011-08-31 09:50:00,51.53,51.69,51.45,51.49,164500.0,35.0033,35.112,34.9489,34.9761,164500.0
2011-08-31 10:00:00,51.48,51.62,51.44,51.61,196900.0,34.9693,35.0644,34.9421,35.0576,196900.0
2011-08-31 10:10:00,51.61,51.7,51.55,51.67,168900.0,35.0576,35.1188,35.0169,35.0984,168900.0
2011-08-31 10:20:00,51.68,51.69,51.53,51.58,152800.0,35.1052,35.112,35.0033,35.0372,152800.0
2011-08-31 10:30:00,51.58,51.71,51.53,51.7,183300.0,35.0372,35.1255,35.0033,35.1188,183300.0
2011-08-31 10:40:00,51.7,51.72,51.63,51.69,142200.0,35.1188,35.1323,35.0712,35.112,142200.0
2011-08-31 10:50:00,51.69,51.79,51.65,51.76,235000.0,35.112,35.1799,35.0848,35.1595,235000.0
2011-08-31 11:00:00,51.75,51.79,51.68,51.71,164000.0,35.1527,35.1799,35.1052,35.1255,164000.0
2011-08-31 11:10:00,51.71,51.78,51.63,51.65,126500.0,35.1255,35.1731,35.0712,35.0848,126500.0
2011-08-31 11:20:00,51.65,51.69,51.56,51.66,172800.0,35.0848,35.112,35.0237,35.0916,172800.0
2011-08-31 11:30:00,51.66,51.78,51.61,51.7,206800.0,35.0916,35.1731,35.0576,35.1188,206800.0
2011-08-31 11:40:00,51.7,51.82,51.7,51.8,297400.0,35.1188,35.2003,35.1188,35.1867,297400.0
2011-08-31 11:50:00,51.81,51.83,51.66,51.66,188700.0,35.1935,35.2071,35.0916,35.0916,188700.0
2011-08-31 12:00:00,51.66,51.85,51.66,51.84,203500.0,35.0916,35.2206,35.0916,35.2138,203500.0
2011-08-31 12:10:00,51.84,51.87,51.81,51.85,161000.0,35.2138,35.2342,35.1935,35.2206,161000.0
2011-08-31 12:20:00,51.85,51.9,51.8,51.81,168800.0,35.2206,35.2546,35.1867,35.1935,168800.0
2011-08-31 12:30:00,51.82,51.9,51.81,51.85,121200.0,35.2003,35.2546,35.1935,35.2206,121200.0
2011-08-31 12:40:00,51.86,51.91,51.84,51.84,140600.0,35.2274,35.2614,35.2138,35.2138,140600.0
2011-08-31 12:50:00,51.85,51.96,51.85,51.94,137400.0,35.2206,35.2954,35.2206,35.2818,137400.0
2011-08-31 13:00:00,51.93,51.97,51.87,51.87,153700.0,35.275,35.3022,35.2342,35.2342,153700.0
2011-08-31 13:10:00,51.88,51.93,51.86,51.91,221800.0,35.241,35.275,35.2274,35.2614,221800.0
2011-08-31 13:20:00,51.9,51.93,51.83,51.87,216300.0,35.2546,35.275,35.2071,35.2342,216300.0
2011-08-31 13:30:00,51.87,51.98,51.84,51.97,199800.0,35.2342,35.3089,35.2138,35.3022,199800.0
2011-08-31 13:40:00,51.98,52.0,51.91,51.95,204500.0,35.3089,35.3225,35.2614,35.2886,204500.0
2011-08-31 13:50:00,51.96,51.97,51.85,51.86,179100.0,35.2954,35.3022,35.2206,35.2274,179100.0
2011-08-31 14:00:00,51.86,51.91,51.8,51.85,184300.0,35.2274,35.2614,35.1867,35.2206,184300.0
2011-08-31 14:10:00,51.84,51.88,51.8,51.84,138700.0,35.2138,35.241,35.1867,35.2138,138700.0
2011-08-31 14:20:00,51.84,51.91,51.82,51.85,151300.0,35.2138,35.2614,35.2003,35.2206,151300.0
2011-08-31 14:30:00,51.84,51.85,51.66,51.75,187600.0,35.2138,35.2206,35.0916,35.1527,187600.0
2011-08-31 14:40:00,51.76,51.77,51.63,51.63,187600.0,35.1595,35.1663,35.0712,35.0712,187600.0
2011-08-31 14:50:00,51.64,51.65,51.48,51.6,237900.0,35.078,35.0848,34.9693,35.0508,237900.0
2011-08-31 15:00:00,51.59,51.84,51.58,51.78,225900.0,35.044,35.2138,35.0372,35.1731,225900.0
2011-08-31 15:10:00,51.77,51.77,51.48,51.53,213400.0,35.1663,35.1663,34.9693,35.0033,213400.0
2011-08-31 15:20:00,51.52,51.59,51.43,51.57,417800.0,34.9965,35.044,34.9353,35.0304,417800.0
2011-08-31 15:30:00,51.57,51.68,51.49,51.62,291500.0,35.0304,35.1052,34.9761,35.0644,291500.0
2011-08-31 15:40:00,51.63,51.8,51.59,51.77,578800.0,35.0712,35.1867,35.044,35.1663,578800.0
2011-08-31 15:50:00,51.78,51.83,51.59,51.62,995400.0,35.1731,35.2071,35.044,35.0644,995400.0
2011-09-01 09:30:00,52.15,52.24,51.95,52.05,563300.0,35.4244,35.4856,35.2886,35.3565,563300.0
2011-09-01 09:40:00,52.06,52.06,51.77,51.89,398300.0,35.3633,35.3633,35.1663,35.2478,398300.0
2011-09-01 09:50:00,51.93,51.94,51.48,51.51,403400.0,35.275,35.2818,34.9693,34.9897,403400.0
2011-09-01 10:00:00,51.48,51.99,51.48,51.85,656300.0,34.9693,35.3157,34.9693,35.2206,656300.0
2011-09-01 10:10:00,51.85,51.85,51.35,51.45,304200.0,35.2206,35.2206,34.881,34.9489,304200.0
2011-09-01 10:20:00,51.45,51.48,51.3,51.36,284000.0,34.9489,34.9693,34.847,34.8878,284000.0
2011-09-01 10:30:00,51.35,51.36,51.19,51.24,190500.0,34.881,34.8878,34.7723,34.8063,190500.0
2011-09-01 10:40:00,51.23,51.7,51.18,51.61,369200.0,34.7995,35.1188,34.7655,35.0576,369200.0
2011-09-01 10:50:00,51.6,51.63,51.39,51.43,182600.0,35.0508,35.0712,34.9082,34.9353,182600.0
2011-09-01 11:00:00,51.42,51.55,51.26,51.31,180000.0,34.9286,35.0169,34.8199,34.8538,180000.0
2011-09-01 11:10:00,51.3,51.55,51.27,51.55,146800.0,34.847,35.0169,34.8267,35.0169,146800.0
2011-09-01 11:20:00,51.54,51.61,51.45,51.59,137700.0,35.0101,35.0576,34.9489,35.044,137700.0
2011-09-01 11:30:00,51.58,51.67,51.55,51.58,105200.0,35.0372,35.0984,35.0169,35.0372,105200.0
2011-09-01 11:40:00,51.57,51.6,51.47,51.59,99100.0,35.0304,35.0508,34.9625,35.044,99100.0
2011-09-01 11:50:00,51.59,51.63,51.5,51.55,153200.0,35.044,35.0712,34.9829,35.0169,153200.0
2011-09-01 12:00:00,51.55,51.55,51.36,51.43,95700.0,35.0169,35.0169,34.8878,34.9353,95700.0
2011-09-01 12:10:00,51.42,51.45,51.28,51.39,59100.0,34.9286,34.9489,34.8335,34.9082,59100.0
2011-09-01 12:20:00,51.4,51.44,51.34,51.4,77500.0,34.915,34.9421,34.8742,34.915,77500.0
2011-09-01 12:30:00,51.4,51.43,51.32,51.33,65400.0,34.915,34.9353,34.8606,34.8674,65400.0
2011-09-01 12:40:00,51.32,51.36,51.21,51.25,106400.0,34.8606,34.8878,34.7859,34.8131,106400.0
2011-09-01 12:50:00,51.26,51.33,51.11,51.11,160700.0,34.8199,34.8674,34.718,34.718,160700.0
2011-09-01 13:00:00,51.12,51.2,51.1,51.11,118100.0,34.7248,34.7791,34.7112,34.718,118100.0
2011-09-01 13:10:00,51.12,51.17,51.1,51.17,65400.0,34.7248,34.7587,34.7112,34.7587,65400.0
2011-09-01 13:20:00,51.17,51.19,51.06,51.15,94100.0,34.7587,34.7723,34.684,34.7451,94100.0
2011-09-01 13:30:00,51.15,51.15,51.03,51.04,114800.0,34.7451,34.7451,34.6636,34.6704,114800.0
2011-09-01 13:40:00,51.04,51.08,50.98,51.07,147200.0,34.6704,34.6976,34.6297,34.6908,147200.0
2011-09-01 13:50:00,51.07,51.08,50.95,50.99,135100.0,34.6908,34.6976,34.6093,34.6365,135100.0
2011-09-01 14:00:00,50.98,51.01,50.81,50.93,222500.0,34.6297,34.65,34.5142,34.5957,222500.0
2011-09-01 14:10:00,50.93,50.97,50.87,50.9,130000.0,34.5957,34.6229,34.5549,34.5753,130000.0
2011-09-01 14:20:00,50.9,51.04,50.86,51.04,118600.0,34.5753,34.6704,34.5482,34.6704,118600.0
2011-09-01 14:30:00,51.04,51.12,51.04,51.12,115700.0,34.6704,34.7248,34.6704,34.7248,115700.0
2011-09-01 14:40:00,51.12,51.18,51.1,51.14,96300.0,34.7248,34.7655,34.7112,34.7384,96300.0
2011-09-01 14:50:00,51.13,51.14,51.07,51.09,77900.0,34.7316,34.7384,34.6908,34.7044,77900.0
2011-09-01 15:00:00,51.09,51.1,50.97,51.0,90400.0,34.7044,34.7112,34.6229,34.6433,90400.0
2011-09-01 15:10:00,51.0,51.09,50.99,51.07,111600.0,34.6433,34.7044,34.6365,34.6908,111600.0
2011-09-01 15:20:00,51.07,51.17,51.01,51.1,117500.0,34.6908,34.7587,34.65,34.7112,117500.0
2011-09-01 15:30:00,51.11,51.11,51.02,51.04,184900.0,34.718,34.718,34.6568,34.6704,184900.0
2011-09-01 15:40:00,51.04,51.16,50.96,51.15,250000.0,34.6704,34.7519,34.6161,34.7451,250000.0
2011-09-01 15:50:00,51.15,51.16,51.02,51.06,495400.0,34.7451,34.7519,34.6568,34.684,495400.0
2011-09-02 09:30:00,50.64,50.64,50.2,50.2,268600.0,34.3987,34.3987,34.0998,34.0998,268600.0
2011-09-02 09:40:00,50.2,50.25,50.11,50.22,140900.0,34.0998,34.1338,34.0387,34.1134,140900.0
2011-09-02 09:50:00,50.22,50.26,50.02,50.17,109400.0,34.1134,34.1406,33.9776,34.0795,109400.0
2011-09-02 10:00:00,50.16,50.31,50.06,50.25,117100.0,34.0727,34.1746,34.0047,34.1338,117100.0
2011-09-02 10:10:00,50.25,50.31,50.09,50.2,82500.0,34.1338,34.1746,34.0251,34.0998,82500.0
2011-09-02 10:20:00,50.19,50.2,50.02,50.05,113600.0,34.093,34.0998,33.9776,33.9979,113600.0
2011-09-02 10:30:00,50.06,50.06,49.88,49.91,143600.0,34.0047,34.0047,33.8825,33.9028,143600.0
2011-09-02 10:40:00,49.92,49.98,49.81,49.94,129700.0,33.9096,33.9504,33.8349,33.9232,129700.0
2011-09-02 10:50:00,49.96,49.99,49.87,49.99,85000.0,33.9368,33.9572,33.8757,33.9572,85000.0
2011-09-02 11:00:00,49.99,50.04,49.93,49.97,66000.0,33.9572,33.9911,33.9164,33.9436,66000.0
2011-09-02 11:10:00,49.97,50.13,49.96,50.12,87000.0,33.9436,34.0523,33.9368,34.0455,87000.0
2011-09-02 11:20:00,50.12,50.26,50.11,50.24,114300.0,34.0455,34.1406,34.0387,34.127,114300.0
2011-09-02 11:30:00,50.23,50.43,50.2,50.41,167700.0,34.1202,34.2561,34.0998,34.2425,167700.0
2011-09-02 11:40:00,50.41,50.41,50.31,50.35,81200.0,34.2425,34.2425,34.1746,34.2017,81200.0
2011-09-02 11:50:00,50.35,50.41,50.28,50.29,61300.0,34.2017,34.2425,34.1542,34.161,61300.0
2011-09-02 12:00:00,50.29,50.35,50.28,50.3,36100.0,34.161,34.2017,34.1542,34.1678,36100.0
2011-09-02 12:10:00,50.3,50.37,50.28,50.31,37100.0,34.1678,34.2153,34.1542,34.1746,37100.0
2011-09-02 12:20:00,50.3,50.32,50.19,50.21,43300.0,34.1678,34.1813,34.093,34.1066,43300.0
2011-09-02 12:30:00,50.21,50.22,50.17,50.21,31400.0,34.1066,34.1134,34.0795,34.1066,31400.0
2011-09-02 12:40:00,50.2,50.26,50.18,50.26,49800.0,34.0998,34.1406,34.0862,34.1406,49800.0
2011-09-02 12:50:00,50.26,50.27,50.23,50.25,32200.0,34.1406,34.1474,34.1202,34.1338,32200.0
2011-09-02 13:00:00,50.24,50.26,50.18,50.19,44900.0,34.127,34.1406,34.0862,34.093,44900.0
2011-09-02 13:10:00,50.18,50.2,50.1,50.1,59700.0,34.0862,34.0998,34.0319,34.0319,59700.0
2011-09-02 13:20:00,50.1,50.13,50.08,50.11,37800.0,34.0319,34.0523,34.0183,34.0387,37800.0
2011-09-02 13:30:00,50.11,50.17,50.07,50.1,35800.0,34.0387,34.0795,34.0115,34.0319,35800.0
2011-09-02 13:40:00,50.1,50.13,50.09,50.13,28900.0,34.0319,34.0523,34.0251,34.0523,28900.0
2011-09-02 13:50:00,50.13,50.18,50.09,50.13,45000.0,34.0523,34.0862,34.0251,34.0523,45000.0
2011-09-02 14:00:00,50.14,50.18,50.09,50.11,68000.0,34.0591,34.0862,34.0251,34.0387,68000.0
2011-09-02 14:10:00,50.11,50.14,49.95,49.98,140800.0,34.0387,34.0591,33.93,33.9504,140800.0
2011-09-02 14:20:00,49.98,50.02,49.92,50.02,54900.0,33.9504,33.9776,33.9096,33.9776,54900.0
2011-09-02 14:30:00,50.02,50.02,49.89,49.91,160800.0,33.9776,33.9776,33.8893,33.9028,160800.0
2011-09-02 14:40:00,49.92,49.92,49.78,49.79,121700.0,33.9096,33.9096,33.8145,33.8213,121700.0
2011-09-02 14:50:00,49.78,49.84,49.78,49.8,91300.0,33.8145,33.8553,33.8145,33.8281,91300.0
2011-09-02 15:00:00,49.81,49.85,49.73,49.77,147300.0,33.8349,33.8621,33.7806,33.8077,147300.0
2011-09-02 15:10:00,49.77,49.78,49.71,49.72,160400.0,33.8077,33.8145,33.767,33.7738,160400.0
2011-09-02 15:20:00,49.71,49.79,49.71,49.76,157700.0,33.767,33.8213,33.767,33.8009,157700.0
2011-09-02 15:30:00,49.77,49.84,49.74,49.84,212600.0,33.8077,33.8553,33.7874,33.8553,212600.0
2011-09-02 15:40:00,49.84,49.85,49.72,49.75,347200.0,33.8553,33.8621,33.7738,33.7942,347200.0
2011-09-02 15:50:00,49.76,49.86,49.71,49.72,412600.0,33.8009,33.8689,33.767,33.7738,412600.0
2011-09-06 09:30:00,48.87,48.87,48.36,48.61,267200.0,33.1964,33.1964,32.85,33.0198,267200.0
2011-09-06 09:40:00,48.62,48.85,48.56,48.75,162700.0,33.0266,33.1828,32.9858,33.1149,162700.0
2011-09-06 09:50:00,48.75,48.9,48.73,48.84,129900.0,33.1149,33.2168,33.1013,33.176,129900.0
2011-09-06 10:00:00,48.84,49.05,48.82,49.02,243400.0,33.176,33.3187,33.1624,33.2983,243400.0
2011-09-06 10:10:00,49.01,49.04,48.79,48.81,99500.0,33.2915,33.3119,33.142,33.1556,99500.0
2011-09-06 10:20:00,48.81,48.88,48.63,48.67,97800.0,33.1556,33.2032,33.0334,33.0605,97800.0
2011-09-06 10:30:00,48.65,48.71,48.57,48.64,80400.0,33.0469,33.0877,32.9926,33.0402,80400.0
2011-09-06 10:40:00,48.65,48.68,48.52,48.63,149600.0,33.0469,33.0673,32.9586,33.0334,149600.0
2011-09-06 10:50:00,48.61,48.87,48.58,48.81,85000.0,33.0198,33.1964,32.9994,33.1556,85000.0
2011-09-06 11:00:00,48.81,48.89,48.73,48.79,93000.0,33.1556,33.21,33.1013,33.142,93000.0
2011-09-06 11:10:00,48.79,48.97,48.72,48.88,105800.0,33.142,33.2643,33.0945,33.2032,105800.0
2011-09-06 11:20:00,48.89,48.95,48.86,48.93,71400.0,33.21,33.2507,33.1896,33.2371,71400.0
2011-09-06 11:30:00,48.93,49.09,48.85,48.85,137100.0,33.2371,33.3458,33.1828,33.1828,137100.0
2011-09-06 11:40:00,48.85,48.88,48.73,48.74,73000.0,33.1828,33.2032,33.1013,33.1081,73000.0
2011-09-06 11:50:00,48.75,48.91,48.75,48.88,93700.0,33.1149,33.2236,33.1149,33.2032,93700.0
2011-09-06 12:00:00,48.89,49.02,48.88,48.93,93300.0,33.21,33.2983,33.2032,33.2371,93300.0
2011-09-06 12:10:00,48.94,49.03,48.9,49.0,60900.0,33.2439,33.3051,33.2168,33.2847,60900.0
2011-09-06 12:20:00,49.0,49.05,48.89,48.89,101400.0,33.2847,33.3187,33.21,33.21,101400.0
2011-09-06 12:30:00,48.9,48.96,48.86,48.95,106700.0,33.2168,33.2575,33.1896,33.2507,106700.0
2011-09-06 12:40:00,48.95,49.01,48.92,48.97,56800.0,33.2507,33.2915,33.2304,33.2643,56800.0
2011-09-06 12:50:00,48.96,49.02,48.87,48.98,104700.0,33.2575,33.2983,33.1964,33.2711,104700.0
2011-09-06 13:00:00,48.98,49.07,48.94,49.05,68900.0,33.2711,33.3322,33.2439,33.3187,68900.0
2011-09-06 13:10:00,49.05,49.11,49.02,49.05,98100.0,33.3187,33.3594,33.2983,33.3187,98100.0
2011-09-06 13:20:00,49.05,49.13,49.03,49.07,92600.0,33.3187,33.373,33.3051,33.3322,92600.0
2011-09-06 13:30:00,49.06,49.1,49.0,49.1,80900.0,33.3255,33.3526,33.2847,33.3526,80900.0
2011-09-06 13:40:00,49.1,49.22,49.07,49.22,78800.0,33.3526,33.4341,33.3322,33.4341,78800.0
2011-09-06 13:50:00,49.22,49.22,49.12,49.12,77900.0,33.4341,33.4341,33.3662,33.3662,77900.0
2011-09-06 14:00:00,49.11,49.18,49.09,49.13,84200.0,33.3594,33.407,33.3458,33.373,84200.0
2011-09-06 14:10:00,49.15,49.26,49.15,49.24,71600.0,33.3866,33.4613,33.3866,33.4477,71600.0
2011-09-06 14:20:00,49.25,49.28,49.17,49.22,71400.0,33.4545,33.4749,33.4002,33.4341,71400.0
2011-09-06 14:30:00,49.22,49.24,49.13,49.13,73200.0,33.4341,33.4477,33.373,33.373,73200.0
2011-09-06 14:40:00,49.13,49.15,48.99,49.0,124600.0,33.373,33.3866,33.2779,33.2847,124600.0
2011-09-06 14:50:00,48.99,49.05,48.97,49.04,116400.0,33.2779,33.3187,33.2643,33.3119,116400.0
2011-09-06 15:00:00,49.04,49.08,48.96,49.0,107900.0,33.3119,33.339,33.2575,33.2847,107900.0
2011-09-06 15:10:00,49.0,49.02,48.93,48.96,138900.0,33.2847,33.2983,33.2371,33.2575,138900.0
2011-09-06 15:20:00,48.97,49.13,48.95,49.05,153300.0,33.2643,33.373,33.2507,33.3187,153300.0
2011-09-06 15:30:00,49.05,49.17,48.99,49.17,173700.0,33.3187,33.4002,33.2779,33.4002,173700.0
2011-09-06 15:40:00,49.17,49.27,49.14,49.2,229000.0,33.4002,33.4681,33.3798,33.4206,229000.0
2011-09-06 15:50:00,49.21,49.41,49.19,49.37,584700.0,33.4273,33.5632,33.4138,33.536,584700.0
2011-09-07 09:30:00,50.05,50.05,49.7,49.96,289300.0,33.9979,33.9979,33.7602,33.9368,289300.0
2011-09-07 09:40:00,49.97,50.09,49.88,49.99,171700.0,33.9436,34.0251,33.8825,33.9572,171700.0
2011-09-07 09:50:00,50.01,50.03,49.78,49.82,182000.0,33.9708,33.9844,33.8145,33.8417,182000.0
2011-09-07 10:00:00,49.82,49.83,49.74,49.8,180800.0,33.8417,33.8485,33.7874,33.8281,180800.0
2011-09-07 10:10:00,49.81,49.89,49.73,49.83,185200.0,33.8349,33.8893,33.7806,33.8485,185200.0
2011-09-07 10:20:00,49.83,49.98,49.64,49.65,133100.0,33.8485,33.9504,33.7194,33.7262,133100.0
2011-09-07 10:30:00,49.65,49.73,49.61,49.63,128200.0,33.7262,33.7806,33.6991,33.7126,128200.0
2011-09-07 10:40:00,49.62,49.75,49.61,49.64,91900.0,33.7058,33.7942,33.6991,33.7194,91900.0
2011-09-07 10:50:00,49.63,49.78,49.62,49.75,71100.0,33.7126,33.8145,33.7058,33.7942,71100.0
2011-09-07 11:00:00,49.74,49.74,49.63,49.65,237400.0,33.7874,33.7874,33.7126,33.7262,237400.0
2011-09-07 11:10:00,49.65,49.72,49.63,49.66,78300.0,33.7262,33.7738,33.7126,33.733,78300.0
2011-09-07 11:20:00,49.66,49.74,49.62,49.74,75000.0,33.733,33.7874,33.7058,33.7874,75000.0
2011-09-07 11:30:00,49.75,49.81,49.72,49.8,56800.0,33.7942,33.8349,33.7738,33.8281,56800.0
2011-09-07 11:40:00,49.8,49.94,49.79,49.93,50300.0,33.8281,33.9232,33.8213,33.9164,50300.0
2011-09-07 11:50:00,49.94,49.97,49.92,49.93,54700.0,33.9232,33.9436,33.9096,33.9164,54700.0
2011-09-07 12:00:00,49.93,49.93,49.81,49.82,54800.0,33.9164,33.9164,33.8349,33.8417,54800.0
2011-09-07 12:10:00,49.82,49.91,49.81,49.89,66100.0,33.8417,33.9028,33.8349,33.8893,66100.0
2011-09-07 12:20:00,49.88,49.88,49.8,49.88,45500.0,33.8825,33.8825,33.8281,33.8825,45500.0
2011-09-07 12:30:00,49.89,50.0,49.87,50.0,87700.0,33.8893,33.964,33.8757,33.964,87700.0
2011-09-07 12:40:00,49.99,50.03,49.98,49.98,62300.0,33.9572,33.9844,33.9504,33.9504,62300.0
2011-09-07 12:50:00,49.98,50.05,49.97,50.04,55300.0,33.9504,33.9979,33.9436,33.9911,55300.0
2011-09-07 13:00:00,50.04,50.08,50.03,50.08,94400.0,33.9911,34.0183,33.9844,34.0183,94400.0
2011-09-07 13:10:00,50.09,50.14,50.08,50.12,81900.0,34.0251,34.0591,34.0183,34.0455,81900.0
2011-09-07 13:20:00,50.12,50.14,50.08,50.12,57000.0,34.0455,34.0591,34.0183,34.0455,57000.0
2011-09-07 13:30:00,50.12,50.15,50.05,50.12,107900.0,34.0455,34.0659,33.9979,34.0455,107900.0
2011-09-07 13:40:00,50.12,50.22,50.1,50.22,115400.0,34.0455,34.1134,34.0319,34.1134,115400.0
2011-09-07 13:50:00,50.22,50.28,50.19,50.27,110800.0,34.1134,34.1542,34.093,34.1474,110800.0
2011-09-07 14:00:00,50.27,50.45,50.23,50.45,190900.0,34.1474,34.2697,34.1202,34.2697,190900.0
2011-09-07 14:10:00,50.45,50.48,50.37,50.45,149100.0,34.2697,34.29,34.2153,34.2697,149100.0
2011-09-07 14:20:00,50.45,50.54,50.43,50.53,131700.0,34.2697,34.3308,34.2561,34.324,131700.0
2011-09-07 14:30:00,50.52,50.53,50.45,50.46,108700.0,34.3172,34.324,34.2697,34.2764,108700.0
2011-09-07 14:40:00,50.45,50.5,50.41,50.46,123700.0,34.2697,34.3036,34.2425,34.2764,123700.0
2011-09-07 14:50:00,50.45,50.51,50.41,50.5,98700.0,34.2697,34.3104,34.2425,34.3036,98700.0
2011-09-07 15:00:00,50.5,50.51,50.46,50.46,114600.0,34.3036,34.3104,34.2764,34.2764,114600.0
2011-09-07 15:10:00,50.46,50.51,50.41,50.5,215000.0,34.2764,34.3104,34.2425,34.3036,215000.0
2011-09-07 15:20:00,50.5,50.52,50.47,50.51,129300.0,34.3036,34.3172,34.2832,34.3104,129300.0
2011-09-07 15:30:00,50.51,50.52,50.43,50.47,198300.0,34.3104,34.3172,34.2561,34.2832,198300.0
2011-09-07 15:40:00,50.47,50.54,50.46,50.47,317400.0,34.2832,34.3308,34.2764,34.2832,317400.0
2011-09-07 15:50:00,50.48,50.57,50.43,50.56,437300.0,34.29,34.3512,34.2561,34.3444,437300.0
2011-09-08 09:30:00,50.22,50.77,50.22,50.62,232700.0,34.1134,34.487,34.1134,34.3851,232700.0
2011-09-08 09:40:00,50.63,50.81,50.52,50.77,163200.0,34.3919,34.5142,34.3172,34.487,163200.0
2011-09-08 09:50:00,50.78,50.78,50.55,50.61,210700.0,34.4938,34.4938,34.3376,34.3783,210700.0
2011-09-08 10:00:00,50.61,50.79,50.55,50.78,126900.0,34.3783,34.5006,34.3376,34.4938,126900.0
2011-09-08 10:10:00,50.77,50.86,50.73,50.85,124700.0,34.487,34.5482,34.4598,34.5414,124700.0
2011-09-08 10:20:00,50.87,51.05,50.85,50.95,179300.0,34.5549,34.6772,34.5414,34.6093,179300.0
2011-09-08 10:30:00,50.95,51.09,50.95,51.0,172700.0,34.6093,34.7044,34.6093,34.6433,172700.0
2011-09-08 10:40:00,51.0,51.1,50.92,50.95,217500.0,34.6433,34.7112,34.5889,34.6093,217500.0
2011-09-08 10:50:00,50.96,51.18,50.9,51.18,201200.0,34.6161,34.7655,34.5753,34.7655,201200.0
2011-09-08 11:00:00,51.17,51.2,51.01,51.07,108500.0,34.7587,34.7791,34.65,34.6908,108500.0
2011-09-08 11:10:00,51.08,51.08,51.0,51.03,74900.0,34.6976,34.6976,34.6433,34.6636,74900.0
2011-09-08 11:20:00,51.02,51.07,51.0,51.0,59800.0,34.6568,34.6908,34.6433,34.6433,59800.0
2011-09-08 11:30:00,51.0,51.11,50.97,51.1,98800.0,34.6433,34.718,34.6229,34.7112,98800.0
2011-09-08 11:40:00,51.1,51.1,50.95,50.95,92200.0,34.7112,34.7112,34.6093,34.6093,92200.0
2011-09-08 11:50:00,50.95,51.05,50.89,50.99,145000.0,34.6093,34.6772,34.5685,34.6365,145000.0
2011-09-08 12:00:00,50.98,51.04,50.93,51.04,101100.0,34.6297,34.6704,34.5957,34.6704,101100.0
2011-09-08 12:10:00,51.03,51.07,51.03,51.06,68300.0,34.6636,34.6908,34.6636,34.684,68300.0
2011-09-08 12:20:00,51.06,51.14,51.06,51.11,91900.0,34.684,34.7384,34.684,34.718,91900.0
2011-09-08 12:30:00,51.11,51.13,51.0,51.13,119200.0,34.718,34.7316,34.6433,34.7316,119200.0
2011-09-08 12:40:00,51.13,51.23,51.12,51.23,166100.0,34.7316,34.7995,34.7248,34.7995,166100.0
2011-09-08 12:50:00,51.23,51.41,51.23,51.3,123200.0,34.7995,34.9218,34.7995,34.847,123200.0
2011-09-08 13:00:00,51.3,51.34,51.2,51.3,85600.0,34.847,34.8742,34.7791,34.847,85600.0
2011-09-08 13:10:00,51.3,51.3,51.14,51.2,42800.0,34.847,34.847,34.7384,34.7791,42800.0
2011-09-08 13:20:00,51.21,51.25,51.12,51.18,59500.0,34.7859,34.8131,34.7248,34.7655,59500.0
2011-09-08 13:30:00,51.19,51.28,51.02,51.15,127400.0,34.7723,34.8335,34.6568,34.7451,127400.0
2011-09-08 13:40:00,51.14,51.14,50.86,50.92,160000.0,34.7384,34.7384,34.5482,34.5889,160000.0
2011-09-08 13:50:00,50.92,50.93,50.81,50.9,191300.0,34.5889,34.5957,34.5142,34.5753,191300.0
2011-09-08 14:00:00,50.9,50.95,50.82,50.9,202100.0,34.5753,34.6093,34.521,34.5753,202100.0
2011-09-08 14:10:00,50.9,50.91,50.8,50.85,117800.0,34.5753,34.5821,34.5074,34.5414,117800.0
2011-09-08 14:20:00,50.85,50.91,50.8,50.9,155200.0,34.5414,34.5821,34.5074,34.5753,155200.0
2011-09-08 14:30:00,50.9,50.95,50.84,50.93,144600.0,34.5753,34.6093,34.5346,34.5957,144600.0
2011-09-08 14:40:00,50.93,50.95,50.77,50.77,129000.0,34.5957,34.6093,34.487,34.487,129000.0
2011-09-08 14:50:00,50.78,50.86,50.76,50.83,133600.0,34.4938,34.5482,34.4802,34.5278,133600.0
2011-09-08 15:00:00,50.84,50.84,50.18,50.4,1355000.0,34.5346,34.5346,34.0862,34.2357,1355000.0
2011-09-08 15:10:00,50.41,50.45,49.9,50.32,1602200.0,34.2425,34.2697,33.896,34.1813,1602200.0
2011-09-08 15:20:00,50.31,50.86,50.31,50.86,598500.0,34.1746,34.5482,34.1746,34.5482,598500.0
2011-09-08 15:30:00,50.84,50.84,50.65,50.72,445300.0,34.5346,34.5346,34.4055,34.4531,445300.0
2011-09-08 15:40:00,50.72,50.86,50.61,50.67,401400.0,34.4531,34.5482,34.3783,34.4191,401400.0
2011-09-08 15:50:00,50.67,50.67,50.49,50.59,661600.0,34.4191,34.4191,34.2968,34.3647,661600.0
2011-09-09 09:30:00,50.26,50.52,50.12,50.5,298000.0,34.1406,34.3172,34.0455,34.3036,298000.0
2011-09-09 09:40:00,50.48,50.51,50.26,50.42,235000.0,34.29,34.3104,34.1406,34.2493,235000.0
2011-09-09 09:50:00,50.44,50.45,50.25,50.26,221400.0,34.2629,34.2697,34.1338,34.1406,221400.0
2011-09-09 10:00:00,50.27,50.41,50.24,50.28,123300.0,34.1474,34.2425,34.127,34.1542,123300.0
2011-09-09 10:10:00,50.28,50.28,50.11,50.2,73000.0,34.1542,34.1542,34.0387,34.0998,73000.0
2011-09-09 10:20:00,50.21,50.3,50.13,50.3,109600.0,34.1066,34.1678,34.0523,34.1678,109600.0
2011-09-09 10:30:00,50.3,50.39,50.18,50.39,102600.0,34.1678,34.2289,34.0862,34.2289,102600.0
2011-09-09 10:40:00,50.39,50.45,50.31,50.45,129500.0,34.2289,34.2697,34.1746,34.2697,129500.0
2011-09-09 10:50:00,50.45,50.51,50.27,50.28,172600.0,34.2697,34.3104,34.1474,34.1542,172600.0
2011-09-09 11:00:00,50.28,50.29,50.14,50.25,149100.0,34.1542,34.161,34.0591,34.1338,149100.0
2011-09-09 11:10:00,50.25,50.31,50.03,50.08,157100.0,34.1338,34.1746,33.9844,34.0183,157100.0
2011-09-09 11:20:00,50.07,50.07,49.76,49.79,148100.0,34.0115,34.0115,33.8009,33.8213,148100.0
2011-09-09 11:30:00,49.79,49.97,49.75,49.86,72000.0,33.8213,33.9436,33.7942,33.8689,72000.0
2011-09-09 11:40:00,49.86,49.88,49.66,49.67,94200.0,33.8689,33.8825,33.733,33.7398,94200.0
2011-09-09 11:50:00,49.67,49.68,49.57,49.6,98800.0,33.7398,33.7466,33.6719,33.6923,98800.0
2011-09-09 12:00:00,49.61,49.67,49.51,49.55,156700.0,33.6991,33.7398,33.6311,33.6583,156700.0
2011-09-09 12:10:00,49.55,49.75,49.54,49.66,177900.0,33.6583,33.7942,33.6515,33.733,177900.0
2011-09-09 12:20:00,49.66,49.81,49.66,49.71,110100.0,33.733,33.8349,33.733,33.767,110100.0
2011-09-09 12:30:00,49.72,49.74,49.58,49.7,187600.0,33.7738,33.7874,33.6787,33.7602,187600.0
2011-09-09 12:40:00,49.71,49.75,49.63,49.68,102900.0,33.767,33.7942,33.7126,33.7466,102900.0
2011-09-09 12:50:00,49.67,49.88,49.64,49.8,178800.0,33.7398,33.8825,33.7194,33.8281,178800.0
2011-09-09 13:00:00,49.8,49.87,49.68,49.86,96400.0,33.8281,33.8757,33.7466,33.8689,96400.0
2011-09-09 13:10:00,49.86,50.02,49.84,49.91,136500.0,33.8689,33.9776,33.8553,33.9028,136500.0
2011-09-09 13:20:00,49.91,49.91,49.8,49.83,99000.0,33.9028,33.9028,33.8281,33.8485,99000.0
2011-09-09 13:30:00,49.84,49.84,49.7,49.78,164000.0,33.8553,33.8553,33.7602,33.8145,164000.0
2011-09-09 13:40:00,49.78,49.81,49.75,49.75,137000.0,33.8145,33.8349,33.7942,33.7942,137000.0
2011-09-09 13:50:00,49.75,49.77,49.7,49.72,138400.0,33.7942,33.8077,33.7602,33.7738,138400.0
2011-09-09 14:00:00,49.71,49.76,49.67,49.75,185800.0,33.767,33.8009,33.7398,33.7942,185800.0
2011-09-09 14:10:00,49.76,49.76,49.69,49.75,154000.0,33.8009,33.8009,33.7534,33.7942,154000.0
2011-09-09 14:20:00,49.75,49.77,49.66,49.69,137300.0,33.7942,33.8077,33.733,33.7534,137300.0
2011-09-09 14:30:00,49.7,49.75,49.66,49.74,169200.0,33.7602,33.7942,33.733,33.7874,169200.0
2011-09-09 14:40:00,49.74,49.87,49.74,49.86,372500.0,33.7874,33.8757,33.7874,33.8689,372500.0
2011-09-09 14:50:00,49.86,49.96,49.85,49.93,347300.0,33.8689,33.9368,33.8621,33.9164,347300.0
2011-09-09 15:00:00,49.92,49.92,49.76,49.89,175000.0,33.9096,33.9096,33.8009,33.8893,175000.0
2011-09-09 15:10:00,49.89,49.98,49.8,49.98,215500.0,33.8893,33.9504,33.8281,33.9504,215500.0
2011-09-09 15:20:00,49.97,50.01,49.93,49.94,313800.0,33.9436,33.9708,33.9164,33.9232,313800.0
2011-09-09 15:30:00,49.94,50.04,49.9,50.04,387400.0,33.9232,33.9911,33.896,33.9911,387400.0
2011-09-09 15:40:00,50.04,50.31,50.02,50.21,574200.0,33.9911,34.1746,33.9776,34.1066,574200.0
2011-09-09 15:50:00,50.21,50.24,50.02,50.04,629300.0,34.1066,34.127,33.9776,33.9911,629300.0
2011-09-12 09:30:00,49.43,49.73,49.25,49.69,205500.0,33.5768,33.7806,33.4545,33.7534,205500.0
2011-09-12 09:40:00,49.71,49.85,49.64,49.7,193900.0,33.767,33.8621,33.7194,33.7602,193900.0
2011-09-12 09:50:00,49.71,50.26,49.69,50.25,251300.0,33.767,34.1406,33.7534,34.1338,251300.0
2011-09-12 10:00:00,50.25,50.35,50.04,50.21,192100.0,34.1338,34.2017,33.9911,34.1066,192100.0
2011-09-12 10:10:00,50.21,50.24,49.89,49.92,136900.0,34.1066,34.127,33.8893,33.9096,136900.0
2011-09-12 10:20:00,49.92,49.98,49.76,49.77,51900.0,33.9096,33.9504,33.8009,33.8077,51900.0
2011-09-12 10:30:00,49.76,49.85,49.7,49.81,73000.0,33.8009,33.8621,33.7602,33.8349,73000.0
2011-09-12 10:40:00,49.82,49.82,49.52,49.55,77500.0,33.8417,33.8417,33.6379,33.6583,77500.0
2011-09-12 10:50:00,49.54,49.63,49.48,49.49,97100.0,33.6515,33.7126,33.6107,33.6175,97100.0
2011-09-12 11:00:00,49.49,49.64,49.48,49.62,69000.0,33.6175,33.7194,33.6107,33.7058,69000.0
2011-09-12 11:10:00,49.62,49.75,49.57,49.75,121400.0,33.7058,33.7942,33.6719,33.7942,121400.0
2011-09-12 11:20:00,49.76,49.88,49.71,49.71,84800.0,33.8009,33.8825,33.767,33.767,84800.0
2011-09-12 11:30:00,49.7,49.81,49.64,49.8,88700.0,33.7602,33.8349,33.7194,33.8281,88700.0
2011-09-12 11:40:00,49.81,49.9,49.76,49.76,105600.0,33.8349,33.896,33.8009,33.8009,105600.0
2011-09-12 11:50:00,49.76,49.77,49.6,49.63,69200.0,33.8009,33.8077,33.6923,33.7126,69200.0
2011-09-12 12:00:00,49.64,49.72,49.56,49.63,86300.0,33.7194,33.7738,33.6651,33.7126,86300.0
2011-09-12 12:10:00,49.63,49.67,49.42,49.43,141700.0,33.7126,33.7398,33.57,33.5768,141700.0
2011-09-12 12:20:00,49.43,49.49,49.38,49.48,75100.0,33.5768,33.6175,33.5428,33.6107,75100.0
2011-09-12 12:30:00,49.48,49.48,49.21,49.21,160000.0,33.6107,33.6107,33.4273,33.4273,160000.0
2011-09-12 12:40:00,49.21,49.31,49.2,49.26,116100.0,33.4273,33.4953,33.4206,33.4613,116100.0
2011-09-12 12:50:00,49.25,49.39,49.25,49.35,116200.0,33.4545,33.5496,33.4545,33.5224,116200.0
2011-09-12 13:00:00,49.36,49.42,49.29,49.32,80100.0,33.5292,33.57,33.4817,33.5021,80100.0
2011-09-12 13:10:00,49.31,49.37,49.29,49.35,84600.0,33.4953,33.536,33.4817,33.5224,84600.0
2011-09-12 13:20:00,49.36,49.37,49.29,49.33,78900.0,33.5292,33.536,33.4817,33.5089,78900.0
2011-09-12 13:30:00,49.32,49.33,49.14,49.17,127100.0,33.5021,33.5089,33.3798,33.4002,127100.0
2011-09-12 13:40:00,49.18,49.29,49.16,49.24,93200.0,33.407,33.4817,33.3934,33.4477,93200.0
2011-09-12 13:50:00,49.24,49.35,49.24,49.32,67900.0,33.4477,33.5224,33.4477,33.5021,67900.0
2011-09-12 14:00:00,49.32,49.33,49.11,49.16,117500.0,33.5021,33.5089,33.3594,33.3934,117500.0
2011-09-12 14:10:00,49.16,49.2,49.08,49.13,101000.0,33.3934,33.4206,33.339,33.373,101000.0
2011-09-12 14:20:00,49.14,49.3,49.13,49.23,101400.0,33.3798,33.4885,33.373,33.4409,101400.0
2011-09-12 14:30:00,49.24,49.56,49.2,49.49,167600.0,33.4477,33.6651,33.4206,33.6175,167600.0
2011-09-12 14:40:00,49.5,49.71,49.44,49.48,139800.0,33.6243,33.767,33.5836,33.6107,139800.0
2011-09-12 14:50:00,49.49,49.49,49.3,49.35,99000.0,33.6175,33.6175,33.4885,33.5224,99000.0
2011-09-12 15:00:00,49.35,49.39,49.3,49.3,106800.0,33.5224,33.5496,33.4885,33.4885,106800.0
2011-09-12 15:10:00,49.32,49.43,49.29,49.39,95400.0,33.5021,33.5768,33.4817,33.5496,95400.0
2011-09-12 15:20:00,49.4,49.62,49.31,49.61,167700.0,33.5564,33.7058,33.4953,33.6991,167700.0
2011-09-12 15:30:00,49.61,49.73,49.61,49.71,189700.0,33.6991,33.7806,33.6991,33.767,189700.0
2011-09-12 15:40:00,49.7,49.89,49.64,49.79,228700.0,33.7602,33.8893,33.7194,33.8213,228700.0
2011-09-12 15:50:00,49.8,50.13,49.8,50.11,463100.0,33.8281,34.0523,33.8281,34.0387,463100.0
2011-09-13 09:30:00,50.14,50.37,49.84,49.86,223800.0,34.0591,34.2153,33.8553,33.8689,223800.0
2011-09-13 09:40:00,49.84,50.08,49.77,50.02,99000.0,33.8553,34.0183,33.8077,33.9776,99000.0
2011-09-13 09:50:00,50.02,50.41,50.02,50.38,190000.0,33.9776,34.2425,33.9776,34.2221,190000.0
2011-09-13 10:00:00,50.37,50.5,50.29,50.38,190800.0,34.2153,34.3036,34.161,34.2221,190800.0
2011-09-13 10:10:00,50.38,50.39,50.17,50.18,112900.0,34.2221,34.2289,34.0795,34.0862,112900.0
2011-09-13 10:20:00,50.18,50.26,50.1,50.2,115600.0,34.0862,34.1406,34.0319,34.0998,115600.0
2011-09-13 10:30:00,50.21,50.32,50.19,50.3,193500.0,34.1066,34.1813,34.093,34.1678,193500.0
2011-09-13 10:40:00,50.31,50.45,50.29,50.39,186100.0,34.1746,34.2697,34.161,34.2289,186100.0
2011-09-13 10:50:00,50.39,50.5,50.33,50.39,169300.0,34.2289,34.3036,34.1881,34.2289,169300.0
2011-09-13 11:00:00,50.37,50.45,50.33,50.41,213800.0,34.2153,34.2697,34.1881,34.2425,213800.0
2011-09-13 11:10:00,50.41,50.62,50.38,50.44,389300.0,34.2425,34.3851,34.2221,34.2629,389300.0
2011-09-13 11:20:00,50.43,50.45,50.32,50.4,117000.0,34.2561,34.2697,34.1813,34.2357,117000.0
2011-09-13 11:30:00,50.4,50.47,50.36,50.45,77000.0,34.2357,34.2832,34.2085,34.2697,77000.0
2011-09-13 11:40:00,50.46,50.52,50.36,50.39,109500.0,34.2764,34.3172,34.2085,34.2289,109500.0
2011-09-13 11:50:00,50.39,50.41,50.32,50.32,74400.0,34.2289,34.2425,34.1813,34.1813,74400.0
2011-09-13 12:00:00,50.32,50.35,50.18,50.32,79100.0,34.1813,34.2017,34.0862,34.1813,79100.0
2011-09-13 12:10:00,50.34,50.42,50.3,50.39,45800.0,34.1949,34.2493,34.1678,34.2289,45800.0
2011-09-13 12:20:00,50.38,50.41,50.28,50.35,77000.0,34.2221,34.2425,34.1542,34.2017,77000.0
2011-09-13 12:30:00,50.36,50.44,50.32,50.41,71000.0,34.2085,34.2629,34.1813,34.2425,71000.0
2011-09-13 12:40:00,50.41,50.47,50.36,50.38,56200.0,34.2425,34.2832,34.2085,34.2221,56200.0
2011-09-13 12:50:00,50.38,50.48,50.34,50.44,43000.0,34.2221,34.29,34.1949,34.2629,43000.0
2011-09-13 13:00:00,50.43,50.5,50.43,50.44,61300.0,34.2561,34.3036,34.2561,34.2629,61300.0
2011-09-13 13:10:00,50.44,50.54,50.41,50.5,74200.0,34.2629,34.3308,34.2425,34.3036,74200.0
2011-09-13 13:20:00,50.5,50.6,50.5,50.57,91700.0,34.3036,34.3715,34.3036,34.3512,91700.0
2011-09-13 13:30:00,50.57,50.63,50.55,50.62,105400.0,34.3512,34.3919,34.3376,34.3851,105400.0
2011-09-13 13:40:00,50.61,50.73,50.61,50.69,139300.0,34.3783,34.4598,34.3783,34.4327,139300.0
2011-09-13 13:50:00,50.7,50.74,50.58,50.63,90200.0,34.4395,34.4666,34.358,34.3919,90200.0
2011-09-13 14:00:00,50.63,50.67,50.59,50.62,97700.0,34.3919,34.4191,34.3647,34.3851,97700.0
2011-09-13 14:10:00,50.62,50.68,50.57,50.62,82300.0,34.3851,34.4259,34.3512,34.3851,82300.0
2011-09-13 14:20:00,50.62,50.83,50.62,50.82,144200.0,34.3851,34.5278,34.3851,34.521,144200.0
2011-09-13 14:30:00,50.82,50.94,50.82,50.92,223100.0,34.521,34.6025,34.521,34.5889,223100.0
2011-09-13 14:40:00,50.93,50.99,50.79,50.8,143300.0,34.5957,34.6365,34.5006,34.5074,143300.0
2011-09-13 14:50:00,50.8,50.98,50.8,50.86,396200.0,34.5074,34.6297,34.5074,34.5482,396200.0
2011-09-13 15:00:00,50.86,51.03,50.86,51.01,295200.0,34.5482,34.6636,34.5482,34.65,295200.0
2011-09-13 15:10:00,51.01,51.07,50.95,50.99,389700.0,34.65,34.6908,34.6093,34.6365,389700.0
2011-09-13 15:20:00,50.99,50.99,50.8,50.89,269200.0,34.6365,34.6365,34.5074,34.5685,269200.0
2011-09-13 15:30:00,50.91,51.04,50.9,50.94,236400.0,34.5821,34.6704,34.5753,34.6025,236400.0
2011-09-13 15:40:00,50.94,51.07,50.89,51.02,259300.0,34.6025,34.6908,34.5685,34.6568,259300.0
2011-09-13 15:50:00,51.01,51.06,50.88,50.96,479500.0,34.65,34.684,34.5617,34.6161,479500.0
2011-09-14 09:30:00,51.31,51.7,51.19,51.38,232300.0,34.8538,35.1188,34.7723,34.9014,232300.0
2011-09-14 09:40:00,51.38,51.55,51.37,51.48,231000.0,34.9014,35.0169,34.8946,34.9693,231000.0
2011-09-14 09:50:00,51.48,51.55,51.35,51.38,283900.0,34.9693,35.0169,34.881,34.9014,283900.0
2011-09-14 10:00:00,51.38,51.44,51.18,51.38,217200.0,34.9014,34.9421,34.7655,34.9014,217200.0
2011-09-14 10:10:00,51.37,51.48,51.16,51.21,345000.0,34.8946,34.9693,34.7519,34.7859,345000.0
2011-09-14 10:20:00,51.2,51.37,50.95,51.31,259000.0,34.7791,34.8946,34.6093,34.8538,259000.0
2011-09-14 10:30:00,51.3,51.48,51.25,51.35,289600.0,34.847,34.9693,34.8131,34.881,289600.0
2011-09-14 10:40:00,51.36,51.37,51.16,51.22,141500.0,34.8878,34.8946,34.7519,34.7927,141500.0
2011-09-14 10:50:00,51.22,51.32,51.2,51.25,119700.0,34.7927,34.8606,34.7791,34.8131,119700.0
2011-09-14 11:00:00,51.24,51.32,51.12,51.22,108100.0,34.8063,34.8606,34.7248,34.7927,108100.0
2011-09-14 11:10:00,51.23,51.39,51.2,51.26,190500.0,34.7995,34.9082,34.7791,34.8199,190500.0
2011-09-14 11:20:00,51.25,51.36,51.22,51.34,115300.0,34.8131,34.8878,34.7927,34.8742,115300.0
2011-09-14 11:30:00,51.34,51.38,51.23,51.32,112800.0,34.8742,34.9014,34.7995,34.8606,112800.0
2011-09-14 11:40:00,51.32,51.32,51.15,51.25,103700.0,34.8606,34.8606,34.7451,34.8131,103700.0
2011-09-14 11:50:00,51.25,51.35,51.19,51.35,81000.0,34.8131,34.881,34.7723,34.881,81000.0
2011-09-14 12:00:00,51.35,51.39,51.34,51.36,84800.0,34.881,34.9082,34.8742,34.8878,84800.0
2011-09-14 12:10:00,51.37,51.41,51.32,51.33,96000.0,34.8946,34.9218,34.8606,34.8674,96000.0
2011-09-14 12:20:00,51.33,51.4,51.24,51.33,116200.0,34.8674,34.915,34.8063,34.8674,116200.0
2011-09-14 12:30:00,51.33,51.41,51.3,51.4,50600.0,34.8674,34.9218,34.847,34.915,50600.0
2011-09-14 12:40:00,51.41,51.43,51.33,51.35,71500.0,34.9218,34.9353,34.8674,34.881,71500.0
2011-09-14 12:50:00,51.34,51.38,51.3,51.33,163700.0,34.8742,34.9014,34.847,34.8674,163700.0
2011-09-14 13:00:00,51.34,51.43,51.29,51.39,73700.0,34.8742,34.9353,34.8402,34.9082,73700.0
2011-09-14 13:10:00,51.39,51.48,51.38,51.47,72100.0,34.9082,34.9693,34.9014,34.9625,72100.0
2011-09-14 13:20:00,51.48,51.5,51.42,51.49,92900.0,34.9693,34.9829,34.9286,34.9761,92900.0
2011-09-14 13:30:00,51.49,51.58,51.46,51.58,114800.0,34.9761,35.0372,34.9557,35.0372,114800.0
2011-09-14 13:40:00,51.58,51.6,51.54,51.59,83000.0,35.0372,35.0508,35.0101,35.044,83000.0
2011-09-14 13:50:00,51.59,51.63,51.44,51.47,125700.0,35.044,35.0712,34.9421,34.9625,125700.0
2011-09-14 14:00:00,51.47,51.61,51.47,51.56,94900.0,34.9625,35.0576,34.9625,35.0237,94900.0
2011-09-14 14:10:00,51.56,51.65,51.5,51.64,114100.0,35.0237,35.0848,34.9829,35.078,114100.0
2011-09-14 14:20:00,51.64,51.67,51.52,51.57,102000.0,35.078,35.0984,34.9965,35.0304,102000.0
2011-09-14 14:30:00,51.58,51.59,51.5,51.52,95200.0,35.0372,35.044,34.9829,34.9965,95200.0
2011-09-14 14:40:00,51.52,51.62,51.5,51.59,163100.0,34.9965,35.0644,34.9829,35.044,163100.0
2011-09-14 14:50:00,51.59,51.73,51.58,51.71,171400.0,35.044,35.1391,35.0372,35.1255,171400.0
2011-09-14 15:00:00,51.71,51.76,51.7,51.74,155300.0,35.1255,35.1595,35.1188,35.1459,155300.0
2011-09-14 15:10:00,51.75,51.82,51.75,51.77,214200.0,35.1527,35.2003,35.1527,35.1663,214200.0
2011-09-14 15:20:00,51.77,51.79,51.69,51.71,285500.0,35.1663,35.1799,35.112,35.1255,285500.0
2011-09-14 15:30:00,51.72,51.78,51.64,51.64,339800.0,35.1323,35.1731,35.078,35.078,339800.0
2011-09-14 15:40:00,51.64,51.66,51.29,51.33,321100.0,35.078,35.0916,34.8402,34.8674,321100.0
2011-09-14 15:50:00,51.34,51.44,51.28,51.3,494800.0,34.8742,34.9421,34.8335,34.847,494800.0
2011-09-15 09:30:00,51.74,51.87,51.33,51.6,236800.0,35.1459,35.2342,34.8674,35.0508,236800.0
2011-09-15 09:40:00,51.59,51.6,51.39,51.44,144100.0,35.044,35.0508,34.9082,34.9421,144100.0
2011-09-15 09:50:00,51.45,51.58,51.33,51.53,173900.0,34.9489,35.0372,34.8674,35.0033,173900.0
2011-09-15 10:00:00,51.54,51.7,51.53,51.63,120600.0,35.0101,35.1188,35.0033,35.0712,120600.0
2011-09-15 10:10:00,51.64,51.64,51.43,51.48,128500.0,35.078,35.078,34.9353,34.9693,128500.0
2011-09-15 10:20:00,51.49,51.49,51.26,51.38,133600.0,34.9761,34.9761,34.8199,34.9014,133600.0
2011-09-15 10:30:00,51.38,51.39,51.18,51.22,143800.0,34.9014,34.9082,34.7655,34.7927,143800.0
2011-09-15 10:40:00,51.21,51.24,51.14,51.18,146200.0,34.7859,34.8063,34.7384,34.7655,146200.0
2011-09-15 10:50:00,51.19,51.19,51.06,51.12,83300.0,34.7723,34.7723,34.684,34.7248,83300.0
2011-09-15 11:00:00,51.11,51.28,51.08,51.28,77700.0,34.718,34.8335,34.6976,34.8335,77700.0
2011-09-15 11:10:00,51.28,51.4,51.27,51.37,84500.0,34.8335,34.915,34.8267,34.8946,84500.0
2011-09-15 11:20:00,51.36,51.46,51.34,51.46,76000.0,34.8878,34.9557,34.8742,34.9557,76000.0
2011-09-15 11:30:00,51.46,51.72,51.44,51.71,139000.0,34.9557,35.1323,34.9421,35.1255,139000.0
2011-09-15 11:40:00,51.7,51.73,51.66,51.7,138500.0,35.1188,35.1391,35.0916,35.1188,138500.0
2011-09-15 11:50:00,51.73,51.74,51.54,51.59,69400.0,35.1391,35.1459,35.0101,35.044,69400.0
2011-09-15 12:00:00,51.6,51.65,51.52,51.6,53800.0,35.0508,35.0848,34.9965,35.0508,53800.0
2011-09-15 12:10:00,51.6,51.65,51.55,51.65,36700.0,35.0508,35.0848,35.0169,35.0848,36700.0
2011-09-15 12:20:00,51.64,51.64,51.51,51.57,35900.0,35.078,35.078,34.9897,35.0304,35900.0
2011-09-15 12:30:00,51.57,51.67,51.56,51.58,58300.0,35.0304,35.0984,35.0237,35.0372,58300.0
2011-09-15 12:40:00,51.58,51.65,51.58,51.6,51800.0,35.0372,35.0848,35.0372,35.0508,51800.0
2011-09-15 12:50:00,51.6,51.64,51.57,51.61,52000.0,35.0508,35.078,35.0304,35.0576,52000.0
2011-09-15 13:00:00,51.61,51.68,51.58,51.63,95800.0,35.0576,35.1052,35.0372,35.0712,95800.0
2011-09-15 13:10:00,51.64,51.66,51.6,51.6,37000.0,35.078,35.0916,35.0508,35.0508,37000.0
2011-09-15 13:20:00,51.61,51.65,51.55,51.55,49400.0,35.0576,35.0848,35.0169,35.0169,49400.0
2011-09-15 13:30:00,51.55,51.59,51.49,51.53,45200.0,35.0169,35.044,34.9761,35.0033,45200.0
2011-09-15 13:40:00,51.53,51.61,51.52,51.55,54000.0,35.0033,35.0576,34.9965,35.0169,54000.0
2011-09-15 13:50:00,51.55,51.62,51.49,51.59,53300.0,35.0169,35.0644,34.9761,35.044,53300.0
2011-09-15 14:00:00,51.6,51.68,51.6,51.67,81200.0,35.0508,35.1052,35.0508,35.0984,81200.0
2011-09-15 14:10:00,51.67,51.72,51.6,51.72,164400.0,35.0984,35.1323,35.0508,35.1323,164400.0
2011-09-15 14:20:00,51.72,51.76,51.69,51.74,95600.0,35.1323,35.1595,35.112,35.1459,95600.0
2011-09-15 14:30:00,51.75,51.77,51.69,51.72,71800.0,35.1527,35.1663,35.112,35.1323,71800.0
2011-09-15 14:40:00,51.72,51.76,51.65,51.7,79000.0,35.1323,35.1595,35.0848,35.1188,79000.0
2011-09-15 14:50:00,51.7,51.71,51.62,51.64,62800.0,35.1188,35.1255,35.0644,35.078,62800.0
2011-09-15 15:00:00,51.64,51.72,51.64,51.66,97100.0,35.078,35.1323,35.078,35.0916,97100.0
2011-09-15 15:10:00,51.67,51.68,51.49,51.5,95300.0,35.0984,35.1052,34.9761,34.9829,95300.0
2011-09-15 15:20:00,51.5,51.58,51.46,51.49,104700.0,34.9829,35.0372,34.9557,34.9761,104700.0
2011-09-15 15:30:00,51.49,51.74,51.48,51.73,167600.0,34.9761,35.1459,34.9693,35.1391,167600.0
2011-09-15 15:40:00,51.73,51.85,51.68,51.8,280300.0,35.1391,35.2206,35.1052,35.1867,280300.0
2011-09-15 15:50:00,51.81,51.81,51.7,51.71,682900.0,35.1935,35.1935,35.1188,35.1255,682900.0
2011-09-16 09:30:00,51.96,52.68,51.9,52.63,1446400.0,35.2954,35.7844,35.2546,35.7505,1446400.0
2011-09-16 09:40:00,52.64,52.93,52.64,52.91,403000.0,35.7573,35.9543,35.7573,35.9407,403000.0
2011-09-16 09:50:00,52.9,52.94,52.74,52.8,406400.0,35.9339,35.9611,35.8252,35.866,406400.0
2011-09-16 10:00:00,52.8,52.87,52.68,52.85,440500.0,35.866,35.9135,35.7844,35.8999,440500.0
2011-09-16 10:10:00,52.85,53.04,52.85,52.87,294400.0,35.8999,36.029,35.8999,35.9135,294400.0
2011-09-16 10:20:00,52.87,52.89,52.76,52.86,247200.0,35.9135,35.9271,35.8388,35.9067,247200.0
2011-09-16 10:30:00,52.86,53.01,52.86,53.0,382900.0,35.9067,36.0086,35.9067,36.0018,382900.0
2011-09-16 10:40:00,52.99,53.19,52.84,52.89,325100.0,35.995,36.1309,35.8931,35.9271,325100.0
2011-09-16 10:50:00,52.89,52.96,52.78,52.88,248300.0,35.9271,35.9746,35.8524,35.9203,248300.0
2011-09-16 11:00:00,52.89,52.9,52.8,52.88,177600.0,35.9271,35.9339,35.866,35.9203,177600.0
2011-09-16 11:10:00,52.89,53.0,52.87,52.9,132900.0,35.9271,36.0018,35.9135,35.9339,132900.0
2011-09-16 11:20:00,52.91,52.99,52.89,52.98,112400.0,35.9407,35.995,35.9271,35.9882,112400.0
2011-09-16 11:30:00,52.96,53.17,52.89,53.17,180500.0,35.9746,36.1173,35.9271,36.1173,180500.0
2011-09-16 11:40:00,53.17,53.26,53.13,53.14,162200.0,36.1173,36.1784,36.0901,36.0969,162200.0
2011-09-16 11:50:00,53.14,53.28,53.14,53.26,87500.0,36.0969,36.192,36.0969,36.1784,87500.0
2011-09-16 12:00:00,53.25,53.39,53.24,53.3,229100.0,36.1716,36.2667,36.1648,36.2056,229100.0
2011-09-16 12:10:00,53.3,53.35,53.28,53.3,104900.0,36.2056,36.2396,36.192,36.2056,104900.0
2011-09-16 12:20:00,53.3,53.31,53.19,53.23,71300.0,36.2056,36.2124,36.1309,36.158,71300.0
2011-09-16 12:30:00,53.23,53.26,53.2,53.21,75400.0,36.158,36.1784,36.1377,36.1445,75400.0
2011-09-16 12:40:00,53.2,53.21,53.06,53.08,187500.0,36.1377,36.1445,36.0426,36.0562,187500.0
2011-09-16 12:50:00,53.09,53.12,52.99,53.04,136000.0,36.0629,36.0833,35.995,36.029,136000.0
2011-09-16 13:00:00,53.05,53.12,53.0,53.09,93300.0,36.0358,36.0833,36.0018,36.0629,93300.0
2011-09-16 13:10:00,53.1,53.11,53.03,53.06,70900.0,36.0697,36.0765,36.0222,36.0426,70900.0
2011-09-16 13:20:00,53.07,53.12,52.99,53.0,90700.0,36.0494,36.0833,35.995,36.0018,90700.0
2011-09-16 13:30:00,53.0,53.0,52.8,52.87,132100.0,36.0018,36.0018,35.866,35.9135,132100.0
2011-09-16 13:40:00,52.86,52.89,52.83,52.83,72300.0,35.9067,35.9271,35.8863,35.8863,72300.0
2011-09-16 13:50:00,52.83,52.88,52.83,52.86,74700.0,35.8863,35.9203,35.8863,35.9067,74700.0
2011-09-16 14:00:00,52.87,52.96,52.86,52.92,104400.0,35.9135,35.9746,35.9067,35.9475,104400.0
2011-09-16 14:10:00,52.92,52.94,52.9,52.92,91100.0,35.9475,35.9611,35.9339,35.9475,91100.0
2011-09-16 14:20:00,52.92,53.0,52.9,52.99,127900.0,35.9475,36.0018,35.9339,35.995,127900.0
2011-09-16 14:30:00,52.99,53.0,52.96,53.0,69400.0,35.995,36.0018,35.9746,36.0018,69400.0
2011-09-16 14:40:00,53.0,53.0,52.96,52.97,141000.0,36.0018,36.0018,35.9746,35.9814,141000.0
2011-09-16 14:50:00,52.98,53.01,52.97,52.97,113000.0,35.9882,36.0086,35.9814,35.9814,113000.0
2011-09-16 15:00:00,52.97,53.01,52.96,52.99,143200.0,35.9814,36.0086,35.9746,35.995,143200.0
2011-09-16 15:10:00,52.98,53.0,52.94,52.94,127100.0,35.9882,36.0018,35.9611,35.9611,127100.0
2011-09-16 15:20:00,52.95,52.96,52.78,52.78,275700.0,35.9678,35.9746,35.8524,35.8524,275700.0
2011-09-16 15:30:00,52.78,52.78,52.64,52.66,255800.0,35.8524,35.8524,35.7573,35.7709,255800.0
2011-09-16 15:40:00,52.67,52.81,52.66,52.77,392500.0,35.7777,35.8728,35.7709,35.8456,392500.0
2011-09-16 15:50:00,52.77,52.78,52.59,52.67,999500.0,35.8456,35.8524,35.7233,35.7777,999500.0
2011-09-19 09:30:00,51.83,52.45,51.83,52.21,200400.0,35.2071,35.6282,35.2071,35.4652,200400.0
2011-09-19 09:40:00,52.22,52.22,51.85,52.0,300900.0,35.472,35.472,35.2206,35.3225,300900.0
2011-09-19 09:50:00,52.0,52.1,51.98,52.02,312400.0,35.3225,35.3905,35.3089,35.3361,312400.0
2011-09-19 10:00:00,52.02,52.34,52.02,52.33,172000.0,35.3361,35.5535,35.3361,35.5467,172000.0
2011-09-19 10:10:00,52.34,52.36,52.04,52.13,118000.0,35.5535,35.5671,35.3497,35.4108,118000.0
2011-09-19 10:20:00,52.13,52.21,52.02,52.19,95800.0,35.4108,35.4652,35.3361,35.4516,95800.0
2011-09-19 10:30:00,52.19,52.3,52.13,52.14,101900.0,35.4516,35.5263,35.4108,35.4176,101900.0
2011-09-19 10:40:00,52.12,52.17,52.07,52.07,134200.0,35.404,35.438,35.3701,35.3701,134200.0
2011-09-19 10:50:00,52.06,52.08,51.88,51.89,198800.0,35.3633,35.3769,35.241,35.2478,198800.0
2011-09-19 11:00:00,51.89,52.05,51.87,51.98,92100.0,35.2478,35.3565,35.2342,35.3089,92100.0
2011-09-19 11:10:00,51.98,52.14,51.9,52.13,126900.0,35.3089,35.4176,35.2546,35.4108,126900.0
2011-09-19 11:20:00,52.14,52.27,52.13,52.23,235000.0,35.4176,35.5059,35.4108,35.4788,235000.0
2011-09-19 11:30:00,52.23,52.36,52.22,52.36,89000.0,35.4788,35.5671,35.472,35.5671,89000.0
2011-09-19 11:40:00,52.35,52.48,52.34,52.48,140500.0,35.5603,35.6486,35.5535,35.6486,140500.0
2011-09-19 11:50:00,52.47,52.48,52.27,52.28,91900.0,35.6418,35.6486,35.5059,35.5127,91900.0
2011-09-19 12:00:00,52.28,52.3,52.2,52.23,85100.0,35.5127,35.5263,35.4584,35.4788,85100.0
2011-09-19 12:10:00,52.22,52.24,52.06,52.08,125000.0,35.472,35.4856,35.3633,35.3769,125000.0
2011-09-19 12:20:00,52.08,52.1,52.01,52.02,75700.0,35.3769,35.3905,35.3293,35.3361,75700.0
2011-09-19 12:30:00,52.03,52.11,52.02,52.11,82500.0,35.3429,35.3973,35.3361,35.3973,82500.0
2011-09-19 12:40:00,52.1,52.15,51.99,52.05,96300.0,35.3905,35.4244,35.3157,35.3565,96300.0
2011-09-19 12:50:00,52.04,52.08,52.01,52.06,67400.0,35.3497,35.3769,35.3293,35.3633,67400.0
2011-09-19 13:00:00,52.05,52.14,52.02,52.12,138300.0,35.3565,35.4176,35.3361,35.404,138300.0
2011-09-19 13:10:00,52.12,52.13,52.06,52.12,74700.0,35.404,35.4108,35.3633,35.404,74700.0
2011-09-19 13:20:00,52.12,52.17,52.1,52.16,75700.0,35.404,35.438,35.3905,35.4312,75700.0
2011-09-19 13:30:00,52.16,52.17,52.1,52.13,85200.0,35.4312,35.438,35.3905,35.4108,85200.0
2011-09-19 13:40:00,52.14,52.17,52.14,52.16,44300.0,35.4176,35.438,35.4176,35.4312,44300.0
2011-09-19 13:50:00,52.15,52.21,52.13,52.19,85400.0,35.4244,35.4652,35.4108,35.4516,85400.0
2011-09-19 14:00:00,52.19,52.28,52.12,52.22,107200.0,35.4516,35.5127,35.404,35.472,107200.0
2011-09-19 14:10:00,52.22,52.34,52.2,52.3,132800.0,35.472,35.5535,35.4584,35.5263,132800.0
2011-09-19 14:20:00,52.29,52.34,52.19,52.2,87500.0,35.5195,35.5535,35.4516,35.4584,87500.0
2011-09-19 14:30:00,52.21,52.29,52.19,52.29,80200.0,35.4652,35.5195,35.4516,35.5195,80200.0
2011-09-19 14:40:00,52.29,52.3,52.2,52.23,103400.0,35.5195,35.5263,35.4584,35.4788,103400.0
2011-09-19 14:50:00,52.24,52.31,52.16,52.2,139300.0,35.4856,35.5331,35.4312,35.4584,139300.0
2011-09-19 15:00:00,52.2,52.23,52.18,52.21,124300.0,35.4584,35.4788,35.4448,35.4652,124300.0
2011-09-19 15:10:00,52.2,52.55,52.2,52.44,233200.0,35.4584,35.6961,35.4584,35.6214,233200.0
2011-09-19 15:20:00,52.45,52.68,52.42,52.67,211100.0,35.6282,35.7844,35.6078,35.7777,211100.0
2011-09-19 15:30:00,52.68,52.87,52.66,52.86,271100.0,35.7844,35.9135,35.7709,35.9067,271100.0
2011-09-19 15:40:00,52.86,52.98,52.85,52.91,325000.0,35.9067,35.9882,35.8999,35.9407,325000.0
2011-09-19 15:50:00,52.91,52.93,52.76,52.76,536300.0,35.9407,35.9543,35.8388,35.8388,536300.0
2011-09-20 09:30:00,52.91,52.92,52.41,52.58,187000.0,35.9407,35.9475,35.601,35.7165,187000.0
2011-09-20 09:40:00,52.59,52.68,52.41,52.63,186700.0,35.7233,35.7844,35.601,35.7505,186700.0
2011-09-20 09:50:00,52.64,52.64,52.46,52.62,65300.0,35.7573,35.7573,35.635,35.7437,65300.0
2011-09-20 10:00:00,52.62,52.72,52.56,52.6,55700.0,35.7437,35.8116,35.7029,35.7301,55700.0
2011-09-20 10:10:00,52.58,52.7,52.48,52.69,116600.0,35.7165,35.798,35.6486,35.7912,116600.0
2011-09-20 10:20:00,52.69,52.75,52.62,52.67,92300.0,35.7912,35.832,35.7437,35.7777,92300.0
2011-09-20 10:30:00,52.68,52.87,52.66,52.81,78600.0,35.7844,35.9135,35.7709,35.8728,78600.0
2011-09-20 10:40:00,52.82,52.98,52.81,52.98,111400.0,35.8795,35.9882,35.8728,35.9882,111400.0
2011-09-20 10:50:00,52.97,53.0,52.8,52.91,120600.0,35.9814,36.0018,35.866,35.9407,120600.0
2011-09-20 11:00:00,52.91,53.13,52.91,53.13,105500.0,35.9407,36.0901,35.9407,36.0901,105500.0
2011-09-20 11:10:00,53.12,53.13,52.98,52.98,90100.0,36.0833,36.0901,35.9882,35.9882,90100.0
2011-09-20 11:20:00,52.97,53.0,52.85,52.99,76000.0,35.9814,36.0018,35.8999,35.995,76000.0
2011-09-20 11:30:00,53.0,53.0,52.85,52.89,71200.0,36.0018,36.0018,35.8999,35.9271,71200.0
2011-09-20 11:40:00,52.89,52.91,52.78,52.8,83700.0,35.9271,35.9407,35.8524,35.866,83700.0
2011-09-20 11:50:00,52.79,52.86,52.77,52.82,53400.0,35.8592,35.9067,35.8456,35.8795,53400.0
2011-09-20 12:00:00,52.82,52.82,52.65,52.72,93400.0,35.8795,35.8795,35.7641,35.8116,93400.0
2011-09-20 12:10:00,52.71,52.78,52.69,52.72,81500.0,35.8048,35.8524,35.7912,35.8116,81500.0
2011-09-20 12:20:00,52.73,52.82,52.72,52.77,43600.0,35.8184,35.8795,35.8116,35.8456,43600.0
2011-09-20 12:30:00,52.77,52.82,52.73,52.76,50300.0,35.8456,35.8795,35.8184,35.8388,50300.0
2011-09-20 12:40:00,52.76,52.79,52.73,52.76,48100.0,35.8388,35.8592,35.8184,35.8388,48100.0
2011-09-20 12:50:00,52.77,52.85,52.77,52.82,51400.0,35.8456,35.8999,35.8456,35.8795,51400.0
2011-09-20 13:00:00,52.81,52.93,52.81,52.89,57100.0,35.8728,35.9543,35.8728,35.9271,57100.0
2011-09-20 13:10:00,52.89,52.97,52.87,52.94,71500.0,35.9271,35.9814,35.9135,35.9611,71500.0
2011-09-20 13:20:00,52.93,52.97,52.87,52.94,51200.0,35.9543,35.9814,35.9135,35.9611,51200.0
2011-09-20 13:30:00,52.95,52.95,52.88,52.88,54400.0,35.9678,35.9678,35.9203,35.9203,54400.0
2011-09-20 13:40:00,52.88,52.92,52.81,52.91,60100.0,35.9203,35.9475,35.8728,35.9407,60100.0
2011-09-20 13:50:00,52.91,52.95,52.89,52.94,144400.0,35.9407,35.9678,35.9271,35.9611,144400.0
2011-09-20 14:00:00,52.94,53.05,52.88,53.02,119700.0,35.9611,36.0358,35.9203,36.0154,119700.0
2011-09-20 14:10:00,53.03,53.1,53.02,53.05,108200.0,36.0222,36.0697,36.0154,36.0358,108200.0
2011-09-20 14:20:00,53.06,53.06,52.96,52.99,67500.0,36.0426,36.0426,35.9746,35.995,67500.0
2011-09-20 14:30:00,53.0,53.02,52.86,52.88,80700.0,36.0018,36.0154,35.9067,35.9203,80700.0
2011-09-20 14:40:00,52.88,52.89,52.78,52.83,102200.0,35.9203,35.9271,35.8524,35.8863,102200.0
2011-09-20 14:50:00,52.82,52.85,52.76,52.76,81700.0,35.8795,35.8999,35.8388,35.8388,81700.0
2011-09-20 15:00:00,52.76,52.84,52.52,52.53,171400.0,35.8388,35.8931,35.6758,35.6826,171400.0
2011-09-20 15:10:00,52.53,52.62,52.45,52.47,116700.0,35.6826,35.7437,35.6282,35.6418,116700.0
2011-09-20 15:20:00,52.48,52.5,52.42,52.44,148700.0,35.6486,35.6622,35.6078,35.6214,148700.0
2011-09-20 15:30:00,52.44,52.58,52.43,52.49,217700.0,35.6214,35.7165,35.6146,35.6554,217700.0
2011-09-20 15:40:00,52.48,52.49,52.26,52.33,211600.0,35.6486,35.6554,35.4991,35.5467,211600.0
2011-09-20 15:50:00,52.33,52.37,52.28,52.29,355200.0,35.5467,35.5739,35.5127,35.5195,355200.0
2011-09-21 09:30:00,52.04,52.93,52.04,52.82,483000.0,35.3497,35.9543,35.3497,35.8795,483000.0
2011-09-21 09:40:00,52.8,52.86,52.54,52.6,258100.0,35.866,35.9067,35.6893,35.7301,258100.0
2011-09-21 09:50:00,52.6,52.65,52.5,52.59,250300.0,35.7301,35.7641,35.6622,35.7233,250300.0
2011-09-21 10:00:00,52.61,52.78,52.61,52.65,76600.0,35.7369,35.8524,35.7369,35.7641,76600.0
2011-09-21 10:10:00,52.65,52.8,52.61,52.68,101400.0,35.7641,35.866,35.7369,35.7844,101400.0
2011-09-21 10:20:00,52.66,52.75,52.63,52.64,85000.0,35.7709,35.832,35.7505,35.7573,85000.0
2011-09-21 10:30:00,52.65,52.69,52.37,52.45,112200.0,35.7641,35.7912,35.5739,35.6282,112200.0
2011-09-21 10:40:00,52.44,52.5,52.26,52.3,136300.0,35.6214,35.6622,35.4991,35.5263,136300.0
2011-09-21 10:50:00,52.3,52.31,52.05,52.17,125500.0,35.5263,35.5331,35.3565,35.438,125500.0
2011-09-21 11:00:00,52.16,52.19,52.1,52.11,124800.0,35.4312,35.4516,35.3905,35.3973,124800.0
2011-09-21 11:10:00,52.11,52.34,52.05,52.16,120500.0,35.3973,35.5535,35.3565,35.4312,120500.0
2011-09-21 11:20:00,52.21,52.23,52.06,52.18,87600.0,35.4652,35.4788,35.3633,35.4448,87600.0
2011-09-21 11:30:00,52.19,52.38,52.18,52.37,53500.0,35.4516,35.5807,35.4448,35.5739,53500.0
2011-09-21 11:40:00,52.38,52.45,52.34,52.4,82000.0,35.5807,35.6282,35.5535,35.5942,82000.0
2011-09-21 11:50:00,52.39,52.46,52.38,52.4,37900.0,35.5875,35.635,35.5807,35.5942,37900.0
2011-09-21 12:00:00,52.4,52.45,52.33,52.33,52700.0,35.5942,35.6282,35.5467,35.5467,52700.0
2011-09-21 12:10:00,52.32,52.44,52.28,52.42,42300.0,35.5399,35.6214,35.5127,35.6078,42300.0
2011-09-21 12:20:00,52.43,52.44,52.18,52.29,49000.0,35.6146,35.6214,35.4448,35.5195,49000.0
2011-09-21 12:30:00,52.28,52.51,52.27,52.49,48900.0,35.5127,35.669,35.5059,35.6554,48900.0
2011-09-21 12:40:00,52.48,52.51,52.35,52.35,55800.0,35.6486,35.669,35.5603,35.5603,55800.0
2011-09-21 12:50:00,52.36,52.38,52.3,52.37,49800.0,35.5671,35.5807,35.5263,35.5739,49800.0
2011-09-21 13:00:00,52.36,52.45,52.34,52.42,50700.0,35.5671,35.6282,35.5535,35.6078,50700.0
2011-09-21 13:10:00,52.42,52.44,52.32,52.35,51200.0,35.6078,35.6214,35.5399,35.5603,51200.0
2011-09-21 13:20:00,52.34,52.34,52.25,52.3,77200.0,35.5535,35.5535,35.4924,35.5263,77200.0
2011-09-21 13:30:00,52.32,52.33,52.29,52.31,44600.0,35.5399,35.5467,35.5195,35.5331,44600.0
2011-09-21 13:40:00,52.31,52.33,52.2,52.2,43200.0,35.5331,35.5467,35.4584,35.4584,43200.0
2011-09-21 13:50:00,52.18,52.19,52.11,52.11,62200.0,35.4448,35.4516,35.3973,35.3973,62200.0
2011-09-21 14:00:00,52.12,52.23,52.11,52.18,37500.0,35.404,35.4788,35.3973,35.4448,37500.0
2011-09-21 14:10:00,52.18,52.36,52.14,52.36,48600.0,35.4448,35.5671,35.4176,35.5671,48600.0
2011-09-21 14:20:00,52.35,52.54,52.0,52.12,193000.0,35.5603,35.6893,35.3225,35.404,193000.0
2011-09-21 14:30:00,52.12,52.2,51.72,51.82,157600.0,35.404,35.4584,35.1323,35.2003,157600.0
2011-09-21 14:40:00,51.84,52.02,51.76,52.0,111500.0,35.2138,35.3361,35.1595,35.3225,111500.0
2011-09-21 14:50:00,51.99,52.12,51.96,52.0,118800.0,35.3157,35.404,35.2954,35.3225,118800.0
2011-09-21 15:00:00,52.0,52.13,51.88,52.06,85000.0,35.3225,35.4108,35.241,35.3633,85000.0
2011-09-21 15:10:00,52.05,52.2,52.03,52.17,159700.0,35.3565,35.4584,35.3429,35.438,159700.0
2011-09-21 15:20:00,52.17,52.22,51.86,51.91,113000.0,35.438,35.472,35.2274,35.2614,113000.0
2011-09-21 15:30:00,51.93,51.98,51.65,51.66,132900.0,35.275,35.3089,35.0848,35.0916,132900.0
2011-09-21 15:40:00,51.65,51.75,51.58,51.67,195300.0,35.0848,35.1527,35.0372,35.0984,195300.0
2011-09-21 15:50:00,51.66,51.66,51.41,51.41,454700.0,35.0916,35.0916,34.9218,34.9218,454700.0
2011-09-22 09:30:00,50.23,50.7,50.21,50.67,254700.0,34.1202,34.4395,34.1066,34.4191,254700.0
2011-09-22 09:40:00,50.66,50.79,50.11,50.11,234800.0,34.4123,34.5006,34.0387,34.0387,234800.0
2011-09-22 09:50:00,50.1,50.36,50.03,50.34,284800.0,34.0319,34.2085,33.9844,34.1949,284800.0
2011-09-22 10:00:00,50.35,50.81,50.32,50.8,179000.0,34.2017,34.5142,34.1813,34.5074,179000.0
2011-09-22 10:10:00,50.81,51.05,50.73,51.03,211100.0,34.5142,34.6772,34.4598,34.6636,211100.0
2011-09-22 10:20:00,51.03,51.3,50.8,50.89,332600.0,34.6636,34.847,34.5074,34.5685,332600.0
2011-09-22 10:30:00,50.89,50.94,50.73,50.75,169200.0,34.5685,34.6025,34.4598,34.4734,169200.0
2011-09-22 10:40:00,50.77,50.93,50.65,50.87,138000.0,34.487,34.5957,34.4055,34.5549,138000.0
2011-09-22 10:50:00,50.86,50.9,50.64,50.73,174900.0,34.5482,34.5753,34.3987,34.4598,174900.0
2011-09-22 11:00:00,50.73,50.82,50.59,50.6,243500.0,34.4598,34.521,34.3647,34.3715,243500.0
2011-09-22 11:10:00,50.62,50.68,50.48,50.58,241300.0,34.3851,34.4259,34.29,34.358,241300.0
2011-09-22 11:20:00,50.59,50.6,50.21,50.33,605400.0,34.3647,34.3715,34.1066,34.1881,605400.0
2011-09-22 11:30:00,50.32,50.44,50.27,50.34,398600.0,34.1813,34.2629,34.1474,34.1949,398600.0
2011-09-22 11:40:00,50.33,50.34,50.18,50.22,197500.0,34.1881,34.1949,34.0862,34.1134,197500.0
2011-09-22 11:50:00,50.22,50.23,50.0,50.01,301400.0,34.1134,34.1202,33.964,33.9708,301400.0
2011-09-22 12:00:00,50.02,50.08,49.85,49.98,186100.0,33.9776,34.0183,33.8621,33.9504,186100.0
2011-09-22 12:10:00,49.98,50.08,49.86,49.86,252800.0,33.9504,34.0183,33.8689,33.8689,252800.0
2011-09-22 12:20:00,49.87,49.87,49.43,49.43,560800.0,33.8757,33.8757,33.5768,33.5768,560800.0
2011-09-22 12:30:00,49.43,49.67,49.42,49.66,312500.0,33.5768,33.7398,33.57,33.733,312500.0
2011-09-22 12:40:00,49.66,49.69,49.57,49.68,205700.0,33.733,33.7534,33.6719,33.7466,205700.0
2011-09-22 12:50:00,49.68,49.74,49.6,49.67,191300.0,33.7466,33.7874,33.6923,33.7398,191300.0
2011-09-22 13:00:00,49.68,49.75,49.59,49.61,262800.0,33.7466,33.7942,33.6855,33.6991,262800.0
2011-09-22 13:10:00,49.61,49.68,49.46,49.46,239200.0,33.6991,33.7466,33.5972,33.5972,239200.0
2011-09-22 13:20:00,49.46,49.51,49.34,49.4,384100.0,33.5972,33.6311,33.5157,33.5564,384100.0
2011-09-22 13:30:00,49.4,49.53,49.34,49.4,274000.0,33.5564,33.6447,33.5157,33.5564,274000.0
2011-09-22 13:40:00,49.4,49.49,49.24,49.3,259300.0,33.5564,33.6175,33.4477,33.4885,259300.0
2011-09-22 13:50:00,49.3,49.37,48.95,48.95,272900.0,33.4885,33.536,33.2507,33.2507,272900.0
2011-09-22 14:00:00,48.94,49.1,48.84,49.05,303100.0,33.2439,33.3526,33.176,33.3187,303100.0
2011-09-22 14:10:00,49.04,49.11,48.82,48.85,240800.0,33.3119,33.3594,33.1624,33.1828,240800.0
2011-09-22 14:20:00,48.85,49.3,48.83,49.11,536700.0,33.1828,33.4885,33.1692,33.3594,536700.0
2011-09-22 14:30:00,49.08,49.14,48.79,48.87,275700.0,33.339,33.3798,33.142,33.1964,275700.0
2011-09-22 14:40:00,48.87,49.21,48.83,49.19,353800.0,33.1964,33.4273,33.1692,33.4138,353800.0
2011-09-22 14:50:00,49.19,49.23,48.97,49.0,233500.0,33.4138,33.4409,33.2643,33.2847,233500.0
2011-09-22 15:00:00,49.02,49.02,48.83,48.94,199000.0,33.2983,33.2983,33.1692,33.2439,199000.0
2011-09-22 15:10:00,48.94,49.02,48.77,48.79,262700.0,33.2439,33.2983,33.1285,33.142,262700.0
2011-09-22 15:20:00,48.78,48.82,48.62,48.82,381400.0,33.1353,33.1624,33.0266,33.1624,381400.0
2011-09-22 15:30:00,48.83,49.11,48.8,49.09,483400.0,33.1692,33.3594,33.1488,33.3458,483400.0
2011-09-22 15:40:00,49.09,49.29,48.93,49.26,638800.0,33.3458,33.4817,33.2371,33.4613,638800.0
2011-09-22 15:50:00,49.25,49.25,49.0,49.16,776900.0,33.4545,33.4545,33.2847,33.3934,776900.0
2011-09-23 09:30:00,49.07,49.68,49.02,49.42,214800.0,33.3322,33.7466,33.2983,33.57,214800.0
2011-09-23 09:40:00,49.41,49.43,49.02,49.26,238300.0,33.5632,33.5768,33.2983,33.4613,238300.0
2011-09-23 09:50:00,49.25,49.5,49.2,49.22,204500.0,33.4545,33.6243,33.4206,33.4341,204500.0
2011-09-23 10:00:00,49.23,49.3,48.94,49.05,237700.0,33.4409,33.4885,33.2439,33.3187,237700.0
2011-09-23 10:10:00,49.05,49.08,48.88,48.9,199600.0,33.3187,33.339,33.2032,33.2168,199600.0
2011-09-23 10:20:00,48.91,49.19,48.85,49.14,147100.0,33.2236,33.4138,33.1828,33.3798,147100.0
2011-09-23 10:30:00,49.14,49.36,49.14,49.36,141100.0,33.3798,33.5292,33.3798,33.5292,141100.0
2011-09-23 10:40:00,49.36,49.45,49.2,49.45,84100.0,33.5292,33.5904,33.4206,33.5904,84100.0
2011-09-23 10:50:00,49.46,49.55,49.23,49.3,172800.0,33.5972,33.6583,33.4409,33.4885,172800.0
2011-09-23 11:00:00,49.31,49.47,49.28,49.4,332500.0,33.4953,33.604,33.4749,33.5564,332500.0
2011-09-23 11:10:00,49.4,49.45,49.25,49.29,296300.0,33.5564,33.5904,33.4545,33.4817,296300.0
2011-09-23 11:20:00,49.28,49.34,49.2,49.32,232700.0,33.4749,33.5157,33.4206,33.5021,232700.0
2011-09-23 11:30:00,49.32,49.34,49.25,49.34,211700.0,33.5021,33.5157,33.4545,33.5157,211700.0
2011-09-23 11:40:00,49.33,49.4,49.1,49.12,149500.0,33.5089,33.5564,33.3526,33.3662,149500.0
2011-09-23 11:50:00,49.1,49.41,49.1,49.4,107100.0,33.3526,33.5632,33.3526,33.5564,107100.0
2011-09-23 12:00:00,49.4,49.4,49.27,49.34,131400.0,33.5564,33.5564,33.4681,33.5157,131400.0
2011-09-23 12:10:00,49.34,49.4,49.28,49.32,107100.0,33.5157,33.5564,33.4749,33.5021,107100.0
2011-09-23 12:20:00,49.32,49.33,49.25,49.32,216400.0,33.5021,33.5089,33.4545,33.5021,216400.0
2011-09-23 12:30:00,49.32,49.34,49.24,49.27,184800.0,33.5021,33.5157,33.4477,33.4681,184800.0
2011-09-23 12:40:00,49.26,49.33,49.06,49.16,178700.0,33.4613,33.5089,33.3255,33.3934,178700.0
2011-09-23 12:50:00,49.16,49.36,49.09,49.1,248300.0,33.3934,33.5292,33.3458,33.3526,248300.0
2011-09-23 13:00:00,49.14,49.26,49.0,49.07,121200.0,33.3798,33.4613,33.2847,33.3322,121200.0
2011-09-23 13:10:00,49.07,49.23,49.06,49.07,89100.0,33.3322,33.4409,33.3255,33.3322,89100.0
2011-09-23 13:20:00,49.06,49.07,48.87,48.91,162700.0,33.3255,33.3322,33.1964,33.2236,162700.0
2011-09-23 13:30:00,48.92,49.18,48.9,48.98,218200.0,33.2304,33.407,33.2168,33.2711,218200.0
2011-09-23 13:40:00,48.99,49.28,48.95,49.27,135900.0,33.2779,33.4749,33.2507,33.4681,135900.0
2011-09-23 13:50:00,49.28,49.3,49.11,49.2,128500.0,33.4749,33.4885,33.3594,33.4206,128500.0
2011-09-23 14:00:00,49.17,49.29,48.96,49.0,231400.0,33.4002,33.4817,33.2575,33.2847,231400.0
2011-09-23 14:10:00,48.98,49.02,48.85,48.89,200400.0,33.2711,33.2983,33.1828,33.21,200400.0
2011-09-23 14:20:00,48.89,48.96,48.81,48.88,177400.0,33.21,33.2575,33.1556,33.2032,177400.0
2011-09-23 14:30:00,48.88,49.09,48.88,49.09,145300.0,33.2032,33.3458,33.2032,33.3458,145300.0
2011-09-23 14:40:00,49.09,49.15,48.97,49.02,179700.0,33.3458,33.3866,33.2643,33.2983,179700.0
2011-09-23 14:50:00,49.01,49.21,48.94,49.05,236600.0,33.2915,33.4273,33.2439,33.3187,236600.0
2011-09-23 15:00:00,49.04,49.19,49.04,49.14,160300.0,33.3119,33.4138,33.3119,33.3798,160300.0
2011-09-23 15:10:00,49.14,49.2,49.08,49.11,177600.0,33.3798,33.4206,33.339,33.3594,177600.0
2011-09-23 15:20:00,49.12,49.21,49.05,49.21,206300.0,33.3662,33.4273,33.3187,33.4273,206300.0
2011-09-23 15:30:00,49.2,49.26,49.13,49.18,214300.0,33.4206,33.4613,33.373,33.407,214300.0
2011-09-23 15:40:00,49.18,49.22,48.98,49.0,293100.0,33.407,33.4341,33.2711,33.2847,293100.0
2011-09-23 15:50:00,49.0,49.16,48.95,49.11,514500.0,33.2847,33.3934,33.2507,33.3594,514500.0
2011-09-26 09:30:00,49.52,49.78,49.43,49.51,232500.0,33.6379,33.8145,33.5768,33.6311,232500.0
2011-09-26 09:40:00,49.53,49.88,49.49,49.88,206500.0,33.6447,33.8825,33.6175,33.8825,206500.0
2011-09-26 09:50:00,49.89,49.9,49.72,49.8,181300.0,33.8893,33.896,33.7738,33.8281,181300.0
2011-09-26 10:00:00,49.8,49.92,49.65,49.72,188300.0,33.8281,33.9096,33.7262,33.7738,188300.0
2011-09-26 10:10:00,49.72,49.72,49.51,49.66,154000.0,33.7738,33.7738,33.6311,33.733,154000.0
2011-09-26 10:20:00,49.67,49.88,49.63,49.87,80900.0,33.7398,33.8825,33.7126,33.8757,80900.0
2011-09-26 10:30:00,49.87,49.87,49.41,49.47,129100.0,33.8757,33.8757,33.5632,33.604,129100.0
2011-09-26 10:40:00,49.47,49.75,49.38,49.6,78200.0,33.604,33.7942,33.5428,33.6923,78200.0
2011-09-26 10:50:00,49.6,49.92,49.6,49.9,199300.0,33.6923,33.9096,33.6923,33.896,199300.0
2011-09-26 11:00:00,49.89,50.0,49.81,49.97,118100.0,33.8893,33.964,33.8349,33.9436,118100.0
2011-09-26 11:10:00,49.98,50.06,49.87,50.02,105700.0,33.9504,34.0047,33.8757,33.9776,105700.0
2011-09-26 11:20:00,50.02,50.05,49.92,50.03,75900.0,33.9776,33.9979,33.9096,33.9844,75900.0
2011-09-26 11:30:00,50.02,50.15,49.95,50.06,116800.0,33.9776,34.0659,33.93,34.0047,116800.0
2011-09-26 11:40:00,50.07,50.32,50.07,50.26,133700.0,34.0115,34.1813,34.0115,34.1406,133700.0
2011-09-26 11:50:00,50.26,50.33,50.2,50.3,167800.0,34.1406,34.1881,34.0998,34.1678,167800.0
2011-09-26 12:00:00,50.31,50.31,50.16,50.18,65300.0,34.1746,34.1746,34.0727,34.0862,65300.0
2011-09-26 12:10:00,50.18,50.26,50.13,50.26,96100.0,34.0862,34.1406,34.0523,34.1406,96100.0
2011-09-26 12:20:00,50.26,50.34,50.16,50.22,60000.0,34.1406,34.1949,34.0727,34.1134,60000.0
2011-09-26 12:30:00,50.21,50.25,50.14,50.21,58300.0,34.1066,34.1338,34.0591,34.1066,58300.0
2011-09-26 12:40:00,50.21,50.27,50.07,50.07,125500.0,34.1066,34.1474,34.0115,34.0115,125500.0
2011-09-26 12:50:00,50.07,50.19,50.04,50.16,118100.0,34.0115,34.093,33.9911,34.0727,118100.0
2011-09-26 13:00:00,50.15,50.15,50.02,50.11,67200.0,34.0659,34.0659,33.9776,34.0387,67200.0
2011-09-26 13:10:00,50.11,50.21,50.01,50.19,133900.0,34.0387,34.1066,33.9708,34.093,133900.0
2011-09-26 13:20:00,50.18,50.32,50.17,50.23,61700.0,34.0862,34.1813,34.0795,34.1202,61700.0
2011-09-26 13:30:00,50.22,50.29,50.08,50.16,83200.0,34.1134,34.161,34.0183,34.0727,83200.0
2011-09-26 13:40:00,50.15,50.19,50.05,50.05,125900.0,34.0659,34.093,33.9979,33.9979,125900.0
2011-09-26 13:50:00,50.05,50.33,50.05,50.28,109400.0,33.9979,34.1881,33.9979,34.1542,109400.0
2011-09-26 14:00:00,50.28,50.39,50.12,50.15,191700.0,34.1542,34.2289,34.0455,34.0659,191700.0
2011-09-26 14:10:00,50.16,50.23,50.1,50.16,89700.0,34.0727,34.1202,34.0319,34.0727,89700.0
2011-09-26 14:20:00,50.16,50.24,50.1,50.18,79900.0,34.0727,34.127,34.0319,34.0862,79900.0
2011-09-26 14:30:00,50.17,50.23,50.12,50.13,202100.0,34.0795,34.1202,34.0455,34.0523,202100.0
2011-09-26 14:40:00,50.15,50.22,50.12,50.13,91900.0,34.0659,34.1134,34.0455,34.0523,91900.0
2011-09-26 14:50:00,50.13,50.34,50.09,50.3,94400.0,34.0523,34.1949,34.0251,34.1678,94400.0
2011-09-26 15:00:00,50.3,50.48,50.3,50.47,263100.0,34.1678,34.29,34.1678,34.2832,263100.0
2011-09-26 15:10:00,50.47,50.77,50.46,50.7,326000.0,34.2832,34.487,34.2764,34.4395,326000.0
2011-09-26 15:20:00,50.7,50.71,50.47,50.51,129000.0,34.4395,34.4463,34.2832,34.3104,129000.0
2011-09-26 15:30:00,50.5,50.52,50.38,50.52,179300.0,34.3036,34.3172,34.2221,34.3172,179300.0
2011-09-26 15:40:00,50.52,50.66,50.51,50.6,209800.0,34.3172,34.4123,34.3104,34.3715,209800.0
2011-09-26 15:50:00,50.59,50.68,50.55,50.64,337100.0,34.3647,34.4259,34.3376,34.3987,337100.0
2011-09-27 09:30:00,51.37,51.59,51.27,51.33,387100.0,34.8946,35.044,34.8267,34.8674,387100.0
2011-09-27 09:40:00,51.34,51.34,50.95,51.16,175500.0,34.8742,34.8742,34.6093,34.7519,175500.0
2011-09-27 09:50:00,51.16,51.58,51.16,51.28,217800.0,34.7519,35.0372,34.7519,34.8335,217800.0
2011-09-27 10:00:00,51.28,51.39,51.06,51.13,123600.0,34.8335,34.9082,34.684,34.7316,123600.0
2011-09-27 10:10:00,51.13,51.28,50.97,51.02,119800.0,34.7316,34.8335,34.6229,34.6568,119800.0
2011-09-27 10:20:00,51.04,51.24,51.0,51.19,89300.0,34.6704,34.8063,34.6433,34.7723,89300.0
2011-09-27 10:30:00,51.19,51.23,51.07,51.14,163300.0,34.7723,34.7995,34.6908,34.7384,163300.0
2011-09-27 10:40:00,51.14,51.41,51.11,51.38,136900.0,34.7384,34.9218,34.718,34.9014,136900.0
2011-09-27 10:50:00,51.39,51.5,51.33,51.49,96500.0,34.9082,34.9829,34.8674,34.9761,96500.0
2011-09-27 11:00:00,51.5,51.5,51.41,51.42,89800.0,34.9829,34.9829,34.9218,34.9286,89800.0
2011-09-27 11:10:00,51.43,51.48,51.35,51.45,90800.0,34.9353,34.9693,34.881,34.9489,90800.0
2011-09-27 11:20:00,51.44,51.48,51.32,51.43,107900.0,34.9421,34.9693,34.8606,34.9353,107900.0
2011-09-27 11:30:00,51.45,51.5,51.39,51.44,150900.0,34.9489,34.9829,34.9082,34.9421,150900.0
2011-09-27 11:40:00,51.44,51.46,51.25,51.28,144700.0,34.9421,34.9557,34.8131,34.8335,144700.0
2011-09-27 11:50:00,51.28,51.47,51.23,51.44,104800.0,34.8335,34.9625,34.7995,34.9421,104800.0
2011-09-27 12:00:00,51.45,51.68,51.45,51.67,127900.0,34.9489,35.1052,34.9489,35.0984,127900.0
2011-09-27 12:10:00,51.67,51.75,51.62,51.7,131600.0,35.0984,35.1527,35.0644,35.1188,131600.0
2011-09-27 12:20:00,51.7,51.73,51.5,51.52,105600.0,35.1188,35.1391,34.9829,34.9965,105600.0
2011-09-27 12:30:00,51.53,51.53,51.34,51.34,86900.0,35.0033,35.0033,34.8742,34.8742,86900.0
2011-09-27 12:40:00,51.34,51.4,51.29,51.39,168100.0,34.8742,34.915,34.8402,34.9082,168100.0
2011-09-27 12:50:00,51.4,51.48,51.38,51.45,74000.0,34.915,34.9693,34.9014,34.9489,74000.0
2011-09-27 13:00:00,51.44,51.56,51.42,51.54,116600.0,34.9421,35.0237,34.9286,35.0101,116600.0
2011-09-27 13:10:00,51.53,51.6,51.42,51.56,134100.0,35.0033,35.0508,34.9286,35.0237,134100.0
2011-09-27 13:20:00,51.55,51.64,51.5,51.62,98200.0,35.0169,35.078,34.9829,35.0644,98200.0
2011-09-27 13:30:00,51.63,51.69,51.52,51.66,96000.0,35.0712,35.112,34.9965,35.0916,96000.0
2011-09-27 13:40:00,51.66,51.72,51.63,51.65,88600.0,35.0916,35.1323,35.0712,35.0848,88600.0
2011-09-27 13:50:00,51.66,51.71,51.55,51.56,72800.0,35.0916,35.1255,35.0169,35.0237,72800.0
2011-09-27 14:00:00,51.56,51.65,51.55,51.57,79400.0,35.0237,35.0848,35.0169,35.0304,79400.0
2011-09-27 14:10:00,51.56,51.64,51.55,51.62,83200.0,35.0237,35.078,35.0169,35.0644,83200.0
2011-09-27 14:20:00,51.61,51.66,51.5,51.51,68000.0,35.0576,35.0916,34.9829,34.9897,68000.0
2011-09-27 14:30:00,51.5,51.59,51.47,51.49,94600.0,34.9829,35.044,34.9625,34.9761,94600.0
2011-09-27 14:40:00,51.49,51.52,51.25,51.26,231800.0,34.9761,34.9965,34.8131,34.8199,231800.0
2011-09-27 14:50:00,51.26,51.28,51.15,51.22,183900.0,34.8199,34.8335,34.7451,34.7927,183900.0
2011-09-27 15:00:00,51.23,51.23,50.95,51.01,169700.0,34.7995,34.7995,34.6093,34.65,169700.0
2011-09-27 15:10:00,51.01,51.06,50.78,50.91,229100.0,34.65,34.684,34.4938,34.5821,229100.0
2011-09-27 15:20:00,50.91,50.93,50.71,50.81,155100.0,34.5821,34.5957,34.4463,34.5142,155100.0
2011-09-27 15:30:00,50.8,50.81,50.56,50.57,272300.0,34.5074,34.5142,34.3444,34.3512,272300.0
2011-09-27 15:40:00,50.56,50.58,50.4,50.44,397400.0,34.3444,34.358,34.2357,34.2629,397400.0
2011-09-27 15:50:00,50.43,50.49,50.3,50.45,905200.0,34.2561,34.2968,34.1678,34.2697,905200.0
2011-09-28 09:30:00,50.42,50.88,50.33,50.81,199200.0,34.2493,34.5617,34.1881,34.5142,199200.0
2011-09-28 09:40:00,50.75,51.3,50.72,51.18,302700.0,34.4734,34.847,34.4531,34.7655,302700.0
2011-09-28 09:50:00,51.17,51.2,50.56,50.57,299200.0,34.7587,34.7791,34.3444,34.3512,299200.0
2011-09-28 10:00:00,50.58,50.78,50.56,50.71,163200.0,34.358,34.4938,34.3444,34.4463,163200.0
2011-09-28 10:10:00,50.69,50.7,50.04,50.09,304400.0,34.4327,34.4395,33.9911,34.0251,304400.0
2011-09-28 10:20:00,50.1,50.38,49.97,50.11,322100.0,34.0319,34.2221,33.9436,34.0387,322100.0
2011-09-28 10:30:00,50.11,50.19,49.84,49.87,210800.0,34.0387,34.093,33.8553,33.8757,210800.0
2011-09-28 10:40:00,49.88,50.2,49.86,50.15,129400.0,33.8825,34.0998,33.8689,34.0659,129400.0
2011-09-28 10:50:00,50.17,50.32,50.13,50.3,175600.0,34.0795,34.1813,34.0523,34.1678,175600.0
2011-09-28 11:00:00,50.3,50.38,50.09,50.1,211700.0,34.1678,34.2221,34.0251,34.0319,211700.0
2011-09-28 11:10:00,50.1,50.2,49.99,50.08,125000.0,34.0319,34.0998,33.9572,34.0183,125000.0
2011-09-28 11:20:00,50.08,50.26,50.03,50.23,157600.0,34.0183,34.1406,33.9844,34.1202,157600.0
2011-09-28 11:30:00,50.24,50.6,50.18,50.54,210600.0,34.127,34.3715,34.0862,34.3308,210600.0
2011-09-28 11:40:00,50.54,50.6,50.41,50.48,130400.0,34.3308,34.3715,34.2425,34.29,130400.0
2011-09-28 11:50:00,50.49,50.72,50.49,50.66,127700.0,34.2968,34.4531,34.2968,34.4123,127700.0
2011-09-28 12:00:00,50.66,50.68,50.45,50.49,96100.0,34.4123,34.4259,34.2697,34.2968,96100.0
2011-09-28 12:10:00,50.48,50.54,50.38,50.42,58200.0,34.29,34.3308,34.2221,34.2493,58200.0
2011-09-28 12:20:00,50.41,50.56,50.41,50.54,63100.0,34.2425,34.3444,34.2425,34.3308,63100.0
2011-09-28 12:30:00,50.55,50.55,50.4,50.42,115900.0,34.3376,34.3376,34.2357,34.2493,115900.0
2011-09-28 12:40:00,50.41,50.48,50.39,50.42,83100.0,34.2425,34.29,34.2289,34.2493,83100.0
2011-09-28 12:50:00,50.43,50.54,50.4,50.48,71200.0,34.2561,34.3308,34.2357,34.29,71200.0
2011-09-28 13:00:00,50.47,50.47,50.36,50.37,90200.0,34.2832,34.2832,34.2085,34.2153,90200.0
2011-09-28 13:10:00,50.38,50.4,50.3,50.35,52800.0,34.2221,34.2357,34.1678,34.2017,52800.0
2011-09-28 13:20:00,50.35,50.39,50.27,50.39,123100.0,34.2017,34.2289,34.1474,34.2289,123100.0
2011-09-28 13:30:00,50.38,50.49,50.28,50.47,327500.0,34.2221,34.2968,34.1542,34.2832,327500.0
2011-09-28 13:40:00,50.48,50.57,50.41,50.55,259700.0,34.29,34.3512,34.2425,34.3376,259700.0
2011-09-28 13:50:00,50.55,50.66,50.42,50.46,156500.0,34.3376,34.4123,34.2493,34.2764,156500.0
2011-09-28 14:00:00,50.45,50.54,50.37,50.5,208400.0,34.2697,34.3308,34.2153,34.3036,208400.0
2011-09-28 14:10:00,50.5,50.56,50.47,50.51,119500.0,34.3036,34.3444,34.2832,34.3104,119500.0
2011-09-28 14:20:00,50.52,50.59,50.45,50.51,120600.0,34.3172,34.3647,34.2697,34.3104,120600.0
2011-09-28 14:30:00,50.51,50.59,50.45,50.54,82000.0,34.3104,34.3647,34.2697,34.3308,82000.0
2011-09-28 14:40:00,50.54,50.57,50.4,50.4,74100.0,34.3308,34.3512,34.2357,34.2357,74100.0
2011-09-28 14:50:00,50.41,50.46,50.36,50.45,85600.0,34.2425,34.2764,34.2085,34.2697,85600.0
2011-09-28 15:00:00,50.44,50.67,50.42,50.59,166500.0,34.2629,34.4191,34.2493,34.3647,166500.0
2011-09-28 15:10:00,50.58,50.78,50.58,50.66,206600.0,34.358,34.4938,34.358,34.4123,206600.0
2011-09-28 15:20:00,50.67,50.79,50.6,50.6,181400.0,34.4191,34.5006,34.3715,34.3715,181400.0
2011-09-28 15:30:00,50.6,50.6,50.37,50.38,284200.0,34.3715,34.3715,34.2153,34.2221,284200.0
2011-09-28 15:40:00,50.38,50.41,49.99,50.05,331700.0,34.2221,34.2425,33.9572,33.9979,331700.0
2011-09-28 15:50:00,50.05,50.11,49.96,50.0,716600.0,33.9979,34.0387,33.9368,33.964,716600.0
2011-09-29 09:30:00,50.88,50.95,50.24,50.25,154200.0,34.5617,34.6093,34.127,34.1338,154200.0
2011-09-29 09:40:00,50.26,50.44,50.13,50.41,223800.0,34.1406,34.2629,34.0523,34.2425,223800.0
2011-09-29 09:50:00,50.38,50.57,50.31,50.36,186800.0,34.2221,34.3512,34.1746,34.2085,186800.0
2011-09-29 10:00:00,50.35,50.41,50.06,50.09,170200.0,34.2017,34.2425,34.0047,34.0251,170200.0
2011-09-29 10:10:00,50.1,50.33,50.09,50.24,151000.0,34.0319,34.1881,34.0251,34.127,151000.0
2011-09-29 10:20:00,50.24,50.29,50.16,50.26,197500.0,34.127,34.161,34.0727,34.1406,197500.0
2011-09-29 10:30:00,50.26,50.28,50.03,50.04,195600.0,34.1406,34.1542,33.9844,33.9911,195600.0
2011-09-29 10:40:00,50.04,50.15,49.97,50.15,183900.0,33.9911,34.0659,33.9436,34.0659,183900.0
2011-09-29 10:50:00,50.14,50.31,50.1,50.3,100700.0,34.0591,34.1746,34.0319,34.1678,100700.0
2011-09-29 11:00:00,50.29,50.46,50.29,50.44,155500.0,34.161,34.2764,34.161,34.2629,155500.0
2011-09-29 11:10:00,50.45,50.48,50.34,50.38,110900.0,34.2697,34.29,34.1949,34.2221,110900.0
2011-09-29 11:20:00,50.38,50.65,50.34,50.57,141300.0,34.2221,34.4055,34.1949,34.3512,141300.0
2011-09-29 11:30:00,50.58,50.69,50.55,50.63,101200.0,34.358,34.4327,34.3376,34.3919,101200.0
2011-09-29 11:40:00,50.62,50.9,50.62,50.87,119000.0,34.3851,34.5753,34.3851,34.5549,119000.0
2011-09-29 11:50:00,50.89,50.96,50.82,50.86,153700.0,34.5685,34.6161,34.521,34.5482,153700.0
2011-09-29 12:00:00,50.86,50.91,50.73,50.75,172200.0,34.5482,34.5821,34.4598,34.4734,172200.0
2011-09-29 12:10:00,50.74,50.81,50.72,50.79,81100.0,34.4666,34.5142,34.4531,34.5006,81100.0
2011-09-29 12:20:00,50.78,50.84,50.75,50.79,59600.0,34.4938,34.5346,34.4734,34.5006,59600.0
2011-09-29 12:30:00,50.78,50.78,50.55,50.59,122800.0,34.4938,34.4938,34.3376,34.3647,122800.0
2011-09-29 12:40:00,50.59,50.64,50.5,50.61,152700.0,34.3647,34.3987,34.3036,34.3783,152700.0
2011-09-29 12:50:00,50.59,50.69,50.57,50.6,81100.0,34.3647,34.4327,34.3512,34.3715,81100.0
2011-09-29 13:00:00,50.59,50.66,50.56,50.61,120600.0,34.3647,34.4123,34.3444,34.3783,120600.0
2011-09-29 13:10:00,50.61,50.73,50.46,50.47,237200.0,34.3783,34.4598,34.2764,34.2832,237200.0
2011-09-29 13:20:00,50.46,50.48,50.27,50.27,209400.0,34.2764,34.29,34.1474,34.1474,209400.0
2011-09-29 13:30:00,50.25,50.31,50.05,50.06,253800.0,34.1338,34.1746,33.9979,34.0047,253800.0
2011-09-29 13:40:00,50.05,50.08,49.75,49.8,333300.0,33.9979,34.0183,33.7942,33.8281,333300.0
2011-09-29 13:50:00,49.81,49.85,49.7,49.8,163300.0,33.8349,33.8621,33.7602,33.8281,163300.0
2011-09-29 14:00:00,49.8,49.8,49.57,49.58,259900.0,33.8281,33.8281,33.6719,33.6787,259900.0
2011-09-29 14:10:00,49.59,49.6,49.35,49.48,220900.0,33.6855,33.6923,33.5224,33.6107,220900.0
2011-09-29 14:20:00,49.49,49.67,49.42,49.67,210600.0,33.6175,33.7398,33.57,33.7398,210600.0
2011-09-29 14:30:00,49.67,49.77,49.61,49.73,194800.0,33.7398,33.8077,33.6991,33.7806,194800.0
2011-09-29 14:40:00,49.72,49.75,49.48,49.51,137000.0,33.7738,33.7942,33.6107,33.6311,137000.0
2011-09-29 14:50:00,49.51,49.57,49.45,49.56,137900.0,33.6311,33.6719,33.5904,33.6651,137900.0
2011-09-29 15:00:00,49.57,49.61,49.35,49.36,405200.0,33.6719,33.6991,33.5224,33.5292,405200.0
2011-09-29 15:10:00,49.36,49.55,49.31,49.39,384800.0,33.5292,33.6583,33.4953,33.5496,384800.0
2011-09-29 15:20:00,49.39,49.62,49.36,49.57,137600.0,33.5496,33.7058,33.5292,33.6719,137600.0
2011-09-29 15:30:00,49.58,49.93,49.53,49.93,357800.0,33.6787,33.9164,33.6447,33.9164,357800.0
2011-09-29 15:40:00,49.94,50.18,49.88,50.06,359300.0,33.9232,34.0862,33.8825,34.0047,359300.0
2011-09-29 15:50:00,50.07,50.24,50.06,50.21,511800.0,34.0115,34.127,34.0047,34.1066,511800.0
2011-09-30 09:30:00,49.71,49.89,49.52,49.66,174300.0,33.767,33.8893,33.6379,33.733,174300.0
2011-09-30 09:40:00,49.65,49.87,49.39,49.51,351800.0,33.7262,33.8757,33.5496,33.6311,351800.0
2011-09-30 09:50:00,49.52,49.57,49.22,49.35,193800.0,33.6379,33.6719,33.4341,33.5224,193800.0
2011-09-30 10:00:00,49.32,49.71,49.3,49.55,247000.0,33.5021,33.767,33.4885,33.6583,247000.0
2011-09-30 10:10:00,49.56,49.76,49.41,49.76,146900.0,33.6651,33.8009,33.5632,33.8009,146900.0
2011-09-30 10:20:00,49.77,49.81,49.51,49.53,237000.0,33.8077,33.8349,33.6311,33.6447,237000.0
2011-09-30 10:30:00,49.53,49.64,49.4,49.45,166900.0,33.6447,33.7194,33.5564,33.5904,166900.0
2011-09-30 10:40:00,49.46,49.53,49.26,49.3,288000.0,33.5972,33.6447,33.4613,33.4885,288000.0
2011-09-30 10:50:00,49.3,49.49,49.26,49.3,175900.0,33.4885,33.6175,33.4613,33.4885,175900.0
2011-09-30 11:00:00,49.28,49.36,49.18,49.23,432800.0,33.4749,33.5292,33.407,33.4409,432800.0
2011-09-30 11:10:00,49.23,49.29,49.03,49.2,414800.0,33.4409,33.4817,33.3051,33.4206,414800.0
2011-09-30 11:20:00,49.19,49.35,49.18,49.21,190100.0,33.4138,33.5224,33.407,33.4273,190100.0
2011-09-30 11:30:00,49.23,49.5,49.22,49.49,178000.0,33.4409,33.6243,33.4341,33.6175,178000.0
2011-09-30 11:40:00,49.49,49.62,49.45,49.55,218100.0,33.6175,33.7058,33.5904,33.6583,218100.0
2011-09-30 11:50:00,49.55,49.67,49.55,49.56,200500.0,33.6583,33.7398,33.6583,33.6651,200500.0
2011-09-30 12:00:00,49.56,49.86,49.55,49.67,210700.0,33.6651,33.8689,33.6583,33.7398,210700.0
2011-09-30 12:10:00,49.66,49.66,49.55,49.59,93700.0,33.733,33.733,33.6583,33.6855,93700.0
2011-09-30 12:20:00,49.58,49.61,49.51,49.55,84200.0,33.6787,33.6991,33.6311,33.6583,84200.0
2011-09-30 12:30:00,49.55,49.6,49.47,49.6,130200.0,33.6583,33.6923,33.604,33.6923,130200.0
2011-09-30 12:40:00,49.59,49.72,49.58,49.7,142400.0,33.6855,33.7738,33.6787,33.7602,142400.0
2011-09-30 12:50:00,49.7,49.75,49.56,49.59,89100.0,33.7602,33.7942,33.6651,33.6855,89100.0
2011-09-30 13:00:00,49.57,49.58,49.49,49.52,84600.0,33.6719,33.6787,33.6175,33.6379,84600.0
2011-09-30 13:10:00,49.52,49.62,49.5,49.57,99300.0,33.6379,33.7058,33.6243,33.6719,99300.0
2011-09-30 13:20:00,49.58,49.58,49.42,49.45,59900.0,33.6787,33.6787,33.57,33.5904,59900.0
2011-09-30 13:30:00,49.45,49.62,49.43,49.59,220300.0,33.5904,33.7058,33.5768,33.6855,220300.0
2011-09-30 13:40:00,49.6,49.6,49.46,49.48,96400.0,33.6923,33.6923,33.5972,33.6107,96400.0
2011-09-30 13:50:00,49.49,49.5,49.43,49.47,58400.0,33.6175,33.6243,33.5768,33.604,58400.0
2011-09-30 14:00:00,49.47,49.6,49.45,49.48,179500.0,33.604,33.6923,33.5904,33.6107,179500.0
2011-09-30 14:10:00,49.48,49.51,49.38,49.46,111600.0,33.6107,33.6311,33.5428,33.5972,111600.0
2011-09-30 14:20:00,49.45,49.53,49.34,49.43,188900.0,33.5904,33.6447,33.5157,33.5768,188900.0
2011-09-30 14:30:00,49.43,49.47,49.31,49.41,139200.0,33.5768,33.604,33.4953,33.5632,139200.0
2011-09-30 14:40:00,49.41,49.49,49.38,49.39,134200.0,33.5632,33.6175,33.5428,33.5496,134200.0
2011-09-30 14:50:00,49.39,49.47,49.23,49.42,192300.0,33.5496,33.604,33.4409,33.57,192300.0
2011-09-30 15:00:00,49.42,49.64,49.39,49.57,163900.0,33.57,33.7194,33.5496,33.6719,163900.0
2011-09-30 15:10:00,49.55,49.55,49.34,49.46,233500.0,33.6583,33.6583,33.5157,33.5972,233500.0
2011-09-30 15:20:00,49.43,49.5,49.34,49.35,175500.0,33.5768,33.6243,33.5157,33.5224,175500.0
2011-09-30 15:30:00,49.36,49.44,49.25,49.32,313400.0,33.5292,33.5836,33.4545,33.5021,313400.0
2011-09-30 15:40:00,49.32,49.47,49.19,49.2,413800.0,33.5021,33.604,33.4138,33.4206,413800.0
2011-09-30 15:50:00,49.21,49.21,49.01,49.05,844700.0,33.4273,33.4273,33.2915,33.3187,844700.0
2011-10-03 09:30:00,48.68,49.2,48.62,48.87,371800.0,33.0673,33.4206,33.0266,33.1964,371800.0
2011-10-03 09:40:00,48.85,48.97,48.63,48.69,343500.0,33.1828,33.2643,33.0334,33.0741,343500.0
2011-10-03 09:50:00,48.7,48.77,48.56,48.72,135000.0,33.0809,33.1285,32.9858,33.0945,135000.0
2011-10-03 10:00:00,48.71,49.1,48.64,49.08,342500.0,33.0877,33.3526,33.0402,33.339,342500.0
2011-10-03 10:10:00,49.06,49.11,48.91,48.95,188400.0,33.3255,33.3594,33.2236,33.2507,188400.0
2011-10-03 10:20:00,48.95,48.98,48.73,48.85,124900.0,33.2507,33.2711,33.1013,33.1828,124900.0
2011-10-03 10:30:00,48.86,48.87,48.5,48.6,248700.0,33.1896,33.1964,32.9451,33.013,248700.0
2011-10-03 10:40:00,48.6,48.61,48.4,48.48,265600.0,33.013,33.0198,32.8771,32.9315,265600.0
2011-10-03 10:50:00,48.44,48.52,48.31,48.47,218900.0,32.9043,32.9586,32.816,32.9247,218900.0
2011-10-03 11:00:00,48.47,48.5,48.3,48.49,136300.0,32.9247,32.9451,32.8092,32.9383,136300.0
2011-10-03 11:10:00,48.48,48.58,48.39,48.52,186100.0,32.9315,32.9994,32.8703,32.9586,186100.0
2011-10-03 11:20:00,48.53,48.72,48.47,48.65,496900.0,32.9654,33.0945,32.9247,33.0469,496900.0
2011-10-03 11:30:00,48.65,48.78,48.62,48.72,98700.0,33.0469,33.1353,33.0266,33.0945,98700.0
2011-10-03 11:40:00,48.72,48.72,48.48,48.51,83300.0,33.0945,33.0945,32.9315,32.9518,83300.0
2011-10-03 11:50:00,48.51,48.79,48.51,48.73,92800.0,32.9518,33.142,32.9518,33.1013,92800.0
2011-10-03 12:00:00,48.73,48.74,48.59,48.61,86400.0,33.1013,33.1081,33.0062,33.0198,86400.0
2011-10-03 12:10:00,48.61,48.62,48.38,48.41,99900.0,33.0198,33.0266,32.8635,32.8839,99900.0
2011-10-03 12:20:00,48.41,48.53,48.38,48.41,124600.0,32.8839,32.9654,32.8635,32.8839,124600.0
2011-10-03 12:30:00,48.41,48.46,48.3,48.43,79600.0,32.8839,32.9179,32.8092,32.8975,79600.0
2011-10-03 12:40:00,48.42,48.5,48.29,48.3,161400.0,32.8907,32.9451,32.8024,32.8092,161400.0
2011-10-03 12:50:00,48.3,48.35,48.22,48.32,111400.0,32.8092,32.8432,32.7549,32.8228,111400.0
2011-10-03 13:00:00,48.31,48.32,48.19,48.32,80400.0,32.816,32.8228,32.7345,32.8228,80400.0
2011-10-03 13:10:00,48.32,48.35,48.09,48.18,120000.0,32.8228,32.8432,32.6666,32.7277,120000.0
2011-10-03 13:20:00,48.19,48.25,48.12,48.2,90000.0,32.7345,32.7752,32.6869,32.7413,90000.0
2011-10-03 13:30:00,48.21,48.25,47.95,47.99,100100.0,32.7481,32.7752,32.5715,32.5986,100100.0
2011-10-03 13:40:00,47.99,48.13,47.99,47.99,155400.0,32.5986,32.6937,32.5986,32.5986,155400.0
2011-10-03 13:50:00,47.99,48.07,47.96,48.04,116700.0,32.5986,32.653,32.5782,32.6326,116700.0
2011-10-03 14:00:00,48.05,48.28,47.99,48.27,149700.0,32.6394,32.7956,32.5986,32.7888,149700.0
2011-10-03 14:10:00,48.27,48.31,48.12,48.15,105500.0,32.7888,32.816,32.6869,32.7073,105500.0
2011-10-03 14:20:00,48.15,48.25,48.12,48.19,116800.0,32.7073,32.7752,32.6869,32.7345,116800.0
2011-10-03 14:30:00,48.2,48.28,48.09,48.18,114600.0,32.7413,32.7956,32.6666,32.7277,114600.0
2011-10-03 14:40:00,48.18,48.24,48.02,48.13,107100.0,32.7277,32.7684,32.619,32.6937,107100.0
2011-10-03 14:50:00,48.13,48.25,48.09,48.24,114500.0,32.6937,32.7752,32.6666,32.7684,114500.0
2011-10-03 15:00:00,48.23,48.47,48.18,48.28,343800.0,32.7617,32.9247,32.7277,32.7956,343800.0
2011-10-03 15:10:00,48.27,48.3,48.05,48.11,188400.0,32.7888,32.8092,32.6394,32.6801,188400.0
2011-10-03 15:20:00,48.09,48.1,47.82,47.84,340600.0,32.6666,32.6733,32.4831,32.4967,340600.0
2011-10-03 15:30:00,47.86,48.02,47.79,47.91,395300.0,32.5103,32.619,32.4628,32.5443,395300.0
2011-10-03 15:40:00,47.91,48.26,47.85,48.22,496100.0,32.5443,32.782,32.5035,32.7549,496100.0
2011-10-03 15:50:00,48.24,48.24,47.81,47.82,717500.0,32.7684,32.7684,32.4764,32.4831,717500.0
2011-10-04 09:30:00,47.62,48.25,47.62,48.24,462900.0,32.3473,32.7752,32.3473,32.7684,462900.0
2011-10-04 09:40:00,48.24,48.52,48.16,48.28,412200.0,32.7684,32.9586,32.7141,32.7956,412200.0
2011-10-04 09:50:00,48.27,48.48,48.16,48.3,346200.0,32.7888,32.9315,32.7141,32.8092,346200.0
2011-10-04 10:00:00,48.3,48.77,48.15,48.7,370500.0,32.8092,33.1285,32.7073,33.0809,370500.0
2011-10-04 10:10:00,48.69,48.95,48.68,48.89,322200.0,33.0741,33.2507,33.0673,33.21,322200.0
2011-10-04 10:20:00,48.89,48.9,48.28,48.45,498600.0,33.21,33.2168,32.7956,32.9111,498600.0
2011-10-04 10:30:00,48.46,48.8,48.41,48.79,357000.0,32.9179,33.1488,32.8839,33.142,357000.0
2011-10-04 10:40:00,48.8,49.0,48.75,48.99,266700.0,33.1488,33.2847,33.1149,33.2779,266700.0
2011-10-04 10:50:00,48.97,49.0,48.88,48.99,174300.0,33.2643,33.2847,33.2032,33.2779,174300.0
2011-10-04 11:00:00,48.99,49.12,48.8,49.11,198800.0,33.2779,33.3662,33.1488,33.3594,198800.0
2011-10-04 11:10:00,49.09,49.18,49.01,49.05,168200.0,33.3458,33.407,33.2915,33.3187,168200.0
2011-10-04 11:20:00,49.05,49.3,49.03,49.09,326400.0,33.3187,33.4885,33.3051,33.3458,326400.0
2011-10-04 11:30:00,49.08,49.08,48.85,48.94,180800.0,33.339,33.339,33.1828,33.2439,180800.0
2011-10-04 11:40:00,48.96,49.0,48.88,48.96,84400.0,33.2575,33.2847,33.2032,33.2575,84400.0
2011-10-04 11:50:00,48.96,49.06,48.84,48.91,113900.0,33.2575,33.3255,33.176,33.2236,113900.0
2011-10-04 12:00:00,48.94,49.31,48.94,49.27,96100.0,33.2439,33.4953,33.2439,33.4681,96100.0
2011-10-04 12:10:00,49.26,49.28,49.12,49.17,78700.0,33.4613,33.4749,33.3662,33.4002,78700.0
2011-10-04 12:20:00,49.16,49.3,48.98,49.0,106200.0,33.3934,33.4885,33.2711,33.2847,106200.0
2011-10-04 12:30:00,49.0,49.15,48.98,49.11,60700.0,33.2847,33.3866,33.2711,33.3594,60700.0
2011-10-04 12:40:00,49.12,49.15,48.98,48.98,66800.0,33.3662,33.3866,33.2711,33.2711,66800.0
2011-10-04 12:50:00,48.98,49.15,48.98,49.04,266800.0,33.2711,33.3866,33.2711,33.3119,266800.0
2011-10-04 13:00:00,49.03,49.08,48.85,48.99,159700.0,33.3051,33.339,33.1828,33.2779,159700.0
2011-10-04 13:10:00,48.98,49.0,48.77,48.91,71400.0,33.2711,33.2847,33.1285,33.2236,71400.0
2011-10-04 13:20:00,49.0,49.0,48.47,48.49,379600.0,33.2847,33.2847,32.9247,32.9383,379600.0
2011-10-04 13:30:00,48.49,48.51,48.42,48.43,89800.0,32.9383,32.9518,32.8907,32.8975,89800.0
2011-10-04 13:40:00,48.43,48.47,48.31,48.43,131200.0,32.8975,32.9247,32.816,32.8975,131200.0
2011-10-04 13:50:00,48.42,48.5,48.31,48.36,158800.0,32.8907,32.9451,32.816,32.85,158800.0
2011-10-04 14:00:00,48.36,48.55,48.35,48.47,138200.0,32.85,32.979,32.8432,32.9247,138200.0
2011-10-04 14:10:00,48.47,48.49,48.39,48.45,122000.0,32.9247,32.9383,32.8703,32.9111,122000.0
2011-10-04 14:20:00,48.44,48.5,48.35,48.43,175800.0,32.9043,32.9451,32.8432,32.8975,175800.0
2011-10-04 14:30:00,48.43,48.53,48.31,48.32,251200.0,32.8975,32.9654,32.816,32.8228,251200.0
2011-10-04 14:40:00,48.32,48.34,48.14,48.2,343200.0,32.8228,32.8364,32.7005,32.7413,343200.0
2011-10-04 14:50:00,48.2,48.3,48.14,48.22,237300.0,32.7413,32.8092,32.7005,32.7549,237300.0
2011-10-04 15:00:00,48.22,48.32,48.11,48.12,238600.0,32.7549,32.8228,32.6801,32.6869,238600.0
2011-10-04 15:10:00,48.12,48.4,48.12,48.39,274300.0,32.6869,32.8771,32.6869,32.8703,274300.0
2011-10-04 15:20:00,48.37,48.54,48.35,48.46,305200.0,32.8567,32.9722,32.8432,32.9179,305200.0
2011-10-04 15:30:00,48.46,48.68,48.42,48.61,414400.0,32.9179,33.0673,32.8907,33.0198,414400.0
2011-10-04 15:40:00,48.6,49.31,48.55,49.2,520000.0,33.013,33.4953,32.979,33.4206,520000.0
2011-10-04 15:50:00,49.2,49.54,49.14,49.47,726400.0,33.4206,33.6515,33.3798,33.604,726400.0
2011-10-05 09:30:00,49.66,49.69,49.17,49.35,225200.0,33.733,33.7534,33.4002,33.5224,225200.0
2011-10-05 09:40:00,49.35,49.67,49.32,49.64,163700.0,33.5224,33.7398,33.5021,33.7194,163700.0
2011-10-05 09:50:00,49.64,49.72,49.48,49.57,152500.0,33.7194,33.7738,33.6107,33.6719,152500.0
2011-10-05 10:00:00,49.53,49.72,49.44,49.46,158400.0,33.6447,33.7738,33.5836,33.5972,158400.0
2011-10-05 10:10:00,49.47,49.57,49.36,49.39,183400.0,33.604,33.6719,33.5292,33.5496,183400.0
2011-10-05 10:20:00,49.41,49.78,49.36,49.66,228300.0,33.5632,33.8145,33.5292,33.733,228300.0
2011-10-05 10:30:00,49.67,49.77,49.44,49.47,162200.0,33.7398,33.8077,33.5836,33.604,162200.0
2011-10-05 10:40:00,49.46,49.59,49.41,49.59,165500.0,33.5972,33.6855,33.5632,33.6855,165500.0
2011-10-05 10:50:00,49.59,49.72,49.46,49.5,112000.0,33.6855,33.7738,33.5972,33.6243,112000.0
2011-10-05 11:00:00,49.5,49.55,49.22,49.25,137100.0,33.6243,33.6583,33.4341,33.4545,137100.0
2011-10-05 11:10:00,49.25,49.27,49.16,49.25,116600.0,33.4545,33.4681,33.3934,33.4545,116600.0
2011-10-05 11:20:00,49.25,49.39,49.19,49.21,89300.0,33.4545,33.5496,33.4138,33.4273,89300.0
2011-10-05 11:30:00,49.22,49.31,49.14,49.25,115800.0,33.4341,33.4953,33.3798,33.4545,115800.0
2011-10-05 11:40:00,49.25,49.46,49.2,49.4,183100.0,33.4545,33.5972,33.4206,33.5564,183100.0
2011-10-05 11:50:00,49.41,49.63,49.41,49.62,163300.0,33.5632,33.7126,33.5632,33.7058,163300.0
2011-10-05 12:00:00,49.63,49.82,49.59,49.62,202500.0,33.7126,33.8417,33.6855,33.7058,202500.0
2011-10-05 12:10:00,49.62,49.63,49.16,49.16,67400.0,33.7058,33.7126,33.3934,33.3934,67400.0
2011-10-05 12:20:00,49.17,49.34,49.07,49.25,146200.0,33.4002,33.5157,33.3322,33.4545,146200.0
2011-10-05 12:30:00,49.25,49.32,49.17,49.2,102100.0,33.4545,33.5021,33.4002,33.4206,102100.0
2011-10-05 12:40:00,49.18,49.3,49.11,49.28,148600.0,33.407,33.4885,33.3594,33.4749,148600.0
2011-10-05 12:50:00,49.27,49.47,49.27,49.45,83500.0,33.4681,33.604,33.4681,33.5904,83500.0
2011-10-05 13:00:00,49.44,49.66,49.43,49.62,76600.0,33.5836,33.733,33.5768,33.7058,76600.0
2011-10-05 13:10:00,49.63,49.63,49.44,49.47,84400.0,33.7126,33.7126,33.5836,33.604,84400.0
2011-10-05 13:20:00,49.49,49.62,49.45,49.55,150600.0,33.6175,33.7058,33.5904,33.6583,150600.0
2011-10-05 13:30:00,49.56,49.65,49.52,49.57,76000.0,33.6651,33.7262,33.6379,33.6719,76000.0
2011-10-05 13:40:00,49.57,49.81,49.56,49.79,72900.0,33.6719,33.8349,33.6651,33.8213,72900.0
2011-10-05 13:50:00,49.8,49.83,49.73,49.76,89600.0,33.8281,33.8485,33.7806,33.8009,89600.0
2011-10-05 14:00:00,49.75,49.76,49.61,49.63,85800.0,33.7942,33.8009,33.6991,33.7126,85800.0
2011-10-05 14:10:00,49.62,49.71,49.53,49.64,112300.0,33.7058,33.767,33.6447,33.7194,112300.0
2011-10-05 14:20:00,49.65,49.69,49.55,49.67,84000.0,33.7262,33.7534,33.6583,33.7398,84000.0
2011-10-05 14:30:00,49.67,49.67,49.38,49.43,88300.0,33.7398,33.7398,33.5428,33.5768,88300.0
2011-10-05 14:40:00,49.43,49.5,49.39,49.46,95600.0,33.5768,33.6243,33.5496,33.5972,95600.0
2011-10-05 14:50:00,49.47,49.57,49.45,49.48,102500.0,33.604,33.6719,33.5904,33.6107,102500.0
2011-10-05 15:00:00,49.49,49.49,49.28,49.3,93600.0,33.6175,33.6175,33.4749,33.4885,93600.0
2011-10-05 15:10:00,49.3,49.47,49.29,49.4,99800.0,33.4885,33.604,33.4817,33.5564,99800.0
2011-10-05 15:20:00,49.4,49.45,49.23,49.41,193700.0,33.5564,33.5904,33.4409,33.5632,193700.0
2011-10-05 15:30:00,49.41,49.78,49.4,49.76,218600.0,33.5632,33.8145,33.5564,33.8009,218600.0
2011-10-05 15:40:00,49.76,49.79,49.61,49.68,278500.0,33.8009,33.8213,33.6991,33.7466,278500.0
2011-10-05 15:50:00,49.68,49.85,49.64,49.77,702200.0,33.7466,33.8621,33.7194,33.8077,702200.0
2011-10-06 09:30:00,51.31,51.5,51.0,51.32,807400.0,34.8538,34.9829,34.6433,34.8606,807400.0
2011-10-06 09:40:00,51.33,51.98,51.32,51.67,1071500.0,34.8674,35.3089,34.8606,35.0984,1071500.0
2011-10-06 09:50:00,51.62,51.68,51.3,51.4,742600.0,35.0644,35.1052,34.847,34.915,742600.0
2011-10-06 10:00:00,51.4,51.66,51.4,51.61,572000.0,34.915,35.0916,34.915,35.0576,572000.0
2011-10-06 10:10:00,51.61,51.95,51.48,51.86,681900.0,35.0576,35.2886,34.9693,35.2274,681900.0
2011-10-06 10:20:00,51.85,51.93,51.7,51.91,394600.0,35.2206,35.275,35.1188,35.2614,394600.0
2011-10-06 10:30:00,51.9,51.99,51.78,51.99,318900.0,35.2546,35.3157,35.1731,35.3157,318900.0
2011-10-06 10:40:00,51.99,51.99,51.86,51.91,351500.0,35.3157,35.3157,35.2274,35.2614,351500.0
2011-10-06 10:50:00,51.9,52.33,51.86,51.89,798500.0,35.2546,35.5467,35.2274,35.2478,798500.0
2011-10-06 11:00:00,51.9,52.23,51.86,52.18,281500.0,35.2546,35.4788,35.2274,35.4448,281500.0
2011-10-06 11:10:00,52.18,52.2,52.03,52.06,297600.0,35.4448,35.4584,35.3429,35.3633,297600.0
2011-10-06 11:20:00,52.06,52.09,51.89,52.07,241300.0,35.3633,35.3837,35.2478,35.3701,241300.0
2011-10-06 11:30:00,52.08,52.12,51.94,52.02,268100.0,35.3769,35.404,35.2818,35.3361,268100.0
2011-10-06 11:40:00,52.02,52.2,52.01,52.14,270400.0,35.3361,35.4584,35.3293,35.4176,270400.0
2011-10-06 11:50:00,52.14,52.19,52.08,52.11,121400.0,35.4176,35.4516,35.3769,35.3973,121400.0
2011-10-06 12:00:00,52.1,52.11,52.02,52.08,160700.0,35.3905,35.3973,35.3361,35.3769,160700.0
2011-10-06 12:10:00,52.09,52.32,52.06,52.32,257100.0,35.3837,35.5399,35.3633,35.5399,257100.0
2011-10-06 12:20:00,52.31,52.42,52.23,52.27,152200.0,35.5331,35.6078,35.4788,35.5059,152200.0
2011-10-06 12:30:00,52.27,52.27,51.91,52.05,339900.0,35.5059,35.5059,35.2614,35.3565,339900.0
2011-10-06 12:40:00,52.07,52.08,51.9,51.99,81300.0,35.3701,35.3769,35.2546,35.3157,81300.0
2011-10-06 12:50:00,51.98,52.09,51.92,52.0,99700.0,35.3089,35.3837,35.2682,35.3225,99700.0
2011-10-06 13:00:00,52.0,52.0,51.86,51.9,99100.0,35.3225,35.3225,35.2274,35.2546,99100.0
2011-10-06 13:10:00,51.9,52.03,51.8,51.8,141500.0,35.2546,35.3429,35.1867,35.1867,141500.0
2011-10-06 13:20:00,51.81,51.95,51.75,51.85,152000.0,35.1935,35.2886,35.1527,35.2206,152000.0
2011-10-06 13:30:00,51.85,51.9,51.79,51.84,135700.0,35.2206,35.2546,35.1799,35.2138,135700.0
2011-10-06 13:40:00,51.83,51.87,51.72,51.84,227900.0,35.2071,35.2342,35.1323,35.2138,227900.0
2011-10-06 13:50:00,51.83,51.89,51.76,51.8,99200.0,35.2071,35.2478,35.1595,35.1867,99200.0
2011-10-06 14:00:00,51.81,51.94,51.77,51.92,130900.0,35.1935,35.2818,35.1663,35.2682,130900.0
2011-10-06 14:10:00,51.92,51.94,51.87,51.89,117900.0,35.2682,35.2818,35.2342,35.2478,117900.0
2011-10-06 14:20:00,51.89,51.93,51.79,51.79,234900.0,35.2478,35.275,35.1799,35.1799,234900.0
2011-10-06 14:30:00,51.79,51.79,51.65,51.65,142600.0,35.1799,35.1799,35.0848,35.0848,142600.0
2011-10-06 14:40:00,51.65,51.75,51.6,51.71,163300.0,35.0848,35.1527,35.0508,35.1255,163300.0
2011-10-06 14:50:00,51.7,51.82,51.68,51.79,153500.0,35.1188,35.2003,35.1052,35.1799,153500.0
2011-10-06 15:00:00,51.79,51.89,51.76,51.88,212800.0,35.1799,35.2478,35.1595,35.241,212800.0
2011-10-06 15:10:00,51.89,51.9,51.63,51.64,173200.0,35.2478,35.2546,35.0712,35.078,173200.0
2011-10-06 15:20:00,51.64,51.9,51.63,51.86,441600.0,35.078,35.2546,35.0712,35.2274,441600.0
2011-10-06 15:30:00,51.85,51.91,51.73,51.78,426000.0,35.2206,35.2614,35.1391,35.1731,426000.0
2011-10-06 15:40:00,51.77,51.93,51.75,51.83,352500.0,35.1663,35.275,35.1527,35.2071,352500.0
2011-10-06 15:50:00,51.83,51.95,51.83,51.92,642400.0,35.2071,35.2886,35.2071,35.2682,642400.0
2011-10-07 09:30:00,52.17,52.35,51.61,51.62,271800.0,35.438,35.5603,35.0576,35.0644,271800.0
2011-10-07 09:40:00,51.62,52.01,51.61,51.99,274500.0,35.0644,35.3293,35.0576,35.3157,274500.0
2011-10-07 09:50:00,52.0,52.06,51.91,51.91,251700.0,35.3225,35.3633,35.2614,35.2614,251700.0
2011-10-07 10:00:00,51.91,51.96,51.64,51.64,179900.0,35.2614,35.2954,35.078,35.078,179900.0
2011-10-07 10:10:00,51.64,51.79,51.63,51.66,265700.0,35.078,35.1799,35.0712,35.0916,265700.0
2011-10-07 10:20:00,51.67,51.91,51.61,51.87,199300.0,35.0984,35.2614,35.0576,35.2342,199300.0
2011-10-07 10:30:00,51.87,51.92,51.65,51.66,144900.0,35.2342,35.2682,35.0848,35.0916,144900.0
2011-10-07 10:40:00,51.66,51.69,51.51,51.53,137200.0,35.0916,35.112,34.9897,35.0033,137200.0
2011-10-07 10:50:00,51.52,51.62,51.45,51.48,123700.0,34.9965,35.0644,34.9489,34.9693,123700.0
2011-10-07 11:00:00,51.49,51.5,51.44,51.47,166600.0,34.9761,34.9829,34.9421,34.9625,166600.0
2011-10-07 11:10:00,51.47,51.5,51.33,51.34,162500.0,34.9625,34.9829,34.8674,34.8742,162500.0
2011-10-07 11:20:00,51.35,51.36,51.24,51.25,201200.0,34.881,34.8878,34.8063,34.8131,201200.0
2011-10-07 11:30:00,51.26,51.3,51.18,51.2,97200.0,34.8199,34.847,34.7655,34.7791,97200.0
2011-10-07 11:40:00,51.21,51.24,51.15,51.17,174900.0,34.7859,34.8063,34.7451,34.7587,174900.0
2011-10-07 11:50:00,51.18,51.24,51.13,51.16,140900.0,34.7655,34.8063,34.7316,34.7519,140900.0
2011-10-07 12:00:00,51.17,51.2,51.04,51.17,201300.0,34.7587,34.7791,34.6704,34.7587,201300.0
2011-10-07 12:10:00,51.18,51.28,51.09,51.12,259500.0,34.7655,34.8335,34.7044,34.7248,259500.0
2011-10-07 12:20:00,51.12,51.25,51.0,51.25,210300.0,34.7248,34.8131,34.6433,34.8131,210300.0
2011-10-07 12:30:00,51.25,51.29,51.15,51.29,137000.0,34.8131,34.8402,34.7451,34.8402,137000.0
2011-10-07 12:40:00,51.29,51.32,51.15,51.2,102100.0,34.8402,34.8606,34.7451,34.7791,102100.0
2011-10-07 12:50:00,51.21,51.21,51.1,51.19,272800.0,34.7859,34.7859,34.7112,34.7723,272800.0
2011-10-07 13:00:00,51.18,51.24,51.09,51.16,94100.0,34.7655,34.8063,34.7044,34.7519,94100.0
2011-10-07 13:10:00,51.16,51.27,51.12,51.22,89000.0,34.7519,34.8267,34.7248,34.7927,89000.0
2011-10-07 13:20:00,51.22,51.32,51.19,51.27,98500.0,34.7927,34.8606,34.7723,34.8267,98500.0
2011-10-07 13:30:00,51.27,51.28,51.21,51.21,56600.0,34.8267,34.8335,34.7859,34.7859,56600.0
2011-10-07 13:40:00,51.21,51.25,51.09,51.25,89700.0,34.7859,34.8131,34.7044,34.8131,89700.0
2011-10-07 13:50:00,51.25,51.31,51.21,51.25,62100.0,34.8131,34.8538,34.7859,34.8131,62100.0
2011-10-07 14:00:00,51.26,51.35,51.22,51.29,74500.0,34.8199,34.881,34.7927,34.8402,74500.0
2011-10-07 14:10:00,51.29,51.38,51.21,51.37,133600.0,34.8402,34.9014,34.7859,34.8946,133600.0
2011-10-07 14:20:00,51.38,51.59,51.38,51.49,119500.0,34.9014,35.044,34.9014,34.9761,119500.0
2011-10-07 14:30:00,51.49,51.57,51.45,51.46,138100.0,34.9761,35.0304,34.9489,34.9557,138100.0
2011-10-07 14:40:00,51.47,51.54,51.41,51.47,106700.0,34.9625,35.0101,34.9218,34.9625,106700.0
2011-10-07 14:50:00,51.47,51.65,51.46,51.61,108100.0,34.9625,35.0848,34.9557,35.0576,108100.0
2011-10-07 15:00:00,51.62,51.75,51.55,51.74,161800.0,35.0644,35.1527,35.0169,35.1459,161800.0
2011-10-07 15:10:00,51.73,51.89,51.71,51.8,193900.0,35.1391,35.2478,35.1255,35.1867,193900.0
2011-10-07 15:20:00,51.81,52.03,51.8,51.98,264000.0,35.1935,35.3429,35.1867,35.3089,264000.0
2011-10-07 15:30:00,51.98,52.0,51.87,51.87,146100.0,35.3089,35.3225,35.2342,35.2342,146100.0
2011-10-07 15:40:00,51.87,51.88,51.72,51.76,245700.0,35.2342,35.241,35.1323,35.1595,245700.0
2011-10-07 15:50:00,51.76,51.78,51.48,51.57,546900.0,35.1595,35.1731,34.9693,35.0304,546900.0
2011-10-10 09:30:00,52.07,52.07,51.84,51.88,208400.0,35.3701,35.3701,35.2138,35.241,208400.0
2011-10-10 09:40:00,51.88,52.05,51.86,52.04,349700.0,35.241,35.3565,35.2274,35.3497,349700.0
2011-10-10 09:50:00,52.05,52.18,52.0,52.06,191000.0,35.3565,35.4448,35.3225,35.3633,191000.0
2011-10-10 10:00:00,52.06,52.31,52.0,52.27,227500.0,35.3633,35.5331,35.3225,35.5059,227500.0
2011-10-10 10:10:00,52.29,52.33,52.2,52.33,161500.0,35.5195,35.5467,35.4584,35.5467,161500.0
2011-10-10 10:20:00,52.33,52.5,52.25,52.49,129500.0,35.5467,35.6622,35.4924,35.6554,129500.0
2011-10-10 10:30:00,52.47,52.5,52.37,52.39,69400.0,35.6418,35.6622,35.5739,35.5875,69400.0
2011-10-10 10:40:00,52.39,52.5,52.34,52.5,103100.0,35.5875,35.6622,35.5535,35.6622,103100.0
2011-10-10 10:50:00,52.5,52.51,52.23,52.25,124500.0,35.6622,35.669,35.4788,35.4924,124500.0
2011-10-10 11:00:00,52.26,52.31,52.18,52.3,91100.0,35.4991,35.5331,35.4448,35.5263,91100.0
2011-10-10 11:10:00,52.3,52.3,52.17,52.26,90500.0,35.5263,35.5263,35.438,35.4991,90500.0
2011-10-10 11:20:00,52.26,52.28,52.16,52.23,43700.0,35.4991,35.5127,35.4312,35.4788,43700.0
2011-10-10 11:30:00,52.23,52.28,52.17,52.27,44900.0,35.4788,35.5127,35.438,35.5059,44900.0
2011-10-10 11:40:00,52.27,52.34,52.22,52.22,51500.0,35.5059,35.5535,35.472,35.472,51500.0
2011-10-10 11:50:00,52.23,52.3,52.21,52.3,54300.0,35.4788,35.5263,35.4652,35.5263,54300.0
2011-10-10 12:00:00,52.3,52.36,52.27,52.3,78600.0,35.5263,35.5671,35.5059,35.5263,78600.0
2011-10-10 12:10:00,52.3,52.43,52.3,52.4,87600.0,35.5263,35.6146,35.5263,35.5942,87600.0
2011-10-10 12:20:00,52.41,52.48,52.38,52.45,66300.0,35.601,35.6486,35.5807,35.6282,66300.0
2011-10-10 12:30:00,52.43,52.58,52.41,52.49,86500.0,35.6146,35.7165,35.601,35.6554,86500.0
2011-10-10 12:40:00,52.49,52.63,52.49,52.62,79300.0,35.6554,35.7505,35.6554,35.7437,79300.0
2011-10-10 12:50:00,52.61,52.62,52.47,52.51,57600.0,35.7369,35.7437,35.6418,35.669,57600.0
2011-10-10 13:00:00,52.5,52.66,52.5,52.6,84200.0,35.6622,35.7709,35.6622,35.7301,84200.0
2011-10-10 13:10:00,52.6,52.65,52.54,52.6,89500.0,35.7301,35.7641,35.6893,35.7301,89500.0
2011-10-10 13:20:00,52.61,52.68,52.6,52.62,70300.0,35.7369,35.7844,35.7301,35.7437,70300.0
2011-10-10 13:30:00,52.62,52.67,52.58,52.58,60200.0,35.7437,35.7777,35.7165,35.7165,60200.0
2011-10-10 13:40:00,52.6,52.68,52.57,52.64,60400.0,35.7301,35.7844,35.7097,35.7573,60400.0
2011-10-10 13:50:00,52.64,52.67,52.55,52.61,78800.0,35.7573,35.7777,35.6961,35.7369,78800.0
2011-10-10 14:00:00,52.62,52.62,52.5,52.52,73800.0,35.7437,35.7437,35.6622,35.6758,73800.0
2011-10-10 14:10:00,52.52,52.62,52.51,52.58,93400.0,35.6758,35.7437,35.669,35.7165,93400.0
2011-10-10 14:20:00,52.58,52.67,52.58,52.64,90100.0,35.7165,35.7777,35.7165,35.7573,90100.0
2011-10-10 14:30:00,52.64,52.69,52.64,52.65,117000.0,35.7573,35.7912,35.7573,35.7641,117000.0
2011-10-10 14:40:00,52.65,52.69,52.62,52.66,85200.0,35.7641,35.7912,35.7437,35.7709,85200.0
2011-10-10 14:50:00,52.67,52.71,52.58,52.58,105100.0,35.7777,35.8048,35.7165,35.7165,105100.0
2011-10-10 15:00:00,52.58,52.59,52.47,52.5,103200.0,35.7165,35.7233,35.6418,35.6622,103200.0
2011-10-10 15:10:00,52.5,52.52,52.33,52.38,127800.0,35.6622,35.6758,35.5467,35.5807,127800.0
2011-10-10 15:20:00,52.38,52.39,52.24,52.29,126100.0,35.5807,35.5875,35.4856,35.5195,126100.0
2011-10-10 15:30:00,52.29,52.41,52.22,52.3,162700.0,35.5195,35.601,35.472,35.5263,162700.0
2011-10-10 15:40:00,52.3,52.41,52.23,52.4,185000.0,35.5263,35.601,35.4788,35.5942,185000.0
2011-10-10 15:50:00,52.41,52.62,52.41,52.61,435700.0,35.601,35.7437,35.601,35.7369,435700.0
2011-10-11 09:30:00,52.26,52.48,51.91,52.18,194300.0,35.4991,35.6486,35.2614,35.4448,194300.0
2011-10-11 09:40:00,52.17,52.21,51.94,52.2,95100.0,35.438,35.4652,35.2818,35.4584,95100.0
2011-10-11 09:50:00,52.19,52.23,51.97,52.0,169400.0,35.4516,35.4788,35.3022,35.3225,169400.0
2011-10-11 10:00:00,51.98,52.19,51.92,52.18,140400.0,35.3089,35.4516,35.2682,35.4448,140400.0
2011-10-11 10:10:00,52.18,52.23,51.96,51.97,68300.0,35.4448,35.4788,35.2954,35.3022,68300.0
2011-10-11 10:20:00,51.97,52.1,51.84,52.04,84000.0,35.3022,35.3905,35.2138,35.3497,84000.0
2011-10-11 10:30:00,52.05,52.23,52.0,52.23,260800.0,35.3565,35.4788,35.3225,35.4788,260800.0
2011-10-11 10:40:00,52.22,52.4,52.15,52.32,128300.0,35.472,35.5942,35.4244,35.5399,128300.0
2011-10-11 10:50:00,52.32,52.39,52.21,52.21,120300.0,35.5399,35.5875,35.4652,35.4652,120300.0
2011-10-11 11:00:00,52.22,52.29,52.16,52.2,116900.0,35.472,35.5195,35.4312,35.4584,116900.0
2011-10-11 11:10:00,52.19,52.36,52.18,52.35,70700.0,35.4516,35.5671,35.4448,35.5603,70700.0
2011-10-11 11:20:00,52.36,52.51,52.29,52.41,89600.0,35.5671,35.669,35.5195,35.601,89600.0
2011-10-11 11:30:00,52.4,52.45,52.36,52.41,39200.0,35.5942,35.6282,35.5671,35.601,39200.0
2011-10-11 11:40:00,52.4,52.48,52.34,52.36,184300.0,35.5942,35.6486,35.5535,35.5671,184300.0
2011-10-11 11:50:00,52.37,52.44,52.24,52.31,169200.0,35.5739,35.6214,35.4856,35.5331,169200.0
2011-10-11 12:00:00,52.31,52.39,52.23,52.35,107600.0,35.5331,35.5875,35.4788,35.5603,107600.0
2011-10-11 12:10:00,52.35,52.49,52.35,52.49,99000.0,35.5603,35.6554,35.5603,35.6554,99000.0
2011-10-11 12:20:00,52.49,52.56,52.48,52.55,46500.0,35.6554,35.7029,35.6486,35.6961,46500.0
2011-10-11 12:30:00,52.55,52.56,52.44,52.46,101600.0,35.6961,35.7029,35.6214,35.635,101600.0
2011-10-11 12:40:00,52.46,52.52,52.43,52.48,112700.0,35.635,35.6758,35.6146,35.6486,112700.0
2011-10-11 12:50:00,52.48,52.65,52.48,52.62,58200.0,35.6486,35.7641,35.6486,35.7437,58200.0
2011-10-11 13:00:00,52.61,52.65,52.58,52.6,82300.0,35.7369,35.7641,35.7165,35.7301,82300.0
2011-10-11 13:10:00,52.61,52.65,52.55,52.62,114200.0,35.7369,35.7641,35.6961,35.7437,114200.0
2011-10-11 13:20:00,52.62,52.84,52.62,52.81,112800.0,35.7437,35.8931,35.7437,35.8728,112800.0
2011-10-11 13:30:00,52.82,52.9,52.79,52.82,133700.0,35.8795,35.9339,35.8592,35.8795,133700.0
2011-10-11 13:40:00,52.82,52.87,52.72,52.75,202800.0,35.8795,35.9135,35.8116,35.832,202800.0
2011-10-11 13:50:00,52.76,52.87,52.75,52.85,78100.0,35.8388,35.9135,35.832,35.8999,78100.0
2011-10-11 14:00:00,52.85,52.86,52.76,52.79,164400.0,35.8999,35.9067,35.8388,35.8592,164400.0
2011-10-11 14:10:00,52.79,52.87,52.76,52.86,72000.0,35.8592,35.9135,35.8388,35.9067,72000.0
2011-10-11 14:20:00,52.86,52.94,52.78,52.84,266800.0,35.9067,35.9611,35.8524,35.8931,266800.0
2011-10-11 14:30:00,52.85,52.86,52.72,52.8,343600.0,35.8999,35.9067,35.8116,35.866,343600.0
2011-10-11 14:40:00,52.81,52.86,52.78,52.84,95200.0,35.8728,35.9067,35.8524,35.8931,95200.0
2011-10-11 14:50:00,52.84,52.97,52.84,52.93,148600.0,35.8931,35.9814,35.8931,35.9543,148600.0
2011-10-11 15:00:00,52.93,53.14,52.93,53.11,382700.0,35.9543,36.0969,35.9543,36.0765,382700.0
2011-10-11 15:10:00,53.11,53.11,52.95,53.01,175100.0,36.0765,36.0765,35.9678,36.0086,175100.0
2011-10-11 15:20:00,53.01,53.11,52.95,53.0,199000.0,36.0086,36.0765,35.9678,36.0018,199000.0
2011-10-11 15:30:00,52.99,53.11,52.97,53.07,248000.0,35.995,36.0765,35.9814,36.0494,248000.0
2011-10-11 15:40:00,53.08,53.19,53.04,53.09,382600.0,36.0562,36.1309,36.029,36.0629,382600.0
2011-10-11 15:50:00,53.09,53.16,53.02,53.08,492600.0,36.0629,36.1105,36.0154,36.0562,492600.0
2011-10-12 09:30:00,53.01,53.38,53.01,53.25,251500.0,36.0086,36.2599,36.0086,36.1716,251500.0
2011-10-12 09:40:00,53.26,53.36,52.8,52.89,209400.0,36.1784,36.2464,35.866,35.9271,209400.0
2011-10-12 09:50:00,52.91,52.99,52.74,52.99,240000.0,35.9407,35.995,35.8252,35.995,240000.0
2011-10-12 10:00:00,52.99,53.21,52.9,53.19,164200.0,35.995,36.1445,35.9339,36.1309,164200.0
2011-10-12 10:10:00,53.2,53.44,53.17,53.38,312700.0,36.1377,36.3007,36.1173,36.2599,312700.0
2011-10-12 10:20:00,53.39,53.4,53.24,53.25,52900.0,36.2667,36.2735,36.1648,36.1716,52900.0
2011-10-12 10:30:00,53.26,53.5,53.21,53.49,79700.0,36.1784,36.3415,36.1445,36.3347,79700.0
2011-10-12 10:40:00,53.49,53.49,53.28,53.32,59700.0,36.3347,36.3347,36.192,36.2192,59700.0
2011-10-12 10:50:00,53.31,53.32,53.13,53.14,104600.0,36.2124,36.2192,36.0901,36.0969,104600.0
2011-10-12 11:00:00,53.15,53.29,53.14,53.21,86400.0,36.1037,36.1988,36.0969,36.1445,86400.0
2011-10-12 11:10:00,53.23,53.23,53.14,53.15,153300.0,36.158,36.158,36.0969,36.1037,153300.0
2011-10-12 11:20:00,53.15,53.19,53.07,53.11,101000.0,36.1037,36.1309,36.0494,36.0765,101000.0
2011-10-12 11:30:00,53.09,53.19,53.03,53.15,101100.0,36.0629,36.1309,36.0222,36.1037,101100.0
2011-10-12 11:40:00,53.15,53.24,53.15,53.2,61300.0,36.1037,36.1648,36.1037,36.1377,61300.0
2011-10-12 11:50:00,53.19,53.3,53.18,53.26,45300.0,36.1309,36.2056,36.1241,36.1784,45300.0
2011-10-12 12:00:00,53.24,53.28,53.21,53.22,61700.0,36.1648,36.192,36.1445,36.1513,61700.0
2011-10-12 12:10:00,53.22,53.26,53.19,53.23,32100.0,36.1513,36.1784,36.1309,36.158,32100.0
2011-10-12 12:20:00,53.23,53.25,53.08,53.09,78400.0,36.158,36.1716,36.0562,36.0629,78400.0
2011-10-12 12:30:00,53.09,53.25,53.08,53.18,46700.0,36.0629,36.1716,36.0562,36.1241,46700.0
2011-10-12 12:40:00,53.17,53.26,53.15,53.25,35900.0,36.1173,36.1784,36.1037,36.1716,35900.0
2011-10-12 12:50:00,53.24,53.39,53.23,53.35,46200.0,36.1648,36.2667,36.158,36.2396,46200.0
2011-10-12 13:00:00,53.36,53.44,53.34,53.41,37700.0,36.2464,36.3007,36.2328,36.2803,37700.0
2011-10-12 13:10:00,53.4,53.43,53.34,53.39,50000.0,36.2735,36.2939,36.2328,36.2667,50000.0
2011-10-12 13:20:00,53.39,53.44,53.35,53.4,49300.0,36.2667,36.3007,36.2396,36.2735,49300.0
2011-10-12 13:30:00,53.4,53.46,53.38,53.42,34800.0,36.2735,36.3143,36.2599,36.2871,34800.0
2011-10-12 13:40:00,53.42,53.45,53.37,53.37,38500.0,36.2871,36.3075,36.2531,36.2531,38500.0
2011-10-12 13:50:00,53.38,53.39,53.3,53.36,57600.0,36.2599,36.2667,36.2056,36.2464,57600.0
2011-10-12 14:00:00,53.37,53.49,53.34,53.48,93500.0,36.2531,36.3347,36.2328,36.3279,93500.0
2011-10-12 14:10:00,53.48,53.51,53.39,53.4,148700.0,36.3279,36.3482,36.2667,36.2735,148700.0
2011-10-12 14:20:00,53.41,53.42,53.37,53.42,117900.0,36.2803,36.2871,36.2531,36.2871,117900.0
2011-10-12 14:30:00,53.42,53.59,53.42,53.51,114600.0,36.2871,36.4026,36.2871,36.3482,114600.0
2011-10-12 14:40:00,53.51,53.57,53.5,53.55,124200.0,36.3482,36.389,36.3415,36.3754,124200.0
2011-10-12 14:50:00,53.56,53.56,53.43,53.45,170000.0,36.3822,36.3822,36.2939,36.3075,170000.0
2011-10-12 15:00:00,53.45,53.46,53.24,53.27,115800.0,36.3075,36.3143,36.1648,36.1852,115800.0
2011-10-12 15:10:00,53.26,53.31,53.22,53.23,124300.0,36.1784,36.2124,36.1513,36.158,124300.0
2011-10-12 15:20:00,53.24,53.24,53.1,53.15,150100.0,36.1648,36.1648,36.0697,36.1037,150100.0
2011-10-12 15:30:00,53.15,53.19,53.03,53.05,208600.0,36.1037,36.1309,36.0222,36.0358,208600.0
2011-10-12 15:40:00,53.05,53.05,52.87,52.92,313100.0,36.0358,36.0358,35.9135,35.9475,313100.0
2011-10-12 15:50:00,52.91,52.95,52.74,52.75,595900.0,35.9407,35.9678,35.8252,35.832,595900.0
2011-10-13 09:30:00,52.4,52.46,52.27,52.39,133200.0,35.5942,35.635,35.5059,35.5875,133200.0
2011-10-13 09:40:00,52.38,52.71,52.37,52.5,107700.0,35.5807,35.8048,35.5739,35.6622,107700.0
2011-10-13 09:50:00,52.5,52.64,52.48,52.6,105400.0,35.6622,35.7573,35.6486,35.7301,105400.0
2011-10-13 10:00:00,52.6,52.65,52.48,52.65,73300.0,35.7301,35.7641,35.6486,35.7641,73300.0
2011-10-13 10:10:00,52.64,52.77,52.6,52.74,255800.0,35.7573,35.8456,35.7301,35.8252,255800.0
2011-10-13 10:20:00,52.73,52.92,52.67,52.88,201000.0,35.8184,35.9475,35.7777,35.9203,201000.0
2011-10-13 10:30:00,52.88,53.04,52.86,53.0,138800.0,35.9203,36.029,35.9067,36.0018,138800.0
2011-10-13 10:40:00,52.99,53.0,52.77,52.81,66900.0,35.995,36.0018,35.8456,35.8728,66900.0
2011-10-13 10:50:00,52.83,52.89,52.63,52.65,79200.0,35.8863,35.9271,35.7505,35.7641,79200.0
2011-10-13 11:00:00,52.65,52.74,52.61,52.73,79800.0,35.7641,35.8252,35.7369,35.8184,79800.0
2011-10-13 11:10:00,52.73,52.82,52.58,52.65,146600.0,35.8184,35.8795,35.7165,35.7641,146600.0
2011-10-13 11:20:00,52.65,52.83,52.63,52.78,75700.0,35.7641,35.8863,35.7505,35.8524,75700.0
2011-10-13 11:30:00,52.77,52.93,52.77,52.84,77700.0,35.8456,35.9543,35.8456,35.8931,77700.0
2011-10-13 11:40:00,52.84,52.99,52.78,52.84,97100.0,35.8931,35.995,35.8524,35.8931,97100.0
2011-10-13 11:50:00,52.83,52.91,52.8,52.82,60800.0,35.8863,35.9407,35.866,35.8795,60800.0
2011-10-13 12:00:00,52.81,52.85,52.69,52.7,33000.0,35.8728,35.8999,35.7912,35.798,33000.0
2011-10-13 12:10:00,52.7,52.71,52.62,52.67,32300.0,35.798,35.8048,35.7437,35.7777,32300.0
2011-10-13 12:20:00,52.65,52.73,52.52,52.52,31100.0,35.7641,35.8184,35.6758,35.6758,31100.0
2011-10-13 12:30:00,52.52,52.55,52.44,52.51,65700.0,35.6758,35.6961,35.6214,35.669,65700.0
2011-10-13 12:40:00,52.51,52.53,52.45,52.51,27500.0,35.669,35.6826,35.6282,35.669,27500.0
2011-10-13 12:50:00,52.51,52.66,52.51,52.61,45500.0,35.669,35.7709,35.669,35.7369,45500.0
2011-10-13 13:00:00,52.61,52.66,52.49,52.65,90500.0,35.7369,35.7709,35.6554,35.7641,90500.0
2011-10-13 13:10:00,52.64,52.8,52.64,52.71,36700.0,35.7573,35.866,35.7573,35.8048,36700.0
2011-10-13 13:20:00,52.71,52.77,52.71,52.72,87900.0,35.8048,35.8456,35.8048,35.8116,87900.0
2011-10-13 13:30:00,52.73,52.74,52.66,52.68,71000.0,35.8184,35.8252,35.7709,35.7844,71000.0
2011-10-13 13:40:00,52.67,52.77,52.62,52.75,65900.0,35.7777,35.8456,35.7437,35.832,65900.0
2011-10-13 13:50:00,52.75,52.81,52.73,52.75,100000.0,35.832,35.8728,35.8184,35.832,100000.0
2011-10-13 14:00:00,52.75,52.76,52.66,52.72,85300.0,35.832,35.8388,35.7709,35.8116,85300.0
2011-10-13 14:10:00,52.71,52.78,52.69,52.74,68300.0,35.8048,35.8524,35.7912,35.8252,68300.0
2011-10-13 14:20:00,52.74,52.8,52.62,52.62,100000.0,35.8252,35.866,35.7437,35.7437,100000.0
2011-10-13 14:30:00,52.62,52.64,52.52,52.57,234200.0,35.7437,35.7573,35.6758,35.7097,234200.0
2011-10-13 14:40:00,52.56,52.84,52.56,52.84,193300.0,35.7029,35.8931,35.7029,35.8931,193300.0
2011-10-13 14:50:00,52.83,52.89,52.79,52.8,149300.0,35.8863,35.9271,35.8592,35.866,149300.0
2011-10-13 15:00:00,52.79,52.91,52.78,52.91,96800.0,35.8592,35.9407,35.8524,35.9407,96800.0
2011-10-13 15:10:00,52.91,52.91,52.81,52.82,108900.0,35.9407,35.9407,35.8728,35.8795,108900.0
2011-10-13 15:20:00,52.82,52.82,52.62,52.68,124900.0,35.8795,35.8795,35.7437,35.7844,124900.0
2011-10-13 15:30:00,52.67,52.74,52.6,52.7,182900.0,35.7777,35.8252,35.7301,35.798,182900.0
2011-10-13 15:40:00,52.7,52.74,52.57,52.63,189700.0,35.798,35.8252,35.7097,35.7505,189700.0
2011-10-13 15:50:00,52.64,52.78,52.62,52.7,357800.0,35.7573,35.8524,35.7437,35.798,357800.0
2011-10-14 09:30:00,53.01,53.19,52.96,53.13,229300.0,36.0086,36.1309,35.9746,36.0901,229300.0
2011-10-14 09:40:00,53.14,53.32,53.05,53.06,147800.0,36.0969,36.2192,36.0358,36.0426,147800.0
2011-10-14 09:50:00,53.07,53.24,53.0,53.1,106100.0,36.0494,36.1648,36.0018,36.0697,106100.0
2011-10-14 10:00:00,53.09,53.21,53.07,53.08,148200.0,36.0629,36.1445,36.0494,36.0562,148200.0
2011-10-14 10:10:00,53.09,53.12,52.96,52.97,135000.0,36.0629,36.0833,35.9746,35.9814,135000.0
2011-10-14 10:20:00,52.98,52.98,52.87,52.97,122700.0,35.9882,35.9882,35.9135,35.9814,122700.0
2011-10-14 10:30:00,52.96,53.13,52.96,52.96,78600.0,35.9746,36.0901,35.9746,35.9746,78600.0
2011-10-14 10:40:00,52.96,53.14,52.94,53.05,113300.0,35.9746,36.0969,35.9611,36.0358,113300.0
2011-10-14 10:50:00,53.05,53.19,53.01,53.15,129100.0,36.0358,36.1309,36.0086,36.1037,129100.0
2011-10-14 11:00:00,53.15,53.16,52.98,53.01,81600.0,36.1037,36.1105,35.9882,36.0086,81600.0
2011-10-14 11:10:00,53.01,53.06,52.94,52.96,104800.0,36.0086,36.0426,35.9611,35.9746,104800.0
2011-10-14 11:20:00,52.96,52.96,52.84,52.86,103400.0,35.9746,35.9746,35.8931,35.9067,103400.0
2011-10-14 11:30:00,52.86,52.87,52.79,52.84,86700.0,35.9067,35.9135,35.8592,35.8931,86700.0
2011-10-14 11:40:00,52.84,52.88,52.8,52.81,69800.0,35.8931,35.9203,35.866,35.8728,69800.0
2011-10-14 11:50:00,52.81,52.86,52.79,52.82,24300.0,35.8728,35.9067,35.8592,35.8795,24300.0
2011-10-14 12:00:00,52.81,52.81,52.68,52.75,90400.0,35.8728,35.8728,35.7844,35.832,90400.0
2011-10-14 12:10:00,52.77,52.79,52.67,52.67,39500.0,35.8456,35.8592,35.7777,35.7777,39500.0
2011-10-14 12:20:00,52.67,52.7,52.62,52.63,42000.0,35.7777,35.798,35.7437,35.7505,42000.0
2011-10-14 12:30:00,52.63,52.64,52.57,52.58,158200.0,35.7505,35.7573,35.7097,35.7165,158200.0
2011-10-14 12:40:00,52.57,52.7,52.57,52.64,79900.0,35.7097,35.798,35.7097,35.7573,79900.0
2011-10-14 12:50:00,52.64,52.65,52.57,52.61,37800.0,35.7573,35.7641,35.7097,35.7369,37800.0
2011-10-14 13:00:00,52.6,52.66,52.6,52.66,39000.0,35.7301,35.7709,35.7301,35.7709,39000.0
2011-10-14 13:10:00,52.66,52.71,52.62,52.66,119200.0,35.7709,35.8048,35.7437,35.7709,119200.0
2011-10-14 13:20:00,52.66,52.72,52.66,52.69,28800.0,35.7709,35.8116,35.7709,35.7912,28800.0
2011-10-14 13:30:00,52.68,52.74,52.65,52.68,47700.0,35.7844,35.8252,35.7641,35.7844,47700.0
2011-10-14 13:40:00,52.69,52.71,52.67,52.7,37900.0,35.7912,35.8048,35.7777,35.798,37900.0
2011-10-14 13:50:00,52.7,52.81,52.69,52.8,95200.0,35.798,35.8728,35.7912,35.866,95200.0
2011-10-14 14:00:00,52.8,52.85,52.75,52.77,87700.0,35.866,35.8999,35.832,35.8456,87700.0
2011-10-14 14:10:00,52.75,52.84,52.74,52.8,268800.0,35.832,35.8931,35.8252,35.866,268800.0
2011-10-14 14:20:00,52.81,52.82,52.78,52.82,45900.0,35.8728,35.8795,35.8524,35.8795,45900.0
2011-10-14 14:30:00,52.82,52.84,52.74,52.79,54200.0,35.8795,35.8931,35.8252,35.8592,54200.0
2011-10-14 14:40:00,52.79,52.81,52.76,52.8,35600.0,35.8592,35.8728,35.8388,35.866,35600.0
2011-10-14 14:50:00,52.8,52.89,52.79,52.88,54000.0,35.866,35.9271,35.8592,35.9203,54000.0
2011-10-14 15:00:00,52.87,52.9,52.84,52.87,102600.0,35.9135,35.9339,35.8931,35.9135,102600.0
2011-10-14 15:10:00,52.87,52.89,52.82,52.83,71600.0,35.9135,35.9271,35.8795,35.8863,71600.0
2011-10-14 15:20:00,52.83,52.92,52.83,52.9,121000.0,35.8863,35.9475,35.8863,35.9339,121000.0
2011-10-14 15:30:00,52.91,53.07,52.9,52.96,180900.0,35.9407,36.0494,35.9339,35.9746,180900.0
2011-10-14 15:40:00,52.95,52.96,52.74,52.8,226400.0,35.9678,35.9746,35.8252,35.866,226400.0
2011-10-14 15:50:00,52.81,52.97,52.8,52.97,490000.0,35.8728,35.9814,35.866,35.9814,490000.0
2011-10-17 09:30:00,52.66,52.98,52.62,52.94,105100.0,35.7709,35.9882,35.7437,35.9611,105100.0
2011-10-17 09:40:00,52.92,53.2,52.84,53.07,65400.0,35.9475,36.1377,35.8931,36.0494,65400.0
2011-10-17 09:50:00,53.06,53.09,52.82,53.06,102300.0,36.0426,36.0629,35.8795,36.0426,102300.0
2011-10-17 10:00:00,53.04,53.07,52.99,53.03,113200.0,36.029,36.0494,35.995,36.0222,113200.0
2011-10-17 10:10:00,53.03,53.18,53.0,53.13,115700.0,36.0222,36.1241,36.0018,36.0901,115700.0
2011-10-17 10:20:00,53.14,53.16,53.0,53.0,67900.0,36.0969,36.1105,36.0018,36.0018,67900.0
2011-10-17 10:30:00,53.0,53.05,52.94,53.02,150300.0,36.0018,36.0358,35.9611,36.0154,150300.0
2011-10-17 10:40:00,53.02,53.04,52.88,52.88,82700.0,36.0154,36.029,35.9203,35.9203,82700.0
2011-10-17 10:50:00,52.88,53.0,52.85,52.98,38000.0,35.9203,36.0018,35.8999,35.9882,38000.0
2011-10-17 11:00:00,52.98,53.0,52.88,52.94,73700.0,35.9882,36.0018,35.9203,35.9611,73700.0
2011-10-17 11:10:00,52.93,53.05,52.92,53.01,83700.0,35.9543,36.0358,35.9475,36.0086,83700.0
2011-10-17 11:20:00,53.01,53.15,53.01,53.13,47300.0,36.0086,36.1037,36.0086,36.0901,47300.0
2011-10-17 11:30:00,53.11,53.13,53.05,53.12,35800.0,36.0765,36.0901,36.0358,36.0833,35800.0
2011-10-17 11:40:00,53.12,53.14,52.99,52.99,57600.0,36.0833,36.0969,35.995,35.995,57600.0
2011-10-17 11:50:00,52.99,53.09,52.99,53.05,78400.0,35.995,36.0629,35.995,36.0358,78400.0
2011-10-17 12:00:00,53.04,53.05,52.98,52.99,50600.0,36.029,36.0358,35.9882,35.995,50600.0
2011-10-17 12:10:00,52.99,53.09,52.96,53.07,64600.0,35.995,36.0629,35.9746,36.0494,64600.0
2011-10-17 12:20:00,53.07,53.08,53.0,53.07,19900.0,36.0494,36.0562,36.0018,36.0494,19900.0
2011-10-17 12:30:00,53.07,53.08,52.94,52.96,59500.0,36.0494,36.0562,35.9611,35.9746,59500.0
2011-10-17 12:40:00,52.96,53.04,52.9,52.92,44000.0,35.9746,36.029,35.9339,35.9475,44000.0
2011-10-17 12:50:00,52.93,52.98,52.9,52.95,34600.0,35.9543,35.9882,35.9339,35.9678,34600.0
2011-10-17 13:00:00,52.93,52.94,52.82,52.89,75900.0,35.9543,35.9611,35.8795,35.9271,75900.0
2011-10-17 13:10:00,52.89,52.93,52.86,52.91,48300.0,35.9271,35.9543,35.9067,35.9407,48300.0
2011-10-17 13:20:00,52.91,52.94,52.86,52.87,43600.0,35.9407,35.9611,35.9067,35.9135,43600.0
2011-10-17 13:30:00,52.86,52.87,52.8,52.82,75400.0,35.9067,35.9135,35.866,35.8795,75400.0
2011-10-17 13:40:00,52.82,52.94,52.8,52.89,90500.0,35.8795,35.9611,35.866,35.9271,90500.0
2011-10-17 13:50:00,52.89,52.96,52.87,52.94,43800.0,35.9271,35.9746,35.9135,35.9611,43800.0
2011-10-17 14:00:00,52.94,53.02,52.92,53.0,111700.0,35.9611,36.0154,35.9475,36.0018,111700.0
2011-10-17 14:10:00,53.0,53.06,52.98,53.03,57800.0,36.0018,36.0426,35.9882,36.0222,57800.0
2011-10-17 14:20:00,53.03,53.05,52.98,52.99,73500.0,36.0222,36.0358,35.9882,35.995,73500.0
2011-10-17 14:30:00,52.99,53.01,52.94,52.96,120200.0,35.995,36.0086,35.9611,35.9746,120200.0
2011-10-17 14:40:00,52.96,53.02,52.93,52.98,127900.0,35.9746,36.0154,35.9543,35.9882,127900.0
2011-10-17 14:50:00,52.98,53.09,52.97,53.05,130600.0,35.9882,36.0629,35.9814,36.0358,130600.0
2011-10-17 15:00:00,53.05,53.06,53.03,53.04,145700.0,36.0358,36.0426,36.0222,36.029,145700.0
2011-10-17 15:10:00,53.04,53.04,53.0,53.01,210600.0,36.029,36.029,36.0018,36.0086,210600.0
2011-10-17 15:20:00,53.01,53.03,52.98,53.03,116500.0,36.0086,36.0222,35.9882,36.0222,116500.0
2011-10-17 15:30:00,53.03,53.05,52.94,52.94,201400.0,36.0222,36.0358,35.9611,35.9611,201400.0
2011-10-17 15:40:00,52.94,53.1,52.93,52.96,188800.0,35.9611,36.0697,35.9543,35.9746,188800.0
2011-10-17 15:50:00,52.96,53.0,52.79,52.9,309100.0,35.9746,36.0018,35.8592,35.9339,309100.0
2011-10-18 09:30:00,52.9,53.04,52.76,53.02,101600.0,35.9339,36.029,35.8388,36.0154,101600.0
2011-10-18 09:40:00,53.04,53.06,52.81,52.89,105300.0,36.029,36.0426,35.8728,35.9271,105300.0
2011-10-18 09:50:00,52.9,52.96,52.76,52.82,80200.0,35.9339,35.9746,35.8388,35.8795,80200.0
2011-10-18 10:00:00,52.86,52.86,52.63,52.74,49500.0,35.9067,35.9067,35.7505,35.8252,49500.0
2011-10-18 10:10:00,52.75,52.86,52.7,52.7,70200.0,35.832,35.9067,35.798,35.798,70200.0
2011-10-18 10:20:00,52.7,53.02,52.7,53.01,59400.0,35.798,36.0154,35.798,36.0086,59400.0
2011-10-18 10:30:00,53.03,53.12,52.98,52.99,80500.0,36.0222,36.0833,35.9882,35.995,80500.0
2011-10-18 10:40:00,53.0,53.11,52.98,53.01,59700.0,36.0018,36.0765,35.9882,36.0086,59700.0
2011-10-18 10:50:00,53.01,53.15,53.01,53.06,69100.0,36.0086,36.1037,36.0086,36.0426,69100.0
2011-10-18 11:00:00,53.06,53.07,52.95,53.03,99400.0,36.0426,36.0494,35.9678,36.0222,99400.0
2011-10-18 11:10:00,53.03,53.11,52.97,53.08,134600.0,36.0222,36.0765,35.9814,36.0562,134600.0
2011-10-18 11:20:00,53.08,53.19,53.08,53.09,76000.0,36.0562,36.1309,36.0562,36.0629,76000.0
2011-10-18 11:30:00,53.09,53.29,53.07,53.28,112200.0,36.0629,36.1988,36.0494,36.192,112200.0
2011-10-18 11:40:00,53.29,53.34,53.22,53.3,88500.0,36.1988,36.2328,36.1513,36.2056,88500.0
2011-10-18 11:50:00,53.3,53.44,53.29,53.33,115500.0,36.2056,36.3007,36.1988,36.226,115500.0
2011-10-18 12:00:00,53.33,53.36,53.3,53.34,41300.0,36.226,36.2464,36.2056,36.2328,41300.0
2011-10-18 12:10:00,53.34,53.36,53.29,53.31,33100.0,36.2328,36.2464,36.1988,36.2124,33100.0
2011-10-18 12:20:00,53.3,53.38,53.27,53.28,49200.0,36.2056,36.2599,36.1852,36.192,49200.0
2011-10-18 12:30:00,53.28,53.4,53.26,53.4,94400.0,36.192,36.2735,36.1784,36.2735,94400.0
2011-10-18 12:40:00,53.41,53.48,53.4,53.46,72100.0,36.2803,36.3279,36.2735,36.3143,72100.0
2011-10-18 12:50:00,53.45,53.45,53.41,53.42,34400.0,36.3075,36.3075,36.2803,36.2871,34400.0
2011-10-18 13:00:00,53.43,53.45,53.35,53.43,78200.0,36.2939,36.3075,36.2396,36.2939,78200.0
2011-10-18 13:10:00,53.42,53.5,53.3,53.49,158400.0,36.2871,36.3415,36.2056,36.3347,158400.0
2011-10-18 13:20:00,53.5,53.5,53.43,53.48,79600.0,36.3415,36.3415,36.2939,36.3279,79600.0
2011-10-18 13:30:00,53.48,53.5,53.46,53.5,120700.0,36.3279,36.3415,36.3143,36.3415,120700.0
2011-10-18 13:40:00,53.49,53.49,53.43,53.49,64300.0,36.3347,36.3347,36.2939,36.3347,64300.0
2011-10-18 13:50:00,53.49,53.65,53.48,53.65,152600.0,36.3347,36.4433,36.3279,36.4433,152600.0
2011-10-18 14:00:00,53.64,53.67,53.58,53.62,99000.0,36.4366,36.4569,36.3958,36.423,99000.0
2011-10-18 14:10:00,53.59,53.7,53.58,53.69,70600.0,36.4026,36.4773,36.3958,36.4705,70600.0
2011-10-18 14:20:00,53.7,53.8,53.69,53.77,150900.0,36.4773,36.5452,36.4705,36.5249,150900.0
2011-10-18 14:30:00,53.77,53.8,53.65,53.66,108600.0,36.5249,36.5452,36.4433,36.4501,108600.0
2011-10-18 14:40:00,53.66,53.67,53.58,53.59,121000.0,36.4501,36.4569,36.3958,36.4026,121000.0
2011-10-18 14:50:00,53.6,53.69,53.59,53.65,109800.0,36.4094,36.4705,36.4026,36.4433,109800.0
2011-10-18 15:00:00,53.66,53.94,53.66,53.89,181300.0,36.4501,36.6403,36.4501,36.6064,181300.0
2011-10-18 15:10:00,53.89,54.0,53.74,53.77,398500.0,36.6064,36.6811,36.5045,36.5249,398500.0
2011-10-18 15:20:00,53.76,53.83,53.56,53.58,326400.0,36.5181,36.5656,36.3822,36.3958,326400.0
2011-10-18 15:30:00,53.59,53.65,53.44,53.51,330700.0,36.4026,36.4433,36.3007,36.3482,330700.0
2011-10-18 15:40:00,53.51,53.71,53.48,53.66,272600.0,36.3482,36.4841,36.3279,36.4501,272600.0
2011-10-18 15:50:00,53.66,53.84,53.52,53.64,736200.0,36.4501,36.5724,36.355,36.4366,736200.0
2011-10-19 09:30:00,53.56,53.97,53.56,53.77,128300.0,36.3822,36.6607,36.3822,36.5249,128300.0
2011-10-19 09:40:00,53.76,53.78,53.55,53.56,98000.0,36.5181,36.5317,36.3754,36.3822,98000.0
2011-10-19 09:50:00,53.55,53.64,53.5,53.64,56700.0,36.3754,36.4366,36.3415,36.4366,56700.0
2011-10-19 10:00:00,53.63,53.66,53.47,53.52,88700.0,36.4298,36.4501,36.3211,36.355,88700.0
2011-10-19 10:10:00,53.53,53.66,53.53,53.63,47200.0,36.3618,36.4501,36.3618,36.4298,47200.0
2011-10-19 10:20:00,53.64,53.72,53.57,53.65,51500.0,36.4366,36.4909,36.389,36.4433,51500.0
2011-10-19 10:30:00,53.66,53.67,53.48,53.5,66000.0,36.4501,36.4569,36.3279,36.3415,66000.0
2011-10-19 10:40:00,53.5,53.55,53.46,53.49,71300.0,36.3415,36.3754,36.3143,36.3347,71300.0
2011-10-19 10:50:00,53.49,53.72,53.48,53.67,79700.0,36.3347,36.4909,36.3279,36.4569,79700.0
2011-10-19 11:00:00,53.65,53.7,53.58,53.64,172700.0,36.4433,36.4773,36.3958,36.4366,172700.0
2011-10-19 11:10:00,53.64,53.7,53.62,53.64,72600.0,36.4366,36.4773,36.423,36.4366,72600.0
2011-10-19 11:20:00,53.63,53.7,53.62,53.69,47700.0,36.4298,36.4773,36.423,36.4705,47700.0
2011-10-19 11:30:00,53.69,53.76,53.68,53.74,41900.0,36.4705,36.5181,36.4637,36.5045,41900.0
2011-10-19 11:40:00,53.74,53.75,53.64,53.64,30200.0,36.5045,36.5113,36.4366,36.4366,30200.0
2011-10-19 11:50:00,53.65,53.65,53.32,53.32,82800.0,36.4433,36.4433,36.2192,36.2192,82800.0
2011-10-19 12:00:00,53.32,53.49,53.32,53.37,47100.0,36.2192,36.3347,36.2192,36.2531,47100.0
2011-10-19 12:10:00,53.36,53.51,53.34,53.47,48000.0,36.2464,36.3482,36.2328,36.3211,48000.0
2011-10-19 12:20:00,53.48,53.55,53.39,53.49,87200.0,36.3279,36.3754,36.2667,36.3347,87200.0
2011-10-19 12:30:00,53.5,53.6,53.45,53.58,51800.0,36.3415,36.4094,36.3075,36.3958,51800.0
2011-10-19 12:40:00,53.58,53.6,53.51,53.56,37300.0,36.3958,36.4094,36.3482,36.3822,37300.0
2011-10-19 12:50:00,53.56,53.6,53.56,53.58,32600.0,36.3822,36.4094,36.3822,36.3958,32600.0
2011-10-19 13:00:00,53.58,53.7,53.57,53.68,38700.0,36.3958,36.4773,36.389,36.4637,38700.0
2011-10-19 13:10:00,53.68,53.75,53.63,53.63,50700.0,36.4637,36.5113,36.4298,36.4298,50700.0
2011-10-19 13:20:00,53.63,53.66,53.6,53.61,22200.0,36.4298,36.4501,36.4094,36.4162,22200.0
2011-10-19 13:30:00,53.6,53.7,53.53,53.64,77100.0,36.4094,36.4773,36.3618,36.4366,77100.0
2011-10-19 13:40:00,53.63,53.67,53.6,53.64,36700.0,36.4298,36.4569,36.4094,36.4366,36700.0
2011-10-19 13:50:00,53.64,53.72,53.62,53.71,70000.0,36.4366,36.4909,36.423,36.4841,70000.0
2011-10-19 14:00:00,53.72,53.79,53.47,53.51,144700.0,36.4909,36.5384,36.3211,36.3482,144700.0
2011-10-19 14:10:00,53.52,53.57,53.43,53.48,123000.0,36.355,36.389,36.2939,36.3279,123000.0
2011-10-19 14:20:00,53.47,53.51,53.37,53.37,136800.0,36.3211,36.3482,36.2531,36.2531,136800.0
2011-10-19 14:30:00,53.38,53.41,53.26,53.4,150600.0,36.2599,36.2803,36.1784,36.2735,150600.0
2011-10-19 14:40:00,53.42,53.65,53.4,53.61,168200.0,36.2871,36.4433,36.2735,36.4162,168200.0
2011-10-19 14:50:00,53.6,53.62,53.46,53.48,131100.0,36.4094,36.423,36.3143,36.3279,131100.0
2011-10-19 15:00:00,53.47,53.52,53.42,53.49,96600.0,36.3211,36.355,36.2871,36.3347,96600.0
2011-10-19 15:10:00,53.49,53.52,53.4,53.45,79300.0,36.3347,36.355,36.2735,36.3075,79300.0
2011-10-19 15:20:00,53.45,53.48,53.38,53.4,82300.0,36.3075,36.3279,36.2599,36.2735,82300.0
2011-10-19 15:30:00,53.39,53.54,53.31,53.32,127100.0,36.2667,36.3686,36.2124,36.2192,127100.0
2011-10-19 15:40:00,53.32,53.33,53.17,53.27,373500.0,36.2192,36.226,36.1173,36.1852,373500.0
2011-10-19 15:50:00,53.3,53.34,53.23,53.29,537400.0,36.2056,36.2328,36.158,36.1988,537400.0
2011-10-20 09:30:00,53.29,53.65,53.23,53.5,150300.0,36.1988,36.4433,36.158,36.3415,150300.0
2011-10-20 09:40:00,53.5,53.52,53.35,53.4,134500.0,36.3415,36.355,36.2396,36.2735,134500.0
2011-10-20 09:50:00,53.4,53.48,53.29,53.32,117600.0,36.2735,36.3279,36.1988,36.2192,117600.0
2011-10-20 10:00:00,53.33,53.59,53.33,53.43,170100.0,36.226,36.4026,36.226,36.2939,170100.0
2011-10-20 10:10:00,53.43,53.48,53.34,53.37,58200.0,36.2939,36.3279,36.2328,36.2531,58200.0
2011-10-20 10:20:00,53.39,53.45,53.28,53.4,47800.0,36.2667,36.3075,36.192,36.2735,47800.0
2011-10-20 10:30:00,53.41,53.43,53.29,53.4,80300.0,36.2803,36.2939,36.1988,36.2735,80300.0
2011-10-20 10:40:00,53.41,53.41,53.25,53.28,39600.0,36.2803,36.2803,36.1716,36.192,39600.0
2011-10-20 10:50:00,53.27,53.32,53.21,53.22,73900.0,36.1852,36.2192,36.1445,36.1513,73900.0
2011-10-20 11:00:00,53.2,53.21,52.95,52.98,207000.0,36.1377,36.1445,35.9678,35.9882,207000.0
2011-10-20 11:10:00,52.96,53.05,52.96,52.99,64100.0,35.9746,36.0358,35.9746,35.995,64100.0
2011-10-20 11:20:00,52.98,53.02,52.94,52.97,79100.0,35.9882,36.0154,35.9611,35.9814,79100.0
2011-10-20 11:30:00,52.98,53.2,52.98,53.17,133300.0,35.9882,36.1377,35.9882,36.1173,133300.0
2011-10-20 11:40:00,53.16,53.28,53.13,53.22,118700.0,36.1105,36.192,36.0901,36.1513,118700.0
2011-10-20 11:50:00,53.22,53.22,53.07,53.13,117800.0,36.1513,36.1513,36.0494,36.0901,117800.0
2011-10-20 12:00:00,53.13,53.14,52.96,52.99,140300.0,36.0901,36.0969,35.9746,35.995,140300.0
2011-10-20 12:10:00,52.98,53.06,52.94,52.97,87800.0,35.9882,36.0426,35.9611,35.9814,87800.0
2011-10-20 12:20:00,52.97,53.01,52.95,53.01,73400.0,35.9814,36.0086,35.9678,36.0086,73400.0
2011-10-20 12:30:00,53.02,53.1,52.97,53.1,72800.0,36.0154,36.0697,35.9814,36.0697,72800.0
2011-10-20 12:40:00,53.09,53.12,53.04,53.09,29100.0,36.0629,36.0833,36.029,36.0629,29100.0
2011-10-20 12:50:00,53.09,53.27,53.06,53.24,66500.0,36.0629,36.1852,36.0426,36.1648,66500.0
2011-10-20 13:00:00,53.24,53.32,53.21,53.28,99600.0,36.1648,36.2192,36.1445,36.192,99600.0
2011-10-20 13:10:00,53.28,53.5,53.24,53.46,145400.0,36.192,36.3415,36.1648,36.3143,145400.0
2011-10-20 13:20:00,53.46,53.53,53.36,53.39,101000.0,36.3143,36.3618,36.2464,36.2667,101000.0
2011-10-20 13:30:00,53.39,53.51,53.38,53.46,100300.0,36.2667,36.3482,36.2599,36.3143,100300.0
2011-10-20 13:40:00,53.47,53.57,53.38,53.54,148900.0,36.3211,36.389,36.2599,36.3686,148900.0
2011-10-20 13:50:00,53.55,53.64,53.52,53.52,74500.0,36.3754,36.4366,36.355,36.355,74500.0
2011-10-20 14:00:00,53.53,53.61,53.48,53.5,62300.0,36.3618,36.4162,36.3279,36.3415,62300.0
2011-10-20 14:10:00,53.5,53.51,53.44,53.51,43300.0,36.3415,36.3482,36.3007,36.3482,43300.0
2011-10-20 14:20:00,53.52,53.56,53.48,53.54,86900.0,36.355,36.3822,36.3279,36.3686,86900.0
2011-10-20 14:30:00,53.53,53.72,53.52,53.72,92600.0,36.3618,36.4909,36.355,36.4909,92600.0
2011-10-20 14:40:00,53.71,53.75,53.64,53.69,118900.0,36.4841,36.5113,36.4366,36.4705,118900.0
2011-10-20 14:50:00,53.69,53.82,53.69,53.75,152900.0,36.4705,36.5588,36.4705,36.5113,152900.0
2011-10-20 15:00:00,53.73,53.75,53.64,53.68,124000.0,36.4977,36.5113,36.4366,36.4637,124000.0
2011-10-20 15:10:00,53.68,53.71,53.63,53.7,81500.0,36.4637,36.4841,36.4298,36.4773,81500.0
2011-10-20 15:20:00,53.71,53.71,53.51,53.57,87000.0,36.4841,36.4841,36.3482,36.389,87000.0
2011-10-20 15:30:00,53.56,53.66,53.5,53.53,132700.0,36.3822,36.4501,36.3415,36.3618,132700.0
2011-10-20 15:40:00,53.53,53.77,53.53,53.77,213000.0,36.3618,36.5249,36.3618,36.5249,213000.0
2011-10-20 15:50:00,53.77,53.77,53.63,53.68,370600.0,36.5249,36.5249,36.4298,36.4637,370600.0
2011-10-21 09:30:00,54.13,54.23,53.99,54.03,679900.0,36.7694,36.8373,36.6743,36.7015,679900.0
2011-10-21 09:40:00,54.04,54.18,54.01,54.12,119100.0,36.7083,36.8034,36.6879,36.7626,119100.0
2011-10-21 09:50:00,54.14,54.14,54.03,54.03,92300.0,36.7762,36.7762,36.7015,36.7015,92300.0
2011-10-21 10:00:00,54.03,54.04,53.99,54.0,100800.0,36.7015,36.7083,36.6743,36.6811,100800.0
2011-10-21 10:10:00,54.0,54.12,53.85,54.12,136200.0,36.6811,36.7626,36.5792,36.7626,136200.0
2011-10-21 10:20:00,54.12,54.25,54.09,54.23,250900.0,36.7626,36.8509,36.7422,36.8373,250900.0
2011-10-21 10:30:00,54.23,54.3,54.22,54.29,175200.0,36.8373,36.8849,36.8305,36.8781,175200.0
2011-10-21 10:40:00,54.28,54.36,54.26,54.36,95300.0,36.8713,36.9256,36.8577,36.9256,95300.0
2011-10-21 10:50:00,54.36,54.37,54.28,54.36,102900.0,36.9256,36.9324,36.8713,36.9256,102900.0
2011-10-21 11:00:00,54.37,54.38,54.13,54.13,88500.0,36.9324,36.9392,36.7694,36.7694,88500.0
2011-10-21 11:10:00,54.14,54.3,54.14,54.26,169300.0,36.7762,36.8849,36.7762,36.8577,169300.0
2011-10-21 11:20:00,54.27,54.32,54.23,54.27,127000.0,36.8645,36.8985,36.8373,36.8645,127000.0
2011-10-21 11:30:00,54.26,54.31,54.23,54.27,79000.0,36.8577,36.8917,36.8373,36.8645,79000.0
2011-10-21 11:40:00,54.28,54.36,54.27,54.34,60200.0,36.8713,36.9256,36.8645,36.912,60200.0
2011-10-21 11:50:00,54.34,54.37,54.31,54.31,79900.0,36.912,36.9324,36.8917,36.8917,79900.0
2011-10-21 12:00:00,54.31,54.34,54.21,54.24,141900.0,36.8917,36.912,36.8237,36.8441,141900.0
2011-10-21 12:10:00,54.24,54.28,54.21,54.25,117800.0,36.8441,36.8713,36.8237,36.8509,117800.0
2011-10-21 12:20:00,54.25,54.34,54.23,54.33,72500.0,36.8509,36.912,36.8373,36.9053,72500.0
2011-10-21 12:30:00,54.32,54.35,54.23,54.25,60700.0,36.8985,36.9188,36.8373,36.8509,60700.0
2011-10-21 12:40:00,54.25,54.33,54.21,54.3,58200.0,36.8509,36.9053,36.8237,36.8849,58200.0
2011-10-21 12:50:00,54.29,54.36,54.27,54.34,49300.0,36.8781,36.9256,36.8645,36.912,49300.0
2011-10-21 13:00:00,54.34,54.34,54.22,54.22,61000.0,36.912,36.912,36.8305,36.8305,61000.0
2011-10-21 13:10:00,54.23,54.25,54.15,54.21,79100.0,36.8373,36.8509,36.783,36.8237,79100.0
2011-10-21 13:20:00,54.19,54.21,54.06,54.06,78800.0,36.8102,36.8237,36.7218,36.7218,78800.0
2011-10-21 13:30:00,54.07,54.11,54.04,54.11,76700.0,36.7286,36.7558,36.7083,36.7558,76700.0
2011-10-21 13:40:00,54.1,54.23,54.1,54.21,83200.0,36.749,36.8373,36.749,36.8237,83200.0
2011-10-21 13:50:00,54.2,54.23,54.14,54.17,62300.0,36.8169,36.8373,36.7762,36.7966,62300.0
2011-10-21 14:00:00,54.16,54.35,54.14,54.35,92400.0,36.7898,36.9188,36.7762,36.9188,92400.0
2011-10-21 14:10:00,54.34,54.42,54.33,54.42,101500.0,36.912,36.9664,36.9053,36.9664,101500.0
2011-10-21 14:20:00,54.41,54.48,54.4,54.41,105000.0,36.9596,37.0071,36.9528,36.9596,105000.0
2011-10-21 14:30:00,54.4,54.43,54.36,54.42,70800.0,36.9528,36.9732,36.9256,36.9664,70800.0
2011-10-21 14:40:00,54.41,54.49,54.4,54.48,79600.0,36.9596,37.0139,36.9528,37.0071,79600.0
2011-10-21 14:50:00,54.48,54.5,54.45,54.49,118700.0,37.0071,37.0207,36.9868,37.0139,118700.0
2011-10-21 15:00:00,54.49,54.58,54.48,54.58,228300.0,37.0139,37.0751,37.0071,37.0751,228300.0
2011-10-21 15:10:00,54.58,54.6,54.54,54.55,128600.0,37.0751,37.0887,37.0479,37.0547,128600.0
2011-10-21 15:20:00,54.56,54.64,54.56,54.62,118400.0,37.0615,37.1158,37.0615,37.1022,118400.0
2011-10-21 15:30:00,54.62,54.63,54.54,54.55,171300.0,37.1022,37.109,37.0479,37.0547,171300.0
2011-10-21 15:40:00,54.54,54.55,54.45,54.5,294300.0,37.0479,37.0547,36.9868,37.0207,294300.0
2011-10-21 15:50:00,54.5,54.65,54.49,54.65,540300.0,37.0207,37.1226,37.0139,37.1226,540300.0
2011-10-24 09:30:00,54.41,54.98,54.41,54.89,211800.0,36.9596,37.3468,36.9596,37.2857,211800.0
2011-10-24 09:40:00,54.89,55.0,54.79,54.94,140900.0,37.2857,37.3604,37.2177,37.3196,140900.0
2011-10-24 09:50:00,54.94,54.97,54.85,54.95,97300.0,37.3196,37.34,37.2585,37.3264,97300.0
2011-10-24 10:00:00,54.94,55.0,54.91,54.97,186100.0,37.3196,37.3604,37.2992,37.34,186100.0
2011-10-24 10:10:00,54.97,55.04,54.89,55.0,122600.0,37.34,37.3875,37.2857,37.3604,122600.0
2011-10-24 10:20:00,55.0,55.03,54.89,54.91,49900.0,37.3604,37.3808,37.2857,37.2992,49900.0
2011-10-24 10:30:00,54.91,54.92,54.75,54.76,96600.0,37.2992,37.306,37.1906,37.1973,96600.0
2011-10-24 10:40:00,54.76,55.01,54.76,54.95,157500.0,37.1973,37.3672,37.1973,37.3264,157500.0
2011-10-24 10:50:00,54.95,54.96,54.74,54.77,119100.0,37.3264,37.3332,37.1838,37.2041,119100.0
2011-10-24 11:00:00,54.77,54.87,54.73,54.87,119900.0,37.2041,37.2721,37.177,37.2721,119900.0
2011-10-24 11:10:00,54.89,54.99,54.85,54.94,99300.0,37.2857,37.3536,37.2585,37.3196,99300.0
2011-10-24 11:20:00,54.93,55.07,54.93,55.07,69500.0,37.3128,37.4079,37.3128,37.4079,69500.0
2011-10-24 11:30:00,55.06,55.07,54.96,55.07,122000.0,37.4011,37.4079,37.3332,37.4079,122000.0
2011-10-24 11:40:00,55.08,55.16,55.06,55.07,105500.0,37.4147,37.4691,37.4011,37.4079,105500.0
2011-10-24 11:50:00,55.07,55.18,55.06,55.14,78800.0,37.4079,37.4826,37.4011,37.4555,78800.0
2011-10-24 12:00:00,55.14,55.15,55.05,55.12,48500.0,37.4555,37.4623,37.3943,37.4419,48500.0
2011-10-24 12:10:00,55.13,55.17,55.02,55.03,93600.0,37.4487,37.4758,37.374,37.3808,93600.0
2011-10-24 12:20:00,55.03,55.08,54.98,55.04,80300.0,37.3808,37.4147,37.3468,37.3875,80300.0
2011-10-24 12:30:00,55.04,55.08,54.85,54.85,69100.0,37.3875,37.4147,37.2585,37.2585,69100.0
2011-10-24 12:40:00,54.86,54.96,54.83,54.91,73900.0,37.2653,37.3332,37.2449,37.2992,73900.0
2011-10-24 12:50:00,54.9,54.91,54.81,54.82,67800.0,37.2924,37.2992,37.2313,37.2381,67800.0
2011-10-24 13:00:00,54.83,54.84,54.69,54.72,99300.0,37.2449,37.2517,37.1498,37.1702,99300.0
2011-10-24 13:10:00,54.7,54.78,54.7,54.71,65400.0,37.1566,37.2109,37.1566,37.1634,65400.0
2011-10-24 13:20:00,54.72,54.75,54.67,54.74,48900.0,37.1702,37.1906,37.1362,37.1838,48900.0
2011-10-24 13:30:00,54.74,54.79,54.71,54.78,50500.0,37.1838,37.2177,37.1634,37.2109,50500.0
2011-10-24 13:40:00,54.78,54.88,54.77,54.86,56700.0,37.2109,37.2789,37.2041,37.2653,56700.0
2011-10-24 13:50:00,54.86,54.91,54.84,54.86,56900.0,37.2653,37.2992,37.2517,37.2653,56900.0
2011-10-24 14:00:00,54.85,54.87,54.83,54.86,66400.0,37.2585,37.2721,37.2449,37.2653,66400.0
2011-10-24 14:10:00,54.86,54.87,54.69,54.7,69600.0,37.2653,37.2721,37.1498,37.1566,69600.0
2011-10-24 14:20:00,54.7,54.73,54.64,54.68,111400.0,37.1566,37.177,37.1158,37.143,111400.0
2011-10-24 14:30:00,54.69,54.74,54.68,54.7,68300.0,37.1498,37.1838,37.143,37.1566,68300.0
2011-10-24 14:40:00,54.71,54.71,54.5,54.52,118100.0,37.1634,37.1634,37.0207,37.0343,118100.0
2011-10-24 14:50:00,54.52,54.65,54.49,54.65,83400.0,37.0343,37.1226,37.0139,37.1226,83400.0
2011-10-24 15:00:00,54.65,54.8,54.64,54.69,143600.0,37.1226,37.2245,37.1158,37.1498,143600.0
2011-10-24 15:10:00,54.69,54.69,54.56,54.62,79100.0,37.1498,37.1498,37.0615,37.1022,79100.0
2011-10-24 15:20:00,54.62,54.65,54.48,54.48,121700.0,37.1022,37.1226,37.0071,37.0071,121700.0
2011-10-24 15:30:00,54.48,54.62,54.46,54.6,155400.0,37.0071,37.1022,36.9936,37.0887,155400.0
2011-10-24 15:40:00,54.6,54.69,54.58,54.61,179200.0,37.0887,37.1498,37.0751,37.0955,179200.0
2011-10-24 15:50:00,54.61,54.75,54.58,54.7,289100.0,37.0955,37.1906,37.0751,37.1566,289100.0
2011-10-25 09:30:00,54.55,54.6,54.14,54.19,222400.0,37.0547,37.0887,36.7762,36.8102,222400.0
2011-10-25 09:40:00,54.22,54.73,54.18,54.57,136900.0,36.8305,37.177,36.8034,37.0683,136900.0
2011-10-25 09:50:00,54.57,54.76,54.46,54.66,112100.0,37.0683,37.1973,36.9936,37.1294,112100.0
2011-10-25 10:00:00,54.64,54.66,54.21,54.39,204900.0,37.1158,37.1294,36.8237,36.946,204900.0
2011-10-25 10:10:00,54.4,54.68,54.4,54.66,92300.0,36.9528,37.143,36.9528,37.1294,92300.0
2011-10-25 10:20:00,54.66,54.73,54.63,54.7,94800.0,37.1294,37.177,37.109,37.1566,94800.0
2011-10-25 10:30:00,54.71,54.9,54.68,54.85,140100.0,37.1634,37.2924,37.143,37.2585,140100.0
2011-10-25 10:40:00,54.83,54.84,54.55,54.56,88300.0,37.2449,37.2517,37.0547,37.0615,88300.0
2011-10-25 10:50:00,54.54,54.55,54.42,54.43,57600.0,37.0479,37.0547,36.9664,36.9732,57600.0
2011-10-25 11:00:00,54.42,54.45,54.2,54.28,75700.0,36.9664,36.9868,36.8169,36.8713,75700.0
2011-10-25 11:10:00,54.28,54.32,54.22,54.26,70100.0,36.8713,36.8985,36.8305,36.8577,70100.0
2011-10-25 11:20:00,54.26,54.26,54.16,54.25,45200.0,36.8577,36.8577,36.7898,36.8509,45200.0
2011-10-25 11:30:00,54.25,54.47,54.24,54.34,71800.0,36.8509,37.0004,36.8441,36.912,71800.0
2011-10-25 11:40:00,54.35,54.47,54.33,54.47,124300.0,36.9188,37.0004,36.9053,37.0004,124300.0
2011-10-25 11:50:00,54.47,54.61,54.46,54.51,80300.0,37.0004,37.0955,36.9936,37.0275,80300.0
2011-10-25 12:00:00,54.51,54.64,54.48,54.61,77100.0,37.0275,37.1158,37.0071,37.0955,77100.0
2011-10-25 12:10:00,54.61,54.63,54.54,54.55,54600.0,37.0955,37.109,37.0479,37.0547,54600.0
2011-10-25 12:20:00,54.55,54.72,54.55,54.71,53600.0,37.0547,37.1702,37.0547,37.1634,53600.0
2011-10-25 12:30:00,54.71,54.72,54.6,54.6,31000.0,37.1634,37.1702,37.0887,37.0887,31000.0
2011-10-25 12:40:00,54.6,54.62,54.53,54.54,25300.0,37.0887,37.1022,37.0411,37.0479,25300.0
2011-10-25 12:50:00,54.54,54.59,54.48,54.52,118800.0,37.0479,37.0819,37.0071,37.0343,118800.0
2011-10-25 13:00:00,54.51,54.67,54.5,54.65,35100.0,37.0275,37.1362,37.0207,37.1226,35100.0
2011-10-25 13:10:00,54.64,54.66,54.55,54.63,43000.0,37.1158,37.1294,37.0547,37.109,43000.0
2011-10-25 13:20:00,54.63,54.67,54.56,54.58,25100.0,37.109,37.1362,37.0615,37.0751,25100.0
2011-10-25 13:30:00,54.57,54.58,54.49,54.53,34000.0,37.0683,37.0751,37.0139,37.0411,34000.0
2011-10-25 13:40:00,54.52,54.62,54.51,54.61,53200.0,37.0343,37.1022,37.0275,37.0955,53200.0
2011-10-25 13:50:00,54.61,54.7,54.52,54.67,72100.0,37.0955,37.1566,37.0343,37.1362,72100.0
2011-10-25 14:00:00,54.66,54.68,54.6,54.64,133700.0,37.1294,37.143,37.0887,37.1158,133700.0
2011-10-25 14:10:00,54.64,54.66,54.52,54.61,56100.0,37.1158,37.1294,37.0343,37.0955,56100.0
2011-10-25 14:20:00,54.6,54.66,54.55,54.64,47100.0,37.0887,37.1294,37.0547,37.1158,47100.0
2011-10-25 14:30:00,54.63,54.65,54.58,54.61,77800.0,37.109,37.1226,37.0751,37.0955,77800.0
2011-10-25 14:40:00,54.61,54.72,54.6,54.69,53400.0,37.0955,37.1702,37.0887,37.1498,53400.0
2011-10-25 14:50:00,54.69,54.75,54.65,54.74,41600.0,37.1498,37.1906,37.1226,37.1838,41600.0
2011-10-25 15:00:00,54.75,54.83,54.74,54.78,82100.0,37.1906,37.2449,37.1838,37.2109,82100.0
2011-10-25 15:10:00,54.79,54.79,54.65,54.66,71400.0,37.2177,37.2177,37.1226,37.1294,71400.0
2011-10-25 15:20:00,54.64,54.65,54.53,54.58,81000.0,37.1158,37.1226,37.0411,37.0751,81000.0
2011-10-25 15:30:00,54.58,54.64,54.56,54.57,99000.0,37.0751,37.1158,37.0615,37.0683,99000.0
2011-10-25 15:40:00,54.57,54.63,54.42,54.45,130300.0,37.0683,37.109,36.9664,36.9868,130300.0
2011-10-25 15:50:00,54.44,54.45,54.3,54.43,393300.0,36.98,36.9868,36.8849,36.9732,393300.0
2011-10-26 09:30:00,54.86,55.17,54.78,55.15,224000.0,37.2653,37.4758,37.2109,37.4623,224000.0
2011-10-26 09:40:00,55.16,55.23,54.9,55.01,295400.0,37.4691,37.5166,37.2924,37.3672,295400.0
2011-10-26 09:50:00,55.02,55.23,54.85,54.87,133600.0,37.374,37.5166,37.2585,37.2721,133600.0
2011-10-26 10:00:00,54.89,54.89,54.49,54.5,212800.0,37.2857,37.2857,37.0139,37.0207,212800.0
2011-10-26 10:10:00,54.5,54.6,54.33,54.59,231700.0,37.0207,37.0887,36.9053,37.0819,231700.0
2011-10-26 10:20:00,54.59,54.76,54.57,54.76,123800.0,37.0819,37.1973,37.0683,37.1973,123800.0
2011-10-26 10:30:00,54.77,54.8,54.65,54.69,100600.0,37.2041,37.2245,37.1226,37.1498,100600.0
2011-10-26 10:40:00,54.68,54.68,54.35,54.35,47400.0,37.143,37.143,36.9188,36.9188,47400.0
2011-10-26 10:50:00,54.33,54.42,54.11,54.29,192800.0,36.9053,36.9664,36.7558,36.8781,192800.0
2011-10-26 11:00:00,54.3,54.41,54.24,54.3,104400.0,36.8849,36.9596,36.8441,36.8849,104400.0
2011-10-26 11:10:00,54.3,54.55,54.3,54.55,93200.0,36.8849,37.0547,36.8849,37.0547,93200.0
2011-10-26 11:20:00,54.54,54.55,54.45,54.53,68300.0,37.0479,37.0547,36.9868,37.0411,68300.0
2011-10-26 11:30:00,54.51,54.6,54.49,54.56,68200.0,37.0275,37.0887,37.0139,37.0615,68200.0
2011-10-26 11:40:00,54.56,54.7,54.56,54.66,51700.0,37.0615,37.1566,37.0615,37.1294,51700.0
2011-10-26 11:50:00,54.68,54.73,54.67,54.68,35000.0,37.143,37.177,37.1362,37.143,35000.0
2011-10-26 12:00:00,54.68,54.68,54.52,54.52,77400.0,37.143,37.143,37.0343,37.0343,77400.0
2011-10-26 12:10:00,54.53,54.54,54.47,54.53,58000.0,37.0411,37.0479,37.0004,37.0411,58000.0
2011-10-26 12:20:00,54.52,54.56,54.43,54.53,109500.0,37.0343,37.0615,36.9732,37.0411,109500.0
2011-10-26 12:30:00,54.52,54.54,54.48,54.5,113200.0,37.0343,37.0479,37.0071,37.0207,113200.0
2011-10-26 12:40:00,54.51,54.55,54.49,54.54,36800.0,37.0275,37.0547,37.0139,37.0479,36800.0
2011-10-26 12:50:00,54.55,54.57,54.46,54.47,96500.0,37.0547,37.0683,36.9936,37.0004,96500.0
2011-10-26 13:00:00,54.47,54.52,54.43,54.47,106200.0,37.0004,37.0343,36.9732,37.0004,106200.0
2011-10-26 13:10:00,54.47,54.53,54.37,54.4,186000.0,37.0004,37.0411,36.9324,36.9528,186000.0
2011-10-26 13:20:00,54.41,54.55,54.41,54.54,55700.0,36.9596,37.0547,36.9596,37.0479,55700.0
2011-10-26 13:30:00,54.54,54.8,54.54,54.8,106600.0,37.0479,37.2245,37.0479,37.2245,106600.0
2011-10-26 13:40:00,54.8,54.82,54.65,54.66,109500.0,37.2245,37.2381,37.1226,37.1294,109500.0
2011-10-26 13:50:00,54.66,54.81,54.59,54.75,144500.0,37.1294,37.2313,37.0819,37.1906,144500.0
2011-10-26 14:00:00,54.75,54.95,54.73,54.88,116600.0,37.1906,37.3264,37.177,37.2789,116600.0
2011-10-26 14:10:00,54.89,54.97,54.84,54.9,118000.0,37.2857,37.34,37.2517,37.2924,118000.0
2011-10-26 14:20:00,54.91,55.0,54.89,54.89,113300.0,37.2992,37.3604,37.2857,37.2857,113300.0
2011-10-26 14:30:00,54.88,55.17,54.86,55.16,151800.0,37.2789,37.4758,37.2653,37.4691,151800.0
2011-10-26 14:40:00,55.15,55.15,55.05,55.09,122700.0,37.4623,37.4623,37.3943,37.4215,122700.0
2011-10-26 14:50:00,55.1,55.1,54.97,55.05,107300.0,37.4283,37.4283,37.34,37.3943,107300.0
2011-10-26 15:00:00,55.06,55.15,55.04,55.14,163600.0,37.4011,37.4623,37.3875,37.4555,163600.0
2011-10-26 15:10:00,55.14,55.23,55.06,55.2,153200.0,37.4555,37.5166,37.4011,37.4962,153200.0
2011-10-26 15:20:00,55.19,55.27,55.17,55.2,250700.0,37.4894,37.5438,37.4758,37.4962,250700.0
2011-10-26 15:30:00,55.21,55.47,55.17,55.27,455400.0,37.503,37.6796,37.4758,37.5438,455400.0
2011-10-26 15:40:00,55.26,55.32,55.13,55.14,483400.0,37.537,37.5777,37.4487,37.4555,483400.0
2011-10-26 15:50:00,55.13,55.22,55.09,55.16,564100.0,37.4487,37.5098,37.4215,37.4691,564100.0
2011-10-27 09:30:00,55.95,56.0,55.65,55.71,285100.0,38.0057,38.0397,37.8019,37.8427,285100.0
2011-10-27 09:40:00,55.71,55.8,55.45,55.62,236000.0,37.8427,37.9038,37.666,37.7815,236000.0
2011-10-27 09:50:00,55.62,55.71,55.5,55.55,171600.0,37.7815,37.8427,37.7,37.734,171600.0
2011-10-27 10:00:00,55.53,55.53,55.37,55.39,211000.0,37.7204,37.7204,37.6117,37.6253,211000.0
2011-10-27 10:10:00,55.4,55.4,55.28,55.29,244900.0,37.6321,37.6321,37.5506,37.5574,244900.0
2011-10-27 10:20:00,55.29,55.34,55.05,55.06,310000.0,37.5574,37.5913,37.3943,37.4011,310000.0
2011-10-27 10:30:00,55.06,55.07,54.93,54.96,196700.0,37.4011,37.4079,37.3128,37.3332,196700.0
2011-10-27 10:40:00,54.97,55.06,54.91,55.03,304500.0,37.34,37.4011,37.2992,37.3808,304500.0
2011-10-27 10:50:00,55.04,55.05,54.94,54.98,148600.0,37.3875,37.3943,37.3196,37.3468,148600.0
2011-10-27 11:00:00,54.97,55.06,54.95,55.0,241500.0,37.34,37.4011,37.3264,37.3604,241500.0
2011-10-27 11:10:00,55.0,55.0,54.86,54.87,173100.0,37.3604,37.3604,37.2653,37.2721,173100.0
2011-10-27 11:20:00,54.87,54.98,54.86,54.98,74400.0,37.2721,37.3468,37.2653,37.3468,74400.0
2011-10-27 11:30:00,54.98,55.01,54.89,54.98,128000.0,37.3468,37.3672,37.2857,37.3468,128000.0
2011-10-27 11:40:00,54.97,55.0,54.95,54.98,92500.0,37.34,37.3604,37.3264,37.3468,92500.0
2011-10-27 11:50:00,54.99,55.21,54.98,55.19,133400.0,37.3536,37.503,37.3468,37.4894,133400.0
2011-10-27 12:00:00,55.21,55.38,55.2,55.21,286200.0,37.503,37.6185,37.4962,37.503,286200.0
2011-10-27 12:10:00,55.23,55.27,55.13,55.27,119900.0,37.5166,37.5438,37.4487,37.5438,119900.0
2011-10-27 12:20:00,55.27,55.28,55.12,55.13,188000.0,37.5438,37.5506,37.4419,37.4487,188000.0
2011-10-27 12:30:00,55.13,55.21,55.13,55.16,67000.0,37.4487,37.503,37.4487,37.4691,67000.0
2011-10-27 12:40:00,55.17,55.28,55.12,55.14,90900.0,37.4758,37.5506,37.4419,37.4555,90900.0
2011-10-27 12:50:00,55.14,55.15,55.07,55.12,40700.0,37.4555,37.4623,37.4079,37.4419,40700.0
2011-10-27 13:00:00,55.13,55.15,55.05,55.08,77300.0,37.4487,37.4623,37.3943,37.4147,77300.0
2011-10-27 13:10:00,55.08,55.2,55.05,55.15,126800.0,37.4147,37.4962,37.3943,37.4623,126800.0
2011-10-27 13:20:00,55.15,55.19,55.11,55.15,84100.0,37.4623,37.4894,37.4351,37.4623,84100.0
2011-10-27 13:30:00,55.15,55.2,55.14,55.14,86000.0,37.4623,37.4962,37.4555,37.4555,86000.0
2011-10-27 13:40:00,55.14,55.37,55.13,55.37,152300.0,37.4555,37.6117,37.4487,37.6117,152300.0
2011-10-27 13:50:00,55.37,55.41,55.35,55.39,100300.0,37.6117,37.6389,37.5981,37.6253,100300.0
2011-10-27 14:00:00,55.39,55.44,55.35,55.42,114100.0,37.6253,37.6593,37.5981,37.6457,114100.0
2011-10-27 14:10:00,55.42,55.49,55.35,55.39,126100.0,37.6457,37.6932,37.5981,37.6253,126100.0
2011-10-27 14:20:00,55.38,55.43,55.31,55.42,138600.0,37.6185,37.6525,37.5709,37.6457,138600.0
2011-10-27 14:30:00,55.42,55.49,55.32,55.47,132500.0,37.6457,37.6932,37.5777,37.6796,132500.0
2011-10-27 14:40:00,55.48,55.63,55.42,55.42,181400.0,37.6864,37.7883,37.6457,37.6457,181400.0
2011-10-27 14:50:00,55.41,55.42,55.2,55.21,146900.0,37.6389,37.6457,37.4962,37.503,146900.0
2011-10-27 15:00:00,55.21,55.55,55.19,55.51,232800.0,37.503,37.734,37.4894,37.7068,232800.0
2011-10-27 15:10:00,55.51,55.76,55.5,55.75,140500.0,37.7068,37.8766,37.7,37.8698,140500.0
2011-10-27 15:20:00,55.75,55.84,55.6,55.6,201200.0,37.8698,37.931,37.7679,37.7679,201200.0
2011-10-27 15:30:00,55.6,55.66,55.53,55.53,248400.0,37.7679,37.8087,37.7204,37.7204,248400.0
2011-10-27 15:40:00,55.53,55.63,55.52,55.54,417700.0,37.7204,37.7883,37.7136,37.7272,417700.0
2011-10-27 15:50:00,55.55,55.59,55.36,55.55,567700.0,37.734,37.7611,37.6049,37.734,567700.0
2011-10-28 09:30:00,55.29,55.55,55.24,55.51,111400.0,37.5574,37.734,37.5234,37.7068,111400.0
2011-10-28 09:40:00,55.51,55.52,55.18,55.24,210300.0,37.7068,37.7136,37.4826,37.5234,210300.0
2011-10-28 09:50:00,55.21,55.4,55.16,55.4,75800.0,37.503,37.6321,37.4691,37.6321,75800.0
2011-10-28 10:00:00,55.37,55.46,55.24,55.26,129500.0,37.6117,37.6728,37.5234,37.537,129500.0
2011-10-28 10:10:00,55.26,55.27,55.04,55.04,107900.0,37.537,37.5438,37.3875,37.3875,107900.0
2011-10-28 10:20:00,55.05,55.16,55.04,55.04,131200.0,37.3943,37.4691,37.3875,37.3875,131200.0
2011-10-28 10:30:00,55.05,55.28,55.05,55.17,78600.0,37.3943,37.5506,37.3943,37.4758,78600.0
2011-10-28 10:40:00,55.17,55.19,54.97,55.01,47400.0,37.4758,37.4894,37.34,37.3672,47400.0
2011-10-28 10:50:00,55.01,55.16,54.99,55.15,43000.0,37.3672,37.4691,37.3536,37.4623,43000.0
2011-10-28 11:00:00,55.15,55.27,55.12,55.25,51300.0,37.4623,37.5438,37.4419,37.5302,51300.0
2011-10-28 11:10:00,55.25,55.3,55.22,55.29,130100.0,37.5302,37.5642,37.5098,37.5574,130100.0
2011-10-28 11:20:00,55.29,55.38,55.27,55.36,231500.0,37.5574,37.6185,37.5438,37.6049,231500.0
2011-10-28 11:30:00,55.36,55.48,55.26,55.28,90700.0,37.6049,37.6864,37.537,37.5506,90700.0
2011-10-28 11:40:00,55.27,55.29,55.12,55.24,104700.0,37.5438,37.5574,37.4419,37.5234,104700.0
2011-10-28 11:50:00,55.26,55.33,55.07,55.1,96500.0,37.537,37.5845,37.4079,37.4283,96500.0
2011-10-28 12:00:00,55.09,55.13,55.0,55.1,88600.0,37.4215,37.4487,37.3604,37.4283,88600.0
2011-10-28 12:10:00,55.09,55.17,55.0,55.0,91800.0,37.4215,37.4758,37.3604,37.3604,91800.0
2011-10-28 12:20:00,55.0,55.03,54.9,54.95,75800.0,37.3604,37.3808,37.2924,37.3264,75800.0
2011-10-28 12:30:00,54.94,54.96,54.83,54.84,57800.0,37.3196,37.3332,37.2449,37.2517,57800.0
2011-10-28 12:40:00,54.84,55.09,54.84,55.08,149100.0,37.2517,37.4215,37.2517,37.4147,149100.0
2011-10-28 12:50:00,55.08,55.08,54.96,54.99,82000.0,37.4147,37.4147,37.3332,37.3536,82000.0
2011-10-28 13:00:00,55.0,55.03,54.91,54.91,82900.0,37.3604,37.3808,37.2992,37.2992,82900.0
2011-10-28 13:10:00,54.92,54.97,54.81,54.96,251400.0,37.306,37.34,37.2313,37.3332,251400.0
2011-10-28 13:20:00,54.96,55.07,54.89,54.9,94800.0,37.3332,37.4079,37.2857,37.2924,94800.0
2011-10-28 13:30:00,54.9,55.03,54.85,54.97,161600.0,37.2924,37.3808,37.2585,37.34,161600.0
2011-10-28 13:40:00,54.97,55.02,54.94,54.94,145800.0,37.34,37.374,37.3196,37.3196,145800.0
2011-10-28 13:50:00,54.95,54.95,54.85,54.87,84500.0,37.3264,37.3264,37.2585,37.2721,84500.0
2011-10-28 14:00:00,54.87,54.93,54.81,54.84,51900.0,37.2721,37.3128,37.2313,37.2517,51900.0
2011-10-28 14:10:00,54.86,54.86,54.8,54.8,74300.0,37.2653,37.2653,37.2245,37.2245,74300.0
2011-10-28 14:20:00,54.8,54.88,54.8,54.87,54800.0,37.2245,37.2789,37.2245,37.2721,54800.0
2011-10-28 14:30:00,54.88,54.94,54.86,54.86,67800.0,37.2789,37.3196,37.2653,37.2653,67800.0
2011-10-28 14:40:00,54.86,54.94,54.86,54.87,100900.0,37.2653,37.3196,37.2653,37.2721,100900.0
2011-10-28 14:50:00,54.88,54.91,54.85,54.9,91600.0,37.2789,37.2992,37.2585,37.2924,91600.0
2011-10-28 15:00:00,54.9,55.0,54.9,54.98,161900.0,37.2924,37.3604,37.2924,37.3468,161900.0
2011-10-28 15:10:00,54.98,54.99,54.92,54.95,121000.0,37.3468,37.3536,37.306,37.3264,121000.0
2011-10-28 15:20:00,54.94,55.02,54.94,55.02,118800.0,37.3196,37.374,37.3196,37.374,118800.0
2011-10-28 15:30:00,55.01,55.06,54.94,55.06,151500.0,37.3672,37.4011,37.3196,37.4011,151500.0
2011-10-28 15:40:00,55.06,55.41,55.05,55.36,428700.0,37.4011,37.6389,37.3943,37.6049,428700.0
2011-10-28 15:50:00,55.36,55.36,55.2,55.22,428600.0,37.6049,37.6049,37.4962,37.5098,428600.0
2011-10-31 09:30:00,54.73,55.03,54.5,54.99,216800.0,37.177,37.3808,37.0207,37.3536,216800.0
2011-10-31 09:40:00,54.98,55.04,54.8,54.93,116000.0,37.3468,37.3875,37.2245,37.3128,116000.0
2011-10-31 09:50:00,54.92,55.11,54.76,55.1,219400.0,37.306,37.4351,37.1973,37.4283,219400.0
2011-10-31 10:00:00,55.09,55.26,55.0,55.03,113700.0,37.4215,37.537,37.3604,37.3808,113700.0
2011-10-31 10:10:00,55.04,55.2,55.04,55.05,118600.0,37.3875,37.4962,37.3875,37.3943,118600.0
2011-10-31 10:20:00,55.05,55.19,55.05,55.09,82700.0,37.3943,37.4894,37.3943,37.4215,82700.0
2011-10-31 10:30:00,55.09,55.31,55.07,55.29,89100.0,37.4215,37.5709,37.4079,37.5574,89100.0
2011-10-31 10:40:00,55.29,55.29,55.12,55.18,107200.0,37.5574,37.5574,37.4419,37.4826,107200.0
2011-10-31 10:50:00,55.18,55.3,55.12,55.26,51900.0,37.4826,37.5642,37.4419,37.537,51900.0
2011-10-31 11:00:00,55.25,55.36,55.21,55.36,73200.0,37.5302,37.6049,37.503,37.6049,73200.0
2011-10-31 11:10:00,55.37,55.38,55.09,55.11,85900.0,37.6117,37.6185,37.4215,37.4351,85900.0
2011-10-31 11:20:00,55.12,55.31,55.1,55.31,70500.0,37.4419,37.5709,37.4283,37.5709,70500.0
2011-10-31 11:30:00,55.29,55.32,55.23,55.25,44900.0,37.5574,37.5777,37.5166,37.5302,44900.0
2011-10-31 11:40:00,55.25,55.4,55.25,55.34,71700.0,37.5302,37.6321,37.5302,37.5913,71700.0
2011-10-31 11:50:00,55.33,55.39,55.3,55.37,59500.0,37.5845,37.6253,37.5642,37.6117,59500.0
2011-10-31 12:00:00,55.37,55.38,55.16,55.25,218000.0,37.6117,37.6185,37.4691,37.5302,218000.0
2011-10-31 12:10:00,55.25,55.36,55.24,55.26,48800.0,37.5302,37.6049,37.5234,37.537,48800.0
2011-10-31 12:20:00,55.26,55.27,55.18,55.19,53200.0,37.537,37.5438,37.4826,37.4894,53200.0
2011-10-31 12:30:00,55.19,55.21,55.13,55.2,44000.0,37.4894,37.503,37.4487,37.4962,44000.0
2011-10-31 12:40:00,55.2,55.26,55.15,55.23,27900.0,37.4962,37.537,37.4623,37.5166,27900.0
2011-10-31 12:50:00,55.22,55.28,55.18,55.26,31600.0,37.5098,37.5506,37.4826,37.537,31600.0
2011-10-31 13:00:00,55.26,55.35,55.24,55.29,34400.0,37.537,37.5981,37.5234,37.5574,34400.0
2011-10-31 13:10:00,55.3,55.37,55.3,55.35,67000.0,37.5642,37.6117,37.5642,37.5981,67000.0
2011-10-31 13:20:00,55.33,55.34,55.23,55.24,48400.0,37.5845,37.5913,37.5166,37.5234,48400.0
2011-10-31 13:30:00,55.25,55.32,55.23,55.3,38900.0,37.5302,37.5777,37.5166,37.5642,38900.0
2011-10-31 13:40:00,55.29,55.31,55.26,55.3,35200.0,37.5574,37.5709,37.537,37.5642,35200.0
2011-10-31 13:50:00,55.3,55.32,55.23,55.27,79100.0,37.5642,37.5777,37.5166,37.5438,79100.0
2011-10-31 14:00:00,55.26,55.28,55.13,55.13,108200.0,37.537,37.5506,37.4487,37.4487,108200.0
2011-10-31 14:10:00,55.14,55.16,55.09,55.13,136100.0,37.4555,37.4691,37.4215,37.4487,136100.0
2011-10-31 14:20:00,55.13,55.13,55.08,55.11,148700.0,37.4487,37.4487,37.4147,37.4351,148700.0
2011-10-31 14:30:00,55.11,55.13,55.08,55.13,67700.0,37.4351,37.4487,37.4147,37.4487,67700.0
2011-10-31 14:40:00,55.11,55.18,55.1,55.17,83500.0,37.4351,37.4826,37.4283,37.4758,83500.0
2011-10-31 14:50:00,55.18,55.25,55.18,55.22,82900.0,37.4826,37.5302,37.4826,37.5098,82900.0
2011-10-31 15:00:00,55.22,55.22,55.06,55.07,72800.0,37.5098,37.5098,37.4011,37.4079,72800.0
2011-10-31 15:10:00,55.07,55.12,54.9,54.9,90100.0,37.4079,37.4419,37.2924,37.2924,90100.0
2011-10-31 15:20:00,54.9,54.96,54.85,54.92,112300.0,37.2924,37.3332,37.2585,37.306,112300.0
2011-10-31 15:30:00,54.93,55.07,54.85,55.04,145700.0,37.3128,37.4079,37.2585,37.3875,145700.0
2011-10-31 15:40:00,55.04,55.05,54.82,54.89,157600.0,37.3875,37.3943,37.2381,37.2857,157600.0
2011-10-31 15:50:00,54.89,54.97,54.75,54.75,433000.0,37.2857,37.34,37.1906,37.1906,433000.0
2011-11-01 09:30:00,53.11,53.29,52.79,52.83,592000.0,36.0765,36.1988,35.8592,35.8863,592000.0
2011-11-01 09:40:00,52.83,53.31,52.63,52.8,573500.0,35.8863,36.2124,35.7505,35.866,573500.0
2011-11-01 09:50:00,52.8,53.12,52.77,52.87,364000.0,35.866,36.0833,35.8456,35.9135,364000.0
2011-11-01 10:00:00,52.88,52.88,52.51,52.59,445500.0,35.9203,35.9203,35.669,35.7233,445500.0
2011-11-01 10:10:00,52.59,52.6,52.23,52.34,713000.0,35.7233,35.7301,35.4788,35.5535,713000.0
2011-11-01 10:20:00,52.33,52.34,51.77,52.14,1154000.0,35.5467,35.5535,35.1663,35.4176,1154000.0
2011-11-01 10:30:00,52.14,52.38,52.12,52.34,615800.0,35.4176,35.5807,35.404,35.5535,615800.0
2011-11-01 10:40:00,52.34,52.4,52.2,52.26,534400.0,35.5535,35.5942,35.4584,35.4991,534400.0
2011-11-01 10:50:00,52.26,52.35,52.23,52.26,421700.0,35.4991,35.5603,35.4788,35.4991,421700.0
2011-11-01 11:00:00,52.27,52.32,52.21,52.25,251300.0,35.5059,35.5399,35.4652,35.4924,251300.0
2011-11-01 11:10:00,52.25,52.25,52.08,52.14,760400.0,35.4924,35.4924,35.3769,35.4176,760400.0
2011-11-01 11:20:00,52.14,52.14,51.9,51.93,284900.0,35.4176,35.4176,35.2546,35.275,284900.0
2011-11-01 11:30:00,51.94,51.95,51.74,51.8,247400.0,35.2818,35.2886,35.1459,35.1867,247400.0
2011-11-01 11:40:00,51.8,52.0,51.79,51.87,348600.0,35.1867,35.3225,35.1799,35.2342,348600.0
2011-11-01 11:50:00,51.87,51.97,51.82,51.84,136300.0,35.2342,35.3022,35.2003,35.2138,136300.0
2011-11-01 12:00:00,51.83,51.9,51.64,51.9,190300.0,35.2071,35.2546,35.078,35.2546,190300.0
2011-11-01 12:10:00,51.9,51.95,51.74,51.74,142000.0,35.2546,35.2886,35.1459,35.1459,142000.0
2011-11-01 12:20:00,51.73,51.95,51.71,51.85,327500.0,35.1391,35.2886,35.1255,35.2206,327500.0
2011-11-01 12:30:00,51.85,51.97,51.82,51.94,211000.0,35.2206,35.3022,35.2003,35.2818,211000.0
2011-11-01 12:40:00,51.94,52.05,51.91,51.99,435900.0,35.2818,35.3565,35.2614,35.3157,435900.0
2011-11-01 12:50:00,51.99,52.0,51.88,51.89,129200.0,35.3157,35.3225,35.241,35.2478,129200.0
2011-11-01 13:00:00,51.88,52.09,51.85,52.08,239200.0,35.241,35.3837,35.2206,35.3769,239200.0
2011-11-01 13:10:00,52.08,52.21,52.07,52.2,418300.0,35.3769,35.4652,35.3701,35.4584,418300.0
2011-11-01 13:20:00,52.2,52.41,52.17,52.4,441100.0,35.4584,35.601,35.438,35.5942,441100.0
2011-11-01 13:30:00,52.4,52.54,52.27,52.45,406600.0,35.5942,35.6893,35.5059,35.6282,406600.0
2011-11-01 13:40:00,52.45,52.54,52.36,52.49,285300.0,35.6282,35.6893,35.5671,35.6554,285300.0
2011-11-01 13:50:00,52.5,52.55,52.26,52.31,297900.0,35.6622,35.6961,35.4991,35.5331,297900.0
2011-11-01 14:00:00,52.31,52.4,52.26,52.34,216200.0,35.5331,35.5942,35.4991,35.5535,216200.0
2011-11-01 14:10:00,52.33,52.46,52.29,52.38,197700.0,35.5467,35.635,35.5195,35.5807,197700.0
2011-11-01 14:20:00,52.36,52.58,52.35,52.53,430600.0,35.5671,35.7165,35.5603,35.6826,430600.0
2011-11-01 14:30:00,52.53,52.67,52.48,52.6,240500.0,35.6826,35.7777,35.6486,35.7301,240500.0
2011-11-01 14:40:00,52.6,52.77,52.53,52.75,263900.0,35.7301,35.8456,35.6826,35.832,263900.0
2011-11-01 14:50:00,52.75,52.85,52.72,52.79,306300.0,35.832,35.8999,35.8116,35.8592,306300.0
2011-11-01 15:00:00,52.79,52.9,52.63,52.82,437500.0,35.8592,35.9339,35.7505,35.8795,437500.0
2011-11-01 15:10:00,52.81,52.94,52.74,52.9,328000.0,35.8728,35.9611,35.8252,35.9339,328000.0
2011-11-01 15:20:00,52.92,53.09,52.84,53.04,436300.0,35.9475,36.0629,35.8931,36.029,436300.0
2011-11-01 15:30:00,53.05,53.15,52.85,52.88,440700.0,36.0358,36.1037,35.8999,35.9203,440700.0
2011-11-01 15:40:00,52.88,52.88,52.47,52.53,775000.0,35.9203,35.9203,35.6418,35.6826,775000.0
2011-11-01 15:50:00,52.52,52.68,52.46,52.62,806900.0,35.6758,35.7844,35.635,35.7437,806900.0
2011-11-02 09:30:00,53.33,53.49,53.27,53.36,662800.0,36.226,36.3347,36.1852,36.2464,662800.0
2011-11-02 09:40:00,53.35,53.56,53.3,53.53,235200.0,36.2396,36.3822,36.2056,36.3618,235200.0
2011-11-02 09:50:00,53.54,53.74,53.46,53.68,358300.0,36.3686,36.5045,36.3143,36.4637,358300.0
2011-11-02 10:00:00,53.68,53.79,53.48,53.66,332700.0,36.4637,36.5384,36.3279,36.4501,332700.0
2011-11-02 10:10:00,53.66,53.83,53.63,53.65,206500.0,36.4501,36.5656,36.4298,36.4433,206500.0
2011-11-02 10:20:00,53.65,53.74,53.51,53.6,348300.0,36.4433,36.5045,36.3482,36.4094,348300.0
2011-11-02 10:30:00,53.6,53.65,53.48,53.62,745800.0,36.4094,36.4433,36.3279,36.423,745800.0
2011-11-02 10:40:00,53.62,53.64,53.48,53.5,368400.0,36.423,36.4366,36.3279,36.3415,368400.0
2011-11-02 10:50:00,53.51,53.65,53.5,53.65,251300.0,36.3482,36.4433,36.3415,36.4433,251300.0
2011-11-02 11:00:00,53.65,53.66,53.59,53.63,112800.0,36.4433,36.4501,36.4026,36.4298,112800.0
2011-11-02 11:10:00,53.63,53.64,53.46,53.57,108100.0,36.4298,36.4366,36.3143,36.389,108100.0
2011-11-02 11:20:00,53.58,53.65,53.54,53.64,101800.0,36.3958,36.4433,36.3686,36.4366,101800.0
2011-11-02 11:30:00,53.64,53.71,53.64,53.68,158700.0,36.4366,36.4841,36.4366,36.4637,158700.0
2011-11-02 11:40:00,53.69,53.76,53.68,53.72,111400.0,36.4705,36.5181,36.4637,36.4909,111400.0
2011-11-02 11:50:00,53.73,53.8,53.7,53.79,87600.0,36.4977,36.5452,36.4773,36.5384,87600.0
2011-11-02 12:00:00,53.78,53.81,53.75,53.79,98900.0,36.5317,36.552,36.5113,36.5384,98900.0
2011-11-02 12:10:00,53.79,53.93,53.77,53.8,234300.0,36.5384,36.6335,36.5249,36.5452,234300.0
2011-11-02 12:20:00,53.8,54.0,53.78,54.0,137500.0,36.5452,36.6811,36.5317,36.6811,137500.0
2011-11-02 12:30:00,54.0,54.08,53.85,54.08,251900.0,36.6811,36.7354,36.5792,36.7354,251900.0
2011-11-02 12:40:00,54.08,54.15,53.78,53.79,191400.0,36.7354,36.783,36.5317,36.5384,191400.0
2011-11-02 12:50:00,53.79,53.84,53.67,53.7,375500.0,36.5384,36.5724,36.4569,36.4773,375500.0
2011-11-02 13:00:00,53.7,53.77,53.59,53.7,381900.0,36.4773,36.5249,36.4026,36.4773,381900.0
2011-11-02 13:10:00,53.7,53.71,53.62,53.66,228000.0,36.4773,36.4841,36.423,36.4501,228000.0
2011-11-02 13:20:00,53.66,53.66,53.33,53.38,307100.0,36.4501,36.4501,36.226,36.2599,307100.0
2011-11-02 13:30:00,53.38,53.55,53.36,53.44,132500.0,36.2599,36.3754,36.2464,36.3007,132500.0
2011-11-02 13:40:00,53.44,53.6,53.43,53.6,114900.0,36.3007,36.4094,36.2939,36.4094,114900.0
2011-11-02 13:50:00,53.6,53.61,53.41,53.42,198600.0,36.4094,36.4162,36.2803,36.2871,198600.0
2011-11-02 14:00:00,53.42,53.49,53.26,53.36,273900.0,36.2871,36.3347,36.1784,36.2464,273900.0
2011-11-02 14:10:00,53.36,53.37,53.23,53.27,220200.0,36.2464,36.2531,36.158,36.1852,220200.0
2011-11-02 14:20:00,53.26,53.27,53.12,53.14,425900.0,36.1784,36.1852,36.0833,36.0969,425900.0
2011-11-02 14:30:00,53.14,53.19,53.07,53.07,347300.0,36.0969,36.1309,36.0494,36.0494,347300.0
2011-11-02 14:40:00,53.07,53.09,53.0,53.06,243800.0,36.0494,36.0629,36.0018,36.0426,243800.0
2011-11-02 14:50:00,53.06,53.25,53.06,53.25,177400.0,36.0426,36.1716,36.0426,36.1716,177400.0
2011-11-02 15:00:00,53.25,53.4,53.16,53.4,303200.0,36.1716,36.2735,36.1105,36.2735,303200.0
2011-11-02 15:10:00,53.4,53.5,53.34,53.41,216900.0,36.2735,36.3415,36.2328,36.2803,216900.0
2011-11-02 15:20:00,53.4,53.46,53.3,53.32,171800.0,36.2735,36.3143,36.2056,36.2192,171800.0
2011-11-02 15:30:00,53.32,53.37,53.08,53.11,361800.0,36.2192,36.2531,36.0562,36.0765,361800.0
2011-11-02 15:40:00,53.11,53.19,52.85,52.9,740400.0,36.0765,36.1309,35.8999,35.9339,740400.0
2011-11-02 15:50:00,52.9,52.93,52.74,52.92,1067100.0,35.9339,35.9543,35.8252,35.9475,1067100.0
2011-11-03 09:30:00,51.68,52.1,51.54,51.93,1017800.0,35.1052,35.3905,35.0101,35.275,1017800.0
2011-11-03 09:40:00,51.95,52.3,51.7,51.89,439100.0,35.2886,35.5263,35.1188,35.2478,439100.0
2011-11-03 09:50:00,51.88,51.9,51.62,51.75,427600.0,35.241,35.2546,35.0644,35.1527,427600.0
2011-11-03 10:00:00,51.76,51.77,51.12,51.47,625800.0,35.1595,35.1663,34.7248,34.9625,625800.0
2011-11-03 10:10:00,51.49,51.58,51.33,51.54,266800.0,34.9761,35.0372,34.8674,35.0101,266800.0
2011-11-03 10:20:00,51.53,51.73,51.52,51.72,262200.0,35.0033,35.1391,34.9965,35.1323,262200.0
2011-11-03 10:30:00,51.73,51.82,51.53,51.54,149400.0,35.1391,35.2003,35.0033,35.0101,149400.0
2011-11-03 10:40:00,51.54,51.85,51.54,51.77,261600.0,35.0101,35.2206,35.0101,35.1663,261600.0
2011-11-03 10:50:00,51.75,51.84,51.64,51.66,235400.0,35.1527,35.2138,35.078,35.0916,235400.0
2011-11-03 11:00:00,51.66,51.66,51.5,51.58,173000.0,35.0916,35.0916,34.9829,35.0372,173000.0
2011-11-03 11:10:00,51.57,51.77,51.57,51.72,159500.0,35.0304,35.1663,35.0304,35.1323,159500.0
2011-11-03 11:20:00,51.71,51.84,51.68,51.75,172300.0,35.1255,35.2138,35.1052,35.1527,172300.0
2011-11-03 11:30:00,51.76,51.77,51.57,51.62,202100.0,35.1595,35.1663,35.0304,35.0644,202100.0
2011-11-03 11:40:00,51.62,51.85,51.62,51.84,230600.0,35.0644,35.2206,35.0644,35.2138,230600.0
2011-11-03 11:50:00,51.84,51.89,51.8,51.86,111000.0,35.2138,35.2478,35.1867,35.2274,111000.0
2011-11-03 12:00:00,51.86,51.9,51.75,51.76,111600.0,35.2274,35.2546,35.1527,35.1595,111600.0
2011-11-03 12:10:00,51.76,51.81,51.64,51.79,112600.0,35.1595,35.1935,35.078,35.1799,112600.0
2011-11-03 12:20:00,51.78,51.94,51.78,51.81,185400.0,35.1731,35.2818,35.1731,35.1935,185400.0
2011-11-03 12:30:00,51.81,51.89,51.74,51.82,197500.0,35.1935,35.2478,35.1459,35.2003,197500.0
2011-11-03 12:40:00,51.82,52.05,51.74,52.05,210000.0,35.2003,35.3565,35.1459,35.3565,210000.0
2011-11-03 12:50:00,52.05,52.2,52.02,52.19,88300.0,35.3565,35.4584,35.3361,35.4516,88300.0
2011-11-03 13:00:00,52.18,52.36,52.15,52.35,126500.0,35.4448,35.5671,35.4244,35.5603,126500.0
2011-11-03 13:10:00,52.35,52.51,52.27,52.5,91500.0,35.5603,35.669,35.5059,35.6622,91500.0
2011-11-03 13:20:00,52.5,52.51,52.3,52.37,133300.0,35.6622,35.669,35.5263,35.5739,133300.0
2011-11-03 13:30:00,52.37,52.48,52.33,52.45,103800.0,35.5739,35.6486,35.5467,35.6282,103800.0
2011-11-03 13:40:00,52.46,52.65,52.42,52.62,114600.0,35.635,35.7641,35.6078,35.7437,114600.0
2011-11-03 13:50:00,52.61,52.65,52.4,52.43,153300.0,35.7369,35.7641,35.5942,35.6146,153300.0
2011-11-03 14:00:00,52.44,52.47,52.33,52.33,213300.0,35.6214,35.6418,35.5467,35.5467,213300.0
2011-11-03 14:10:00,52.33,52.45,52.2,52.2,170300.0,35.5467,35.6282,35.4584,35.4584,170300.0
2011-11-03 14:20:00,52.19,52.22,52.08,52.12,155600.0,35.4516,35.472,35.3769,35.404,155600.0
2011-11-03 14:30:00,52.11,52.21,52.02,52.05,161300.0,35.3973,35.4652,35.3361,35.3565,161300.0
2011-11-03 14:40:00,52.06,52.14,52.05,52.05,154900.0,35.3633,35.4176,35.3565,35.3565,154900.0
2011-11-03 14:50:00,52.05,52.2,51.98,52.17,98400.0,35.3565,35.4584,35.3089,35.438,98400.0
2011-11-03 15:00:00,52.18,52.29,52.17,52.29,177800.0,35.4448,35.5195,35.438,35.5195,177800.0
2011-11-03 15:10:00,52.29,52.31,52.13,52.14,155400.0,35.5195,35.5331,35.4108,35.4176,155400.0
2011-11-03 15:20:00,52.14,52.3,52.1,52.3,171100.0,35.4176,35.5263,35.3905,35.5263,171100.0
2011-11-03 15:30:00,52.29,52.36,52.19,52.22,198900.0,35.5195,35.5671,35.4516,35.472,198900.0
2011-11-03 15:40:00,52.22,52.23,52.12,52.23,337600.0,35.472,35.4788,35.404,35.4788,337600.0
2011-11-03 15:50:00,52.24,52.35,52.21,52.24,604000.0,35.4856,35.5603,35.4652,35.4856,604000.0
2011-11-04 09:30:00,52.07,52.14,51.7,51.99,176700.0,35.3701,35.4176,35.1188,35.3157,176700.0
2011-11-04 09:40:00,52.0,52.1,51.81,52.09,76000.0,35.3225,35.3905,35.1935,35.3837,76000.0
2011-11-04 09:50:00,52.08,52.09,51.91,51.98,102900.0,35.3769,35.3837,35.2614,35.3089,102900.0
2011-11-04 10:00:00,51.98,52.06,51.93,51.98,181900.0,35.3089,35.3633,35.275,35.3089,181900.0
2011-11-04 10:10:00,51.98,52.05,51.77,51.8,172600.0,35.3089,35.3565,35.1663,35.1867,172600.0
2011-11-04 10:20:00,51.82,51.85,51.68,51.77,138100.0,35.2003,35.2206,35.1052,35.1663,138100.0
2011-11-04 10:30:00,51.76,51.77,51.5,51.54,204500.0,35.1595,35.1663,34.9829,35.0101,204500.0
2011-11-04 10:40:00,51.55,51.71,51.53,51.7,111900.0,35.0169,35.1255,35.0033,35.1188,111900.0
2011-11-04 10:50:00,51.69,51.71,51.51,51.54,130000.0,35.112,35.1255,34.9897,35.0101,130000.0
2011-11-04 11:00:00,51.54,51.62,51.51,51.52,136800.0,35.0101,35.0644,34.9897,34.9965,136800.0
2011-11-04 11:10:00,51.53,51.6,51.49,51.5,146200.0,35.0033,35.0508,34.9761,34.9829,146200.0
2011-11-04 11:20:00,51.5,51.61,51.42,51.59,153100.0,34.9829,35.0576,34.9286,35.044,153100.0
2011-11-04 11:30:00,51.59,51.61,51.51,51.6,178700.0,35.044,35.0576,34.9897,35.0508,178700.0
2011-11-04 11:40:00,51.6,51.62,51.51,51.59,136900.0,35.0508,35.0644,34.9897,35.044,136900.0
2011-11-04 11:50:00,51.59,51.75,51.51,51.73,196300.0,35.044,35.1527,34.9897,35.1391,196300.0
2011-11-04 12:00:00,51.73,51.85,51.73,51.81,207200.0,35.1391,35.2206,35.1391,35.1935,207200.0
2011-11-04 12:10:00,51.82,51.83,51.79,51.82,75500.0,35.2003,35.2071,35.1799,35.2003,75500.0
2011-11-04 12:20:00,51.82,51.91,51.76,51.85,129300.0,35.2003,35.2614,35.1595,35.2206,129300.0
2011-11-04 12:30:00,51.85,51.87,51.76,51.79,92600.0,35.2206,35.2342,35.1595,35.1799,92600.0
2011-11-04 12:40:00,51.79,51.84,51.75,51.8,84600.0,35.1799,35.2138,35.1527,35.1867,84600.0
2011-11-04 12:50:00,51.8,51.81,51.75,51.8,76700.0,35.1867,35.1935,35.1527,35.1867,76700.0
2011-11-04 13:00:00,51.8,51.88,51.79,51.87,74300.0,35.1867,35.241,35.1799,35.2342,74300.0
2011-11-04 13:10:00,51.87,51.95,51.86,51.94,93600.0,35.2342,35.2886,35.2274,35.2818,93600.0
2011-11-04 13:20:00,51.95,52.0,51.91,51.96,58000.0,35.2886,35.3225,35.2614,35.2954,58000.0
2011-11-04 13:30:00,51.96,52.02,51.94,52.01,65000.0,35.2954,35.3361,35.2818,35.3293,65000.0
2011-11-04 13:40:00,52.02,52.15,52.0,52.08,84000.0,35.3361,35.4244,35.3225,35.3769,84000.0
2011-11-04 13:50:00,52.09,52.14,52.05,52.14,57600.0,35.3837,35.4176,35.3565,35.4176,57600.0
2011-11-04 14:00:00,52.13,52.16,52.1,52.14,70100.0,35.4108,35.4312,35.3905,35.4176,70100.0
2011-11-04 14:10:00,52.14,52.21,52.1,52.21,65600.0,35.4176,35.4652,35.3905,35.4652,65600.0
2011-11-04 14:20:00,52.21,52.31,52.19,52.28,85300.0,35.4652,35.5331,35.4516,35.5127,85300.0
2011-11-04 14:30:00,52.29,52.33,52.2,52.2,81500.0,35.5195,35.5467,35.4584,35.4584,81500.0
2011-11-04 14:40:00,52.2,52.35,52.19,52.33,73100.0,35.4584,35.5603,35.4516,35.5467,73100.0
2011-11-04 14:50:00,52.33,52.35,52.27,52.28,81300.0,35.5467,35.5603,35.5059,35.5127,81300.0
2011-11-04 15:00:00,52.28,52.29,52.13,52.13,82200.0,35.5127,35.5195,35.4108,35.4108,82200.0
2011-11-04 15:10:00,52.13,52.17,52.09,52.1,96400.0,35.4108,35.438,35.3837,35.3905,96400.0
2011-11-04 15:20:00,52.11,52.16,52.05,52.12,126200.0,35.3973,35.4312,35.3565,35.404,126200.0
2011-11-04 15:30:00,52.13,52.2,52.02,52.04,160800.0,35.4108,35.4584,35.3361,35.3497,160800.0
2011-11-04 15:40:00,52.05,52.19,52.05,52.15,160000.0,35.3565,35.4516,35.3565,35.4244,160000.0
2011-11-04 15:50:00,52.14,52.2,52.04,52.19,357300.0,35.4176,35.4584,35.3497,35.4516,357300.0
2011-11-07 09:30:00,52.28,52.5,52.19,52.47,117600.0,35.5127,35.6622,35.4516,35.6418,117600.0
2011-11-07 09:40:00,52.46,52.58,52.39,52.5,136500.0,35.635,35.7165,35.5875,35.6622,136500.0
2011-11-07 09:50:00,52.5,52.55,52.35,52.39,85900.0,35.6622,35.6961,35.5603,35.5875,85900.0
2011-11-07 10:00:00,52.38,52.41,52.3,52.4,63200.0,35.5807,35.601,35.5263,35.5942,63200.0
2011-11-07 10:10:00,52.41,52.5,52.34,52.34,63300.0,35.601,35.6622,35.5535,35.5535,63300.0
2011-11-07 10:20:00,52.35,52.38,52.28,52.33,65900.0,35.5603,35.5807,35.5127,35.5467,65900.0
2011-11-07 10:30:00,52.32,52.35,52.15,52.22,74100.0,35.5399,35.5603,35.4244,35.472,74100.0
2011-11-07 10:40:00,52.21,52.29,52.14,52.16,84900.0,35.4652,35.5195,35.4176,35.4312,84900.0
2011-11-07 10:50:00,52.16,52.21,52.13,52.14,64500.0,35.4312,35.4652,35.4108,35.4176,64500.0
2011-11-07 11:00:00,52.13,52.27,52.07,52.16,70300.0,35.4108,35.5059,35.3701,35.4312,70300.0
2011-11-07 11:10:00,52.16,52.32,52.14,52.23,85800.0,35.4312,35.5399,35.4176,35.4788,85800.0
2011-11-07 11:20:00,52.23,52.27,52.12,52.2,71300.0,35.4788,35.5059,35.404,35.4584,71300.0
2011-11-07 11:30:00,52.21,52.26,52.14,52.26,48700.0,35.4652,35.4991,35.4176,35.4991,48700.0
2011-11-07 11:40:00,52.27,52.29,52.19,52.25,48100.0,35.5059,35.5195,35.4516,35.4924,48100.0
2011-11-07 11:50:00,52.26,52.34,52.25,52.33,68500.0,35.4991,35.5535,35.4924,35.5467,68500.0
2011-11-07 12:00:00,52.3,52.41,52.28,52.39,48300.0,35.5263,35.601,35.5127,35.5875,48300.0
2011-11-07 12:10:00,52.4,52.41,52.16,52.16,104700.0,35.5942,35.601,35.4312,35.4312,104700.0
2011-11-07 12:20:00,52.17,52.31,52.16,52.3,63100.0,35.438,35.5331,35.4312,35.5263,63100.0
2011-11-07 12:30:00,52.32,52.34,52.22,52.33,53100.0,35.5399,35.5535,35.472,35.5467,53100.0
2011-11-07 12:40:00,52.32,52.38,52.32,52.37,33800.0,35.5399,35.5807,35.5399,35.5739,33800.0
2011-11-07 12:50:00,52.37,52.45,52.36,52.44,37000.0,35.5739,35.6282,35.5671,35.6214,37000.0
2011-11-07 13:00:00,52.44,52.49,52.43,52.48,71100.0,35.6214,35.6554,35.6146,35.6486,71100.0
2011-11-07 13:10:00,52.48,52.57,52.48,52.56,63200.0,35.6486,35.7097,35.6486,35.7029,63200.0
2011-11-07 13:20:00,52.57,52.57,52.51,52.52,35100.0,35.7097,35.7097,35.669,35.6758,35100.0
2011-11-07 13:30:00,52.52,52.53,52.43,52.44,46600.0,35.6758,35.6826,35.6146,35.6214,46600.0
2011-11-07 13:40:00,52.44,52.47,52.37,52.4,49200.0,35.6214,35.6418,35.5739,35.5942,49200.0
2011-11-07 13:50:00,52.4,52.55,52.36,52.49,116800.0,35.5942,35.6961,35.5671,35.6554,116800.0
2011-11-07 14:00:00,52.49,52.6,52.4,52.57,83800.0,35.6554,35.7301,35.5942,35.7097,83800.0
2011-11-07 14:10:00,52.57,52.63,52.47,52.48,80700.0,35.7097,35.7505,35.6418,35.6486,80700.0
2011-11-07 14:20:00,52.48,52.58,52.47,52.5,100900.0,35.6486,35.7165,35.6418,35.6622,100900.0
2011-11-07 14:30:00,52.5,52.55,52.46,52.51,57600.0,35.6622,35.6961,35.635,35.669,57600.0
2011-11-07 14:40:00,52.5,52.55,52.44,52.5,63900.0,35.6622,35.6961,35.6214,35.6622,63900.0
2011-11-07 14:50:00,52.5,52.6,52.47,52.56,69900.0,35.6622,35.7301,35.6418,35.7029,69900.0
2011-11-07 15:00:00,52.57,52.58,52.48,52.57,98300.0,35.7097,35.7165,35.6486,35.7097,98300.0
2011-11-07 15:10:00,52.57,52.69,52.57,52.65,139300.0,35.7097,35.7912,35.7097,35.7641,139300.0
2011-11-07 15:20:00,52.65,52.73,52.63,52.66,210500.0,35.7641,35.8184,35.7505,35.7709,210500.0
2011-11-07 15:30:00,52.66,52.76,52.66,52.76,200800.0,35.7709,35.8388,35.7709,35.8388,200800.0
2011-11-07 15:40:00,52.76,52.8,52.72,52.75,239300.0,35.8388,35.866,35.8116,35.832,239300.0
2011-11-07 15:50:00,52.74,52.87,52.72,52.8,455400.0,35.8252,35.9135,35.8116,35.866,455400.0
2011-11-08 09:30:00,53.0,53.09,52.72,52.74,149100.0,36.0018,36.0629,35.8116,35.8252,149100.0
2011-11-08 09:40:00,52.77,52.94,52.73,52.82,72300.0,35.8456,35.9611,35.8184,35.8795,72300.0
2011-11-08 09:50:00,52.82,52.88,52.74,52.8,276000.0,35.8795,35.9203,35.8252,35.866,276000.0
2011-11-08 10:00:00,52.81,52.81,52.58,52.68,116800.0,35.8728,35.8728,35.7165,35.7844,116800.0
2011-11-08 10:10:00,52.67,52.68,52.51,52.62,169700.0,35.7777,35.7844,35.669,35.7437,169700.0
2011-11-08 10:20:00,52.63,52.63,52.43,52.56,160400.0,35.7505,35.7505,35.6146,35.7029,160400.0
2011-11-08 10:30:00,52.55,52.64,52.46,52.62,85900.0,35.6961,35.7573,35.635,35.7437,85900.0
2011-11-08 10:40:00,52.62,52.73,52.6,52.69,179000.0,35.7437,35.8184,35.7301,35.7912,179000.0
2011-11-08 10:50:00,52.67,52.67,52.52,52.55,79300.0,35.7777,35.7777,35.6758,35.6961,79300.0
2011-11-08 11:00:00,52.55,52.62,52.42,52.51,114300.0,35.6961,35.7437,35.6078,35.669,114300.0
2011-11-08 11:10:00,52.51,52.54,52.42,52.48,62700.0,35.669,35.6893,35.6078,35.6486,62700.0
2011-11-08 11:20:00,52.47,52.5,52.4,52.48,108900.0,35.6418,35.6622,35.5942,35.6486,108900.0
2011-11-08 11:30:00,52.47,52.51,52.41,52.45,48100.0,35.6418,35.669,35.601,35.6282,48100.0
2011-11-08 11:40:00,52.46,52.58,52.41,52.57,55100.0,35.635,35.7165,35.601,35.7097,55100.0
2011-11-08 11:50:00,52.57,52.63,52.55,52.62,85900.0,35.7097,35.7505,35.6961,35.7437,85900.0
2011-11-08 12:00:00,52.61,52.65,52.55,52.63,56500.0,35.7369,35.7641,35.6961,35.7505,56500.0
2011-11-08 12:10:00,52.64,52.71,52.62,52.71,42200.0,35.7573,35.8048,35.7437,35.8048,42200.0
2011-11-08 12:20:00,52.71,52.74,52.65,52.65,145400.0,35.8048,35.8252,35.7641,35.7641,145400.0
2011-11-08 12:30:00,52.66,52.69,52.61,52.66,53900.0,35.7709,35.7912,35.7369,35.7709,53900.0
2011-11-08 12:40:00,52.65,52.65,52.47,52.51,85300.0,35.7641,35.7641,35.6418,35.669,85300.0
2011-11-08 12:50:00,52.5,52.5,52.4,52.44,67800.0,35.6622,35.6622,35.5942,35.6214,67800.0
2011-11-08 13:00:00,52.44,52.55,52.41,52.43,46100.0,35.6214,35.6961,35.601,35.6146,46100.0
2011-11-08 13:10:00,52.42,52.47,52.33,52.47,84200.0,35.6078,35.6418,35.5467,35.6418,84200.0
2011-11-08 13:20:00,52.46,52.58,52.44,52.54,46000.0,35.635,35.7165,35.6214,35.6893,46000.0
2011-11-08 13:30:00,52.53,52.57,52.47,52.55,110000.0,35.6826,35.7097,35.6418,35.6961,110000.0
2011-11-08 13:40:00,52.56,52.81,52.53,52.76,134500.0,35.7029,35.8728,35.6826,35.8388,134500.0
2011-11-08 13:50:00,52.76,52.82,52.68,52.76,132900.0,35.8388,35.8795,35.7844,35.8388,132900.0
2011-11-08 14:00:00,52.78,52.81,52.66,52.72,64800.0,35.8524,35.8728,35.7709,35.8116,64800.0
2011-11-08 14:10:00,52.72,52.8,52.66,52.72,66500.0,35.8116,35.866,35.7709,35.8116,66500.0
2011-11-08 14:20:00,52.73,52.99,52.72,52.99,131200.0,35.8184,35.995,35.8116,35.995,131200.0
2011-11-08 14:30:00,52.99,53.04,52.86,52.9,159500.0,35.995,36.029,35.9067,35.9339,159500.0
2011-11-08 14:40:00,52.9,53.02,52.88,52.97,62200.0,35.9339,36.0154,35.9203,35.9814,62200.0
2011-11-08 14:50:00,52.97,52.99,52.87,52.93,97800.0,35.9814,35.995,35.9135,35.9543,97800.0
2011-11-08 15:00:00,52.93,52.94,52.81,52.87,81300.0,35.9543,35.9611,35.8728,35.9135,81300.0
2011-11-08 15:10:00,52.86,52.99,52.84,52.95,103300.0,35.9067,35.995,35.8931,35.9678,103300.0
2011-11-08 15:20:00,52.94,52.97,52.87,52.96,130900.0,35.9611,35.9814,35.9135,35.9746,130900.0
2011-11-08 15:30:00,52.96,53.07,52.93,53.01,205200.0,35.9746,36.0494,35.9543,36.0086,205200.0
2011-11-08 15:40:00,53.01,53.12,52.96,53.1,432800.0,36.0086,36.0833,35.9746,36.0697,432800.0
2011-11-08 15:50:00,53.1,53.14,53.02,53.05,532900.0,36.0697,36.0969,36.0154,36.0358,532900.0
2011-11-09 09:30:00,52.09,52.36,52.09,52.2,207900.0,35.3837,35.5671,35.3837,35.4584,207900.0
2011-11-09 09:40:00,52.21,52.23,51.83,51.89,193600.0,35.4652,35.4788,35.2071,35.2478,193600.0
2011-11-09 09:50:00,51.91,52.04,51.86,51.96,132400.0,35.2614,35.3497,35.2274,35.2954,132400.0
2011-11-09 10:00:00,51.97,52.13,51.97,52.08,109800.0,35.3022,35.4108,35.3022,35.3769,109800.0
2011-11-09 10:10:00,52.08,52.21,52.08,52.16,190200.0,35.3769,35.4652,35.3769,35.4312,190200.0
2011-11-09 10:20:00,52.17,52.17,51.9,51.95,152400.0,35.438,35.438,35.2546,35.2886,152400.0
2011-11-09 10:30:00,51.96,52.1,51.9,52.01,141200.0,35.2954,35.3905,35.2546,35.3293,141200.0
2011-11-09 10:40:00,52.01,52.25,51.99,52.2,97700.0,35.3293,35.4924,35.3157,35.4584,97700.0
2011-11-09 10:50:00,52.2,52.29,52.16,52.18,73600.0,35.4584,35.5195,35.4312,35.4448,73600.0
2011-11-09 11:00:00,52.17,52.27,52.14,52.22,74600.0,35.438,35.5059,35.4176,35.472,74600.0
2011-11-09 11:10:00,52.21,52.32,52.19,52.3,80600.0,35.4652,35.5399,35.4516,35.5263,80600.0
2011-11-09 11:20:00,52.31,52.35,52.24,52.26,63400.0,35.5331,35.5603,35.4856,35.4991,63400.0
2011-11-09 11:30:00,52.26,52.33,52.23,52.29,74700.0,35.4991,35.5467,35.4788,35.5195,74700.0
2011-11-09 11:40:00,52.29,52.36,52.23,52.35,78100.0,35.5195,35.5671,35.4788,35.5603,78100.0
2011-11-09 11:50:00,52.35,52.36,52.28,52.28,66400.0,35.5603,35.5671,35.5127,35.5127,66400.0
2011-11-09 12:00:00,52.28,52.29,52.19,52.2,85800.0,35.5127,35.5195,35.4516,35.4584,85800.0
2011-11-09 12:10:00,52.21,52.26,52.19,52.26,55400.0,35.4652,35.4991,35.4516,35.4991,55400.0
2011-11-09 12:20:00,52.26,52.29,52.2,52.21,81600.0,35.4991,35.5195,35.4584,35.4652,81600.0
2011-11-09 12:30:00,52.22,52.25,52.15,52.25,61000.0,35.472,35.4924,35.4244,35.4924,61000.0
2011-11-09 12:40:00,52.24,52.28,52.21,52.25,66000.0,35.4856,35.5127,35.4652,35.4924,66000.0
2011-11-09 12:50:00,52.24,52.3,52.24,52.29,43200.0,35.4856,35.5263,35.4856,35.5195,43200.0
2011-11-09 13:00:00,52.29,52.31,52.25,52.28,67100.0,35.5195,35.5331,35.4924,35.5127,67100.0
2011-11-09 13:10:00,52.28,52.28,52.15,52.18,65400.0,35.5127,35.5127,35.4244,35.4448,65400.0
2011-11-09 13:20:00,52.18,52.23,52.16,52.2,53900.0,35.4448,35.4788,35.4312,35.4584,53900.0
2011-11-09 13:30:00,52.2,52.2,52.11,52.14,65800.0,35.4584,35.4584,35.3973,35.4176,65800.0
2011-11-09 13:40:00,52.13,52.14,52.05,52.06,68400.0,35.4108,35.4176,35.3565,35.3633,68400.0
2011-11-09 13:50:00,52.05,52.09,51.94,51.99,157000.0,35.3565,35.3837,35.2818,35.3157,157000.0
2011-11-09 14:00:00,51.99,51.99,51.82,51.83,207400.0,35.3157,35.3157,35.2003,35.2071,207400.0
2011-11-09 14:10:00,51.84,51.93,51.81,51.92,105200.0,35.2138,35.275,35.1935,35.2682,105200.0
2011-11-09 14:20:00,51.92,51.96,51.71,51.78,179200.0,35.2682,35.2954,35.1255,35.1731,179200.0
2011-11-09 14:30:00,51.77,51.84,51.72,51.75,139700.0,35.1663,35.2138,35.1323,35.1527,139700.0
2011-11-09 14:40:00,51.75,51.85,51.71,51.78,114300.0,35.1527,35.2206,35.1255,35.1731,114300.0
2011-11-09 14:50:00,51.79,51.84,51.71,51.71,105400.0,35.1799,35.2138,35.1255,35.1255,105400.0
2011-11-09 15:00:00,51.71,51.86,51.7,51.8,193300.0,35.1255,35.2274,35.1188,35.1867,193300.0
2011-11-09 15:10:00,51.8,51.83,51.74,51.78,155500.0,35.1867,35.2071,35.1459,35.1731,155500.0
2011-11-09 15:20:00,51.78,51.89,51.74,51.83,218900.0,35.1731,35.2478,35.1459,35.2071,218900.0
2011-11-09 15:30:00,51.82,51.84,51.56,51.56,288900.0,35.2003,35.2138,35.0237,35.0237,288900.0
2011-11-09 15:40:00,51.56,51.68,51.53,51.61,363200.0,35.0237,35.1052,35.0033,35.0576,363200.0
2011-11-09 15:50:00,51.61,51.81,51.58,51.69,641200.0,35.0576,35.1935,35.0372,35.112,641200.0
2011-11-10 09:30:00,52.07,52.28,51.93,52.18,166300.0,35.3701,35.5127,35.275,35.4448,166300.0
2011-11-10 09:40:00,52.17,52.23,52.04,52.06,91300.0,35.438,35.4788,35.3497,35.3633,91300.0
2011-11-10 09:50:00,52.07,52.11,52.03,52.03,95000.0,35.3701,35.3973,35.3429,35.3429,95000.0
2011-11-10 10:00:00,52.03,52.09,51.93,51.99,99600.0,35.3429,35.3837,35.275,35.3157,99600.0
2011-11-10 10:10:00,51.99,52.08,51.9,51.96,73200.0,35.3157,35.3769,35.2546,35.2954,73200.0
2011-11-10 10:20:00,51.96,52.01,51.9,51.92,51300.0,35.2954,35.3293,35.2546,35.2682,51300.0
2011-11-10 10:30:00,51.9,51.9,51.71,51.83,81600.0,35.2546,35.2546,35.1255,35.2071,81600.0
2011-11-10 10:40:00,51.84,51.84,51.67,51.68,74900.0,35.2138,35.2138,35.0984,35.1052,74900.0
2011-11-10 10:50:00,51.69,51.84,51.69,51.76,56200.0,35.112,35.2138,35.112,35.1595,56200.0
2011-11-10 11:00:00,51.75,51.85,51.72,51.82,124600.0,35.1527,35.2206,35.1323,35.2003,124600.0
2011-11-10 11:10:00,51.81,51.84,51.66,51.78,122300.0,35.1935,35.2138,35.0916,35.1731,122300.0
2011-11-10 11:20:00,51.78,51.86,51.74,51.74,59100.0,35.1731,35.2274,35.1459,35.1459,59100.0
2011-11-10 11:30:00,51.75,51.8,51.7,51.71,114200.0,35.1527,35.1867,35.1188,35.1255,114200.0
2011-11-10 11:40:00,51.71,51.96,51.7,51.9,154600.0,35.1255,35.2954,35.1188,35.2546,154600.0
2011-11-10 11:50:00,51.9,51.91,51.76,51.79,70100.0,35.2546,35.2614,35.1595,35.1799,70100.0
2011-11-10 12:00:00,51.78,51.91,51.71,51.91,156800.0,35.1731,35.2614,35.1255,35.2614,156800.0
2011-11-10 12:10:00,51.92,51.95,51.85,51.86,76100.0,35.2682,35.2886,35.2206,35.2274,76100.0
2011-11-10 12:20:00,51.86,51.89,51.78,51.79,51400.0,35.2274,35.2478,35.1731,35.1799,51400.0
2011-11-10 12:30:00,51.79,51.8,51.58,51.62,87300.0,35.1799,35.1867,35.0372,35.0644,87300.0
2011-11-10 12:40:00,51.61,51.65,51.55,51.59,49200.0,35.0576,35.0848,35.0169,35.044,49200.0
2011-11-10 12:50:00,51.61,51.65,51.55,51.6,148600.0,35.0576,35.0848,35.0169,35.0508,148600.0
2011-11-10 13:00:00,51.6,51.74,51.58,51.74,61600.0,35.0508,35.1459,35.0372,35.1459,61600.0
2011-11-10 13:10:00,51.74,51.95,51.74,51.94,85000.0,35.1459,35.2886,35.1459,35.2818,85000.0
2011-11-10 13:20:00,51.95,51.99,51.84,51.86,61000.0,35.2886,35.3157,35.2138,35.2274,61000.0
2011-11-10 13:30:00,51.85,51.91,51.85,51.88,56500.0,35.2206,35.2614,35.2206,35.241,56500.0
2011-11-10 13:40:00,51.89,51.9,51.84,51.84,70400.0,35.2478,35.2546,35.2138,35.2138,70400.0
2011-11-10 13:50:00,51.84,51.9,51.8,51.8,45900.0,35.2138,35.2546,35.1867,35.1867,45900.0
2011-11-10 14:00:00,51.81,51.83,51.59,51.64,128200.0,35.1935,35.2071,35.044,35.078,128200.0
2011-11-10 14:10:00,51.64,51.75,51.6,51.71,41100.0,35.078,35.1527,35.0508,35.1255,41100.0
2011-11-10 14:20:00,51.71,51.73,51.55,51.59,91300.0,35.1255,35.1391,35.0169,35.044,91300.0
2011-11-10 14:30:00,51.59,51.61,51.55,51.6,59500.0,35.044,35.0576,35.0169,35.0508,59500.0
2011-11-10 14:40:00,51.59,51.74,51.57,51.67,76400.0,35.044,35.1459,35.0304,35.0984,76400.0
2011-11-10 14:50:00,51.67,51.72,51.58,51.58,67700.0,35.0984,35.1323,35.0372,35.0372,67700.0
2011-11-10 15:00:00,51.59,51.72,51.57,51.61,83000.0,35.044,35.1323,35.0304,35.0576,83000.0
2011-11-10 15:10:00,51.62,51.71,51.62,51.67,109300.0,35.0644,35.1255,35.0644,35.0984,109300.0
2011-11-10 15:20:00,51.67,51.86,51.61,51.81,136200.0,35.0984,35.2274,35.0576,35.1935,136200.0
2011-11-10 15:30:00,51.81,51.82,51.67,51.74,152000.0,35.1935,35.2003,35.0984,35.1459,152000.0
2011-11-10 15:40:00,51.74,51.8,51.62,51.75,173400.0,35.1459,35.1867,35.0644,35.1527,173400.0
2011-11-10 15:50:00,51.75,51.86,51.73,51.77,151600.0,35.1527,35.2274,35.1391,35.1663,151600.0
2011-11-11 09:30:00,52.0,52.38,51.98,52.19,250600.0,35.3225,35.5807,35.3089,35.4516,250600.0
2011-11-11 09:40:00,52.21,52.58,52.19,52.5,164100.0,35.4652,35.7165,35.4516,35.6622,164100.0
2011-11-11 09:50:00,52.49,52.52,52.3,52.4,99000.0,35.6554,35.6758,35.5263,35.5942,99000.0
2011-11-11 10:00:00,52.4,52.55,52.24,52.25,169400.0,35.5942,35.6961,35.4856,35.4924,169400.0
2011-11-11 10:10:00,52.24,52.36,52.17,52.36,83800.0,35.4856,35.5671,35.438,35.5671,83800.0
2011-11-11 10:20:00,52.35,52.43,52.31,52.42,74100.0,35.5603,35.6146,35.5331,35.6078,74100.0
2011-11-11 10:30:00,52.42,52.6,52.38,52.58,157600.0,35.6078,35.7301,35.5807,35.7165,157600.0
2011-11-11 10:40:00,52.59,52.69,52.48,52.67,156900.0,35.7233,35.7912,35.6486,35.7777,156900.0
2011-11-11 10:50:00,52.67,52.86,52.65,52.75,128800.0,35.7777,35.9067,35.7641,35.832,128800.0
2011-11-11 11:00:00,52.75,52.85,52.74,52.84,73700.0,35.832,35.8999,35.8252,35.8931,73700.0
2011-11-11 11:10:00,52.85,52.91,52.8,52.83,78800.0,35.8999,35.9407,35.866,35.8863,78800.0
2011-11-11 11:20:00,52.83,52.9,52.81,52.89,42000.0,35.8863,35.9339,35.8728,35.9271,42000.0
2011-11-11 11:30:00,52.88,52.9,52.76,52.77,85700.0,35.9203,35.9339,35.8388,35.8456,85700.0
2011-11-11 11:40:00,52.77,52.83,52.73,52.77,51300.0,35.8456,35.8863,35.8184,35.8456,51300.0
2011-11-11 11:50:00,52.77,52.77,52.71,52.76,34600.0,35.8456,35.8456,35.8048,35.8388,34600.0
2011-11-11 12:00:00,52.76,52.91,52.75,52.91,62000.0,35.8388,35.9407,35.832,35.9407,62000.0
2011-11-11 12:10:00,52.91,52.92,52.8,52.84,71400.0,35.9407,35.9475,35.866,35.8931,71400.0
2011-11-11 12:20:00,52.85,52.86,52.78,52.83,61600.0,35.8999,35.9067,35.8524,35.8863,61600.0
2011-11-11 12:30:00,52.83,52.83,52.7,52.71,44900.0,35.8863,35.8863,35.798,35.8048,44900.0
2011-11-11 12:40:00,52.71,52.78,52.67,52.75,85800.0,35.8048,35.8524,35.7777,35.832,85800.0
2011-11-11 12:50:00,52.75,52.85,52.74,52.85,49800.0,35.832,35.8999,35.8252,35.8999,49800.0
2011-11-11 13:00:00,52.84,52.99,52.84,52.96,75300.0,35.8931,35.995,35.8931,35.9746,75300.0
2011-11-11 13:10:00,52.96,53.01,52.89,52.9,79700.0,35.9746,36.0086,35.9271,35.9339,79700.0
2011-11-11 13:20:00,52.9,52.96,52.9,52.95,57500.0,35.9339,35.9746,35.9339,35.9678,57500.0
2011-11-11 13:30:00,52.96,53.02,52.92,53.01,73700.0,35.9746,36.0154,35.9475,36.0086,73700.0
2011-11-11 13:40:00,53.02,53.08,52.97,53.02,71200.0,36.0154,36.0562,35.9814,36.0154,71200.0
2011-11-11 13:50:00,53.01,53.02,52.95,52.96,73900.0,36.0086,36.0154,35.9678,35.9746,73900.0
2011-11-11 14:00:00,52.96,52.99,52.93,52.96,52000.0,35.9746,35.995,35.9543,35.9746,52000.0
2011-11-11 14:10:00,52.95,53.0,52.91,52.93,75400.0,35.9678,36.0018,35.9407,35.9543,75400.0
2011-11-11 14:20:00,52.94,52.96,52.88,52.9,49100.0,35.9611,35.9746,35.9203,35.9339,49100.0
2011-11-11 14:30:00,52.9,52.95,52.86,52.86,72900.0,35.9339,35.9678,35.9067,35.9067,72900.0
2011-11-11 14:40:00,52.86,52.99,52.85,52.95,75300.0,35.9067,35.995,35.8999,35.9678,75300.0
2011-11-11 14:50:00,52.95,52.95,52.78,52.79,62500.0,35.9678,35.9678,35.8524,35.8592,62500.0
2011-11-11 15:00:00,52.79,52.8,52.7,52.74,84900.0,35.8592,35.866,35.798,35.8252,84900.0
2011-11-11 15:10:00,52.73,52.79,52.68,52.78,70800.0,35.8184,35.8592,35.7844,35.8524,70800.0
2011-11-11 15:20:00,52.77,52.93,52.77,52.92,102600.0,35.8456,35.9543,35.8456,35.9475,102600.0
2011-11-11 15:30:00,52.93,52.96,52.87,52.89,137600.0,35.9543,35.9746,35.9135,35.9271,137600.0
2011-11-11 15:40:00,52.9,53.0,52.85,53.0,162500.0,35.9339,36.0018,35.8999,36.0018,162500.0
2011-11-11 15:50:00,53.0,53.13,52.99,53.08,536400.0,36.0018,36.0901,35.995,36.0562,536400.0
2011-11-14 09:30:00,52.5,52.84,52.29,52.82,173100.0,35.8654,36.0976,35.7219,36.084,173100.0
2011-11-14 09:40:00,52.82,52.93,52.71,52.73,233700.0,36.084,36.1591,36.0088,36.0225,233700.0
2011-11-14 09:50:00,52.72,52.85,52.7,52.83,186300.0,36.0157,36.1045,36.002,36.0908,186300.0
2011-11-14 10:00:00,52.84,52.93,52.82,52.93,132200.0,36.0976,36.1591,36.084,36.1591,132200.0
2011-11-14 10:10:00,52.93,53.02,52.83,52.84,184100.0,36.1591,36.2206,36.0908,36.0976,184100.0
2011-11-14 10:20:00,52.85,52.88,52.72,52.73,87400.0,36.1045,36.125,36.0157,36.0225,87400.0
2011-11-14 10:30:00,52.74,52.74,52.62,52.67,120300.0,36.0293,36.0293,35.9474,35.9815,120300.0
2011-11-14 10:40:00,52.67,52.69,52.53,52.62,80300.0,35.9815,35.9952,35.8859,35.9474,80300.0
2011-11-14 10:50:00,52.61,52.68,52.57,52.62,46800.0,35.9405,35.9883,35.9132,35.9474,46800.0
2011-11-14 11:00:00,52.63,52.79,52.63,52.76,127700.0,35.9542,36.0635,35.9542,36.043,127700.0
2011-11-14 11:10:00,52.77,52.77,52.61,52.68,46300.0,36.0498,36.0498,35.9405,35.9883,46300.0
2011-11-14 11:20:00,52.69,52.9,52.67,52.89,70300.0,35.9952,36.1386,35.9815,36.1318,70300.0
2011-11-14 11:30:00,52.89,52.97,52.86,52.92,56500.0,36.1318,36.1865,36.1113,36.1523,56500.0
2011-11-14 11:40:00,52.92,52.92,52.71,52.72,51700.0,36.1523,36.1523,36.0088,36.0157,51700.0
2011-11-14 11:50:00,52.72,52.77,52.58,52.59,52700.0,36.0157,36.0498,35.92,35.9269,52700.0
2011-11-14 12:00:00,52.59,52.64,52.57,52.63,43500.0,35.9269,35.961,35.9132,35.9542,43500.0
2011-11-14 12:10:00,52.63,52.69,52.6,52.63,45200.0,35.9542,35.9952,35.9337,35.9542,45200.0
2011-11-14 12:20:00,52.63,52.65,52.57,52.64,63800.0,35.9542,35.9678,35.9132,35.961,63800.0
2011-11-14 12:30:00,52.62,52.64,52.59,52.61,52400.0,35.9474,35.961,35.9269,35.9405,52400.0
2011-11-14 12:40:00,52.61,52.63,52.56,52.57,20300.0,35.9405,35.9542,35.9064,35.9132,20300.0
2011-11-14 12:50:00,52.56,52.59,52.53,52.56,30100.0,35.9064,35.9269,35.8859,35.9064,30100.0
2011-11-14 13:00:00,52.56,52.6,52.52,52.55,30700.0,35.9064,35.9337,35.879,35.8995,30700.0
2011-11-14 13:10:00,52.55,52.63,52.53,52.57,44500.0,35.8995,35.9542,35.8859,35.9132,44500.0
2011-11-14 13:20:00,52.57,52.64,52.54,52.64,32900.0,35.9132,35.961,35.8927,35.961,32900.0
2011-11-14 13:30:00,52.64,52.71,52.61,52.64,74600.0,35.961,36.0088,35.9405,35.961,74600.0
2011-11-14 13:40:00,52.64,52.67,52.57,52.57,29700.0,35.961,35.9815,35.9132,35.9132,29700.0
2011-11-14 13:50:00,52.57,52.59,52.53,52.57,42100.0,35.9132,35.9269,35.8859,35.9132,42100.0
2011-11-14 14:00:00,52.57,52.61,52.54,52.61,34500.0,35.9132,35.9405,35.8927,35.9405,34500.0
2011-11-14 14:10:00,52.61,52.65,52.6,52.6,59800.0,35.9405,35.9678,35.9337,35.9337,59800.0
2011-11-14 14:20:00,52.61,52.68,52.59,52.59,52400.0,35.9405,35.9883,35.9269,35.9269,52400.0
2011-11-14 14:30:00,52.59,52.59,52.53,52.56,41200.0,35.9269,35.9269,35.8859,35.9064,41200.0
2011-11-14 14:40:00,52.56,52.61,52.51,52.52,53000.0,35.9064,35.9405,35.8722,35.879,53000.0
2011-11-14 14:50:00,52.51,52.51,52.41,52.41,111400.0,35.8722,35.8722,35.8039,35.8039,111400.0
2011-11-14 15:00:00,52.41,52.5,52.41,52.48,47900.0,35.8039,35.8654,35.8039,35.8517,47900.0
2011-11-14 15:10:00,52.48,52.51,52.42,52.44,47400.0,35.8517,35.8722,35.8107,35.8244,47400.0
2011-11-14 15:20:00,52.44,52.52,52.43,52.5,61800.0,35.8244,35.879,35.8176,35.8654,61800.0
2011-11-14 15:30:00,52.49,52.57,52.49,52.5,94300.0,35.8585,35.9132,35.8585,35.8654,94300.0
2011-11-14 15:40:00,52.5,52.64,52.5,52.62,138800.0,35.8654,35.961,35.8654,35.9474,138800.0
2011-11-14 15:50:00,52.63,52.65,52.54,52.62,280700.0,35.9542,35.9678,35.8927,35.9474,280700.0
2011-11-15 09:30:00,52.53,52.84,52.44,52.82,146600.0,35.8859,36.0976,35.8244,36.084,146600.0
2011-11-15 09:40:00,52.83,53.17,52.74,53.16,260300.0,36.0908,36.3231,36.0293,36.3163,260300.0
2011-11-15 09:50:00,53.16,53.27,53.07,53.22,357600.0,36.3163,36.3914,36.2548,36.3572,357600.0
2011-11-15 10:00:00,53.21,53.25,53.08,53.14,283600.0,36.3504,36.3777,36.2616,36.3026,283600.0
2011-11-15 10:10:00,53.15,53.19,52.86,52.87,352100.0,36.3094,36.3368,36.1113,36.1181,352100.0
2011-11-15 10:20:00,52.87,53.13,52.84,53.09,109500.0,36.1181,36.2958,36.0976,36.2684,109500.0
2011-11-15 10:30:00,53.08,53.12,53.0,53.01,89000.0,36.2616,36.2889,36.207,36.2138,89000.0
2011-11-15 10:40:00,53.02,53.04,52.84,52.84,115000.0,36.2206,36.2343,36.0976,36.0976,115000.0
2011-11-15 10:50:00,52.83,52.83,52.72,52.76,66200.0,36.0908,36.0908,36.0157,36.043,66200.0
2011-11-15 11:00:00,52.74,52.77,52.66,52.72,64000.0,36.0293,36.0498,35.9747,36.0157,64000.0
2011-11-15 11:10:00,52.72,52.86,52.69,52.7,65600.0,36.0157,36.1113,35.9952,36.002,65600.0
2011-11-15 11:20:00,52.69,52.73,52.55,52.71,92900.0,35.9952,36.0225,35.8995,36.0088,92900.0
2011-11-15 11:30:00,52.71,52.74,52.68,52.72,76000.0,36.0088,36.0293,35.9883,36.0157,76000.0
2011-11-15 11:40:00,52.71,52.74,52.69,52.74,99500.0,36.0088,36.0293,35.9952,36.0293,99500.0
2011-11-15 11:50:00,52.74,52.83,52.69,52.78,164400.0,36.0293,36.0908,35.9952,36.0567,164400.0
2011-11-15 12:00:00,52.78,52.89,52.75,52.76,88400.0,36.0567,36.1318,36.0362,36.043,88400.0
2011-11-15 12:10:00,52.75,52.8,52.72,52.74,45300.0,36.0362,36.0703,36.0157,36.0293,45300.0
2011-11-15 12:20:00,52.74,52.84,52.68,52.76,128700.0,36.0293,36.0976,35.9883,36.043,128700.0
2011-11-15 12:30:00,52.77,52.97,52.76,52.87,137900.0,36.0498,36.1865,36.043,36.1181,137900.0
2011-11-15 12:40:00,52.87,52.89,52.79,52.8,63500.0,36.1181,36.1318,36.0635,36.0703,63500.0
2011-11-15 12:50:00,52.8,52.89,52.76,52.89,73500.0,36.0703,36.1318,36.043,36.1318,73500.0
2011-11-15 13:00:00,52.89,53.1,52.88,53.06,148800.0,36.1318,36.2753,36.125,36.2479,148800.0
2011-11-15 13:10:00,53.06,53.15,53.04,53.08,97300.0,36.2479,36.3094,36.2343,36.2616,97300.0
2011-11-15 13:20:00,53.09,53.14,53.04,53.11,41200.0,36.2684,36.3026,36.2343,36.2821,41200.0
2011-11-15 13:30:00,53.12,53.34,53.12,53.31,113200.0,36.2889,36.4392,36.2889,36.4187,113200.0
2011-11-15 13:40:00,53.31,53.34,53.24,53.27,50100.0,36.4187,36.4392,36.3709,36.3914,50100.0
2011-11-15 13:50:00,53.27,53.37,53.21,53.27,87900.0,36.3914,36.4597,36.3504,36.3914,87900.0
2011-11-15 14:00:00,53.26,53.33,53.21,53.28,118400.0,36.3846,36.4324,36.3504,36.3982,118400.0
2011-11-15 14:10:00,53.29,53.39,53.28,53.35,132400.0,36.4051,36.4734,36.3982,36.4461,132400.0
2011-11-15 14:20:00,53.35,53.39,53.31,53.32,133400.0,36.4461,36.4734,36.4187,36.4256,133400.0
2011-11-15 14:30:00,53.31,53.37,53.28,53.34,121000.0,36.4187,36.4597,36.3982,36.4392,121000.0
2011-11-15 14:40:00,53.34,53.42,53.25,53.4,112600.0,36.4392,36.4939,36.3777,36.4802,112600.0
2011-11-15 14:50:00,53.4,53.49,53.35,53.47,157000.0,36.4802,36.5417,36.4461,36.528,157000.0
2011-11-15 15:00:00,53.46,53.55,53.44,53.46,156700.0,36.5212,36.5827,36.5075,36.5212,156700.0
2011-11-15 15:10:00,53.47,53.47,53.38,53.38,141500.0,36.528,36.528,36.4665,36.4665,141500.0
2011-11-15 15:20:00,53.39,53.55,53.39,53.54,232500.0,36.4734,36.5827,36.4734,36.5759,232500.0
2011-11-15 15:30:00,53.54,53.57,53.43,53.49,318400.0,36.5759,36.5963,36.5007,36.5417,318400.0
2011-11-15 15:40:00,53.48,53.51,53.34,53.46,360200.0,36.5349,36.5554,36.4392,36.5212,360200.0
2011-11-15 15:50:00,53.46,53.46,53.18,53.18,552000.0,36.5212,36.5212,36.3299,36.3299,552000.0
2011-11-16 09:30:00,54.52,54.99,54.28,54.48,965900.0,37.2453,37.5664,37.0814,37.218,965900.0
2011-11-16 09:40:00,54.49,54.56,54.22,54.32,578800.0,37.2248,37.2727,37.0404,37.1087,578800.0
2011-11-16 09:50:00,54.32,54.54,54.06,54.07,379500.0,37.1087,37.259,36.9311,36.9379,379500.0
2011-11-16 10:00:00,54.06,54.35,54.01,54.23,658800.0,36.9311,37.1292,36.8969,37.0472,658800.0
2011-11-16 10:10:00,54.23,54.56,54.23,54.54,687300.0,37.0472,37.2727,37.0472,37.259,687300.0
2011-11-16 10:20:00,54.54,54.75,54.07,54.14,510400.0,37.259,37.4025,36.9379,36.9857,510400.0
2011-11-16 10:30:00,54.14,54.37,54.01,54.18,313500.0,36.9857,37.1429,36.8969,37.0131,313500.0
2011-11-16 10:40:00,54.18,54.47,54.15,54.41,221500.0,37.0131,37.2112,36.9926,37.1702,221500.0
2011-11-16 10:50:00,54.42,54.53,54.34,54.38,300300.0,37.177,37.2522,37.1224,37.1497,300300.0
2011-11-16 11:00:00,54.38,54.41,54.15,54.16,359200.0,37.1497,37.1702,36.9926,36.9994,359200.0
2011-11-16 11:10:00,54.16,54.18,53.77,53.79,493100.0,36.9994,37.0131,36.733,36.7466,493100.0
2011-11-16 11:20:00,53.79,54.01,53.65,53.67,397100.0,36.7466,36.8969,36.651,36.6647,397100.0
2011-11-16 11:30:00,53.67,53.76,53.5,53.51,354700.0,36.6647,36.7261,36.5485,36.5554,354700.0
2011-11-16 11:40:00,53.52,53.64,53.42,53.48,269600.0,36.5622,36.6442,36.4939,36.5349,269600.0
2011-11-16 11:50:00,53.48,53.48,53.23,53.26,221700.0,36.5349,36.5349,36.3641,36.3846,221700.0
2011-11-16 12:00:00,53.26,53.63,53.23,53.62,310800.0,36.3846,36.6373,36.3641,36.6305,310800.0
2011-11-16 12:10:00,53.63,53.65,53.45,53.48,220700.0,36.6373,36.651,36.5144,36.5349,220700.0
2011-11-16 12:20:00,53.48,53.58,53.38,53.47,161400.0,36.5349,36.6032,36.4665,36.528,161400.0
2011-11-16 12:30:00,53.48,53.72,53.48,53.67,260000.0,36.5349,36.6988,36.5349,36.6647,260000.0
2011-11-16 12:40:00,53.67,53.83,53.65,53.73,249100.0,36.6647,36.774,36.651,36.7057,249100.0
2011-11-16 12:50:00,53.73,53.81,53.7,53.81,130500.0,36.7057,36.7603,36.6852,36.7603,130500.0
2011-11-16 13:00:00,53.81,53.92,53.77,53.9,122400.0,36.7603,36.8354,36.733,36.8218,122400.0
2011-11-16 13:10:00,53.9,54.08,53.8,53.98,250400.0,36.8218,36.9448,36.7535,36.8764,250400.0
2011-11-16 13:20:00,53.98,54.22,53.97,54.21,210400.0,36.8764,37.0404,36.8696,37.0336,210400.0
2011-11-16 13:30:00,54.2,54.21,53.94,53.98,239100.0,37.0267,37.0336,36.8491,36.8764,239100.0
2011-11-16 13:40:00,53.98,54.11,53.97,54.05,201300.0,36.8764,36.9652,36.8696,36.9243,201300.0
2011-11-16 13:50:00,54.06,54.07,53.95,53.96,172500.0,36.9311,36.9379,36.8559,36.8628,172500.0
2011-11-16 14:00:00,53.97,54.0,53.89,53.92,127000.0,36.8696,36.8901,36.815,36.8354,127000.0
2011-11-16 14:10:00,53.93,53.97,53.91,53.96,111400.0,36.8423,36.8696,36.8286,36.8628,111400.0
2011-11-16 14:20:00,53.96,53.97,53.8,53.8,122600.0,36.8628,36.8696,36.7535,36.7535,122600.0
2011-11-16 14:30:00,53.8,53.91,53.7,53.91,181200.0,36.7535,36.8286,36.6852,36.8286,181200.0
2011-11-16 14:40:00,53.91,54.01,53.88,53.89,211500.0,36.8286,36.8969,36.8081,36.815,211500.0
2011-11-16 14:50:00,53.88,53.89,53.75,53.84,119800.0,36.8081,36.815,36.7193,36.7808,119800.0
2011-11-16 15:00:00,53.83,53.83,53.76,53.78,97100.0,36.774,36.774,36.7261,36.7398,97100.0
2011-11-16 15:10:00,53.79,53.81,53.52,53.54,156500.0,36.7466,36.7603,36.5622,36.5759,156500.0
2011-11-16 15:20:00,53.54,53.54,53.35,53.42,250100.0,36.5759,36.5759,36.4461,36.4939,250100.0
2011-11-16 15:30:00,53.43,53.43,53.07,53.24,337500.0,36.5007,36.5007,36.2548,36.3709,337500.0
2011-11-16 15:40:00,53.23,53.23,53.09,53.1,357900.0,36.3641,36.3641,36.2684,36.2753,357900.0
2011-11-16 15:50:00,53.1,53.13,52.85,52.95,917800.0,36.2753,36.2958,36.1045,36.1728,917800.0
2011-11-17 09:30:00,53.41,53.75,53.22,53.33,460900.0,36.487,36.7193,36.3572,36.4324,460900.0
2011-11-17 09:40:00,53.33,53.36,52.96,52.98,231400.0,36.4324,36.4529,36.1796,36.1933,231400.0
2011-11-17 09:50:00,52.99,53.45,52.96,53.41,291200.0,36.2001,36.5144,36.1796,36.487,291200.0
2011-11-17 10:00:00,53.41,53.48,53.09,53.48,308300.0,36.487,36.5349,36.2684,36.5349,308300.0
2011-11-17 10:10:00,53.48,53.48,53.34,53.36,159500.0,36.5349,36.5349,36.4392,36.4529,159500.0
2011-11-17 10:20:00,53.37,53.47,53.33,53.46,153700.0,36.4597,36.528,36.4324,36.5212,153700.0
2011-11-17 10:30:00,53.46,53.5,53.33,53.43,154100.0,36.5212,36.5485,36.4324,36.5007,154100.0
2011-11-17 10:40:00,53.44,53.44,53.21,53.21,103000.0,36.5075,36.5075,36.3504,36.3504,103000.0
2011-11-17 10:50:00,53.21,53.28,53.14,53.14,97500.0,36.3504,36.3982,36.3026,36.3026,97500.0
2011-11-17 11:00:00,53.13,53.17,52.97,53.07,133900.0,36.2958,36.3231,36.1865,36.2548,133900.0
2011-11-17 11:10:00,53.06,53.29,53.0,53.27,152200.0,36.2479,36.4051,36.207,36.3914,152200.0
2011-11-17 11:20:00,53.26,53.28,52.99,53.03,93900.0,36.3846,36.3982,36.2001,36.2274,93900.0
2011-11-17 11:30:00,53.04,53.14,52.98,53.06,105700.0,36.2343,36.3026,36.1933,36.2479,105700.0
2011-11-17 11:40:00,53.06,53.09,52.91,52.97,82700.0,36.2479,36.2684,36.1455,36.1865,82700.0
2011-11-17 11:50:00,52.95,53.03,52.91,53.0,107800.0,36.1728,36.2274,36.1455,36.207,107800.0
2011-11-17 12:00:00,52.99,53.01,52.79,52.83,95300.0,36.2001,36.2138,36.0635,36.0908,95300.0
2011-11-17 12:10:00,52.84,52.85,52.69,52.73,119100.0,36.0976,36.1045,35.9952,36.0225,119100.0
2011-11-17 12:20:00,52.73,52.75,52.61,52.71,119000.0,36.0225,36.0362,35.9405,36.0088,119000.0
2011-11-17 12:30:00,52.71,52.71,52.22,52.38,233100.0,36.0088,36.0088,35.6741,35.7834,233100.0
2011-11-17 12:40:00,52.38,52.67,52.16,52.63,211200.0,35.7834,35.9815,35.6331,35.9542,211200.0
2011-11-17 12:50:00,52.64,52.72,52.58,52.67,108200.0,35.961,36.0157,35.92,35.9815,108200.0
2011-11-17 13:00:00,52.66,52.66,52.46,52.47,100800.0,35.9747,35.9747,35.8381,35.8449,100800.0
2011-11-17 13:10:00,52.47,52.64,52.42,52.63,104100.0,35.8449,35.961,35.8107,35.9542,104100.0
2011-11-17 13:20:00,52.63,52.68,52.54,52.6,90900.0,35.9542,35.9883,35.8927,35.9337,90900.0
2011-11-17 13:30:00,52.59,52.63,52.53,52.57,51600.0,35.9269,35.9542,35.8859,35.9132,51600.0
2011-11-17 13:40:00,52.56,52.61,52.45,52.59,95800.0,35.9064,35.9405,35.8312,35.9269,95800.0
2011-11-17 13:50:00,52.59,52.65,52.4,52.63,126500.0,35.9269,35.9678,35.7971,35.9542,126500.0
2011-11-17 14:00:00,52.62,52.63,52.51,52.52,83900.0,35.9474,35.9542,35.8722,35.879,83900.0
2011-11-17 14:10:00,52.51,52.56,52.4,52.47,57300.0,35.8722,35.9064,35.7971,35.8449,57300.0
2011-11-17 14:20:00,52.45,52.53,52.32,52.42,86900.0,35.8312,35.8859,35.7424,35.8107,86900.0
2011-11-17 14:30:00,52.42,52.5,52.37,52.38,84300.0,35.8107,35.8654,35.7766,35.7834,84300.0
2011-11-17 14:40:00,52.39,52.58,52.39,52.51,107200.0,35.7902,35.92,35.7902,35.8722,107200.0
2011-11-17 14:50:00,52.52,52.65,52.52,52.54,84000.0,35.879,35.9678,35.879,35.8927,84000.0
2011-11-17 15:00:00,52.54,52.56,52.35,52.36,232300.0,35.8927,35.9064,35.7629,35.7697,232300.0
2011-11-17 15:10:00,52.37,52.45,52.31,52.42,118700.0,35.7766,35.8312,35.7356,35.8107,118700.0
2011-11-17 15:20:00,52.42,52.52,52.37,52.45,171300.0,35.8107,35.879,35.7766,35.8312,171300.0
2011-11-17 15:30:00,52.44,52.5,52.37,52.38,146200.0,35.8244,35.8654,35.7766,35.7834,146200.0
2011-11-17 15:40:00,52.39,52.57,52.31,52.53,276600.0,35.7902,35.9132,35.7356,35.8859,276600.0
2011-11-17 15:50:00,52.51,52.65,52.4,52.65,449100.0,35.8722,35.9678,35.7971,35.9678,449100.0
2011-11-18 09:30:00,52.81,52.85,52.3,52.43,632500.0,36.0772,36.1045,35.7287,35.8176,632500.0
2011-11-18 09:40:00,52.43,52.55,52.24,52.3,144200.0,35.8176,35.8995,35.6878,35.7287,144200.0
2011-11-18 09:50:00,52.33,52.55,52.26,52.5,163700.0,35.7492,35.8995,35.7014,35.8654,163700.0
2011-11-18 10:00:00,52.51,52.54,52.33,52.33,164800.0,35.8722,35.8927,35.7492,35.7492,164800.0
2011-11-18 10:10:00,52.33,52.43,52.25,52.28,101600.0,35.7492,35.8176,35.6946,35.7151,101600.0
2011-11-18 10:20:00,52.28,52.34,52.2,52.28,108300.0,35.7151,35.7561,35.6604,35.7151,108300.0
2011-11-18 10:30:00,52.28,52.42,52.28,52.39,132200.0,35.7151,35.8107,35.7151,35.7902,132200.0
2011-11-18 10:40:00,52.39,52.51,52.32,52.51,110200.0,35.7902,35.8722,35.7424,35.8722,110200.0
2011-11-18 10:50:00,52.52,52.53,52.42,52.46,120800.0,35.879,35.8859,35.8107,35.8381,120800.0
2011-11-18 11:00:00,52.47,52.52,52.44,52.45,96100.0,35.8449,35.879,35.8244,35.8312,96100.0
2011-11-18 11:10:00,52.45,52.51,52.44,52.46,141400.0,35.8312,35.8722,35.8244,35.8381,141400.0
2011-11-18 11:20:00,52.47,52.5,52.33,52.34,87600.0,35.8449,35.8654,35.7492,35.7561,87600.0
2011-11-18 11:30:00,52.34,52.38,52.29,52.37,62600.0,35.7561,35.7834,35.7219,35.7766,62600.0
2011-11-18 11:40:00,52.37,52.43,52.3,52.31,46400.0,35.7766,35.8176,35.7287,35.7356,46400.0
2011-11-18 11:50:00,52.32,52.44,52.31,52.44,60300.0,35.7424,35.8244,35.7356,35.8244,60300.0
2011-11-18 12:00:00,52.44,52.47,52.35,52.47,148000.0,35.8244,35.8449,35.7629,35.8449,148000.0
2011-11-18 12:10:00,52.46,52.52,52.46,52.5,147200.0,35.8381,35.879,35.8381,35.8654,147200.0
2011-11-18 12:20:00,52.49,52.65,52.49,52.65,134300.0,35.8585,35.9678,35.8585,35.9678,134300.0
2011-11-18 12:30:00,52.65,52.76,52.64,52.76,111700.0,35.9678,36.043,35.961,36.043,111700.0
2011-11-18 12:40:00,52.75,52.81,52.72,52.77,84100.0,36.0362,36.0772,36.0157,36.0498,84100.0
2011-11-18 12:50:00,52.78,52.79,52.63,52.71,60700.0,36.0567,36.0635,35.9542,36.0088,60700.0
2011-11-18 13:00:00,52.71,52.8,52.68,52.8,56600.0,36.0088,36.0703,35.9883,36.0703,56600.0
2011-11-18 13:10:00,52.8,52.94,52.79,52.93,178600.0,36.0703,36.166,36.0635,36.1591,178600.0
2011-11-18 13:20:00,52.93,53.01,52.92,52.97,179400.0,36.1591,36.2138,36.1523,36.1865,179400.0
2011-11-18 13:30:00,52.94,53.09,52.94,53.09,172400.0,36.166,36.2684,36.166,36.2684,172400.0
2011-11-18 13:40:00,53.09,53.2,53.06,53.15,194900.0,36.2684,36.3436,36.2479,36.3094,194900.0
2011-11-18 13:50:00,53.15,53.22,53.09,53.09,133700.0,36.3094,36.3572,36.2684,36.2684,133700.0
2011-11-18 14:00:00,53.09,53.1,52.97,53.0,95500.0,36.2684,36.2753,36.1865,36.207,95500.0
2011-11-18 14:10:00,53.0,53.13,52.99,53.02,104300.0,36.207,36.2958,36.2001,36.2206,104300.0
2011-11-18 14:20:00,53.01,53.04,52.98,53.0,111000.0,36.2138,36.2343,36.1933,36.207,111000.0
2011-11-18 14:30:00,53.01,53.17,53.01,53.12,125400.0,36.2138,36.3231,36.2138,36.2889,125400.0
2011-11-18 14:40:00,53.12,53.16,53.07,53.07,67000.0,36.2889,36.3163,36.2548,36.2548,67000.0
2011-11-18 14:50:00,53.07,53.08,52.98,53.08,130200.0,36.2548,36.2616,36.1933,36.2616,130200.0
2011-11-18 15:00:00,53.07,53.17,53.03,53.16,221100.0,36.2548,36.3231,36.2274,36.3163,221100.0
2011-11-18 15:10:00,53.14,53.18,53.1,53.14,160500.0,36.3026,36.3299,36.2753,36.3026,160500.0
2011-11-18 15:20:00,53.13,53.14,53.0,53.07,102300.0,36.2958,36.3026,36.207,36.2548,102300.0
2011-11-18 15:30:00,53.07,53.08,52.99,53.0,261900.0,36.2548,36.2616,36.2001,36.207,261900.0
2011-11-18 15:40:00,53.01,53.02,52.93,52.98,265100.0,36.2138,36.2206,36.1591,36.1933,265100.0
2011-11-18 15:50:00,52.99,53.05,52.96,52.99,382200.0,36.2001,36.2411,36.1796,36.2001,382200.0
2011-11-21 09:30:00,52.05,52.78,51.99,52.21,331700.0,35.558,36.0567,35.517,35.6673,331700.0
2011-11-21 09:40:00,52.2,52.21,51.97,51.99,226300.0,35.6604,35.6673,35.5033,35.517,226300.0
2011-11-21 09:50:00,51.99,52.11,51.98,52.04,120800.0,35.517,35.5989,35.5101,35.5511,120800.0
2011-11-21 10:00:00,52.04,52.09,51.94,52.01,167500.0,35.5511,35.5853,35.4828,35.5306,167500.0
2011-11-21 10:10:00,52.02,52.07,51.92,51.93,183900.0,35.5375,35.5716,35.4691,35.476,183900.0
2011-11-21 10:20:00,51.93,52.0,51.86,51.97,124400.0,35.476,35.5238,35.4282,35.5033,124400.0
2011-11-21 10:30:00,51.99,52.01,51.88,51.97,138000.0,35.517,35.5306,35.4418,35.5033,138000.0
2011-11-21 10:40:00,51.98,51.99,51.83,51.87,86500.0,35.5101,35.517,35.4077,35.435,86500.0
2011-11-21 10:50:00,51.87,51.93,51.82,51.83,145400.0,35.435,35.476,35.4008,35.4077,145400.0
2011-11-21 11:00:00,51.84,51.9,51.8,51.9,128900.0,35.4145,35.4555,35.3872,35.4555,128900.0
2011-11-21 11:10:00,51.89,51.96,51.79,51.86,157400.0,35.4487,35.4965,35.3803,35.4282,157400.0
2011-11-21 11:20:00,51.86,51.91,51.79,51.79,86500.0,35.4282,35.4623,35.3803,35.3803,86500.0
2011-11-21 11:30:00,51.79,51.82,51.62,51.63,152100.0,35.3803,35.4008,35.2642,35.271,152100.0
2011-11-21 11:40:00,51.62,51.78,51.62,51.77,145400.0,35.2642,35.3735,35.2642,35.3667,145400.0
2011-11-21 11:50:00,51.77,52.03,51.76,52.03,126200.0,35.3667,35.5443,35.3598,35.5443,126200.0
2011-11-21 12:00:00,52.03,52.1,52.02,52.02,121400.0,35.5443,35.5921,35.5375,35.5375,121400.0
2011-11-21 12:10:00,52.03,52.18,52.03,52.16,91100.0,35.5443,35.6468,35.5443,35.6331,91100.0
2011-11-21 12:20:00,52.16,52.28,52.15,52.27,135300.0,35.6331,35.7151,35.6263,35.7083,135300.0
2011-11-21 12:30:00,52.27,52.42,52.26,52.42,240600.0,35.7083,35.8107,35.7014,35.8107,240600.0
2011-11-21 12:40:00,52.42,52.45,52.4,52.44,81700.0,35.8107,35.8312,35.7971,35.8244,81700.0
2011-11-21 12:50:00,52.43,52.47,52.37,52.38,62100.0,35.8176,35.8449,35.7766,35.7834,62100.0
2011-11-21 13:00:00,52.38,52.44,52.35,52.42,99900.0,35.7834,35.8244,35.7629,35.8107,99900.0
2011-11-21 13:10:00,52.43,52.59,52.43,52.55,87200.0,35.8176,35.9269,35.8176,35.8995,87200.0
2011-11-21 13:20:00,52.55,52.55,52.36,52.36,70200.0,35.8995,35.8995,35.7697,35.7697,70200.0
2011-11-21 13:30:00,52.37,52.4,52.26,52.26,51200.0,35.7766,35.7971,35.7014,35.7014,51200.0
2011-11-21 13:40:00,52.26,52.39,52.25,52.35,59000.0,35.7014,35.7902,35.6946,35.7629,59000.0
2011-11-21 13:50:00,52.34,52.35,52.22,52.22,88800.0,35.7561,35.7629,35.6741,35.6741,88800.0
2011-11-21 14:00:00,52.22,52.32,52.17,52.31,73700.0,35.6741,35.7424,35.6399,35.7356,73700.0
2011-11-21 14:10:00,52.31,52.66,52.3,52.58,194100.0,35.7356,35.9747,35.7287,35.92,194100.0
2011-11-21 14:20:00,52.58,52.61,52.52,52.56,86400.0,35.92,35.9405,35.879,35.9064,86400.0
2011-11-21 14:30:00,52.56,52.65,52.56,52.63,163700.0,35.9064,35.9678,35.9064,35.9542,163700.0
2011-11-21 14:40:00,52.62,52.67,52.56,52.56,224100.0,35.9474,35.9815,35.9064,35.9064,224100.0
2011-11-21 14:50:00,52.56,52.58,52.43,52.45,116100.0,35.9064,35.92,35.8176,35.8312,116100.0
2011-11-21 15:00:00,52.44,52.51,52.36,52.39,163800.0,35.8244,35.8722,35.7697,35.7902,163800.0
2011-11-21 15:10:00,52.4,52.57,52.4,52.56,164300.0,35.7971,35.9132,35.7971,35.9064,164300.0
2011-11-21 15:20:00,52.56,52.76,52.55,52.74,157200.0,35.9064,36.043,35.8995,36.0293,157200.0
2011-11-21 15:30:00,52.74,52.77,52.64,52.65,149600.0,36.0293,36.0498,35.961,35.9678,149600.0
2011-11-21 15:40:00,52.65,52.76,52.58,52.74,193800.0,35.9678,36.043,35.92,36.0293,193800.0
2011-11-21 15:50:00,52.73,52.73,52.54,52.55,339300.0,36.0225,36.0225,35.8927,35.8995,339300.0
2011-11-22 09:30:00,52.54,52.91,52.5,52.9,214800.0,35.8927,36.1455,35.8654,36.1386,214800.0
2011-11-22 09:40:00,52.9,52.95,52.78,52.93,166800.0,36.1386,36.1728,36.0567,36.1591,166800.0
2011-11-22 09:50:00,52.93,52.95,52.88,52.94,126900.0,36.1591,36.1728,36.125,36.166,126900.0
2011-11-22 10:00:00,52.94,52.95,52.73,52.83,189200.0,36.166,36.1728,36.0225,36.0908,189200.0
2011-11-22 10:10:00,52.83,52.87,52.72,52.83,120400.0,36.0908,36.1181,36.0157,36.0908,120400.0
2011-11-22 10:20:00,52.84,52.99,52.84,52.99,118600.0,36.0976,36.2001,36.0976,36.2001,118600.0
2011-11-22 10:30:00,52.99,53.01,52.88,52.98,216500.0,36.2001,36.2138,36.125,36.1933,216500.0
2011-11-22 10:40:00,52.98,53.0,52.83,52.86,90500.0,36.1933,36.207,36.0908,36.1113,90500.0
2011-11-22 10:50:00,52.86,52.94,52.75,52.79,101900.0,36.1113,36.166,36.0362,36.0635,101900.0
2011-11-22 11:00:00,52.79,52.82,52.72,52.75,85200.0,36.0635,36.084,36.0157,36.0362,85200.0
2011-11-22 11:10:00,52.76,52.78,52.66,52.7,99300.0,36.043,36.0567,35.9747,36.002,99300.0
2011-11-22 11:20:00,52.7,52.7,52.51,52.61,100400.0,36.002,36.002,35.8722,35.9405,100400.0
2011-11-22 11:30:00,52.61,52.63,52.45,52.49,76700.0,35.9405,35.9542,35.8312,35.8585,76700.0
2011-11-22 11:40:00,52.5,52.52,52.43,52.51,88100.0,35.8654,35.879,35.8176,35.8722,88100.0
2011-11-22 11:50:00,52.51,52.56,52.49,52.5,81400.0,35.8722,35.9064,35.8585,35.8654,81400.0
2011-11-22 12:00:00,52.51,52.83,52.5,52.78,211500.0,35.8722,36.0908,35.8654,36.0567,211500.0
2011-11-22 12:10:00,52.77,52.81,52.72,52.76,103900.0,36.0498,36.0772,36.0157,36.043,103900.0
2011-11-22 12:20:00,52.77,52.83,52.73,52.79,142200.0,36.0498,36.0908,36.0225,36.0635,142200.0
2011-11-22 12:30:00,52.79,52.79,52.73,52.77,74700.0,36.0635,36.0635,36.0225,36.0498,74700.0
2011-11-22 12:40:00,52.78,52.8,52.76,52.79,73200.0,36.0567,36.0703,36.043,36.0635,73200.0
2011-11-22 12:50:00,52.78,52.87,52.77,52.86,49500.0,36.0567,36.1181,36.0498,36.1113,49500.0
2011-11-22 13:00:00,52.87,52.93,52.82,52.82,99000.0,36.1181,36.1591,36.084,36.084,99000.0
2011-11-22 13:10:00,52.82,52.92,52.78,52.91,76700.0,36.084,36.1523,36.0567,36.1455,76700.0
2011-11-22 13:20:00,52.91,52.93,52.87,52.88,110100.0,36.1455,36.1591,36.1181,36.125,110100.0
2011-11-22 13:30:00,52.87,52.87,52.77,52.82,74500.0,36.1181,36.1181,36.0498,36.084,74500.0
2011-11-22 13:40:00,52.83,52.84,52.77,52.81,52800.0,36.0908,36.0976,36.0498,36.0772,52800.0
2011-11-22 13:50:00,52.81,52.81,52.68,52.71,164000.0,36.0772,36.0772,35.9883,36.0088,164000.0
2011-11-22 14:00:00,52.7,52.74,52.67,52.71,68200.0,36.002,36.0293,35.9815,36.0088,68200.0
2011-11-22 14:10:00,52.7,52.75,52.68,52.72,78300.0,36.002,36.0362,35.9883,36.0157,78300.0
2011-11-22 14:20:00,52.71,52.73,52.62,52.69,83100.0,36.0088,36.0225,35.9474,35.9952,83100.0
2011-11-22 14:30:00,52.69,52.73,52.64,52.69,103900.0,35.9952,36.0225,35.961,35.9952,103900.0
2011-11-22 14:40:00,52.69,52.8,52.68,52.78,102300.0,35.9952,36.0703,35.9883,36.0567,102300.0
2011-11-22 14:50:00,52.77,52.77,52.66,52.69,212900.0,36.0498,36.0498,35.9747,35.9952,212900.0
2011-11-22 15:00:00,52.68,52.7,52.5,52.52,187800.0,35.9883,36.002,35.8654,35.879,187800.0
2011-11-22 15:10:00,52.52,52.68,52.51,52.59,156300.0,35.879,35.9883,35.8722,35.9269,156300.0
2011-11-22 15:20:00,52.59,52.63,52.55,52.58,165000.0,35.9269,35.9542,35.8995,35.92,165000.0
2011-11-22 15:30:00,52.58,52.72,52.55,52.71,332700.0,35.92,36.0157,35.8995,36.0088,332700.0
2011-11-22 15:40:00,52.7,52.76,52.67,52.69,273800.0,36.002,36.043,35.9815,35.9952,273800.0
2011-11-22 15:50:00,52.69,52.75,52.61,52.65,255100.0,35.9952,36.0362,35.9405,35.9678,255100.0
2011-11-23 09:30:00,52.19,52.22,52.03,52.08,180600.0,35.6536,35.6741,35.5443,35.5785,180600.0
2011-11-23 09:40:00,52.06,52.08,51.89,51.95,143600.0,35.5648,35.5785,35.4487,35.4896,143600.0
2011-11-23 09:50:00,51.94,51.95,51.65,51.66,161200.0,35.4828,35.4896,35.2847,35.2915,161200.0
2011-11-23 10:00:00,51.65,51.9,51.65,51.89,157800.0,35.2847,35.4555,35.2847,35.4487,157800.0
2011-11-23 10:10:00,51.89,51.91,51.76,51.79,139800.0,35.4487,35.4623,35.3598,35.3803,139800.0
2011-11-23 10:20:00,51.79,51.85,51.74,51.76,99900.0,35.3803,35.4213,35.3462,35.3598,99900.0
2011-11-23 10:30:00,51.76,51.96,51.74,51.95,140000.0,35.3598,35.4965,35.3462,35.4896,140000.0
2011-11-23 10:40:00,51.96,51.99,51.92,51.95,109900.0,35.4965,35.517,35.4691,35.4896,109900.0
2011-11-23 10:50:00,51.95,52.04,51.95,52.03,77000.0,35.4896,35.5511,35.4896,35.5443,77000.0
2011-11-23 11:00:00,52.03,52.07,51.87,51.88,75900.0,35.5443,35.5716,35.435,35.4418,75900.0
2011-11-23 11:10:00,51.87,51.89,51.75,51.83,74600.0,35.435,35.4487,35.353,35.4077,74600.0
2011-11-23 11:20:00,51.83,51.91,51.78,51.9,96200.0,35.4077,35.4623,35.3735,35.4555,96200.0
2011-11-23 11:30:00,51.88,51.92,51.75,51.91,83200.0,35.4418,35.4691,35.353,35.4623,83200.0
2011-11-23 11:40:00,51.92,51.95,51.78,51.82,133800.0,35.4691,35.4896,35.3735,35.4008,133800.0
2011-11-23 11:50:00,51.83,51.86,51.78,51.83,116700.0,35.4077,35.4282,35.3735,35.4077,116700.0
2011-11-23 12:00:00,51.84,51.85,51.79,51.8,128200.0,35.4145,35.4213,35.3803,35.3872,128200.0
2011-11-23 12:10:00,51.8,51.82,51.74,51.75,60100.0,35.3872,35.4008,35.3462,35.353,60100.0
2011-11-23 12:20:00,51.76,51.82,51.72,51.72,71300.0,35.3598,35.4008,35.3325,35.3325,71300.0
2011-11-23 12:30:00,51.72,51.72,51.64,51.65,85700.0,35.3325,35.3325,35.2779,35.2847,85700.0
2011-11-23 12:40:00,51.64,51.77,51.64,51.76,75300.0,35.2779,35.3667,35.2779,35.3598,75300.0
2011-11-23 12:50:00,51.76,51.89,51.76,51.78,98800.0,35.3598,35.4487,35.3598,35.3735,98800.0
2011-11-23 13:00:00,51.79,51.83,51.73,51.83,73300.0,35.3803,35.4077,35.3394,35.4077,73300.0
2011-11-23 13:10:00,51.83,51.85,51.75,51.78,64500.0,35.4077,35.4213,35.353,35.3735,64500.0
2011-11-23 13:20:00,51.79,51.9,51.79,51.88,98200.0,35.3803,35.4555,35.3803,35.4418,98200.0
2011-11-23 13:30:00,51.89,51.92,51.8,51.8,61500.0,35.4487,35.4691,35.3872,35.3872,61500.0
2011-11-23 13:40:00,51.8,51.84,51.75,51.82,97300.0,35.3872,35.4145,35.353,35.4008,97300.0
2011-11-23 13:50:00,51.82,51.9,51.79,51.82,75900.0,35.4008,35.4555,35.3803,35.4008,75900.0
2011-11-23 14:00:00,51.82,51.84,51.75,51.82,89900.0,35.4008,35.4145,35.353,35.4008,89900.0
2011-11-23 14:10:00,51.83,51.83,51.61,51.73,91600.0,35.4077,35.4077,35.2574,35.3394,91600.0
2011-11-23 14:20:00,51.73,51.73,51.63,51.72,87500.0,35.3394,35.3394,35.271,35.3325,87500.0
2011-11-23 14:30:00,51.71,51.78,51.7,51.74,94600.0,35.3257,35.3735,35.3189,35.3462,94600.0
2011-11-23 14:40:00,51.73,51.76,51.64,51.73,167900.0,35.3394,35.3598,35.2779,35.3394,167900.0
2011-11-23 14:50:00,51.73,51.76,51.68,51.7,114300.0,35.3394,35.3598,35.3052,35.3189,114300.0
2011-11-23 15:00:00,51.69,51.79,51.66,51.74,228800.0,35.312,35.3803,35.2915,35.3462,228800.0
2011-11-23 15:10:00,51.74,51.87,51.74,51.79,150400.0,35.3462,35.435,35.3462,35.3803,150400.0
2011-11-23 15:20:00,51.8,51.88,51.76,51.79,201400.0,35.3872,35.4418,35.3598,35.3803,201400.0
2011-11-23 15:30:00,51.79,51.83,51.76,51.79,133800.0,35.3803,35.4077,35.3598,35.3803,133800.0
2011-11-23 15:40:00,51.79,51.91,51.75,51.77,272200.0,35.3803,35.4623,35.353,35.3667,272200.0
2011-11-23 15:50:00,51.76,51.82,51.55,51.56,516500.0,35.3598,35.4008,35.2164,35.2232,516500.0
2011-11-25 09:30:00,51.66,51.87,51.47,51.81,106500.0,35.2915,35.435,35.1617,35.394,106500.0
2011-11-25 09:40:00,51.8,51.82,51.53,51.59,66500.0,35.3872,35.4008,35.2027,35.2437,66500.0
2011-11-25 09:50:00,51.57,51.73,51.53,51.54,52200.0,35.23,35.3394,35.2027,35.2096,52200.0
2011-11-25 10:00:00,51.55,51.72,51.53,51.7,72100.0,35.2164,35.3325,35.2027,35.3189,72100.0
2011-11-25 10:10:00,51.7,51.82,51.65,51.73,64300.0,35.3189,35.4008,35.2847,35.3394,64300.0
2011-11-25 10:20:00,51.73,51.8,51.48,51.49,141400.0,35.3394,35.3872,35.1686,35.1754,141400.0
2011-11-25 10:30:00,51.48,51.55,51.42,51.47,75700.0,35.1686,35.2164,35.1276,35.1617,75700.0
2011-11-25 10:40:00,51.46,51.56,51.46,51.51,109100.0,35.1549,35.2232,35.1549,35.1891,109100.0
2011-11-25 10:50:00,51.51,51.55,51.45,51.47,88000.0,35.1891,35.2164,35.1481,35.1617,88000.0
2011-11-25 11:00:00,51.47,51.57,51.42,51.53,131300.0,35.1617,35.23,35.1276,35.2027,131300.0
2011-11-25 11:10:00,51.55,51.62,51.53,51.57,88400.0,35.2164,35.2642,35.2027,35.23,88400.0
2011-11-25 11:20:00,51.57,51.63,51.53,51.53,54700.0,35.23,35.271,35.2027,35.2027,54700.0
2011-11-25 11:30:00,51.53,51.65,51.53,51.59,81400.0,35.2027,35.2847,35.2027,35.2437,81400.0
2011-11-25 11:40:00,51.57,51.62,51.45,51.5,93600.0,35.23,35.2642,35.1481,35.1822,93600.0
2011-11-25 11:50:00,51.51,51.53,51.37,51.4,69000.0,35.1891,35.2027,35.0934,35.1139,69000.0
2011-11-25 12:00:00,51.41,51.42,51.25,51.37,187100.0,35.1207,35.1276,35.0114,35.0934,187100.0
2011-11-25 12:10:00,51.36,51.42,51.29,51.4,92600.0,35.0866,35.1276,35.0388,35.1139,92600.0
2011-11-25 12:20:00,51.41,51.42,51.26,51.4,99900.0,35.1207,35.1276,35.0183,35.1139,99900.0
2011-11-25 12:30:00,51.39,51.4,51.28,51.3,115000.0,35.1071,35.1139,35.0319,35.0456,115000.0
2011-11-25 12:40:00,51.29,51.4,51.22,51.4,131700.0,35.0388,35.1139,34.9909,35.1139,131700.0
2011-11-25 12:50:00,51.41,51.44,51.21,51.22,209100.0,35.1207,35.1412,34.9841,34.9909,209100.0
2011-11-28 09:30:00,52.41,52.55,52.03,52.49,322400.0,35.8039,35.8995,35.5443,35.8585,322400.0
2011-11-28 09:40:00,52.49,52.56,52.32,52.34,134800.0,35.8585,35.9064,35.7424,35.7561,134800.0
2011-11-28 09:50:00,52.33,52.4,52.23,52.35,183400.0,35.7492,35.7971,35.6809,35.7629,183400.0
2011-11-28 10:00:00,52.35,52.37,52.25,52.26,66600.0,35.7629,35.7766,35.6946,35.7014,66600.0
2011-11-28 10:10:00,52.27,52.39,52.25,52.39,142500.0,35.7083,35.7902,35.6946,35.7902,142500.0
2011-11-28 10:20:00,52.39,52.4,52.28,52.31,99000.0,35.7902,35.7971,35.7151,35.7356,99000.0
2011-11-28 10:30:00,52.33,52.37,52.24,52.25,79200.0,35.7492,35.7766,35.6878,35.6946,79200.0
2011-11-28 10:40:00,52.25,52.33,52.05,52.05,134400.0,35.6946,35.7492,35.558,35.558,134400.0
2011-11-28 10:50:00,52.05,52.11,51.94,51.94,139200.0,35.558,35.5989,35.4828,35.4828,139200.0
2011-11-28 11:00:00,51.94,52.06,51.94,51.98,127900.0,35.4828,35.5648,35.4828,35.5101,127900.0
2011-11-28 11:10:00,51.98,52.0,51.91,51.99,106700.0,35.5101,35.5238,35.4623,35.517,106700.0
2011-11-28 11:20:00,51.99,52.11,51.98,52.09,52700.0,35.517,35.5989,35.5101,35.5853,52700.0
2011-11-28 11:30:00,52.1,52.18,52.1,52.13,73300.0,35.5921,35.6468,35.5921,35.6126,73300.0
2011-11-28 11:40:00,52.13,52.13,51.98,52.0,90300.0,35.6126,35.6126,35.5101,35.5238,90300.0
2011-11-28 11:50:00,52.0,52.07,52.0,52.05,29200.0,35.5238,35.5716,35.5238,35.558,29200.0
2011-11-28 12:00:00,52.04,52.09,52.04,52.07,50000.0,35.5511,35.5853,35.5511,35.5716,50000.0
2011-11-28 12:10:00,52.06,52.08,52.02,52.03,55400.0,35.5648,35.5785,35.5375,35.5443,55400.0
2011-11-28 12:20:00,52.04,52.04,51.95,51.98,102400.0,35.5511,35.5511,35.4896,35.5101,102400.0
2011-11-28 12:30:00,51.97,51.98,51.79,51.87,94400.0,35.5033,35.5101,35.3803,35.435,94400.0
2011-11-28 12:40:00,51.86,51.95,51.84,51.95,31200.0,35.4282,35.4896,35.4145,35.4896,31200.0
2011-11-28 12:50:00,51.95,51.95,51.89,51.89,54100.0,35.4896,35.4896,35.4487,35.4487,54100.0
2011-11-28 13:00:00,51.88,51.93,51.84,51.93,66100.0,35.4418,35.476,35.4145,35.476,66100.0
2011-11-28 13:10:00,51.93,51.99,51.89,51.98,32200.0,35.476,35.517,35.4487,35.5101,32200.0
2011-11-28 13:20:00,51.98,52.02,51.95,52.0,53800.0,35.5101,35.5375,35.4896,35.5238,53800.0
2011-11-28 13:30:00,52.0,52.05,51.92,51.93,73100.0,35.5238,35.558,35.4691,35.476,73100.0
2011-11-28 13:40:00,51.92,51.94,51.82,51.82,49300.0,35.4691,35.4828,35.4008,35.4008,49300.0
2011-11-28 13:50:00,51.82,51.86,51.75,51.79,69600.0,35.4008,35.4282,35.353,35.3803,69600.0
2011-11-28 14:00:00,51.79,51.79,51.75,51.77,47100.0,35.3803,35.3803,35.353,35.3667,47100.0
2011-11-28 14:10:00,51.77,51.79,51.73,51.73,57300.0,35.3667,35.3803,35.3394,35.3394,57300.0
2011-11-28 14:20:00,51.74,51.76,51.67,51.68,74300.0,35.3462,35.3598,35.2984,35.3052,74300.0
2011-11-28 14:30:00,51.69,51.8,51.67,51.76,65000.0,35.312,35.3872,35.2984,35.3598,65000.0
2011-11-28 14:40:00,51.76,51.81,51.69,51.69,58700.0,35.3598,35.394,35.312,35.312,58700.0
2011-11-28 14:50:00,51.69,51.7,51.58,51.6,108200.0,35.312,35.3189,35.2369,35.2505,108200.0
2011-11-28 15:00:00,51.58,51.59,51.44,51.47,125600.0,35.2369,35.2437,35.1412,35.1617,125600.0
2011-11-28 15:10:00,51.48,51.52,51.36,51.43,125900.0,35.1686,35.1959,35.0866,35.1344,125900.0
2011-11-28 15:20:00,51.43,51.55,51.39,51.42,196400.0,35.1344,35.2164,35.1071,35.1276,196400.0
2011-11-28 15:30:00,51.42,51.61,51.41,51.53,182300.0,35.1276,35.2574,35.1207,35.2027,182300.0
2011-11-28 15:40:00,51.52,51.53,51.35,51.36,286500.0,35.1959,35.2027,35.0798,35.0866,286500.0
2011-11-28 15:50:00,51.36,51.64,51.35,51.6,363900.0,35.0866,35.2779,35.0798,35.2505,363900.0
2011-11-29 09:30:00,51.92,52.08,51.65,51.72,241000.0,35.4691,35.5785,35.2847,35.3325,241000.0
2011-11-29 09:40:00,51.72,51.99,51.71,51.88,178900.0,35.3325,35.517,35.3257,35.4418,178900.0
2011-11-29 09:50:00,51.86,51.99,51.83,51.95,102200.0,35.4282,35.517,35.4077,35.4896,102200.0
2011-11-29 10:00:00,51.99,52.08,51.83,51.97,229700.0,35.517,35.5785,35.4077,35.5033,229700.0
2011-11-29 10:10:00,51.98,52.1,51.97,52.07,141400.0,35.5101,35.5921,35.5033,35.5716,141400.0
2011-11-29 10:20:00,52.07,52.2,52.03,52.14,94500.0,35.5716,35.6604,35.5443,35.6194,94500.0
2011-11-29 10:30:00,52.14,52.21,51.94,52.0,190800.0,35.6194,35.6673,35.4828,35.5238,190800.0
2011-11-29 10:40:00,52.01,52.03,51.89,51.95,114800.0,35.5306,35.5443,35.4487,35.4896,114800.0
2011-11-29 10:50:00,51.95,51.97,51.74,51.76,140400.0,35.4896,35.5033,35.3462,35.3598,140400.0
2011-11-29 11:00:00,51.77,51.88,51.72,51.75,123400.0,35.3667,35.4418,35.3325,35.353,123400.0
2011-11-29 11:10:00,51.75,51.87,51.71,51.83,185300.0,35.353,35.435,35.3257,35.4077,185300.0
2011-11-29 11:20:00,51.83,52.04,51.81,52.03,66500.0,35.4077,35.5511,35.394,35.5443,66500.0
2011-11-29 11:30:00,52.04,52.18,52.02,52.16,71100.0,35.5511,35.6468,35.5375,35.6331,71100.0
2011-11-29 11:40:00,52.14,52.28,52.14,52.27,62000.0,35.6194,35.7151,35.6194,35.7083,62000.0
2011-11-29 11:50:00,52.26,52.34,52.2,52.31,145200.0,35.7014,35.7561,35.6604,35.7356,145200.0
2011-11-29 12:00:00,52.31,52.42,52.26,52.42,93000.0,35.7356,35.8107,35.7014,35.8107,93000.0
2011-11-29 12:10:00,52.41,52.48,52.4,52.41,79100.0,35.8039,35.8517,35.7971,35.8039,79100.0
2011-11-29 12:20:00,52.42,52.43,52.37,52.43,60800.0,35.8107,35.8176,35.7766,35.8176,60800.0
2011-11-29 12:30:00,52.43,52.5,52.36,52.47,106700.0,35.8176,35.8654,35.7697,35.8449,106700.0
2011-11-29 12:40:00,52.46,52.53,52.45,52.53,82500.0,35.8381,35.8859,35.8312,35.8859,82500.0
2011-11-29 12:50:00,52.53,52.72,52.52,52.69,255500.0,35.8859,36.0157,35.879,35.9952,255500.0
2011-11-29 13:00:00,52.68,52.69,52.49,52.52,93500.0,35.9883,35.9952,35.8585,35.879,93500.0
2011-11-29 13:10:00,52.51,52.55,52.5,52.5,42000.0,35.8722,35.8995,35.8654,35.8654,42000.0
2011-11-29 13:20:00,52.5,52.55,52.4,52.4,101300.0,35.8654,35.8995,35.7971,35.7971,101300.0
2011-11-29 13:30:00,52.4,52.41,52.27,52.34,102800.0,35.7971,35.8039,35.7083,35.7561,102800.0
2011-11-29 13:40:00,52.34,52.41,52.32,52.32,45100.0,35.7561,35.8039,35.7424,35.7424,45100.0
2011-11-29 13:50:00,52.32,52.35,52.17,52.17,121500.0,35.7424,35.7629,35.6399,35.6399,121500.0
2011-11-29 14:00:00,52.18,52.26,52.14,52.23,82300.0,35.6468,35.7014,35.6194,35.6809,82300.0
2011-11-29 14:10:00,52.23,52.36,52.22,52.36,106800.0,35.6809,35.7697,35.6741,35.7697,106800.0
2011-11-29 14:20:00,52.36,52.41,52.32,52.39,68200.0,35.7697,35.8039,35.7424,35.7902,68200.0
2011-11-29 14:30:00,52.38,52.41,52.36,52.36,84000.0,35.7834,35.8039,35.7697,35.7697,84000.0
2011-11-29 14:40:00,52.36,52.41,52.35,52.35,68000.0,35.7697,35.8039,35.7629,35.7629,68000.0
2011-11-29 14:50:00,52.35,52.36,52.27,52.27,129900.0,35.7629,35.7697,35.7083,35.7083,129900.0
2011-11-29 15:00:00,52.28,52.4,52.26,52.36,125400.0,35.7151,35.7971,35.7014,35.7697,125400.0
2011-11-29 15:10:00,52.36,52.5,52.35,52.46,126100.0,35.7697,35.8654,35.7629,35.8381,126100.0
2011-11-29 15:20:00,52.46,52.48,52.27,52.28,205200.0,35.8381,35.8517,35.7083,35.7151,205200.0
2011-11-29 15:30:00,52.28,52.41,52.25,52.36,205500.0,35.7151,35.8039,35.6946,35.7697,205500.0
2011-11-29 15:40:00,52.36,52.42,52.34,52.39,257000.0,35.7697,35.8107,35.7561,35.7902,257000.0
2011-11-29 15:50:00,52.39,52.4,52.21,52.26,514100.0,35.7902,35.7971,35.6673,35.7014,514100.0
2011-11-30 09:30:00,53.13,53.25,52.59,52.64,263700.0,36.2958,36.3777,35.9269,35.961,263700.0
2011-11-30 09:40:00,52.64,52.87,52.62,52.66,371400.0,35.961,36.1181,35.9474,35.9747,371400.0
2011-11-30 09:50:00,52.66,52.8,52.62,52.71,180000.0,35.9747,36.0703,35.9474,36.0088,180000.0
2011-11-30 10:00:00,52.73,52.78,52.39,52.39,217600.0,36.0225,36.0567,35.7902,35.7902,217600.0
2011-11-30 10:10:00,52.39,52.42,52.25,52.39,279500.0,35.7902,35.8107,35.6946,35.7902,279500.0
2011-11-30 10:20:00,52.39,52.5,52.32,52.32,123600.0,35.7902,35.8654,35.7424,35.7424,123600.0
2011-11-30 10:30:00,52.32,52.5,52.26,52.46,170000.0,35.7424,35.8654,35.7014,35.8381,170000.0
2011-11-30 10:40:00,52.46,52.46,52.27,52.31,134200.0,35.8381,35.8381,35.7083,35.7356,134200.0
2011-11-30 10:50:00,52.32,52.43,52.3,52.39,125700.0,35.7424,35.8176,35.7287,35.7902,125700.0
2011-11-30 11:00:00,52.38,52.5,52.37,52.45,229400.0,35.7834,35.8654,35.7766,35.8312,229400.0
2011-11-30 11:10:00,52.45,52.52,52.4,52.5,164500.0,35.8312,35.879,35.7971,35.8654,164500.0
2011-11-30 11:20:00,52.5,52.51,52.37,52.43,112900.0,35.8654,35.8722,35.7766,35.8176,112900.0
2011-11-30 11:30:00,52.42,52.46,52.4,52.44,83100.0,35.8107,35.8381,35.7971,35.8244,83100.0
2011-11-30 11:40:00,52.45,52.47,52.34,52.35,82400.0,35.8312,35.8449,35.7561,35.7629,82400.0
2011-11-30 11:50:00,52.35,52.35,52.25,52.26,107400.0,35.7629,35.7629,35.6946,35.7014,107400.0
2011-11-30 12:00:00,52.26,52.26,52.11,52.15,138300.0,35.7014,35.7014,35.5989,35.6263,138300.0
2011-11-30 12:10:00,52.15,52.2,52.04,52.06,146700.0,35.6263,35.6604,35.5511,35.5648,146700.0
2011-11-30 12:20:00,52.06,52.06,51.96,51.98,206200.0,35.5648,35.5648,35.4965,35.5101,206200.0
2011-11-30 12:30:00,51.98,52.2,51.98,52.15,125300.0,35.5101,35.6604,35.5101,35.6263,125300.0
2011-11-30 12:40:00,52.16,52.17,52.07,52.08,135000.0,35.6331,35.6399,35.5716,35.5785,135000.0
2011-11-30 12:50:00,52.08,52.17,52.07,52.15,64600.0,35.5785,35.6399,35.5716,35.6263,64600.0
2011-11-30 13:00:00,52.15,52.17,52.13,52.15,89700.0,35.6263,35.6399,35.6126,35.6263,89700.0
2011-11-30 13:10:00,52.15,52.17,52.13,52.17,101500.0,35.6263,35.6399,35.6126,35.6399,101500.0
2011-11-30 13:20:00,52.17,52.18,52.15,52.16,82400.0,35.6399,35.6468,35.6263,35.6331,82400.0
2011-11-30 13:30:00,52.15,52.32,52.15,52.28,149500.0,35.6263,35.7424,35.6263,35.7151,149500.0
2011-11-30 13:40:00,52.28,52.3,52.26,52.27,83100.0,35.7151,35.7287,35.7014,35.7083,83100.0
2011-11-30 13:50:00,52.28,52.28,52.21,52.25,140700.0,35.7151,35.7151,35.6673,35.6946,140700.0
2011-11-30 14:00:00,52.26,52.28,52.21,52.25,146900.0,35.7014,35.7151,35.6673,35.6946,146900.0
2011-11-30 14:10:00,52.24,52.27,52.16,52.22,238200.0,35.6878,35.7083,35.6331,35.6741,238200.0
2011-11-30 14:20:00,52.22,52.3,52.19,52.26,281000.0,35.6741,35.7287,35.6536,35.7014,281000.0
2011-11-30 14:30:00,52.27,52.27,52.12,52.13,162200.0,35.7083,35.7083,35.6058,35.6126,162200.0
2011-11-30 14:40:00,52.13,52.14,51.96,51.97,246400.0,35.6126,35.6194,35.4965,35.5033,246400.0
2011-11-30 14:50:00,51.98,52.01,51.89,52.01,296400.0,35.5101,35.5306,35.4487,35.5306,296400.0
2011-11-30 15:00:00,52.01,52.11,51.99,52.11,177100.0,35.5306,35.5989,35.517,35.5989,177100.0
2011-11-30 15:10:00,52.11,52.21,52.11,52.15,308800.0,35.5989,35.6673,35.5989,35.6263,308800.0
2011-11-30 15:20:00,52.15,52.26,52.14,52.26,208200.0,35.6263,35.7014,35.6194,35.7014,208200.0
2011-11-30 15:30:00,52.25,52.4,52.19,52.38,341400.0,35.6946,35.7971,35.6536,35.7834,341400.0
2011-11-30 15:40:00,52.37,52.64,52.36,52.59,534400.0,35.7766,35.961,35.7697,35.9269,534400.0
2011-11-30 15:50:00,52.59,52.77,52.58,52.67,939600.0,35.9269,36.0498,35.92,35.9815,939600.0
2011-12-01 09:30:00,52.77,53.19,52.35,52.57,985400.0,36.0498,36.3368,35.7629,35.9132,985400.0
2011-12-01 09:40:00,52.55,52.94,52.4,52.89,492700.0,35.8995,36.166,35.7971,36.1318,492700.0
2011-12-01 09:50:00,52.88,52.93,52.42,52.78,446700.0,36.125,36.1591,35.8107,36.0567,446700.0
2011-12-01 10:00:00,52.78,52.92,52.69,52.9,429100.0,36.0567,36.1523,35.9952,36.1386,429100.0
2011-12-01 10:10:00,52.9,53.03,52.8,52.95,241800.0,36.1386,36.2274,36.0703,36.1728,241800.0
2011-12-01 10:20:00,52.95,53.06,52.89,53.06,193100.0,36.1728,36.2479,36.1318,36.2479,193100.0
2011-12-01 10:30:00,53.06,53.08,52.94,52.95,251200.0,36.2479,36.2616,36.166,36.1728,251200.0
2011-12-01 10:40:00,52.96,53.1,52.93,53.02,194900.0,36.1796,36.2753,36.1591,36.2206,194900.0
2011-12-01 10:50:00,53.02,53.02,52.8,52.83,196600.0,36.2206,36.2206,36.0703,36.0908,196600.0
2011-12-01 11:00:00,52.83,53.03,52.83,52.91,104000.0,36.0908,36.2274,36.0908,36.1455,104000.0
2011-12-01 11:10:00,52.9,52.91,52.79,52.84,87200.0,36.1386,36.1455,36.0635,36.0976,87200.0
2011-12-01 11:20:00,52.84,52.99,52.81,52.86,194500.0,36.0976,36.2001,36.0772,36.1113,194500.0
2011-12-01 11:30:00,52.85,52.86,52.63,52.7,126600.0,36.1045,36.1113,35.9542,36.002,126600.0
2011-12-01 11:40:00,52.7,52.75,52.5,52.51,235200.0,36.002,36.0362,35.8654,35.8722,235200.0
2011-12-01 11:50:00,52.51,52.63,52.41,52.47,165300.0,35.8722,35.9542,35.8039,35.8449,165300.0
2011-12-01 12:00:00,52.48,52.5,52.4,52.41,127700.0,35.8517,35.8654,35.7971,35.8039,127700.0
2011-12-01 12:10:00,52.4,52.51,52.36,52.39,94200.0,35.7971,35.8722,35.7697,35.7902,94200.0
2011-12-01 12:20:00,52.4,52.53,52.35,52.47,64100.0,35.7971,35.8859,35.7629,35.8449,64100.0
2011-12-01 12:30:00,52.47,52.48,52.39,52.42,55300.0,35.8449,35.8517,35.7902,35.8107,55300.0
2011-12-01 12:40:00,52.42,52.44,52.28,52.31,86500.0,35.8107,35.8244,35.7151,35.7356,86500.0
2011-12-01 12:50:00,52.31,52.35,52.18,52.2,123100.0,35.7356,35.7629,35.6468,35.6604,123100.0
2011-12-01 13:00:00,52.2,52.21,52.15,52.16,96100.0,35.6604,35.6673,35.6263,35.6331,96100.0
2011-12-01 13:10:00,52.16,52.37,52.16,52.36,64600.0,35.6331,35.7766,35.6331,35.7697,64600.0
2011-12-01 13:20:00,52.36,52.37,52.28,52.33,69500.0,35.7697,35.7766,35.7151,35.7492,69500.0
2011-12-01 13:30:00,52.33,52.43,52.33,52.4,78800.0,35.7492,35.8176,35.7492,35.7971,78800.0
2011-12-01 13:40:00,52.41,52.5,52.37,52.38,215000.0,35.8039,35.8654,35.7766,35.7834,215000.0
2011-12-01 13:50:00,52.37,52.45,52.34,52.41,136400.0,35.7766,35.8312,35.7561,35.8039,136400.0
2011-12-01 14:00:00,52.42,52.48,52.31,52.32,120900.0,35.8107,35.8517,35.7356,35.7424,120900.0
2011-12-01 14:10:00,52.32,52.32,52.16,52.23,218000.0,35.7424,35.7424,35.6331,35.6809,218000.0
2011-12-01 14:20:00,52.23,52.25,52.14,52.16,194200.0,35.6809,35.6946,35.6194,35.6331,194200.0
2011-12-01 14:30:00,52.16,52.19,52.09,52.09,146700.0,35.6331,35.6536,35.5853,35.5853,146700.0
2011-12-01 14:40:00,52.08,52.13,52.02,52.12,203500.0,35.5785,35.6126,35.5375,35.6058,203500.0
2011-12-01 14:50:00,52.12,52.17,52.02,52.02,192600.0,35.6058,35.6399,35.5375,35.5375,192600.0
2011-12-01 15:00:00,52.03,52.08,51.99,51.99,178200.0,35.5443,35.5785,35.517,35.517,178200.0
2011-12-01 15:10:00,51.99,52.18,51.99,52.16,156900.0,35.517,35.6468,35.517,35.6331,156900.0
2011-12-01 15:20:00,52.17,52.24,52.16,52.21,177600.0,35.6399,35.6878,35.6331,35.6673,177600.0
2011-12-01 15:30:00,52.22,52.25,52.15,52.17,164200.0,35.6741,35.6946,35.6263,35.6399,164200.0
2011-12-01 15:40:00,52.16,52.17,52.02,52.08,302200.0,35.6331,35.6399,35.5375,35.5785,302200.0
2011-12-01 15:50:00,52.07,52.15,51.99,52.14,547300.0,35.5716,35.6263,35.517,35.6194,547300.0
2011-12-02 09:30:00,52.34,52.72,52.34,52.69,357800.0,35.7561,36.0157,35.7561,35.9952,357800.0
2011-12-02 09:40:00,52.69,53.07,52.65,52.89,432600.0,35.9952,36.2548,35.9678,36.1318,432600.0
2011-12-02 09:50:00,52.88,53.18,52.83,53.04,376000.0,36.125,36.3299,36.0908,36.2343,376000.0
2011-12-02 10:00:00,53.03,53.27,52.98,53.21,178700.0,36.2274,36.3914,36.1933,36.3504,178700.0
2011-12-02 10:10:00,53.21,53.35,53.16,53.26,217700.0,36.3504,36.4461,36.3163,36.3846,217700.0
2011-12-02 10:20:00,53.25,53.28,53.13,53.21,243000.0,36.3777,36.3982,36.2958,36.3504,243000.0
2011-12-02 10:30:00,53.22,53.31,53.13,53.29,186400.0,36.3572,36.4187,36.2958,36.4051,186400.0
2011-12-02 10:40:00,53.29,53.34,53.16,53.3,222900.0,36.4051,36.4392,36.3163,36.4119,222900.0
2011-12-02 10:50:00,53.3,53.35,53.09,53.16,243900.0,36.4119,36.4461,36.2684,36.3163,243900.0
2011-12-02 11:00:00,53.17,53.21,52.99,52.99,163400.0,36.3231,36.3504,36.2001,36.2001,163400.0
2011-12-02 11:10:00,52.99,53.06,52.88,52.98,165800.0,36.2001,36.2479,36.125,36.1933,165800.0
2011-12-02 11:20:00,52.98,53.1,52.93,53.07,75700.0,36.1933,36.2753,36.1591,36.2548,75700.0
2011-12-02 11:30:00,53.08,53.2,53.02,53.15,126900.0,36.2616,36.3436,36.2206,36.3094,126900.0
2011-12-02 11:40:00,53.14,53.17,52.95,52.95,118700.0,36.3026,36.3231,36.1728,36.1728,118700.0
2011-12-02 11:50:00,52.95,53.15,52.94,53.15,65200.0,36.1728,36.3094,36.166,36.3094,65200.0
2011-12-02 12:00:00,53.15,53.16,53.04,53.04,120800.0,36.3094,36.3163,36.2343,36.2343,120800.0
2011-12-02 12:10:00,53.05,53.18,53.03,53.17,110400.0,36.2411,36.3299,36.2274,36.3231,110400.0
2011-12-02 12:20:00,53.17,53.24,53.1,53.24,130000.0,36.3231,36.3709,36.2753,36.3709,130000.0
2011-12-02 12:30:00,53.24,53.27,53.15,53.27,122700.0,36.3709,36.3914,36.3094,36.3914,122700.0
2011-12-02 12:40:00,53.27,53.3,53.15,53.24,130900.0,36.3914,36.4119,36.3094,36.3709,130900.0
2011-12-02 12:50:00,53.24,53.3,53.17,53.19,70600.0,36.3709,36.4119,36.3231,36.3368,70600.0
2011-12-02 13:00:00,53.19,53.29,53.13,53.18,137500.0,36.3368,36.4051,36.2958,36.3299,137500.0
2011-12-02 13:10:00,53.18,53.19,53.1,53.17,44200.0,36.3299,36.3368,36.2753,36.3231,44200.0
2011-12-02 13:20:00,53.16,53.22,53.09,53.13,60700.0,36.3163,36.3572,36.2684,36.2958,60700.0
2011-12-02 13:30:00,53.13,53.15,53.06,53.11,57000.0,36.2958,36.3094,36.2479,36.2821,57000.0
2011-12-02 13:40:00,53.1,53.15,53.04,53.07,113000.0,36.2753,36.3094,36.2343,36.2548,113000.0
2011-12-02 13:50:00,53.07,53.14,53.04,53.07,83900.0,36.2548,36.3026,36.2343,36.2548,83900.0
2011-12-02 14:00:00,53.08,53.09,52.95,53.03,107300.0,36.2616,36.2684,36.1728,36.2274,107300.0
2011-12-02 14:10:00,53.04,53.06,52.95,53.05,135700.0,36.2343,36.2479,36.1728,36.2411,135700.0
2011-12-02 14:20:00,53.05,53.06,52.95,52.98,167300.0,36.2411,36.2479,36.1728,36.1933,167300.0
2011-12-02 14:30:00,52.98,53.01,52.9,53.0,123200.0,36.1933,36.2138,36.1386,36.207,123200.0
2011-12-02 14:40:00,53.01,53.04,52.98,53.01,133300.0,36.2138,36.2343,36.1933,36.2138,133300.0
2011-12-02 14:50:00,53.01,53.03,52.9,52.93,178800.0,36.2138,36.2274,36.1386,36.1591,178800.0
2011-12-02 15:00:00,52.93,52.96,52.87,52.9,141300.0,36.1591,36.1796,36.1181,36.1386,141300.0
2011-12-02 15:10:00,52.91,52.97,52.87,52.89,145600.0,36.1455,36.1865,36.1181,36.1318,145600.0
2011-12-02 15:20:00,52.89,53.01,52.88,52.99,125100.0,36.1318,36.2138,36.125,36.2001,125100.0
2011-12-02 15:30:00,52.98,53.01,52.89,52.97,169400.0,36.1933,36.2138,36.1318,36.1865,169400.0
2011-12-02 15:40:00,52.97,53.01,52.88,52.91,305900.0,36.1865,36.2138,36.125,36.1455,305900.0
2011-12-02 15:50:00,52.92,53.0,52.86,52.87,493200.0,36.1523,36.207,36.1113,36.1181,493200.0
2011-12-05 09:30:00,53.2,53.3,52.91,53.1,208800.0,36.3436,36.4119,36.1455,36.2753,208800.0
2011-12-05 09:40:00,53.1,53.22,53.01,53.1,117700.0,36.2753,36.3572,36.2138,36.2753,117700.0
2011-12-05 09:50:00,53.1,53.24,53.1,53.21,109700.0,36.2753,36.3709,36.2753,36.3504,109700.0
2011-12-05 10:00:00,53.2,53.22,53.02,53.17,183800.0,36.3436,36.3572,36.2206,36.3231,183800.0
2011-12-05 10:10:00,53.18,53.19,53.05,53.13,126400.0,36.3299,36.3368,36.2411,36.2958,126400.0
2011-12-05 10:20:00,53.13,53.25,53.1,53.19,111000.0,36.2958,36.3777,36.2753,36.3368,111000.0
2011-12-05 10:30:00,53.21,53.38,53.2,53.37,131300.0,36.3504,36.4665,36.3436,36.4597,131300.0
2011-12-05 10:40:00,53.36,53.36,53.23,53.25,72500.0,36.4529,36.4529,36.3641,36.3777,72500.0
2011-12-05 10:50:00,53.25,53.32,53.18,53.2,71100.0,36.3777,36.4256,36.3299,36.3436,71100.0
2011-12-05 11:00:00,53.2,53.22,53.15,53.2,61600.0,36.3436,36.3572,36.3094,36.3436,61600.0
2011-12-05 11:10:00,53.19,53.23,53.14,53.16,115100.0,36.3368,36.3641,36.3026,36.3163,115100.0
2011-12-05 11:20:00,53.16,53.16,53.0,53.09,87500.0,36.3163,36.3163,36.207,36.2684,87500.0
2011-12-05 11:30:00,53.09,53.19,53.05,53.19,91000.0,36.2684,36.3368,36.2411,36.3368,91000.0
2011-12-05 11:40:00,53.19,53.25,53.16,53.21,91700.0,36.3368,36.3777,36.3163,36.3504,91700.0
2011-12-05 11:50:00,53.21,53.33,53.16,53.32,127300.0,36.3504,36.4324,36.3163,36.4256,127300.0
2011-12-05 12:00:00,53.31,53.38,53.3,53.3,58800.0,36.4187,36.4665,36.4119,36.4119,58800.0
2011-12-05 12:10:00,53.3,53.37,53.27,53.34,44300.0,36.4119,36.4597,36.3914,36.4392,44300.0
2011-12-05 12:20:00,53.34,53.35,53.27,53.29,30800.0,36.4392,36.4461,36.3914,36.4051,30800.0
2011-12-05 12:30:00,53.3,53.38,53.28,53.36,45800.0,36.4119,36.4665,36.3982,36.4529,45800.0
2011-12-05 12:40:00,53.35,53.45,53.31,53.45,50100.0,36.4461,36.5144,36.4187,36.5144,50100.0
2011-12-05 12:50:00,53.44,53.47,53.35,53.35,98200.0,36.5075,36.528,36.4461,36.4461,98200.0
2011-12-05 13:00:00,53.36,53.41,53.24,53.24,152000.0,36.4529,36.487,36.3709,36.3709,152000.0
2011-12-05 13:10:00,53.25,53.31,53.24,53.24,33800.0,36.3777,36.4187,36.3709,36.3709,33800.0
2011-12-05 13:20:00,53.24,53.26,53.19,53.21,31700.0,36.3709,36.3846,36.3368,36.3504,31700.0
2011-12-05 13:30:00,53.22,53.27,53.17,53.2,62100.0,36.3572,36.3914,36.3231,36.3436,62100.0
2011-12-05 13:40:00,53.21,53.21,52.95,52.96,137900.0,36.3504,36.3504,36.1728,36.1796,137900.0
2011-12-05 13:50:00,52.96,53.02,52.88,53.01,112000.0,36.1796,36.2206,36.125,36.2138,112000.0
2011-12-05 14:00:00,53.01,53.01,52.87,52.91,75500.0,36.2138,36.2138,36.1181,36.1455,75500.0
2011-12-05 14:10:00,52.92,53.07,52.89,53.07,145500.0,36.1523,36.2548,36.1318,36.2548,145500.0
2011-12-05 14:20:00,53.07,53.13,53.0,53.09,88700.0,36.2548,36.2958,36.207,36.2684,88700.0
2011-12-05 14:30:00,53.09,53.09,53.0,53.06,89000.0,36.2684,36.2684,36.207,36.2479,89000.0
2011-12-05 14:40:00,53.05,53.13,53.05,53.13,74600.0,36.2411,36.2958,36.2411,36.2958,74600.0
2011-12-05 14:50:00,53.12,53.17,53.05,53.16,65200.0,36.2889,36.3231,36.2411,36.3163,65200.0
2011-12-05 15:00:00,53.16,53.21,53.0,53.04,160000.0,36.3163,36.3504,36.207,36.2343,160000.0
2011-12-05 15:10:00,53.03,53.09,52.98,53.04,142800.0,36.2274,36.2684,36.1933,36.2343,142800.0
2011-12-05 15:20:00,53.05,53.09,52.99,53.01,111600.0,36.2411,36.2684,36.2001,36.2138,111600.0
2011-12-05 15:30:00,53.01,53.11,52.98,53.05,110500.0,36.2138,36.2821,36.1933,36.2411,110500.0
2011-12-05 15:40:00,53.05,53.2,53.0,53.16,171900.0,36.2411,36.3436,36.207,36.3163,171900.0
2011-12-05 15:50:00,53.16,53.32,53.14,53.31,320100.0,36.3163,36.4256,36.3026,36.4187,320100.0
2011-12-06 09:30:00,53.35,53.41,53.2,53.2,127200.0,36.4461,36.487,36.3436,36.3436,127200.0
2011-12-06 09:40:00,53.2,53.27,53.03,53.21,156700.0,36.3436,36.3914,36.2274,36.3504,156700.0
2011-12-06 09:50:00,53.21,53.27,53.15,53.2,105900.0,36.3504,36.3914,36.3094,36.3436,105900.0
2011-12-06 10:00:00,53.21,53.52,53.21,53.45,172600.0,36.3504,36.5622,36.3504,36.5144,172600.0
2011-12-06 10:10:00,53.45,53.49,53.32,53.44,100700.0,36.5144,36.5417,36.4256,36.5075,100700.0
2011-12-06 10:20:00,53.44,53.59,53.43,53.59,112200.0,36.5075,36.61,36.5007,36.61,112200.0
2011-12-06 10:30:00,53.6,53.71,53.52,53.71,119000.0,36.6168,36.692,36.5622,36.692,119000.0
2011-12-06 10:40:00,53.71,53.72,53.52,53.64,78400.0,36.692,36.6988,36.5622,36.6442,78400.0
2011-12-06 10:50:00,53.63,53.63,53.55,53.57,69300.0,36.6373,36.6373,36.5827,36.5963,69300.0
2011-12-06 11:00:00,53.57,53.6,53.5,53.5,62000.0,36.5963,36.6168,36.5485,36.5485,62000.0
2011-12-06 11:10:00,53.48,53.53,53.45,53.47,74000.0,36.5349,36.569,36.5144,36.528,74000.0
2011-12-06 11:20:00,53.47,53.54,53.41,53.45,52000.0,36.528,36.5759,36.487,36.5144,52000.0
2011-12-06 11:30:00,53.44,53.48,53.37,53.45,83500.0,36.5075,36.5349,36.4597,36.5144,83500.0
2011-12-06 11:40:00,53.45,53.5,53.41,53.45,91300.0,36.5144,36.5485,36.487,36.5144,91300.0
2011-12-06 11:50:00,53.45,53.59,53.45,53.59,53700.0,36.5144,36.61,36.5144,36.61,53700.0
2011-12-06 12:00:00,53.58,53.6,53.55,53.59,53900.0,36.6032,36.6168,36.5827,36.61,53900.0
2011-12-06 12:10:00,53.6,53.67,53.57,53.63,102700.0,36.6168,36.6647,36.5963,36.6373,102700.0
2011-12-06 12:20:00,53.62,53.66,53.58,53.64,50200.0,36.6305,36.6578,36.6032,36.6442,50200.0
2011-12-06 12:30:00,53.63,53.72,53.63,53.72,71400.0,36.6373,36.6988,36.6373,36.6988,71400.0
2011-12-06 12:40:00,53.71,53.75,53.67,53.68,65700.0,36.692,36.7193,36.6647,36.6715,65700.0
2011-12-06 12:50:00,53.68,53.69,53.55,53.55,73700.0,36.6715,36.6783,36.5827,36.5827,73700.0
2011-12-06 13:00:00,53.55,53.62,53.55,53.62,54000.0,36.5827,36.6305,36.5827,36.6305,54000.0
2011-12-06 13:10:00,53.63,53.71,53.63,53.7,102800.0,36.6373,36.692,36.6373,36.6852,102800.0
2011-12-06 13:20:00,53.69,53.73,53.65,53.67,50000.0,36.6783,36.7057,36.651,36.6647,50000.0
2011-12-06 13:30:00,53.66,53.67,53.61,53.63,47400.0,36.6578,36.6647,36.6237,36.6373,47400.0
2011-12-06 13:40:00,53.63,53.64,53.53,53.56,61000.0,36.6373,36.6442,36.569,36.5895,61000.0
2011-12-06 13:50:00,53.56,53.62,53.54,53.57,49700.0,36.5895,36.6305,36.5759,36.5963,49700.0
2011-12-06 14:00:00,53.56,53.56,53.47,53.5,64900.0,36.5895,36.5895,36.528,36.5485,64900.0
2011-12-06 14:10:00,53.5,53.59,53.49,53.56,61200.0,36.5485,36.61,36.5417,36.5895,61200.0
2011-12-06 14:20:00,53.56,53.59,53.53,53.58,73400.0,36.5895,36.61,36.569,36.6032,73400.0
2011-12-06 14:30:00,53.59,53.77,53.59,53.74,104800.0,36.61,36.733,36.61,36.7125,104800.0
2011-12-06 14:40:00,53.74,53.81,53.73,53.78,124300.0,36.7125,36.7603,36.7057,36.7398,124300.0
2011-12-06 14:50:00,53.78,53.85,53.75,53.76,89300.0,36.7398,36.7876,36.7193,36.7261,89300.0
2011-12-06 15:00:00,53.76,53.85,53.75,53.84,99600.0,36.7261,36.7876,36.7193,36.7808,99600.0
2011-12-06 15:10:00,53.83,53.89,53.81,53.82,108000.0,36.774,36.815,36.7603,36.7671,108000.0
2011-12-06 15:20:00,53.82,53.84,53.75,53.77,137800.0,36.7671,36.7808,36.7193,36.733,137800.0
2011-12-06 15:30:00,53.78,53.82,53.71,53.71,149600.0,36.7398,36.7671,36.692,36.692,149600.0
2011-12-06 15:40:00,53.72,53.75,53.65,53.73,211500.0,36.6988,36.7193,36.651,36.7057,211500.0
2011-12-06 15:50:00,53.72,53.75,53.66,53.66,323800.0,36.6988,36.7193,36.6578,36.6578,323800.0
2011-12-07 09:30:00,53.65,53.96,53.5,53.7,287800.0,36.651,36.8628,36.5485,36.6852,287800.0
2011-12-07 09:40:00,53.7,53.7,53.58,53.68,186300.0,36.6852,36.6852,36.6032,36.6715,186300.0
2011-12-07 09:50:00,53.66,53.75,53.65,53.74,168000.0,36.6578,36.7193,36.651,36.7125,168000.0
2011-12-07 10:00:00,53.74,53.76,53.65,53.65,183900.0,36.7125,36.7261,36.651,36.651,183900.0
2011-12-07 10:10:00,53.66,53.77,53.66,53.7,217400.0,36.6578,36.733,36.6578,36.6852,217400.0
2011-12-07 10:20:00,53.7,53.75,53.61,53.66,161100.0,36.6852,36.7193,36.6237,36.6578,161100.0
2011-12-07 10:30:00,53.65,53.78,53.6,53.78,150900.0,36.651,36.7398,36.6168,36.7398,150900.0
2011-12-07 10:40:00,53.77,53.86,53.73,53.84,128600.0,36.733,36.7945,36.7057,36.7808,128600.0
2011-12-07 10:50:00,53.85,53.9,53.82,53.87,112400.0,36.7876,36.8218,36.7671,36.8013,112400.0
2011-12-07 11:00:00,53.88,53.93,53.84,53.85,119800.0,36.8081,36.8423,36.7808,36.7876,119800.0
2011-12-07 11:10:00,53.86,53.91,53.79,53.91,80400.0,36.7945,36.8286,36.7466,36.8286,80400.0
2011-12-07 11:20:00,53.91,53.99,53.86,53.9,183200.0,36.8286,36.8833,36.7945,36.8218,183200.0
2011-12-07 11:30:00,53.91,53.93,53.85,53.89,188100.0,36.8286,36.8423,36.7876,36.815,188100.0
2011-12-07 11:40:00,53.88,53.9,53.85,53.9,110200.0,36.8081,36.8218,36.7876,36.8218,110200.0
2011-12-07 11:50:00,53.9,53.94,53.83,53.9,103400.0,36.8218,36.8491,36.774,36.8218,103400.0
2011-12-07 12:00:00,53.9,53.92,53.87,53.88,125400.0,36.8218,36.8354,36.8013,36.8081,125400.0
2011-12-07 12:10:00,53.88,53.93,53.87,53.93,123300.0,36.8081,36.8423,36.8013,36.8423,123300.0
2011-12-07 12:20:00,53.93,54.11,53.93,54.1,93700.0,36.8423,36.9652,36.8423,36.9584,93700.0
2011-12-07 12:30:00,54.11,54.11,54.01,54.02,80400.0,36.9652,36.9652,36.8969,36.9038,80400.0
2011-12-07 12:40:00,54.02,54.13,54.02,54.08,59300.0,36.9038,36.9789,36.9038,36.9448,59300.0
2011-12-07 12:50:00,54.08,54.13,54.05,54.12,47500.0,36.9448,36.9789,36.9243,36.9721,47500.0
2011-12-07 13:00:00,54.12,54.14,54.04,54.05,117100.0,36.9721,36.9857,36.9174,36.9243,117100.0
2011-12-07 13:10:00,54.05,54.08,53.97,54.04,87000.0,36.9243,36.9448,36.8696,36.9174,87000.0
2011-12-07 13:20:00,54.04,54.11,54.0,54.1,53200.0,36.9174,36.9652,36.8901,36.9584,53200.0
2011-12-07 13:30:00,54.1,54.12,54.05,54.08,90000.0,36.9584,36.9721,36.9243,36.9448,90000.0
2011-12-07 13:40:00,54.09,54.1,53.98,54.01,106300.0,36.9516,36.9584,36.8764,36.8969,106300.0
2011-12-07 13:50:00,54.01,54.03,53.93,53.94,112300.0,36.8969,36.9106,36.8423,36.8491,112300.0
2011-12-07 14:00:00,53.94,53.99,53.86,53.88,97000.0,36.8491,36.8833,36.7945,36.8081,97000.0
2011-12-07 14:10:00,53.88,53.89,53.75,53.76,133400.0,36.8081,36.815,36.7193,36.7261,133400.0
2011-12-07 14:20:00,53.76,53.79,53.66,53.68,229600.0,36.7261,36.7466,36.6578,36.6715,229600.0
2011-12-07 14:30:00,53.67,53.78,53.66,53.77,128600.0,36.6647,36.7398,36.6578,36.733,128600.0
2011-12-07 14:40:00,53.77,53.82,53.58,53.61,142800.0,36.733,36.7671,36.6032,36.6237,142800.0
2011-12-07 14:50:00,53.61,53.73,53.6,53.73,95500.0,36.6237,36.7057,36.6168,36.7057,95500.0
2011-12-07 15:00:00,53.73,53.75,53.66,53.69,132200.0,36.7057,36.7193,36.6578,36.6783,132200.0
2011-12-07 15:10:00,53.68,53.84,53.67,53.79,174700.0,36.6715,36.7808,36.6647,36.7466,174700.0
2011-12-07 15:20:00,53.78,53.94,53.78,53.91,159200.0,36.7398,36.8491,36.7398,36.8286,159200.0
2011-12-07 15:30:00,53.91,54.04,53.81,54.03,286700.0,36.8286,36.9174,36.7603,36.9106,286700.0
2011-12-07 15:40:00,54.03,54.16,54.02,54.1,367500.0,36.9106,36.9994,36.9038,36.9584,367500.0
2011-12-07 15:50:00,54.1,54.18,54.06,54.17,1170000.0,36.9584,37.0131,36.9311,37.0062,1170000.0
2011-12-08 09:30:00,53.84,54.2,53.72,54.18,166700.0,36.7808,37.0267,36.6988,37.0131,166700.0
2011-12-08 09:40:00,54.18,54.18,53.95,54.1,212600.0,37.0131,37.0131,36.8559,36.9584,212600.0
2011-12-08 09:50:00,54.1,54.3,54.06,54.23,214400.0,36.9584,37.095,36.9311,37.0472,214400.0
2011-12-08 10:00:00,54.25,54.28,54.1,54.13,164700.0,37.0609,37.0814,36.9584,36.9789,164700.0
2011-12-08 10:10:00,54.14,54.21,54.09,54.11,136400.0,36.9857,37.0336,36.9516,36.9652,136400.0
2011-12-08 10:20:00,54.1,54.2,54.04,54.06,166500.0,36.9584,37.0267,36.9174,36.9311,166500.0
2011-12-08 10:30:00,54.06,54.14,54.04,54.12,111900.0,36.9311,36.9857,36.9174,36.9721,111900.0
2011-12-08 10:40:00,54.12,54.12,53.98,54.05,116300.0,36.9721,36.9721,36.8764,36.9243,116300.0
2011-12-08 10:50:00,54.03,54.14,54.03,54.05,58200.0,36.9106,36.9857,36.9106,36.9243,58200.0
2011-12-08 11:00:00,54.06,54.06,53.87,53.92,85500.0,36.9311,36.9311,36.8013,36.8354,85500.0
2011-12-08 11:10:00,53.92,54.0,53.88,53.96,131500.0,36.8354,36.8901,36.8081,36.8628,131500.0
2011-12-08 11:20:00,53.97,54.04,53.9,53.91,87800.0,36.8696,36.9174,36.8218,36.8286,87800.0
2011-12-08 11:30:00,53.91,53.96,53.84,53.88,81600.0,36.8286,36.8628,36.7808,36.8081,81600.0
2011-12-08 11:40:00,53.87,54.01,53.85,54.0,44300.0,36.8013,36.8969,36.7876,36.8901,44300.0
2011-12-08 11:50:00,53.99,54.08,53.95,54.07,50900.0,36.8833,36.9448,36.8559,36.9379,50900.0
2011-12-08 12:00:00,54.07,54.08,53.97,54.05,60600.0,36.9379,36.9448,36.8696,36.9243,60600.0
2011-12-08 12:10:00,54.06,54.16,54.03,54.14,51800.0,36.9311,36.9994,36.9106,36.9857,51800.0
2011-12-08 12:20:00,54.15,54.17,54.06,54.06,65100.0,36.9926,37.0062,36.9311,36.9311,65100.0
2011-12-08 12:30:00,54.06,54.1,54.0,54.09,106900.0,36.9311,36.9584,36.8901,36.9516,106900.0
2011-12-08 12:40:00,54.09,54.11,54.01,54.02,137200.0,36.9516,36.9652,36.8969,36.9038,137200.0
2011-12-08 12:50:00,54.01,54.03,53.88,53.91,89000.0,36.8969,36.9106,36.8081,36.8286,89000.0
2011-12-08 13:00:00,53.91,53.91,53.71,53.8,131100.0,36.8286,36.8286,36.692,36.7535,131100.0
2011-12-08 13:10:00,53.81,53.81,53.7,53.78,54000.0,36.7603,36.7603,36.6852,36.7398,54000.0
2011-12-08 13:20:00,53.77,53.78,53.68,53.71,69200.0,36.733,36.7398,36.6715,36.692,69200.0
2011-12-08 13:30:00,53.7,53.82,53.68,53.82,55600.0,36.6852,36.7671,36.6715,36.7671,55600.0
2011-12-08 13:40:00,53.82,53.84,53.72,53.72,68000.0,36.7671,36.7808,36.6988,36.6988,68000.0
2011-12-08 13:50:00,53.72,53.8,53.69,53.76,44600.0,36.6988,36.7535,36.6783,36.7261,44600.0
2011-12-08 14:00:00,53.76,53.76,53.65,53.73,53400.0,36.7261,36.7261,36.651,36.7057,53400.0
2011-12-08 14:10:00,53.74,53.85,53.72,53.8,148400.0,36.7125,36.7876,36.6988,36.7535,148400.0
2011-12-08 14:20:00,53.81,53.82,53.76,53.78,68900.0,36.7603,36.7671,36.7261,36.7398,68900.0
2011-12-08 14:30:00,53.77,53.81,53.71,53.78,66900.0,36.733,36.7603,36.692,36.7398,66900.0
2011-12-08 14:40:00,53.78,53.81,53.74,53.79,74700.0,36.7398,36.7603,36.7125,36.7466,74700.0
2011-12-08 14:50:00,53.79,53.81,53.73,53.8,87100.0,36.7466,36.7603,36.7057,36.7535,87100.0
2011-12-08 15:00:00,53.8,53.8,53.7,53.73,123000.0,36.7535,36.7535,36.6852,36.7057,123000.0
2011-12-08 15:10:00,53.72,53.85,53.71,53.82,122000.0,36.6988,36.7876,36.692,36.7671,122000.0
2011-12-08 15:20:00,53.82,53.92,53.77,53.85,137500.0,36.7671,36.8354,36.733,36.7876,137500.0
2011-12-08 15:30:00,53.86,53.94,53.81,53.82,193700.0,36.7945,36.8491,36.7603,36.7671,193700.0
2011-12-08 15:40:00,53.8,53.82,53.51,53.59,311800.0,36.7535,36.7671,36.5554,36.61,311800.0
2011-12-08 15:50:00,53.59,53.6,53.35,53.48,524700.0,36.61,36.6168,36.4461,36.5349,524700.0
2011-12-09 09:30:00,53.72,53.82,53.5,53.67,133700.0,36.6988,36.7671,36.5485,36.6647,133700.0
2011-12-09 09:40:00,53.65,53.67,53.5,53.61,66600.0,36.651,36.6647,36.5485,36.6237,66600.0
2011-12-09 09:50:00,53.62,53.8,53.59,53.7,97700.0,36.6305,36.7535,36.61,36.6852,97700.0
2011-12-09 10:00:00,53.69,53.78,53.66,53.74,78000.0,36.6783,36.7398,36.6578,36.7125,78000.0
2011-12-09 10:10:00,53.74,53.78,53.65,53.7,81800.0,36.7125,36.7398,36.651,36.6852,81800.0
2011-12-09 10:20:00,53.7,53.73,53.59,53.6,71600.0,36.6852,36.7057,36.61,36.6168,71600.0
2011-12-09 10:30:00,53.62,53.72,53.55,53.63,89800.0,36.6305,36.6988,36.5827,36.6373,89800.0
2011-12-09 10:40:00,53.63,53.68,53.39,53.5,102100.0,36.6373,36.6715,36.4734,36.5485,102100.0
2011-12-09 10:50:00,53.52,53.71,53.44,53.67,104800.0,36.5622,36.692,36.5075,36.6647,104800.0
2011-12-09 11:00:00,53.68,53.82,53.68,53.76,103700.0,36.6715,36.7671,36.6715,36.7261,103700.0
2011-12-09 11:10:00,53.77,53.85,53.76,53.85,48700.0,36.733,36.7876,36.7261,36.7876,48700.0
2011-12-09 11:20:00,53.85,53.9,53.81,53.88,67700.0,36.7876,36.8218,36.7603,36.8081,67700.0
2011-12-09 11:30:00,53.86,53.9,53.8,53.83,46400.0,36.7945,36.8218,36.7535,36.774,46400.0
2011-12-09 11:40:00,53.83,53.9,53.79,53.79,61300.0,36.774,36.8218,36.7466,36.7466,61300.0
2011-12-09 11:50:00,53.8,53.83,53.76,53.76,48000.0,36.7535,36.774,36.7261,36.7261,48000.0
2011-12-09 12:00:00,53.76,53.77,53.52,53.55,152000.0,36.7261,36.733,36.5622,36.5827,152000.0
2011-12-09 12:10:00,53.56,53.61,53.48,53.52,113400.0,36.5895,36.6237,36.5349,36.5622,113400.0
2011-12-09 12:20:00,53.52,53.55,53.39,53.42,85500.0,36.5622,36.5827,36.4734,36.4939,85500.0
2011-12-09 12:30:00,53.41,53.41,53.29,53.34,113500.0,36.487,36.487,36.4051,36.4392,113500.0
2011-12-09 12:40:00,53.35,53.54,53.33,53.49,78300.0,36.4461,36.5759,36.4324,36.5417,78300.0
2011-12-09 12:50:00,53.5,53.53,53.44,53.5,44200.0,36.5485,36.569,36.5075,36.5485,44200.0
2011-12-09 13:00:00,53.5,53.52,53.4,53.47,57000.0,36.5485,36.5622,36.4802,36.528,57000.0
2011-12-09 13:10:00,53.47,53.48,53.43,53.44,32600.0,36.528,36.5349,36.5007,36.5075,32600.0
2011-12-09 13:20:00,53.44,53.57,53.44,53.55,52900.0,36.5075,36.5963,36.5075,36.5827,52900.0
2011-12-09 13:30:00,53.56,53.59,53.55,53.56,46200.0,36.5895,36.61,36.5827,36.5895,46200.0
2011-12-09 13:40:00,53.56,53.57,53.43,53.43,55100.0,36.5895,36.5963,36.5007,36.5007,55100.0
2011-12-09 13:50:00,53.44,53.44,53.37,53.42,105200.0,36.5075,36.5075,36.4597,36.4939,105200.0
2011-12-09 14:00:00,53.42,53.48,53.4,53.44,58100.0,36.4939,36.5349,36.4802,36.5075,58100.0
2011-12-09 14:10:00,53.43,53.44,53.36,53.41,56800.0,36.5007,36.5075,36.4529,36.487,56800.0
2011-12-09 14:20:00,53.4,53.51,53.39,53.48,37700.0,36.4802,36.5554,36.4734,36.5349,37700.0
2011-12-09 14:30:00,53.48,53.56,53.48,53.53,69400.0,36.5349,36.5895,36.5349,36.569,69400.0
2011-12-09 14:40:00,53.53,53.65,53.5,53.64,62600.0,36.569,36.651,36.5485,36.6442,62600.0
2011-12-09 14:50:00,53.64,53.68,53.61,53.62,71100.0,36.6442,36.6715,36.6237,36.6305,71100.0
2011-12-09 15:00:00,53.61,53.61,53.48,53.5,94100.0,36.6237,36.6237,36.5349,36.5485,94100.0
2011-12-09 15:10:00,53.51,53.56,53.48,53.53,105700.0,36.5554,36.5895,36.5349,36.569,105700.0
2011-12-09 15:20:00,53.54,53.63,53.51,53.63,177300.0,36.5759,36.6373,36.5554,36.6373,177300.0
2011-12-09 15:30:00,53.62,53.63,53.54,53.56,136800.0,36.6305,36.6373,36.5759,36.5895,136800.0
2011-12-09 15:40:00,53.57,53.58,53.44,53.48,218200.0,36.5963,36.6032,36.5075,36.5349,218200.0
2011-12-09 15:50:00,53.47,53.58,53.45,53.5,486800.0,36.528,36.6032,36.5144,36.5485,486800.0
2011-12-12 09:30:00,53.42,53.42,53.23,53.37,155500.0,36.4939,36.4939,36.3641,36.4597,155500.0
2011-12-12 09:40:00,53.38,53.64,53.34,53.58,102600.0,36.4665,36.6442,36.4392,36.6032,102600.0
2011-12-12 09:50:00,53.57,53.61,53.26,53.32,120800.0,36.5963,36.6237,36.3846,36.4256,120800.0
2011-12-12 10:00:00,53.31,53.45,53.26,53.43,92000.0,36.4187,36.5144,36.3846,36.5007,92000.0
2011-12-12 10:10:00,53.42,53.46,53.36,53.4,82500.0,36.4939,36.5212,36.4529,36.4802,82500.0
2011-12-12 10:20:00,53.4,53.41,53.33,53.38,55900.0,36.4802,36.487,36.4324,36.4665,55900.0
2011-12-12 10:30:00,53.37,53.44,53.33,53.41,71200.0,36.4597,36.5075,36.4324,36.487,71200.0
2011-12-12 10:40:00,53.39,53.45,53.36,53.38,50000.0,36.4734,36.5144,36.4529,36.4665,50000.0
2011-12-12 10:50:00,53.38,53.45,53.37,53.42,70900.0,36.4665,36.5144,36.4597,36.4939,70900.0
2011-12-12 11:00:00,53.41,53.45,53.38,53.41,73900.0,36.487,36.5144,36.4665,36.487,73900.0
2011-12-12 11:10:00,53.41,53.44,53.32,53.32,63500.0,36.487,36.5075,36.4256,36.4256,63500.0
2011-12-12 11:20:00,53.32,53.43,53.27,53.4,90600.0,36.4256,36.5007,36.3914,36.4802,90600.0
2011-12-12 11:30:00,53.4,53.4,53.29,53.31,60800.0,36.4802,36.4802,36.4051,36.4187,60800.0
2011-12-12 11:40:00,53.31,53.32,53.19,53.2,85100.0,36.4187,36.4256,36.3368,36.3436,85100.0
2011-12-12 11:50:00,53.2,53.23,53.03,53.13,117500.0,36.3436,36.3641,36.2274,36.2958,117500.0
2011-12-12 12:00:00,53.12,53.13,53.02,53.05,87300.0,36.2889,36.2958,36.2206,36.2411,87300.0
2011-12-12 12:10:00,53.05,53.11,53.04,53.07,70000.0,36.2411,36.2821,36.2343,36.2548,70000.0
2011-12-12 12:20:00,53.07,53.1,53.02,53.09,88700.0,36.2548,36.2753,36.2206,36.2684,88700.0
2011-12-12 12:30:00,53.09,53.18,53.09,53.15,106500.0,36.2684,36.3299,36.2684,36.3094,106500.0
2011-12-12 12:40:00,53.16,53.16,53.08,53.08,62100.0,36.3163,36.3163,36.2616,36.2616,62100.0
2011-12-12 12:50:00,53.09,53.13,53.08,53.13,86100.0,36.2684,36.2958,36.2616,36.2958,86100.0
2011-12-12 13:00:00,53.13,53.18,53.1,53.16,68100.0,36.2958,36.3299,36.2753,36.3163,68100.0
2011-12-12 13:10:00,53.16,53.19,53.03,53.05,86100.0,36.3163,36.3368,36.2274,36.2411,86100.0
2011-12-12 13:20:00,53.05,53.11,53.04,53.11,68300.0,36.2411,36.2821,36.2343,36.2821,68300.0
2011-12-12 13:30:00,53.11,53.12,53.04,53.07,95200.0,36.2821,36.2889,36.2343,36.2548,95200.0
2011-12-12 13:40:00,53.07,53.2,53.06,53.2,64200.0,36.2548,36.3436,36.2479,36.3436,64200.0
2011-12-12 13:50:00,53.2,53.21,53.18,53.2,69900.0,36.3436,36.3504,36.3299,36.3436,69900.0
2011-12-12 14:00:00,53.2,53.25,53.18,53.22,94700.0,36.3436,36.3777,36.3299,36.3572,94700.0
2011-12-12 14:10:00,53.22,53.32,53.16,53.32,62600.0,36.3572,36.4256,36.3163,36.4256,62600.0
2011-12-12 14:20:00,53.31,53.41,53.31,53.33,125000.0,36.4187,36.487,36.4187,36.4324,125000.0
2011-12-12 14:30:00,53.33,53.35,53.23,53.25,84500.0,36.4324,36.4461,36.3641,36.3777,84500.0
2011-12-12 14:40:00,53.24,53.32,53.22,53.31,73300.0,36.3709,36.4256,36.3572,36.4187,73300.0
2011-12-12 14:50:00,53.31,53.43,53.29,53.43,129300.0,36.4187,36.5007,36.4051,36.5007,129300.0
2011-12-12 15:00:00,53.43,53.44,53.33,53.34,227600.0,36.5007,36.5075,36.4324,36.4392,227600.0
2011-12-12 15:10:00,53.35,53.36,53.28,53.31,111900.0,36.4461,36.4529,36.3982,36.4187,111900.0
2011-12-12 15:20:00,53.31,53.44,53.24,53.43,134400.0,36.4187,36.5075,36.3709,36.5007,134400.0
2011-12-12 15:30:00,53.43,53.47,53.4,53.41,158700.0,36.5007,36.528,36.4802,36.487,158700.0
2011-12-12 15:40:00,53.42,53.47,53.34,53.42,220100.0,36.4939,36.528,36.4392,36.4939,220100.0
2011-12-12 15:50:00,53.41,53.52,53.37,53.48,353900.0,36.487,36.5622,36.4597,36.5349,353900.0
2011-12-13 09:30:00,53.51,53.61,53.41,53.57,124900.0,36.5554,36.6237,36.487,36.5963,124900.0
2011-12-13 09:40:00,53.57,53.64,53.29,53.42,118400.0,36.5963,36.6442,36.4051,36.4939,118400.0
2011-12-13 09:50:00,53.43,53.55,53.36,53.49,261500.0,36.5007,36.5827,36.4529,36.5417,261500.0
2011-12-13 10:00:00,53.51,53.52,53.43,53.44,130200.0,36.5554,36.5622,36.5007,36.5075,130200.0
2011-12-13 10:10:00,53.44,53.5,53.41,53.45,96100.0,36.5075,36.5485,36.487,36.5144,96100.0
2011-12-13 10:20:00,53.45,53.47,53.35,53.38,98600.0,36.5144,36.528,36.4461,36.4665,98600.0
2011-12-13 10:30:00,53.38,53.46,53.3,53.42,78300.0,36.4665,36.5212,36.4119,36.4939,78300.0
2011-12-13 10:40:00,53.42,53.45,53.28,53.32,77100.0,36.4939,36.5144,36.3982,36.4256,77100.0
2011-12-13 10:50:00,53.33,53.41,53.3,53.37,57100.0,36.4324,36.487,36.4119,36.4597,57100.0
2011-12-13 11:00:00,53.36,53.37,53.22,53.22,92500.0,36.4529,36.4597,36.3572,36.3572,92500.0
2011-12-13 11:10:00,53.23,53.27,53.15,53.18,93200.0,36.3641,36.3914,36.3094,36.3299,93200.0
2011-12-13 11:20:00,53.19,53.33,53.13,53.32,79400.0,36.3368,36.4324,36.2958,36.4256,79400.0
2011-12-13 11:30:00,53.32,53.4,53.25,53.38,103100.0,36.4256,36.4802,36.3777,36.4665,103100.0
2011-12-13 11:40:00,53.39,53.42,53.33,53.39,53200.0,36.4734,36.4939,36.4324,36.4734,53200.0
2011-12-13 11:50:00,53.39,53.45,53.35,53.44,160900.0,36.4734,36.5144,36.4461,36.5075,160900.0
2011-12-13 12:00:00,53.44,53.47,53.41,53.45,138100.0,36.5075,36.528,36.487,36.5144,138100.0
2011-12-13 12:10:00,53.45,53.45,53.36,53.38,67600.0,36.5144,36.5144,36.4529,36.4665,67600.0
2011-12-13 12:20:00,53.38,53.48,53.38,53.47,43900.0,36.4665,36.5349,36.4665,36.528,43900.0
2011-12-13 12:30:00,53.48,53.5,53.38,53.38,52700.0,36.5349,36.5485,36.4665,36.4665,52700.0
2011-12-13 12:40:00,53.38,53.41,53.34,53.4,39900.0,36.4665,36.487,36.4392,36.4802,39900.0
2011-12-13 12:50:00,53.4,53.49,53.4,53.45,45800.0,36.4802,36.5417,36.4802,36.5144,45800.0
2011-12-13 13:00:00,53.45,53.49,53.36,53.41,62000.0,36.5144,36.5417,36.4529,36.487,62000.0
2011-12-13 13:10:00,53.42,53.49,53.41,53.47,36700.0,36.4939,36.5417,36.487,36.528,36700.0
2011-12-13 13:20:00,53.48,53.48,53.38,53.42,42500.0,36.5349,36.5349,36.4665,36.4939,42500.0
2011-12-13 13:30:00,53.41,53.43,53.29,53.34,40200.0,36.487,36.5007,36.4051,36.4392,40200.0
2011-12-13 13:40:00,53.34,53.36,53.29,53.32,27900.0,36.4392,36.4529,36.4051,36.4256,27900.0
2011-12-13 13:50:00,53.31,53.34,53.29,53.31,29600.0,36.4187,36.4392,36.4051,36.4187,29600.0
2011-12-13 14:00:00,53.3,53.44,53.29,53.43,63000.0,36.4119,36.5075,36.4051,36.5007,63000.0
2011-12-13 14:10:00,53.43,53.44,53.23,53.24,116400.0,36.5007,36.5075,36.3641,36.3709,116400.0
2011-12-13 14:20:00,53.23,53.28,53.11,53.24,122900.0,36.3641,36.3982,36.2821,36.3709,122900.0
2011-12-13 14:30:00,53.24,53.25,53.02,53.02,94100.0,36.3709,36.3777,36.2206,36.2206,94100.0
2011-12-13 14:40:00,53.02,53.13,53.0,53.03,80300.0,36.2206,36.2958,36.207,36.2274,80300.0
2011-12-13 14:50:00,53.04,53.16,53.04,53.11,72800.0,36.2343,36.3163,36.2343,36.2821,72800.0
2011-12-13 15:00:00,53.11,53.16,53.1,53.12,113000.0,36.2821,36.3163,36.2753,36.2889,113000.0
2011-12-13 15:10:00,53.12,53.14,52.95,52.96,142400.0,36.2889,36.3026,36.1728,36.1796,142400.0
2011-12-13 15:20:00,52.95,53.0,52.83,52.87,158000.0,36.1728,36.207,36.0908,36.1181,158000.0
2011-12-13 15:30:00,52.87,52.9,52.6,52.67,212900.0,36.1181,36.1386,35.9337,35.9815,212900.0
2011-12-13 15:40:00,52.68,52.77,52.64,52.76,211200.0,35.9883,36.0498,35.961,36.043,211200.0
2011-12-13 15:50:00,52.77,52.85,52.62,52.81,472600.0,36.0498,36.1045,35.9474,36.0772,472600.0
2011-12-14 09:30:00,52.55,52.72,52.43,52.49,156400.0,35.8995,36.0157,35.8176,35.8585,156400.0
2011-12-14 09:40:00,52.5,52.7,52.36,52.4,130600.0,35.8654,36.002,35.7697,35.7971,130600.0
2011-12-14 09:50:00,52.4,52.58,52.34,52.48,115800.0,35.7971,35.92,35.7561,35.8517,115800.0
2011-12-14 10:00:00,52.48,52.49,52.31,52.35,103700.0,35.8517,35.8585,35.7356,35.7629,103700.0
2011-12-14 10:10:00,52.34,52.41,52.25,52.35,140900.0,35.7561,35.8039,35.6946,35.7629,140900.0
2011-12-14 10:20:00,52.36,52.49,52.3,52.48,81700.0,35.7697,35.8585,35.7287,35.8517,81700.0
2011-12-14 10:30:00,52.48,52.52,52.41,52.47,91100.0,35.8517,35.879,35.8039,35.8449,91100.0
2011-12-14 10:40:00,52.46,52.51,52.37,52.43,91800.0,35.8381,35.8722,35.7766,35.8176,91800.0
2011-12-14 10:50:00,52.44,52.45,52.29,52.29,58900.0,35.8244,35.8312,35.7219,35.7219,58900.0
2011-12-14 11:00:00,52.3,52.46,52.28,52.41,62200.0,35.7287,35.8381,35.7151,35.8039,62200.0
2011-12-14 11:10:00,52.41,52.54,52.41,52.51,63000.0,35.8039,35.8927,35.8039,35.8722,63000.0
2011-12-14 11:20:00,52.51,52.57,52.46,52.48,43900.0,35.8722,35.9132,35.8381,35.8517,43900.0
2011-12-14 11:30:00,52.49,52.53,52.38,52.42,58800.0,35.8585,35.8859,35.7834,35.8107,58800.0
2011-12-14 11:40:00,52.44,52.53,52.38,52.53,68500.0,35.8244,35.8859,35.7834,35.8859,68500.0
2011-12-14 11:50:00,52.51,52.52,52.38,52.4,50000.0,35.8722,35.879,35.7834,35.7971,50000.0
2011-12-14 12:00:00,52.41,52.49,52.37,52.49,45400.0,35.8039,35.8585,35.7766,35.8585,45400.0
2011-12-14 12:10:00,52.5,52.64,52.48,52.57,71200.0,35.8654,35.961,35.8517,35.9132,71200.0
2011-12-14 12:20:00,52.57,52.58,52.53,52.57,29600.0,35.9132,35.92,35.8859,35.9132,29600.0
2011-12-14 12:30:00,52.58,52.66,52.58,52.59,48100.0,35.92,35.9747,35.92,35.9269,48100.0
2011-12-14 12:40:00,52.59,52.68,52.59,52.65,56200.0,35.9269,35.9883,35.9269,35.9678,56200.0
2011-12-14 12:50:00,52.65,52.66,52.61,52.65,45500.0,35.9678,35.9747,35.9405,35.9678,45500.0
2011-12-14 13:00:00,52.65,52.72,52.56,52.68,57400.0,35.9678,36.0157,35.9064,35.9883,57400.0
2011-12-14 13:10:00,52.69,52.79,52.62,52.78,68300.0,35.9952,36.0635,35.9474,36.0567,68300.0
2011-12-14 13:20:00,52.78,52.79,52.72,52.76,57200.0,36.0567,36.0635,36.0157,36.043,57200.0
2011-12-14 13:30:00,52.76,52.82,52.67,52.78,33600.0,36.043,36.084,35.9815,36.0567,33600.0
2011-12-14 13:40:00,52.78,52.78,52.69,52.7,47500.0,36.0567,36.0567,35.9952,36.002,47500.0
2011-12-14 13:50:00,52.68,52.69,52.6,52.63,42100.0,35.9883,35.9952,35.9337,35.9542,42100.0
2011-12-14 14:00:00,52.63,52.67,52.55,52.56,32400.0,35.9542,35.9815,35.8995,35.9064,32400.0
2011-12-14 14:10:00,52.56,52.69,52.52,52.64,85900.0,35.9064,35.9952,35.879,35.961,85900.0
2011-12-14 14:20:00,52.63,52.7,52.58,52.63,59000.0,35.9542,36.002,35.92,35.9542,59000.0
2011-12-14 14:30:00,52.62,52.64,52.44,52.5,56900.0,35.9474,35.961,35.8244,35.8654,56900.0
2011-12-14 14:40:00,52.51,52.65,52.51,52.64,54200.0,35.8722,35.9678,35.8722,35.961,54200.0
2011-12-14 14:50:00,52.65,52.65,52.47,52.53,62300.0,35.9678,35.9678,35.8449,35.8859,62300.0
2011-12-14 15:00:00,52.53,52.61,52.44,52.46,74700.0,35.8859,35.9405,35.8244,35.8381,74700.0
2011-12-14 15:10:00,52.47,52.67,52.47,52.56,97700.0,35.8449,35.9815,35.8449,35.9064,97700.0
2011-12-14 15:20:00,52.56,52.57,52.47,52.57,106700.0,35.9064,35.9132,35.8449,35.9132,106700.0
2011-12-14 15:30:00,52.56,52.6,52.42,52.47,132900.0,35.9064,35.9337,35.8107,35.8449,132900.0
2011-12-14 15:40:00,52.48,52.66,52.43,52.65,180000.0,35.8517,35.9747,35.8176,35.9678,180000.0
2011-12-14 15:50:00,52.65,52.65,52.46,52.48,284800.0,35.9678,35.9678,35.8381,35.8517,284800.0
2011-12-15 09:30:00,52.88,52.88,52.49,52.76,97200.0,36.125,36.125,35.8585,36.043,97200.0
2011-12-15 09:40:00,52.75,52.9,52.73,52.88,83500.0,36.0362,36.1386,36.0225,36.125,83500.0
2011-12-15 09:50:00,52.87,52.98,52.86,52.93,88300.0,36.1181,36.1933,36.1113,36.1591,88300.0
2011-12-15 10:00:00,52.93,53.01,52.75,52.79,91200.0,36.1591,36.2138,36.0362,36.0635,91200.0
2011-12-15 10:10:00,52.8,52.8,52.61,52.7,79400.0,36.0703,36.0703,35.9405,36.002,79400.0
2011-12-15 10:20:00,52.7,52.74,52.56,52.59,48300.0,36.002,36.0293,35.9064,35.9269,48300.0
2011-12-15 10:30:00,52.6,52.67,52.5,52.51,87400.0,35.9337,35.9815,35.8654,35.8722,87400.0
2011-12-15 10:40:00,52.5,52.56,52.41,52.42,68000.0,35.8654,35.9064,35.8039,35.8107,68000.0
2011-12-15 10:50:00,52.41,52.45,52.34,52.42,77100.0,35.8039,35.8312,35.7561,35.8107,77100.0
2011-12-15 11:00:00,52.43,52.51,52.42,52.42,40500.0,35.8176,35.8722,35.8107,35.8107,40500.0
2011-12-15 11:10:00,52.42,52.5,52.4,52.44,43100.0,35.8107,35.8654,35.7971,35.8244,43100.0
2011-12-15 11:20:00,52.44,52.53,52.4,52.51,42200.0,35.8244,35.8859,35.7971,35.8722,42200.0
2011-12-15 11:30:00,52.5,52.53,52.4,52.4,40800.0,35.8654,35.8859,35.7971,35.7971,40800.0
2011-12-15 11:40:00,52.4,52.46,52.39,52.39,69100.0,35.7971,35.8381,35.7902,35.7902,69100.0
2011-12-15 11:50:00,52.38,52.43,52.35,52.41,59500.0,35.7834,35.8176,35.7629,35.8039,59500.0
2011-12-15 12:00:00,52.41,52.46,52.39,52.41,82700.0,35.8039,35.8381,35.7902,35.8039,82700.0
2011-12-15 12:10:00,52.42,52.44,52.4,52.43,39500.0,35.8107,35.8244,35.7971,35.8176,39500.0
2011-12-15 12:20:00,52.43,52.57,52.43,52.55,58300.0,35.8176,35.9132,35.8176,35.8995,58300.0
2011-12-15 12:30:00,52.54,52.61,52.54,52.61,25900.0,35.8927,35.9405,35.8927,35.9405,25900.0
2011-12-15 12:40:00,52.61,52.61,52.51,52.52,49500.0,35.9405,35.9405,35.8722,35.879,49500.0
2011-12-15 12:50:00,52.52,52.53,52.43,52.45,48500.0,35.879,35.8859,35.8176,35.8312,48500.0
2011-12-15 13:00:00,52.45,52.48,52.41,52.46,30800.0,35.8312,35.8517,35.8039,35.8381,30800.0
2011-12-15 13:10:00,52.48,52.51,52.42,52.49,26000.0,35.8517,35.8722,35.8107,35.8585,26000.0
2011-12-15 13:20:00,52.49,52.5,52.44,52.46,23500.0,35.8585,35.8654,35.8244,35.8381,23500.0
2011-12-15 13:30:00,52.47,52.49,52.36,52.38,173700.0,35.8449,35.8585,35.7697,35.7834,173700.0
2011-12-15 13:40:00,52.38,52.52,52.34,52.5,45800.0,35.7834,35.879,35.7561,35.8654,45800.0
2011-12-15 13:50:00,52.51,52.51,52.42,52.44,37300.0,35.8722,35.8722,35.8107,35.8244,37300.0
2011-12-15 14:00:00,52.44,52.47,52.4,52.41,49700.0,35.8244,35.8449,35.7971,35.8039,49700.0
2011-12-15 14:10:00,52.41,52.49,52.41,52.46,50400.0,35.8039,35.8585,35.8039,35.8381,50400.0
2011-12-15 14:20:00,52.47,52.47,52.33,52.35,61800.0,35.8449,35.8449,35.7492,35.7629,61800.0
2011-12-15 14:30:00,52.36,52.36,52.29,52.34,51200.0,35.7697,35.7697,35.7219,35.7561,51200.0
2011-12-15 14:40:00,52.34,52.34,52.14,52.16,151800.0,35.7561,35.7561,35.6194,35.6331,151800.0
2011-12-15 14:50:00,52.16,52.23,52.09,52.21,109700.0,35.6331,35.6809,35.5853,35.6673,109700.0
2011-12-15 15:00:00,52.21,52.26,52.13,52.26,118100.0,35.6673,35.7014,35.6126,35.7014,118100.0
2011-12-15 15:10:00,52.27,52.34,52.22,52.3,82400.0,35.7083,35.7561,35.6741,35.7287,82400.0
2011-12-15 15:20:00,52.3,52.34,52.16,52.2,152300.0,35.7287,35.7561,35.6331,35.6604,152300.0
2011-12-15 15:30:00,52.21,52.31,52.15,52.24,132300.0,35.6673,35.7356,35.6263,35.6878,132300.0
2011-12-15 15:40:00,52.24,52.24,52.01,52.09,316800.0,35.6878,35.6878,35.5306,35.5853,316800.0
2011-12-15 15:50:00,52.09,52.1,52.0,52.1,334500.0,35.5853,35.5921,35.5238,35.5921,334500.0
2011-12-16 09:30:00,52.51,52.58,52.36,52.5,689200.0,35.8722,35.92,35.7697,35.8654,689200.0
2011-12-16 09:40:00,52.5,52.58,52.41,52.42,83300.0,35.8654,35.92,35.8039,35.8107,83300.0
2011-12-16 09:50:00,52.42,52.55,52.39,52.54,81700.0,35.8107,35.8995,35.7902,35.8927,81700.0
2011-12-16 10:00:00,52.55,52.56,52.44,52.5,138000.0,35.8995,35.9064,35.8244,35.8654,138000.0
2011-12-16 10:10:00,52.51,52.52,52.41,52.43,54600.0,35.8722,35.879,35.8039,35.8176,54600.0
2011-12-16 10:20:00,52.43,52.46,52.36,52.4,42700.0,35.8176,35.8381,35.7697,35.7971,42700.0
2011-12-16 10:30:00,52.41,52.5,52.41,52.48,71300.0,35.8039,35.8654,35.8039,35.8517,71300.0
2011-12-16 10:40:00,52.49,52.49,52.36,52.41,61300.0,35.8585,35.8585,35.7697,35.8039,61300.0
2011-12-16 10:50:00,52.41,52.45,52.38,52.44,31500.0,35.8039,35.8312,35.7834,35.8244,31500.0
2011-12-16 11:00:00,52.45,52.46,52.36,52.38,44900.0,35.8312,35.8381,35.7697,35.7834,44900.0
2011-12-16 11:10:00,52.4,52.42,52.36,52.38,30000.0,35.7971,35.8107,35.7697,35.7834,30000.0
2011-12-16 11:20:00,52.39,52.47,52.39,52.41,50000.0,35.7902,35.8449,35.7902,35.8039,50000.0
2011-12-16 11:30:00,52.41,52.47,52.23,52.27,52700.0,35.8039,35.8449,35.6809,35.7083,52700.0
2011-12-16 11:40:00,52.26,52.3,52.17,52.18,83500.0,35.7014,35.7287,35.6399,35.6468,83500.0
2011-12-16 11:50:00,52.18,52.27,52.11,52.12,52700.0,35.6468,35.7083,35.5989,35.6058,52700.0
2011-12-16 12:00:00,52.1,52.11,52.04,52.11,56500.0,35.5921,35.5989,35.5511,35.5989,56500.0
2011-12-16 12:10:00,52.1,52.13,52.05,52.08,42100.0,35.5921,35.6126,35.558,35.5785,42100.0
2011-12-16 12:20:00,52.09,52.09,52.0,52.03,35100.0,35.5853,35.5853,35.5238,35.5443,35100.0
2011-12-16 12:30:00,52.02,52.05,51.86,51.88,95300.0,35.5375,35.558,35.4282,35.4418,95300.0
2011-12-16 12:40:00,51.88,51.91,51.8,51.87,96900.0,35.4418,35.4623,35.3872,35.435,96900.0
2011-12-16 12:50:00,51.87,52.03,51.82,51.96,97100.0,35.435,35.5443,35.4008,35.4965,97100.0
2011-12-16 13:00:00,51.94,52.1,51.94,52.01,64400.0,35.4828,35.5921,35.4828,35.5306,64400.0
2011-12-16 13:10:00,52.01,52.08,52.0,52.07,51100.0,35.5306,35.5785,35.5238,35.5716,51100.0
2011-12-16 13:20:00,52.07,52.17,52.07,52.1,80100.0,35.5716,35.6399,35.5716,35.5921,80100.0
2011-12-16 13:30:00,52.09,52.12,52.07,52.08,33900.0,35.5853,35.6058,35.5716,35.5785,33900.0
2011-12-16 13:40:00,52.08,52.12,52.01,52.12,54500.0,35.5785,35.6058,35.5306,35.6058,54500.0
2011-12-16 13:50:00,52.11,52.11,51.93,51.95,63600.0,35.5989,35.5989,35.476,35.4896,63600.0
2011-12-16 14:00:00,51.94,52.01,51.91,52.0,41800.0,35.4828,35.5306,35.4623,35.5238,41800.0
2011-12-16 14:10:00,52.0,52.07,51.96,51.98,41900.0,35.5238,35.5716,35.4965,35.5101,41900.0
2011-12-16 14:20:00,51.99,52.01,51.93,51.94,56800.0,35.517,35.5306,35.476,35.4828,56800.0
2011-12-16 14:30:00,51.95,52.04,51.93,51.98,63300.0,35.4896,35.5511,35.476,35.5101,63300.0
2011-12-16 14:40:00,51.98,52.03,51.93,52.0,89800.0,35.5101,35.5443,35.476,35.5238,89800.0
2011-12-16 14:50:00,52.0,52.07,52.0,52.03,73200.0,35.5238,35.5716,35.5238,35.5443,73200.0
2011-12-16 15:00:00,52.04,52.05,51.99,52.02,47200.0,35.5511,35.558,35.517,35.5375,47200.0
2011-12-16 15:10:00,52.02,52.22,52.01,52.16,120400.0,35.5375,35.6741,35.5306,35.6331,120400.0
2011-12-16 15:20:00,52.16,52.19,52.07,52.08,119700.0,35.6331,35.6536,35.5716,35.5785,119700.0
2011-12-16 15:30:00,52.08,52.16,52.07,52.1,93200.0,35.5785,35.6331,35.5716,35.5921,93200.0
2011-12-16 15:40:00,52.09,52.18,52.05,52.18,166800.0,35.5853,35.6468,35.558,35.6468,166800.0
2011-12-16 15:50:00,52.18,52.23,52.14,52.15,333100.0,35.6468,35.6809,35.6194,35.6263,333100.0
2011-12-19 09:30:00,52.17,52.37,52.17,52.29,85000.0,35.6399,35.7766,35.6399,35.7219,85000.0
2011-12-19 09:40:00,52.29,52.44,52.26,52.3,72900.0,35.7219,35.8244,35.7014,35.7287,72900.0
2011-12-19 09:50:00,52.29,52.33,52.2,52.23,57500.0,35.7219,35.7492,35.6604,35.6809,57500.0
2011-12-19 10:00:00,52.23,52.23,52.09,52.11,90300.0,35.6809,35.6809,35.5853,35.5989,90300.0
2011-12-19 10:10:00,52.11,52.19,52.01,52.03,87400.0,35.5989,35.6536,35.5306,35.5443,87400.0
2011-12-19 10:20:00,52.03,52.04,51.97,51.99,64800.0,35.5443,35.5511,35.5033,35.517,64800.0
2011-12-19 10:30:00,52.0,52.15,52.0,52.09,83300.0,35.5238,35.6263,35.5238,35.5853,83300.0
2011-12-19 10:40:00,52.09,52.15,51.89,51.9,107700.0,35.5853,35.6263,35.4487,35.4555,107700.0
2011-12-19 10:50:00,51.89,51.91,51.78,51.79,59400.0,35.4487,35.4623,35.3735,35.3803,59400.0
2011-12-19 11:00:00,51.79,51.86,51.67,51.69,77100.0,35.3803,35.4282,35.2984,35.312,77100.0
2011-12-19 11:10:00,51.7,51.79,51.66,51.78,42900.0,35.3189,35.3803,35.2915,35.3735,42900.0
2011-12-19 11:20:00,51.81,51.81,51.6,51.7,66600.0,35.394,35.394,35.2505,35.3189,66600.0
2011-12-19 11:30:00,51.69,51.69,51.46,51.47,91800.0,35.312,35.312,35.1549,35.1617,91800.0
2011-12-19 11:40:00,51.46,51.52,51.42,51.48,72900.0,35.1549,35.1959,35.1276,35.1686,72900.0
2011-12-19 11:50:00,51.48,51.66,51.45,51.63,63700.0,35.1686,35.2915,35.1481,35.271,63700.0
2011-12-19 12:00:00,51.65,51.71,51.61,51.71,42200.0,35.2847,35.3257,35.2574,35.3257,42200.0
2011-12-19 12:10:00,51.71,51.73,51.66,51.7,31300.0,35.3257,35.3394,35.2915,35.3189,31300.0
2011-12-19 12:20:00,51.7,51.73,51.69,51.7,26300.0,35.3189,35.3394,35.312,35.3189,26300.0
2011-12-19 12:30:00,51.7,51.71,51.62,51.65,39900.0,35.3189,35.3257,35.2642,35.2847,39900.0
2011-12-19 12:40:00,51.65,51.65,51.55,51.56,31700.0,35.2847,35.2847,35.2164,35.2232,31700.0
2011-12-19 12:50:00,51.57,51.68,51.57,51.66,23800.0,35.23,35.3052,35.23,35.2915,23800.0
2011-12-19 13:00:00,51.66,51.68,51.63,51.66,23900.0,35.2915,35.3052,35.271,35.2915,23900.0
2011-12-19 13:10:00,51.66,51.67,51.53,51.53,31900.0,35.2915,35.2984,35.2027,35.2027,31900.0
2011-12-19 13:20:00,51.54,51.59,51.52,51.58,39900.0,35.2096,35.2437,35.1959,35.2369,39900.0
2011-12-19 13:30:00,51.58,51.63,51.51,51.53,80400.0,35.2369,35.271,35.1891,35.2027,80400.0
2011-12-19 13:40:00,51.54,51.56,51.51,51.54,22300.0,35.2096,35.2232,35.1891,35.2096,22300.0
2011-12-19 13:50:00,51.56,51.68,51.55,51.67,36800.0,35.2232,35.3052,35.2164,35.2984,36800.0
2011-12-19 14:00:00,51.67,51.68,51.62,51.66,31600.0,35.2984,35.3052,35.2642,35.2915,31600.0
2011-12-19 14:10:00,51.66,51.71,51.65,51.66,41600.0,35.2915,35.3257,35.2847,35.2915,41600.0
2011-12-19 14:20:00,51.66,51.66,51.58,51.64,45600.0,35.2915,35.2915,35.2369,35.2779,45600.0
2011-12-19 14:30:00,51.65,51.67,51.55,51.62,52400.0,35.2847,35.2984,35.2164,35.2642,52400.0
2011-12-19 14:40:00,51.61,51.62,51.54,51.56,43700.0,35.2574,35.2642,35.2096,35.2232,43700.0
2011-12-19 14:50:00,51.55,51.65,51.55,51.64,55700.0,35.2164,35.2847,35.2164,35.2779,55700.0
2011-12-19 15:00:00,51.65,51.68,51.41,51.44,100600.0,35.2847,35.3052,35.1207,35.1412,100600.0
2011-12-19 15:10:00,51.45,51.5,51.37,51.5,97000.0,35.1481,35.1822,35.0934,35.1822,97000.0
2011-12-19 15:20:00,51.49,51.54,51.43,51.46,99200.0,35.1754,35.2096,35.1344,35.1549,99200.0
2011-12-19 15:30:00,51.46,51.51,51.42,51.46,123700.0,35.1549,35.1891,35.1276,35.1549,123700.0
2011-12-19 15:40:00,51.46,51.47,51.35,51.37,179400.0,35.1549,35.1617,35.0798,35.0934,179400.0
2011-12-19 15:50:00,51.37,51.45,51.3,51.44,282000.0,35.0934,35.1481,35.0456,35.1412,282000.0
2011-12-20 09:30:00,51.97,52.05,51.81,51.89,361300.0,35.5033,35.558,35.394,35.4487,361300.0
2011-12-20 09:40:00,51.89,51.94,51.68,51.68,234100.0,35.4487,35.4828,35.3052,35.3052,234100.0
2011-12-20 09:50:00,51.69,51.78,51.52,51.63,184600.0,35.312,35.3735,35.1959,35.271,184600.0
2011-12-20 10:00:00,51.64,51.7,51.46,51.47,177900.0,35.2779,35.3189,35.1549,35.1617,177900.0
2011-12-20 10:10:00,51.47,51.47,51.13,51.17,288200.0,35.1617,35.1617,34.9295,34.9568,288200.0
2011-12-20 10:20:00,51.16,51.55,51.15,51.5,206400.0,34.95,35.2164,34.9431,35.1822,206400.0
2011-12-20 10:30:00,51.51,51.61,51.51,51.54,76700.0,35.1891,35.2574,35.1891,35.2096,76700.0
2011-12-20 10:40:00,51.53,51.56,51.45,51.52,115700.0,35.2027,35.2232,35.1481,35.1959,115700.0
2011-12-20 10:50:00,51.52,51.62,51.51,51.55,248500.0,35.1959,35.2642,35.1891,35.2164,248500.0
2011-12-20 11:00:00,51.55,51.7,51.55,51.57,85800.0,35.2164,35.3189,35.2164,35.23,85800.0
2011-12-20 11:10:00,51.57,51.59,51.46,51.54,154300.0,35.23,35.2437,35.1549,35.2096,154300.0
2011-12-20 11:20:00,51.54,51.57,51.48,51.5,69900.0,35.2096,35.23,35.1686,35.1822,69900.0
2011-12-20 11:30:00,51.5,51.52,51.37,51.39,116800.0,35.1822,35.1959,35.0934,35.1071,116800.0
2011-12-20 11:40:00,51.39,51.47,51.38,51.46,68300.0,35.1071,35.1617,35.1002,35.1549,68300.0
2011-12-20 11:50:00,51.47,51.56,51.44,51.5,66400.0,35.1617,35.2232,35.1412,35.1822,66400.0
2011-12-20 12:00:00,51.49,51.55,51.47,51.55,44000.0,35.1754,35.2164,35.1617,35.2164,44000.0
2011-12-20 12:10:00,51.55,51.55,51.52,51.53,56200.0,35.2164,35.2164,35.1959,35.2027,56200.0
2011-12-20 12:20:00,51.53,51.56,51.52,51.54,57200.0,35.2027,35.2232,35.1959,35.2096,57200.0
2011-12-20 12:30:00,51.53,51.56,51.53,51.56,92300.0,35.2027,35.2232,35.2027,35.2232,92300.0
2011-12-20 12:40:00,51.57,51.61,51.55,51.6,123700.0,35.23,35.2574,35.2164,35.2505,123700.0
2011-12-20 12:50:00,51.6,51.62,51.58,51.62,86800.0,35.2505,35.2642,35.2369,35.2642,86800.0
2011-12-20 13:00:00,51.62,51.85,51.61,51.84,132700.0,35.2642,35.4213,35.2574,35.4145,132700.0
2011-12-20 13:10:00,51.85,51.9,51.77,51.78,337600.0,35.4213,35.4555,35.3667,35.3735,337600.0
2011-12-20 13:20:00,51.78,51.8,51.71,51.73,66400.0,35.3735,35.3872,35.3257,35.3394,66400.0
2011-12-20 13:30:00,51.73,51.75,51.64,51.66,83300.0,35.3394,35.353,35.2779,35.2915,83300.0
2011-12-20 13:40:00,51.65,51.67,51.6,51.64,292200.0,35.2847,35.2984,35.2505,35.2779,292200.0
2011-12-20 13:50:00,51.64,51.66,51.58,51.59,71700.0,35.2779,35.2915,35.2369,35.2437,71700.0
2011-12-20 14:00:00,51.59,51.6,51.47,51.5,281300.0,35.2437,35.2505,35.1617,35.1822,281300.0
2011-12-20 14:10:00,51.5,51.51,51.45,51.48,106200.0,35.1822,35.1891,35.1481,35.1686,106200.0
2011-12-20 14:20:00,51.49,51.49,51.45,51.48,92300.0,35.1754,35.1754,35.1481,35.1686,92300.0
2011-12-20 14:30:00,51.49,51.5,51.48,51.48,70500.0,35.1754,35.1822,35.1686,35.1686,70500.0
2011-12-20 14:40:00,51.49,51.64,51.48,51.63,235800.0,35.1754,35.2779,35.1686,35.271,235800.0
2011-12-20 14:50:00,51.63,51.67,51.59,51.59,114400.0,35.271,35.2984,35.2437,35.2437,114400.0
2011-12-20 15:00:00,51.59,51.69,51.59,51.68,84600.0,35.2437,35.312,35.2437,35.3052,84600.0
2011-12-20 15:10:00,51.68,51.8,51.67,51.77,110600.0,35.3052,35.3872,35.2984,35.3667,110600.0
2011-12-20 15:20:00,51.77,51.77,51.69,51.75,185400.0,35.3667,35.3667,35.312,35.353,185400.0
2011-12-20 15:30:00,51.75,51.78,51.66,51.76,250100.0,35.353,35.3735,35.2915,35.3598,250100.0
2011-12-20 15:40:00,51.76,51.86,51.74,51.85,336900.0,35.3598,35.4282,35.3462,35.4213,336900.0
2011-12-20 15:50:00,51.85,51.86,51.76,51.78,378200.0,35.4213,35.4282,35.3598,35.3735,378200.0
2011-12-21 09:30:00,51.69,51.93,51.59,51.72,169800.0,35.312,35.476,35.2437,35.3325,169800.0
2011-12-21 09:40:00,51.73,51.81,51.71,51.8,193000.0,35.3394,35.394,35.3257,35.3872,193000.0
2011-12-21 09:50:00,51.8,51.82,51.71,51.73,132600.0,35.3872,35.4008,35.3257,35.3394,132600.0
2011-12-21 10:00:00,51.73,51.82,51.67,51.77,157700.0,35.3394,35.4008,35.2984,35.3667,157700.0
2011-12-21 10:10:00,51.78,51.91,51.77,51.88,254900.0,35.3735,35.4623,35.3667,35.4418,254900.0
2011-12-21 10:20:00,51.87,51.91,51.79,51.83,150500.0,35.435,35.4623,35.3803,35.4077,150500.0
2011-12-21 10:30:00,51.84,51.91,51.8,51.91,158000.0,35.4145,35.4623,35.3872,35.4623,158000.0
2011-12-21 10:40:00,51.91,51.94,51.83,51.84,197700.0,35.4623,35.4828,35.4077,35.4145,197700.0
2011-12-21 10:50:00,51.84,51.88,51.84,51.86,136900.0,35.4145,35.4418,35.4145,35.4282,136900.0
2011-12-21 11:00:00,51.87,51.87,51.78,51.82,155100.0,35.435,35.435,35.3735,35.4008,155100.0
2011-12-21 11:10:00,51.81,51.82,51.7,51.72,112100.0,35.394,35.4008,35.3189,35.3325,112100.0
2011-12-21 11:20:00,51.71,51.81,51.71,51.78,109500.0,35.3257,35.394,35.3257,35.3735,109500.0
2011-12-21 11:30:00,51.78,51.88,51.77,51.87,102100.0,35.3735,35.4418,35.3667,35.435,102100.0
2011-12-21 11:40:00,51.88,52.02,51.84,52.02,56100.0,35.4418,35.5375,35.4145,35.5375,56100.0
2011-12-21 11:50:00,52.02,52.09,52.01,52.06,77500.0,35.5375,35.5853,35.5306,35.5648,77500.0
2011-12-21 12:00:00,52.06,52.08,51.88,51.91,98700.0,35.5648,35.5785,35.4418,35.4623,98700.0
2011-12-21 12:10:00,51.91,51.95,51.87,51.95,57500.0,35.4623,35.4896,35.435,35.4896,57500.0
2011-12-21 12:20:00,51.95,51.99,51.79,51.79,114800.0,35.4896,35.517,35.3803,35.3803,114800.0
2011-12-21 12:30:00,51.8,51.8,51.76,51.79,127700.0,35.3872,35.3872,35.3598,35.3803,127700.0
2011-12-21 12:40:00,51.79,51.8,51.72,51.74,97900.0,35.3803,35.3872,35.3325,35.3462,97900.0
2011-12-21 12:50:00,51.73,51.75,51.7,51.72,68700.0,35.3394,35.353,35.3189,35.3325,68700.0
2011-12-21 13:00:00,51.73,51.78,51.68,51.71,147300.0,35.3394,35.3735,35.3052,35.3257,147300.0
2011-12-21 13:10:00,51.7,51.72,51.66,51.68,65000.0,35.3189,35.3325,35.2915,35.3052,65000.0
2011-12-21 13:20:00,51.7,51.75,51.69,51.71,80300.0,35.3189,35.353,35.312,35.3257,80300.0
2011-12-21 13:30:00,51.71,51.73,51.66,51.66,104100.0,35.3257,35.3394,35.2915,35.2915,104100.0
2011-12-21 13:40:00,51.66,51.68,51.61,51.64,88600.0,35.2915,35.3052,35.2574,35.2779,88600.0
2011-12-21 13:50:00,51.65,51.73,51.64,51.72,161400.0,35.2847,35.3394,35.2779,35.3325,161400.0
2011-12-21 14:00:00,51.72,51.87,51.71,51.86,160000.0,35.3325,35.435,35.3257,35.4282,160000.0
2011-12-21 14:10:00,51.85,51.88,51.79,51.82,120400.0,35.4213,35.4418,35.3803,35.4008,120400.0
2011-12-21 14:20:00,51.82,51.87,51.82,51.86,94800.0,35.4008,35.435,35.4008,35.4282,94800.0
2011-12-21 14:30:00,51.86,51.87,51.77,51.84,151300.0,35.4282,35.435,35.3667,35.4145,151300.0
2011-12-21 14:40:00,51.84,51.92,51.83,51.9,125300.0,35.4145,35.4691,35.4077,35.4555,125300.0
2011-12-21 14:50:00,51.9,51.97,51.89,51.92,124500.0,35.4555,35.5033,35.4487,35.4691,124500.0
2011-12-21 15:00:00,51.92,51.95,51.9,51.93,109900.0,35.4691,35.4896,35.4555,35.476,109900.0
2011-12-21 15:10:00,51.93,52.01,51.93,52.0,209200.0,35.476,35.5306,35.476,35.5238,209200.0
2011-12-21 15:20:00,52.0,52.04,51.89,51.89,238100.0,35.5238,35.5511,35.4487,35.4487,238100.0
2011-12-21 15:30:00,51.9,51.95,51.88,51.9,283800.0,35.4555,35.4896,35.4418,35.4555,283800.0
2011-12-21 15:40:00,51.91,51.91,51.75,51.76,333300.0,35.4623,35.4623,35.353,35.3598,333300.0
2011-12-21 15:50:00,51.75,51.76,51.67,51.73,840400.0,35.353,35.3598,35.2984,35.3394,840400.0
2011-12-22 09:30:00,51.71,51.86,51.6,51.8,127100.0,35.3257,35.4282,35.2505,35.3872,127100.0
2011-12-22 09:40:00,51.8,52.01,51.8,52.0,84400.0,35.3872,35.5306,35.3872,35.5238,84400.0
2011-12-22 09:50:00,52.0,52.02,51.86,51.86,118600.0,35.5238,35.5375,35.4282,35.4282,118600.0
2011-12-22 10:00:00,51.86,51.94,51.65,51.65,136000.0,35.4282,35.4828,35.2847,35.2847,136000.0
2011-12-22 10:10:00,51.66,51.72,51.62,51.69,145300.0,35.2915,35.3325,35.2642,35.312,145300.0
2011-12-22 10:20:00,51.69,51.8,51.67,51.75,149500.0,35.312,35.3872,35.2984,35.353,149500.0
2011-12-22 10:30:00,51.75,51.76,51.62,51.63,129400.0,35.353,35.3598,35.2642,35.271,129400.0
2011-12-22 10:40:00,51.64,51.67,51.5,51.52,138900.0,35.2779,35.2984,35.1822,35.1959,138900.0
2011-12-22 10:50:00,51.51,51.61,51.47,51.59,141400.0,35.1891,35.2574,35.1617,35.2437,141400.0
2011-12-22 11:00:00,51.58,51.66,51.51,51.52,100000.0,35.2369,35.2915,35.1891,35.1959,100000.0
2011-12-22 11:10:00,51.52,51.53,51.36,51.36,151100.0,35.1959,35.2027,35.0866,35.0866,151100.0
2011-12-22 11:20:00,51.36,51.37,51.25,51.3,139300.0,35.0866,35.0934,35.0114,35.0456,139300.0
2011-12-22 11:30:00,51.3,51.33,51.25,51.29,94500.0,35.0456,35.0661,35.0114,35.0388,94500.0
2011-12-22 11:40:00,51.27,51.38,51.26,51.38,144300.0,35.0251,35.1002,35.0183,35.1002,144300.0
2011-12-22 11:50:00,51.38,51.38,51.3,51.32,119400.0,35.1002,35.1002,35.0456,35.0593,119400.0
2011-12-22 12:00:00,51.32,51.41,51.32,51.35,119100.0,35.0593,35.1207,35.0593,35.0798,119100.0
2011-12-22 12:10:00,51.35,51.42,51.35,51.37,119700.0,35.0798,35.1276,35.0798,35.0934,119700.0
2011-12-22 12:20:00,51.37,51.42,51.35,51.4,90800.0,35.0934,35.1276,35.0798,35.1139,90800.0
2011-12-22 12:30:00,51.4,51.51,51.38,51.49,121700.0,35.1139,35.1891,35.1002,35.1754,121700.0
2011-12-22 12:40:00,51.48,51.49,51.36,51.37,108800.0,35.1686,35.1754,35.0866,35.0934,108800.0
2011-12-22 12:50:00,51.38,51.39,51.28,51.29,102400.0,35.1002,35.1071,35.0319,35.0388,102400.0
2011-12-22 13:00:00,51.29,51.31,51.28,51.3,74000.0,35.0388,35.0524,35.0319,35.0456,74000.0
2011-12-22 13:10:00,51.31,51.31,51.28,51.3,65500.0,35.0524,35.0524,35.0319,35.0456,65500.0
2011-12-22 13:20:00,51.31,51.33,51.29,51.32,68500.0,35.0524,35.0661,35.0388,35.0593,68500.0
2011-12-22 13:30:00,51.33,51.34,51.27,51.3,122700.0,35.0661,35.0729,35.0251,35.0456,122700.0
2011-12-22 13:40:00,51.3,51.31,51.23,51.27,117800.0,35.0456,35.0524,34.9978,35.0251,117800.0
2011-12-22 13:50:00,51.27,51.28,51.18,51.18,95100.0,35.0251,35.0319,34.9636,34.9636,95100.0
2011-12-22 14:00:00,51.18,51.2,51.13,51.15,137700.0,34.9636,34.9773,34.9295,34.9431,137700.0
2011-12-22 14:10:00,51.16,51.21,51.16,51.17,108700.0,34.95,34.9841,34.95,34.9568,108700.0
2011-12-22 14:20:00,51.18,51.19,51.14,51.15,98100.0,34.9636,34.9705,34.9363,34.9431,98100.0
2011-12-22 14:30:00,51.15,51.2,51.13,51.19,158900.0,34.9431,34.9773,34.9295,34.9705,158900.0
2011-12-22 14:40:00,51.19,51.24,51.19,51.23,136000.0,34.9705,35.0046,34.9705,34.9978,136000.0
2011-12-22 14:50:00,51.22,51.31,51.21,51.28,277500.0,34.9909,35.0524,34.9841,35.0319,277500.0
2011-12-22 15:00:00,51.29,51.3,51.27,51.29,140600.0,35.0388,35.0456,35.0251,35.0388,140600.0
2011-12-22 15:10:00,51.29,51.33,51.28,51.33,193900.0,35.0388,35.0661,35.0319,35.0661,193900.0
2011-12-22 15:20:00,51.33,51.34,51.25,51.26,200800.0,35.0661,35.0729,35.0114,35.0183,200800.0
2011-12-22 15:30:00,51.26,51.31,51.25,51.28,247700.0,35.0183,35.0524,35.0114,35.0319,247700.0
2011-12-22 15:40:00,51.27,51.27,51.15,51.2,295000.0,35.0251,35.0251,34.9431,34.9773,295000.0
2011-12-22 15:50:00,51.21,51.3,51.2,51.28,336800.0,34.9841,35.0456,34.9773,35.0319,336800.0
2011-12-23 09:30:00,51.51,51.68,51.39,51.45,107000.0,35.1891,35.3052,35.1071,35.1481,107000.0
2011-12-23 09:40:00,51.46,51.66,51.4,51.54,85600.0,35.1549,35.2915,35.1139,35.2096,85600.0
2011-12-23 09:50:00,51.54,51.58,51.32,51.35,73200.0,35.2096,35.2369,35.0593,35.0798,73200.0
2011-12-23 10:00:00,51.35,51.42,51.18,51.19,167900.0,35.0798,35.1276,34.9636,34.9705,167900.0
2011-12-23 10:10:00,51.2,51.25,51.16,51.21,177300.0,34.9773,35.0114,34.95,34.9841,177300.0
2011-12-23 10:20:00,51.21,51.3,51.2,51.27,69100.0,34.9841,35.0456,34.9773,35.0251,69100.0
2011-12-23 10:30:00,51.28,51.38,51.27,51.32,103300.0,35.0319,35.1002,35.0251,35.0593,103300.0
2011-12-23 10:40:00,51.32,51.32,51.24,51.24,100000.0,35.0593,35.0593,35.0046,35.0046,100000.0
2011-12-23 10:50:00,51.25,51.25,51.23,51.23,68100.0,35.0114,35.0114,34.9978,34.9978,68100.0
2011-12-23 11:00:00,51.24,51.25,51.15,51.16,137300.0,35.0046,35.0114,34.9431,34.95,137300.0
2011-12-23 11:10:00,51.16,51.23,51.11,51.2,71100.0,34.95,34.9978,34.9158,34.9773,71100.0
2011-12-23 11:20:00,51.2,51.3,51.19,51.29,157900.0,34.9773,35.0456,34.9705,35.0388,157900.0
2011-12-23 11:30:00,51.29,51.38,51.25,51.33,152300.0,35.0388,35.1002,35.0114,35.0661,152300.0
2011-12-23 11:40:00,51.34,51.35,51.27,51.35,93000.0,35.0729,35.0798,35.0251,35.0798,93000.0
2011-12-23 11:50:00,51.36,51.5,51.36,51.5,59600.0,35.0866,35.1822,35.0866,35.1822,59600.0
2011-12-23 12:00:00,51.49,51.49,51.41,51.45,46000.0,35.1754,35.1754,35.1207,35.1481,46000.0
2011-12-23 12:10:00,51.46,51.57,51.46,51.56,43100.0,35.1549,35.23,35.1549,35.2232,43100.0
2011-12-23 12:20:00,51.56,51.61,51.55,51.58,44600.0,35.2232,35.2574,35.2164,35.2369,44600.0
2011-12-23 12:30:00,51.58,51.64,51.55,51.6,49900.0,35.2369,35.2779,35.2164,35.2505,49900.0
2011-12-23 12:40:00,51.6,51.69,51.59,51.69,51900.0,35.2505,35.312,35.2437,35.312,51900.0
2011-12-23 12:50:00,51.7,51.7,51.66,51.69,42900.0,35.3189,35.3189,35.2915,35.312,42900.0
2011-12-23 13:00:00,51.69,51.71,51.66,51.68,38800.0,35.312,35.3257,35.2915,35.3052,38800.0
2011-12-23 13:10:00,51.67,51.72,51.66,51.68,32100.0,35.2984,35.3325,35.2915,35.3052,32100.0
2011-12-23 13:20:00,51.68,51.71,51.67,51.7,36200.0,35.3052,35.3257,35.2984,35.3189,36200.0
2011-12-23 13:30:00,51.7,51.71,51.66,51.66,28600.0,35.3189,35.3257,35.2915,35.2915,28600.0
2011-12-23 13:40:00,51.66,51.66,51.56,51.58,67400.0,35.2915,35.2915,35.2232,35.2369,67400.0
2011-12-23 13:50:00,51.57,51.57,51.54,51.55,96100.0,35.23,35.23,35.2096,35.2164,96100.0
2011-12-23 14:00:00,51.56,51.58,51.54,51.55,42100.0,35.2232,35.2369,35.2096,35.2164,42100.0
2011-12-23 14:10:00,51.56,51.57,51.51,51.52,42600.0,35.2232,35.23,35.1891,35.1959,42600.0
2011-12-23 14:20:00,51.52,51.54,51.5,51.53,40100.0,35.1959,35.2096,35.1822,35.2027,40100.0
2011-12-23 14:30:00,51.52,51.55,51.48,51.51,51700.0,35.1959,35.2164,35.1686,35.1891,51700.0
2011-12-23 14:40:00,51.51,51.55,51.51,51.55,29100.0,35.1891,35.2164,35.1891,35.2164,29100.0
2011-12-23 14:50:00,51.54,51.56,51.54,51.55,51800.0,35.2096,35.2232,35.2096,35.2164,51800.0
2011-12-23 15:00:00,51.55,51.56,51.54,51.55,57200.0,35.2164,35.2232,35.2096,35.2164,57200.0
2011-12-23 15:10:00,51.55,51.56,51.52,51.55,56900.0,35.2164,35.2232,35.1959,35.2164,56900.0
2011-12-23 15:20:00,51.55,51.55,51.54,51.55,43800.0,35.2164,35.2164,35.2096,35.2164,43800.0
2011-12-23 15:30:00,51.55,51.56,51.54,51.56,66300.0,35.2164,35.2232,35.2096,35.2232,66300.0
2011-12-23 15:40:00,51.55,51.68,51.55,51.67,145100.0,35.2164,35.3052,35.2164,35.2984,145100.0
2011-12-23 15:50:00,51.66,51.71,51.64,51.7,246100.0,35.2915,35.3257,35.2779,35.3189,246100.0
2011-12-27 09:30:00,51.48,51.67,51.35,51.58,101200.0,35.1686,35.2984,35.0798,35.2369,101200.0
2011-12-27 09:40:00,51.59,51.82,51.55,51.79,92500.0,35.2437,35.4008,35.2164,35.3803,92500.0
2011-12-27 09:50:00,51.8,51.9,51.72,51.88,89100.0,35.3872,35.4555,35.3325,35.4418,89100.0
2011-12-27 10:00:00,51.89,51.93,51.81,51.88,112200.0,35.4487,35.476,35.394,35.4418,112200.0
2011-12-27 10:10:00,51.87,51.91,51.77,51.78,132900.0,35.435,35.4623,35.3667,35.3735,132900.0
2011-12-27 10:20:00,51.78,51.88,51.76,51.85,127200.0,35.3735,35.4418,35.3598,35.4213,127200.0
2011-12-27 10:30:00,51.85,52.04,51.84,52.02,269300.0,35.4213,35.5511,35.4145,35.5375,269300.0
2011-12-27 10:40:00,52.02,52.04,52.0,52.03,48800.0,35.5375,35.5511,35.5238,35.5443,48800.0
2011-12-27 10:50:00,52.03,52.07,52.0,52.0,117800.0,35.5443,35.5716,35.5238,35.5238,117800.0
2011-12-27 11:00:00,52.01,52.07,52.0,52.03,59500.0,35.5306,35.5716,35.5238,35.5443,59500.0
2011-12-27 11:10:00,52.04,52.12,52.03,52.09,59600.0,35.5511,35.6058,35.5443,35.5853,59600.0
2011-12-27 11:20:00,52.09,52.15,52.08,52.08,70200.0,35.5853,35.6263,35.5785,35.5785,70200.0
2011-12-27 11:30:00,52.07,52.09,52.04,52.09,58900.0,35.5716,35.5853,35.5511,35.5853,58900.0
2011-12-27 11:40:00,52.09,52.14,52.02,52.03,56200.0,35.5853,35.6194,35.5375,35.5443,56200.0
2011-12-27 11:50:00,52.02,52.07,51.96,52.07,89800.0,35.5375,35.5716,35.4965,35.5716,89800.0
2011-12-27 12:00:00,52.07,52.14,52.06,52.14,70900.0,35.5716,35.6194,35.5648,35.6194,70900.0
2011-12-27 12:10:00,52.14,52.15,52.1,52.13,67400.0,35.6194,35.6263,35.5921,35.6126,67400.0
2011-12-27 12:20:00,52.13,52.13,52.05,52.05,35400.0,35.6126,35.6126,35.558,35.558,35400.0
2011-12-27 12:30:00,52.05,52.12,52.04,52.11,55200.0,35.558,35.6058,35.5511,35.5989,55200.0
2011-12-27 12:40:00,52.12,52.18,52.05,52.05,63600.0,35.6058,35.6468,35.558,35.558,63600.0
2011-12-27 12:50:00,52.05,52.06,52.04,52.04,44300.0,35.558,35.5648,35.5511,35.5511,44300.0
2011-12-27 13:00:00,52.04,52.05,51.96,51.96,24900.0,35.5511,35.558,35.4965,35.4965,24900.0
2011-12-27 13:10:00,51.96,51.98,51.96,51.96,30600.0,35.4965,35.5101,35.4965,35.4965,30600.0
2011-12-27 13:20:00,51.96,51.98,51.9,51.9,59700.0,35.4965,35.5101,35.4555,35.4555,59700.0
2011-12-27 13:30:00,51.91,52.0,51.9,51.99,27400.0,35.4623,35.5238,35.4555,35.517,27400.0
2011-12-27 13:40:00,51.99,52.11,51.97,52.1,61300.0,35.517,35.5989,35.5033,35.5921,61300.0
2011-12-27 13:50:00,52.09,52.17,52.07,52.17,46100.0,35.5853,35.6399,35.5716,35.6399,46100.0
2011-12-27 14:00:00,52.17,52.21,52.11,52.15,69400.0,35.6399,35.6673,35.5989,35.6263,69400.0
2011-12-27 14:10:00,52.14,52.2,52.13,52.2,44700.0,35.6194,35.6604,35.6126,35.6604,44700.0
2011-12-27 14:20:00,52.21,52.22,52.09,52.09,44300.0,35.6673,35.6741,35.5853,35.5853,44300.0
2011-12-27 14:30:00,52.07,52.09,52.02,52.08,49200.0,35.5716,35.5853,35.5375,35.5785,49200.0
2011-12-27 14:40:00,52.08,52.1,52.07,52.08,36100.0,35.5785,35.5921,35.5716,35.5785,36100.0
2011-12-27 14:50:00,52.07,52.07,51.98,52.0,52600.0,35.5716,35.5716,35.5101,35.5238,52600.0
2011-12-27 15:00:00,52.01,52.05,52.0,52.05,36600.0,35.5306,35.558,35.5238,35.558,36600.0
2011-12-27 15:10:00,52.04,52.08,52.01,52.01,62700.0,35.5511,35.5785,35.5306,35.5306,62700.0
2011-12-27 15:20:00,52.01,52.06,52.0,52.04,83700.0,35.5306,35.5648,35.5238,35.5511,83700.0
2011-12-27 15:30:00,52.03,52.08,52.0,52.03,142900.0,35.5443,35.5785,35.5238,35.5443,142900.0
2011-12-27 15:40:00,52.03,52.16,52.01,52.15,285900.0,35.5443,35.6331,35.5306,35.6263,285900.0
2011-12-27 15:50:00,52.14,52.17,52.04,52.09,423400.0,35.6194,35.6399,35.5511,35.5853,423400.0
2011-12-28 09:30:00,52.19,52.29,52.09,52.23,145300.0,35.6536,35.7219,35.5853,35.6809,145300.0
2011-12-28 09:40:00,52.23,52.34,52.18,52.21,156900.0,35.6809,35.7561,35.6468,35.6673,156900.0
2011-12-28 09:50:00,52.21,52.23,52.09,52.12,183900.0,35.6673,35.6809,35.5853,35.6058,183900.0
2011-12-28 10:00:00,52.11,52.14,51.97,52.09,103000.0,35.5989,35.6194,35.5033,35.5853,103000.0
2011-12-28 10:10:00,52.08,52.08,51.97,52.08,67100.0,35.5785,35.5785,35.5033,35.5785,67100.0
2011-12-28 10:20:00,52.07,52.07,51.97,52.01,102800.0,35.5716,35.5716,35.5033,35.5306,102800.0
2011-12-28 10:30:00,52.0,52.1,52.0,52.03,120300.0,35.5238,35.5921,35.5238,35.5443,120300.0
2011-12-28 10:40:00,52.03,52.06,51.97,52.0,108000.0,35.5443,35.5648,35.5033,35.5238,108000.0
2011-12-28 10:50:00,51.99,51.99,51.85,51.86,78900.0,35.517,35.517,35.4213,35.4282,78900.0
2011-12-28 11:00:00,51.85,51.9,51.81,51.9,42300.0,35.4213,35.4555,35.394,35.4555,42300.0
2011-12-28 11:10:00,51.89,51.93,51.86,51.9,45800.0,35.4487,35.476,35.4282,35.4555,45800.0
2011-12-28 11:20:00,51.9,51.91,51.87,51.88,30300.0,35.4555,35.4623,35.435,35.4418,30300.0
2011-12-28 11:30:00,51.88,51.9,51.83,51.84,66700.0,35.4418,35.4555,35.4077,35.4145,66700.0
2011-12-28 11:40:00,51.85,51.89,51.83,51.88,31400.0,35.4213,35.4487,35.4077,35.4418,31400.0
2011-12-28 11:50:00,51.88,51.89,51.8,51.8,46300.0,35.4418,35.4487,35.3872,35.3872,46300.0
2011-12-28 12:00:00,51.81,51.82,51.71,51.75,51400.0,35.394,35.4008,35.3257,35.353,51400.0
2011-12-28 12:10:00,51.74,51.77,51.73,51.76,25800.0,35.3462,35.3667,35.3394,35.3598,25800.0
2011-12-28 12:20:00,51.76,51.79,51.75,51.78,32500.0,35.3598,35.3803,35.353,35.3735,32500.0
2011-12-28 12:30:00,51.77,51.78,51.75,51.77,19200.0,35.3667,35.3735,35.353,35.3667,19200.0
2011-12-28 12:40:00,51.77,51.8,51.77,51.79,24000.0,35.3667,35.3872,35.3667,35.3803,24000.0
2011-12-28 12:50:00,51.79,51.84,51.75,51.8,32100.0,35.3803,35.4145,35.353,35.3872,32100.0
2011-12-28 13:00:00,51.81,51.83,51.76,51.78,31100.0,35.394,35.4077,35.3598,35.3735,31100.0
2011-12-28 13:10:00,51.78,51.88,51.76,51.88,40900.0,35.3735,35.4418,35.3598,35.4418,40900.0
2011-12-28 13:20:00,51.87,51.88,51.82,51.84,29900.0,35.435,35.4418,35.4008,35.4145,29900.0
2011-12-28 13:30:00,51.83,51.88,51.81,51.86,27300.0,35.4077,35.4418,35.394,35.4282,27300.0
2011-12-28 13:40:00,51.87,51.88,51.81,51.81,36900.0,35.435,35.4418,35.394,35.394,36900.0
2011-12-28 13:50:00,51.81,51.88,51.79,51.88,33100.0,35.394,35.4418,35.3803,35.4418,33100.0
2011-12-28 14:00:00,51.88,51.88,51.8,51.8,48400.0,35.4418,35.4418,35.3872,35.3872,48400.0
2011-12-28 14:10:00,51.81,51.81,51.73,51.76,60300.0,35.394,35.394,35.3394,35.3598,60300.0
2011-12-28 14:20:00,51.77,51.85,51.74,51.83,87600.0,35.3667,35.4213,35.3462,35.4077,87600.0
2011-12-28 14:30:00,51.83,51.86,51.77,51.8,64000.0,35.4077,35.4282,35.3667,35.3872,64000.0
2011-12-28 14:40:00,51.8,51.82,51.73,51.76,85100.0,35.3872,35.4008,35.3394,35.3598,85100.0
2011-12-28 14:50:00,51.75,51.84,51.74,51.82,53700.0,35.353,35.4145,35.3462,35.4008,53700.0
2011-12-28 15:00:00,51.82,51.84,51.81,51.82,42600.0,35.4008,35.4145,35.394,35.4008,42600.0
2011-12-28 15:10:00,51.82,51.84,51.74,51.74,75100.0,35.4008,35.4145,35.3462,35.3462,75100.0
2011-12-28 15:20:00,51.74,51.81,51.67,51.73,111300.0,35.3462,35.394,35.2984,35.3394,111300.0
2011-12-28 15:30:00,51.74,51.78,51.7,51.74,99500.0,35.3462,35.3735,35.3189,35.3462,99500.0
2011-12-28 15:40:00,51.73,51.76,51.66,51.68,142700.0,35.3394,35.3598,35.2915,35.3052,142700.0
2011-12-28 15:50:00,51.68,51.75,51.66,51.75,244200.0,35.3052,35.353,35.2915,35.353,244200.0
2011-12-29 09:30:00,51.9,52.07,51.89,51.95,58000.0,35.4555,35.5716,35.4487,35.4896,58000.0
2011-12-29 09:40:00,51.95,51.97,51.9,51.91,30700.0,35.4896,35.5033,35.4555,35.4623,30700.0
2011-12-29 09:50:00,51.9,51.95,51.82,51.83,53200.0,35.4555,35.4896,35.4008,35.4077,53200.0
2011-12-29 10:00:00,51.82,51.93,51.82,51.89,61300.0,35.4008,35.476,35.4008,35.4487,61300.0
2011-12-29 10:10:00,51.87,51.89,51.76,51.76,150600.0,35.435,35.4487,35.3598,35.3598,150600.0
2011-12-29 10:20:00,51.76,51.76,51.6,51.66,109600.0,35.3598,35.3598,35.2505,35.2915,109600.0
2011-12-29 10:30:00,51.66,51.77,51.66,51.74,86000.0,35.2915,35.3667,35.2915,35.3462,86000.0
2011-12-29 10:40:00,51.73,51.74,51.6,51.68,138100.0,35.3394,35.3462,35.2505,35.3052,138100.0
2011-12-29 10:50:00,51.68,51.75,51.67,51.68,58600.0,35.3052,35.353,35.2984,35.3052,58600.0
2011-12-29 11:00:00,51.68,51.71,51.57,51.57,54600.0,35.3052,35.3257,35.23,35.23,54600.0
2011-12-29 11:10:00,51.57,51.61,51.55,51.59,44600.0,35.23,35.2574,35.2164,35.2437,44600.0
2011-12-29 11:20:00,51.6,51.7,51.59,51.68,37800.0,35.2505,35.3189,35.2437,35.3052,37800.0
2011-12-29 11:30:00,51.67,51.7,51.65,51.67,62100.0,35.2984,35.3189,35.2847,35.2984,62100.0
2011-12-29 11:40:00,51.67,51.7,51.66,51.7,35600.0,35.2984,35.3189,35.2915,35.3189,35600.0
2011-12-29 11:50:00,51.7,51.79,51.69,51.79,46800.0,35.3189,35.3803,35.312,35.3803,46800.0
2011-12-29 12:00:00,51.79,51.8,51.74,51.76,46300.0,35.3803,35.3872,35.3462,35.3598,46300.0
2011-12-29 12:10:00,51.76,51.76,51.69,51.72,61300.0,35.3598,35.3598,35.312,35.3325,61300.0
2011-12-29 12:20:00,51.72,51.79,51.71,51.75,78900.0,35.3325,35.3803,35.3257,35.353,78900.0
2011-12-29 12:30:00,51.74,51.8,51.74,51.79,49700.0,35.3462,35.3872,35.3462,35.3803,49700.0
2011-12-29 12:40:00,51.8,51.8,51.78,51.79,56900.0,35.3872,35.3872,35.3735,35.3803,56900.0
2011-12-29 12:50:00,51.79,51.8,51.79,51.8,28700.0,35.3803,35.3872,35.3803,35.3872,28700.0
2011-12-29 13:00:00,51.8,51.86,51.79,51.86,57700.0,35.3872,35.4282,35.3803,35.4282,57700.0
2011-12-29 13:10:00,51.86,51.86,51.78,51.82,56500.0,35.4282,35.4282,35.3735,35.4008,56500.0
2011-12-29 13:20:00,51.82,51.86,51.78,51.85,57400.0,35.4008,35.4282,35.3735,35.4213,57400.0
2011-12-29 13:30:00,51.84,51.87,51.83,51.86,29900.0,35.4145,35.435,35.4077,35.4282,29900.0
2011-12-29 13:40:00,51.86,51.89,51.85,51.86,22400.0,35.4282,35.4487,35.4213,35.4282,22400.0
2011-12-29 13:50:00,51.86,51.87,51.81,51.82,31600.0,35.4282,35.435,35.394,35.4008,31600.0
2011-12-29 14:00:00,51.82,51.87,51.82,51.84,48800.0,35.4008,35.435,35.4008,35.4145,48800.0
2011-12-29 14:10:00,51.84,51.87,51.81,51.86,136500.0,35.4145,35.435,35.394,35.4282,136500.0
2011-12-29 14:20:00,51.83,51.87,51.81,51.83,131200.0,35.4077,35.435,35.394,35.4077,131200.0
2011-12-29 14:30:00,51.84,51.84,51.77,51.77,29600.0,35.4145,35.4145,35.3667,35.3667,29600.0
2011-12-29 14:40:00,51.77,51.77,51.67,51.68,87900.0,35.3667,35.3667,35.2984,35.3052,87900.0
2011-12-29 14:50:00,51.68,51.72,51.65,51.67,86200.0,35.3052,35.3325,35.2847,35.2984,86200.0
2011-12-29 15:00:00,51.68,51.7,51.64,51.65,96900.0,35.3052,35.3189,35.2779,35.2847,96900.0
2011-12-29 15:10:00,51.65,51.68,51.53,51.53,124100.0,35.2847,35.3052,35.2027,35.2027,124100.0
2011-12-29 15:20:00,51.54,51.57,51.52,51.52,140500.0,35.2096,35.23,35.1959,35.1959,140500.0
2011-12-29 15:30:00,51.52,51.65,51.51,51.61,139500.0,35.1959,35.2847,35.1891,35.2574,139500.0
2011-12-29 15:40:00,51.6,51.68,51.6,51.64,174200.0,35.2505,35.3052,35.2505,35.2779,174200.0
2011-12-29 15:50:00,51.63,51.7,51.62,51.67,206200.0,35.271,35.3189,35.2642,35.2984,206200.0
2011-12-30 09:30:00,51.74,51.74,51.29,51.41,129500.0,35.3462,35.3462,35.0388,35.1207,129500.0
2011-12-30 09:40:00,51.4,51.5,51.35,51.48,67000.0,35.1139,35.1822,35.0798,35.1686,67000.0
2011-12-30 09:50:00,51.47,51.48,51.3,51.3,95400.0,35.1617,35.1686,35.0456,35.0456,95400.0
2011-12-30 10:00:00,51.31,51.36,51.29,51.3,118800.0,35.0524,35.0866,35.0388,35.0456,118800.0
2011-12-30 10:10:00,51.3,51.41,51.29,51.32,57200.0,35.0456,35.1207,35.0388,35.0593,57200.0
2011-12-30 10:20:00,51.32,51.41,51.32,51.4,44200.0,35.0593,35.1207,35.0593,35.1139,44200.0
2011-12-30 10:30:00,51.4,51.5,51.39,51.47,40500.0,35.1139,35.1822,35.1071,35.1617,40500.0
2011-12-30 10:40:00,51.47,51.54,51.45,51.54,36700.0,35.1617,35.2096,35.1481,35.2096,36700.0
2011-12-30 10:50:00,51.54,51.59,51.51,51.52,35600.0,35.2096,35.2437,35.1891,35.1959,35600.0
2011-12-30 11:00:00,51.51,51.53,51.47,51.49,26400.0,35.1891,35.2027,35.1617,35.1754,26400.0
2011-12-30 11:10:00,51.48,51.51,51.41,51.43,40300.0,35.1686,35.1891,35.1207,35.1344,40300.0
2011-12-30 11:20:00,51.43,51.46,51.39,51.43,34600.0,35.1344,35.1549,35.1071,35.1344,34600.0
2011-12-30 11:30:00,51.43,51.43,51.38,51.39,24200.0,35.1344,35.1344,35.1002,35.1071,24200.0
2011-12-30 11:40:00,51.39,51.52,51.37,51.51,58900.0,35.1071,35.1959,35.0934,35.1891,58900.0
2011-12-30 11:50:00,51.51,51.54,51.49,51.51,67100.0,35.1891,35.2096,35.1754,35.1891,67100.0
2011-12-30 12:00:00,51.5,51.61,51.49,51.57,66000.0,35.1822,35.2574,35.1754,35.23,66000.0
2011-12-30 12:10:00,51.55,51.59,51.54,51.54,50700.0,35.2164,35.2437,35.2096,35.2096,50700.0
2011-12-30 12:20:00,51.53,51.53,51.47,51.48,26200.0,35.2027,35.2027,35.1617,35.1686,26200.0
2011-12-30 12:30:00,51.48,51.54,51.47,51.52,44500.0,35.1686,35.2096,35.1617,35.1959,44500.0
2011-12-30 12:40:00,51.52,51.64,51.52,51.64,44300.0,35.1959,35.2779,35.1959,35.2779,44300.0
2011-12-30 12:50:00,51.65,51.65,51.44,51.44,69100.0,35.2847,35.2847,35.1412,35.1412,69100.0
2011-12-30 13:00:00,51.45,51.49,51.42,51.49,29400.0,35.1481,35.1754,35.1276,35.1754,29400.0
2011-12-30 13:10:00,51.49,51.49,51.42,51.42,22500.0,35.1754,35.1754,35.1276,35.1276,22500.0
2011-12-30 13:20:00,51.43,51.43,51.34,51.34,31800.0,35.1344,35.1344,35.0729,35.0729,31800.0
2011-12-30 13:30:00,51.35,51.35,51.3,51.33,36400.0,35.0798,35.0798,35.0456,35.0661,36400.0
2011-12-30 13:40:00,51.34,51.38,51.31,51.37,68700.0,35.0729,35.1002,35.0524,35.0934,68700.0
2011-12-30 13:50:00,51.37,51.46,51.36,51.45,41100.0,35.0934,35.1549,35.0866,35.1481,41100.0
2011-12-30 14:00:00,51.45,51.48,51.4,51.48,43500.0,35.1481,35.1686,35.1139,35.1686,43500.0
2011-12-30 14:10:00,51.47,51.48,51.38,51.4,58900.0,35.1617,35.1686,35.1002,35.1139,58900.0
2011-12-30 14:20:00,51.41,51.41,51.31,51.34,24800.0,35.1207,35.1207,35.0524,35.0729,24800.0
2011-12-30 14:30:00,51.34,51.37,51.33,51.36,31100.0,35.0729,35.0934,35.0661,35.0866,31100.0
2011-12-30 14:40:00,51.36,51.37,51.31,51.31,39300.0,35.0866,35.0934,35.0524,35.0524,39300.0
2011-12-30 14:50:00,51.31,51.33,51.3,51.33,31800.0,35.0524,35.0661,35.0456,35.0661,31800.0
2011-12-30 15:00:00,51.32,51.35,51.3,51.3,43100.0,35.0593,35.0798,35.0456,35.0456,43100.0
2011-12-30 15:10:00,51.3,51.41,51.29,51.36,113400.0,35.0456,35.1207,35.0388,35.0866,113400.0
2011-12-30 15:20:00,51.36,51.39,51.34,51.36,41200.0,35.0866,35.1071,35.0729,35.0866,41200.0
2011-12-30 15:30:00,51.36,51.39,51.34,51.34,39000.0,35.0866,35.1071,35.0729,35.0729,39000.0
2011-12-30 15:40:00,51.34,51.36,51.29,51.29,161200.0,35.0729,35.0866,35.0388,35.0388,161200.0
2011-12-30 15:50:00,51.29,51.31,51.22,51.23,225000.0,35.0388,35.0524,34.9909,34.9978,225000.0
2012-01-03 09:30:00,51.89,51.91,51.44,51.49,317700.0,35.4487,35.4623,35.1412,35.1754,317700.0
2012-01-03 09:40:00,51.49,51.5,51.01,51.05,318500.0,35.1754,35.1822,34.8475,34.8748,318500.0
2012-01-03 09:50:00,51.05,51.05,50.77,50.79,483600.0,34.8748,34.8748,34.6835,34.6972,483600.0
2012-01-03 10:00:00,50.8,51.2,50.79,51.18,322700.0,34.704,34.9773,34.6972,34.9636,322700.0
2012-01-03 10:10:00,51.18,51.2,51.09,51.18,269900.0,34.9636,34.9773,34.9021,34.9636,269900.0
2012-01-03 10:20:00,51.17,51.26,51.02,51.08,193600.0,34.9568,35.0183,34.8543,34.8953,193600.0
2012-01-03 10:30:00,51.08,51.11,50.95,50.96,141200.0,34.8953,34.9158,34.8065,34.8133,141200.0
2012-01-03 10:40:00,50.96,51.0,50.91,50.93,152400.0,34.8133,34.8407,34.7792,34.7928,152400.0
2012-01-03 10:50:00,50.94,50.95,50.82,50.95,134000.0,34.7997,34.8065,34.7177,34.8065,134000.0
2012-01-03 11:00:00,50.95,51.11,50.91,51.1,136100.0,34.8065,34.9158,34.7792,34.909,136100.0
2012-01-03 11:10:00,51.09,51.25,51.09,51.19,147100.0,34.9021,35.0114,34.9021,34.9705,147100.0
2012-01-03 11:20:00,51.19,51.23,51.14,51.2,109400.0,34.9705,34.9978,34.9363,34.9773,109400.0
2012-01-03 11:30:00,51.2,51.21,51.15,51.19,61300.0,34.9773,34.9841,34.9431,34.9705,61300.0
2012-01-03 11:40:00,51.19,51.2,51.12,51.16,94500.0,34.9705,34.9773,34.9226,34.95,94500.0
2012-01-03 11:50:00,51.17,51.2,51.16,51.16,61400.0,34.9568,34.9773,34.95,34.95,61400.0
2012-01-03 12:00:00,51.16,51.25,51.16,51.25,204500.0,34.95,35.0114,34.95,35.0114,204500.0
2012-01-03 12:10:00,51.25,51.25,51.22,51.23,63400.0,35.0114,35.0114,34.9909,34.9978,63400.0
2012-01-03 12:20:00,51.23,51.25,51.21,51.24,87600.0,34.9978,35.0114,34.9841,35.0046,87600.0
2012-01-03 12:30:00,51.24,51.28,51.17,51.2,152600.0,35.0046,35.0319,34.9568,34.9773,152600.0
2012-01-03 12:40:00,51.2,51.22,51.17,51.18,124600.0,34.9773,34.9909,34.9568,34.9636,124600.0
2012-01-03 12:50:00,51.17,51.21,51.17,51.18,63500.0,34.9568,34.9841,34.9568,34.9636,63500.0
2012-01-03 13:00:00,51.18,51.23,51.17,51.22,56000.0,34.9636,34.9978,34.9568,34.9909,56000.0
2012-01-03 13:10:00,51.23,51.28,51.21,51.27,47900.0,34.9978,35.0319,34.9841,35.0251,47900.0
2012-01-03 13:20:00,51.26,51.33,51.26,51.3,62800.0,35.0183,35.0661,35.0183,35.0456,62800.0
2012-01-03 13:30:00,51.29,51.36,51.26,51.36,99000.0,35.0388,35.0866,35.0183,35.0866,99000.0
2012-01-03 13:40:00,51.36,51.41,51.29,51.4,109500.0,35.0866,35.1207,35.0388,35.1139,109500.0
2012-01-03 13:50:00,51.4,51.4,51.3,51.33,88200.0,35.1139,35.1139,35.0456,35.0661,88200.0
2012-01-03 14:00:00,51.33,51.36,51.27,51.28,78600.0,35.0661,35.0866,35.0251,35.0319,78600.0
2012-01-03 14:10:00,51.27,51.31,51.19,51.22,121300.0,35.0251,35.0524,34.9705,34.9909,121300.0
2012-01-03 14:20:00,51.21,51.23,51.19,51.23,104500.0,34.9841,34.9978,34.9705,34.9978,104500.0
2012-01-03 14:30:00,51.24,51.29,51.19,51.25,78300.0,35.0046,35.0388,34.9705,35.0114,78300.0
2012-01-03 14:40:00,51.25,51.26,51.2,51.21,91700.0,35.0114,35.0183,34.9773,34.9841,91700.0
2012-01-03 14:50:00,51.21,51.22,51.19,51.22,73700.0,34.9841,34.9909,34.9705,34.9909,73700.0
2012-01-03 15:00:00,51.22,51.26,51.21,51.25,650100.0,34.9909,35.0183,34.9841,35.0114,650100.0
2012-01-03 15:10:00,51.26,51.26,51.22,51.22,103500.0,35.0183,35.0183,34.9909,34.9909,103500.0
2012-01-03 15:20:00,51.22,51.23,51.13,51.18,208100.0,34.9909,34.9978,34.9295,34.9636,208100.0
2012-01-03 15:30:00,51.18,51.21,51.15,51.16,299700.0,34.9636,34.9841,34.9431,34.95,299700.0
2012-01-03 15:40:00,51.17,51.21,51.16,51.19,279300.0,34.9568,34.9841,34.95,34.9705,279300.0
2012-01-03 15:50:00,51.2,51.21,51.03,51.11,770700.0,34.9773,34.9841,34.8611,34.9158,770700.0
2012-01-04 09:30:00,51.05,51.23,50.97,51.18,358200.0,34.8748,34.9978,34.8202,34.9636,358200.0
2012-01-04 09:40:00,51.17,51.19,51.0,51.01,272800.0,34.9568,34.9705,34.8407,34.8475,272800.0
2012-01-04 09:50:00,51.0,51.03,50.94,50.98,354600.0,34.8407,34.8611,34.7997,34.827,354600.0
2012-01-04 10:00:00,50.97,50.98,50.83,50.86,338300.0,34.8202,34.827,34.7245,34.745,338300.0
2012-01-04 10:10:00,50.86,50.86,50.67,50.71,309600.0,34.745,34.745,34.6152,34.6425,309600.0
2012-01-04 10:20:00,50.71,50.75,50.69,50.69,241600.0,34.6425,34.6699,34.6289,34.6289,241600.0
2012-01-04 10:30:00,50.69,50.7,50.6,50.65,240100.0,34.6289,34.6357,34.5674,34.6015,240100.0
2012-01-04 10:40:00,50.66,50.73,50.59,50.62,189200.0,34.6084,34.6562,34.5606,34.5811,189200.0
2012-01-04 10:50:00,50.62,50.67,50.54,50.66,195300.0,34.5811,34.6152,34.5264,34.6084,195300.0
2012-01-04 11:00:00,50.66,50.67,50.54,50.56,151600.0,34.6084,34.6152,34.5264,34.5401,151600.0
2012-01-04 11:10:00,50.56,50.6,50.5,50.51,113000.0,34.5401,34.5674,34.4991,34.5059,113000.0
2012-01-04 11:20:00,50.5,50.51,50.26,50.28,405100.0,34.4991,34.5059,34.3351,34.3488,405100.0
2012-01-04 11:30:00,50.28,50.36,50.2,50.29,333800.0,34.3488,34.4034,34.2941,34.3556,333800.0
2012-01-04 11:40:00,50.3,50.3,50.12,50.14,833200.0,34.3624,34.3624,34.2395,34.2531,833200.0
2012-01-04 11:50:00,50.13,50.15,50.04,50.05,187800.0,34.2463,34.26,34.1848,34.1917,187800.0
2012-01-04 12:00:00,50.05,50.05,49.93,49.94,509100.0,34.1917,34.1917,34.1097,34.1165,509100.0
2012-01-04 12:10:00,49.94,49.96,49.88,49.95,359800.0,34.1165,34.1302,34.0755,34.1233,359800.0
2012-01-04 12:20:00,49.95,49.96,49.76,49.87,541900.0,34.1233,34.1302,33.9935,34.0687,541900.0
2012-01-04 12:30:00,49.87,49.87,49.72,49.73,204200.0,34.0687,34.0687,33.9662,33.9731,204200.0
2012-01-04 12:40:00,49.72,49.76,49.6,49.6,315000.0,33.9662,33.9935,33.8842,33.8842,315000.0
2012-01-04 12:50:00,49.61,49.7,49.55,49.68,440700.0,33.8911,33.9526,33.8501,33.9389,440700.0
2012-01-04 13:00:00,49.68,49.8,49.66,49.75,325800.0,33.9389,34.0209,33.9252,33.9867,325800.0
2012-01-04 13:10:00,49.74,49.83,49.73,49.79,177800.0,33.9799,34.0414,33.9731,34.014,177800.0
2012-01-04 13:20:00,49.79,49.82,49.72,49.74,311000.0,34.014,34.0345,33.9662,33.9799,311000.0
2012-01-04 13:30:00,49.74,49.87,49.72,49.84,332400.0,33.9799,34.0687,33.9662,34.0482,332400.0
2012-01-04 13:40:00,49.84,49.9,49.84,49.87,296000.0,34.0482,34.0892,34.0482,34.0687,296000.0
2012-01-04 13:50:00,49.87,49.89,49.76,49.82,252000.0,34.0687,34.0824,33.9935,34.0345,252000.0
2012-01-04 14:00:00,49.82,49.83,49.69,49.72,175700.0,34.0345,34.0414,33.9457,33.9662,175700.0
2012-01-04 14:10:00,49.72,49.76,49.62,49.72,151500.0,33.9662,33.9935,33.8979,33.9662,151500.0
2012-01-04 14:20:00,49.73,49.73,49.63,49.63,164500.0,33.9731,33.9731,33.9047,33.9047,164500.0
2012-01-04 14:30:00,49.64,49.7,49.57,49.61,179200.0,33.9116,33.9526,33.8637,33.8911,179200.0
2012-01-04 14:40:00,49.6,49.77,49.6,49.77,377900.0,33.8842,34.0004,33.8842,34.0004,377900.0
2012-01-04 14:50:00,49.76,49.82,49.73,49.76,376700.0,33.9935,34.0345,33.9731,33.9935,376700.0
2012-01-04 15:00:00,49.76,49.84,49.72,49.83,340900.0,33.9935,34.0482,33.9662,34.0414,340900.0
2012-01-04 15:10:00,49.84,49.88,49.8,49.86,332200.0,34.0482,34.0755,34.0209,34.0619,332200.0
2012-01-04 15:20:00,49.85,50.1,49.85,50.01,546400.0,34.055,34.2258,34.055,34.1643,546400.0
2012-01-04 15:30:00,50.0,50.06,49.98,49.99,299700.0,34.1575,34.1985,34.1438,34.1507,299700.0
2012-01-04 15:40:00,50.0,50.01,49.88,49.9,453200.0,34.1575,34.1643,34.0755,34.0892,453200.0
2012-01-04 15:50:00,49.9,50.02,49.89,50.02,918100.0,34.0892,34.1712,34.0824,34.1712,918100.0
2012-01-05 09:30:00,48.0,48.4,47.95,47.96,2485700.0,32.7912,33.0645,32.757,32.7639,2485700.0
2012-01-05 09:40:00,47.95,48.05,47.25,47.55,1937300.0,32.757,32.8254,32.2788,32.4838,1937300.0
2012-01-05 09:50:00,47.57,47.68,47.39,47.51,845700.0,32.4974,32.5726,32.3745,32.4565,845700.0
2012-01-05 10:00:00,47.51,47.91,47.47,47.84,633800.0,32.4565,32.7297,32.4291,32.6819,633800.0
2012-01-05 10:10:00,47.83,48.21,47.81,48.18,574400.0,32.6751,32.9347,32.6614,32.9142,574400.0
2012-01-05 10:20:00,48.17,48.33,48.11,48.14,481300.0,32.9073,33.0166,32.8663,32.8868,481300.0
2012-01-05 10:30:00,48.14,48.18,48.02,48.03,416700.0,32.8868,32.9142,32.8049,32.8117,416700.0
2012-01-05 10:40:00,48.03,48.11,48.0,48.05,641100.0,32.8117,32.8663,32.7912,32.8254,641100.0
2012-01-05 10:50:00,48.05,48.23,48.04,48.23,482600.0,32.8254,32.9483,32.8185,32.9483,482600.0
2012-01-05 11:00:00,48.23,48.26,48.1,48.26,410700.0,32.9483,32.9688,32.8595,32.9688,410700.0
2012-01-05 11:10:00,48.25,48.73,48.25,48.64,801200.0,32.962,33.2899,32.962,33.2284,801200.0
2012-01-05 11:20:00,48.64,48.72,48.56,48.65,574100.0,33.2284,33.2831,33.1738,33.2352,574100.0
2012-01-05 11:30:00,48.65,48.74,48.4,48.42,397600.0,33.2352,33.2967,33.0645,33.0781,397600.0
2012-01-05 11:40:00,48.43,48.6,48.42,48.49,167200.0,33.085,33.2011,33.0781,33.1259,167200.0
2012-01-05 11:50:00,48.5,48.57,48.33,48.35,212700.0,33.1328,33.1806,33.0166,33.0303,212700.0
2012-01-05 12:00:00,48.37,48.42,48.37,48.41,233800.0,33.044,33.0781,33.044,33.0713,233800.0
2012-01-05 12:10:00,48.41,48.41,48.22,48.26,209100.0,33.0713,33.0713,32.9415,32.9688,209100.0
2012-01-05 12:20:00,48.26,48.4,48.19,48.28,182300.0,32.9688,33.0645,32.921,32.9825,182300.0
2012-01-05 12:30:00,48.29,48.36,48.17,48.29,193300.0,32.9893,33.0371,32.9073,32.9893,193300.0
2012-01-05 12:40:00,48.3,48.34,48.26,48.3,157700.0,32.9961,33.0235,32.9688,32.9961,157700.0
2012-01-05 12:50:00,48.3,48.46,48.3,48.42,172700.0,32.9961,33.1055,32.9961,33.0781,172700.0
2012-01-05 13:00:00,48.42,48.44,48.4,48.43,59400.0,33.0781,33.0918,33.0645,33.085,59400.0
2012-01-05 13:10:00,48.43,48.44,48.31,48.32,194900.0,33.085,33.0918,33.003,33.0098,194900.0
2012-01-05 13:20:00,48.32,48.4,48.25,48.34,178400.0,33.0098,33.0645,32.962,33.0235,178400.0
2012-01-05 13:30:00,48.34,48.36,48.28,48.3,192800.0,33.0235,33.0371,32.9825,32.9961,192800.0
2012-01-05 13:40:00,48.31,48.34,48.26,48.3,347200.0,33.003,33.0235,32.9688,32.9961,347200.0
2012-01-05 13:50:00,48.3,48.31,48.26,48.28,152400.0,32.9961,33.003,32.9688,32.9825,152400.0
2012-01-05 14:00:00,48.28,48.4,48.27,48.4,359700.0,32.9825,33.0645,32.9757,33.0645,359700.0
2012-01-05 14:10:00,48.4,48.5,48.37,48.39,142900.0,33.0645,33.1328,33.044,33.0576,142900.0
2012-01-05 14:20:00,48.39,48.49,48.39,48.48,217200.0,33.0576,33.1259,33.0576,33.1191,217200.0
2012-01-05 14:30:00,48.49,48.78,48.47,48.75,377800.0,33.1259,33.3241,33.1123,33.3036,377800.0
2012-01-05 14:40:00,48.75,48.75,48.56,48.56,252500.0,33.3036,33.3036,33.1738,33.1738,252500.0
2012-01-05 14:50:00,48.56,48.66,48.55,48.59,260900.0,33.1738,33.2421,33.1669,33.1943,260900.0
2012-01-05 15:00:00,48.59,48.72,48.57,48.7,225000.0,33.1943,33.2831,33.1806,33.2694,225000.0
2012-01-05 15:10:00,48.7,48.73,48.61,48.63,228000.0,33.2694,33.2899,33.2079,33.2216,228000.0
2012-01-05 15:20:00,48.63,48.65,48.57,48.59,216800.0,33.2216,33.2352,33.1806,33.1943,216800.0
2012-01-05 15:30:00,48.58,48.59,48.41,48.44,372600.0,33.1874,33.1943,33.0713,33.0918,372600.0
2012-01-05 15:40:00,48.44,48.57,48.4,48.57,416400.0,33.0918,33.1806,33.0645,33.1806,416400.0
2012-01-05 15:50:00,48.57,48.58,48.42,48.5,1056900.0,33.1806,33.1874,33.0781,33.1328,1056900.0
2012-01-06 09:30:00,48.94,48.94,48.48,48.64,538900.0,33.4334,33.4334,33.1191,33.2284,538900.0
2012-01-06 09:40:00,48.65,48.85,48.58,48.81,827000.0,33.2352,33.3719,33.1874,33.3446,827000.0
2012-01-06 09:50:00,48.81,48.82,48.55,48.71,469800.0,33.3446,33.3514,33.1669,33.2762,469800.0
2012-01-06 10:00:00,48.72,48.97,48.67,48.94,394800.0,33.2831,33.4539,33.2489,33.4334,394800.0
2012-01-06 10:10:00,48.95,49.08,48.81,49.07,369200.0,33.4402,33.529,33.3446,33.5222,369200.0
2012-01-06 10:20:00,49.08,49.09,48.85,48.97,368000.0,33.529,33.5358,33.3719,33.4539,368000.0
2012-01-06 10:30:00,48.98,49.02,48.91,48.98,275500.0,33.4607,33.488,33.4129,33.4607,275500.0
2012-01-06 10:40:00,48.99,49.12,48.91,49.12,253500.0,33.4675,33.5563,33.4129,33.5563,253500.0
2012-01-06 10:50:00,49.12,49.19,49.0,49.07,445900.0,33.5563,33.6042,33.4744,33.5222,445900.0
2012-01-06 11:00:00,49.07,49.29,49.07,49.25,264100.0,33.5222,33.6725,33.5222,33.6451,264100.0
2012-01-06 11:10:00,49.25,49.4,49.24,49.27,318800.0,33.6451,33.7476,33.6383,33.6588,318800.0
2012-01-06 11:20:00,49.27,49.3,49.14,49.26,293300.0,33.6588,33.6793,33.57,33.652,293300.0
2012-01-06 11:30:00,49.26,49.43,49.23,49.43,244500.0,33.652,33.7681,33.6315,33.7681,244500.0
2012-01-06 11:40:00,49.43,49.52,49.37,49.52,286300.0,33.7681,33.8296,33.7271,33.8296,286300.0
2012-01-06 11:50:00,49.52,49.56,49.46,49.48,244700.0,33.8296,33.8569,33.7886,33.8023,244700.0
2012-01-06 12:00:00,49.48,49.56,49.4,49.42,168000.0,33.8023,33.8569,33.7476,33.7613,168000.0
2012-01-06 12:10:00,49.42,49.5,49.37,49.46,265700.0,33.7613,33.8159,33.7271,33.7886,265700.0
2012-01-06 12:20:00,49.45,49.46,49.33,49.33,120000.0,33.7818,33.7886,33.6998,33.6998,120000.0
2012-01-06 12:30:00,49.32,49.4,49.24,49.25,122600.0,33.693,33.7476,33.6383,33.6451,122600.0
2012-01-06 12:40:00,49.24,49.24,49.13,49.18,104900.0,33.6383,33.6383,33.5632,33.5973,104900.0
2012-01-06 12:50:00,49.19,49.19,49.07,49.09,103500.0,33.6042,33.6042,33.5222,33.5358,103500.0
2012-01-06 13:00:00,49.09,49.3,49.04,49.28,306500.0,33.5358,33.6793,33.5017,33.6656,306500.0
2012-01-06 13:10:00,49.28,49.28,49.09,49.17,208900.0,33.6656,33.6656,33.5358,33.5905,208900.0
2012-01-06 13:20:00,49.17,49.21,49.11,49.13,119200.0,33.5905,33.6178,33.5495,33.5632,119200.0
2012-01-06 13:30:00,49.12,49.15,49.04,49.08,119800.0,33.5563,33.5768,33.5017,33.529,119800.0
2012-01-06 13:40:00,49.07,49.11,48.99,49.05,314400.0,33.5222,33.5495,33.4675,33.5085,314400.0
2012-01-06 13:50:00,49.05,49.11,49.04,49.11,181200.0,33.5085,33.5495,33.5017,33.5495,181200.0
2012-01-06 14:00:00,49.11,49.24,49.11,49.23,226900.0,33.5495,33.6383,33.5495,33.6315,226900.0
2012-01-06 14:10:00,49.24,49.26,49.15,49.16,135400.0,33.6383,33.652,33.5768,33.5837,135400.0
2012-01-06 14:20:00,49.16,49.23,49.12,49.2,388800.0,33.5837,33.6315,33.5563,33.611,388800.0
2012-01-06 14:30:00,49.2,49.2,49.16,49.2,106700.0,33.611,33.611,33.5837,33.611,106700.0
2012-01-06 14:40:00,49.2,49.21,49.13,49.16,166500.0,33.611,33.6178,33.5632,33.5837,166500.0
2012-01-06 14:50:00,49.16,49.18,49.1,49.13,247900.0,33.5837,33.5973,33.5427,33.5632,247900.0
2012-01-06 15:00:00,49.13,49.15,49.06,49.09,363600.0,33.5632,33.5768,33.5153,33.5358,363600.0
2012-01-06 15:10:00,49.09,49.11,48.93,48.95,374500.0,33.5358,33.5495,33.4265,33.4402,374500.0
2012-01-06 15:20:00,48.95,49.01,48.84,48.84,289100.0,33.4402,33.4812,33.365,33.365,289100.0
2012-01-06 15:30:00,48.84,48.99,48.77,48.98,435800.0,33.365,33.4675,33.3172,33.4607,435800.0
2012-01-06 15:40:00,48.98,49.08,48.92,48.94,288700.0,33.4607,33.529,33.4197,33.4334,288700.0
2012-01-06 15:50:00,48.93,49.01,48.86,48.94,820600.0,33.4265,33.4812,33.3787,33.4334,820600.0
2012-01-09 09:30:00,49.02,49.02,48.68,48.7,179200.0,33.488,33.488,33.2557,33.2694,179200.0
2012-01-09 09:40:00,48.69,48.85,48.63,48.8,172400.0,33.2626,33.3719,33.2216,33.3377,172400.0
2012-01-09 09:50:00,48.82,48.89,48.66,48.68,161200.0,33.3514,33.3992,33.2421,33.2557,161200.0
2012-01-09 10:00:00,48.69,48.75,48.6,48.71,124800.0,33.2626,33.3036,33.2011,33.2762,124800.0
2012-01-09 10:10:00,48.71,48.8,48.69,48.78,186500.0,33.2762,33.3377,33.2626,33.3241,186500.0
2012-01-09 10:20:00,48.77,48.92,48.77,48.88,132800.0,33.3172,33.4197,33.3172,33.3924,132800.0
2012-01-09 10:30:00,48.87,48.88,48.7,48.75,142800.0,33.3855,33.3924,33.2694,33.3036,142800.0
2012-01-09 10:40:00,48.74,48.82,48.73,48.75,139600.0,33.2967,33.3514,33.2899,33.3036,139600.0
2012-01-09 10:50:00,48.75,48.77,48.69,48.7,137700.0,33.3036,33.3172,33.2626,33.2694,137700.0
2012-01-09 11:00:00,48.7,48.76,48.6,48.61,124600.0,33.2694,33.3104,33.2011,33.2079,124600.0
2012-01-09 11:10:00,48.6,48.61,48.53,48.56,107600.0,33.2011,33.2079,33.1533,33.1738,107600.0
2012-01-09 11:20:00,48.55,48.64,48.54,48.64,47800.0,33.1669,33.2284,33.1601,33.2284,47800.0
2012-01-09 11:30:00,48.64,48.64,48.58,48.61,72200.0,33.2284,33.2284,33.1874,33.2079,72200.0
2012-01-09 11:40:00,48.6,48.61,48.54,48.54,82600.0,33.2011,33.2079,33.1601,33.1601,82600.0
2012-01-09 11:50:00,48.54,48.58,48.5,48.57,101800.0,33.1601,33.1874,33.1328,33.1806,101800.0
2012-01-09 12:00:00,48.57,48.57,48.52,48.55,137600.0,33.1806,33.1806,33.1464,33.1669,137600.0
2012-01-09 12:10:00,48.55,48.57,48.5,48.53,49300.0,33.1669,33.1806,33.1328,33.1533,49300.0
2012-01-09 12:20:00,48.52,48.53,48.5,48.53,80000.0,33.1464,33.1533,33.1328,33.1533,80000.0
2012-01-09 12:30:00,48.53,48.6,48.53,48.56,84600.0,33.1533,33.2011,33.1533,33.1738,84600.0
2012-01-09 12:40:00,48.57,48.59,48.54,48.55,58200.0,33.1806,33.1943,33.1601,33.1669,58200.0
2012-01-09 12:50:00,48.55,48.59,48.55,48.57,86500.0,33.1669,33.1943,33.1669,33.1806,86500.0
2012-01-09 13:00:00,48.56,48.63,48.53,48.58,188800.0,33.1738,33.2216,33.1533,33.1874,188800.0
2012-01-09 13:10:00,48.57,48.59,48.55,48.58,107300.0,33.1806,33.1943,33.1669,33.1874,107300.0
2012-01-09 13:20:00,48.58,48.68,48.57,48.67,100200.0,33.1874,33.2557,33.1806,33.2489,100200.0
2012-01-09 13:30:00,48.67,48.68,48.46,48.48,177500.0,33.2489,33.2557,33.1055,33.1191,177500.0
2012-01-09 13:40:00,48.47,48.56,48.4,48.56,155900.0,33.1123,33.1738,33.0645,33.1738,155900.0
2012-01-09 13:50:00,48.56,48.61,48.52,48.53,144200.0,33.1738,33.2079,33.1464,33.1533,144200.0
2012-01-09 14:00:00,48.52,48.55,48.41,48.42,137800.0,33.1464,33.1669,33.0713,33.0781,137800.0
2012-01-09 14:10:00,48.43,48.43,48.34,48.38,147200.0,33.085,33.085,33.0235,33.0508,147200.0
2012-01-09 14:20:00,48.37,48.45,48.37,48.42,81600.0,33.044,33.0986,33.044,33.0781,81600.0
2012-01-09 14:30:00,48.42,48.44,48.35,48.35,108200.0,33.0781,33.0918,33.0303,33.0303,108200.0
2012-01-09 14:40:00,48.35,48.47,48.28,48.47,168900.0,33.0303,33.1123,32.9825,33.1123,168900.0
2012-01-09 14:50:00,48.47,48.6,48.47,48.59,159500.0,33.1123,33.2011,33.1123,33.1943,159500.0
2012-01-09 15:00:00,48.6,48.61,48.48,48.6,196400.0,33.2011,33.2079,33.1191,33.2011,196400.0
2012-01-09 15:10:00,48.6,48.61,48.48,48.56,231400.0,33.2011,33.2079,33.1191,33.1738,231400.0
2012-01-09 15:20:00,48.55,48.59,48.51,48.55,111000.0,33.1669,33.1943,33.1396,33.1669,111000.0
2012-01-09 15:30:00,48.55,48.61,48.51,48.61,190200.0,33.1669,33.2079,33.1396,33.2079,190200.0
2012-01-09 15:40:00,48.6,48.71,48.59,48.64,313800.0,33.2011,33.2762,33.1943,33.2284,313800.0
2012-01-09 15:50:00,48.64,48.67,48.56,48.58,678800.0,33.2284,33.2489,33.1738,33.1874,678800.0
2012-01-10 09:30:00,48.78,48.85,48.63,48.71,202400.0,33.3241,33.3719,33.2216,33.2762,202400.0
2012-01-10 09:40:00,48.7,48.76,48.63,48.75,218600.0,33.2694,33.3104,33.2216,33.3036,218600.0
2012-01-10 09:50:00,48.75,48.84,48.74,48.8,205900.0,33.3036,33.365,33.2967,33.3377,205900.0
2012-01-10 10:00:00,48.8,48.84,48.68,48.7,317600.0,33.3377,33.365,33.2557,33.2694,317600.0
2012-01-10 10:10:00,48.69,48.78,48.59,48.6,183000.0,33.2626,33.3241,33.1943,33.2011,183000.0
2012-01-10 10:20:00,48.59,48.67,48.57,48.58,205400.0,33.1943,33.2489,33.1806,33.1874,205400.0
2012-01-10 10:30:00,48.59,48.71,48.53,48.66,154900.0,33.1943,33.2762,33.1533,33.2421,154900.0
2012-01-10 10:40:00,48.67,48.73,48.63,48.66,125500.0,33.2489,33.2899,33.2216,33.2421,125500.0
2012-01-10 10:50:00,48.66,48.67,48.58,48.62,138700.0,33.2421,33.2489,33.1874,33.2148,138700.0
2012-01-10 11:00:00,48.61,48.67,48.57,48.61,101400.0,33.2079,33.2489,33.1806,33.2079,101400.0
2012-01-10 11:10:00,48.6,48.64,48.56,48.62,144000.0,33.2011,33.2284,33.1738,33.2148,144000.0
2012-01-10 11:20:00,48.62,48.65,48.55,48.6,241600.0,33.2148,33.2352,33.1669,33.2011,241600.0
2012-01-10 11:30:00,48.6,48.65,48.59,48.65,164700.0,33.2011,33.2352,33.1943,33.2352,164700.0
2012-01-10 11:40:00,48.65,48.66,48.6,48.62,105600.0,33.2352,33.2421,33.2011,33.2148,105600.0
2012-01-10 11:50:00,48.63,48.65,48.57,48.6,108800.0,33.2216,33.2352,33.1806,33.2011,108800.0
2012-01-10 12:00:00,48.59,48.64,48.56,48.64,143800.0,33.1943,33.2284,33.1738,33.2284,143800.0
2012-01-10 12:10:00,48.64,48.73,48.63,48.71,97100.0,33.2284,33.2899,33.2216,33.2762,97100.0
2012-01-10 12:20:00,48.7,48.76,48.68,48.7,93000.0,33.2694,33.3104,33.2557,33.2694,93000.0
2012-01-10 12:30:00,48.7,48.73,48.68,48.73,88400.0,33.2694,33.2899,33.2557,33.2899,88400.0
2012-01-10 12:40:00,48.72,48.78,48.68,48.69,66700.0,33.2831,33.3241,33.2557,33.2626,66700.0
2012-01-10 12:50:00,48.7,48.7,48.59,48.64,206800.0,33.2694,33.2694,33.1943,33.2284,206800.0
2012-01-10 13:00:00,48.64,48.65,48.55,48.63,154200.0,33.2284,33.2352,33.1669,33.2216,154200.0
2012-01-10 13:10:00,48.63,48.76,48.62,48.74,100900.0,33.2216,33.3104,33.2148,33.2967,100900.0
2012-01-10 13:20:00,48.74,48.81,48.73,48.77,102500.0,33.2967,33.3446,33.2899,33.3172,102500.0
2012-01-10 13:30:00,48.77,48.78,48.7,48.72,125400.0,33.3172,33.3241,33.2694,33.2831,125400.0
2012-01-10 13:40:00,48.72,48.81,48.72,48.74,106900.0,33.2831,33.3446,33.2831,33.2967,106900.0
2012-01-10 13:50:00,48.74,48.81,48.72,48.78,96700.0,33.2967,33.3446,33.2831,33.3241,96700.0
2012-01-10 14:00:00,48.77,48.78,48.69,48.7,139000.0,33.3172,33.3241,33.2626,33.2694,139000.0
2012-01-10 14:10:00,48.69,48.75,48.69,48.72,80100.0,33.2626,33.3036,33.2626,33.2831,80100.0
2012-01-10 14:20:00,48.72,48.76,48.69,48.76,88100.0,33.2831,33.3104,33.2626,33.3104,88100.0
2012-01-10 14:30:00,48.75,48.77,48.7,48.76,146800.0,33.3036,33.3172,33.2694,33.3104,146800.0
2012-01-10 14:40:00,48.76,48.8,48.69,48.73,158800.0,33.3104,33.3377,33.2626,33.2899,158800.0
2012-01-10 14:50:00,48.72,48.76,48.65,48.74,224400.0,33.2831,33.3104,33.2352,33.2967,224400.0
2012-01-10 15:00:00,48.75,48.75,48.69,48.72,112800.0,33.3036,33.3036,33.2626,33.2831,112800.0
2012-01-10 15:10:00,48.72,48.75,48.7,48.74,96000.0,33.2831,33.3036,33.2694,33.2967,96000.0
2012-01-10 15:20:00,48.75,48.84,48.74,48.81,156500.0,33.3036,33.365,33.2967,33.3446,156500.0
2012-01-10 15:30:00,48.81,48.81,48.76,48.79,135200.0,33.3446,33.3446,33.3104,33.3309,135200.0
2012-01-10 15:40:00,48.79,48.86,48.78,48.86,224300.0,33.3309,33.3787,33.3241,33.3787,224300.0
2012-01-10 15:50:00,48.85,48.86,48.79,48.82,338800.0,33.3719,33.3787,33.3309,33.3514,338800.0
2012-01-11 09:30:00,48.55,48.87,48.51,48.84,192700.0,33.1669,33.3855,33.1396,33.365,192700.0
2012-01-11 09:40:00,48.84,48.93,48.81,48.93,147400.0,33.365,33.4265,33.3446,33.4265,147400.0
2012-01-11 09:50:00,48.91,49.03,48.9,48.91,201900.0,33.4129,33.4948,33.406,33.4129,201900.0
2012-01-11 10:00:00,48.91,48.91,48.77,48.86,185000.0,33.4129,33.4129,33.3172,33.3787,185000.0
2012-01-11 10:10:00,48.86,48.87,48.69,48.69,140300.0,33.3787,33.3855,33.2626,33.2626,140300.0
2012-01-11 10:20:00,48.69,48.7,48.61,48.67,144200.0,33.2626,33.2694,33.2079,33.2489,144200.0
2012-01-11 10:30:00,48.67,48.73,48.64,48.72,71700.0,33.2489,33.2899,33.2284,33.2831,71700.0
2012-01-11 10:40:00,48.71,48.73,48.64,48.72,44700.0,33.2762,33.2899,33.2284,33.2831,44700.0
2012-01-11 10:50:00,48.73,48.78,48.68,48.69,66200.0,33.2899,33.3241,33.2557,33.2626,66200.0
2012-01-11 11:00:00,48.69,48.71,48.62,48.63,126200.0,33.2626,33.2762,33.2148,33.2216,126200.0
2012-01-11 11:10:00,48.64,48.73,48.64,48.7,50500.0,33.2284,33.2899,33.2284,33.2694,50500.0
2012-01-11 11:20:00,48.7,48.73,48.68,48.69,63700.0,33.2694,33.2899,33.2557,33.2626,63700.0
2012-01-11 11:30:00,48.7,48.79,48.69,48.73,37100.0,33.2694,33.3309,33.2626,33.2899,37100.0
2012-01-11 11:40:00,48.73,48.87,48.73,48.85,61700.0,33.2899,33.3855,33.2899,33.3719,61700.0
2012-01-11 11:50:00,48.85,48.86,48.81,48.85,42200.0,33.3719,33.3787,33.3446,33.3719,42200.0
2012-01-11 12:00:00,48.84,48.9,48.81,48.89,64600.0,33.365,33.406,33.3446,33.3992,64600.0
2012-01-11 12:10:00,48.9,48.9,48.8,48.83,50900.0,33.406,33.406,33.3377,33.3582,50900.0
2012-01-11 12:20:00,48.83,48.84,48.75,48.75,55900.0,33.3582,33.365,33.3036,33.3036,55900.0
2012-01-11 12:30:00,48.75,48.8,48.71,48.78,75900.0,33.3036,33.3377,33.2762,33.3241,75900.0
2012-01-11 12:40:00,48.78,48.85,48.78,48.81,33800.0,33.3241,33.3719,33.3241,33.3446,33800.0
2012-01-11 12:50:00,48.81,48.87,48.81,48.85,29800.0,33.3446,33.3855,33.3446,33.3719,29800.0
2012-01-11 13:00:00,48.85,48.96,48.85,48.93,100800.0,33.3719,33.447,33.3719,33.4265,100800.0
2012-01-11 13:10:00,48.94,48.94,48.87,48.88,39100.0,33.4334,33.4334,33.3855,33.3924,39100.0
2012-01-11 13:20:00,48.88,48.92,48.85,48.91,42900.0,33.3924,33.4197,33.3719,33.4129,42900.0
2012-01-11 13:30:00,48.91,48.94,48.88,48.91,57800.0,33.4129,33.4334,33.3924,33.4129,57800.0
2012-01-11 13:40:00,48.91,48.93,48.88,48.9,53100.0,33.4129,33.4265,33.3924,33.406,53100.0
2012-01-11 13:50:00,48.9,48.92,48.87,48.89,71900.0,33.406,33.4197,33.3855,33.3992,71900.0
2012-01-11 14:00:00,48.89,48.94,48.88,48.91,64700.0,33.3992,33.4334,33.3924,33.4129,64700.0
2012-01-11 14:10:00,48.9,48.92,48.88,48.88,56400.0,33.406,33.4197,33.3924,33.3924,56400.0
2012-01-11 14:20:00,48.88,48.93,48.86,48.91,96800.0,33.3924,33.4265,33.3787,33.4129,96800.0
2012-01-11 14:30:00,48.91,48.98,48.9,48.97,56900.0,33.4129,33.4607,33.406,33.4539,56900.0
2012-01-11 14:40:00,48.98,49.03,48.95,48.97,92500.0,33.4607,33.4948,33.4402,33.4539,92500.0
2012-01-11 14:50:00,48.97,49.05,48.94,49.01,109400.0,33.4539,33.5085,33.4334,33.4812,109400.0
2012-01-11 15:00:00,49.02,49.02,48.94,48.95,54100.0,33.488,33.488,33.4334,33.4402,54100.0
2012-01-11 15:10:00,48.95,48.96,48.9,48.95,58500.0,33.4402,33.447,33.406,33.4402,58500.0
2012-01-11 15:20:00,48.95,49.05,48.95,49.04,110100.0,33.4402,33.5085,33.4402,33.5017,110100.0
2012-01-11 15:30:00,49.04,49.09,49.03,49.06,193500.0,33.5017,33.5358,33.4948,33.5153,193500.0
2012-01-11 15:40:00,49.06,49.07,49.01,49.05,172600.0,33.5153,33.5222,33.4812,33.5085,172600.0
2012-01-11 15:50:00,49.06,49.1,49.03,49.04,380300.0,33.5153,33.5427,33.4948,33.5017,380300.0
2012-01-12 09:30:00,49.63,49.73,49.25,49.25,353700.0,33.9047,33.9731,33.6451,33.6451,353700.0
2012-01-12 09:40:00,49.24,49.43,49.23,49.38,217000.0,33.6383,33.7681,33.6315,33.7339,217000.0
2012-01-12 09:50:00,49.39,49.42,49.3,49.34,235100.0,33.7408,33.7613,33.6793,33.7066,235100.0
2012-01-12 10:00:00,49.34,49.37,49.14,49.22,129600.0,33.7066,33.7271,33.57,33.6246,129600.0
2012-01-12 10:10:00,49.22,49.24,49.06,49.09,129700.0,33.6246,33.6383,33.5153,33.5358,129700.0
2012-01-12 10:20:00,49.09,49.28,49.07,49.27,156800.0,33.5358,33.6656,33.5222,33.6588,156800.0
2012-01-12 10:30:00,49.27,49.3,49.15,49.2,118800.0,33.6588,33.6793,33.5768,33.611,118800.0
2012-01-12 10:40:00,49.19,49.27,49.12,49.19,78100.0,33.6042,33.6588,33.5563,33.6042,78100.0
2012-01-12 10:50:00,49.18,49.38,49.17,49.31,144800.0,33.5973,33.7339,33.5905,33.6861,144800.0
2012-01-12 11:00:00,49.31,49.4,49.29,49.38,103400.0,33.6861,33.7476,33.6725,33.7339,103400.0
2012-01-12 11:10:00,49.38,49.5,49.33,49.35,170700.0,33.7339,33.8159,33.6998,33.7135,170700.0
2012-01-12 11:20:00,49.34,49.35,49.22,49.24,66500.0,33.7066,33.7135,33.6246,33.6383,66500.0
2012-01-12 11:30:00,49.24,49.28,49.19,49.24,69600.0,33.6383,33.6656,33.6042,33.6383,69600.0
2012-01-12 11:40:00,49.24,49.28,49.16,49.19,57000.0,33.6383,33.6656,33.5837,33.6042,57000.0
2012-01-12 11:50:00,49.18,49.25,49.16,49.18,48700.0,33.5973,33.6451,33.5837,33.5973,48700.0
2012-01-12 12:00:00,49.17,49.23,49.16,49.18,62300.0,33.5905,33.6315,33.5837,33.5973,62300.0
2012-01-12 12:10:00,49.18,49.29,49.18,49.28,96700.0,33.5973,33.6725,33.5973,33.6656,96700.0
2012-01-12 12:20:00,49.27,49.28,49.2,49.24,47100.0,33.6588,33.6656,33.611,33.6383,47100.0
2012-01-12 12:30:00,49.24,49.29,49.24,49.29,45800.0,33.6383,33.6725,33.6383,33.6725,45800.0
2012-01-12 12:40:00,49.28,49.29,49.25,49.26,49000.0,33.6656,33.6725,33.6451,33.652,49000.0
2012-01-12 12:50:00,49.25,49.4,49.25,49.36,146200.0,33.6451,33.7476,33.6451,33.7203,146200.0
2012-01-12 13:00:00,49.35,49.4,49.32,49.38,97500.0,33.7135,33.7476,33.693,33.7339,97500.0
2012-01-12 13:10:00,49.39,49.5,49.39,49.48,159500.0,33.7408,33.8159,33.7408,33.8023,159500.0
2012-01-12 13:20:00,49.48,49.5,49.43,49.43,98600.0,33.8023,33.8159,33.7681,33.7681,98600.0
2012-01-12 13:30:00,49.43,49.48,49.35,49.36,109300.0,33.7681,33.8023,33.7135,33.7203,109300.0
2012-01-12 13:40:00,49.36,49.47,49.35,49.45,87800.0,33.7203,33.7954,33.7135,33.7818,87800.0
2012-01-12 13:50:00,49.45,49.53,49.42,49.52,121100.0,33.7818,33.8364,33.7613,33.8296,121100.0
2012-01-12 14:00:00,49.51,49.52,49.42,49.44,103100.0,33.8228,33.8296,33.7613,33.7749,103100.0
2012-01-12 14:10:00,49.45,49.46,49.42,49.43,62200.0,33.7818,33.7886,33.7613,33.7681,62200.0
2012-01-12 14:20:00,49.43,49.47,49.41,49.45,92000.0,33.7681,33.7954,33.7544,33.7818,92000.0
2012-01-12 14:30:00,49.44,49.52,49.41,49.5,111600.0,33.7749,33.8296,33.7544,33.8159,111600.0
2012-01-12 14:40:00,49.49,49.5,49.45,49.45,89300.0,33.8091,33.8159,33.7818,33.7818,89300.0
2012-01-12 14:50:00,49.45,49.53,49.45,49.52,68800.0,33.7818,33.8364,33.7818,33.8296,68800.0
2012-01-12 15:00:00,49.52,49.54,49.49,49.53,167200.0,33.8296,33.8433,33.8091,33.8364,167200.0
2012-01-12 15:10:00,49.54,49.67,49.51,49.67,248800.0,33.8433,33.9321,33.8228,33.9321,248800.0
2012-01-12 15:20:00,49.66,49.77,49.63,49.7,282900.0,33.9252,34.0004,33.9047,33.9526,282900.0
2012-01-12 15:30:00,49.7,49.79,49.69,49.78,279200.0,33.9526,34.014,33.9457,34.0072,279200.0
2012-01-12 15:40:00,49.77,49.96,49.76,49.93,1080400.0,34.0004,34.1302,33.9935,34.1097,1080400.0
2012-01-12 15:50:00,49.93,49.96,49.81,49.82,644700.0,34.1097,34.1302,34.0277,34.0345,644700.0
2012-01-13 09:30:00,49.65,49.89,49.65,49.66,186900.0,33.9184,34.0824,33.9184,33.9252,186900.0
2012-01-13 09:40:00,49.65,49.9,49.65,49.79,277600.0,33.9184,34.0892,33.9184,34.014,277600.0
2012-01-13 09:50:00,49.79,49.87,49.65,49.72,259800.0,34.014,34.0687,33.9184,33.9662,259800.0
2012-01-13 10:00:00,49.71,49.8,49.68,49.75,243800.0,33.9594,34.0209,33.9389,33.9867,243800.0
2012-01-13 10:10:00,49.75,49.78,49.65,49.7,167400.0,33.9867,34.0072,33.9184,33.9526,167400.0
2012-01-13 10:20:00,49.69,49.86,49.66,49.86,218900.0,33.9457,34.0619,33.9252,34.0619,218900.0
2012-01-13 10:30:00,49.86,49.92,49.8,49.91,197500.0,34.0619,34.1028,34.0209,34.096,197500.0
2012-01-13 10:40:00,49.91,50.03,49.9,49.99,262500.0,34.096,34.178,34.0892,34.1507,262500.0
2012-01-13 10:50:00,50.0,50.22,49.95,50.07,311000.0,34.1575,34.3078,34.1233,34.2053,311000.0
2012-01-13 11:00:00,50.07,50.12,50.02,50.02,136200.0,34.2053,34.2395,34.1712,34.1712,136200.0
2012-01-13 11:10:00,50.02,50.09,49.98,50.01,154800.0,34.1712,34.219,34.1438,34.1643,154800.0
2012-01-13 11:20:00,50.01,50.04,49.92,49.93,111300.0,34.1643,34.1848,34.1028,34.1097,111300.0
2012-01-13 11:30:00,49.93,49.95,49.87,49.91,116300.0,34.1097,34.1233,34.0687,34.096,116300.0
2012-01-13 11:40:00,49.91,49.98,49.89,49.98,136100.0,34.096,34.1438,34.0824,34.1438,136100.0
2012-01-13 11:50:00,49.98,50.04,49.97,49.98,99700.0,34.1438,34.1848,34.137,34.1438,99700.0
2012-01-13 12:00:00,49.98,50.06,49.94,50.06,119400.0,34.1438,34.1985,34.1165,34.1985,119400.0
2012-01-13 12:10:00,50.05,50.09,49.97,50.0,147600.0,34.1917,34.219,34.137,34.1575,147600.0
2012-01-13 12:20:00,50.0,50.12,50.0,50.08,72800.0,34.1575,34.2395,34.1575,34.2122,72800.0
2012-01-13 12:30:00,50.07,50.1,49.87,49.96,319200.0,34.2053,34.2258,34.0687,34.1302,319200.0
2012-01-13 12:40:00,49.96,49.96,49.77,49.78,224400.0,34.1302,34.1302,34.0004,34.0072,224400.0
2012-01-13 12:50:00,49.78,49.82,49.67,49.82,276700.0,34.0072,34.0345,33.9321,34.0345,276700.0
2012-01-13 13:00:00,49.8,49.81,49.49,49.49,224400.0,34.0209,34.0277,33.8091,33.8091,224400.0
2012-01-13 13:10:00,49.5,49.64,49.48,49.56,89200.0,33.8159,33.9116,33.8023,33.8569,89200.0
2012-01-13 13:20:00,49.56,49.62,49.54,49.57,92600.0,33.8569,33.8979,33.8433,33.8637,92600.0
2012-01-13 13:30:00,49.57,49.6,49.52,49.54,55100.0,33.8637,33.8842,33.8296,33.8433,55100.0
2012-01-13 13:40:00,49.54,49.71,49.53,49.66,156500.0,33.8433,33.9594,33.8364,33.9252,156500.0
2012-01-13 13:50:00,49.66,49.73,49.56,49.56,130800.0,33.9252,33.9731,33.8569,33.8569,130800.0
2012-01-13 14:00:00,49.56,49.63,49.56,49.62,85800.0,33.8569,33.9047,33.8569,33.8979,85800.0
2012-01-13 14:10:00,49.61,49.67,49.59,49.59,91000.0,33.8911,33.9321,33.8774,33.8774,91000.0
2012-01-13 14:20:00,49.59,49.66,49.58,49.63,50900.0,33.8774,33.9252,33.8706,33.9047,50900.0
2012-01-13 14:30:00,49.63,49.69,49.63,49.64,36600.0,33.9047,33.9457,33.9047,33.9116,36600.0
2012-01-13 14:40:00,49.65,49.7,49.63,49.69,75300.0,33.9184,33.9526,33.9047,33.9457,75300.0
2012-01-13 14:50:00,49.69,49.71,49.63,49.65,53700.0,33.9457,33.9594,33.9047,33.9184,53700.0
2012-01-13 15:00:00,49.65,49.82,49.65,49.79,98000.0,33.9184,34.0345,33.9184,34.014,98000.0
2012-01-13 15:10:00,49.78,49.82,49.74,49.76,93600.0,34.0072,34.0345,33.9799,33.9935,93600.0
2012-01-13 15:20:00,49.76,49.82,49.71,49.79,128100.0,33.9935,34.0345,33.9594,34.014,128100.0
2012-01-13 15:30:00,49.8,49.85,49.79,49.8,111400.0,34.0209,34.055,34.014,34.0209,111400.0
2012-01-13 15:40:00,49.8,49.9,49.8,49.87,179600.0,34.0209,34.0892,34.0209,34.0687,179600.0
2012-01-13 15:50:00,49.87,49.93,49.77,49.83,483600.0,34.0687,34.1097,34.0004,34.0414,483600.0
2012-01-17 09:30:00,49.93,50.14,49.78,50.05,295800.0,34.1097,34.2531,34.0072,34.1917,295800.0
2012-01-17 09:40:00,50.03,50.08,49.88,50.05,177300.0,34.178,34.2122,34.0755,34.1917,177300.0
2012-01-17 09:50:00,50.06,50.13,49.8,49.9,294000.0,34.1985,34.2463,34.0209,34.0892,294000.0
2012-01-17 10:00:00,49.89,49.91,49.73,49.83,188700.0,34.0824,34.096,33.9731,34.0414,188700.0
2012-01-17 10:10:00,49.83,49.84,49.74,49.78,135200.0,34.0414,34.0482,33.9799,34.0072,135200.0
2012-01-17 10:20:00,49.77,50.0,49.76,49.9,145600.0,34.0004,34.1575,33.9935,34.0892,145600.0
2012-01-17 10:30:00,49.91,50.06,49.9,49.93,195000.0,34.096,34.1985,34.0892,34.1097,195000.0
2012-01-17 10:40:00,49.93,50.05,49.86,49.93,134900.0,34.1097,34.1917,34.0619,34.1097,134900.0
2012-01-17 10:50:00,49.93,49.95,49.78,49.78,107200.0,34.1097,34.1233,34.0072,34.0072,107200.0
2012-01-17 11:00:00,49.78,49.89,49.77,49.85,86700.0,34.0072,34.0824,34.0004,34.055,86700.0
2012-01-17 11:10:00,49.85,49.97,49.84,49.95,91600.0,34.055,34.137,34.0482,34.1233,91600.0
2012-01-17 11:20:00,49.95,49.96,49.87,49.88,60500.0,34.1233,34.1302,34.0687,34.0755,60500.0
2012-01-17 11:30:00,49.89,49.95,49.86,49.92,93500.0,34.0824,34.1233,34.0619,34.1028,93500.0
2012-01-17 11:40:00,49.93,49.95,49.89,49.92,48800.0,34.1097,34.1233,34.0824,34.1028,48800.0
2012-01-17 11:50:00,49.91,49.93,49.89,49.9,46800.0,34.096,34.1097,34.0824,34.0892,46800.0
2012-01-17 12:00:00,49.91,49.95,49.88,49.92,37400.0,34.096,34.1233,34.0755,34.1028,37400.0
2012-01-17 12:10:00,49.92,49.96,49.81,49.81,141400.0,34.1028,34.1302,34.0277,34.0277,141400.0
2012-01-17 12:20:00,49.82,49.82,49.65,49.67,180600.0,34.0345,34.0345,33.9184,33.9321,180600.0
2012-01-17 12:30:00,49.67,49.68,49.52,49.59,118000.0,33.9321,33.9389,33.8296,33.8774,118000.0
2012-01-17 12:40:00,49.59,49.64,49.58,49.61,48700.0,33.8774,33.9116,33.8706,33.8911,48700.0
2012-01-17 12:50:00,49.62,49.71,49.61,49.66,99100.0,33.8979,33.9594,33.8911,33.9252,99100.0
2012-01-17 13:00:00,49.66,49.77,49.66,49.74,74000.0,33.9252,34.0004,33.9252,33.9799,74000.0
2012-01-17 13:10:00,49.74,49.77,49.69,49.69,93500.0,33.9799,34.0004,33.9457,33.9457,93500.0
2012-01-17 13:20:00,49.7,49.72,49.67,49.71,39300.0,33.9526,33.9662,33.9321,33.9594,39300.0
2012-01-17 13:30:00,49.7,49.78,49.69,49.78,40800.0,33.9526,34.0072,33.9457,34.0072,40800.0
2012-01-17 13:40:00,49.78,49.83,49.78,49.82,64400.0,34.0072,34.0414,34.0072,34.0345,64400.0
2012-01-17 13:50:00,49.81,49.85,49.8,49.83,58100.0,34.0277,34.055,34.0209,34.0414,58100.0
2012-01-17 14:00:00,49.83,49.86,49.82,49.86,38100.0,34.0414,34.0619,34.0345,34.0619,38100.0
2012-01-17 14:10:00,49.86,49.92,49.84,49.91,90200.0,34.0619,34.1028,34.0482,34.096,90200.0
2012-01-17 14:20:00,49.92,49.97,49.91,49.93,102200.0,34.1028,34.137,34.096,34.1097,102200.0
2012-01-17 14:30:00,49.93,49.93,49.83,49.85,94700.0,34.1097,34.1097,34.0414,34.055,94700.0
2012-01-17 14:40:00,49.85,49.87,49.8,49.81,110500.0,34.055,34.0687,34.0209,34.0277,110500.0
2012-01-17 14:50:00,49.81,49.83,49.77,49.83,131900.0,34.0277,34.0414,34.0004,34.0414,131900.0
2012-01-17 15:00:00,49.83,49.84,49.75,49.77,103300.0,34.0414,34.0482,33.9867,34.0004,103300.0
2012-01-17 15:10:00,49.76,49.86,49.74,49.82,137500.0,33.9935,34.0619,33.9799,34.0345,137500.0
2012-01-17 15:20:00,49.82,49.96,49.82,49.96,104700.0,34.0345,34.1302,34.0345,34.1302,104700.0
2012-01-17 15:30:00,49.95,49.95,49.85,49.89,123100.0,34.1233,34.1233,34.055,34.0824,123100.0
2012-01-17 15:40:00,49.88,49.97,49.88,49.91,193500.0,34.0755,34.137,34.0755,34.096,193500.0
2012-01-17 15:50:00,49.92,49.95,49.86,49.92,364100.0,34.1028,34.1233,34.0619,34.1028,364100.0
2012-01-18 09:30:00,49.01,49.23,48.88,49.0,565200.0,33.4812,33.6315,33.3924,33.4744,565200.0
2012-01-18 09:40:00,48.98,49.14,48.91,49.09,459400.0,33.4607,33.57,33.4129,33.5358,459400.0
2012-01-18 09:50:00,49.09,49.17,49.02,49.03,437500.0,33.5358,33.5905,33.488,33.4948,437500.0
2012-01-18 10:00:00,49.03,49.04,48.8,48.81,469300.0,33.4948,33.5017,33.3377,33.3446,469300.0
2012-01-18 10:10:00,48.8,48.83,48.74,48.79,434600.0,33.3377,33.3582,33.2967,33.3309,434600.0
2012-01-18 10:20:00,48.79,49.04,48.79,49.03,389800.0,33.3309,33.5017,33.3309,33.4948,389800.0
2012-01-18 10:30:00,49.04,49.18,49.03,49.06,292200.0,33.5017,33.5973,33.4948,33.5153,292200.0
2012-01-18 10:40:00,49.06,49.1,48.99,49.09,255700.0,33.5153,33.5427,33.4675,33.5358,255700.0
2012-01-18 10:50:00,49.1,49.14,49.04,49.14,129100.0,33.5427,33.57,33.5017,33.57,129100.0
2012-01-18 11:00:00,49.14,49.14,49.01,49.02,227000.0,33.57,33.57,33.4812,33.488,227000.0
2012-01-18 11:10:00,49.02,49.04,48.94,49.03,239100.0,33.488,33.5017,33.4334,33.4948,239100.0
2012-01-18 11:20:00,49.03,49.1,49.03,49.05,119900.0,33.4948,33.5427,33.4948,33.5085,119900.0
2012-01-18 11:30:00,49.05,49.14,49.02,49.14,144500.0,33.5085,33.57,33.488,33.57,144500.0
2012-01-18 11:40:00,49.14,49.24,49.12,49.18,141500.0,33.57,33.6383,33.5563,33.5973,141500.0
2012-01-18 11:50:00,49.18,49.28,49.16,49.27,130900.0,33.5973,33.6656,33.5837,33.6588,130900.0
2012-01-18 12:00:00,49.27,49.39,49.27,49.31,203300.0,33.6588,33.7408,33.6588,33.6861,203300.0
2012-01-18 12:10:00,49.32,49.39,49.31,49.35,57800.0,33.693,33.7408,33.6861,33.7135,57800.0
2012-01-18 12:20:00,49.35,49.47,49.35,49.42,204900.0,33.7135,33.7954,33.7135,33.7613,204900.0
2012-01-18 12:30:00,49.43,49.45,49.33,49.34,177900.0,33.7681,33.7818,33.6998,33.7066,177900.0
2012-01-18 12:40:00,49.33,49.42,49.32,49.37,127200.0,33.6998,33.7613,33.693,33.7271,127200.0
2012-01-18 12:50:00,49.36,49.5,49.36,49.47,76500.0,33.7203,33.8159,33.7203,33.7954,76500.0
2012-01-18 13:00:00,49.47,49.5,49.4,49.44,125300.0,33.7954,33.8159,33.7476,33.7749,125300.0
2012-01-18 13:10:00,49.44,49.45,49.38,49.38,138900.0,33.7749,33.7818,33.7339,33.7339,138900.0
2012-01-18 13:20:00,49.39,49.4,49.35,49.38,60000.0,33.7408,33.7476,33.7135,33.7339,60000.0
2012-01-18 13:30:00,49.38,49.45,49.34,49.43,153300.0,33.7339,33.7818,33.7066,33.7681,153300.0
2012-01-18 13:40:00,49.43,49.44,49.36,49.37,137900.0,33.7681,33.7749,33.7203,33.7271,137900.0
2012-01-18 13:50:00,49.36,49.39,49.3,49.37,89900.0,33.7203,33.7408,33.6793,33.7271,89900.0
2012-01-18 14:00:00,49.37,49.4,49.37,49.4,116300.0,33.7271,33.7476,33.7271,33.7476,116300.0
2012-01-18 14:10:00,49.39,49.49,49.38,49.46,142200.0,33.7408,33.8091,33.7339,33.7886,142200.0
2012-01-18 14:20:00,49.46,49.56,49.44,49.56,68500.0,33.7886,33.8569,33.7749,33.8569,68500.0
2012-01-18 14:30:00,49.56,49.56,49.5,49.53,123900.0,33.8569,33.8569,33.8159,33.8364,123900.0
2012-01-18 14:40:00,49.53,49.63,49.52,49.63,218100.0,33.8364,33.9047,33.8296,33.9047,218100.0
2012-01-18 14:50:00,49.62,49.75,49.61,49.72,352200.0,33.8979,33.9867,33.8911,33.9662,352200.0
2012-01-18 15:00:00,49.72,49.79,49.69,49.69,215500.0,33.9662,34.014,33.9457,33.9457,215500.0
2012-01-18 15:10:00,49.69,49.8,49.65,49.66,241300.0,33.9457,34.0209,33.9184,33.9252,241300.0
2012-01-18 15:20:00,49.66,49.83,49.64,49.78,185400.0,33.9252,34.0414,33.9116,34.0072,185400.0
2012-01-18 15:30:00,49.78,49.85,49.76,49.84,183800.0,34.0072,34.055,33.9935,34.0482,183800.0
2012-01-18 15:40:00,49.83,49.88,49.71,49.73,391300.0,34.0414,34.0755,33.9594,33.9731,391300.0
2012-01-18 15:50:00,49.73,49.9,49.73,49.86,551800.0,33.9731,34.0892,33.9731,34.0619,551800.0
2012-01-19 09:30:00,49.95,49.99,49.56,49.71,179800.0,34.1233,34.1507,33.8569,33.9594,179800.0
2012-01-19 09:40:00,49.71,49.98,49.7,49.94,127400.0,33.9594,34.1438,33.9526,34.1165,127400.0
2012-01-19 09:50:00,49.95,50.05,49.9,50.0,169900.0,34.1233,34.1917,34.0892,34.1575,169900.0
2012-01-19 10:00:00,49.99,50.06,49.86,49.95,123200.0,34.1507,34.1985,34.0619,34.1233,123200.0
2012-01-19 10:10:00,49.95,50.03,49.89,50.02,105200.0,34.1233,34.178,34.0824,34.1712,105200.0
2012-01-19 10:20:00,50.01,50.1,49.98,50.1,108200.0,34.1643,34.2258,34.1438,34.2258,108200.0
2012-01-19 10:30:00,50.09,50.15,50.0,50.0,182300.0,34.219,34.26,34.1575,34.1575,182300.0
2012-01-19 10:40:00,50.0,50.06,50.0,50.03,245200.0,34.1575,34.1985,34.1575,34.178,245200.0
2012-01-19 10:50:00,50.03,50.22,50.02,50.21,128000.0,34.178,34.3078,34.1712,34.301,128000.0
2012-01-19 11:00:00,50.22,50.26,50.19,50.19,144400.0,34.3078,34.3351,34.2873,34.2873,144400.0
2012-01-19 11:10:00,50.19,50.2,50.1,50.19,161700.0,34.2873,34.2941,34.2258,34.2873,161700.0
2012-01-19 11:20:00,50.19,50.27,50.17,50.26,153400.0,34.2873,34.342,34.2736,34.3351,153400.0
2012-01-19 11:30:00,50.27,50.35,50.24,50.35,113300.0,34.342,34.3966,34.3215,34.3966,113300.0
2012-01-19 11:40:00,50.34,50.47,50.34,50.44,153000.0,34.3898,34.4786,34.3898,34.4581,153000.0
2012-01-19 11:50:00,50.43,50.49,50.38,50.48,125200.0,34.4513,34.4922,34.4171,34.4854,125200.0
2012-01-19 12:00:00,50.48,50.51,50.46,50.47,85700.0,34.4854,34.5059,34.4718,34.4786,85700.0
2012-01-19 12:10:00,50.46,50.48,50.42,50.43,79200.0,34.4718,34.4854,34.4444,34.4513,79200.0
2012-01-19 12:20:00,50.42,50.44,50.38,50.38,49300.0,34.4444,34.4581,34.4171,34.4171,49300.0
2012-01-19 12:30:00,50.38,50.39,50.26,50.32,85300.0,34.4171,34.4239,34.3351,34.3761,85300.0
2012-01-19 12:40:00,50.31,50.32,50.3,50.31,46000.0,34.3693,34.3761,34.3624,34.3693,46000.0
2012-01-19 12:50:00,50.31,50.33,50.29,50.33,64500.0,34.3693,34.3829,34.3556,34.3829,64500.0
2012-01-19 13:00:00,50.33,50.33,50.3,50.3,81100.0,34.3829,34.3829,34.3624,34.3624,81100.0
2012-01-19 13:10:00,50.31,50.41,50.3,50.39,68000.0,34.3693,34.4376,34.3624,34.4239,68000.0
2012-01-19 13:20:00,50.4,50.41,50.35,50.4,60700.0,34.4308,34.4376,34.3966,34.4308,60700.0
2012-01-19 13:30:00,50.39,50.43,50.35,50.35,74100.0,34.4239,34.4513,34.3966,34.3966,74100.0
2012-01-19 13:40:00,50.36,50.38,50.35,50.36,87200.0,34.4034,34.4171,34.3966,34.4034,87200.0
2012-01-19 13:50:00,50.36,50.42,50.36,50.36,144700.0,34.4034,34.4444,34.4034,34.4034,144700.0
2012-01-19 14:00:00,50.36,50.42,50.35,50.4,80800.0,34.4034,34.4444,34.3966,34.4308,80800.0
2012-01-19 14:10:00,50.4,50.42,50.4,50.4,129200.0,34.4308,34.4444,34.4308,34.4308,129200.0
2012-01-19 14:20:00,50.4,50.41,50.32,50.4,327900.0,34.4308,34.4376,34.3761,34.4308,327900.0
2012-01-19 14:30:00,50.4,50.4,50.32,50.39,201100.0,34.4308,34.4308,34.3761,34.4239,201100.0
2012-01-19 14:40:00,50.39,50.41,50.38,50.41,217300.0,34.4239,34.4376,34.4171,34.4376,217300.0
2012-01-19 14:50:00,50.41,50.41,50.39,50.41,188100.0,34.4376,34.4376,34.4239,34.4376,188100.0
2012-01-19 15:00:00,50.4,50.57,50.4,50.57,233500.0,34.4308,34.5469,34.4308,34.5469,233500.0
2012-01-19 15:10:00,50.57,50.65,50.55,50.65,278800.0,34.5469,34.6015,34.5332,34.6015,278800.0
2012-01-19 15:20:00,50.65,50.68,50.6,50.65,315000.0,34.6015,34.622,34.5674,34.6015,315000.0
2012-01-19 15:30:00,50.65,50.8,50.65,50.8,304900.0,34.6015,34.704,34.6015,34.704,304900.0
2012-01-19 15:40:00,50.8,50.89,50.77,50.8,515400.0,34.704,34.7655,34.6835,34.704,515400.0
2012-01-19 15:50:00,50.81,50.9,50.74,50.89,699300.0,34.7109,34.7723,34.663,34.7655,699300.0
2012-01-20 09:30:00,51.11,51.11,50.74,50.75,590700.0,34.9158,34.9158,34.663,34.6699,590700.0
2012-01-20 09:40:00,50.75,50.76,50.41,50.44,289900.0,34.6699,34.6767,34.4376,34.4581,289900.0
2012-01-20 09:50:00,50.43,50.43,50.18,50.18,193900.0,34.4513,34.4513,34.2805,34.2805,193900.0
2012-01-20 10:00:00,50.19,50.28,50.02,50.26,305100.0,34.2873,34.3488,34.1712,34.3351,305100.0
2012-01-20 10:10:00,50.26,50.31,50.08,50.19,149400.0,34.3351,34.3693,34.2122,34.2873,149400.0
2012-01-20 10:20:00,50.18,50.25,50.11,50.15,253000.0,34.2805,34.3283,34.2326,34.26,253000.0
2012-01-20 10:30:00,50.15,50.15,50.0,50.02,122400.0,34.26,34.26,34.1575,34.1712,122400.0
2012-01-20 10:40:00,50.02,50.15,49.96,50.14,218200.0,34.1712,34.26,34.1302,34.2531,218200.0
2012-01-20 10:50:00,50.14,50.16,50.06,50.1,96900.0,34.2531,34.2668,34.1985,34.2258,96900.0
2012-01-20 11:00:00,50.11,50.15,50.05,50.15,126500.0,34.2326,34.26,34.1917,34.26,126500.0
2012-01-20 11:10:00,50.15,50.18,50.08,50.18,162100.0,34.26,34.2805,34.2122,34.2805,162100.0
2012-01-20 11:20:00,50.18,50.22,50.13,50.16,274700.0,34.2805,34.3078,34.2463,34.2668,274700.0
2012-01-20 11:30:00,50.16,50.23,50.12,50.23,116900.0,34.2668,34.3146,34.2395,34.3146,116900.0
2012-01-20 11:40:00,50.23,50.27,50.2,50.27,92000.0,34.3146,34.342,34.2941,34.342,92000.0
2012-01-20 11:50:00,50.27,50.29,50.18,50.28,51700.0,34.342,34.3556,34.2805,34.3488,51700.0
2012-01-20 12:00:00,50.28,50.33,50.23,50.24,127600.0,34.3488,34.3829,34.3146,34.3215,127600.0
2012-01-20 12:10:00,50.23,50.24,50.12,50.14,131600.0,34.3146,34.3215,34.2395,34.2531,131600.0
2012-01-20 12:20:00,50.13,50.3,50.13,50.28,122300.0,34.2463,34.3624,34.2463,34.3488,122300.0
2012-01-20 12:30:00,50.28,50.36,50.24,50.35,100000.0,34.3488,34.4034,34.3215,34.3966,100000.0
2012-01-20 12:40:00,50.35,50.43,50.34,50.42,126700.0,34.3966,34.4513,34.3898,34.4444,126700.0
2012-01-20 12:50:00,50.41,50.45,50.34,50.38,76600.0,34.4376,34.4649,34.3898,34.4171,76600.0
2012-01-20 13:00:00,50.37,50.48,50.37,50.47,114100.0,34.4103,34.4854,34.4103,34.4786,114100.0
2012-01-20 13:10:00,50.48,50.51,50.42,50.43,95400.0,34.4854,34.5059,34.4444,34.4513,95400.0
2012-01-20 13:20:00,50.43,50.48,50.39,50.43,91300.0,34.4513,34.4854,34.4239,34.4513,91300.0
2012-01-20 13:30:00,50.43,50.43,50.36,50.38,76400.0,34.4513,34.4513,34.4034,34.4171,76400.0
2012-01-20 13:40:00,50.38,50.39,50.31,50.33,55900.0,34.4171,34.4239,34.3693,34.3829,55900.0
2012-01-20 13:50:00,50.32,50.36,50.3,50.31,51700.0,34.3761,34.4034,34.3624,34.3693,51700.0
2012-01-20 14:00:00,50.31,50.34,50.28,50.31,87800.0,34.3693,34.3898,34.3488,34.3693,87800.0
2012-01-20 14:10:00,50.3,50.3,50.21,50.21,84800.0,34.3624,34.3624,34.301,34.301,84800.0
2012-01-20 14:20:00,50.21,50.25,50.19,50.2,61400.0,34.301,34.3283,34.2873,34.2941,61400.0
2012-01-20 14:30:00,50.2,50.24,50.17,50.22,89100.0,34.2941,34.3215,34.2736,34.3078,89100.0
2012-01-20 14:40:00,50.22,50.23,50.15,50.16,84600.0,34.3078,34.3146,34.26,34.2668,84600.0
2012-01-20 14:50:00,50.16,50.23,50.14,50.16,144600.0,34.2668,34.3146,34.2531,34.2668,144600.0
2012-01-20 15:00:00,50.15,50.2,50.08,50.18,235200.0,34.26,34.2941,34.2122,34.2805,235200.0
2012-01-20 15:10:00,50.18,50.18,50.06,50.09,155400.0,34.2805,34.2805,34.1985,34.219,155400.0
2012-01-20 15:20:00,50.09,50.16,50.08,50.09,226500.0,34.219,34.2668,34.2122,34.219,226500.0
2012-01-20 15:30:00,50.1,50.1,50.03,50.09,260900.0,34.2258,34.2258,34.178,34.219,260900.0
2012-01-20 15:40:00,50.08,50.15,50.07,50.12,302000.0,34.2122,34.26,34.2053,34.2395,302000.0
2012-01-20 15:50:00,50.12,50.15,50.08,50.15,713200.0,34.2395,34.26,34.2122,34.26,713200.0
2012-01-23 09:30:00,50.17,50.2,49.95,49.98,435200.0,34.2736,34.2941,34.1233,34.1438,435200.0
2012-01-23 09:40:00,49.98,50.38,49.98,50.36,219100.0,34.1438,34.4171,34.1438,34.4034,219100.0
2012-01-23 09:50:00,50.37,50.53,50.31,50.48,268200.0,34.4103,34.5196,34.3693,34.4854,268200.0
2012-01-23 10:00:00,50.48,50.62,50.41,50.5,261000.0,34.4854,34.5811,34.4376,34.4991,261000.0
2012-01-23 10:10:00,50.49,50.5,50.27,50.28,196900.0,34.4922,34.4991,34.342,34.3488,196900.0
2012-01-23 10:20:00,50.27,50.37,50.22,50.28,384600.0,34.342,34.4103,34.3078,34.3488,384600.0
2012-01-23 10:30:00,50.25,50.31,50.23,50.26,99900.0,34.3283,34.3693,34.3146,34.3351,99900.0
2012-01-23 10:40:00,50.25,50.28,50.08,50.14,236900.0,34.3283,34.3488,34.2122,34.2531,236900.0
2012-01-23 10:50:00,50.16,50.24,50.08,50.2,130200.0,34.2668,34.3215,34.2122,34.2941,130200.0
2012-01-23 11:00:00,50.21,50.27,50.17,50.2,104800.0,34.301,34.342,34.2736,34.2941,104800.0
2012-01-23 11:10:00,50.21,50.24,50.16,50.21,125700.0,34.301,34.3215,34.2668,34.301,125700.0
2012-01-23 11:20:00,50.22,50.27,50.05,50.05,229500.0,34.3078,34.342,34.1917,34.1917,229500.0
2012-01-23 11:30:00,50.06,50.1,50.01,50.05,161200.0,34.1985,34.2258,34.1643,34.1917,161200.0
2012-01-23 11:40:00,50.06,50.1,49.99,49.99,219700.0,34.1985,34.2258,34.1507,34.1507,219700.0
2012-01-23 11:50:00,50.0,50.14,49.96,50.09,93400.0,34.1575,34.2531,34.1302,34.219,93400.0
2012-01-23 12:00:00,50.09,50.1,49.99,50.0,169000.0,34.219,34.2258,34.1507,34.1575,169000.0
2012-01-23 12:10:00,50.0,50.06,49.93,50.0,210300.0,34.1575,34.1985,34.1097,34.1575,210300.0
2012-01-23 12:20:00,49.99,50.1,49.95,50.09,102900.0,34.1507,34.2258,34.1233,34.219,102900.0
2012-01-23 12:30:00,50.09,50.11,50.04,50.08,54400.0,34.219,34.2326,34.1848,34.2122,54400.0
2012-01-23 12:40:00,50.09,50.12,50.0,50.02,54800.0,34.219,34.2395,34.1575,34.1712,54800.0
2012-01-23 12:50:00,50.02,50.13,49.99,50.07,65700.0,34.1712,34.2463,34.1507,34.2053,65700.0
2012-01-23 13:00:00,50.06,50.13,50.05,50.1,88700.0,34.1985,34.2463,34.1917,34.2258,88700.0
2012-01-23 13:10:00,50.1,50.12,50.05,50.06,94100.0,34.2258,34.2395,34.1917,34.1985,94100.0
2012-01-23 13:20:00,50.07,50.14,50.05,50.1,127300.0,34.2053,34.2531,34.1917,34.2258,127300.0
2012-01-23 13:30:00,50.1,50.15,50.05,50.11,93200.0,34.2258,34.26,34.1917,34.2326,93200.0
2012-01-23 13:40:00,50.12,50.14,50.08,50.13,100200.0,34.2395,34.2531,34.2122,34.2463,100200.0
2012-01-23 13:50:00,50.13,50.15,50.05,50.14,75900.0,34.2463,34.26,34.1917,34.2531,75900.0
2012-01-23 14:00:00,50.13,50.15,50.08,50.12,60000.0,34.2463,34.26,34.2122,34.2395,60000.0
2012-01-23 14:10:00,50.12,50.14,50.04,50.12,97400.0,34.2395,34.2531,34.1848,34.2395,97400.0
2012-01-23 14:20:00,50.12,50.13,50.05,50.09,71400.0,34.2395,34.2463,34.1917,34.219,71400.0
2012-01-23 14:30:00,50.1,50.12,50.02,50.04,94400.0,34.2258,34.2395,34.1712,34.1848,94400.0
2012-01-23 14:40:00,50.05,50.09,50.0,50.02,116900.0,34.1917,34.219,34.1575,34.1712,116900.0
2012-01-23 14:50:00,50.02,50.03,49.95,50.01,177600.0,34.1712,34.178,34.1233,34.1643,177600.0
2012-01-23 15:00:00,50.01,50.2,50.0,50.15,148800.0,34.1643,34.2941,34.1575,34.26,148800.0
2012-01-23 15:10:00,50.16,50.2,50.12,50.13,73600.0,34.2668,34.2941,34.2395,34.2463,73600.0
2012-01-23 15:20:00,50.12,50.15,50.09,50.15,92900.0,34.2395,34.26,34.219,34.26,92900.0
2012-01-23 15:30:00,50.14,50.22,50.14,50.21,204500.0,34.2531,34.3078,34.2531,34.301,204500.0
2012-01-23 15:40:00,50.21,50.25,50.17,50.18,165400.0,34.301,34.3283,34.2736,34.2805,165400.0
2012-01-23 15:50:00,50.18,50.22,50.13,50.14,261400.0,34.2805,34.3078,34.2463,34.2531,261400.0
2012-01-24 09:30:00,50.09,50.15,49.98,50.02,173600.0,34.219,34.26,34.1438,34.1712,173600.0
2012-01-24 09:40:00,50.02,50.17,50.01,50.13,98500.0,34.1712,34.2736,34.1643,34.2463,98500.0
2012-01-24 09:50:00,50.14,50.26,50.12,50.17,171000.0,34.2531,34.3351,34.2395,34.2736,171000.0
2012-01-24 10:00:00,50.16,50.45,50.16,50.39,221600.0,34.2668,34.4649,34.2668,34.4239,221600.0
2012-01-24 10:10:00,50.39,50.47,50.37,50.39,169900.0,34.4239,34.4786,34.4103,34.4239,169900.0
2012-01-24 10:20:00,50.4,50.54,50.38,50.49,157300.0,34.4308,34.5264,34.4171,34.4922,157300.0
2012-01-24 10:30:00,50.5,50.63,50.49,50.59,205700.0,34.4991,34.5879,34.4922,34.5606,205700.0
2012-01-24 10:40:00,50.59,50.64,50.59,50.61,80800.0,34.5606,34.5947,34.5606,34.5742,80800.0
2012-01-24 10:50:00,50.6,50.66,50.56,50.62,105400.0,34.5674,34.6084,34.5401,34.5811,105400.0
2012-01-24 11:00:00,50.63,50.67,50.62,50.64,138700.0,34.5879,34.6152,34.5811,34.5947,138700.0
2012-01-24 11:10:00,50.64,50.72,50.61,50.62,92700.0,34.5947,34.6494,34.5742,34.5811,92700.0
2012-01-24 11:20:00,50.62,50.72,50.61,50.62,209700.0,34.5811,34.6494,34.5742,34.5811,209700.0
2012-01-24 11:30:00,50.63,50.7,50.58,50.59,97200.0,34.5879,34.6357,34.5537,34.5606,97200.0
2012-01-24 11:40:00,50.58,50.59,50.39,50.39,57500.0,34.5537,34.5606,34.4239,34.4239,57500.0
2012-01-24 11:50:00,50.39,50.4,50.32,50.33,50600.0,34.4239,34.4308,34.3761,34.3829,50600.0
2012-01-24 12:00:00,50.33,50.34,50.31,50.34,45100.0,34.3829,34.3898,34.3693,34.3898,45100.0
2012-01-24 12:10:00,50.34,50.45,50.34,50.44,53200.0,34.3898,34.4649,34.3898,34.4581,53200.0
2012-01-24 12:20:00,50.44,50.5,50.43,50.49,64400.0,34.4581,34.4991,34.4513,34.4922,64400.0
2012-01-24 12:30:00,50.5,50.55,50.44,50.49,135800.0,34.4991,34.5332,34.4581,34.4922,135800.0
2012-01-24 12:40:00,50.5,50.53,50.47,50.52,60500.0,34.4991,34.5196,34.4786,34.5127,60500.0
2012-01-24 12:50:00,50.52,50.53,50.46,50.48,42000.0,34.5127,34.5196,34.4718,34.4854,42000.0
2012-01-24 13:00:00,50.48,50.49,50.41,50.46,51200.0,34.4854,34.4922,34.4376,34.4718,51200.0
2012-01-24 13:10:00,50.45,50.5,50.45,50.47,64800.0,34.4649,34.4991,34.4649,34.4786,64800.0
2012-01-24 13:20:00,50.46,50.48,50.44,50.46,43300.0,34.4718,34.4854,34.4581,34.4718,43300.0
2012-01-24 13:30:00,50.45,50.46,50.4,50.43,42800.0,34.4649,34.4718,34.4308,34.4513,42800.0
2012-01-24 13:40:00,50.43,50.5,50.42,50.5,33600.0,34.4513,34.4991,34.4444,34.4991,33600.0
2012-01-24 13:50:00,50.49,50.53,50.48,50.49,46000.0,34.4922,34.5196,34.4854,34.4922,46000.0
2012-01-24 14:00:00,50.49,50.51,50.48,50.51,37800.0,34.4922,34.5059,34.4854,34.5059,37800.0
2012-01-24 14:10:00,50.51,50.53,50.49,50.5,37500.0,34.5059,34.5196,34.4922,34.4991,37500.0
2012-01-24 14:20:00,50.49,50.56,50.48,50.53,46900.0,34.4922,34.5401,34.4854,34.5196,46900.0
2012-01-24 14:30:00,50.53,50.54,50.47,50.49,64900.0,34.5196,34.5264,34.4786,34.4922,64900.0
2012-01-24 14:40:00,50.48,50.52,50.48,50.49,54400.0,34.4854,34.5127,34.4854,34.4922,54400.0
2012-01-24 14:50:00,50.49,50.52,50.46,50.51,63000.0,34.4922,34.5127,34.4718,34.5059,63000.0
2012-01-24 15:00:00,50.52,50.56,50.51,50.56,50200.0,34.5127,34.5401,34.5059,34.5401,50200.0
2012-01-24 15:10:00,50.56,50.62,50.55,50.62,65100.0,34.5401,34.5811,34.5332,34.5811,65100.0
2012-01-24 15:20:00,50.62,50.66,50.6,50.6,103000.0,34.5811,34.6084,34.5674,34.5674,103000.0
2012-01-24 15:30:00,50.61,50.64,50.59,50.62,127500.0,34.5742,34.5947,34.5606,34.5811,127500.0
2012-01-24 15:40:00,50.62,50.73,50.61,50.69,321900.0,34.5811,34.6562,34.5742,34.6289,321900.0
2012-01-24 15:50:00,50.68,50.74,50.67,50.74,408000.0,34.622,34.663,34.6152,34.663,408000.0
2012-01-25 09:30:00,50.75,50.8,50.61,50.68,91000.0,34.6699,34.704,34.5742,34.622,91000.0
2012-01-25 09:40:00,50.67,50.71,50.5,50.54,123700.0,34.6152,34.6425,34.4991,34.5264,123700.0
2012-01-25 09:50:00,50.55,50.65,50.47,50.5,89000.0,34.5332,34.6015,34.4786,34.4991,89000.0
2012-01-25 10:00:00,50.5,50.81,50.48,50.79,121000.0,34.4991,34.7109,34.4854,34.6972,121000.0
2012-01-25 10:10:00,50.8,50.82,50.64,50.68,75500.0,34.704,34.7177,34.5947,34.622,75500.0
2012-01-25 10:20:00,50.69,50.73,50.62,50.69,75500.0,34.6289,34.6562,34.5811,34.6289,75500.0
2012-01-25 10:30:00,50.68,50.71,50.61,50.71,49800.0,34.622,34.6425,34.5742,34.6425,49800.0
2012-01-25 10:40:00,50.7,50.78,50.7,50.73,55700.0,34.6357,34.6904,34.6357,34.6562,55700.0
2012-01-25 10:50:00,50.73,50.78,50.71,50.75,57200.0,34.6562,34.6904,34.6425,34.6699,57200.0
2012-01-25 11:00:00,50.75,50.8,50.7,50.72,56900.0,34.6699,34.704,34.6357,34.6494,56900.0
2012-01-25 11:10:00,50.69,50.76,50.69,50.71,52600.0,34.6289,34.6767,34.6289,34.6425,52600.0
2012-01-25 11:20:00,50.71,50.79,50.7,50.71,69200.0,34.6425,34.6972,34.6357,34.6425,69200.0
2012-01-25 11:30:00,50.71,50.8,50.7,50.79,70600.0,34.6425,34.704,34.6357,34.6972,70600.0
2012-01-25 11:40:00,50.79,50.82,50.77,50.81,56600.0,34.6972,34.7177,34.6835,34.7109,56600.0
2012-01-25 11:50:00,50.81,50.81,50.69,50.69,124500.0,34.7109,34.7109,34.6289,34.6289,124500.0
2012-01-25 12:00:00,50.69,50.7,50.59,50.61,69700.0,34.6289,34.6357,34.5606,34.5742,69700.0
2012-01-25 12:10:00,50.61,50.67,50.6,50.66,47400.0,34.5742,34.6152,34.5674,34.6084,47400.0
2012-01-25 12:20:00,50.66,50.72,50.6,50.67,122400.0,34.6084,34.6494,34.5674,34.6152,122400.0
2012-01-25 12:30:00,50.67,50.88,50.62,50.79,207100.0,34.6152,34.7587,34.5811,34.6972,207100.0
2012-01-25 12:40:00,50.8,50.81,50.71,50.78,68400.0,34.704,34.7109,34.6425,34.6904,68400.0
2012-01-25 12:50:00,50.78,50.89,50.72,50.75,126700.0,34.6904,34.7655,34.6494,34.6699,126700.0
2012-01-25 13:00:00,50.75,50.97,50.74,50.95,127100.0,34.6699,34.8202,34.663,34.8065,127100.0
2012-01-25 13:10:00,50.95,51.09,50.93,51.0,158300.0,34.8065,34.9021,34.7928,34.8407,158300.0
2012-01-25 13:20:00,51.0,51.07,50.93,50.97,126000.0,34.8407,34.8885,34.7928,34.8202,126000.0
2012-01-25 13:30:00,50.97,51.05,50.94,51.0,126900.0,34.8202,34.8748,34.7997,34.8407,126900.0
2012-01-25 13:40:00,51.0,51.03,50.9,50.94,104000.0,34.8407,34.8611,34.7723,34.7997,104000.0
2012-01-25 13:50:00,50.95,51.05,50.89,51.05,213500.0,34.8065,34.8748,34.7655,34.8748,213500.0
2012-01-25 14:00:00,51.05,51.06,50.95,50.97,155800.0,34.8748,34.8816,34.8065,34.8202,155800.0
2012-01-25 14:10:00,50.98,51.08,50.98,51.05,114400.0,34.827,34.8953,34.827,34.8748,114400.0
2012-01-25 14:20:00,51.05,51.06,50.96,50.98,132400.0,34.8748,34.8816,34.8133,34.827,132400.0
2012-01-25 14:30:00,50.99,51.12,50.99,51.07,116000.0,34.8338,34.9226,34.8338,34.8885,116000.0
2012-01-25 14:40:00,51.07,51.08,50.99,51.02,94200.0,34.8885,34.8953,34.8338,34.8543,94200.0
2012-01-25 14:50:00,51.02,51.09,51.0,51.02,79800.0,34.8543,34.9021,34.8407,34.8543,79800.0
2012-01-25 15:00:00,51.02,51.1,51.0,51.03,115300.0,34.8543,34.909,34.8407,34.8611,115300.0
2012-01-25 15:10:00,51.03,51.07,50.98,51.03,73400.0,34.8611,34.8885,34.827,34.8611,73400.0
2012-01-25 15:20:00,51.03,51.15,51.01,51.13,132300.0,34.8611,34.9431,34.8475,34.9295,132300.0
2012-01-25 15:30:00,51.13,51.18,51.12,51.16,157000.0,34.9295,34.9636,34.9226,34.95,157000.0
2012-01-25 15:40:00,51.16,51.26,51.15,51.21,195400.0,34.95,35.0183,34.9431,34.9841,195400.0
2012-01-25 15:50:00,51.21,51.26,51.12,51.12,385900.0,34.9841,35.0183,34.9226,34.9226,385900.0
2012-01-26 09:30:00,51.25,51.29,50.86,50.92,116100.0,35.0114,35.0388,34.745,34.786,116100.0
2012-01-26 09:40:00,50.92,50.99,50.75,50.91,199400.0,34.786,34.8338,34.6699,34.7792,199400.0
2012-01-26 09:50:00,50.91,51.0,50.84,50.94,191000.0,34.7792,34.8407,34.7313,34.7997,191000.0
2012-01-26 10:00:00,50.94,51.12,50.88,50.88,155700.0,34.7997,34.9226,34.7587,34.7587,155700.0
2012-01-26 10:10:00,50.88,50.94,50.85,50.87,126600.0,34.7587,34.7997,34.7382,34.7518,126600.0
2012-01-26 10:20:00,50.87,50.9,50.63,50.67,103700.0,34.7518,34.7723,34.5879,34.6152,103700.0
2012-01-26 10:30:00,50.68,50.68,50.54,50.68,183000.0,34.622,34.622,34.5264,34.622,183000.0
2012-01-26 10:40:00,50.67,50.82,50.67,50.75,101300.0,34.6152,34.7177,34.6152,34.6699,101300.0
2012-01-26 10:50:00,50.74,50.78,50.64,50.65,152200.0,34.663,34.6904,34.5947,34.6015,152200.0
2012-01-26 11:00:00,50.66,50.72,50.65,50.7,79400.0,34.6084,34.6494,34.6015,34.6357,79400.0
2012-01-26 11:10:00,50.7,50.74,50.67,50.69,56200.0,34.6357,34.663,34.6152,34.6289,56200.0
2012-01-26 11:20:00,50.69,50.72,50.65,50.68,51100.0,34.6289,34.6494,34.6015,34.622,51100.0
2012-01-26 11:30:00,50.68,50.73,50.65,50.65,152800.0,34.622,34.6562,34.6015,34.6015,152800.0
2012-01-26 11:40:00,50.65,50.66,50.57,50.58,69400.0,34.6015,34.6084,34.5469,34.5537,69400.0
2012-01-26 11:50:00,50.58,50.61,50.52,50.54,102700.0,34.5537,34.5742,34.5127,34.5264,102700.0
2012-01-26 12:00:00,50.53,50.59,50.51,50.58,53000.0,34.5196,34.5606,34.5059,34.5537,53000.0
2012-01-26 12:10:00,50.57,50.64,50.54,50.55,98100.0,34.5469,34.5947,34.5264,34.5332,98100.0
2012-01-26 12:20:00,50.55,50.61,50.55,50.59,71600.0,34.5332,34.5742,34.5332,34.5606,71600.0
2012-01-26 12:30:00,50.59,50.66,50.58,50.65,97500.0,34.5606,34.6084,34.5537,34.6015,97500.0
2012-01-26 12:40:00,50.66,50.71,50.63,50.7,100300.0,34.6084,34.6425,34.5879,34.6357,100300.0
2012-01-26 12:50:00,50.7,50.71,50.65,50.65,42600.0,34.6357,34.6425,34.6015,34.6015,42600.0
2012-01-26 13:00:00,50.66,50.7,50.64,50.65,60800.0,34.6084,34.6357,34.5947,34.6015,60800.0
2012-01-26 13:10:00,50.65,50.7,50.61,50.68,78200.0,34.6015,34.6357,34.5742,34.622,78200.0
2012-01-26 13:20:00,50.66,50.7,50.63,50.68,61000.0,34.6084,34.6357,34.5879,34.622,61000.0
2012-01-26 13:30:00,50.67,50.7,50.6,50.62,100000.0,34.6152,34.6357,34.5674,34.5811,100000.0
2012-01-26 13:40:00,50.62,50.65,50.57,50.61,64500.0,34.5811,34.6015,34.5469,34.5742,64500.0
2012-01-26 13:50:00,50.61,50.64,50.57,50.62,42100.0,34.5742,34.5947,34.5469,34.5811,42100.0
2012-01-26 14:00:00,50.62,50.63,50.55,50.57,115000.0,34.5811,34.5879,34.5332,34.5469,115000.0
2012-01-26 14:10:00,50.58,50.6,50.48,50.53,171300.0,34.5537,34.5674,34.4854,34.5196,171300.0
2012-01-26 14:20:00,50.52,50.53,50.39,50.43,88300.0,34.5127,34.5196,34.4239,34.4513,88300.0
2012-01-26 14:30:00,50.42,50.47,50.35,50.35,136100.0,34.4444,34.4786,34.3966,34.3966,136100.0
2012-01-26 14:40:00,50.36,50.36,50.26,50.3,194100.0,34.4034,34.4034,34.3351,34.3624,194100.0
2012-01-26 14:50:00,50.3,50.37,50.29,50.3,104100.0,34.3624,34.4103,34.3556,34.3624,104100.0
2012-01-26 15:00:00,50.31,50.34,50.27,50.34,132700.0,34.3693,34.3898,34.342,34.3898,132700.0
2012-01-26 15:10:00,50.34,50.39,50.3,50.34,114800.0,34.3898,34.4239,34.3624,34.3898,114800.0
2012-01-26 15:20:00,50.34,50.36,50.27,50.29,194900.0,34.3898,34.4034,34.342,34.3556,194900.0
2012-01-26 15:30:00,50.29,50.36,50.27,50.36,116500.0,34.3556,34.4034,34.342,34.4034,116500.0
2012-01-26 15:40:00,50.36,50.45,50.33,50.42,172500.0,34.4034,34.4649,34.3829,34.4444,172500.0
2012-01-26 15:50:00,50.42,50.5,50.38,50.49,273200.0,34.4444,34.4991,34.4171,34.4922,273200.0
2012-01-27 09:30:00,50.45,50.79,50.36,50.78,110200.0,34.4649,34.6972,34.4034,34.6904,110200.0
2012-01-27 09:40:00,50.78,50.78,50.46,50.47,82400.0,34.6904,34.6904,34.4718,34.4786,82400.0
2012-01-27 09:50:00,50.48,50.56,50.4,50.45,110500.0,34.4854,34.5401,34.4308,34.4649,110500.0
2012-01-27 10:00:00,50.46,50.52,50.41,50.48,143200.0,34.4718,34.5127,34.4376,34.4854,143200.0
2012-01-27 10:10:00,50.47,50.49,50.29,50.31,153100.0,34.4786,34.4922,34.3556,34.3693,153100.0
2012-01-27 10:20:00,50.31,50.43,50.3,50.34,102700.0,34.3693,34.4513,34.3624,34.3898,102700.0
2012-01-27 10:30:00,50.34,50.42,50.18,50.18,159400.0,34.3898,34.4444,34.2805,34.2805,159400.0
2012-01-27 10:40:00,50.18,50.19,50.0,50.13,186900.0,34.2805,34.2873,34.1575,34.2463,186900.0
2012-01-27 10:50:00,50.14,50.19,50.1,50.12,87900.0,34.2531,34.2873,34.2258,34.2395,87900.0
2012-01-27 11:00:00,50.13,50.16,50.06,50.1,140200.0,34.2463,34.2668,34.1985,34.2258,140200.0
2012-01-27 11:10:00,50.1,50.12,50.0,50.06,130200.0,34.2258,34.2395,34.1575,34.1985,130200.0
2012-01-27 11:20:00,50.07,50.11,50.02,50.08,70000.0,34.2053,34.2326,34.1712,34.2122,70000.0
2012-01-27 11:30:00,50.07,50.1,50.02,50.08,100600.0,34.2053,34.2258,34.1712,34.2122,100600.0
2012-01-27 11:40:00,50.09,50.11,50.05,50.07,123000.0,34.219,34.2326,34.1917,34.2053,123000.0
2012-01-27 11:50:00,50.07,50.1,50.03,50.03,133300.0,34.2053,34.2258,34.178,34.178,133300.0
2012-01-27 12:00:00,50.03,50.07,49.96,49.99,142300.0,34.178,34.2053,34.1302,34.1507,142300.0
2012-01-27 12:10:00,49.99,50.02,49.91,49.94,137200.0,34.1507,34.1712,34.096,34.1165,137200.0
2012-01-27 12:20:00,49.93,50.08,49.92,50.08,61400.0,34.1097,34.2122,34.1028,34.2122,61400.0
2012-01-27 12:30:00,50.07,50.1,50.02,50.07,134700.0,34.2053,34.2258,34.1712,34.2053,134700.0
2012-01-27 12:40:00,50.07,50.08,50.02,50.05,62900.0,34.2053,34.2122,34.1712,34.1917,62900.0
2012-01-27 12:50:00,50.05,50.08,49.98,50.0,76100.0,34.1917,34.2122,34.1438,34.1575,76100.0
2012-01-27 13:00:00,49.99,50.03,49.97,50.01,135500.0,34.1507,34.178,34.137,34.1643,135500.0
2012-01-27 13:10:00,50.01,50.05,49.97,50.03,115600.0,34.1643,34.1917,34.137,34.178,115600.0
2012-01-27 13:20:00,50.02,50.09,49.99,50.0,92900.0,34.1712,34.219,34.1507,34.1575,92900.0
2012-01-27 13:30:00,50.0,50.04,49.97,50.02,112700.0,34.1575,34.1848,34.137,34.1712,112700.0
2012-01-27 13:40:00,50.03,50.09,49.99,50.0,111200.0,34.178,34.219,34.1507,34.1575,111200.0
2012-01-27 13:50:00,50.0,50.02,49.97,50.0,81400.0,34.1575,34.1712,34.137,34.1575,81400.0
2012-01-27 14:00:00,50.0,50.07,50.0,50.02,136000.0,34.1575,34.2053,34.1575,34.1712,136000.0
2012-01-27 14:10:00,50.02,50.08,50.01,50.07,116100.0,34.1712,34.2122,34.1643,34.2053,116100.0
2012-01-27 14:20:00,50.06,50.08,50.01,50.05,112300.0,34.1985,34.2122,34.1643,34.1917,112300.0
2012-01-27 14:30:00,50.05,50.13,50.03,50.11,99100.0,34.1917,34.2463,34.178,34.2326,99100.0
2012-01-27 14:40:00,50.11,50.12,50.04,50.05,137700.0,34.2326,34.2395,34.1848,34.1917,137700.0
2012-01-27 14:50:00,50.05,50.14,50.04,50.1,98500.0,34.1917,34.2531,34.1848,34.2258,98500.0
2012-01-27 15:00:00,50.11,50.24,50.1,50.22,114200.0,34.2326,34.3215,34.2258,34.3078,114200.0
2012-01-27 15:10:00,50.21,50.25,50.16,50.2,223700.0,34.301,34.3283,34.2668,34.2941,223700.0
2012-01-27 15:20:00,50.21,50.28,50.17,50.17,160000.0,34.301,34.3488,34.2736,34.2736,160000.0
2012-01-27 15:30:00,50.18,50.25,50.17,50.23,169000.0,34.2805,34.3283,34.2736,34.3146,169000.0
2012-01-27 15:40:00,50.22,50.24,50.11,50.12,240800.0,34.3078,34.3215,34.2326,34.2395,240800.0
2012-01-27 15:50:00,50.12,50.14,50.05,50.07,501600.0,34.2395,34.2531,34.1917,34.2053,501600.0
2012-01-30 09:30:00,49.89,50.03,49.75,49.9,184000.0,34.0824,34.178,33.9867,34.0892,184000.0
2012-01-30 09:40:00,49.9,49.98,49.88,49.88,123900.0,34.0892,34.1438,34.0755,34.0755,123900.0
2012-01-30 09:50:00,49.88,50.04,49.8,50.03,155000.0,34.0755,34.1848,34.0209,34.178,155000.0
2012-01-30 10:00:00,50.02,50.03,49.9,49.92,141700.0,34.1712,34.178,34.0892,34.1028,141700.0
2012-01-30 10:10:00,49.91,50.13,49.87,50.12,149700.0,34.096,34.2463,34.0687,34.2395,149700.0
2012-01-30 10:20:00,50.11,50.29,50.09,50.29,132200.0,34.2326,34.3556,34.219,34.3556,132200.0
2012-01-30 10:30:00,50.29,50.34,50.22,50.24,140700.0,34.3556,34.3898,34.3078,34.3215,140700.0
2012-01-30 10:40:00,50.24,50.26,50.15,50.2,101800.0,34.3215,34.3351,34.26,34.2941,101800.0
2012-01-30 10:50:00,50.2,50.2,50.1,50.14,64600.0,34.2941,34.2941,34.2258,34.2531,64600.0
2012-01-30 11:00:00,50.13,50.35,50.13,50.33,96100.0,34.2463,34.3966,34.2463,34.3829,96100.0
2012-01-30 11:10:00,50.33,50.39,50.27,50.34,112400.0,34.3829,34.4239,34.342,34.3898,112400.0
2012-01-30 11:20:00,50.34,50.34,50.26,50.27,79400.0,34.3898,34.3898,34.3351,34.342,79400.0
2012-01-30 11:30:00,50.27,50.37,50.26,50.33,74900.0,34.342,34.4103,34.3351,34.3829,74900.0
2012-01-30 11:40:00,50.33,50.35,50.3,50.35,68800.0,34.3829,34.3966,34.3624,34.3966,68800.0
2012-01-30 11:50:00,50.34,50.4,50.29,50.39,64700.0,34.3898,34.4308,34.3556,34.4239,64700.0
2012-01-30 12:00:00,50.39,50.47,50.35,50.46,74300.0,34.4239,34.4786,34.3966,34.4718,74300.0
2012-01-30 12:10:00,50.46,50.47,50.37,50.39,41500.0,34.4718,34.4786,34.4103,34.4239,41500.0
2012-01-30 12:20:00,50.39,50.48,50.37,50.46,172300.0,34.4239,34.4854,34.4103,34.4718,172300.0
2012-01-30 12:30:00,50.46,50.5,50.38,50.39,89100.0,34.4718,34.4991,34.4171,34.4239,89100.0
2012-01-30 12:40:00,50.38,50.44,50.36,50.44,75000.0,34.4171,34.4581,34.4034,34.4581,75000.0
2012-01-30 12:50:00,50.44,50.48,50.4,50.47,79500.0,34.4581,34.4854,34.4308,34.4786,79500.0
2012-01-30 13:00:00,50.47,50.49,50.39,50.39,56000.0,34.4786,34.4922,34.4239,34.4239,56000.0
2012-01-30 13:10:00,50.38,50.4,50.32,50.34,96400.0,34.4171,34.4308,34.3761,34.3898,96400.0
2012-01-30 13:20:00,50.34,50.41,50.32,50.34,86900.0,34.3898,34.4376,34.3761,34.3898,86900.0
2012-01-30 13:30:00,50.34,50.4,50.31,50.38,99600.0,34.3898,34.4308,34.3693,34.4171,99600.0
2012-01-30 13:40:00,50.38,50.45,50.38,50.43,76800.0,34.4171,34.4649,34.4171,34.4513,76800.0
2012-01-30 13:50:00,50.44,50.49,50.41,50.44,79600.0,34.4581,34.4922,34.4376,34.4581,79600.0
2012-01-30 14:00:00,50.43,50.46,50.38,50.44,60300.0,34.4513,34.4718,34.4171,34.4581,60300.0
2012-01-30 14:10:00,50.44,50.5,50.43,50.47,66400.0,34.4581,34.4991,34.4513,34.4786,66400.0
2012-01-30 14:20:00,50.47,50.52,50.45,50.46,95900.0,34.4786,34.5127,34.4649,34.4718,95900.0
2012-01-30 14:30:00,50.46,50.52,50.43,50.5,202500.0,34.4718,34.5127,34.4513,34.4991,202500.0
2012-01-30 14:40:00,50.5,50.5,50.4,50.4,184300.0,34.4991,34.4991,34.4308,34.4308,184300.0
2012-01-30 14:50:00,50.4,50.41,50.28,50.28,148300.0,34.4308,34.4376,34.3488,34.3488,148300.0
2012-01-30 15:00:00,50.28,50.43,50.26,50.33,175000.0,34.3488,34.4513,34.3351,34.3829,175000.0
2012-01-30 15:10:00,50.34,50.38,50.27,50.28,144900.0,34.3898,34.4171,34.342,34.3488,144900.0
2012-01-30 15:20:00,50.28,50.34,50.24,50.34,182000.0,34.3488,34.3898,34.3215,34.3898,182000.0
2012-01-30 15:30:00,50.34,50.4,50.19,50.2,151400.0,34.3898,34.4308,34.2873,34.2941,151400.0
2012-01-30 15:40:00,50.21,50.27,50.17,50.27,294900.0,34.301,34.342,34.2736,34.342,294900.0
2012-01-30 15:50:00,50.27,50.35,50.23,50.34,462600.0,34.342,34.3966,34.3146,34.3898,462600.0
2012-01-31 09:30:00,50.62,51.03,50.6,51.0,356900.0,34.5811,34.8611,34.5674,34.8407,356900.0
2012-01-31 09:40:00,50.99,51.1,50.74,51.03,293500.0,34.8338,34.909,34.663,34.8611,293500.0
2012-01-31 09:50:00,51.03,51.09,50.95,51.04,422400.0,34.8611,34.9021,34.8065,34.868,422400.0
2012-01-31 10:00:00,51.04,51.04,50.79,50.81,255200.0,34.868,34.868,34.6972,34.7109,255200.0
2012-01-31 10:10:00,50.8,50.83,50.67,50.69,180500.0,34.704,34.7245,34.6152,34.6289,180500.0
2012-01-31 10:20:00,50.69,50.79,50.68,50.74,204300.0,34.6289,34.6972,34.622,34.663,204300.0
2012-01-31 10:30:00,50.73,50.83,50.67,50.67,153500.0,34.6562,34.7245,34.6152,34.6152,153500.0
2012-01-31 10:40:00,50.67,50.7,50.53,50.7,151700.0,34.6152,34.6357,34.5196,34.6357,151700.0
2012-01-31 10:50:00,50.69,50.7,50.53,50.59,178300.0,34.6289,34.6357,34.5196,34.5606,178300.0
2012-01-31 11:00:00,50.59,50.61,50.5,50.55,118500.0,34.5606,34.5742,34.4991,34.5332,118500.0
2012-01-31 11:10:00,50.55,50.55,50.41,50.42,118100.0,34.5332,34.5332,34.4376,34.4444,118100.0
2012-01-31 11:20:00,50.41,50.57,50.36,50.49,205300.0,34.4376,34.5469,34.4034,34.4922,205300.0
2012-01-31 11:30:00,50.48,50.57,50.45,50.55,73700.0,34.4854,34.5469,34.4649,34.5332,73700.0
2012-01-31 11:40:00,50.55,50.6,50.48,50.49,129400.0,34.5332,34.5674,34.4854,34.4922,129400.0
2012-01-31 11:50:00,50.49,50.57,50.47,50.57,94800.0,34.4922,34.5469,34.4786,34.5469,94800.0
2012-01-31 12:00:00,50.57,50.63,50.53,50.55,152500.0,34.5469,34.5879,34.5196,34.5332,152500.0
2012-01-31 12:10:00,50.56,50.57,50.5,50.55,89300.0,34.5401,34.5469,34.4991,34.5332,89300.0
2012-01-31 12:20:00,50.54,50.56,50.49,50.49,45400.0,34.5264,34.5401,34.4922,34.4922,45400.0
2012-01-31 12:30:00,50.49,50.54,50.46,50.47,43900.0,34.4922,34.5264,34.4718,34.4786,43900.0
2012-01-31 12:40:00,50.46,50.47,50.39,50.42,101600.0,34.4718,34.4786,34.4239,34.4444,101600.0
2012-01-31 12:50:00,50.41,50.45,50.35,50.36,89500.0,34.4376,34.4649,34.3966,34.4034,89500.0
2012-01-31 13:00:00,50.37,50.42,50.34,50.41,38900.0,34.4103,34.4444,34.3898,34.4376,38900.0
2012-01-31 13:10:00,50.41,50.45,50.4,50.45,36800.0,34.4376,34.4649,34.4308,34.4649,36800.0
2012-01-31 13:20:00,50.44,50.46,50.42,50.44,57200.0,34.4581,34.4718,34.4444,34.4581,57200.0
2012-01-31 13:30:00,50.43,50.46,50.39,50.39,105600.0,34.4513,34.4718,34.4239,34.4239,105600.0
2012-01-31 13:40:00,50.4,50.41,50.32,50.37,81500.0,34.4308,34.4376,34.3761,34.4103,81500.0
2012-01-31 13:50:00,50.38,50.43,50.34,50.43,55600.0,34.4171,34.4513,34.3898,34.4513,55600.0
2012-01-31 14:00:00,50.42,50.47,50.41,50.45,71800.0,34.4444,34.4786,34.4376,34.4649,71800.0
2012-01-31 14:10:00,50.45,50.55,50.44,50.55,82300.0,34.4649,34.5332,34.4581,34.5332,82300.0
2012-01-31 14:20:00,50.55,50.63,50.55,50.63,69900.0,34.5332,34.5879,34.5332,34.5879,69900.0
2012-01-31 14:30:00,50.63,50.64,50.59,50.62,71800.0,34.5879,34.5947,34.5606,34.5811,71800.0
2012-01-31 14:40:00,50.62,50.71,50.62,50.69,127300.0,34.5811,34.6425,34.5811,34.6289,127300.0
2012-01-31 14:50:00,50.68,50.72,50.63,50.72,96200.0,34.622,34.6494,34.5879,34.6494,96200.0
2012-01-31 15:00:00,50.72,50.72,50.6,50.61,128000.0,34.6494,34.6494,34.5674,34.5742,128000.0
2012-01-31 15:10:00,50.61,50.61,50.54,50.56,162000.0,34.5742,34.5742,34.5264,34.5401,162000.0
2012-01-31 15:20:00,50.57,50.59,50.52,50.57,155600.0,34.5469,34.5606,34.5127,34.5469,155600.0
2012-01-31 15:30:00,50.57,50.65,50.56,50.64,233900.0,34.5469,34.6015,34.5401,34.5947,233900.0
2012-01-31 15:40:00,50.64,50.81,50.64,50.77,306800.0,34.5947,34.7109,34.5947,34.6835,306800.0
2012-01-31 15:50:00,50.78,50.91,50.77,50.82,800700.0,34.6904,34.7792,34.6835,34.7177,800700.0
2012-02-01 09:30:00,51.24,51.45,51.2,51.41,296800.0,35.0046,35.1481,34.9773,35.1207,296800.0
2012-02-01 09:40:00,51.43,51.53,51.34,51.35,369800.0,35.1344,35.2027,35.0729,35.0798,369800.0
2012-02-01 09:50:00,51.36,51.42,51.14,51.2,200000.0,35.0866,35.1276,34.9363,34.9773,200000.0
2012-02-01 10:00:00,51.2,51.31,51.07,51.31,186500.0,34.9773,35.0524,34.8885,35.0524,186500.0
2012-02-01 10:10:00,51.31,51.4,51.29,51.31,117700.0,35.0524,35.1139,35.0388,35.0524,117700.0
2012-02-01 10:20:00,51.3,51.35,51.22,51.25,153400.0,35.0456,35.0798,34.9909,35.0114,153400.0
2012-02-01 10:30:00,51.25,51.27,51.23,51.25,147600.0,35.0114,35.0251,34.9978,35.0114,147600.0
2012-02-01 10:40:00,51.25,51.29,51.2,51.23,192100.0,35.0114,35.0388,34.9773,34.9978,192100.0
2012-02-01 10:50:00,51.23,51.26,51.2,51.21,111500.0,34.9978,35.0183,34.9773,34.9841,111500.0
2012-02-01 11:00:00,51.21,51.23,51.15,51.17,145500.0,34.9841,34.9978,34.9431,34.9568,145500.0
2012-02-01 11:10:00,51.18,51.19,51.12,51.12,114100.0,34.9636,34.9705,34.9226,34.9226,114100.0
2012-02-01 11:20:00,51.12,51.13,51.09,51.11,105400.0,34.9226,34.9295,34.9021,34.9158,105400.0
2012-02-01 11:30:00,51.11,51.25,51.11,51.24,117800.0,34.9158,35.0114,34.9158,35.0046,117800.0
2012-02-01 11:40:00,51.24,51.3,51.23,51.27,211700.0,35.0046,35.0456,34.9978,35.0251,211700.0
2012-02-01 11:50:00,51.26,51.3,51.26,51.26,90300.0,35.0183,35.0456,35.0183,35.0183,90300.0
2012-02-01 12:00:00,51.25,51.26,51.18,51.18,65300.0,35.0114,35.0183,34.9636,34.9636,65300.0
2012-02-01 12:10:00,51.18,51.19,51.1,51.16,125100.0,34.9636,34.9705,34.909,34.95,125100.0
2012-02-01 12:20:00,51.16,51.25,51.16,51.22,56500.0,34.95,35.0114,34.95,34.9909,56500.0
2012-02-01 12:30:00,51.22,51.28,51.21,51.26,98300.0,34.9909,35.0319,34.9841,35.0183,98300.0
2012-02-01 12:40:00,51.27,51.34,51.25,51.29,118700.0,35.0251,35.0729,35.0114,35.0388,118700.0
2012-02-01 12:50:00,51.29,51.39,51.25,51.28,121400.0,35.0388,35.1071,35.0114,35.0319,121400.0
2012-02-01 13:00:00,51.27,51.3,51.24,51.25,104800.0,35.0251,35.0456,35.0046,35.0114,104800.0
2012-02-01 13:10:00,51.25,51.31,51.23,51.26,72300.0,35.0114,35.0524,34.9978,35.0183,72300.0
2012-02-01 13:20:00,51.27,51.3,51.26,51.26,65900.0,35.0251,35.0456,35.0183,35.0183,65900.0
2012-02-01 13:30:00,51.26,51.31,51.23,51.29,95800.0,35.0183,35.0524,34.9978,35.0388,95800.0
2012-02-01 13:40:00,51.29,51.29,51.13,51.15,196100.0,35.0388,35.0388,34.9295,34.9431,196100.0
2012-02-01 13:50:00,51.15,51.16,51.01,51.03,191300.0,34.9431,34.95,34.8475,34.8611,191300.0
2012-02-01 14:00:00,51.04,51.16,51.03,51.15,72000.0,34.868,34.95,34.8611,34.9431,72000.0
2012-02-01 14:10:00,51.15,51.23,51.14,51.2,54600.0,34.9431,34.9978,34.9363,34.9773,54600.0
2012-02-01 14:20:00,51.19,51.24,51.14,51.18,85800.0,34.9705,35.0046,34.9363,34.9636,85800.0
2012-02-01 14:30:00,51.17,51.23,51.11,51.22,119500.0,34.9568,34.9978,34.9158,34.9909,119500.0
2012-02-01 14:40:00,51.23,51.35,51.2,51.25,202600.0,34.9978,35.0798,34.9773,35.0114,202600.0
2012-02-01 14:50:00,51.25,51.41,51.25,51.35,137800.0,35.0114,35.1207,35.0114,35.0798,137800.0
2012-02-01 15:00:00,51.35,51.51,51.34,51.49,175100.0,35.0798,35.1891,35.0729,35.1754,175100.0
2012-02-01 15:10:00,51.49,51.54,51.48,51.51,171900.0,35.1754,35.2096,35.1686,35.1891,171900.0
2012-02-01 15:20:00,51.51,51.52,51.44,51.47,242600.0,35.1891,35.1959,35.1412,35.1617,242600.0
2012-02-01 15:30:00,51.47,51.5,51.38,51.41,208500.0,35.1617,35.1822,35.1002,35.1207,208500.0
2012-02-01 15:40:00,51.41,51.47,51.41,51.47,194200.0,35.1207,35.1617,35.1207,35.1617,194200.0
2012-02-01 15:50:00,51.46,51.51,51.38,51.43,583200.0,35.1549,35.1891,35.1002,35.1344,583200.0
2012-02-02 09:30:00,52.68,52.89,52.25,52.35,1247400.0,35.9883,36.1318,35.6946,35.7629,1247400.0
2012-02-02 09:40:00,52.36,52.39,51.82,51.84,680500.0,35.7697,35.7902,35.4008,35.4145,680500.0
2012-02-02 09:50:00,51.84,51.98,51.6,51.64,626000.0,35.4145,35.5101,35.2505,35.2779,626000.0
2012-02-02 10:00:00,51.64,51.84,51.55,51.81,261800.0,35.2779,35.4145,35.2164,35.394,261800.0
2012-02-02 10:10:00,51.8,52.03,51.76,52.01,237100.0,35.3872,35.5443,35.3598,35.5306,237100.0
2012-02-02 10:20:00,52.0,52.16,52.0,52.13,455400.0,35.5238,35.6331,35.5238,35.6126,455400.0
2012-02-02 10:30:00,52.13,52.14,51.96,52.14,294500.0,35.6126,35.6194,35.4965,35.6194,294500.0
2012-02-02 10:40:00,52.14,52.15,51.98,52.15,195000.0,35.6194,35.6263,35.5101,35.6263,195000.0
2012-02-02 10:50:00,52.15,52.19,52.08,52.11,209200.0,35.6263,35.6536,35.5785,35.5989,209200.0
2012-02-02 11:00:00,52.11,52.14,52.07,52.08,149400.0,35.5989,35.6194,35.5716,35.5785,149400.0
2012-02-02 11:10:00,52.08,52.13,52.06,52.07,284300.0,35.5785,35.6126,35.5648,35.5716,284300.0
2012-02-02 11:20:00,52.08,52.17,52.03,52.12,132100.0,35.5785,35.6399,35.5443,35.6058,132100.0
2012-02-02 11:30:00,52.11,52.16,51.97,51.98,112200.0,35.5989,35.6331,35.5033,35.5101,112200.0
2012-02-02 11:40:00,51.98,51.99,51.89,51.94,180300.0,35.5101,35.517,35.4487,35.4828,180300.0
2012-02-02 11:50:00,51.94,51.99,51.89,51.97,89100.0,35.4828,35.517,35.4487,35.5033,89100.0
2012-02-02 12:00:00,51.96,51.97,51.9,51.97,92900.0,35.4965,35.5033,35.4555,35.5033,92900.0
2012-02-02 12:10:00,51.96,52.03,51.9,51.9,123000.0,35.4965,35.5443,35.4555,35.4555,123000.0
2012-02-02 12:20:00,51.9,51.99,51.9,51.9,102100.0,35.4555,35.517,35.4555,35.4555,102100.0
2012-02-02 12:30:00,51.9,51.92,51.89,51.91,70700.0,35.4555,35.4691,35.4487,35.4623,70700.0
2012-02-02 12:40:00,51.91,51.97,51.89,51.94,87600.0,35.4623,35.5033,35.4487,35.4828,87600.0
2012-02-02 12:50:00,51.94,52.01,51.93,51.99,92800.0,35.4828,35.5306,35.476,35.517,92800.0
2012-02-02 13:00:00,51.99,52.0,51.9,51.91,113200.0,35.517,35.5238,35.4555,35.4623,113200.0
2012-02-02 13:10:00,51.91,51.98,51.9,51.97,136200.0,35.4623,35.5101,35.4555,35.5033,136200.0
2012-02-02 13:20:00,51.98,52.04,51.95,52.01,128100.0,35.5101,35.5511,35.4896,35.5306,128100.0
2012-02-02 13:30:00,52.01,52.01,51.96,52.0,61400.0,35.5306,35.5306,35.4965,35.5238,61400.0
2012-02-02 13:40:00,52.0,52.09,51.99,52.06,139800.0,35.5238,35.5853,35.517,35.5648,139800.0
2012-02-02 13:50:00,52.06,52.09,52.01,52.03,93600.0,35.5648,35.5853,35.5306,35.5443,93600.0
2012-02-02 14:00:00,52.03,52.05,51.97,52.0,172000.0,35.5443,35.558,35.5033,35.5238,172000.0
2012-02-02 14:10:00,52.0,52.01,51.95,52.01,148200.0,35.5238,35.5306,35.4896,35.5306,148200.0
2012-02-02 14:20:00,52.01,52.02,51.96,52.0,143700.0,35.5306,35.5375,35.4965,35.5238,143700.0
2012-02-02 14:30:00,52.0,52.02,51.97,51.97,105300.0,35.5238,35.5375,35.5033,35.5033,105300.0
2012-02-02 14:40:00,51.97,52.03,51.97,52.02,166300.0,35.5033,35.5443,35.5033,35.5375,166300.0
2012-02-02 14:50:00,52.01,52.02,51.98,52.01,91600.0,35.5306,35.5375,35.5101,35.5306,91600.0
2012-02-02 15:00:00,52.0,52.13,51.99,52.12,163400.0,35.5238,35.6126,35.517,35.6058,163400.0
2012-02-02 15:10:00,52.13,52.14,52.06,52.12,156300.0,35.6126,35.6194,35.5648,35.6058,156300.0
2012-02-02 15:20:00,52.12,52.19,52.12,52.16,145900.0,35.6058,35.6536,35.6058,35.6331,145900.0
2012-02-02 15:30:00,52.17,52.17,52.08,52.09,180600.0,35.6399,35.6399,35.5785,35.5853,180600.0
2012-02-02 15:40:00,52.08,52.11,52.01,52.01,285700.0,35.5785,35.5989,35.5306,35.5306,285700.0
2012-02-02 15:50:00,52.01,52.03,51.94,51.98,567900.0,35.5306,35.5443,35.4828,35.5101,567900.0
2012-02-03 09:30:00,52.21,52.66,52.21,52.6,271800.0,35.6673,35.9747,35.6673,35.9337,271800.0
2012-02-03 09:40:00,52.59,52.68,52.5,52.65,253200.0,35.9269,35.9883,35.8654,35.9678,253200.0
2012-02-03 09:50:00,52.65,52.66,52.54,52.66,170500.0,35.9678,35.9747,35.8927,35.9747,170500.0
2012-02-03 10:00:00,52.66,52.7,52.55,52.59,401700.0,35.9747,36.002,35.8995,35.9269,401700.0
2012-02-03 10:10:00,52.59,52.6,52.42,52.44,233000.0,35.9269,35.9337,35.8107,35.8244,233000.0
2012-02-03 10:20:00,52.43,52.5,52.36,52.37,160200.0,35.8176,35.8654,35.7697,35.7766,160200.0
2012-02-03 10:30:00,52.38,52.53,52.31,52.51,207200.0,35.7834,35.8859,35.7356,35.8722,207200.0
2012-02-03 10:40:00,52.51,52.52,52.37,52.37,155200.0,35.8722,35.879,35.7766,35.7766,155200.0
2012-02-03 10:50:00,52.37,52.37,52.2,52.21,143400.0,35.7766,35.7766,35.6604,35.6673,143400.0
2012-02-03 11:00:00,52.21,52.22,52.13,52.15,191300.0,35.6673,35.6741,35.6126,35.6263,191300.0
2012-02-03 11:10:00,52.15,52.15,52.05,52.06,130400.0,35.6263,35.6263,35.558,35.5648,130400.0
2012-02-03 11:20:00,52.05,52.42,52.05,52.41,239000.0,35.558,35.8107,35.558,35.8039,239000.0
2012-02-03 11:30:00,52.42,52.44,52.33,52.34,71800.0,35.8107,35.8244,35.7492,35.7561,71800.0
2012-02-03 11:40:00,52.34,52.42,52.32,52.38,71600.0,35.7561,35.8107,35.7424,35.7834,71600.0
2012-02-03 11:50:00,52.38,52.41,52.32,52.32,74300.0,35.7834,35.8039,35.7424,35.7424,74300.0
2012-02-03 12:00:00,52.32,52.37,52.3,52.31,61900.0,35.7424,35.7766,35.7287,35.7356,61900.0
2012-02-03 12:10:00,52.31,52.34,52.26,52.26,48200.0,35.7356,35.7561,35.7014,35.7014,48200.0
2012-02-03 12:20:00,52.26,52.33,52.26,52.33,51700.0,35.7014,35.7492,35.7014,35.7492,51700.0
2012-02-03 12:30:00,52.33,52.35,52.3,52.35,91900.0,35.7492,35.7629,35.7287,35.7629,91900.0
2012-02-03 12:40:00,52.35,52.38,52.31,52.35,72600.0,35.7629,35.7834,35.7356,35.7629,72600.0
2012-02-03 12:50:00,52.35,52.37,52.3,52.34,69500.0,35.7629,35.7766,35.7287,35.7561,69500.0
2012-02-03 13:00:00,52.34,52.35,52.29,52.29,60400.0,35.7561,35.7629,35.7219,35.7219,60400.0
2012-02-03 13:10:00,52.3,52.33,52.24,52.26,61000.0,35.7287,35.7492,35.6878,35.7014,61000.0
2012-02-03 13:20:00,52.26,52.32,52.22,52.3,136600.0,35.7014,35.7424,35.6741,35.7287,136600.0
2012-02-03 13:30:00,52.3,52.33,52.27,52.33,121100.0,35.7287,35.7492,35.7083,35.7492,121100.0
2012-02-03 13:40:00,52.32,52.37,52.3,52.35,58800.0,35.7424,35.7766,35.7287,35.7629,58800.0
2012-02-03 13:50:00,52.35,52.38,52.34,52.35,62000.0,35.7629,35.7834,35.7561,35.7629,62000.0
2012-02-03 14:00:00,52.35,52.36,52.29,52.35,80300.0,35.7629,35.7697,35.7219,35.7629,80300.0
2012-02-03 14:10:00,52.35,52.38,52.32,52.35,123100.0,35.7629,35.7834,35.7424,35.7629,123100.0
2012-02-03 14:20:00,52.35,52.38,52.3,52.3,141200.0,35.7629,35.7834,35.7287,35.7287,141200.0
2012-02-03 14:30:00,52.3,52.3,52.17,52.18,94300.0,35.7287,35.7287,35.6399,35.6468,94300.0
2012-02-03 14:40:00,52.18,52.22,52.18,52.22,160000.0,35.6468,35.6741,35.6468,35.6741,160000.0
2012-02-03 14:50:00,52.22,52.26,52.19,52.26,124300.0,35.6741,35.7014,35.6536,35.7014,124300.0
2012-02-03 15:00:00,52.25,52.26,52.16,52.16,190600.0,35.6946,35.7014,35.6331,35.6331,190600.0
2012-02-03 15:10:00,52.16,52.21,52.12,52.12,161100.0,35.6331,35.6673,35.6058,35.6058,161100.0
2012-02-03 15:20:00,52.12,52.22,52.11,52.21,121900.0,35.6058,35.6741,35.5989,35.6673,121900.0
2012-02-03 15:30:00,52.22,52.22,52.11,52.16,162600.0,35.6741,35.6741,35.5989,35.6331,162600.0
2012-02-03 15:40:00,52.16,52.16,52.09,52.11,183100.0,35.6331,35.6331,35.5853,35.5989,183100.0
2012-02-03 15:50:00,52.11,52.18,52.06,52.11,559400.0,35.5989,35.6468,35.5648,35.5989,559400.0
2012-02-06 09:30:00,51.97,52.36,51.8,52.31,198500.0,35.5033,35.7697,35.3872,35.7356,198500.0
2012-02-06 09:40:00,52.3,52.31,52.03,52.08,106100.0,35.7287,35.7356,35.5443,35.5785,106100.0
2012-02-06 09:50:00,52.08,52.14,52.04,52.12,146400.0,35.5785,35.6194,35.5511,35.6058,146400.0
2012-02-06 10:00:00,52.12,52.14,52.06,52.09,69300.0,35.6058,35.6194,35.5648,35.5853,69300.0
2012-02-06 10:10:00,52.08,52.14,52.05,52.09,46600.0,35.5785,35.6194,35.558,35.5853,46600.0
2012-02-06 10:20:00,52.08,52.14,52.0,52.0,54100.0,35.5785,35.6194,35.5238,35.5238,54100.0
2012-02-06 10:30:00,52.0,52.09,52.0,52.08,50500.0,35.5238,35.5853,35.5238,35.5785,50500.0
2012-02-06 10:40:00,52.07,52.08,51.93,51.94,44900.0,35.5716,35.5785,35.476,35.4828,44900.0
2012-02-06 10:50:00,51.93,52.05,51.91,52.05,53000.0,35.476,35.558,35.4623,35.558,53000.0
2012-02-06 11:00:00,52.03,52.06,51.98,52.02,55600.0,35.5443,35.5648,35.5101,35.5375,55600.0
2012-02-06 11:10:00,52.02,52.12,52.02,52.11,46000.0,35.5375,35.6058,35.5375,35.5989,46000.0
2012-02-06 11:20:00,52.11,52.12,52.08,52.11,42000.0,35.5989,35.6058,35.5785,35.5989,42000.0
2012-02-06 11:30:00,52.1,52.13,52.07,52.07,35700.0,35.5921,35.6126,35.5716,35.5716,35700.0
2012-02-06 11:40:00,52.07,52.14,52.02,52.09,69500.0,35.5716,35.6194,35.5375,35.5853,69500.0
2012-02-06 11:50:00,52.09,52.14,52.06,52.12,59900.0,35.5853,35.6194,35.5648,35.6058,59900.0
2012-02-06 12:00:00,52.12,52.14,52.08,52.1,41100.0,35.6058,35.6194,35.5785,35.5921,41100.0
2012-02-06 12:10:00,52.1,52.13,52.08,52.09,31900.0,35.5921,35.6126,35.5785,35.5853,31900.0
2012-02-06 12:20:00,52.1,52.11,52.02,52.04,34900.0,35.5921,35.5989,35.5375,35.5511,34900.0
2012-02-06 12:30:00,52.05,52.13,52.03,52.1,55600.0,35.558,35.6126,35.5443,35.5921,55600.0
2012-02-06 12:40:00,52.1,52.12,52.07,52.11,65000.0,35.5921,35.6058,35.5716,35.5989,65000.0
2012-02-06 12:50:00,52.11,52.12,52.06,52.06,68700.0,35.5989,35.6058,35.5648,35.5648,68700.0
2012-02-06 13:00:00,52.06,52.09,51.97,51.98,79900.0,35.5648,35.5853,35.5033,35.5101,79900.0
2012-02-06 13:10:00,51.98,52.0,51.94,51.99,46900.0,35.5101,35.5238,35.4828,35.517,46900.0
2012-02-06 13:20:00,52.0,52.05,51.97,52.05,88200.0,35.5238,35.558,35.5033,35.558,88200.0
2012-02-06 13:30:00,52.05,52.11,52.03,52.1,44600.0,35.558,35.5989,35.5443,35.5921,44600.0
2012-02-06 13:40:00,52.1,52.12,52.05,52.08,176500.0,35.5921,35.6058,35.558,35.5785,176500.0
2012-02-06 13:50:00,52.07,52.11,52.03,52.07,144900.0,35.5716,35.5989,35.5443,35.5716,144900.0
2012-02-06 14:00:00,52.07,52.11,52.07,52.11,28900.0,35.5716,35.5989,35.5716,35.5989,28900.0
2012-02-06 14:10:00,52.1,52.11,52.02,52.03,60600.0,35.5921,35.5989,35.5375,35.5443,60600.0
2012-02-06 14:20:00,52.03,52.07,51.99,52.03,54800.0,35.5443,35.5716,35.517,35.5443,54800.0
2012-02-06 14:30:00,52.03,52.07,52.02,52.06,46200.0,35.5443,35.5716,35.5375,35.5648,46200.0
2012-02-06 14:40:00,52.06,52.08,52.02,52.07,49900.0,35.5648,35.5785,35.5375,35.5716,49900.0
2012-02-06 14:50:00,52.08,52.09,52.05,52.07,159100.0,35.5785,35.5853,35.558,35.5716,159100.0
2012-02-06 15:00:00,52.06,52.11,52.03,52.04,90700.0,35.5648,35.5989,35.5443,35.5511,90700.0
2012-02-06 15:10:00,52.03,52.07,51.99,52.05,117400.0,35.5443,35.5716,35.517,35.558,117400.0
2012-02-06 15:20:00,52.05,52.05,52.0,52.03,116200.0,35.558,35.558,35.5238,35.5443,116200.0
2012-02-06 15:30:00,52.04,52.11,52.04,52.06,157900.0,35.5511,35.5989,35.5511,35.5648,157900.0
2012-02-06 15:40:00,52.07,52.1,52.0,52.02,171100.0,35.5716,35.5921,35.5238,35.5375,171100.0
2012-02-06 15:50:00,52.03,52.05,52.0,52.05,434200.0,35.5443,35.558,35.5238,35.558,434200.0
2012-02-07 09:30:00,51.91,52.05,51.9,51.97,109900.0,35.4623,35.558,35.4555,35.5033,109900.0
2012-02-07 09:40:00,51.95,52.03,51.93,52.01,81100.0,35.4896,35.5443,35.476,35.5306,81100.0
2012-02-07 09:50:00,52.0,52.06,51.94,52.03,75700.0,35.5238,35.5648,35.4828,35.5443,75700.0
2012-02-07 10:00:00,52.03,52.2,52.02,52.19,165400.0,35.5443,35.6604,35.5375,35.6536,165400.0
2012-02-07 10:10:00,52.2,52.27,52.19,52.27,180800.0,35.6604,35.7083,35.6536,35.7083,180800.0
2012-02-07 10:20:00,52.26,52.33,52.25,52.29,261000.0,35.7014,35.7492,35.6946,35.7219,261000.0
2012-02-07 10:30:00,52.28,52.33,52.17,52.28,112000.0,35.7151,35.7492,35.6399,35.7151,112000.0
2012-02-07 10:40:00,52.29,52.34,52.25,52.34,88700.0,35.7219,35.7561,35.6946,35.7561,88700.0
2012-02-07 10:50:00,52.33,52.37,52.31,52.36,98700.0,35.7492,35.7766,35.7356,35.7697,98700.0
2012-02-07 11:00:00,52.36,52.38,52.28,52.35,132800.0,35.7697,35.7834,35.7151,35.7629,132800.0
2012-02-07 11:10:00,52.35,52.38,52.32,52.34,117000.0,35.7629,35.7834,35.7424,35.7561,117000.0
2012-02-07 11:20:00,52.34,52.46,52.33,52.46,60400.0,35.7561,35.8381,35.7492,35.8381,60400.0
2012-02-07 11:30:00,52.47,52.5,52.43,52.45,113700.0,35.8449,35.8654,35.8176,35.8312,113700.0
2012-02-07 11:40:00,52.45,52.45,52.4,52.41,41100.0,35.8312,35.8312,35.7971,35.8039,41100.0
2012-02-07 11:50:00,52.4,52.42,52.38,52.41,38700.0,35.7971,35.8107,35.7834,35.8039,38700.0
2012-02-07 12:00:00,52.41,52.41,52.37,52.37,78000.0,35.8039,35.8039,35.7766,35.7766,78000.0
2012-02-07 12:10:00,52.37,52.4,52.33,52.34,73000.0,35.7766,35.7971,35.7492,35.7561,73000.0
2012-02-07 12:20:00,52.34,52.39,52.34,52.35,94600.0,35.7561,35.7902,35.7561,35.7629,94600.0
2012-02-07 12:30:00,52.35,52.38,52.33,52.36,109400.0,35.7629,35.7834,35.7492,35.7697,109400.0
2012-02-07 12:40:00,52.35,52.37,52.29,52.3,76700.0,35.7629,35.7766,35.7219,35.7287,76700.0
2012-02-07 12:50:00,52.29,52.33,52.29,52.3,63600.0,35.7219,35.7492,35.7219,35.7287,63600.0
2012-02-07 13:00:00,52.31,52.35,52.3,52.33,105000.0,35.7356,35.7629,35.7287,35.7492,105000.0
2012-02-07 13:10:00,52.32,52.39,52.31,52.35,98100.0,35.7424,35.7902,35.7356,35.7629,98100.0
2012-02-07 13:20:00,52.35,52.42,52.34,52.4,100800.0,35.7629,35.8107,35.7561,35.7971,100800.0
2012-02-07 13:30:00,52.4,52.43,52.38,52.43,103900.0,35.7971,35.8176,35.7834,35.8176,103900.0
2012-02-07 13:40:00,52.43,52.53,52.42,52.52,128700.0,35.8176,35.8859,35.8107,35.879,128700.0
2012-02-07 13:50:00,52.52,52.54,52.48,52.48,153500.0,35.879,35.8927,35.8517,35.8517,153500.0
2012-02-07 14:00:00,52.48,52.53,52.47,52.52,97100.0,35.8517,35.8859,35.8449,35.879,97100.0
2012-02-07 14:10:00,52.53,52.54,52.46,52.48,89300.0,35.8859,35.8927,35.8381,35.8517,89300.0
2012-02-07 14:20:00,52.47,52.48,52.42,52.42,74600.0,35.8449,35.8517,35.8107,35.8107,74600.0
2012-02-07 14:30:00,52.41,52.42,52.38,52.38,59000.0,35.8039,35.8107,35.7834,35.7834,59000.0
2012-02-07 14:40:00,52.39,52.41,52.33,52.41,77900.0,35.7902,35.8039,35.7492,35.8039,77900.0
2012-02-07 14:50:00,52.42,52.46,52.31,52.32,126100.0,35.8107,35.8381,35.7356,35.7424,126100.0
2012-02-07 15:00:00,52.32,52.39,52.31,52.39,117000.0,35.7424,35.7902,35.7356,35.7902,117000.0
2012-02-07 15:10:00,52.38,52.47,52.38,52.45,116800.0,35.7834,35.8449,35.7834,35.8312,116800.0
2012-02-07 15:20:00,52.45,52.49,52.43,52.46,146800.0,35.8312,35.8585,35.8176,35.8381,146800.0
2012-02-07 15:30:00,52.46,52.49,52.43,52.44,79900.0,35.8381,35.8585,35.8176,35.8244,79900.0
2012-02-07 15:40:00,52.45,52.46,52.39,52.42,222000.0,35.8312,35.8381,35.7902,35.8107,222000.0
2012-02-07 15:50:00,52.42,52.44,52.38,52.4,313600.0,35.8107,35.8244,35.7834,35.7971,313600.0
2012-02-08 09:30:00,52.44,52.44,52.27,52.42,200400.0,35.8244,35.8244,35.7083,35.8107,200400.0
2012-02-08 09:40:00,52.42,52.57,52.41,52.5,119000.0,35.8107,35.9132,35.8039,35.8654,119000.0
2012-02-08 09:50:00,52.51,52.54,52.32,52.34,343500.0,35.8722,35.8927,35.7424,35.7561,343500.0
2012-02-08 10:00:00,52.33,52.46,52.29,52.31,85500.0,35.7492,35.8381,35.7219,35.7356,85500.0
2012-02-08 10:10:00,52.31,52.43,52.28,52.39,74700.0,35.7356,35.8176,35.7151,35.7902,74700.0
2012-02-08 10:20:00,52.4,52.46,52.39,52.45,171000.0,35.7971,35.8381,35.7902,35.8312,171000.0
2012-02-08 10:30:00,52.45,52.45,52.26,52.28,93300.0,35.8312,35.8312,35.7014,35.7151,93300.0
2012-02-08 10:40:00,52.28,52.38,52.28,52.3,116900.0,35.7151,35.7834,35.7151,35.7287,116900.0
2012-02-08 10:50:00,52.31,52.36,52.28,52.34,113000.0,35.7356,35.7697,35.7151,35.7561,113000.0
2012-02-08 11:00:00,52.33,52.43,52.31,52.4,155700.0,35.7492,35.8176,35.7356,35.7971,155700.0
2012-02-08 11:10:00,52.4,52.4,52.32,52.34,151900.0,35.7971,35.7971,35.7424,35.7561,151900.0
2012-02-08 11:20:00,52.34,52.37,52.31,52.34,117200.0,35.7561,35.7766,35.7356,35.7561,117200.0
2012-02-08 11:30:00,52.34,52.38,52.3,52.35,121300.0,35.7561,35.7834,35.7287,35.7629,121300.0
2012-02-08 11:40:00,52.34,52.37,52.21,52.33,128700.0,35.7561,35.7766,35.6673,35.7492,128700.0
2012-02-08 11:50:00,52.33,52.35,52.25,52.35,167500.0,35.7492,35.7629,35.6946,35.7629,167500.0
2012-02-08 12:00:00,52.35,52.39,52.31,52.31,160900.0,35.7629,35.7902,35.7356,35.7356,160900.0
2012-02-08 12:10:00,52.31,52.35,52.3,52.31,86300.0,35.7356,35.7629,35.7287,35.7356,86300.0
2012-02-08 12:20:00,52.32,52.35,52.31,52.34,94800.0,35.7424,35.7629,35.7356,35.7561,94800.0
2012-02-08 12:30:00,52.34,52.35,52.24,52.26,74700.0,35.7561,35.7629,35.6878,35.7014,74700.0
2012-02-08 12:40:00,52.27,52.34,52.26,52.33,52200.0,35.7083,35.7561,35.7014,35.7492,52200.0
2012-02-08 12:50:00,52.33,52.39,52.32,52.34,93100.0,35.7492,35.7902,35.7424,35.7561,93100.0
2012-02-08 13:00:00,52.33,52.36,52.3,52.34,93900.0,35.7492,35.7697,35.7287,35.7561,93900.0
2012-02-08 13:10:00,52.34,52.37,52.28,52.33,72800.0,35.7561,35.7766,35.7151,35.7492,72800.0
2012-02-08 13:20:00,52.33,52.4,52.33,52.4,37400.0,35.7492,35.7971,35.7492,35.7971,37400.0
2012-02-08 13:30:00,52.4,52.43,52.37,52.4,99600.0,35.7971,35.8176,35.7766,35.7971,99600.0
2012-02-08 13:40:00,52.4,52.41,52.35,52.37,51300.0,35.7971,35.8039,35.7629,35.7766,51300.0
2012-02-08 13:50:00,52.38,52.4,52.31,52.32,41000.0,35.7834,35.7971,35.7356,35.7424,41000.0
2012-02-08 14:00:00,52.31,52.38,52.31,52.37,40300.0,35.7356,35.7834,35.7356,35.7766,40300.0
2012-02-08 14:10:00,52.38,52.4,52.36,52.37,57400.0,35.7834,35.7971,35.7697,35.7766,57400.0
2012-02-08 14:20:00,52.37,52.41,52.36,52.41,72700.0,35.7766,35.8039,35.7697,35.8039,72700.0
2012-02-08 14:30:00,52.4,52.42,52.37,52.38,102200.0,35.7971,35.8107,35.7766,35.7834,102200.0
2012-02-08 14:40:00,52.38,52.48,52.36,52.48,154600.0,35.7834,35.8517,35.7697,35.8517,154600.0
2012-02-08 14:50:00,52.48,52.51,52.43,52.48,83900.0,35.8517,35.8722,35.8176,35.8517,83900.0
2012-02-08 15:00:00,52.48,52.53,52.45,52.51,143800.0,35.8517,35.8859,35.8312,35.8722,143800.0
2012-02-08 15:10:00,52.51,52.54,52.51,52.51,136400.0,35.8722,35.8927,35.8722,35.8722,136400.0
2012-02-08 15:20:00,52.52,52.55,52.45,52.53,98600.0,35.879,35.8995,35.8312,35.8859,98600.0
2012-02-08 15:30:00,52.53,52.56,52.49,52.55,172300.0,35.8859,35.9064,35.8585,35.8995,172300.0
2012-02-08 15:40:00,52.54,52.59,52.53,52.54,279200.0,35.8927,35.9269,35.8859,35.8927,279200.0
2012-02-08 15:50:00,52.54,52.6,52.53,52.58,615800.0,35.8927,35.9337,35.8859,35.92,615800.0
2012-02-09 09:30:00,52.63,52.7,52.44,52.47,196200.0,35.9542,36.002,35.8244,35.8449,196200.0
2012-02-09 09:40:00,52.47,52.67,52.41,52.58,106400.0,35.8449,35.9815,35.8039,35.92,106400.0
2012-02-09 09:50:00,52.57,52.6,52.49,52.58,99900.0,35.9132,35.9337,35.8585,35.92,99900.0
2012-02-09 10:00:00,52.56,52.59,52.4,52.47,93400.0,35.9064,35.9269,35.7971,35.8449,93400.0
2012-02-09 10:10:00,52.48,52.58,52.43,52.44,126100.0,35.8517,35.92,35.8176,35.8244,126100.0
2012-02-09 10:20:00,52.43,52.45,52.35,52.43,69200.0,35.8176,35.8312,35.7629,35.8176,69200.0
2012-02-09 10:30:00,52.42,52.45,52.36,52.41,66500.0,35.8107,35.8312,35.7697,35.8039,66500.0
2012-02-09 10:40:00,52.4,52.45,52.38,52.42,61700.0,35.7971,35.8312,35.7834,35.8107,61700.0
2012-02-09 10:50:00,52.43,52.45,52.38,52.44,150000.0,35.8176,35.8312,35.7834,35.8244,150000.0
2012-02-09 11:00:00,52.43,52.52,52.43,52.5,66500.0,35.8176,35.879,35.8176,35.8654,66500.0
2012-02-09 11:10:00,52.5,52.52,52.44,52.45,61200.0,35.8654,35.879,35.8244,35.8312,61200.0
2012-02-09 11:20:00,52.44,52.52,52.42,52.48,47700.0,35.8244,35.879,35.8107,35.8517,47700.0
2012-02-09 11:30:00,52.48,52.52,52.44,52.48,76400.0,35.8517,35.879,35.8244,35.8517,76400.0
2012-02-09 11:40:00,52.48,52.53,52.45,52.5,35000.0,35.8517,35.8859,35.8312,35.8654,35000.0
2012-02-09 11:50:00,52.51,52.65,52.51,52.64,62700.0,35.8722,35.9678,35.8722,35.961,62700.0
2012-02-09 12:00:00,52.64,52.71,52.64,52.68,92300.0,35.961,36.0088,35.961,35.9883,92300.0
2012-02-09 12:10:00,52.68,52.75,52.68,52.69,72200.0,35.9883,36.0362,35.9883,35.9952,72200.0
2012-02-09 12:20:00,52.68,52.69,52.54,52.63,97300.0,35.9883,35.9952,35.8927,35.9542,97300.0
2012-02-09 12:30:00,52.62,52.7,52.62,52.69,34300.0,35.9474,36.002,35.9474,35.9952,34300.0
2012-02-09 12:40:00,52.7,52.75,52.69,52.74,53600.0,36.002,36.0362,35.9952,36.0293,53600.0
2012-02-09 12:50:00,52.73,52.76,52.67,52.68,90600.0,36.0225,36.043,35.9815,35.9883,90600.0
2012-02-09 13:00:00,52.68,52.75,52.67,52.73,78900.0,35.9883,36.0362,35.9815,36.0225,78900.0
2012-02-09 13:10:00,52.73,52.75,52.7,52.72,60400.0,36.0225,36.0362,36.002,36.0157,60400.0
2012-02-09 13:20:00,52.72,52.78,52.71,52.77,50000.0,36.0157,36.0567,36.0088,36.0498,50000.0
2012-02-09 13:30:00,52.76,52.78,52.74,52.76,40300.0,36.043,36.0567,36.0293,36.043,40300.0
2012-02-09 13:40:00,52.76,52.78,52.72,52.76,24900.0,36.043,36.0567,36.0157,36.043,24900.0
2012-02-09 13:50:00,52.76,52.79,52.72,52.74,65600.0,36.043,36.0635,36.0157,36.0293,65600.0
2012-02-09 14:00:00,52.74,52.78,52.73,52.75,63500.0,36.0293,36.0567,36.0225,36.0362,63500.0
2012-02-09 14:10:00,52.75,52.78,52.72,52.73,83300.0,36.0362,36.0567,36.0157,36.0225,83300.0
2012-02-09 14:20:00,52.74,52.76,52.71,52.76,75100.0,36.0293,36.043,36.0088,36.043,75100.0
2012-02-09 14:30:00,52.75,52.76,52.71,52.72,54700.0,36.0362,36.043,36.0088,36.0157,54700.0
2012-02-09 14:40:00,52.72,52.72,52.67,52.67,64000.0,36.0157,36.0157,35.9815,35.9815,64000.0
2012-02-09 14:50:00,52.67,52.7,52.67,52.69,37000.0,35.9815,36.002,35.9815,35.9952,37000.0
2012-02-09 15:00:00,52.69,52.73,52.67,52.72,52000.0,35.9952,36.0225,35.9815,36.0157,52000.0
2012-02-09 15:10:00,52.73,52.74,52.64,52.68,61400.0,36.0225,36.0293,35.961,35.9883,61400.0
2012-02-09 15:20:00,52.68,52.7,52.65,52.69,63700.0,35.9883,36.002,35.9678,35.9952,63700.0
2012-02-09 15:30:00,52.68,52.7,52.66,52.68,84100.0,35.9883,36.002,35.9747,35.9883,84100.0
2012-02-09 15:40:00,52.68,52.7,52.64,52.65,157100.0,35.9883,36.002,35.961,35.9678,157100.0
2012-02-09 15:50:00,52.65,52.7,52.63,52.69,213800.0,35.9678,36.002,35.9542,35.9952,213800.0
2012-02-10 09:30:00,52.36,52.39,52.21,52.38,106200.0,35.7697,35.7902,35.6673,35.7834,106200.0
2012-02-10 09:40:00,52.37,52.38,52.25,52.27,138400.0,35.7766,35.7834,35.6946,35.7083,138400.0
2012-02-10 09:50:00,52.28,52.32,52.11,52.19,125600.0,35.7151,35.7424,35.5989,35.6536,125600.0
2012-02-10 10:00:00,52.19,52.31,52.18,52.25,94600.0,35.6536,35.7356,35.6468,35.6946,94600.0
2012-02-10 10:10:00,52.25,52.26,52.14,52.14,69400.0,35.6946,35.7014,35.6194,35.6194,69400.0
2012-02-10 10:20:00,52.15,52.21,52.09,52.19,98700.0,35.6263,35.6673,35.5853,35.6536,98700.0
2012-02-10 10:30:00,52.2,52.23,52.17,52.23,49400.0,35.6604,35.6809,35.6399,35.6809,49400.0
2012-02-10 10:40:00,52.23,52.3,52.21,52.23,118400.0,35.6809,35.7287,35.6673,35.6809,118400.0
2012-02-10 10:50:00,52.23,52.23,52.12,52.16,80300.0,35.6809,35.6809,35.6058,35.6331,80300.0
2012-02-10 11:00:00,52.16,52.25,52.15,52.24,73300.0,35.6331,35.6946,35.6263,35.6878,73300.0
2012-02-10 11:10:00,52.24,52.25,52.11,52.13,70000.0,35.6878,35.6946,35.5989,35.6126,70000.0
2012-02-10 11:20:00,52.14,52.15,52.04,52.05,73300.0,35.6194,35.6263,35.5511,35.558,73300.0
2012-02-10 11:30:00,52.06,52.12,52.03,52.08,47700.0,35.5648,35.6058,35.5443,35.5785,47700.0
2012-02-10 11:40:00,52.08,52.1,52.02,52.09,57900.0,35.5785,35.5921,35.5375,35.5853,57900.0
2012-02-10 11:50:00,52.1,52.12,52.05,52.1,53600.0,35.5921,35.6058,35.558,35.5921,53600.0
2012-02-10 12:00:00,52.1,52.19,52.1,52.17,31800.0,35.5921,35.6536,35.5921,35.6399,31800.0
2012-02-10 12:10:00,52.17,52.2,52.15,52.19,35600.0,35.6399,35.6604,35.6263,35.6536,35600.0
2012-02-10 12:20:00,52.18,52.25,52.18,52.24,44300.0,35.6468,35.6946,35.6468,35.6878,44300.0
2012-02-10 12:30:00,52.24,52.3,52.24,52.27,33800.0,35.6878,35.7287,35.6878,35.7083,33800.0
2012-02-10 12:40:00,52.26,52.34,52.25,52.34,61200.0,35.7014,35.7561,35.6946,35.7561,61200.0
2012-02-10 12:50:00,52.33,52.39,52.33,52.37,46100.0,35.7492,35.7902,35.7492,35.7766,46100.0
2012-02-10 13:00:00,52.35,52.36,52.23,52.23,52600.0,35.7629,35.7697,35.6809,35.6809,52600.0
2012-02-10 13:10:00,52.23,52.26,52.11,52.12,59900.0,35.6809,35.7014,35.5989,35.6058,59900.0
2012-02-10 13:20:00,52.12,52.18,52.12,52.13,31700.0,35.6058,35.6468,35.6058,35.6126,31700.0
2012-02-10 13:30:00,52.13,52.14,52.05,52.09,51200.0,35.6126,35.6194,35.558,35.5853,51200.0
2012-02-10 13:40:00,52.09,52.17,52.06,52.16,65900.0,35.5853,35.6399,35.5648,35.6331,65900.0
2012-02-10 13:50:00,52.17,52.22,52.16,52.19,77500.0,35.6399,35.6741,35.6331,35.6536,77500.0
2012-02-10 14:00:00,52.19,52.23,52.16,52.2,31100.0,35.6536,35.6809,35.6331,35.6604,31100.0
2012-02-10 14:10:00,52.19,52.2,52.16,52.17,41900.0,35.6536,35.6604,35.6331,35.6399,41900.0
2012-02-10 14:20:00,52.17,52.19,52.11,52.16,62400.0,35.6399,35.6536,35.5989,35.6331,62400.0
2012-02-10 14:30:00,52.17,52.21,52.16,52.17,48100.0,35.6399,35.6673,35.6331,35.6399,48100.0
2012-02-10 14:40:00,52.16,52.21,52.16,52.19,50000.0,35.6331,35.6673,35.6331,35.6536,50000.0
2012-02-10 14:50:00,52.2,52.22,52.18,52.19,38300.0,35.6604,35.6741,35.6468,35.6536,38300.0
2012-02-10 15:00:00,52.19,52.2,52.08,52.09,181600.0,35.6536,35.6604,35.5785,35.5853,181600.0
2012-02-10 15:10:00,52.08,52.16,52.05,52.16,70500.0,35.5785,35.6331,35.558,35.6331,70500.0
2012-02-10 15:20:00,52.16,52.22,52.15,52.22,47000.0,35.6331,35.6741,35.6263,35.6741,47000.0
2012-02-10 15:30:00,52.22,52.29,52.19,52.29,75300.0,35.6741,35.7219,35.6536,35.7219,75300.0
2012-02-10 15:40:00,52.29,52.38,52.29,52.31,135900.0,35.7219,35.7834,35.7219,35.7356,135900.0
2012-02-10 15:50:00,52.32,52.44,52.28,52.42,279500.0,35.7424,35.8244,35.7151,35.8107,279500.0
2012-02-13 09:30:00,52.54,52.59,52.3,52.34,109000.0,36.0984,36.1327,35.9335,35.9609,109000.0
2012-02-13 09:40:00,52.35,52.38,52.11,52.12,105800.0,35.9678,35.9884,35.8029,35.8098,105800.0
2012-02-13 09:50:00,52.12,52.25,52.11,52.15,110900.0,35.8098,35.8991,35.8029,35.8304,110900.0
2012-02-13 10:00:00,52.14,52.26,52.14,52.16,64300.0,35.8235,35.906,35.8235,35.8373,64300.0
2012-02-13 10:10:00,52.16,52.24,52.13,52.16,92300.0,35.8373,35.8922,35.8167,35.8373,92300.0
2012-02-13 10:20:00,52.15,52.29,52.12,52.29,101300.0,35.8304,35.9266,35.8098,35.9266,101300.0
2012-02-13 10:30:00,52.29,52.36,52.22,52.3,67100.0,35.9266,35.9747,35.8785,35.9335,67100.0
2012-02-13 10:40:00,52.29,52.32,52.23,52.26,62800.0,35.9266,35.9472,35.8854,35.906,62800.0
2012-02-13 10:50:00,52.25,52.35,52.25,52.34,44900.0,35.8991,35.9678,35.8991,35.9609,44900.0
2012-02-13 11:00:00,52.33,52.38,52.29,52.37,47000.0,35.9541,35.9884,35.9266,35.9816,47000.0
2012-02-13 11:10:00,52.37,52.37,52.24,52.25,63600.0,35.9816,35.9816,35.8922,35.8991,63600.0
2012-02-13 11:20:00,52.25,52.3,52.23,52.3,43600.0,35.8991,35.9335,35.8854,35.9335,43600.0
2012-02-13 11:30:00,52.31,52.32,52.24,52.26,72500.0,35.9403,35.9472,35.8922,35.906,72500.0
2012-02-13 11:40:00,52.25,52.34,52.25,52.33,40900.0,35.8991,35.9609,35.8991,35.9541,40900.0
2012-02-13 11:50:00,52.34,52.35,52.26,52.27,35400.0,35.9609,35.9678,35.906,35.9128,35400.0
2012-02-13 12:00:00,52.27,52.3,52.24,52.26,34800.0,35.9128,35.9335,35.8922,35.906,34800.0
2012-02-13 12:10:00,52.26,52.27,52.22,52.26,30400.0,35.906,35.9128,35.8785,35.906,30400.0
2012-02-13 12:20:00,52.26,52.27,52.23,52.23,27200.0,35.906,35.9128,35.8854,35.8854,27200.0
2012-02-13 12:30:00,52.23,52.26,52.17,52.25,88400.0,35.8854,35.906,35.8441,35.8991,88400.0
2012-02-13 12:40:00,52.26,52.32,52.24,52.26,83800.0,35.906,35.9472,35.8922,35.906,83800.0
2012-02-13 12:50:00,52.26,52.27,52.22,52.27,21100.0,35.906,35.9128,35.8785,35.9128,21100.0
2012-02-13 13:00:00,52.27,52.32,52.26,52.32,31600.0,35.9128,35.9472,35.906,35.9472,31600.0
2012-02-13 13:10:00,52.31,52.35,52.31,52.31,17600.0,35.9403,35.9678,35.9403,35.9403,17600.0
2012-02-13 13:20:00,52.32,52.35,52.3,52.32,14300.0,35.9472,35.9678,35.9335,35.9472,14300.0
2012-02-13 13:30:00,52.33,52.37,52.3,52.33,34600.0,35.9541,35.9816,35.9335,35.9541,34600.0
2012-02-13 13:40:00,52.33,52.38,52.33,52.36,40900.0,35.9541,35.9884,35.9541,35.9747,40900.0
2012-02-13 13:50:00,52.35,52.37,52.31,52.34,47600.0,35.9678,35.9816,35.9403,35.9609,47600.0
2012-02-13 14:00:00,52.35,52.36,52.31,52.36,48700.0,35.9678,35.9747,35.9403,35.9747,48700.0
2012-02-13 14:10:00,52.36,52.39,52.33,52.35,36400.0,35.9747,35.9953,35.9541,35.9678,36400.0
2012-02-13 14:20:00,52.36,52.41,52.34,52.41,65600.0,35.9747,36.009,35.9609,36.009,65600.0
2012-02-13 14:30:00,52.41,52.43,52.35,52.35,33200.0,36.009,36.0228,35.9678,35.9678,33200.0
2012-02-13 14:40:00,52.36,52.42,52.34,52.34,63000.0,35.9747,36.0159,35.9609,35.9609,63000.0
2012-02-13 14:50:00,52.34,52.39,52.34,52.38,44200.0,35.9609,35.9953,35.9609,35.9884,44200.0
2012-02-13 15:00:00,52.38,52.41,52.35,52.4,81900.0,35.9884,36.009,35.9678,36.0022,81900.0
2012-02-13 15:10:00,52.41,52.44,52.4,52.43,59800.0,36.009,36.0296,36.0022,36.0228,59800.0
2012-02-13 15:20:00,52.44,52.44,52.4,52.41,48000.0,36.0296,36.0296,36.0022,36.009,48000.0
2012-02-13 15:30:00,52.4,52.42,52.38,52.38,109800.0,36.0022,36.0159,35.9884,35.9884,109800.0
2012-02-13 15:40:00,52.38,52.38,52.31,52.31,159400.0,35.9884,35.9884,35.9403,35.9403,159400.0
2012-02-13 15:50:00,52.31,52.38,52.29,52.33,341800.0,35.9403,35.9884,35.9266,35.9541,341800.0
2012-02-14 09:30:00,52.16,52.45,52.16,52.45,80400.0,35.8373,36.0365,35.8373,36.0365,80400.0
2012-02-14 09:40:00,52.47,52.55,52.41,52.41,123800.0,36.0503,36.1052,36.009,36.009,123800.0
2012-02-14 09:50:00,52.4,52.5,52.39,52.45,136200.0,36.0022,36.0709,35.9953,36.0365,136200.0
2012-02-14 10:00:00,52.45,52.5,52.39,52.5,138800.0,36.0365,36.0709,35.9953,36.0709,138800.0
2012-02-14 10:10:00,52.49,52.52,52.4,52.43,276900.0,36.064,36.0846,36.0022,36.0228,276900.0
2012-02-14 10:20:00,52.43,52.45,52.32,52.36,50800.0,36.0228,36.0365,35.9472,35.9747,50800.0
2012-02-14 10:30:00,52.36,52.38,52.3,52.31,43000.0,35.9747,35.9884,35.9335,35.9403,43000.0
2012-02-14 10:40:00,52.29,52.3,52.21,52.23,68100.0,35.9266,35.9335,35.8716,35.8854,68100.0
2012-02-14 10:50:00,52.22,52.27,52.2,52.26,86400.0,35.8785,35.9128,35.8648,35.906,86400.0
2012-02-14 11:00:00,52.27,52.3,52.24,52.26,43000.0,35.9128,35.9335,35.8922,35.906,43000.0
2012-02-14 11:10:00,52.25,52.27,52.2,52.2,49600.0,35.8991,35.9128,35.8648,35.8648,49600.0
2012-02-14 11:20:00,52.2,52.27,52.19,52.25,61100.0,35.8648,35.9128,35.8579,35.8991,61100.0
2012-02-14 11:30:00,52.25,52.31,52.25,52.31,48500.0,35.8991,35.9403,35.8991,35.9403,48500.0
2012-02-14 11:40:00,52.3,52.33,52.3,52.31,24600.0,35.9335,35.9541,35.9335,35.9403,24600.0
2012-02-14 11:50:00,52.31,52.31,52.23,52.31,69500.0,35.9403,35.9403,35.8854,35.9403,69500.0
2012-02-14 12:00:00,52.3,52.37,52.3,52.34,67400.0,35.9335,35.9816,35.9335,35.9609,67400.0
2012-02-14 12:10:00,52.34,52.34,52.29,52.3,48800.0,35.9609,35.9609,35.9266,35.9335,48800.0
2012-02-14 12:20:00,52.31,52.31,52.26,52.27,33200.0,35.9403,35.9403,35.906,35.9128,33200.0
2012-02-14 12:30:00,52.26,52.27,52.25,52.26,32700.0,35.906,35.9128,35.8991,35.906,32700.0
2012-02-14 12:40:00,52.26,52.28,52.25,52.27,27400.0,35.906,35.9197,35.8991,35.9128,27400.0
2012-02-14 12:50:00,52.27,52.3,52.21,52.21,34900.0,35.9128,35.9335,35.8716,35.8716,34900.0
2012-02-14 13:00:00,52.21,52.26,52.2,52.21,36200.0,35.8716,35.906,35.8648,35.8716,36200.0
2012-02-14 13:10:00,52.2,52.22,52.18,52.21,33400.0,35.8648,35.8785,35.851,35.8716,33400.0
2012-02-14 13:20:00,52.2,52.23,52.2,52.23,28600.0,35.8648,35.8854,35.8648,35.8854,28600.0
2012-02-14 13:30:00,52.23,52.25,52.21,52.24,39700.0,35.8854,35.8991,35.8716,35.8922,39700.0
2012-02-14 13:40:00,52.25,52.26,52.23,52.26,35900.0,35.8991,35.906,35.8854,35.906,35900.0
2012-02-14 13:50:00,52.25,52.31,52.23,52.31,74200.0,35.8991,35.9403,35.8854,35.9403,74200.0
2012-02-14 14:00:00,52.31,52.31,52.22,52.23,44200.0,35.9403,35.9403,35.8785,35.8854,44200.0
2012-02-14 14:10:00,52.22,52.24,52.2,52.21,61400.0,35.8785,35.8922,35.8648,35.8716,61400.0
2012-02-14 14:20:00,52.22,52.26,52.14,52.16,86100.0,35.8785,35.906,35.8235,35.8373,86100.0
2012-02-14 14:30:00,52.17,52.17,52.13,52.15,62800.0,35.8441,35.8441,35.8167,35.8304,62800.0
2012-02-14 14:40:00,52.16,52.2,52.13,52.18,115500.0,35.8373,35.8648,35.8167,35.851,115500.0
2012-02-14 14:50:00,52.18,52.25,52.18,52.22,45500.0,35.851,35.8991,35.851,35.8785,45500.0
2012-02-14 15:00:00,52.23,52.26,52.18,52.18,108300.0,35.8854,35.906,35.851,35.851,108300.0
2012-02-14 15:10:00,52.18,52.21,52.15,52.15,124200.0,35.851,35.8716,35.8304,35.8304,124200.0
2012-02-14 15:20:00,52.16,52.16,52.07,52.07,143900.0,35.8373,35.8373,35.7754,35.7754,143900.0
2012-02-14 15:30:00,52.07,52.15,52.06,52.13,168000.0,35.7754,35.8304,35.7686,35.8167,168000.0
2012-02-14 15:40:00,52.16,52.37,52.14,52.37,337500.0,35.8373,35.9816,35.8235,35.9816,337500.0
2012-02-14 15:50:00,52.37,52.4,52.17,52.26,759500.0,35.9816,36.0022,35.8441,35.906,759500.0
2012-02-15 09:30:00,52.27,52.41,52.0,52.01,166600.0,35.9128,36.009,35.7273,35.7342,166600.0
2012-02-15 09:40:00,52.0,52.1,51.92,51.99,223500.0,35.7273,35.796,35.6724,35.7205,223500.0
2012-02-15 09:50:00,51.99,52.04,51.94,51.97,140600.0,35.7205,35.7548,35.6861,35.7067,140600.0
2012-02-15 10:00:00,51.97,52.1,51.97,52.0,166000.0,35.7067,35.796,35.7067,35.7273,166000.0
2012-02-15 10:10:00,52.0,52.1,51.99,51.99,85500.0,35.7273,35.796,35.7205,35.7205,85500.0
2012-02-15 10:20:00,51.99,52.1,51.95,52.1,108200.0,35.7205,35.796,35.693,35.796,108200.0
2012-02-15 10:30:00,52.1,52.18,52.1,52.18,59000.0,35.796,35.851,35.796,35.851,59000.0
2012-02-15 10:40:00,52.18,52.34,52.18,52.32,91200.0,35.851,35.9609,35.851,35.9472,91200.0
2012-02-15 10:50:00,52.31,52.32,52.15,52.16,40300.0,35.9403,35.9472,35.8304,35.8373,40300.0
2012-02-15 11:00:00,52.15,52.21,52.15,52.16,56200.0,35.8304,35.8716,35.8304,35.8373,56200.0
2012-02-15 11:10:00,52.16,52.17,52.08,52.12,43900.0,35.8373,35.8441,35.7823,35.8098,43900.0
2012-02-15 11:20:00,52.13,52.15,52.03,52.1,82100.0,35.8167,35.8304,35.7479,35.796,82100.0
2012-02-15 11:30:00,52.11,52.13,52.0,52.07,111300.0,35.8029,35.8167,35.7273,35.7754,111300.0
2012-02-15 11:40:00,52.07,52.14,52.03,52.05,73400.0,35.7754,35.8235,35.7479,35.7617,73400.0
2012-02-15 11:50:00,52.04,52.07,52.02,52.06,28700.0,35.7548,35.7754,35.7411,35.7686,28700.0
2012-02-15 12:00:00,52.06,52.07,52.02,52.02,32900.0,35.7686,35.7754,35.7411,35.7411,32900.0
2012-02-15 12:10:00,52.02,52.02,51.98,51.99,46900.0,35.7411,35.7411,35.7136,35.7205,46900.0
2012-02-15 12:20:00,51.99,52.0,51.96,51.98,55000.0,35.7205,35.7273,35.6999,35.7136,55000.0
2012-02-15 12:30:00,51.98,52.0,51.94,51.96,61200.0,35.7136,35.7273,35.6861,35.6999,61200.0
2012-02-15 12:40:00,51.96,51.96,51.85,51.86,133200.0,35.6999,35.6999,35.6243,35.6311,133200.0
2012-02-15 12:50:00,51.86,51.88,51.76,51.81,153500.0,35.6311,35.6449,35.5624,35.5968,153500.0
2012-02-15 13:00:00,51.8,51.84,51.75,51.81,109300.0,35.5899,35.6174,35.5556,35.5968,109300.0
2012-02-15 13:10:00,51.82,51.84,51.65,51.73,226200.0,35.6037,35.6174,35.4869,35.5418,226200.0
2012-02-15 13:20:00,51.72,51.82,51.72,51.8,62400.0,35.535,35.6037,35.535,35.5899,62400.0
2012-02-15 13:30:00,51.79,51.81,51.73,51.74,93800.0,35.5831,35.5968,35.5418,35.5487,93800.0
2012-02-15 13:40:00,51.74,51.77,51.69,51.7,88600.0,35.5487,35.5693,35.5143,35.5212,88600.0
2012-02-15 13:50:00,51.7,51.75,51.68,51.68,70300.0,35.5212,35.5556,35.5075,35.5075,70300.0
2012-02-15 14:00:00,51.69,51.71,51.64,51.68,233100.0,35.5143,35.5281,35.48,35.5075,233100.0
2012-02-15 14:10:00,51.69,51.77,51.64,51.65,118300.0,35.5143,35.5693,35.48,35.4869,118300.0
2012-02-15 14:20:00,51.65,51.73,51.64,51.7,82500.0,35.4869,35.5418,35.48,35.5212,82500.0
2012-02-15 14:30:00,51.71,51.71,51.65,51.65,78600.0,35.5281,35.5281,35.4869,35.4869,78600.0
2012-02-15 14:40:00,51.65,51.68,51.62,51.67,75300.0,35.4869,35.5075,35.4663,35.5006,75300.0
2012-02-15 14:50:00,51.67,51.73,51.53,51.54,118700.0,35.5006,35.5418,35.4044,35.4113,118700.0
2012-02-15 15:00:00,51.53,51.67,51.51,51.63,287500.0,35.4044,35.5006,35.3907,35.4731,287500.0
2012-02-15 15:10:00,51.63,51.67,51.58,51.64,82800.0,35.4731,35.5006,35.4388,35.48,82800.0
2012-02-15 15:20:00,51.64,51.66,51.58,51.59,130800.0,35.48,35.4937,35.4388,35.4456,130800.0
2012-02-15 15:30:00,51.6,51.74,51.59,51.73,155900.0,35.4525,35.5487,35.4456,35.5418,155900.0
2012-02-15 15:40:00,51.74,51.86,51.73,51.8,260600.0,35.5487,35.6311,35.5418,35.5899,260600.0
2012-02-15 15:50:00,51.8,51.82,51.76,51.81,274800.0,35.5899,35.6037,35.5624,35.5968,274800.0
2012-02-16 09:30:00,51.91,52.09,51.87,52.04,79400.0,35.6655,35.7892,35.638,35.7548,79400.0
2012-02-16 09:40:00,52.05,52.07,51.99,52.07,47500.0,35.7617,35.7754,35.7205,35.7754,47500.0
2012-02-16 09:50:00,52.06,52.07,51.88,51.88,105300.0,35.7686,35.7754,35.6449,35.6449,105300.0
2012-02-16 10:00:00,51.89,51.96,51.81,51.81,106100.0,35.6518,35.6999,35.5968,35.5968,106100.0
2012-02-16 10:10:00,51.82,51.89,51.8,51.83,110900.0,35.6037,35.6518,35.5899,35.6105,110900.0
2012-02-16 10:20:00,51.84,51.91,51.81,51.88,141700.0,35.6174,35.6655,35.5968,35.6449,141700.0
2012-02-16 10:30:00,51.89,52.0,51.89,51.89,98700.0,35.6518,35.7273,35.6518,35.6518,98700.0
2012-02-16 10:40:00,51.89,51.91,51.87,51.87,105300.0,35.6518,35.6655,35.638,35.638,105300.0
2012-02-16 10:50:00,51.88,51.92,51.88,51.9,68400.0,35.6449,35.6724,35.6449,35.6586,68400.0
2012-02-16 11:00:00,51.91,51.93,51.79,51.79,118900.0,35.6655,35.6792,35.5831,35.5831,118900.0
2012-02-16 11:10:00,51.79,51.88,51.79,51.8,52100.0,35.5831,35.6449,35.5831,35.5899,52100.0
2012-02-16 11:20:00,51.8,51.84,51.76,51.8,47300.0,35.5899,35.6174,35.5624,35.5899,47300.0
2012-02-16 11:30:00,51.79,51.93,51.77,51.87,115000.0,35.5831,35.6792,35.5693,35.638,115000.0
2012-02-16 11:40:00,51.87,51.91,51.82,51.86,55000.0,35.638,35.6655,35.6037,35.6311,55000.0
2012-02-16 11:50:00,51.86,51.91,51.82,51.87,81700.0,35.6311,35.6655,35.6037,35.638,81700.0
2012-02-16 12:00:00,51.88,51.93,51.87,51.89,81700.0,35.6449,35.6792,35.638,35.6518,81700.0
2012-02-16 12:10:00,51.88,51.89,51.82,51.82,94500.0,35.6449,35.6518,35.6037,35.6037,94500.0
2012-02-16 12:20:00,51.82,51.88,51.79,51.85,86500.0,35.6037,35.6449,35.5831,35.6243,86500.0
2012-02-16 12:30:00,51.84,51.87,51.8,51.86,65800.0,35.6174,35.638,35.5899,35.6311,65800.0
2012-02-16 12:40:00,51.86,51.87,51.82,51.82,54100.0,35.6311,35.638,35.6037,35.6037,54100.0
2012-02-16 12:50:00,51.82,51.83,51.79,51.83,44500.0,35.6037,35.6105,35.5831,35.6105,44500.0
2012-02-16 13:00:00,51.82,51.88,51.82,51.84,76800.0,35.6037,35.6449,35.6037,35.6174,76800.0
2012-02-16 13:10:00,51.84,51.9,51.84,51.88,64900.0,35.6174,35.6586,35.6174,35.6449,64900.0
2012-02-16 13:20:00,51.88,51.91,51.87,51.9,63500.0,35.6449,35.6655,35.638,35.6586,63500.0
2012-02-16 13:30:00,51.9,51.91,51.89,51.9,58800.0,35.6586,35.6655,35.6518,35.6586,58800.0
2012-02-16 13:40:00,51.89,51.91,51.84,51.9,47700.0,35.6518,35.6655,35.6174,35.6586,47700.0
2012-02-16 13:50:00,51.9,51.95,51.86,51.86,86500.0,35.6586,35.693,35.6311,35.6311,86500.0
2012-02-16 14:00:00,51.87,51.91,51.85,51.89,41800.0,35.638,35.6655,35.6243,35.6518,41800.0
2012-02-16 14:10:00,51.9,51.91,51.89,51.89,47400.0,35.6586,35.6655,35.6518,35.6518,47400.0
2012-02-16 14:20:00,51.89,51.91,51.87,51.87,65600.0,35.6518,35.6655,35.638,35.638,65600.0
2012-02-16 14:30:00,51.88,51.9,51.84,51.9,131200.0,35.6449,35.6586,35.6174,35.6586,131200.0
2012-02-16 14:40:00,51.9,51.92,51.86,51.9,86400.0,35.6586,35.6724,35.6311,35.6586,86400.0
2012-02-16 14:50:00,51.9,51.98,51.9,51.97,82700.0,35.6586,35.7136,35.6586,35.7067,82700.0
2012-02-16 15:00:00,51.98,51.99,51.92,51.92,86300.0,35.7136,35.7205,35.6724,35.6724,86300.0
2012-02-16 15:10:00,51.92,51.93,51.84,51.86,103300.0,35.6724,35.6792,35.6174,35.6311,103300.0
2012-02-16 15:20:00,51.86,51.89,51.82,51.84,109900.0,35.6311,35.6518,35.6037,35.6174,109900.0
2012-02-16 15:30:00,51.84,51.84,51.79,51.81,156000.0,35.6174,35.6174,35.5831,35.5968,156000.0
2012-02-16 15:40:00,51.81,51.94,51.8,51.94,250300.0,35.5968,35.6861,35.5899,35.6861,250300.0
2012-02-16 15:50:00,51.93,51.97,51.91,51.92,329500.0,35.6792,35.7067,35.6655,35.6724,329500.0
2012-02-17 09:30:00,52.24,52.37,52.12,52.36,663800.0,35.8922,35.9816,35.8098,35.9747,663800.0
2012-02-17 09:40:00,52.36,52.48,52.35,52.39,229100.0,35.9747,36.0571,35.9678,35.9953,229100.0
2012-02-17 09:50:00,52.39,52.4,52.28,52.29,108900.0,35.9953,36.0022,35.9197,35.9266,108900.0
2012-02-17 10:00:00,52.29,52.35,52.18,52.22,110200.0,35.9266,35.9678,35.851,35.8785,110200.0
2012-02-17 10:10:00,52.22,52.38,52.19,52.35,93400.0,35.8785,35.9884,35.8579,35.9678,93400.0
2012-02-17 10:20:00,52.35,52.4,52.32,52.34,55800.0,35.9678,36.0022,35.9472,35.9609,55800.0
2012-02-17 10:30:00,52.32,52.34,52.24,52.29,63600.0,35.9472,35.9609,35.8922,35.9266,63600.0
2012-02-17 10:40:00,52.3,52.32,52.25,52.3,96900.0,35.9335,35.9472,35.8991,35.9335,96900.0
2012-02-17 10:50:00,52.29,52.3,52.21,52.28,69800.0,35.9266,35.9335,35.8716,35.9197,69800.0
2012-02-17 11:00:00,52.28,52.31,52.26,52.31,46300.0,35.9197,35.9403,35.906,35.9403,46300.0
2012-02-17 11:10:00,52.31,52.32,52.27,52.27,59000.0,35.9403,35.9472,35.9128,35.9128,59000.0
2012-02-17 11:20:00,52.27,52.3,52.24,52.28,39300.0,35.9128,35.9335,35.8922,35.9197,39300.0
2012-02-17 11:30:00,52.27,52.28,52.25,52.26,34800.0,35.9128,35.9197,35.8991,35.906,34800.0
2012-02-17 11:40:00,52.27,52.27,52.18,52.19,301800.0,35.9128,35.9128,35.851,35.8579,301800.0
2012-02-17 11:50:00,52.19,52.25,52.19,52.22,31600.0,35.8579,35.8991,35.8579,35.8785,31600.0
2012-02-17 12:00:00,52.22,52.23,52.14,52.14,51700.0,35.8785,35.8854,35.8235,35.8235,51700.0
2012-02-17 12:10:00,52.14,52.2,52.13,52.18,31100.0,35.8235,35.8648,35.8167,35.851,31100.0
2012-02-17 12:20:00,52.18,52.2,52.18,52.2,25200.0,35.851,35.8648,35.851,35.8648,25200.0
2012-02-17 12:30:00,52.2,52.28,52.2,52.28,53100.0,35.8648,35.9197,35.8648,35.9197,53100.0
2012-02-17 12:40:00,52.28,52.29,52.23,52.28,121300.0,35.9197,35.9266,35.8854,35.9197,121300.0
2012-02-17 12:50:00,52.28,52.36,52.28,52.36,31500.0,35.9197,35.9747,35.9197,35.9747,31500.0
2012-02-17 13:00:00,52.35,52.38,52.34,52.36,28400.0,35.9678,35.9884,35.9609,35.9747,28400.0
2012-02-17 13:10:00,52.36,52.52,52.35,52.48,166200.0,35.9747,36.0846,35.9678,36.0571,166200.0
2012-02-17 13:20:00,52.47,52.51,52.46,52.47,72400.0,36.0503,36.0777,36.0434,36.0503,72400.0
2012-02-17 13:30:00,52.48,52.5,52.45,52.49,54800.0,36.0571,36.0709,36.0365,36.064,54800.0
2012-02-17 13:40:00,52.5,52.51,52.47,52.47,53000.0,36.0709,36.0777,36.0503,36.0503,53000.0
2012-02-17 13:50:00,52.48,52.55,52.48,52.52,96900.0,36.0571,36.1052,36.0571,36.0846,96900.0
2012-02-17 14:00:00,52.53,52.53,52.5,52.51,60200.0,36.0915,36.0915,36.0709,36.0777,60200.0
2012-02-17 14:10:00,52.5,52.51,52.48,52.5,47600.0,36.0709,36.0777,36.0571,36.0709,47600.0
2012-02-17 14:20:00,52.49,52.5,52.46,52.47,25100.0,36.064,36.0709,36.0434,36.0503,25100.0
2012-02-17 14:30:00,52.46,52.52,52.46,52.52,39600.0,36.0434,36.0846,36.0434,36.0846,39600.0
2012-02-17 14:40:00,52.51,52.55,52.45,52.52,81500.0,36.0777,36.1052,36.0365,36.0846,81500.0
2012-02-17 14:50:00,52.52,52.56,52.52,52.55,45800.0,36.0846,36.1121,36.0846,36.1052,45800.0
2012-02-17 15:00:00,52.55,52.62,52.54,52.62,97300.0,36.1052,36.1533,36.0984,36.1533,97300.0
2012-02-17 15:10:00,52.62,52.68,52.61,52.66,130200.0,36.1533,36.1945,36.1464,36.1808,130200.0
2012-02-17 15:20:00,52.65,52.71,52.62,52.64,113800.0,36.1739,36.2152,36.1533,36.1671,113800.0
2012-02-17 15:30:00,52.64,52.7,52.61,52.7,126300.0,36.1671,36.2083,36.1464,36.2083,126300.0
2012-02-17 15:40:00,52.71,52.71,52.63,52.68,206100.0,36.2152,36.2152,36.1602,36.1945,206100.0
2012-02-17 15:50:00,52.69,52.71,52.6,52.61,421800.0,36.2014,36.2152,36.1396,36.1464,421800.0
2012-02-21 09:30:00,52.84,52.97,52.73,52.97,211900.0,36.3045,36.3938,36.2289,36.3938,211900.0
2012-02-21 09:40:00,52.97,53.19,52.77,52.86,437200.0,36.3938,36.5449,36.2564,36.3182,437200.0
2012-02-21 09:50:00,52.86,52.89,52.75,52.84,173300.0,36.3182,36.3388,36.2426,36.3045,173300.0
2012-02-21 10:00:00,52.84,52.87,52.8,52.81,75600.0,36.3045,36.3251,36.277,36.2839,75600.0
2012-02-21 10:10:00,52.82,52.87,52.71,52.86,126800.0,36.2907,36.3251,36.2152,36.3182,126800.0
2012-02-21 10:20:00,52.87,52.93,52.8,52.83,118900.0,36.3251,36.3663,36.277,36.2976,118900.0
2012-02-21 10:30:00,52.85,52.96,52.83,52.95,91200.0,36.3113,36.3869,36.2976,36.38,91200.0
2012-02-21 10:40:00,52.94,53.0,52.91,52.92,163800.0,36.3732,36.4144,36.3526,36.3594,163800.0
2012-02-21 10:50:00,52.92,52.99,52.89,52.92,72000.0,36.3594,36.4075,36.3388,36.3594,72000.0
2012-02-21 11:00:00,52.92,52.93,52.76,52.77,91000.0,36.3594,36.3663,36.2495,36.2564,91000.0
2012-02-21 11:10:00,52.77,52.99,52.76,52.98,136000.0,36.2564,36.4075,36.2495,36.4007,136000.0
2012-02-21 11:20:00,52.98,52.98,52.84,52.84,133000.0,36.4007,36.4007,36.3045,36.3045,133000.0
2012-02-21 11:30:00,52.84,52.87,52.73,52.74,140600.0,36.3045,36.3251,36.2289,36.2358,140600.0
2012-02-21 11:40:00,52.74,52.77,52.69,52.76,106900.0,36.2358,36.2564,36.2014,36.2495,106900.0
2012-02-21 11:50:00,52.76,52.8,52.75,52.76,89400.0,36.2495,36.277,36.2426,36.2495,89400.0
2012-02-21 12:00:00,52.76,52.85,52.75,52.85,99600.0,36.2495,36.3113,36.2426,36.3113,99600.0
2012-02-21 12:10:00,52.85,52.93,52.84,52.93,145800.0,36.3113,36.3663,36.3045,36.3663,145800.0
2012-02-21 12:20:00,52.94,52.98,52.91,52.98,76300.0,36.3732,36.4007,36.3526,36.4007,76300.0
2012-02-21 12:30:00,52.97,53.01,52.97,53.01,86100.0,36.3938,36.4213,36.3938,36.4213,86100.0
2012-02-21 12:40:00,53.0,53.01,52.93,52.94,51400.0,36.4144,36.4213,36.3663,36.3732,51400.0
2012-02-21 12:50:00,52.94,52.95,52.88,52.9,44100.0,36.3732,36.38,36.332,36.3457,44100.0
2012-02-21 13:00:00,52.91,52.93,52.87,52.88,55000.0,36.3526,36.3663,36.3251,36.332,55000.0
2012-02-21 13:10:00,52.87,52.88,52.8,52.81,57200.0,36.3251,36.332,36.277,36.2839,57200.0
2012-02-21 13:20:00,52.81,52.84,52.75,52.76,51000.0,36.2839,36.3045,36.2426,36.2495,51000.0
2012-02-21 13:30:00,52.75,52.77,52.73,52.77,63700.0,36.2426,36.2564,36.2289,36.2564,63700.0
2012-02-21 13:40:00,52.77,52.77,52.59,52.6,142900.0,36.2564,36.2564,36.1327,36.1396,142900.0
2012-02-21 13:50:00,52.59,52.59,52.48,52.52,164200.0,36.1327,36.1327,36.0571,36.0846,164200.0
2012-02-21 14:00:00,52.52,52.63,52.51,52.52,93600.0,36.0846,36.1602,36.0777,36.0846,93600.0
2012-02-21 14:10:00,52.53,52.56,52.44,52.51,148200.0,36.0915,36.1121,36.0296,36.0777,148200.0
2012-02-21 14:20:00,52.52,52.58,52.5,52.5,99800.0,36.0846,36.1258,36.0709,36.0709,99800.0
2012-02-21 14:30:00,52.5,52.53,52.46,52.49,120600.0,36.0709,36.0915,36.0434,36.064,120600.0
2012-02-21 14:40:00,52.5,52.51,52.43,52.44,63000.0,36.0709,36.0777,36.0228,36.0296,63000.0
2012-02-21 14:50:00,52.43,52.44,52.35,52.37,133200.0,36.0228,36.0296,35.9678,35.9816,133200.0
2012-02-21 15:00:00,52.37,52.44,52.36,52.44,65200.0,35.9816,36.0296,35.9747,36.0296,65200.0
2012-02-21 15:10:00,52.44,52.46,52.36,52.39,90600.0,36.0296,36.0434,35.9747,35.9953,90600.0
2012-02-21 15:20:00,52.39,52.41,52.34,52.4,84300.0,35.9953,36.009,35.9609,36.0022,84300.0
2012-02-21 15:30:00,52.41,52.41,52.31,52.37,118400.0,36.009,36.009,35.9403,35.9816,118400.0
2012-02-21 15:40:00,52.37,52.47,52.36,52.46,184900.0,35.9816,36.0503,35.9747,36.0434,184900.0
2012-02-21 15:50:00,52.46,52.55,52.44,52.53,280400.0,36.0434,36.1052,36.0296,36.0915,280400.0
2012-02-22 09:30:00,52.62,52.99,52.53,52.64,270600.0,36.1533,36.4075,36.0915,36.1671,270600.0
2012-02-22 09:40:00,52.64,52.66,52.45,52.46,134700.0,36.1671,36.1808,36.0365,36.0434,134700.0
2012-02-22 09:50:00,52.45,52.52,52.39,52.43,98000.0,36.0365,36.0846,35.9953,36.0228,98000.0
2012-02-22 10:00:00,52.42,52.47,52.25,52.46,208700.0,36.0159,36.0503,35.8991,36.0434,208700.0
2012-02-22 10:10:00,52.47,52.52,52.4,52.45,139200.0,36.0503,36.0846,36.0022,36.0365,139200.0
2012-02-22 10:20:00,52.45,52.52,52.4,52.45,114300.0,36.0365,36.0846,36.0022,36.0365,114300.0
2012-02-22 10:30:00,52.46,52.46,52.3,52.35,84200.0,36.0434,36.0434,35.9335,35.9678,84200.0
2012-02-22 10:40:00,52.37,52.43,52.36,52.42,104000.0,35.9816,36.0228,35.9747,36.0159,104000.0
2012-02-22 10:50:00,52.43,52.48,52.4,52.43,80200.0,36.0228,36.0571,36.0022,36.0228,80200.0
2012-02-22 11:00:00,52.42,52.57,52.41,52.55,178200.0,36.0159,36.119,36.009,36.1052,178200.0
2012-02-22 11:10:00,52.56,52.78,52.56,52.77,246300.0,36.1121,36.2632,36.1121,36.2564,246300.0
2012-02-22 11:20:00,52.78,52.78,52.68,52.71,127400.0,36.2632,36.2632,36.1945,36.2152,127400.0
2012-02-22 11:30:00,52.7,52.71,52.56,52.58,110500.0,36.2083,36.2152,36.1121,36.1258,110500.0
2012-02-22 11:40:00,52.57,52.6,52.46,52.49,59400.0,36.119,36.1396,36.0434,36.064,59400.0
2012-02-22 11:50:00,52.48,52.51,52.41,52.5,110800.0,36.0571,36.0777,36.009,36.0709,110800.0
2012-02-22 12:00:00,52.49,52.5,52.33,52.34,108700.0,36.064,36.0709,35.9541,35.9609,108700.0
2012-02-22 12:10:00,52.35,52.44,52.33,52.39,58600.0,35.9678,36.0296,35.9541,35.9953,58600.0
2012-02-22 12:20:00,52.4,52.52,52.4,52.44,96800.0,36.0022,36.0846,36.0022,36.0296,96800.0
2012-02-22 12:30:00,52.44,52.5,52.41,52.5,46000.0,36.0296,36.0709,36.009,36.0709,46000.0
2012-02-22 12:40:00,52.5,52.57,52.44,52.48,70700.0,36.0709,36.119,36.0296,36.0571,70700.0
2012-02-22 12:50:00,52.48,52.62,52.47,52.59,55600.0,36.0571,36.1533,36.0503,36.1327,55600.0
2012-02-22 13:00:00,52.58,52.7,52.53,52.68,94500.0,36.1258,36.2083,36.0915,36.1945,94500.0
2012-02-22 13:10:00,52.68,52.75,52.67,52.72,72400.0,36.1945,36.2426,36.1877,36.222,72400.0
2012-02-22 13:20:00,52.72,52.84,52.71,52.83,154700.0,36.222,36.3045,36.2152,36.2976,154700.0
2012-02-22 13:30:00,52.83,53.02,52.83,52.92,239200.0,36.2976,36.4281,36.2976,36.3594,239200.0
2012-02-22 13:40:00,52.92,52.98,52.8,52.8,88300.0,36.3594,36.4007,36.277,36.277,88300.0
2012-02-22 13:50:00,52.8,53.1,52.78,53.1,227800.0,36.277,36.4831,36.2632,36.4831,227800.0
2012-02-22 14:00:00,53.09,53.11,52.98,53.04,247600.0,36.4762,36.49,36.4007,36.4419,247600.0
2012-02-22 14:10:00,53.04,53.05,52.94,52.97,119500.0,36.4419,36.4488,36.3732,36.3938,119500.0
2012-02-22 14:20:00,52.97,53.07,52.96,53.0,183000.0,36.3938,36.4625,36.3869,36.4144,183000.0
2012-02-22 14:30:00,53.01,53.02,52.94,52.99,164400.0,36.4213,36.4281,36.3732,36.4075,164400.0
2012-02-22 14:40:00,52.99,53.0,52.9,52.98,133100.0,36.4075,36.4144,36.3457,36.4007,133100.0
2012-02-22 14:50:00,52.98,52.98,52.83,52.83,171200.0,36.4007,36.4007,36.2976,36.2976,171200.0
2012-02-22 15:00:00,52.82,53.01,52.82,53.0,245700.0,36.2907,36.4213,36.2907,36.4144,245700.0
2012-02-22 15:10:00,53.01,53.15,53.0,53.05,240800.0,36.4213,36.5175,36.4144,36.4488,240800.0
2012-02-22 15:20:00,53.05,53.1,52.99,53.03,420100.0,36.4488,36.4831,36.4075,36.435,420100.0
2012-02-22 15:30:00,53.02,53.03,52.84,52.99,253200.0,36.4281,36.435,36.3045,36.4075,253200.0
2012-02-22 15:40:00,52.98,53.03,52.83,52.95,368700.0,36.4007,36.435,36.2976,36.38,368700.0
2012-02-22 15:50:00,52.95,53.0,52.78,52.92,621300.0,36.38,36.4144,36.2632,36.3594,621300.0
2012-02-23 09:30:00,53.46,53.73,53.0,53.25,722000.0,36.7305,36.916,36.4144,36.5862,722000.0
2012-02-23 09:40:00,53.25,53.3,52.75,52.77,594300.0,36.5862,36.6205,36.2426,36.2564,594300.0
2012-02-23 09:50:00,52.76,53.04,52.64,52.97,405800.0,36.2495,36.4419,36.1671,36.3938,405800.0
2012-02-23 10:00:00,52.96,53.0,52.76,52.77,187200.0,36.3869,36.4144,36.2495,36.2564,187200.0
2012-02-23 10:10:00,52.77,52.9,52.76,52.8,158700.0,36.2564,36.3457,36.2495,36.277,158700.0
2012-02-23 10:20:00,52.8,52.96,52.61,52.96,253200.0,36.277,36.3869,36.1464,36.3869,253200.0
2012-02-23 10:30:00,52.95,53.6,52.82,53.4,764000.0,36.38,36.8266,36.2907,36.6892,764000.0
2012-02-23 10:40:00,53.39,53.75,53.33,53.53,729800.0,36.6824,36.9297,36.6411,36.7785,729800.0
2012-02-23 10:50:00,53.54,53.74,53.37,53.69,306700.0,36.7854,36.9228,36.6686,36.8885,306700.0
2012-02-23 11:00:00,53.68,54.18,53.43,54.04,991200.0,36.8816,37.2251,36.7098,37.1289,991200.0
2012-02-23 11:10:00,54.05,54.25,53.84,54.0,692000.0,37.1358,37.2732,36.9915,37.1015,692000.0
2012-02-23 11:20:00,53.99,54.07,53.8,53.83,329900.0,37.0946,37.1496,36.9641,36.9847,329900.0
2012-02-23 11:30:00,53.8,53.99,53.8,53.87,198200.0,36.9641,37.0946,36.9641,37.0121,198200.0
2012-02-23 11:40:00,53.88,53.88,53.59,53.64,183400.0,37.019,37.019,36.8198,36.8541,183400.0
2012-02-23 11:50:00,53.64,53.82,53.63,53.64,106900.0,36.8541,36.9778,36.8473,36.8541,106900.0
2012-02-23 12:00:00,53.64,53.83,53.57,53.83,105800.0,36.8541,36.9847,36.806,36.9847,105800.0
2012-02-23 12:10:00,53.84,53.86,53.71,53.71,74600.0,36.9915,37.0053,36.9022,36.9022,74600.0
2012-02-23 12:20:00,53.7,53.89,53.63,53.76,141900.0,36.8953,37.0259,36.8473,36.9366,141900.0
2012-02-23 12:30:00,53.75,53.78,53.63,53.73,87900.0,36.9297,36.9503,36.8473,36.916,87900.0
2012-02-23 12:40:00,53.74,53.81,53.66,53.66,85100.0,36.9228,36.9709,36.8679,36.8679,85100.0
2012-02-23 12:50:00,53.66,54.17,53.6,54.08,571600.0,36.8679,37.2183,36.8266,37.1564,571600.0
2012-02-23 13:00:00,54.08,54.37,54.02,54.32,827300.0,37.1564,37.3557,37.1152,37.3213,827300.0
2012-02-23 13:10:00,54.32,54.5,54.26,54.3,430000.0,37.3213,37.445,37.2801,37.3076,430000.0
2012-02-23 13:20:00,54.3,54.31,54.19,54.21,258600.0,37.3076,37.3145,37.232,37.2457,258600.0
2012-02-23 13:30:00,54.21,54.25,54.13,54.2,156100.0,37.2457,37.2732,37.1908,37.2389,156100.0
2012-02-23 13:40:00,54.2,54.24,54.13,54.22,150600.0,37.2389,37.2664,37.1908,37.2526,150600.0
2012-02-23 13:50:00,54.24,54.29,54.2,54.27,130300.0,37.2664,37.3007,37.2389,37.287,130300.0
2012-02-23 14:00:00,54.26,54.5,54.22,54.34,219600.0,37.2801,37.445,37.2526,37.3351,219600.0
2012-02-23 14:10:00,54.33,54.57,54.33,54.42,269400.0,37.3282,37.4931,37.3282,37.39,269400.0
2012-02-23 14:20:00,54.42,54.65,54.38,54.52,290800.0,37.39,37.5481,37.3626,37.4587,290800.0
2012-02-23 14:30:00,54.52,54.52,54.31,54.4,191400.0,37.4587,37.4587,37.3145,37.3763,191400.0
2012-02-23 14:40:00,54.4,54.55,54.4,54.51,163500.0,37.3763,37.4794,37.3763,37.4519,163500.0
2012-02-23 14:50:00,54.51,54.62,54.5,54.61,226300.0,37.4519,37.5274,37.445,37.5206,226300.0
2012-02-23 15:00:00,54.6,54.64,54.41,54.42,200300.0,37.5137,37.5412,37.3832,37.39,200300.0
2012-02-23 15:10:00,54.42,54.52,54.41,54.49,130400.0,37.39,37.4587,37.3832,37.4381,130400.0
2012-02-23 15:20:00,54.49,54.67,54.4,54.64,302500.0,37.4381,37.5618,37.3763,37.5412,302500.0
2012-02-23 15:30:00,54.63,54.82,54.49,54.8,556300.0,37.5343,37.6649,37.4381,37.6511,556300.0
2012-02-23 15:40:00,54.79,54.81,54.6,54.69,547100.0,37.6442,37.658,37.5137,37.5755,547100.0
2012-02-23 15:50:00,54.7,54.71,54.43,54.5,1191600.0,37.5824,37.5893,37.3969,37.445,1191600.0
2012-02-24 09:30:00,54.79,55.19,54.62,55.19,1032000.0,37.6442,37.9191,37.5274,37.9191,1032000.0
2012-02-24 09:40:00,55.19,55.23,55.0,55.02,439700.0,37.9191,37.9466,37.7885,37.8023,439700.0
2012-02-24 09:50:00,55.01,55.16,55.0,55.12,259500.0,37.7954,37.8985,37.7885,37.871,259500.0
2012-02-24 10:00:00,55.13,55.14,55.0,55.09,254300.0,37.8778,37.8847,37.7885,37.8504,254300.0
2012-02-24 10:10:00,55.09,55.23,55.05,55.18,333900.0,37.8504,37.9466,37.8229,37.9122,333900.0
2012-02-24 10:20:00,55.18,55.39,55.16,55.27,306000.0,37.9122,38.0565,37.8985,37.974,306000.0
2012-02-24 10:30:00,55.27,55.35,55.22,55.31,284400.0,37.974,38.029,37.9397,38.0015,284400.0
2012-02-24 10:40:00,55.3,55.31,55.1,55.16,310200.0,37.9946,38.0015,37.8572,37.8985,310200.0
2012-02-24 10:50:00,55.16,55.3,55.05,55.3,193700.0,37.8985,37.9946,37.8229,37.9946,193700.0
2012-02-24 11:00:00,55.3,55.37,55.24,55.36,282100.0,37.9946,38.0427,37.9534,38.0359,282100.0
2012-02-24 11:10:00,55.36,55.41,55.3,55.38,243700.0,38.0359,38.0702,37.9946,38.0496,243700.0
2012-02-24 11:20:00,55.39,55.39,55.27,55.37,183800.0,38.0565,38.0565,37.974,38.0427,183800.0
2012-02-24 11:30:00,55.38,55.4,55.34,55.4,171600.0,38.0496,38.0634,38.0221,38.0634,171600.0
2012-02-24 11:40:00,55.4,55.46,55.3,55.33,247400.0,38.0634,38.1046,37.9946,38.0153,247400.0
2012-02-24 11:50:00,55.33,55.35,55.2,55.2,170000.0,38.0153,38.029,37.9259,37.9259,170000.0
2012-02-24 12:00:00,55.21,55.34,55.2,55.32,138400.0,37.9328,38.0221,37.9259,38.0084,138400.0
2012-02-24 12:10:00,55.33,55.39,55.32,55.39,111900.0,38.0153,38.0565,38.0084,38.0565,111900.0
2012-02-24 12:20:00,55.39,55.4,55.3,55.39,129400.0,38.0565,38.0634,37.9946,38.0565,129400.0
2012-02-24 12:30:00,55.39,55.4,55.21,55.34,188900.0,38.0565,38.0634,37.9328,38.0221,188900.0
2012-02-24 12:40:00,55.34,55.36,55.25,55.27,117500.0,38.0221,38.0359,37.9603,37.974,117500.0
2012-02-24 12:50:00,55.28,55.29,55.14,55.22,246300.0,37.9809,37.9878,37.8847,37.9397,246300.0
2012-02-24 13:00:00,55.22,55.27,55.14,55.18,187700.0,37.9397,37.974,37.8847,37.9122,187700.0
2012-02-24 13:10:00,55.17,55.22,55.17,55.22,113500.0,37.9053,37.9397,37.9053,37.9397,113500.0
2012-02-24 13:20:00,55.22,55.26,55.19,55.21,106800.0,37.9397,37.9672,37.9191,37.9328,106800.0
2012-02-24 13:30:00,55.21,55.32,55.2,55.28,177600.0,37.9328,38.0084,37.9259,37.9809,177600.0
2012-02-24 13:40:00,55.27,55.28,55.18,55.24,112600.0,37.974,37.9809,37.9122,37.9534,112600.0
2012-02-24 13:50:00,55.25,55.34,55.24,55.27,148500.0,37.9603,38.0221,37.9534,37.974,148500.0
2012-02-24 14:00:00,55.27,55.35,55.24,55.35,158800.0,37.974,38.029,37.9534,38.029,158800.0
2012-02-24 14:10:00,55.34,55.39,55.28,55.35,122500.0,38.0221,38.0565,37.9809,38.029,122500.0
2012-02-24 14:20:00,55.35,55.4,55.28,55.34,175100.0,38.029,38.0634,37.9809,38.0221,175100.0
2012-02-24 14:30:00,55.34,55.35,55.2,55.32,142300.0,38.0221,38.029,37.9259,38.0084,142300.0
2012-02-24 14:40:00,55.33,55.34,55.19,55.32,257200.0,38.0153,38.0221,37.9191,38.0084,257200.0
2012-02-24 14:50:00,55.32,55.32,55.21,55.21,241900.0,38.0084,38.0084,37.9328,37.9328,241900.0
2012-02-24 15:00:00,55.21,55.4,55.21,55.3,261800.0,37.9328,38.0634,37.9328,37.9946,261800.0
2012-02-24 15:10:00,55.3,55.35,55.28,55.33,194000.0,37.9946,38.029,37.9809,38.0153,194000.0
2012-02-24 15:20:00,55.33,55.39,55.32,55.35,230100.0,38.0153,38.0565,38.0084,38.029,230100.0
2012-02-24 15:30:00,55.35,55.35,55.22,55.23,251300.0,38.029,38.029,37.9397,37.9466,251300.0
2012-02-24 15:40:00,55.22,55.27,55.17,55.19,282500.0,37.9397,37.974,37.9053,37.9191,282500.0
2012-02-24 15:50:00,55.19,55.3,55.18,55.24,847100.0,37.9191,37.9946,37.9122,37.9534,847100.0
2012-02-27 09:30:00,54.84,55.16,54.75,55.04,276000.0,37.6786,37.8985,37.6168,37.816,276000.0
2012-02-27 09:40:00,55.04,55.11,54.93,55.01,211000.0,37.816,37.8641,37.7404,37.7954,211000.0
2012-02-27 09:50:00,55.02,55.11,54.96,55.1,164800.0,37.8023,37.8641,37.761,37.8572,164800.0
2012-02-27 10:00:00,55.09,55.18,54.91,54.91,334000.0,37.8504,37.9122,37.7267,37.7267,334000.0
2012-02-27 10:10:00,54.91,55.01,54.84,54.94,216400.0,37.7267,37.7954,37.6786,37.7473,216400.0
2012-02-27 10:20:00,54.94,55.03,54.93,54.95,116000.0,37.7473,37.8091,37.7404,37.7542,116000.0
2012-02-27 10:30:00,54.94,55.01,54.86,55.0,105800.0,37.7473,37.7954,37.6923,37.7885,105800.0
2012-02-27 10:40:00,55.01,55.08,54.94,55.0,104700.0,37.7954,37.8435,37.7473,37.7885,104700.0
2012-02-27 10:50:00,54.99,55.03,54.95,54.98,100300.0,37.7817,37.8091,37.7542,37.7748,100300.0
2012-02-27 11:00:00,55.0,55.1,54.99,55.09,100500.0,37.7885,37.8572,37.7817,37.8504,100500.0
2012-02-27 11:10:00,55.08,55.16,55.02,55.15,110300.0,37.8435,37.8985,37.8023,37.8916,110300.0
2012-02-27 11:20:00,55.15,55.21,55.05,55.13,136700.0,37.8916,37.9328,37.8229,37.8778,136700.0
2012-02-27 11:30:00,55.13,55.18,55.06,55.11,65700.0,37.8778,37.9122,37.8298,37.8641,65700.0
2012-02-27 11:40:00,55.11,55.21,55.11,55.12,84900.0,37.8641,37.9328,37.8641,37.871,84900.0
2012-02-27 11:50:00,55.12,55.12,55.01,55.04,73300.0,37.871,37.871,37.7954,37.816,73300.0
2012-02-27 12:00:00,55.04,55.24,55.04,55.15,146900.0,37.816,37.9534,37.816,37.8916,146900.0
2012-02-27 12:10:00,55.15,55.22,55.12,55.2,66500.0,37.8916,37.9397,37.871,37.9259,66500.0
2012-02-27 12:20:00,55.21,55.22,55.1,55.1,107500.0,37.9328,37.9397,37.8572,37.8572,107500.0
2012-02-27 12:30:00,55.1,55.11,55.03,55.05,98100.0,37.8572,37.8641,37.8091,37.8229,98100.0
2012-02-27 12:40:00,55.06,55.06,55.01,55.03,78400.0,37.8298,37.8298,37.7954,37.8091,78400.0
2012-02-27 12:50:00,55.03,55.1,54.98,54.99,165000.0,37.8091,37.8572,37.7748,37.7817,165000.0
2012-02-27 13:00:00,54.99,55.05,54.97,54.99,131200.0,37.7817,37.8229,37.7679,37.7817,131200.0
2012-02-27 13:10:00,55.0,55.03,54.9,54.91,73700.0,37.7885,37.8091,37.7198,37.7267,73700.0
2012-02-27 13:20:00,54.92,55.01,54.86,54.97,102700.0,37.7336,37.7954,37.6923,37.7679,102700.0
2012-02-27 13:30:00,54.96,55.08,54.96,55.07,71500.0,37.761,37.8435,37.761,37.8366,71500.0
2012-02-27 13:40:00,55.07,55.17,55.06,55.12,113500.0,37.8366,37.9053,37.8298,37.871,113500.0
2012-02-27 13:50:00,55.12,55.25,55.11,55.23,92300.0,37.871,37.9603,37.8641,37.9466,92300.0
2012-02-27 14:00:00,55.24,55.24,55.12,55.16,72200.0,37.9534,37.9534,37.871,37.8985,72200.0
2012-02-27 14:10:00,55.16,55.24,55.16,55.22,70700.0,37.8985,37.9534,37.8985,37.9397,70700.0
2012-02-27 14:20:00,55.23,55.26,55.21,55.23,131900.0,37.9466,37.9672,37.9328,37.9466,131900.0
2012-02-27 14:30:00,55.23,55.26,55.18,55.23,117600.0,37.9466,37.9672,37.9122,37.9466,117600.0
2012-02-27 14:40:00,55.23,55.26,55.21,55.21,194200.0,37.9466,37.9672,37.9328,37.9328,194200.0
2012-02-27 14:50:00,55.21,55.23,55.16,55.17,254700.0,37.9328,37.9466,37.8985,37.9053,254700.0
2012-02-27 15:00:00,55.18,55.37,55.18,55.32,263700.0,37.9122,38.0427,37.9122,38.0084,263700.0
2012-02-27 15:10:00,55.32,55.38,55.25,55.31,121200.0,38.0084,38.0496,37.9603,38.0015,121200.0
2012-02-27 15:20:00,55.32,55.4,55.31,55.4,161500.0,38.0084,38.0634,38.0015,38.0634,161500.0
2012-02-27 15:30:00,55.4,55.43,55.32,55.34,254800.0,38.0634,38.084,38.0084,38.0221,254800.0
2012-02-27 15:40:00,55.34,55.42,55.3,55.35,280700.0,38.0221,38.0771,37.9946,38.029,280700.0
2012-02-27 15:50:00,55.35,55.4,55.3,55.31,393100.0,38.029,38.0634,37.9946,38.0015,393100.0
2012-02-28 09:30:00,55.28,55.46,55.19,55.36,164400.0,37.9809,38.1046,37.9191,38.0359,164400.0
2012-02-28 09:40:00,55.36,55.49,55.22,55.45,196400.0,38.0359,38.1252,37.9397,38.0977,196400.0
2012-02-28 09:50:00,55.45,55.5,55.41,55.47,106500.0,38.0977,38.1321,38.0702,38.1115,106500.0
2012-02-28 10:00:00,55.48,55.61,55.38,55.4,258500.0,38.1183,38.2076,38.0496,38.0634,258500.0
2012-02-28 10:10:00,55.37,55.42,55.26,55.26,257000.0,38.0427,38.0771,37.9672,37.9672,257000.0
2012-02-28 10:20:00,55.26,55.37,55.25,55.33,145300.0,37.9672,38.0427,37.9603,38.0153,145300.0
2012-02-28 10:30:00,55.33,55.37,55.3,55.35,336300.0,38.0153,38.0427,37.9946,38.029,336300.0
2012-02-28 10:40:00,55.35,55.36,55.27,55.28,238300.0,38.029,38.0359,37.974,37.9809,238300.0
2012-02-28 10:50:00,55.28,55.32,55.21,55.28,168900.0,37.9809,38.0084,37.9328,37.9809,168900.0
2012-02-28 11:00:00,55.27,55.32,55.23,55.3,106400.0,37.974,38.0084,37.9466,37.9946,106400.0
2012-02-28 11:10:00,55.3,55.4,55.29,55.38,148500.0,37.9946,38.0634,37.9878,38.0496,148500.0
2012-02-28 11:20:00,55.39,55.49,55.35,55.48,203500.0,38.0565,38.1252,38.029,38.1183,203500.0
2012-02-28 11:30:00,55.47,55.62,55.46,55.61,205900.0,38.1115,38.2145,38.1046,38.2076,205900.0
2012-02-28 11:40:00,55.61,55.79,55.59,55.79,217800.0,38.2076,38.3313,38.1939,38.3313,217800.0
2012-02-28 11:50:00,55.78,55.78,55.66,55.69,135500.0,38.3244,38.3244,38.242,38.2626,135500.0
2012-02-28 12:00:00,55.69,55.74,55.69,55.72,55000.0,38.2626,38.297,38.2626,38.2832,55000.0
2012-02-28 12:10:00,55.72,55.78,55.71,55.76,107700.0,38.2832,38.3244,38.2763,38.3107,107700.0
2012-02-28 12:20:00,55.77,55.79,55.75,55.79,62100.0,38.3176,38.3313,38.3038,38.3313,62100.0
2012-02-28 12:30:00,55.79,55.8,55.75,55.76,86800.0,38.3313,38.3382,38.3038,38.3107,86800.0
2012-02-28 12:40:00,55.76,55.79,55.74,55.75,53200.0,38.3107,38.3313,38.297,38.3038,53200.0
2012-02-28 12:50:00,55.76,55.83,55.75,55.81,104200.0,38.3107,38.3588,38.3038,38.3451,104200.0
2012-02-28 13:00:00,55.8,55.84,55.72,55.73,261200.0,38.3382,38.3657,38.2832,38.2901,261200.0
2012-02-28 13:10:00,55.72,55.73,55.66,55.67,94800.0,38.2832,38.2901,38.242,38.2489,94800.0
2012-02-28 13:20:00,55.68,55.7,55.65,55.68,253300.0,38.2557,38.2695,38.2351,38.2557,253300.0
2012-02-28 13:30:00,55.67,55.67,55.48,55.48,204900.0,38.2489,38.2489,38.1183,38.1183,204900.0
2012-02-28 13:40:00,55.48,55.54,55.4,55.49,195100.0,38.1183,38.1595,38.0634,38.1252,195100.0
2012-02-28 13:50:00,55.5,55.58,55.48,55.57,90700.0,38.1321,38.187,38.1183,38.1802,90700.0
2012-02-28 14:00:00,55.57,55.62,55.55,55.61,352600.0,38.1802,38.2145,38.1664,38.2076,352600.0
2012-02-28 14:10:00,55.6,55.7,55.57,55.66,113900.0,38.2008,38.2695,38.1802,38.242,113900.0
2012-02-28 14:20:00,55.66,55.68,55.6,55.67,86400.0,38.242,38.2557,38.2008,38.2489,86400.0
2012-02-28 14:30:00,55.67,55.68,55.62,55.66,78300.0,38.2489,38.2557,38.2145,38.242,78300.0
2012-02-28 14:40:00,55.66,55.73,55.63,55.7,248200.0,38.242,38.2901,38.2214,38.2695,248200.0
2012-02-28 14:50:00,55.7,55.82,55.69,55.81,268300.0,38.2695,38.3519,38.2626,38.3451,268300.0
2012-02-28 15:00:00,55.82,55.89,55.79,55.89,300500.0,38.3519,38.4,38.3313,38.4,300500.0
2012-02-28 15:10:00,55.88,55.97,55.85,55.96,268500.0,38.3931,38.455,38.3725,38.4481,268500.0
2012-02-28 15:20:00,55.96,55.99,55.92,55.99,179000.0,38.4481,38.4687,38.4206,38.4687,179000.0
2012-02-28 15:30:00,55.99,55.99,55.94,55.97,210100.0,38.4687,38.4687,38.4344,38.455,210100.0
2012-02-28 15:40:00,55.97,56.09,55.96,56.01,532100.0,38.455,38.5374,38.4481,38.4825,532100.0
2012-02-28 15:50:00,56.01,56.04,55.96,56.0,404200.0,38.4825,38.5031,38.4481,38.4756,404200.0
2012-02-29 09:30:00,55.98,56.15,55.88,56.05,243300.0,38.4619,38.5787,38.3931,38.5099,243300.0
2012-02-29 09:40:00,56.06,56.15,55.93,56.09,197100.0,38.5168,38.5787,38.4275,38.5374,197100.0
2012-02-29 09:50:00,56.1,56.2,56.08,56.15,165700.0,38.5443,38.613,38.5306,38.5787,165700.0
2012-02-29 10:00:00,56.15,56.19,56.01,56.07,228500.0,38.5787,38.6061,38.4825,38.5237,228500.0
2012-02-29 10:10:00,56.07,56.16,56.04,56.06,98100.0,38.5237,38.5855,38.5031,38.5168,98100.0
2012-02-29 10:20:00,56.07,56.29,56.07,56.15,121000.0,38.5237,38.6748,38.5237,38.5787,121000.0
2012-02-29 10:30:00,56.15,56.17,56.07,56.16,146000.0,38.5787,38.5924,38.5237,38.5855,146000.0
2012-02-29 10:40:00,56.16,56.16,55.89,55.9,202800.0,38.5855,38.5855,38.4,38.4069,202800.0
2012-02-29 10:50:00,55.9,55.98,55.85,55.95,143900.0,38.4069,38.4619,38.3725,38.4412,143900.0
2012-02-29 11:00:00,55.96,56.01,55.91,55.99,171900.0,38.4481,38.4825,38.4138,38.4687,171900.0
2012-02-29 11:10:00,55.98,56.06,55.95,56.05,171600.0,38.4619,38.5168,38.4412,38.5099,171600.0
2012-02-29 11:20:00,56.05,56.05,55.92,55.92,141700.0,38.5099,38.5099,38.4206,38.4206,141700.0
2012-02-29 11:30:00,55.91,56.12,55.9,56.1,120400.0,38.4138,38.558,38.4069,38.5443,120400.0
2012-02-29 11:40:00,56.1,56.11,56.04,56.09,192500.0,38.5443,38.5512,38.5031,38.5374,192500.0
2012-02-29 11:50:00,56.09,56.11,56.03,56.08,113400.0,38.5374,38.5512,38.4962,38.5306,113400.0
2012-02-29 12:00:00,56.09,56.1,55.94,55.99,213800.0,38.5374,38.5443,38.4344,38.4687,213800.0
2012-02-29 12:10:00,55.99,56.14,55.99,56.11,218000.0,38.4687,38.5718,38.4687,38.5512,218000.0
2012-02-29 12:20:00,56.11,56.23,56.11,56.2,170100.0,38.5512,38.6336,38.5512,38.613,170100.0
2012-02-29 12:30:00,56.21,56.3,56.18,56.29,133700.0,38.6199,38.6817,38.5993,38.6748,133700.0
2012-02-29 12:40:00,56.28,56.31,56.26,56.31,192700.0,38.668,38.6886,38.6542,38.6886,192700.0
2012-02-29 12:50:00,56.31,56.42,56.27,56.42,261500.0,38.6886,38.7642,38.6611,38.7642,261500.0
2012-02-29 13:00:00,56.42,56.59,56.41,56.59,268200.0,38.7642,38.881,38.7573,38.881,268200.0
2012-02-29 13:10:00,56.59,56.59,56.4,56.41,146900.0,38.881,38.881,38.7504,38.7573,146900.0
2012-02-29 13:20:00,56.4,56.45,56.35,56.38,129700.0,38.7504,38.7848,38.7161,38.7367,129700.0
2012-02-29 13:30:00,56.37,56.41,56.3,56.3,175400.0,38.7298,38.7573,38.6817,38.6817,175400.0
2012-02-29 13:40:00,56.3,56.3,56.25,56.26,85500.0,38.6817,38.6817,38.6474,38.6542,85500.0
2012-02-29 13:50:00,56.26,56.54,56.25,56.51,250500.0,38.6542,38.8466,38.6474,38.826,250500.0
2012-02-29 14:00:00,56.5,56.6,56.47,56.58,224700.0,38.8191,38.8878,38.7985,38.8741,224700.0
2012-02-29 14:10:00,56.57,56.58,56.47,56.57,254700.0,38.8672,38.8741,38.7985,38.8672,254700.0
2012-02-29 14:20:00,56.57,56.6,56.51,56.6,160200.0,38.8672,38.8878,38.826,38.8878,160200.0
2012-02-29 14:30:00,56.6,56.7,56.55,56.63,294300.0,38.8878,38.9565,38.8535,38.9084,294300.0
2012-02-29 14:40:00,56.62,56.69,56.57,56.61,225000.0,38.9016,38.9497,38.8672,38.8947,225000.0
2012-02-29 14:50:00,56.59,56.71,56.59,56.67,171200.0,38.881,38.9634,38.881,38.9359,171200.0
2012-02-29 15:00:00,56.66,56.73,56.62,56.64,248900.0,38.9291,38.9772,38.9016,38.9153,248900.0
2012-02-29 15:10:00,56.65,56.84,56.62,56.83,817200.0,38.9222,39.0527,38.9016,39.0459,817200.0
2012-02-29 15:20:00,56.84,56.92,56.68,56.73,778000.0,39.0527,39.1077,38.9428,38.9772,778000.0
2012-02-29 15:30:00,56.73,56.75,56.53,56.55,486600.0,38.9772,38.9909,38.8397,38.8535,486600.0
2012-02-29 15:40:00,56.55,56.6,56.37,56.58,766100.0,38.8535,38.8878,38.7298,38.8741,766100.0
2012-02-29 15:50:00,56.58,56.69,56.48,56.59,1049800.0,38.8741,38.9497,38.8054,38.881,1049800.0
2012-03-01 09:30:00,56.59,56.89,56.2,56.48,1000500.0,38.881,39.0871,38.613,38.8054,1000500.0
2012-03-01 09:40:00,56.48,56.85,56.48,56.66,397900.0,38.8054,39.0596,38.8054,38.9291,397900.0
2012-03-01 09:50:00,56.66,56.75,56.35,56.43,266500.0,38.9291,38.9909,38.7161,38.771,266500.0
2012-03-01 10:00:00,56.41,56.42,56.26,56.31,250600.0,38.7573,38.7642,38.6542,38.6886,250600.0
2012-03-01 10:10:00,56.31,56.43,56.29,56.39,124300.0,38.6886,38.771,38.6748,38.7435,124300.0
2012-03-01 10:20:00,56.39,56.47,56.34,56.38,210400.0,38.7435,38.7985,38.7092,38.7367,210400.0
2012-03-01 10:30:00,56.38,56.55,56.29,56.4,269800.0,38.7367,38.8535,38.6748,38.7504,269800.0
2012-03-01 10:40:00,56.39,56.48,56.35,56.48,151700.0,38.7435,38.8054,38.7161,38.8054,151700.0
2012-03-01 10:50:00,56.47,56.52,56.38,56.4,213500.0,38.7985,38.8329,38.7367,38.7504,213500.0
2012-03-01 11:00:00,56.39,56.43,56.28,56.4,256800.0,38.7435,38.771,38.668,38.7504,256800.0
2012-03-01 11:10:00,56.41,56.42,56.28,56.31,175400.0,38.7573,38.7642,38.668,38.6886,175400.0
2012-03-01 11:20:00,56.32,56.49,56.27,56.49,224100.0,38.6955,38.8123,38.6611,38.8123,224100.0
2012-03-01 11:30:00,56.49,56.76,56.48,56.62,217700.0,38.8123,38.9978,38.8054,38.9016,217700.0
2012-03-01 11:40:00,56.62,56.75,56.61,56.72,132100.0,38.9016,38.9909,38.8947,38.9703,132100.0
2012-03-01 11:50:00,56.73,56.74,56.65,56.66,95300.0,38.9772,38.984,38.9222,38.9291,95300.0
2012-03-01 12:00:00,56.66,56.66,56.53,56.55,87100.0,38.9291,38.9291,38.8397,38.8535,87100.0
2012-03-01 12:10:00,56.54,56.64,56.5,56.61,108200.0,38.8466,38.9153,38.8191,38.8947,108200.0
2012-03-01 12:20:00,56.62,56.66,56.55,56.59,102200.0,38.9016,38.9291,38.8535,38.881,102200.0
2012-03-01 12:30:00,56.59,56.6,56.55,56.6,31300.0,38.881,38.8878,38.8535,38.8878,31300.0
2012-03-01 12:40:00,56.59,56.63,56.58,56.62,45700.0,38.881,38.9084,38.8741,38.9016,45700.0
2012-03-01 12:50:00,56.61,56.62,56.55,56.57,51600.0,38.8947,38.9016,38.8535,38.8672,51600.0
2012-03-01 13:00:00,56.56,56.59,56.55,56.56,43900.0,38.8604,38.881,38.8535,38.8604,43900.0
2012-03-01 13:10:00,56.56,56.56,56.45,56.47,111800.0,38.8604,38.8604,38.7848,38.7985,111800.0
2012-03-01 13:20:00,56.46,56.67,56.46,56.65,146700.0,38.7916,38.9359,38.7916,38.9222,146700.0
2012-03-01 13:30:00,56.65,56.78,56.63,56.78,294000.0,38.9222,39.0115,38.9084,39.0115,294000.0
2012-03-01 13:40:00,56.79,56.81,56.74,56.78,248900.0,39.0184,39.0321,38.984,39.0115,248900.0
2012-03-01 13:50:00,56.78,56.78,56.66,56.71,144800.0,39.0115,39.0115,38.9291,38.9634,144800.0
2012-03-01 14:00:00,56.71,56.86,56.69,56.84,203600.0,38.9634,39.0665,38.9497,39.0527,203600.0
2012-03-01 14:10:00,56.85,56.91,56.82,56.82,199500.0,39.0596,39.1008,39.039,39.039,199500.0
2012-03-01 14:20:00,56.82,56.89,56.76,56.81,118400.0,39.039,39.0871,38.9978,39.0321,118400.0
2012-03-01 14:30:00,56.81,56.84,56.75,56.78,145400.0,39.0321,39.0527,38.9909,39.0115,145400.0
2012-03-01 14:40:00,56.78,56.82,56.77,56.79,92900.0,39.0115,39.039,39.0046,39.0184,92900.0
2012-03-01 14:50:00,56.78,56.81,56.73,56.81,61800.0,39.0115,39.0321,38.9772,39.0321,61800.0
2012-03-01 15:00:00,56.8,56.85,56.69,56.7,140700.0,39.0252,39.0596,38.9497,38.9565,140700.0
2012-03-01 15:10:00,56.7,56.72,56.63,56.65,227400.0,38.9565,38.9703,38.9084,38.9222,227400.0
2012-03-01 15:20:00,56.65,56.72,56.59,56.7,159900.0,38.9222,38.9703,38.881,38.9565,159900.0
2012-03-01 15:30:00,56.71,56.71,56.57,56.6,103000.0,38.9634,38.9634,38.8672,38.8878,103000.0
2012-03-01 15:40:00,56.59,56.73,56.57,56.73,288600.0,38.881,38.9772,38.8672,38.9772,288600.0
2012-03-01 15:50:00,56.73,56.8,56.7,56.77,464900.0,38.9772,39.0252,38.9565,39.0046,464900.0
2012-03-02 09:30:00,56.59,56.9,56.57,56.85,164700.0,38.881,39.094,38.8672,39.0596,164700.0
2012-03-02 09:40:00,56.84,56.84,56.54,56.56,91300.0,39.0527,39.0527,38.8466,38.8604,91300.0
2012-03-02 09:50:00,56.56,56.66,56.53,56.6,98100.0,38.8604,38.9291,38.8397,38.8878,98100.0
2012-03-02 10:00:00,56.61,56.74,56.56,56.72,63900.0,38.8947,38.984,38.8604,38.9703,63900.0
2012-03-02 10:10:00,56.72,56.75,56.68,56.74,55700.0,38.9703,38.9909,38.9428,38.984,55700.0
2012-03-02 10:20:00,56.74,56.75,56.63,56.63,68200.0,38.984,38.9909,38.9084,38.9084,68200.0
2012-03-02 10:30:00,56.63,56.64,56.48,56.52,140200.0,38.9084,38.9153,38.8054,38.8329,140200.0
2012-03-02 10:40:00,56.52,56.52,56.42,56.48,98800.0,38.8329,38.8329,38.7642,38.8054,98800.0
2012-03-02 10:50:00,56.48,56.58,56.46,56.53,57200.0,38.8054,38.8741,38.7916,38.8397,57200.0
2012-03-02 11:00:00,56.55,56.58,56.51,56.54,53600.0,38.8535,38.8741,38.826,38.8466,53600.0
2012-03-02 11:10:00,56.54,56.55,56.44,56.49,81000.0,38.8466,38.8535,38.7779,38.8123,81000.0
2012-03-02 11:20:00,56.5,56.63,56.49,56.61,37800.0,38.8191,38.9084,38.8123,38.8947,37800.0
2012-03-02 11:30:00,56.61,56.63,56.59,56.62,40100.0,38.8947,38.9084,38.881,38.9016,40100.0
2012-03-02 11:40:00,56.62,56.62,56.53,56.62,85000.0,38.9016,38.9016,38.8397,38.9016,85000.0
2012-03-02 11:50:00,56.62,56.7,56.6,56.67,43600.0,38.9016,38.9565,38.8878,38.9359,43600.0
2012-03-02 12:00:00,56.67,56.67,56.52,56.6,125600.0,38.9359,38.9359,38.8329,38.8878,125600.0
2012-03-02 12:10:00,56.59,56.62,56.48,56.48,73300.0,38.881,38.9016,38.8054,38.8054,73300.0
2012-03-02 12:20:00,56.48,56.48,56.36,56.4,159900.0,38.8054,38.8054,38.7229,38.7504,159900.0
2012-03-02 12:30:00,56.4,56.45,56.38,56.42,64100.0,38.7504,38.7848,38.7367,38.7642,64100.0
2012-03-02 12:40:00,56.42,56.48,56.4,56.48,54500.0,38.7642,38.8054,38.7504,38.8054,54500.0
2012-03-02 12:50:00,56.48,56.5,56.46,56.47,50100.0,38.8054,38.8191,38.7916,38.7985,50100.0
2012-03-02 13:00:00,56.47,56.5,56.42,56.46,55700.0,38.7985,38.8191,38.7642,38.7916,55700.0
2012-03-02 13:10:00,56.47,56.51,56.4,56.48,55600.0,38.7985,38.826,38.7504,38.8054,55600.0
2012-03-02 13:20:00,56.48,56.54,56.42,56.53,52600.0,38.8054,38.8466,38.7642,38.8397,52600.0
2012-03-02 13:30:00,56.53,56.57,56.43,56.52,93900.0,38.8397,38.8672,38.771,38.8329,93900.0
2012-03-02 13:40:00,56.52,56.56,56.51,56.55,35500.0,38.8329,38.8604,38.826,38.8535,35500.0
2012-03-02 13:50:00,56.55,56.64,56.55,56.62,40900.0,38.8535,38.9153,38.8535,38.9016,40900.0
2012-03-02 14:00:00,56.61,56.7,56.61,56.65,47000.0,38.8947,38.9565,38.8947,38.9222,47000.0
2012-03-02 14:10:00,56.65,56.65,56.57,56.63,78000.0,38.9222,38.9222,38.8672,38.9084,78000.0
2012-03-02 14:20:00,56.63,56.63,56.53,56.62,68300.0,38.9084,38.9084,38.8397,38.9016,68300.0
2012-03-02 14:30:00,56.62,56.69,56.62,56.68,49600.0,38.9016,38.9497,38.9016,38.9428,49600.0
2012-03-02 14:40:00,56.68,56.69,56.65,56.68,35300.0,38.9428,38.9497,38.9222,38.9428,35300.0
2012-03-02 14:50:00,56.69,56.7,56.64,56.7,45900.0,38.9497,38.9565,38.9153,38.9565,45900.0
2012-03-02 15:00:00,56.7,56.72,56.62,56.63,52900.0,38.9565,38.9703,38.9016,38.9084,52900.0
2012-03-02 15:10:00,56.63,56.64,56.57,56.57,34500.0,38.9084,38.9153,38.8672,38.8672,34500.0
2012-03-02 15:20:00,56.57,56.63,56.55,56.61,94200.0,38.8672,38.9084,38.8535,38.8947,94200.0
2012-03-02 15:30:00,56.62,56.73,56.61,56.63,124000.0,38.9016,38.9772,38.8947,38.9084,124000.0
2012-03-02 15:40:00,56.63,56.68,56.51,56.51,140700.0,38.9084,38.9428,38.826,38.826,140700.0
2012-03-02 15:50:00,56.52,56.66,56.51,56.6,348900.0,38.8329,38.9291,38.826,38.8878,348900.0
2012-03-05 09:30:00,56.71,56.8,56.12,56.24,345700.0,38.9634,39.0252,38.558,38.6405,345700.0
2012-03-05 09:40:00,56.23,56.57,56.21,56.57,191700.0,38.6336,38.8672,38.6199,38.8672,191700.0
2012-03-05 09:50:00,56.57,56.82,56.57,56.79,168200.0,38.8672,39.039,38.8672,39.0184,168200.0
2012-03-05 10:00:00,56.78,56.86,56.71,56.77,178600.0,39.0115,39.0665,38.9634,39.0046,178600.0
2012-03-05 10:10:00,56.77,56.84,56.7,56.71,88800.0,39.0046,39.0527,38.9565,38.9634,88800.0
2012-03-05 10:20:00,56.71,56.71,56.47,56.6,189300.0,38.9634,38.9634,38.7985,38.8878,189300.0
2012-03-05 10:30:00,56.6,56.67,56.48,56.56,99400.0,38.8878,38.9359,38.8054,38.8604,99400.0
2012-03-05 10:40:00,56.56,56.72,56.53,56.7,123200.0,38.8604,38.9703,38.8397,38.9565,123200.0
2012-03-05 10:50:00,56.7,56.76,56.62,56.63,99000.0,38.9565,38.9978,38.9016,38.9084,99000.0
2012-03-05 11:00:00,56.63,56.82,56.61,56.78,134200.0,38.9084,39.039,38.8947,39.0115,134200.0
2012-03-05 11:10:00,56.78,56.82,56.7,56.74,72400.0,39.0115,39.039,38.9565,38.984,72400.0
2012-03-05 11:20:00,56.73,56.79,56.72,56.79,43800.0,38.9772,39.0184,38.9703,39.0184,43800.0
2012-03-05 11:30:00,56.78,56.81,56.73,56.74,38200.0,39.0115,39.0321,38.9772,38.984,38200.0
2012-03-05 11:40:00,56.74,56.83,56.74,56.79,39800.0,38.984,39.0459,38.984,39.0184,39800.0
2012-03-05 11:50:00,56.79,56.8,56.7,56.71,69900.0,39.0184,39.0252,38.9565,38.9634,69900.0
2012-03-05 12:00:00,56.71,56.75,56.66,56.72,29800.0,38.9634,38.9909,38.9291,38.9703,29800.0
2012-03-05 12:10:00,56.71,56.75,56.69,56.75,47500.0,38.9634,38.9909,38.9497,38.9909,47500.0
2012-03-05 12:20:00,56.73,56.79,56.72,56.77,88300.0,38.9772,39.0184,38.9703,39.0046,88300.0
2012-03-05 12:30:00,56.77,56.81,56.74,56.75,110000.0,39.0046,39.0321,38.984,38.9909,110000.0
2012-03-05 12:40:00,56.74,56.76,56.7,56.74,31500.0,38.984,38.9978,38.9565,38.984,31500.0
2012-03-05 12:50:00,56.74,56.74,56.63,56.66,31900.0,38.984,38.984,38.9084,38.9291,31900.0
2012-03-05 13:00:00,56.66,56.73,56.63,56.68,45600.0,38.9291,38.9772,38.9084,38.9428,45600.0
2012-03-05 13:10:00,56.68,56.74,56.66,56.73,42100.0,38.9428,38.984,38.9291,38.9772,42100.0
2012-03-05 13:20:00,56.74,56.82,56.71,56.8,64900.0,38.984,39.039,38.9634,39.0252,64900.0
2012-03-05 13:30:00,56.78,56.78,56.72,56.76,46600.0,39.0115,39.0115,38.9703,38.9978,46600.0
2012-03-05 13:40:00,56.75,56.84,56.74,56.81,65100.0,38.9909,39.0527,38.984,39.0321,65100.0
2012-03-05 13:50:00,56.82,56.82,56.74,56.75,58400.0,39.039,39.039,38.984,38.9909,58400.0
2012-03-05 14:00:00,56.75,56.82,56.75,56.79,43400.0,38.9909,39.039,38.9909,39.0184,43400.0
2012-03-05 14:10:00,56.79,56.84,56.78,56.8,53700.0,39.0184,39.0527,39.0115,39.0252,53700.0
2012-03-05 14:20:00,56.8,56.85,56.78,56.82,55600.0,39.0252,39.0596,39.0115,39.039,55600.0
2012-03-05 14:30:00,56.82,56.83,56.73,56.77,58300.0,39.039,39.0459,38.9772,39.0046,58300.0
2012-03-05 14:40:00,56.77,56.79,56.72,56.73,53100.0,39.0046,39.0184,38.9703,38.9772,53100.0
2012-03-05 14:50:00,56.73,56.81,56.72,56.78,65300.0,38.9772,39.0321,38.9703,39.0115,65300.0
2012-03-05 15:00:00,56.77,56.79,56.72,56.74,66600.0,39.0046,39.0184,38.9703,38.984,66600.0
2012-03-05 15:10:00,56.75,56.79,56.72,56.78,128200.0,38.9909,39.0184,38.9703,39.0115,128200.0
2012-03-05 15:20:00,56.79,56.79,56.65,56.74,120100.0,39.0184,39.0184,38.9222,38.984,120100.0
2012-03-05 15:30:00,56.74,56.78,56.71,56.74,102100.0,38.984,39.0115,38.9634,38.984,102100.0
2012-03-05 15:40:00,56.74,56.78,56.66,56.68,210000.0,38.984,39.0115,38.9291,38.9428,210000.0
2012-03-05 15:50:00,56.67,56.73,56.65,56.7,336000.0,38.9359,38.9772,38.9222,38.9565,336000.0
2012-03-06 09:30:00,56.24,56.56,56.23,56.5,332700.0,38.6405,38.8604,38.6336,38.8191,332700.0
2012-03-06 09:40:00,56.5,56.5,56.28,56.39,425900.0,38.8191,38.8191,38.668,38.7435,425900.0
2012-03-06 09:50:00,56.38,56.57,56.37,56.45,70100.0,38.7367,38.8672,38.7298,38.7848,70100.0
2012-03-06 10:00:00,56.45,56.55,56.41,56.51,135800.0,38.7848,38.8535,38.7573,38.826,135800.0
2012-03-06 10:10:00,56.52,56.61,56.42,56.48,109900.0,38.8329,38.8947,38.7642,38.8054,109900.0
2012-03-06 10:20:00,56.47,56.51,56.42,56.5,83900.0,38.7985,38.826,38.7642,38.8191,83900.0
2012-03-06 10:30:00,56.5,56.69,56.46,56.63,146400.0,38.8191,38.9497,38.7916,38.9084,146400.0
2012-03-06 10:40:00,56.64,56.64,56.55,56.56,115400.0,38.9153,38.9153,38.8535,38.8604,115400.0
2012-03-06 10:50:00,56.57,56.59,56.46,56.47,64700.0,38.8672,38.881,38.7916,38.7985,64700.0
2012-03-06 11:00:00,56.46,56.51,56.42,56.47,92200.0,38.7916,38.826,38.7642,38.7985,92200.0
2012-03-06 11:10:00,56.48,56.54,56.44,56.45,135700.0,38.8054,38.8466,38.7779,38.7848,135700.0
2012-03-06 11:20:00,56.46,56.51,56.39,56.48,76900.0,38.7916,38.826,38.7435,38.8054,76900.0
2012-03-06 11:30:00,56.48,56.48,56.35,56.41,85800.0,38.8054,38.8054,38.7161,38.7573,85800.0
2012-03-06 11:40:00,56.41,56.47,56.36,56.41,104800.0,38.7573,38.7985,38.7229,38.7573,104800.0
2012-03-06 11:50:00,56.41,56.46,56.33,56.33,84800.0,38.7573,38.7916,38.7023,38.7023,84800.0
2012-03-06 12:00:00,56.33,56.37,56.26,56.34,94900.0,38.7023,38.7298,38.6542,38.7092,94900.0
2012-03-06 12:10:00,56.34,56.36,56.29,56.36,80500.0,38.7092,38.7229,38.6748,38.7229,80500.0
2012-03-06 12:20:00,56.36,56.41,56.34,56.35,46100.0,38.7229,38.7573,38.7092,38.7161,46100.0
2012-03-06 12:30:00,56.36,56.37,56.25,56.3,120500.0,38.7229,38.7298,38.6474,38.6817,120500.0
2012-03-06 12:40:00,56.31,56.36,56.29,56.29,133300.0,38.6886,38.7229,38.6748,38.6748,133300.0
2012-03-06 12:50:00,56.3,56.3,56.23,56.23,69000.0,38.6817,38.6817,38.6336,38.6336,69000.0
2012-03-06 13:00:00,56.23,56.26,56.22,56.24,104200.0,38.6336,38.6542,38.6267,38.6405,104200.0
2012-03-06 13:10:00,56.25,56.3,56.24,56.27,98600.0,38.6474,38.6817,38.6405,38.6611,98600.0
2012-03-06 13:20:00,56.27,56.29,56.18,56.19,415700.0,38.6611,38.6748,38.5993,38.6061,415700.0
2012-03-06 13:30:00,56.19,56.26,56.18,56.24,96700.0,38.6061,38.6542,38.5993,38.6405,96700.0
2012-03-06 13:40:00,56.25,56.25,56.17,56.22,133300.0,38.6474,38.6474,38.5924,38.6267,133300.0
2012-03-06 13:50:00,56.22,56.24,56.15,56.15,108200.0,38.6267,38.6405,38.5787,38.5787,108200.0
2012-03-06 14:00:00,56.15,56.25,56.15,56.25,94300.0,38.5787,38.6474,38.5787,38.6474,94300.0
2012-03-06 14:10:00,56.25,56.3,56.22,56.29,108700.0,38.6474,38.6817,38.6267,38.6748,108700.0
2012-03-06 14:20:00,56.29,56.3,56.27,56.29,103500.0,38.6748,38.6817,38.6611,38.6748,103500.0
2012-03-06 14:30:00,56.28,56.31,56.24,56.25,116400.0,38.668,38.6886,38.6405,38.6474,116400.0
2012-03-06 14:40:00,56.26,56.27,56.16,56.18,273300.0,38.6542,38.6611,38.5855,38.5993,273300.0
2012-03-06 14:50:00,56.18,56.21,56.12,56.19,117300.0,38.5993,38.6199,38.558,38.6061,117300.0
2012-03-06 15:00:00,56.19,56.3,56.19,56.3,104900.0,38.6061,38.6817,38.6061,38.6817,104900.0
2012-03-06 15:10:00,56.3,56.4,56.28,56.4,149900.0,38.6817,38.7504,38.668,38.7504,149900.0
2012-03-06 15:20:00,56.4,56.47,56.39,56.47,192500.0,38.7504,38.7985,38.7435,38.7985,192500.0
2012-03-06 15:30:00,56.47,56.51,56.39,56.48,330300.0,38.7985,38.826,38.7435,38.8054,330300.0
2012-03-06 15:40:00,56.49,56.59,56.45,56.55,354300.0,38.8123,38.881,38.7848,38.8535,354300.0
2012-03-06 15:50:00,56.55,56.61,56.5,56.51,462900.0,38.8535,38.8947,38.8191,38.826,462900.0
2012-03-07 09:30:00,56.53,56.56,56.26,56.33,273900.0,38.8397,38.8604,38.6542,38.7023,273900.0
2012-03-07 09:40:00,56.33,56.35,56.28,56.31,265100.0,38.7023,38.7161,38.668,38.6886,265100.0
2012-03-07 09:50:00,56.3,56.37,56.29,56.33,144600.0,38.6817,38.7298,38.6748,38.7023,144600.0
2012-03-07 10:00:00,56.33,56.39,56.28,56.39,122700.0,38.7023,38.7435,38.668,38.7435,122700.0
2012-03-07 10:10:00,56.4,56.45,56.33,56.36,129300.0,38.7504,38.7848,38.7023,38.7229,129300.0
2012-03-07 10:20:00,56.36,56.39,56.31,56.36,146500.0,38.7229,38.7435,38.6886,38.7229,146500.0
2012-03-07 10:30:00,56.36,56.38,56.34,56.37,112700.0,38.7229,38.7367,38.7092,38.7298,112700.0
2012-03-07 10:40:00,56.37,56.43,56.36,56.41,134500.0,38.7298,38.771,38.7229,38.7573,134500.0
2012-03-07 10:50:00,56.41,56.49,56.39,56.49,114400.0,38.7573,38.8123,38.7435,38.8123,114400.0
2012-03-07 11:00:00,56.5,56.55,56.43,56.5,160900.0,38.8191,38.8535,38.771,38.8191,160900.0
2012-03-07 11:10:00,56.5,56.58,56.49,56.55,134800.0,38.8191,38.8741,38.8123,38.8535,134800.0
2012-03-07 11:20:00,56.55,56.56,56.47,56.48,172300.0,38.8535,38.8604,38.7985,38.8054,172300.0
2012-03-07 11:30:00,56.47,56.53,56.47,56.49,62500.0,38.7985,38.8397,38.7985,38.8123,62500.0
2012-03-07 11:40:00,56.48,56.49,56.47,56.48,38900.0,38.8054,38.8123,38.7985,38.8054,38900.0
2012-03-07 11:50:00,56.48,56.49,56.39,56.4,127800.0,38.8054,38.8123,38.7435,38.7504,127800.0
2012-03-07 12:00:00,56.4,56.42,56.39,56.4,66300.0,38.7504,38.7642,38.7435,38.7504,66300.0
2012-03-07 12:10:00,56.41,56.55,56.4,56.54,76200.0,38.7573,38.8535,38.7504,38.8466,76200.0
2012-03-07 12:20:00,56.54,56.58,56.53,56.58,42900.0,38.8466,38.8741,38.8397,38.8741,42900.0
2012-03-07 12:30:00,56.57,56.61,56.55,56.56,106400.0,38.8672,38.8947,38.8535,38.8604,106400.0
2012-03-07 12:40:00,56.56,56.62,56.55,56.62,66300.0,38.8604,38.9016,38.8535,38.9016,66300.0
2012-03-07 12:50:00,56.61,56.64,56.58,56.62,67700.0,38.8947,38.9153,38.8741,38.9016,67700.0
2012-03-07 13:00:00,56.63,56.63,56.55,56.59,55800.0,38.9084,38.9084,38.8535,38.881,55800.0
2012-03-07 13:10:00,56.58,56.61,56.54,56.56,68400.0,38.8741,38.8947,38.8466,38.8604,68400.0
2012-03-07 13:20:00,56.56,56.6,56.55,56.6,29200.0,38.8604,38.8878,38.8535,38.8878,29200.0
2012-03-07 13:30:00,56.59,56.6,56.52,56.53,118300.0,38.881,38.8878,38.8329,38.8397,118300.0
2012-03-07 13:40:00,56.52,56.54,56.48,56.52,42600.0,38.8329,38.8466,38.8054,38.8329,42600.0
2012-03-07 13:50:00,56.51,56.54,56.51,56.52,36900.0,38.826,38.8466,38.826,38.8329,36900.0
2012-03-07 14:00:00,56.52,56.56,56.52,56.55,65600.0,38.8329,38.8604,38.8329,38.8535,65600.0
2012-03-07 14:10:00,56.55,56.56,56.53,56.55,38200.0,38.8535,38.8604,38.8397,38.8535,38200.0
2012-03-07 14:20:00,56.55,56.56,56.51,56.56,54600.0,38.8535,38.8604,38.826,38.8604,54600.0
2012-03-07 14:30:00,56.55,56.56,56.44,56.49,69900.0,38.8535,38.8604,38.7779,38.8123,69900.0
2012-03-07 14:40:00,56.49,56.51,56.45,56.51,56700.0,38.8123,38.826,38.7848,38.826,56700.0
2012-03-07 14:50:00,56.51,56.57,56.51,56.54,97300.0,38.826,38.8672,38.826,38.8466,97300.0
2012-03-07 15:00:00,56.55,56.58,56.53,56.55,86800.0,38.8535,38.8741,38.8397,38.8535,86800.0
2012-03-07 15:10:00,56.55,56.61,56.53,56.6,98000.0,38.8535,38.8947,38.8397,38.8878,98000.0
2012-03-07 15:20:00,56.6,56.62,56.56,56.62,206700.0,38.8878,38.9016,38.8604,38.9016,206700.0
2012-03-07 15:30:00,56.62,56.68,56.61,56.66,109100.0,38.9016,38.9428,38.8947,38.9291,109100.0
2012-03-07 15:40:00,56.66,56.68,56.63,56.66,142300.0,38.9291,38.9428,38.9084,38.9291,142300.0
2012-03-07 15:50:00,56.67,56.67,56.59,56.65,361000.0,38.9359,38.9359,38.881,38.9222,361000.0
2012-03-08 09:30:00,56.8,56.93,56.71,56.89,150400.0,39.0252,39.1146,38.9634,39.0871,150400.0
2012-03-08 09:40:00,56.9,57.0,56.83,56.99,154900.0,39.094,39.1627,39.0459,39.1558,154900.0
2012-03-08 09:50:00,56.99,57.05,56.93,57.0,241900.0,39.1558,39.197,39.1146,39.1627,241900.0
2012-03-08 10:00:00,57.0,57.07,56.94,57.07,146200.0,39.1627,39.2108,39.1214,39.2108,146200.0
2012-03-08 10:10:00,57.06,57.18,57.0,57.12,127000.0,39.2039,39.2863,39.1627,39.2451,127000.0
2012-03-08 10:20:00,57.12,57.15,57.06,57.1,65800.0,39.2451,39.2657,39.2039,39.2314,65800.0
2012-03-08 10:30:00,57.1,57.15,57.04,57.05,145100.0,39.2314,39.2657,39.1901,39.197,145100.0
2012-03-08 10:40:00,57.05,57.15,57.05,57.09,111900.0,39.197,39.2657,39.197,39.2245,111900.0
2012-03-08 10:50:00,57.1,57.16,57.06,57.1,99700.0,39.2314,39.2726,39.2039,39.2314,99700.0
2012-03-08 11:00:00,57.1,57.13,57.06,57.08,91200.0,39.2314,39.252,39.2039,39.2176,91200.0
2012-03-08 11:10:00,57.07,57.15,57.07,57.08,205300.0,39.2108,39.2657,39.2108,39.2176,205300.0
2012-03-08 11:20:00,57.09,57.15,57.08,57.11,146800.0,39.2245,39.2657,39.2176,39.2382,146800.0
2012-03-08 11:30:00,57.11,57.15,57.1,57.15,90000.0,39.2382,39.2657,39.2314,39.2657,90000.0
2012-03-08 11:40:00,57.15,57.16,57.09,57.13,72200.0,39.2657,39.2726,39.2245,39.252,72200.0
2012-03-08 11:50:00,57.14,57.25,57.12,57.21,108400.0,39.2588,39.3344,39.2451,39.3069,108400.0
2012-03-08 12:00:00,57.22,57.27,57.19,57.27,95600.0,39.3138,39.3482,39.2932,39.3482,95600.0
2012-03-08 12:10:00,57.27,57.27,57.2,57.22,64700.0,39.3482,39.3482,39.3001,39.3138,64700.0
2012-03-08 12:20:00,57.22,57.27,57.22,57.26,64900.0,39.3138,39.3482,39.3138,39.3413,64900.0
2012-03-08 12:30:00,57.26,57.26,57.15,57.2,181000.0,39.3413,39.3413,39.2657,39.3001,181000.0
2012-03-08 12:40:00,57.21,57.22,57.2,57.21,63700.0,39.3069,39.3138,39.3001,39.3069,63700.0
2012-03-08 12:50:00,57.21,57.23,57.2,57.2,51100.0,39.3069,39.3207,39.3001,39.3001,51100.0
2012-03-08 13:00:00,57.21,57.24,57.2,57.23,77300.0,39.3069,39.3276,39.3001,39.3207,77300.0
2012-03-08 13:10:00,57.24,57.28,57.21,57.28,56400.0,39.3276,39.355,39.3069,39.355,56400.0
2012-03-08 13:20:00,57.28,57.29,57.25,57.25,66200.0,39.355,39.3619,39.3344,39.3344,66200.0
2012-03-08 13:30:00,57.26,57.28,57.22,57.26,89100.0,39.3413,39.355,39.3138,39.3413,89100.0
2012-03-08 13:40:00,57.25,57.28,57.23,57.23,216700.0,39.3344,39.355,39.3207,39.3207,216700.0
2012-03-08 13:50:00,57.24,57.28,57.22,57.27,71800.0,39.3276,39.355,39.3138,39.3482,71800.0
2012-03-08 14:00:00,57.28,57.28,57.25,57.25,41600.0,39.355,39.355,39.3344,39.3344,41600.0
2012-03-08 14:10:00,57.26,57.27,57.25,57.25,102700.0,39.3413,39.3482,39.3344,39.3344,102700.0
2012-03-08 14:20:00,57.25,57.29,57.25,57.26,71800.0,39.3344,39.3619,39.3344,39.3413,71800.0
2012-03-08 14:30:00,57.26,57.27,57.25,57.25,54700.0,39.3413,39.3482,39.3344,39.3344,54700.0
2012-03-08 14:40:00,57.25,57.33,57.25,57.26,75300.0,39.3344,39.3894,39.3344,39.3413,75300.0
2012-03-08 14:50:00,57.27,57.39,57.26,57.33,121700.0,39.3482,39.4306,39.3413,39.3894,121700.0
2012-03-08 15:00:00,57.33,57.34,57.28,57.34,87100.0,39.3894,39.3963,39.355,39.3963,87100.0
2012-03-08 15:10:00,57.33,57.38,57.3,57.33,100700.0,39.3894,39.4237,39.3688,39.3894,100700.0
2012-03-08 15:20:00,57.32,57.37,57.31,57.36,62000.0,39.3825,39.4169,39.3756,39.41,62000.0
2012-03-08 15:30:00,57.36,57.36,57.25,57.25,198300.0,39.41,39.41,39.3344,39.3344,198300.0
2012-03-08 15:40:00,57.25,57.34,57.25,57.3,209800.0,39.3344,39.3963,39.3344,39.3688,209800.0
2012-03-08 15:50:00,57.3,57.32,57.21,57.26,535100.0,39.3688,39.3825,39.3069,39.3413,535100.0
2012-03-09 09:30:00,57.35,57.45,57.3,57.42,310100.0,39.4031,39.4718,39.3688,39.4512,310100.0
2012-03-09 09:40:00,57.43,57.62,57.42,57.51,160700.0,39.4581,39.5886,39.4512,39.5131,160700.0
2012-03-09 09:50:00,57.53,57.56,57.48,57.5,214400.0,39.5268,39.5474,39.4924,39.5062,214400.0
2012-03-09 10:00:00,57.5,57.55,57.47,57.52,184300.0,39.5062,39.5405,39.4856,39.5199,184300.0
2012-03-09 10:10:00,57.52,57.52,57.48,57.5,77200.0,39.5199,39.5199,39.4924,39.5062,77200.0
2012-03-09 10:20:00,57.51,57.55,57.48,57.51,84000.0,39.5131,39.5405,39.4924,39.5131,84000.0
2012-03-09 10:30:00,57.52,57.6,57.49,57.59,72200.0,39.5199,39.5749,39.4993,39.568,72200.0
2012-03-09 10:40:00,57.6,57.6,57.49,57.52,88600.0,39.5749,39.5749,39.4993,39.5199,88600.0
2012-03-09 10:50:00,57.51,57.54,57.5,57.51,37700.0,39.5131,39.5337,39.5062,39.5131,37700.0
2012-03-09 11:00:00,57.51,57.52,57.49,57.51,108300.0,39.5131,39.5199,39.4993,39.5131,108300.0
2012-03-09 11:10:00,57.51,57.53,57.47,57.52,94700.0,39.5131,39.5268,39.4856,39.5199,94700.0
2012-03-09 11:20:00,57.52,57.58,57.5,57.5,52200.0,39.5199,39.5612,39.5062,39.5062,52200.0
2012-03-09 11:30:00,57.5,57.52,57.5,57.52,46600.0,39.5062,39.5199,39.5062,39.5199,46600.0
2012-03-09 11:40:00,57.51,57.51,57.5,57.51,41800.0,39.5131,39.5131,39.5062,39.5131,41800.0
2012-03-09 11:50:00,57.5,57.51,57.5,57.5,63600.0,39.5062,39.5131,39.5062,39.5062,63600.0
2012-03-09 12:00:00,57.5,57.51,57.5,57.5,27200.0,39.5062,39.5131,39.5062,39.5062,27200.0
2012-03-09 12:10:00,57.51,57.51,57.44,57.47,97800.0,39.5131,39.5131,39.465,39.4856,97800.0
2012-03-09 12:20:00,57.48,57.53,57.48,57.51,31000.0,39.4924,39.5268,39.4924,39.5131,31000.0
2012-03-09 12:30:00,57.5,57.51,57.48,57.51,40900.0,39.5062,39.5131,39.4924,39.5131,40900.0
2012-03-09 12:40:00,57.5,57.51,57.46,57.5,99400.0,39.5062,39.5131,39.4787,39.5062,99400.0
2012-03-09 12:50:00,57.5,57.58,57.5,57.54,42700.0,39.5062,39.5612,39.5062,39.5337,42700.0
2012-03-09 13:00:00,57.54,57.58,57.53,57.54,61800.0,39.5337,39.5612,39.5268,39.5337,61800.0
2012-03-09 13:10:00,57.55,57.56,57.52,57.53,27000.0,39.5405,39.5474,39.5199,39.5268,27000.0
2012-03-09 13:20:00,57.53,57.53,57.48,57.48,81400.0,39.5268,39.5268,39.4924,39.4924,81400.0
2012-03-09 13:30:00,57.49,57.58,57.49,57.54,39400.0,39.4993,39.5612,39.4993,39.5337,39400.0
2012-03-09 13:40:00,57.54,57.55,57.5,57.52,54400.0,39.5337,39.5405,39.5062,39.5199,54400.0
2012-03-09 13:50:00,57.53,57.61,57.52,57.6,91200.0,39.5268,39.5818,39.5199,39.5749,91200.0
2012-03-09 14:00:00,57.6,57.66,57.56,57.65,118500.0,39.5749,39.6161,39.5474,39.6093,118500.0
2012-03-09 14:10:00,57.65,57.67,57.64,57.66,35200.0,39.6093,39.623,39.6024,39.6161,35200.0
2012-03-09 14:20:00,57.66,57.71,57.65,57.71,86800.0,39.6161,39.6505,39.6093,39.6505,86800.0
2012-03-09 14:30:00,57.71,57.74,57.71,57.72,56100.0,39.6505,39.6711,39.6505,39.6573,56100.0
2012-03-09 14:40:00,57.73,57.8,57.72,57.73,120700.0,39.6642,39.7123,39.6573,39.6642,120700.0
2012-03-09 14:50:00,57.73,57.74,57.65,57.7,120500.0,39.6642,39.6711,39.6093,39.6436,120500.0
2012-03-09 15:00:00,57.7,57.79,57.7,57.74,185900.0,39.6436,39.7054,39.6436,39.6711,185900.0
2012-03-09 15:10:00,57.75,57.75,57.68,57.73,53100.0,39.678,39.678,39.6299,39.6642,53100.0
2012-03-09 15:20:00,57.74,57.79,57.69,57.73,73100.0,39.6711,39.7054,39.6367,39.6642,73100.0
2012-03-09 15:30:00,57.74,57.76,57.67,57.72,140100.0,39.6711,39.6848,39.623,39.6573,140100.0
2012-03-09 15:40:00,57.72,57.75,57.68,57.7,130100.0,39.6573,39.678,39.6299,39.6436,130100.0
2012-03-09 15:50:00,57.7,57.71,57.65,57.69,296900.0,39.6436,39.6505,39.6093,39.6367,296900.0
2012-03-12 09:30:00,57.77,58.0,57.7,57.99,126400.0,39.6917,39.8497,39.6436,39.8429,126400.0
2012-03-12 09:40:00,57.99,58.03,57.92,57.98,163000.0,39.8429,39.8703,39.7948,39.836,163000.0
2012-03-12 09:50:00,57.98,58.0,57.89,57.93,130000.0,39.836,39.8497,39.7741,39.8016,130000.0
2012-03-12 10:00:00,57.94,58.02,57.9,57.99,138000.0,39.8085,39.8635,39.781,39.8429,138000.0
2012-03-12 10:10:00,57.98,57.98,57.86,57.88,212400.0,39.836,39.836,39.7535,39.7673,212400.0
2012-03-12 10:20:00,57.88,57.89,57.74,57.82,136600.0,39.7673,39.7741,39.6711,39.7261,136600.0
2012-03-12 10:30:00,57.82,57.9,57.77,57.77,98200.0,39.7261,39.781,39.6917,39.6917,98200.0
2012-03-12 10:40:00,57.77,57.88,57.75,57.86,102400.0,39.6917,39.7673,39.678,39.7535,102400.0
2012-03-12 10:50:00,57.86,57.89,57.83,57.88,98200.0,39.7535,39.7741,39.7329,39.7673,98200.0
2012-03-12 11:00:00,57.88,57.91,57.82,57.85,193100.0,39.7673,39.7879,39.7261,39.7467,193100.0
2012-03-12 11:10:00,57.85,57.88,57.77,57.81,206300.0,39.7467,39.7673,39.6917,39.7192,206300.0
2012-03-12 11:20:00,57.81,57.86,57.76,57.84,77400.0,39.7192,39.7535,39.6848,39.7398,77400.0
2012-03-12 11:30:00,57.84,57.87,57.8,57.85,67900.0,39.7398,39.7604,39.7123,39.7467,67900.0
2012-03-12 11:40:00,57.85,57.86,57.82,57.85,82000.0,39.7467,39.7535,39.7261,39.7467,82000.0
2012-03-12 11:50:00,57.85,57.91,57.84,57.9,74700.0,39.7467,39.7879,39.7398,39.781,74700.0
2012-03-12 12:00:00,57.89,57.92,57.84,57.89,166100.0,39.7741,39.7948,39.7398,39.7741,166100.0
2012-03-12 12:10:00,57.88,57.97,57.86,57.91,140000.0,39.7673,39.8291,39.7535,39.7879,140000.0
2012-03-12 12:20:00,57.91,58.0,57.9,57.98,65100.0,39.7879,39.8497,39.781,39.836,65100.0
2012-03-12 12:30:00,57.98,57.98,57.9,57.92,91700.0,39.836,39.836,39.781,39.7948,91700.0
2012-03-12 12:40:00,57.93,57.94,57.9,57.93,58300.0,39.8016,39.8085,39.781,39.8016,58300.0
2012-03-12 12:50:00,57.94,57.98,57.87,57.94,57700.0,39.8085,39.836,39.7604,39.8085,57700.0
2012-03-12 13:00:00,57.95,57.98,57.91,57.95,47000.0,39.8154,39.836,39.7879,39.8154,47000.0
2012-03-12 13:10:00,57.96,58.01,57.96,58.0,106800.0,39.8222,39.8566,39.8222,39.8497,106800.0
2012-03-12 13:20:00,57.99,58.01,57.93,57.96,61900.0,39.8429,39.8566,39.8016,39.8222,61900.0
2012-03-12 13:30:00,57.95,58.01,57.93,58.0,85100.0,39.8154,39.8566,39.8016,39.8497,85100.0
2012-03-12 13:40:00,58.0,58.03,57.95,58.0,78200.0,39.8497,39.8703,39.8154,39.8497,78200.0
2012-03-12 13:50:00,58.0,58.02,57.97,57.97,164200.0,39.8497,39.8635,39.8291,39.8291,164200.0
2012-03-12 14:00:00,57.97,57.99,57.92,57.93,93100.0,39.8291,39.8429,39.7948,39.8016,93100.0
2012-03-12 14:10:00,57.93,58.09,57.93,58.04,127900.0,39.8016,39.9116,39.8016,39.8772,127900.0
2012-03-12 14:20:00,58.05,58.08,58.02,58.05,36400.0,39.8841,39.9047,39.8635,39.8841,36400.0
2012-03-12 14:30:00,58.03,58.05,57.97,58.05,128800.0,39.8703,39.8841,39.8291,39.8841,128800.0
2012-03-12 14:40:00,58.04,58.05,57.98,58.01,55300.0,39.8772,39.8841,39.836,39.8566,55300.0
2012-03-12 14:50:00,58.03,58.04,58.0,58.01,23900.0,39.8703,39.8772,39.8497,39.8566,23900.0
2012-03-12 15:00:00,58.02,58.03,57.96,58.0,145300.0,39.8635,39.8703,39.8222,39.8497,145300.0
2012-03-12 15:10:00,58.01,58.04,58.0,58.02,37700.0,39.8566,39.8772,39.8497,39.8635,37700.0
2012-03-12 15:20:00,58.02,58.02,57.95,57.95,86800.0,39.8635,39.8635,39.8154,39.8154,86800.0
2012-03-12 15:30:00,57.96,58.02,57.95,58.01,120000.0,39.8222,39.8635,39.8154,39.8566,120000.0
2012-03-12 15:40:00,58.01,58.01,57.97,58.0,168200.0,39.8566,39.8566,39.8291,39.8497,168200.0
2012-03-12 15:50:00,58.0,58.04,57.98,57.99,238800.0,39.8497,39.8772,39.836,39.8429,238800.0
2012-03-13 09:30:00,58.13,58.26,58.11,58.18,106500.0,39.939,40.0284,39.9253,39.9734,106500.0
2012-03-13 09:40:00,58.18,58.24,57.85,57.89,188200.0,39.9734,40.0146,39.7467,39.7741,188200.0
2012-03-13 09:50:00,57.89,58.1,57.89,58.02,81400.0,39.7741,39.9184,39.7741,39.8635,81400.0
2012-03-13 10:00:00,58.02,58.08,57.94,58.01,117000.0,39.8635,39.9047,39.8085,39.8566,117000.0
2012-03-13 10:10:00,58.02,58.03,57.89,57.96,106300.0,39.8635,39.8703,39.7741,39.8222,106300.0
2012-03-13 10:20:00,57.95,58.01,57.95,58.0,116500.0,39.8154,39.8566,39.8154,39.8497,116500.0
2012-03-13 10:30:00,57.99,58.0,57.86,57.95,146200.0,39.8429,39.8497,39.7535,39.8154,146200.0
2012-03-13 10:40:00,57.95,57.99,57.89,57.89,124900.0,39.8154,39.8429,39.7741,39.7741,124900.0
2012-03-13 10:50:00,57.9,57.98,57.89,57.97,125600.0,39.781,39.836,39.7741,39.8291,125600.0
2012-03-13 11:00:00,57.97,58.05,57.92,57.94,116500.0,39.8291,39.8841,39.7948,39.8085,116500.0
2012-03-13 11:10:00,57.94,57.98,57.92,57.94,106500.0,39.8085,39.836,39.7948,39.8085,106500.0
2012-03-13 11:20:00,57.94,57.94,57.86,57.93,152400.0,39.8085,39.8085,39.7535,39.8016,152400.0
2012-03-13 11:30:00,57.94,58.0,57.92,57.93,195900.0,39.8085,39.8497,39.7948,39.8016,195900.0
2012-03-13 11:40:00,57.93,58.0,57.92,57.97,85500.0,39.8016,39.8497,39.7948,39.8291,85500.0
2012-03-13 11:50:00,57.97,58.09,57.96,58.08,98500.0,39.8291,39.9116,39.8222,39.9047,98500.0
2012-03-13 12:00:00,58.08,58.08,58.01,58.01,64800.0,39.9047,39.9047,39.8566,39.8566,64800.0
2012-03-13 12:10:00,58.01,58.04,57.97,57.98,74000.0,39.8566,39.8772,39.8291,39.836,74000.0
2012-03-13 12:20:00,57.98,58.0,57.91,57.92,44100.0,39.836,39.8497,39.7879,39.7948,44100.0
2012-03-13 12:30:00,57.93,57.97,57.93,57.96,89700.0,39.8016,39.8291,39.8016,39.8222,89700.0
2012-03-13 12:40:00,57.97,58.14,57.97,58.12,132200.0,39.8291,39.9459,39.8291,39.9322,132200.0
2012-03-13 12:50:00,58.11,58.14,58.08,58.14,41200.0,39.9253,39.9459,39.9047,39.9459,41200.0
2012-03-13 13:00:00,58.13,58.18,58.1,58.17,72600.0,39.939,39.9734,39.9184,39.9665,72600.0
2012-03-13 13:10:00,58.16,58.23,58.15,58.23,50900.0,39.9597,40.0077,39.9528,40.0077,50900.0
2012-03-13 13:20:00,58.24,58.26,58.2,58.24,61600.0,40.0146,40.0284,39.9871,40.0146,61600.0
2012-03-13 13:30:00,58.24,58.24,58.11,58.11,61300.0,40.0146,40.0146,39.9253,39.9253,61300.0
2012-03-13 13:40:00,58.11,58.18,58.09,58.13,60100.0,39.9253,39.9734,39.9116,39.939,60100.0
2012-03-13 13:50:00,58.13,58.19,58.1,58.13,151800.0,39.939,39.9803,39.9184,39.939,151800.0
2012-03-13 14:00:00,58.12,58.19,58.12,58.17,33200.0,39.9322,39.9803,39.9322,39.9665,33200.0
2012-03-13 14:10:00,58.17,58.22,57.8,58.19,88900.0,39.9665,40.0009,39.7123,39.9803,88900.0
2012-03-13 14:20:00,58.19,58.21,58.06,58.14,125200.0,39.9803,39.994,39.8909,39.9459,125200.0
2012-03-13 14:30:00,58.15,58.19,58.07,58.14,50800.0,39.9528,39.9803,39.8978,39.9459,50800.0
2012-03-13 14:40:00,58.15,58.18,58.09,58.09,61100.0,39.9528,39.9734,39.9116,39.9116,61100.0
2012-03-13 14:50:00,58.09,58.16,58.07,58.13,65500.0,39.9116,39.9597,39.8978,39.939,65500.0
2012-03-13 15:00:00,58.13,58.39,58.11,58.39,250400.0,39.939,40.1177,39.9253,40.1177,250400.0
2012-03-13 15:10:00,58.38,58.55,58.38,58.41,246400.0,40.1108,40.2276,40.1108,40.1314,246400.0
2012-03-13 15:20:00,58.42,58.43,58.3,58.3,175400.0,40.1383,40.1452,40.0558,40.0558,175400.0
2012-03-13 15:30:00,58.31,58.49,58.3,58.46,176500.0,40.0627,40.1864,40.0558,40.1658,176500.0
2012-03-13 15:40:00,58.47,58.5,58.39,58.4,203900.0,40.1726,40.1933,40.1177,40.1245,203900.0
2012-03-13 15:50:00,58.39,58.52,58.39,58.5,325300.0,40.1177,40.207,40.1177,40.1933,325300.0
2012-03-14 09:30:00,58.57,58.77,58.57,58.75,269500.0,40.2413,40.3788,40.2413,40.365,269500.0
2012-03-14 09:40:00,58.74,58.76,58.71,58.74,160400.0,40.3582,40.3719,40.3375,40.3582,160400.0
2012-03-14 09:50:00,58.74,58.75,58.6,58.62,116900.0,40.3582,40.365,40.262,40.2757,116900.0
2012-03-14 10:00:00,58.62,58.68,58.61,58.67,141900.0,40.2757,40.3169,40.2688,40.3101,141900.0
2012-03-14 10:10:00,58.68,58.72,58.64,58.71,143300.0,40.3169,40.3444,40.2894,40.3375,143300.0
2012-03-14 10:20:00,58.71,58.75,58.71,58.73,138100.0,40.3375,40.365,40.3375,40.3513,138100.0
2012-03-14 10:30:00,58.74,58.75,58.71,58.73,159400.0,40.3582,40.365,40.3375,40.3513,159400.0
2012-03-14 10:40:00,58.73,58.77,58.72,58.76,126400.0,40.3513,40.3788,40.3444,40.3719,126400.0
2012-03-14 10:50:00,58.77,58.79,58.74,58.74,153300.0,40.3788,40.3925,40.3582,40.3582,153300.0
2012-03-14 11:00:00,58.74,58.78,58.71,58.76,109800.0,40.3582,40.3856,40.3375,40.3719,109800.0
2012-03-14 11:10:00,58.76,58.79,58.63,58.65,118600.0,40.3719,40.3925,40.2826,40.2963,118600.0
2012-03-14 11:20:00,58.65,58.73,58.61,58.69,55600.0,40.2963,40.3513,40.2688,40.3238,55600.0
2012-03-14 11:30:00,58.69,58.69,58.62,58.62,50200.0,40.3238,40.3238,40.2757,40.2757,50200.0
2012-03-14 11:40:00,58.62,58.62,58.48,58.48,129800.0,40.2757,40.2757,40.1795,40.1795,129800.0
2012-03-14 11:50:00,58.48,58.5,58.39,58.49,111800.0,40.1795,40.1933,40.1177,40.1864,111800.0
2012-03-14 12:00:00,58.48,58.52,58.45,58.5,79000.0,40.1795,40.207,40.1589,40.1933,79000.0
2012-03-14 12:10:00,58.5,58.54,58.49,58.52,41700.0,40.1933,40.2207,40.1864,40.207,41700.0
2012-03-14 12:20:00,58.53,58.54,58.48,58.49,45900.0,40.2139,40.2207,40.1795,40.1864,45900.0
2012-03-14 12:30:00,58.5,58.55,58.48,58.52,55700.0,40.1933,40.2276,40.1795,40.207,55700.0
2012-03-14 12:40:00,58.52,58.57,58.52,58.57,25300.0,40.207,40.2413,40.207,40.2413,25300.0
2012-03-14 12:50:00,58.58,58.65,58.55,58.65,80000.0,40.2482,40.2963,40.2276,40.2963,80000.0
2012-03-14 13:00:00,58.65,58.67,58.54,58.54,101500.0,40.2963,40.3101,40.2207,40.2207,101500.0
2012-03-14 13:10:00,58.53,58.58,58.5,58.56,58500.0,40.2139,40.2482,40.1933,40.2345,58500.0
2012-03-14 13:20:00,58.57,58.6,58.56,58.58,78300.0,40.2413,40.262,40.2345,40.2482,78300.0
2012-03-14 13:30:00,58.58,58.58,58.52,58.53,41500.0,40.2482,40.2482,40.207,40.2139,41500.0
2012-03-14 13:40:00,58.52,58.55,58.47,58.51,55100.0,40.207,40.2276,40.1726,40.2001,55100.0
2012-03-14 13:50:00,58.51,58.56,58.5,58.5,133200.0,40.2001,40.2345,40.1933,40.1933,133200.0
2012-03-14 14:00:00,58.5,58.58,58.5,58.58,44000.0,40.1933,40.2482,40.1933,40.2482,44000.0
2012-03-14 14:10:00,58.58,58.59,58.55,58.59,90000.0,40.2482,40.2551,40.2276,40.2551,90000.0
2012-03-14 14:20:00,58.58,58.61,58.56,58.6,65500.0,40.2482,40.2688,40.2345,40.262,65500.0
2012-03-14 14:30:00,58.6,58.62,58.56,58.58,97700.0,40.262,40.2757,40.2345,40.2482,97700.0
2012-03-14 14:40:00,58.58,58.59,58.46,58.52,112600.0,40.2482,40.2551,40.1658,40.207,112600.0
2012-03-14 14:50:00,58.53,58.53,58.47,58.5,68700.0,40.2139,40.2139,40.1726,40.1933,68700.0
2012-03-14 15:00:00,58.51,58.51,58.44,58.46,183800.0,40.2001,40.2001,40.152,40.1658,183800.0
2012-03-14 15:10:00,58.46,58.53,58.45,58.53,76600.0,40.1658,40.2139,40.1589,40.2139,76600.0
2012-03-14 15:20:00,58.52,58.56,58.46,58.54,245200.0,40.207,40.2345,40.1658,40.2207,245200.0
2012-03-14 15:30:00,58.54,58.71,58.51,58.67,156200.0,40.2207,40.3375,40.2001,40.3101,156200.0
2012-03-14 15:40:00,58.68,58.69,58.57,58.58,169800.0,40.3169,40.3238,40.2413,40.2482,169800.0
2012-03-14 15:50:00,58.58,58.63,58.56,58.61,383400.0,40.2482,40.2826,40.2345,40.2688,383400.0
2012-03-15 09:30:00,58.49,58.74,58.19,58.3,209200.0,40.1864,40.3582,39.9803,40.0558,209200.0
2012-03-15 09:40:00,58.26,58.37,58.18,58.27,126800.0,40.0284,40.1039,39.9734,40.0352,126800.0
2012-03-15 09:50:00,58.26,58.3,58.15,58.26,125100.0,40.0284,40.0558,39.9528,40.0284,125100.0
2012-03-15 10:00:00,58.25,58.27,58.14,58.26,96300.0,40.0215,40.0352,39.9459,40.0284,96300.0
2012-03-15 10:10:00,58.27,58.33,58.25,58.32,86800.0,40.0352,40.0765,40.0215,40.0696,86800.0
2012-03-15 10:20:00,58.32,58.43,58.26,58.41,71400.0,40.0696,40.1452,40.0284,40.1314,71400.0
2012-03-15 10:30:00,58.41,58.44,58.3,58.39,104600.0,40.1314,40.152,40.0558,40.1177,104600.0
2012-03-15 10:40:00,58.4,58.5,58.39,58.48,136900.0,40.1245,40.1933,40.1177,40.1795,136900.0
2012-03-15 10:50:00,58.49,58.59,58.45,58.5,105000.0,40.1864,40.2551,40.1589,40.1933,105000.0
2012-03-15 11:00:00,58.49,58.54,58.39,58.47,155100.0,40.1864,40.2207,40.1177,40.1726,155100.0
2012-03-15 11:10:00,58.46,58.46,58.36,58.41,154400.0,40.1658,40.1658,40.0971,40.1314,154400.0
2012-03-15 11:20:00,58.42,58.57,58.38,58.56,86300.0,40.1383,40.2413,40.1108,40.2345,86300.0
2012-03-15 11:30:00,58.57,58.68,58.55,58.68,128900.0,40.2413,40.3169,40.2276,40.3169,128900.0
2012-03-15 11:40:00,58.69,58.75,58.65,58.65,62400.0,40.3238,40.365,40.2963,40.2963,62400.0
2012-03-15 11:50:00,58.65,58.65,58.58,58.59,61200.0,40.2963,40.2963,40.2482,40.2551,61200.0
2012-03-15 12:00:00,58.6,58.66,58.53,58.56,58300.0,40.262,40.3032,40.2139,40.2345,58300.0
2012-03-15 12:10:00,58.56,58.63,58.48,58.63,166600.0,40.2345,40.2826,40.1795,40.2826,166600.0
2012-03-15 12:20:00,58.63,58.77,58.63,58.77,76900.0,40.2826,40.3788,40.2826,40.3788,76900.0
2012-03-15 12:30:00,58.76,58.78,58.75,58.76,45600.0,40.3719,40.3856,40.365,40.3719,45600.0
2012-03-15 12:40:00,58.76,58.8,58.71,58.75,118300.0,40.3719,40.3994,40.3375,40.365,118300.0
2012-03-15 12:50:00,58.75,58.76,58.57,58.58,127500.0,40.365,40.3719,40.2413,40.2482,127500.0
2012-03-15 13:00:00,58.58,58.65,58.56,58.6,69300.0,40.2482,40.2963,40.2345,40.262,69300.0
2012-03-15 13:10:00,58.59,58.62,58.48,58.51,104400.0,40.2551,40.2757,40.1795,40.2001,104400.0
2012-03-15 13:20:00,58.52,58.53,58.48,58.51,89100.0,40.207,40.2139,40.1795,40.2001,89100.0
2012-03-15 13:30:00,58.51,58.62,58.51,58.62,90800.0,40.2001,40.2757,40.2001,40.2757,90800.0
2012-03-15 13:40:00,58.62,58.68,58.56,58.68,103400.0,40.2757,40.3169,40.2345,40.3169,103400.0
2012-03-15 13:50:00,58.68,58.68,58.57,58.59,72700.0,40.3169,40.3169,40.2413,40.2551,72700.0
2012-03-15 14:00:00,58.6,58.64,58.56,58.64,44500.0,40.262,40.2894,40.2345,40.2894,44500.0
2012-03-15 14:10:00,58.65,58.72,58.61,58.72,46600.0,40.2963,40.3444,40.2688,40.3444,46600.0
2012-03-15 14:20:00,58.71,58.76,58.71,58.75,34200.0,40.3375,40.3719,40.3375,40.365,34200.0
2012-03-15 14:30:00,58.76,58.76,58.62,58.62,85400.0,40.3719,40.3719,40.2757,40.2757,85400.0
2012-03-15 14:40:00,58.62,58.68,58.59,58.67,29600.0,40.2757,40.3169,40.2551,40.3101,29600.0
2012-03-15 14:50:00,58.68,58.7,58.67,58.67,48200.0,40.3169,40.3307,40.3101,40.3101,48200.0
2012-03-15 15:00:00,58.68,58.71,58.61,58.67,229900.0,40.3169,40.3375,40.2688,40.3101,229900.0
2012-03-15 15:10:00,58.67,58.71,58.67,58.69,53300.0,40.3101,40.3375,40.3101,40.3238,53300.0
2012-03-15 15:20:00,58.7,58.73,58.66,58.71,99300.0,40.3307,40.3513,40.3032,40.3375,99300.0
2012-03-15 15:30:00,58.71,58.8,58.71,58.8,174700.0,40.3375,40.3994,40.3375,40.3994,174700.0
2012-03-15 15:40:00,58.79,58.85,58.79,58.83,196900.0,40.3925,40.4337,40.3925,40.42,196900.0
2012-03-15 15:50:00,58.83,58.84,58.73,58.75,319400.0,40.42,40.4269,40.3513,40.365,319400.0
2012-03-16 09:30:00,58.82,58.95,58.71,58.86,925800.0,40.4131,40.5024,40.3375,40.4406,925800.0
2012-03-16 09:40:00,58.87,58.88,58.66,58.66,127600.0,40.4475,40.4543,40.3032,40.3032,127600.0
2012-03-16 09:50:00,58.67,58.68,58.55,58.6,124500.0,40.3101,40.3169,40.2276,40.262,124500.0
2012-03-16 10:00:00,58.59,58.67,58.47,58.47,151000.0,40.2551,40.3101,40.1726,40.1726,151000.0
2012-03-16 10:10:00,58.47,58.5,58.34,58.35,152600.0,40.1726,40.1933,40.0833,40.0902,152600.0
2012-03-16 10:20:00,58.36,58.48,58.35,58.45,97600.0,40.0971,40.1795,40.0902,40.1589,97600.0
2012-03-16 10:30:00,58.45,58.48,58.41,58.41,133000.0,40.1589,40.1795,40.1314,40.1314,133000.0
2012-03-16 10:40:00,58.42,58.49,58.34,58.42,126600.0,40.1383,40.1864,40.0833,40.1383,126600.0
2012-03-16 10:50:00,58.42,58.64,58.42,58.53,72600.0,40.1383,40.2894,40.1383,40.2139,72600.0
2012-03-16 11:00:00,58.53,58.54,58.42,58.47,87300.0,40.2139,40.2207,40.1383,40.1726,87300.0
2012-03-16 11:10:00,58.47,58.47,58.37,58.38,81700.0,40.1726,40.1726,40.1039,40.1108,81700.0
2012-03-16 11:20:00,58.37,58.44,58.36,58.39,56100.0,40.1039,40.152,40.0971,40.1177,56100.0
2012-03-16 11:30:00,58.4,58.5,58.38,58.48,103300.0,40.1245,40.1933,40.1108,40.1795,103300.0
2012-03-16 11:40:00,58.49,58.49,58.32,58.34,127900.0,40.1864,40.1864,40.0696,40.0833,127900.0
2012-03-16 11:50:00,58.34,58.41,58.34,58.37,55500.0,40.0833,40.1314,40.0833,40.1039,55500.0
2012-03-16 12:00:00,58.37,58.37,58.26,58.33,82500.0,40.1039,40.1039,40.0284,40.0765,82500.0
2012-03-16 12:10:00,58.34,58.42,58.33,58.36,92300.0,40.0833,40.1383,40.0765,40.0971,92300.0
2012-03-16 12:20:00,58.36,58.38,58.31,58.35,39200.0,40.0971,40.1108,40.0627,40.0902,39200.0
2012-03-16 12:30:00,58.35,58.36,58.3,58.31,94200.0,40.0902,40.0971,40.0558,40.0627,94200.0
2012-03-16 12:40:00,58.31,58.32,58.25,58.3,70800.0,40.0627,40.0696,40.0215,40.0558,70800.0
2012-03-16 12:50:00,58.31,58.31,58.23,58.25,45900.0,40.0627,40.0627,40.0077,40.0215,45900.0
2012-03-16 13:00:00,58.26,58.3,58.23,58.23,84600.0,40.0284,40.0558,40.0077,40.0077,84600.0
2012-03-16 13:10:00,58.23,58.24,58.11,58.12,136900.0,40.0077,40.0146,39.9253,39.9322,136900.0
2012-03-16 13:20:00,58.13,58.21,58.13,58.19,58900.0,39.939,39.994,39.939,39.9803,58900.0
2012-03-16 13:30:00,58.19,58.2,58.15,58.19,55700.0,39.9803,39.9871,39.9528,39.9803,55700.0
2012-03-16 13:40:00,58.19,58.2,58.15,58.17,51400.0,39.9803,39.9871,39.9528,39.9665,51400.0
2012-03-16 13:50:00,58.18,58.21,58.16,58.18,53300.0,39.9734,39.994,39.9597,39.9734,53300.0
2012-03-16 14:00:00,58.19,58.26,58.16,58.25,177200.0,39.9803,40.0284,39.9597,40.0215,177200.0
2012-03-16 14:10:00,58.26,58.33,58.25,58.31,67000.0,40.0284,40.0765,40.0215,40.0627,67000.0
2012-03-16 14:20:00,58.32,58.4,58.31,58.39,76200.0,40.0696,40.1245,40.0627,40.1177,76200.0
2012-03-16 14:30:00,58.39,58.45,58.38,58.44,89600.0,40.1177,40.1589,40.1108,40.152,89600.0
2012-03-16 14:40:00,58.44,58.51,58.43,58.51,42900.0,40.152,40.2001,40.1452,40.2001,42900.0
2012-03-16 14:50:00,58.5,58.56,58.49,58.49,88300.0,40.1933,40.2345,40.1864,40.1864,88300.0
2012-03-16 15:00:00,58.49,58.5,58.42,58.46,151700.0,40.1864,40.1933,40.1383,40.1658,151700.0
2012-03-16 15:10:00,58.45,58.47,58.38,58.38,128700.0,40.1589,40.1726,40.1108,40.1108,128700.0
2012-03-16 15:20:00,58.38,58.52,58.36,58.51,130100.0,40.1108,40.207,40.0971,40.2001,130100.0
2012-03-16 15:30:00,58.51,58.57,58.42,58.54,162700.0,40.2001,40.2413,40.1383,40.2207,162700.0
2012-03-16 15:40:00,58.55,58.55,58.36,58.45,287300.0,40.2276,40.2276,40.0971,40.1589,287300.0
2012-03-16 15:50:00,58.45,58.47,58.38,58.42,343200.0,40.1589,40.1726,40.1108,40.1383,343200.0
2012-03-19 09:30:00,58.37,58.38,58.12,58.22,168500.0,40.1039,40.1108,39.9322,40.0009,168500.0
2012-03-19 09:40:00,58.23,58.24,58.1,58.17,143400.0,40.0077,40.0146,39.9184,39.9665,143400.0
2012-03-19 09:50:00,58.18,58.22,58.12,58.2,107300.0,39.9734,40.0009,39.9322,39.9871,107300.0
2012-03-19 10:00:00,58.2,58.27,58.11,58.25,170200.0,39.9871,40.0352,39.9253,40.0215,170200.0
2012-03-19 10:10:00,58.25,58.33,58.16,58.29,91600.0,40.0215,40.0765,39.9597,40.049,91600.0
2012-03-19 10:20:00,58.29,58.3,58.06,58.12,129200.0,40.049,40.0558,39.8909,39.9322,129200.0
2012-03-19 10:30:00,58.13,58.17,58.03,58.15,91500.0,39.939,39.9665,39.8703,39.9528,91500.0
2012-03-19 10:40:00,58.15,58.17,58.02,58.1,115500.0,39.9528,39.9665,39.8635,39.9184,115500.0
2012-03-19 10:50:00,58.11,58.12,58.04,58.06,63300.0,39.9253,39.9322,39.8772,39.8909,63300.0
2012-03-19 11:00:00,58.07,58.07,57.88,57.94,117600.0,39.8978,39.8978,39.7673,39.8085,117600.0
2012-03-19 11:10:00,57.94,57.96,57.89,57.93,53200.0,39.8085,39.8222,39.7741,39.8016,53200.0
2012-03-19 11:20:00,57.94,57.95,57.85,57.87,74000.0,39.8085,39.8154,39.7467,39.7604,74000.0
2012-03-19 11:30:00,57.87,57.91,57.82,57.9,75100.0,39.7604,39.7879,39.7261,39.781,75100.0
2012-03-19 11:40:00,57.91,58.0,57.88,58.0,80900.0,39.7879,39.8497,39.7673,39.8497,80900.0
2012-03-19 11:50:00,58.0,58.08,57.99,58.07,94800.0,39.8497,39.9047,39.8429,39.8978,94800.0
2012-03-19 12:00:00,58.07,58.18,58.06,58.16,108800.0,39.8978,39.9734,39.8909,39.9597,108800.0
2012-03-19 12:10:00,58.16,58.36,58.08,58.34,111400.0,39.9597,40.0971,39.9047,40.0833,111400.0
2012-03-19 12:20:00,58.34,58.37,58.22,58.33,135800.0,40.0833,40.1039,40.0009,40.0765,135800.0
2012-03-19 12:30:00,58.32,58.39,58.31,58.38,71900.0,40.0696,40.1177,40.0627,40.1108,71900.0
2012-03-19 12:40:00,58.39,58.47,58.39,58.46,47800.0,40.1177,40.1726,40.1177,40.1658,47800.0
2012-03-19 12:50:00,58.46,58.49,58.41,58.42,101600.0,40.1658,40.1864,40.1314,40.1383,101600.0
2012-03-19 13:00:00,58.41,58.41,58.37,58.4,57400.0,40.1314,40.1314,40.1039,40.1245,57400.0
2012-03-19 13:10:00,58.39,58.44,58.39,58.4,60500.0,40.1177,40.152,40.1177,40.1245,60500.0
2012-03-19 13:20:00,58.4,58.45,58.37,58.44,77900.0,40.1245,40.1589,40.1039,40.152,77900.0
2012-03-19 13:30:00,58.45,58.46,58.39,58.43,48900.0,40.1589,40.1658,40.1177,40.1452,48900.0
2012-03-19 13:40:00,58.43,58.45,58.38,58.44,53900.0,40.1452,40.1589,40.1108,40.152,53900.0
2012-03-19 13:50:00,58.44,58.5,58.44,58.45,50400.0,40.152,40.1933,40.152,40.1589,50400.0
2012-03-19 14:00:00,58.45,58.45,58.33,58.33,86300.0,40.1589,40.1589,40.0765,40.0765,86300.0
2012-03-19 14:10:00,58.34,58.42,58.33,58.39,52700.0,40.0833,40.1383,40.0765,40.1177,52700.0
2012-03-19 14:20:00,58.39,58.42,58.35,58.38,47200.0,40.1177,40.1383,40.0902,40.1108,47200.0
2012-03-19 14:30:00,58.39,58.39,58.33,58.35,109000.0,40.1177,40.1177,40.0765,40.0902,109000.0
2012-03-19 14:40:00,58.35,58.45,58.35,58.43,66000.0,40.0902,40.1589,40.0902,40.1452,66000.0
2012-03-19 14:50:00,58.44,58.46,58.34,58.34,77500.0,40.152,40.1658,40.0833,40.0833,77500.0
2012-03-19 15:00:00,58.34,58.35,58.29,58.32,85600.0,40.0833,40.0902,40.049,40.0696,85600.0
2012-03-19 15:10:00,58.32,58.43,58.3,58.42,101100.0,40.0696,40.1452,40.0558,40.1383,101100.0
2012-03-19 15:20:00,58.43,58.5,58.42,58.5,115000.0,40.1452,40.1933,40.1383,40.1933,115000.0
2012-03-19 15:30:00,58.49,58.5,58.35,58.36,163500.0,40.1864,40.1933,40.0902,40.0971,163500.0
2012-03-19 15:40:00,58.36,58.45,58.35,58.41,178400.0,40.0971,40.1589,40.0902,40.1314,178400.0
2012-03-19 15:50:00,58.41,58.42,58.35,58.37,384300.0,40.1314,40.1383,40.0902,40.1039,384300.0
2012-03-20 09:30:00,57.87,57.99,57.76,57.77,302500.0,39.7604,39.8429,39.6848,39.6917,302500.0
2012-03-20 09:40:00,57.77,57.86,57.68,57.77,174400.0,39.6917,39.7535,39.6299,39.6917,174400.0
2012-03-20 09:50:00,57.76,57.85,57.67,57.68,162600.0,39.6848,39.7467,39.623,39.6299,162600.0
2012-03-20 10:00:00,57.68,57.75,57.67,57.69,229200.0,39.6299,39.678,39.623,39.6367,229200.0
2012-03-20 10:10:00,57.69,57.72,57.65,57.71,126400.0,39.6367,39.6573,39.6093,39.6505,126400.0
2012-03-20 10:20:00,57.71,57.79,57.64,57.75,321000.0,39.6505,39.7054,39.6024,39.678,321000.0
2012-03-20 10:30:00,57.75,57.89,57.68,57.82,99900.0,39.678,39.7741,39.6299,39.7261,99900.0
2012-03-20 10:40:00,57.82,57.9,57.78,57.88,88300.0,39.7261,39.781,39.6986,39.7673,88300.0
2012-03-20 10:50:00,57.89,57.93,57.83,57.83,129100.0,39.7741,39.8016,39.7329,39.7329,129100.0
2012-03-20 11:00:00,57.83,57.91,57.79,57.9,87600.0,39.7329,39.7879,39.7054,39.781,87600.0
2012-03-20 11:10:00,57.89,57.93,57.87,57.88,59900.0,39.7741,39.8016,39.7604,39.7673,59900.0
2012-03-20 11:20:00,57.88,57.95,57.88,57.93,82500.0,39.7673,39.8154,39.7673,39.8016,82500.0
2012-03-20 11:30:00,57.93,57.93,57.84,57.87,84100.0,39.8016,39.8016,39.7398,39.7604,84100.0
2012-03-20 11:40:00,57.86,57.89,57.79,57.8,118800.0,39.7535,39.7741,39.7054,39.7123,118800.0
2012-03-20 11:50:00,57.79,57.85,57.77,57.82,76200.0,39.7054,39.7467,39.6917,39.7261,76200.0
2012-03-20 12:00:00,57.82,57.84,57.8,57.83,87700.0,39.7261,39.7398,39.7123,39.7329,87700.0
2012-03-20 12:10:00,57.82,57.84,57.79,57.81,129800.0,39.7261,39.7398,39.7054,39.7192,129800.0
2012-03-20 12:20:00,57.81,57.81,57.75,57.76,73400.0,39.7192,39.7192,39.678,39.6848,73400.0
2012-03-20 12:30:00,57.75,57.76,57.71,57.73,103200.0,39.678,39.6848,39.6505,39.6642,103200.0
2012-03-20 12:40:00,57.75,57.83,57.74,57.79,146800.0,39.678,39.7329,39.6711,39.7054,146800.0
2012-03-20 12:50:00,57.8,57.83,57.77,57.82,45900.0,39.7123,39.7329,39.6917,39.7261,45900.0
2012-03-20 13:00:00,57.82,58.0,57.81,57.91,97400.0,39.7261,39.8497,39.7192,39.7879,97400.0
2012-03-20 13:10:00,57.91,57.93,57.76,57.78,107200.0,39.7879,39.8016,39.6848,39.6986,107200.0
2012-03-20 13:20:00,57.78,57.96,57.77,57.95,29100.0,39.6986,39.8222,39.6917,39.8154,29100.0
2012-03-20 13:30:00,57.94,57.99,57.94,57.98,39000.0,39.8085,39.8429,39.8085,39.836,39000.0
2012-03-20 13:40:00,57.99,58.04,57.94,58.02,92800.0,39.8429,39.8772,39.8085,39.8635,92800.0
2012-03-20 13:50:00,58.02,58.07,58.0,58.06,28900.0,39.8635,39.8978,39.8497,39.8909,28900.0
2012-03-20 14:00:00,58.06,58.19,58.05,58.16,111300.0,39.8909,39.9803,39.8841,39.9597,111300.0
2012-03-20 14:10:00,58.16,58.16,58.06,58.11,151400.0,39.9597,39.9597,39.8909,39.9253,151400.0
2012-03-20 14:20:00,58.11,58.17,58.1,58.16,28000.0,39.9253,39.9665,39.9184,39.9597,28000.0
2012-03-20 14:30:00,58.16,58.26,58.16,58.26,92200.0,39.9597,40.0284,39.9597,40.0284,92200.0
2012-03-20 14:40:00,58.25,58.28,58.14,58.15,106700.0,40.0215,40.0421,39.9459,39.9528,106700.0
2012-03-20 14:50:00,58.15,58.2,58.15,58.19,74000.0,39.9528,39.9871,39.9528,39.9803,74000.0
2012-03-20 15:00:00,58.2,58.2,58.15,58.16,144400.0,39.9871,39.9871,39.9528,39.9597,144400.0
2012-03-20 15:10:00,58.17,58.17,58.09,58.14,98900.0,39.9665,39.9665,39.9116,39.9459,98900.0
2012-03-20 15:20:00,58.15,58.15,58.07,58.1,110200.0,39.9528,39.9528,39.8978,39.9184,110200.0
2012-03-20 15:30:00,58.1,58.11,58.0,58.02,294600.0,39.9184,39.9253,39.8497,39.8635,294600.0
2012-03-20 15:40:00,58.01,58.06,57.96,58.02,243900.0,39.8566,39.8909,39.8222,39.8635,243900.0
2012-03-20 15:50:00,58.02,58.04,57.97,58.02,431600.0,39.8635,39.8772,39.8291,39.8635,431600.0
2012-03-21 09:30:00,58.16,58.36,57.9,58.35,161700.0,39.9597,40.0971,39.781,40.0902,161700.0
2012-03-21 09:40:00,58.35,58.41,58.27,58.29,97200.0,40.0902,40.1314,40.0352,40.049,97200.0
2012-03-21 09:50:00,58.29,58.31,58.24,58.26,158400.0,40.049,40.0627,40.0146,40.0284,158400.0
2012-03-21 10:00:00,58.26,58.37,58.14,58.15,130700.0,40.0284,40.1039,39.9459,39.9528,130700.0
2012-03-21 10:10:00,58.15,58.27,58.08,58.19,113200.0,39.9528,40.0352,39.9047,39.9803,113200.0
2012-03-21 10:20:00,58.19,58.34,58.17,58.32,63400.0,39.9803,40.0833,39.9665,40.0696,63400.0
2012-03-21 10:30:00,58.33,58.39,58.29,58.32,66200.0,40.0765,40.1177,40.049,40.0696,66200.0
2012-03-21 10:40:00,58.33,58.37,58.28,58.36,55400.0,40.0765,40.1039,40.0421,40.0971,55400.0
2012-03-21 10:50:00,58.37,58.4,58.26,58.35,63500.0,40.1039,40.1245,40.0284,40.0902,63500.0
2012-03-21 11:00:00,58.34,58.35,58.24,58.27,69100.0,40.0833,40.0902,40.0146,40.0352,69100.0
2012-03-21 11:10:00,58.27,58.29,58.16,58.25,98000.0,40.0352,40.049,39.9597,40.0215,98000.0
2012-03-21 11:20:00,58.26,58.3,58.22,58.29,56800.0,40.0284,40.0558,40.0009,40.049,56800.0
2012-03-21 11:30:00,58.29,58.3,58.23,58.23,82200.0,40.049,40.0558,40.0077,40.0077,82200.0
2012-03-21 11:40:00,58.23,58.24,58.17,58.19,66900.0,40.0077,40.0146,39.9665,39.9803,66900.0
2012-03-21 11:50:00,58.18,58.19,58.07,58.07,81200.0,39.9734,39.9803,39.8978,39.8978,81200.0
2012-03-21 12:00:00,58.08,58.09,57.97,57.98,96700.0,39.9047,39.9116,39.8291,39.836,96700.0
2012-03-21 12:10:00,57.98,58.01,57.97,58.0,90400.0,39.836,39.8566,39.8291,39.8497,90400.0
2012-03-21 12:20:00,57.99,58.12,57.99,58.12,72100.0,39.8429,39.9322,39.8429,39.9322,72100.0
2012-03-21 12:30:00,58.12,58.15,58.04,58.14,76600.0,39.9322,39.9528,39.8772,39.9459,76600.0
2012-03-21 12:40:00,58.14,58.14,58.08,58.1,86500.0,39.9459,39.9459,39.9047,39.9184,86500.0
2012-03-21 12:50:00,58.12,58.14,58.08,58.13,43600.0,39.9322,39.9459,39.9047,39.939,43600.0
2012-03-21 13:00:00,58.14,58.15,58.12,58.12,57900.0,39.9459,39.9528,39.9322,39.9322,57900.0
2012-03-21 13:10:00,58.13,58.13,58.01,58.01,47100.0,39.939,39.939,39.8566,39.8566,47100.0
2012-03-21 13:20:00,58.01,58.02,57.97,57.98,46400.0,39.8566,39.8635,39.8291,39.836,46400.0
2012-03-21 13:30:00,57.97,57.98,57.8,57.82,143000.0,39.8291,39.836,39.7123,39.7261,143000.0
2012-03-21 13:40:00,57.81,57.91,57.81,57.88,92400.0,39.7192,39.7879,39.7192,39.7673,92400.0
2012-03-21 13:50:00,57.87,57.92,57.86,57.89,75100.0,39.7604,39.7948,39.7535,39.7741,75100.0
2012-03-21 14:00:00,57.9,57.91,57.85,57.85,98800.0,39.781,39.7879,39.7467,39.7467,98800.0
2012-03-21 14:10:00,57.86,57.89,57.82,57.82,106400.0,39.7535,39.7741,39.7261,39.7261,106400.0
2012-03-21 14:20:00,57.83,57.84,57.77,57.8,92300.0,39.7329,39.7398,39.6917,39.7123,92300.0
2012-03-21 14:30:00,57.81,57.85,57.77,57.79,130900.0,39.7192,39.7467,39.6917,39.7054,130900.0
2012-03-21 14:40:00,57.79,57.82,57.78,57.79,129500.0,39.7054,39.7261,39.6986,39.7054,129500.0
2012-03-21 14:50:00,57.8,57.81,57.7,57.73,173200.0,39.7123,39.7192,39.6436,39.6642,173200.0
2012-03-21 15:00:00,57.74,57.84,57.69,57.84,184900.0,39.6711,39.7398,39.6367,39.7398,184900.0
2012-03-21 15:10:00,57.85,57.86,57.78,57.8,123300.0,39.7467,39.7535,39.6986,39.7123,123300.0
2012-03-21 15:20:00,57.79,57.83,57.73,57.73,233400.0,39.7054,39.7329,39.6642,39.6642,233400.0
2012-03-21 15:30:00,57.74,57.78,57.69,57.71,315600.0,39.6711,39.6986,39.6367,39.6505,315600.0
2012-03-21 15:40:00,57.71,57.71,57.63,57.65,378000.0,39.6505,39.6505,39.5955,39.6093,378000.0
2012-03-21 15:50:00,57.64,57.7,57.54,57.57,728200.0,39.6024,39.6436,39.5337,39.5543,728200.0
2012-03-22 09:30:00,57.54,57.71,57.36,57.45,237600.0,39.5337,39.6505,39.41,39.4718,237600.0
2012-03-22 09:40:00,57.46,57.66,57.38,57.66,198200.0,39.4787,39.6161,39.4237,39.6161,198200.0
2012-03-22 09:50:00,57.66,57.77,57.53,57.53,101300.0,39.6161,39.6917,39.5268,39.5268,101300.0
2012-03-22 10:00:00,57.53,57.55,57.49,57.52,152700.0,39.5268,39.5405,39.4993,39.5199,152700.0
2012-03-22 10:10:00,57.52,57.59,57.47,57.5,86200.0,39.5199,39.568,39.4856,39.5062,86200.0
2012-03-22 10:20:00,57.5,57.61,57.48,57.55,86100.0,39.5062,39.5818,39.4924,39.5405,86100.0
2012-03-22 10:30:00,57.56,57.62,57.52,57.6,47700.0,39.5474,39.5886,39.5199,39.5749,47700.0
2012-03-22 10:40:00,57.62,57.77,57.61,57.69,84200.0,39.5886,39.6917,39.5818,39.6367,84200.0
2012-03-22 10:50:00,57.68,57.68,57.47,57.55,111200.0,39.6299,39.6299,39.4856,39.5405,111200.0
2012-03-22 11:00:00,57.54,57.63,57.5,57.61,181700.0,39.5337,39.5955,39.5062,39.5818,181700.0
2012-03-22 11:10:00,57.61,57.74,57.59,57.59,148100.0,39.5818,39.6711,39.568,39.568,148100.0
2012-03-22 11:20:00,57.59,57.66,57.56,57.65,132600.0,39.568,39.6161,39.5474,39.6093,132600.0
2012-03-22 11:30:00,57.66,57.73,57.62,57.73,88000.0,39.6161,39.6642,39.5886,39.6642,88000.0
2012-03-22 11:40:00,57.74,57.8,57.69,57.69,121200.0,39.6711,39.7123,39.6367,39.6367,121200.0
2012-03-22 11:50:00,57.7,57.8,57.68,57.78,101500.0,39.6436,39.7123,39.6299,39.6986,101500.0
2012-03-22 12:00:00,57.79,57.86,57.78,57.81,100500.0,39.7054,39.7535,39.6986,39.7192,100500.0
2012-03-22 12:10:00,57.82,57.87,57.81,57.85,58100.0,39.7261,39.7604,39.7192,39.7467,58100.0
2012-03-22 12:20:00,57.84,57.87,57.79,57.8,64400.0,39.7398,39.7604,39.7054,39.7123,64400.0
2012-03-22 12:30:00,57.8,57.84,57.79,57.8,85800.0,39.7123,39.7398,39.7054,39.7123,85800.0
2012-03-22 12:40:00,57.8,57.8,57.74,57.77,30900.0,39.7123,39.7123,39.6711,39.6917,30900.0
2012-03-22 12:50:00,57.77,57.85,57.76,57.82,41100.0,39.6917,39.7467,39.6848,39.7261,41100.0
2012-03-22 13:00:00,57.82,57.83,57.75,57.8,43600.0,39.7261,39.7329,39.678,39.7123,43600.0
2012-03-22 13:10:00,57.79,57.8,57.74,57.79,126300.0,39.7054,39.7123,39.6711,39.7054,126300.0
2012-03-22 13:20:00,57.8,57.86,57.79,57.79,63600.0,39.7123,39.7535,39.7054,39.7054,63600.0
2012-03-22 13:30:00,57.79,57.82,57.77,57.8,44500.0,39.7054,39.7261,39.6917,39.7123,44500.0
2012-03-22 13:40:00,57.8,57.8,57.74,57.75,32100.0,39.7123,39.7123,39.6711,39.678,32100.0
2012-03-22 13:50:00,57.74,57.76,57.68,57.68,64300.0,39.6711,39.6848,39.6299,39.6299,64300.0
2012-03-22 14:00:00,57.69,57.74,57.68,57.7,52800.0,39.6367,39.6711,39.6299,39.6436,52800.0
2012-03-22 14:10:00,57.71,57.71,57.69,57.7,39900.0,39.6505,39.6505,39.6367,39.6436,39900.0
2012-03-22 14:20:00,57.69,57.71,57.62,57.62,94900.0,39.6367,39.6505,39.5886,39.5886,94900.0
2012-03-22 14:30:00,57.62,57.63,57.59,57.6,67900.0,39.5886,39.5955,39.568,39.5749,67900.0
2012-03-22 14:40:00,57.61,57.63,57.58,57.62,68600.0,39.5818,39.5955,39.5612,39.5886,68600.0
2012-03-22 14:50:00,57.63,57.69,57.62,57.69,112500.0,39.5955,39.6367,39.5886,39.6367,112500.0
2012-03-22 15:00:00,57.68,57.72,57.64,57.7,73600.0,39.6299,39.6573,39.6024,39.6436,73600.0
2012-03-22 15:10:00,57.71,57.73,57.65,57.67,84300.0,39.6505,39.6642,39.6093,39.623,84300.0
2012-03-22 15:20:00,57.68,57.75,57.66,57.72,113900.0,39.6299,39.678,39.6161,39.6573,113900.0
2012-03-22 15:30:00,57.73,57.87,57.72,57.87,102400.0,39.6642,39.7604,39.6573,39.7604,102400.0
2012-03-22 15:40:00,57.87,57.94,57.84,57.94,206300.0,39.7604,39.8085,39.7398,39.8085,206300.0
2012-03-22 15:50:00,57.93,57.93,57.86,57.9,285700.0,39.8016,39.8016,39.7535,39.781,285700.0
2012-03-23 09:30:00,57.97,57.99,57.62,57.91,122900.0,39.8291,39.8429,39.5886,39.7879,122900.0
2012-03-23 09:40:00,57.91,58.2,57.91,58.18,209800.0,39.7879,39.9871,39.7879,39.9734,209800.0
2012-03-23 09:50:00,58.18,58.37,58.07,58.08,325800.0,39.9734,40.1039,39.8978,39.9047,325800.0
2012-03-23 10:00:00,58.07,58.11,57.93,57.95,179300.0,39.8978,39.9253,39.8016,39.8154,179300.0
2012-03-23 10:10:00,57.95,57.97,57.8,57.84,106800.0,39.8154,39.8291,39.7123,39.7398,106800.0
2012-03-23 10:20:00,57.85,58.0,57.84,57.97,80000.0,39.7467,39.8497,39.7398,39.8291,80000.0
2012-03-23 10:30:00,57.98,58.09,57.98,58.08,117300.0,39.836,39.9116,39.836,39.9047,117300.0
2012-03-23 10:40:00,58.07,58.13,58.0,58.07,75700.0,39.8978,39.939,39.8497,39.8978,75700.0
2012-03-23 10:50:00,58.07,58.08,57.99,58.08,65800.0,39.8978,39.9047,39.8429,39.9047,65800.0
2012-03-23 11:00:00,58.07,58.11,57.99,58.05,223100.0,39.8978,39.9253,39.8429,39.8841,223100.0
2012-03-23 11:10:00,58.05,58.08,57.96,58.04,157900.0,39.8841,39.9047,39.8222,39.8772,157900.0
2012-03-23 11:20:00,58.02,58.21,58.01,58.21,189300.0,39.8635,39.994,39.8566,39.994,189300.0
2012-03-23 11:30:00,58.21,58.34,58.21,58.22,226800.0,39.994,40.0833,39.994,40.0009,226800.0
2012-03-23 11:40:00,58.22,58.22,58.16,58.17,77000.0,40.0009,40.0009,39.9597,39.9665,77000.0
2012-03-23 11:50:00,58.17,58.27,58.17,58.27,37700.0,39.9665,40.0352,39.9665,40.0352,37700.0
2012-03-23 12:00:00,58.28,58.28,58.19,58.23,59300.0,40.0421,40.0421,39.9803,40.0077,59300.0
2012-03-23 12:10:00,58.22,58.26,58.22,58.24,41800.0,40.0009,40.0284,40.0009,40.0146,41800.0
2012-03-23 12:20:00,58.23,58.25,58.15,58.15,52100.0,40.0077,40.0215,39.9528,39.9528,52100.0
2012-03-23 12:30:00,58.15,58.21,58.13,58.18,69900.0,39.9528,39.994,39.939,39.9734,69900.0
2012-03-23 12:40:00,58.19,58.25,58.18,58.22,32500.0,39.9803,40.0215,39.9734,40.0009,32500.0
2012-03-23 12:50:00,58.22,58.29,58.18,58.27,53900.0,40.0009,40.049,39.9734,40.0352,53900.0
2012-03-23 13:00:00,58.26,58.33,58.26,58.29,45300.0,40.0284,40.0765,40.0284,40.049,45300.0
2012-03-23 13:10:00,58.3,58.38,58.27,58.37,51600.0,40.0558,40.1108,40.0352,40.1039,51600.0
2012-03-23 13:20:00,58.38,58.39,58.34,58.39,37600.0,40.1108,40.1177,40.0833,40.1177,37600.0
2012-03-23 13:30:00,58.38,58.4,58.33,58.38,78600.0,40.1108,40.1245,40.0765,40.1108,78600.0
2012-03-23 13:40:00,58.38,58.39,58.29,58.35,139500.0,40.1108,40.1177,40.049,40.0902,139500.0
2012-03-23 13:50:00,58.35,58.36,58.3,58.31,64500.0,40.0902,40.0971,40.0558,40.0627,64500.0
2012-03-23 14:00:00,58.31,58.33,58.23,58.24,161300.0,40.0627,40.0765,40.0077,40.0146,161300.0
2012-03-23 14:10:00,58.24,58.34,58.22,58.33,57000.0,40.0146,40.0833,40.0009,40.0765,57000.0
2012-03-23 14:20:00,58.34,58.4,58.34,58.34,76900.0,40.0833,40.1245,40.0833,40.0833,76900.0
2012-03-23 14:30:00,58.33,58.34,58.25,58.28,87300.0,40.0765,40.0833,40.0215,40.0421,87300.0
2012-03-23 14:40:00,58.28,58.35,58.25,58.3,142500.0,40.0421,40.0902,40.0215,40.0558,142500.0
2012-03-23 14:50:00,58.31,58.38,58.29,58.32,62800.0,40.0627,40.1108,40.049,40.0696,62800.0
2012-03-23 15:00:00,58.32,58.37,58.29,58.35,111800.0,40.0696,40.1039,40.049,40.0902,111800.0
2012-03-23 15:10:00,58.35,58.35,58.29,58.29,99100.0,40.0902,40.0902,40.049,40.049,99100.0
2012-03-23 15:20:00,58.29,58.35,58.26,58.26,99000.0,40.049,40.0902,40.0284,40.0284,99000.0
2012-03-23 15:30:00,58.26,58.32,58.22,58.27,186000.0,40.0284,40.0696,40.0009,40.0352,186000.0
2012-03-23 15:40:00,58.28,58.28,58.12,58.13,159700.0,40.0421,40.0421,39.9322,39.939,159700.0
2012-03-23 15:50:00,58.12,58.26,58.12,58.21,383400.0,39.9322,40.0284,39.9322,39.994,383400.0
2012-03-26 09:30:00,58.32,58.47,58.28,58.44,194200.0,40.0696,40.1726,40.0421,40.152,194200.0
2012-03-26 09:40:00,58.42,58.46,58.36,58.43,93500.0,40.1383,40.1658,40.0971,40.1452,93500.0
2012-03-26 09:50:00,58.44,58.44,58.33,58.34,108700.0,40.152,40.152,40.0765,40.0833,108700.0
2012-03-26 10:00:00,58.34,58.45,58.31,58.43,115800.0,40.0833,40.1589,40.0627,40.1452,115800.0
2012-03-26 10:10:00,58.42,58.49,58.38,58.4,87800.0,40.1383,40.1864,40.1108,40.1245,87800.0
2012-03-26 10:20:00,58.41,58.43,58.35,58.35,153000.0,40.1314,40.1452,40.0902,40.0902,153000.0
2012-03-26 10:30:00,58.35,58.4,58.23,58.24,117900.0,40.0902,40.1245,40.0077,40.0146,117900.0
2012-03-26 10:40:00,58.24,58.29,58.19,58.24,53600.0,40.0146,40.049,39.9803,40.0146,53600.0
2012-03-26 10:50:00,58.24,58.3,58.22,58.29,80900.0,40.0146,40.0558,40.0009,40.049,80900.0
2012-03-26 11:00:00,58.28,58.4,58.28,58.34,134200.0,40.0421,40.1245,40.0421,40.0833,134200.0
2012-03-26 11:10:00,58.33,58.39,58.28,58.37,128500.0,40.0765,40.1177,40.0421,40.1039,128500.0
2012-03-26 11:20:00,58.37,58.45,58.35,58.43,60600.0,40.1039,40.1589,40.0902,40.1452,60600.0
2012-03-26 11:30:00,58.43,58.6,58.43,58.59,127000.0,40.1452,40.262,40.1452,40.2551,127000.0
2012-03-26 11:40:00,58.6,58.8,58.59,58.71,173800.0,40.262,40.3994,40.2551,40.3375,173800.0
2012-03-26 11:50:00,58.7,58.74,58.68,58.7,52800.0,40.3307,40.3582,40.3169,40.3307,52800.0
2012-03-26 12:00:00,58.7,58.74,58.68,58.68,140400.0,40.3307,40.3582,40.3169,40.3169,140400.0
2012-03-26 12:10:00,58.67,58.68,58.62,58.66,59800.0,40.3101,40.3169,40.2757,40.3032,59800.0
2012-03-26 12:20:00,58.65,58.66,58.63,58.64,34200.0,40.2963,40.3032,40.2826,40.2894,34200.0
2012-03-26 12:30:00,58.63,58.74,58.63,58.71,75900.0,40.2826,40.3582,40.2826,40.3375,75900.0
2012-03-26 12:40:00,58.7,58.71,58.62,58.69,46900.0,40.3307,40.3375,40.2757,40.3238,46900.0
2012-03-26 12:50:00,58.69,58.75,58.69,58.75,48900.0,40.3238,40.365,40.3238,40.365,48900.0
2012-03-26 13:00:00,58.74,58.75,58.66,58.67,37700.0,40.3582,40.365,40.3032,40.3101,37700.0
2012-03-26 13:10:00,58.66,58.68,58.62,58.64,45700.0,40.3032,40.3169,40.2757,40.2894,45700.0
2012-03-26 13:20:00,58.63,58.75,58.62,58.75,61000.0,40.2826,40.365,40.2757,40.365,61000.0
2012-03-26 13:30:00,58.75,58.77,58.71,58.75,57500.0,40.365,40.3788,40.3375,40.365,57500.0
2012-03-26 13:40:00,58.76,58.82,58.75,58.81,47300.0,40.3719,40.4131,40.365,40.4062,47300.0
2012-03-26 13:50:00,58.8,58.82,58.78,58.81,69500.0,40.3994,40.4131,40.3856,40.4062,69500.0
2012-03-26 14:00:00,58.81,58.82,58.73,58.76,44400.0,40.4062,40.4131,40.3513,40.3719,44400.0
2012-03-26 14:10:00,58.76,58.79,58.74,58.76,52400.0,40.3719,40.3925,40.3582,40.3719,52400.0
2012-03-26 14:20:00,58.76,58.84,58.76,58.8,60300.0,40.3719,40.4269,40.3719,40.3994,60300.0
2012-03-26 14:30:00,58.8,58.84,58.78,58.81,76800.0,40.3994,40.4269,40.3856,40.4062,76800.0
2012-03-26 14:40:00,58.8,58.92,58.8,58.85,74400.0,40.3994,40.4818,40.3994,40.4337,74400.0
2012-03-26 14:50:00,58.84,58.88,58.79,58.82,83500.0,40.4269,40.4543,40.3925,40.4131,83500.0
2012-03-26 15:00:00,58.81,58.94,58.8,58.87,73600.0,40.4062,40.4956,40.3994,40.4475,73600.0
2012-03-26 15:10:00,58.86,58.95,58.85,58.89,94500.0,40.4406,40.5024,40.4337,40.4612,94500.0
2012-03-26 15:20:00,58.9,58.91,58.83,58.83,87000.0,40.4681,40.475,40.42,40.42,87000.0
2012-03-26 15:30:00,58.83,58.86,58.79,58.83,76600.0,40.42,40.4406,40.3925,40.42,76600.0
2012-03-26 15:40:00,58.83,58.85,58.79,58.85,173200.0,40.42,40.4337,40.3925,40.4337,173200.0
2012-03-26 15:50:00,58.85,58.89,58.78,58.86,331100.0,40.4337,40.4612,40.3856,40.4406,331100.0
2012-03-27 09:30:00,58.74,58.84,58.64,58.71,147900.0,40.3582,40.4269,40.2894,40.3375,147900.0
2012-03-27 09:40:00,58.7,58.73,58.56,58.58,82000.0,40.3307,40.3513,40.2345,40.2482,82000.0
2012-03-27 09:50:00,58.57,58.57,58.41,58.44,103300.0,40.2413,40.2413,40.1314,40.152,103300.0
2012-03-27 10:00:00,58.44,58.47,58.41,58.44,157000.0,40.152,40.1726,40.1314,40.152,157000.0
2012-03-27 10:10:00,58.44,58.51,58.39,58.4,94400.0,40.152,40.2001,40.1177,40.1245,94400.0
2012-03-27 10:20:00,58.4,58.41,58.26,58.34,102100.0,40.1245,40.1314,40.0284,40.0833,102100.0
2012-03-27 10:30:00,58.34,58.38,58.32,58.34,85200.0,40.0833,40.1108,40.0696,40.0833,85200.0
2012-03-27 10:40:00,58.34,58.38,58.3,58.35,40600.0,40.0833,40.1108,40.0558,40.0902,40600.0
2012-03-27 10:50:00,58.36,58.37,58.22,58.22,90500.0,40.0971,40.1039,40.0009,40.0009,90500.0
2012-03-27 11:00:00,58.23,58.31,58.22,58.3,108500.0,40.0077,40.0627,40.0009,40.0558,108500.0
2012-03-27 11:10:00,58.29,58.31,58.21,58.25,126500.0,40.049,40.0627,39.994,40.0215,126500.0
2012-03-27 11:20:00,58.25,58.29,58.22,58.22,78300.0,40.0215,40.049,40.0009,40.0009,78300.0
2012-03-27 11:30:00,58.22,58.28,58.19,58.27,113500.0,40.0009,40.0421,39.9803,40.0352,113500.0
2012-03-27 11:40:00,58.27,58.38,58.25,58.35,60600.0,40.0352,40.1108,40.0215,40.0902,60600.0
2012-03-27 11:50:00,58.35,58.4,58.35,58.39,34400.0,40.0902,40.1245,40.0902,40.1177,34400.0
2012-03-27 12:00:00,58.39,58.44,58.38,58.4,62900.0,40.1177,40.152,40.1108,40.1245,62900.0
2012-03-27 12:10:00,58.41,58.42,58.38,58.4,57300.0,40.1314,40.1383,40.1108,40.1245,57300.0
2012-03-27 12:20:00,58.4,58.55,58.4,58.55,259200.0,40.1245,40.2276,40.1245,40.2276,259200.0
2012-03-27 12:30:00,58.54,58.66,58.54,58.55,136900.0,40.2207,40.3032,40.2207,40.2276,136900.0
2012-03-27 12:40:00,58.56,58.56,58.47,58.49,126200.0,40.2345,40.2345,40.1726,40.1864,126200.0
2012-03-27 12:50:00,58.49,58.59,58.47,58.58,68700.0,40.1864,40.2551,40.1726,40.2482,68700.0
2012-03-27 13:00:00,58.58,58.59,58.51,58.51,56800.0,40.2482,40.2551,40.2001,40.2001,56800.0
2012-03-27 13:10:00,58.51,58.52,58.44,58.44,54100.0,40.2001,40.207,40.152,40.152,54100.0
2012-03-27 13:20:00,58.44,58.45,58.38,58.4,92800.0,40.152,40.1589,40.1108,40.1245,92800.0
2012-03-27 13:30:00,58.4,58.41,58.36,58.39,108900.0,40.1245,40.1314,40.0971,40.1177,108900.0
2012-03-27 13:40:00,58.39,58.4,58.35,58.37,47500.0,40.1177,40.1245,40.0902,40.1039,47500.0
2012-03-27 13:50:00,58.37,58.38,58.33,58.34,32200.0,40.1039,40.1108,40.0765,40.0833,32200.0
2012-03-27 14:00:00,58.34,58.38,58.33,58.37,65200.0,40.0833,40.1108,40.0765,40.1039,65200.0
2012-03-27 14:10:00,58.37,58.39,58.33,58.37,79500.0,40.1039,40.1177,40.0765,40.1039,79500.0
2012-03-27 14:20:00,58.36,58.4,58.35,58.38,60600.0,40.0971,40.1245,40.0902,40.1108,60600.0
2012-03-27 14:30:00,58.37,58.39,58.34,58.36,83800.0,40.1039,40.1177,40.0833,40.0971,83800.0
2012-03-27 14:40:00,58.37,58.39,58.31,58.32,67800.0,40.1039,40.1177,40.0627,40.0696,67800.0
2012-03-27 14:50:00,58.33,58.35,58.25,58.3,74200.0,40.0765,40.0902,40.0215,40.0558,74200.0
2012-03-27 15:00:00,58.31,58.35,58.28,58.3,57000.0,40.0627,40.0902,40.0421,40.0558,57000.0
2012-03-27 15:10:00,58.3,58.34,58.25,58.27,73100.0,40.0558,40.0833,40.0215,40.0352,73100.0
2012-03-27 15:20:00,58.27,58.31,58.21,58.28,65100.0,40.0352,40.0627,39.994,40.0421,65100.0
2012-03-27 15:30:00,58.28,58.31,58.23,58.3,145700.0,40.0421,40.0627,40.0077,40.0558,145700.0
2012-03-27 15:40:00,58.3,58.31,58.22,58.24,189300.0,40.0558,40.0627,40.0009,40.0146,189300.0
2012-03-27 15:50:00,58.23,58.24,58.2,58.21,295900.0,40.0077,40.0146,39.9871,39.994,295900.0
2012-03-28 09:30:00,58.51,58.75,58.4,58.54,338900.0,40.2001,40.365,40.1245,40.2207,338900.0
2012-03-28 09:40:00,58.56,58.59,58.47,58.55,137500.0,40.2345,40.2551,40.1726,40.2276,137500.0
2012-03-28 09:50:00,58.55,58.69,58.53,58.65,101500.0,40.2276,40.3238,40.2139,40.2963,101500.0
2012-03-28 10:00:00,58.64,58.76,58.6,58.6,158500.0,40.2894,40.3719,40.262,40.262,158500.0
2012-03-28 10:10:00,58.6,58.61,58.48,58.57,159200.0,40.262,40.2688,40.1795,40.2413,159200.0
2012-03-28 10:20:00,58.57,58.72,58.57,58.59,69900.0,40.2413,40.3444,40.2413,40.2551,69900.0
2012-03-28 10:30:00,58.59,58.62,58.52,58.58,118400.0,40.2551,40.2757,40.207,40.2482,118400.0
2012-03-28 10:40:00,58.57,58.63,58.47,58.56,158200.0,40.2413,40.2826,40.1726,40.2345,158200.0
2012-03-28 10:50:00,58.55,58.61,58.4,58.42,114800.0,40.2276,40.2688,40.1245,40.1383,114800.0
2012-03-28 11:00:00,58.41,58.43,58.36,58.38,137500.0,40.1314,40.1452,40.0971,40.1108,137500.0
2012-03-28 11:10:00,58.37,58.45,58.32,58.43,92100.0,40.1039,40.1589,40.0696,40.1452,92100.0
2012-03-28 11:20:00,58.43,58.47,58.38,58.4,55600.0,40.1452,40.1726,40.1108,40.1245,55600.0
2012-03-28 11:30:00,58.4,58.47,58.37,58.4,75900.0,40.1245,40.1726,40.1039,40.1245,75900.0
2012-03-28 11:40:00,58.4,58.46,58.34,58.34,153400.0,40.1245,40.1658,40.0833,40.0833,153400.0
2012-03-28 11:50:00,58.34,58.35,58.16,58.27,79400.0,40.0833,40.0902,39.9597,40.0352,79400.0
2012-03-28 12:00:00,58.26,58.28,58.16,58.21,86700.0,40.0284,40.0421,39.9597,39.994,86700.0
2012-03-28 12:10:00,58.21,58.33,58.21,58.31,79100.0,39.994,40.0765,39.994,40.0627,79100.0
2012-03-28 12:20:00,58.32,58.33,58.19,58.27,57200.0,40.0696,40.0765,39.9803,40.0352,57200.0
2012-03-28 12:30:00,58.27,58.31,58.23,58.26,68100.0,40.0352,40.0627,40.0077,40.0284,68100.0
2012-03-28 12:40:00,58.26,58.28,58.22,58.28,48800.0,40.0284,40.0421,40.0009,40.0421,48800.0
2012-03-28 12:50:00,58.28,58.28,58.15,58.22,58100.0,40.0421,40.0421,39.9528,40.0009,58100.0
2012-03-28 13:00:00,58.21,58.25,58.2,58.23,38300.0,39.994,40.0215,39.9871,40.0077,38300.0
2012-03-28 13:10:00,58.23,58.23,58.12,58.22,53600.0,40.0077,40.0077,39.9322,40.0009,53600.0
2012-03-28 13:20:00,58.22,58.24,58.15,58.23,45500.0,40.0009,40.0146,39.9528,40.0077,45500.0
2012-03-28 13:30:00,58.23,58.29,58.21,58.27,122800.0,40.0077,40.049,39.994,40.0352,122800.0
2012-03-28 13:40:00,58.27,58.33,58.2,58.2,96200.0,40.0352,40.0765,39.9871,39.9871,96200.0
2012-03-28 13:50:00,58.21,58.21,58.17,58.17,48900.0,39.994,39.994,39.9665,39.9665,48900.0
2012-03-28 14:00:00,58.17,58.18,58.09,58.13,84000.0,39.9665,39.9734,39.9116,39.939,84000.0
2012-03-28 14:10:00,58.14,58.18,58.09,58.1,98500.0,39.9459,39.9734,39.9116,39.9184,98500.0
2012-03-28 14:20:00,58.11,58.15,58.1,58.14,95900.0,39.9253,39.9528,39.9184,39.9459,95900.0
2012-03-28 14:30:00,58.14,58.18,58.13,58.17,61100.0,39.9459,39.9734,39.939,39.9665,61100.0
2012-03-28 14:40:00,58.17,58.22,58.12,58.21,54200.0,39.9665,40.0009,39.9322,39.994,54200.0
2012-03-28 14:50:00,58.22,58.27,58.18,58.21,72000.0,40.0009,40.0352,39.9734,39.994,72000.0
2012-03-28 15:00:00,58.21,58.26,58.15,58.15,51800.0,39.994,40.0284,39.9528,39.9528,51800.0
2012-03-28 15:10:00,58.15,58.15,58.09,58.1,58300.0,39.9528,39.9528,39.9116,39.9184,58300.0
2012-03-28 15:20:00,58.1,58.11,58.03,58.03,71400.0,39.9184,39.9253,39.8703,39.8703,71400.0
2012-03-28 15:30:00,58.03,58.13,58.03,58.1,142800.0,39.8703,39.939,39.8703,39.9184,142800.0
2012-03-28 15:40:00,58.1,58.22,58.08,58.11,181100.0,39.9184,40.0009,39.9047,39.9253,181100.0
2012-03-28 15:50:00,58.12,58.18,58.1,58.17,282200.0,39.9322,39.9734,39.9184,39.9665,282200.0
2012-03-29 09:30:00,57.92,58.0,57.81,57.81,139300.0,39.7948,39.8497,39.7192,39.7192,139300.0
2012-03-29 09:40:00,57.83,57.91,57.62,57.89,144800.0,39.7329,39.7879,39.5886,39.7741,144800.0
2012-03-29 09:50:00,57.9,58.0,57.75,57.82,117000.0,39.781,39.8497,39.678,39.7261,117000.0
2012-03-29 10:00:00,57.83,58.04,57.81,58.02,175400.0,39.7329,39.8772,39.7192,39.8635,175400.0
2012-03-29 10:10:00,58.01,58.03,57.81,57.86,220500.0,39.8566,39.8703,39.7192,39.7535,220500.0
2012-03-29 10:20:00,57.88,58.0,57.76,57.8,128600.0,39.7673,39.8497,39.6848,39.7123,128600.0
2012-03-29 10:30:00,57.8,57.84,57.71,57.76,97300.0,39.7123,39.7398,39.6505,39.6848,97300.0
2012-03-29 10:40:00,57.75,57.83,57.73,57.78,115500.0,39.678,39.7329,39.6642,39.6986,115500.0
2012-03-29 10:50:00,57.78,57.84,57.76,57.83,141000.0,39.6986,39.7398,39.6848,39.7329,141000.0
2012-03-29 11:00:00,57.83,57.9,57.76,57.9,34900.0,39.7329,39.781,39.6848,39.781,34900.0
2012-03-29 11:10:00,57.9,57.9,57.73,57.79,136400.0,39.781,39.781,39.6642,39.7054,136400.0
2012-03-29 11:20:00,57.79,57.83,57.62,57.64,162400.0,39.7054,39.7329,39.5886,39.6024,162400.0
2012-03-29 11:30:00,57.64,57.71,57.57,57.6,113300.0,39.6024,39.6505,39.5543,39.5749,113300.0
2012-03-29 11:40:00,57.59,57.66,57.57,57.59,45300.0,39.568,39.6161,39.5543,39.568,45300.0
2012-03-29 11:50:00,57.6,57.61,57.5,57.55,55200.0,39.5749,39.5818,39.5062,39.5405,55200.0
2012-03-29 12:00:00,57.55,57.7,57.54,57.7,51200.0,39.5405,39.6436,39.5337,39.6436,51200.0
2012-03-29 12:10:00,57.7,57.72,57.63,57.71,40700.0,39.6436,39.6573,39.5955,39.6505,40700.0
2012-03-29 12:20:00,57.71,57.75,57.69,57.74,41400.0,39.6505,39.678,39.6367,39.6711,41400.0
2012-03-29 12:30:00,57.75,57.77,57.63,57.69,118600.0,39.678,39.6917,39.5955,39.6367,118600.0
2012-03-29 12:40:00,57.7,57.74,57.62,57.67,96100.0,39.6436,39.6711,39.5886,39.623,96100.0
2012-03-29 12:50:00,57.67,57.73,57.65,57.71,39500.0,39.623,39.6642,39.6093,39.6505,39500.0
2012-03-29 13:00:00,57.7,57.73,57.66,57.7,91800.0,39.6436,39.6642,39.6161,39.6436,91800.0
2012-03-29 13:10:00,57.71,57.72,57.6,57.63,89600.0,39.6505,39.6573,39.5749,39.5955,89600.0
2012-03-29 13:20:00,57.62,57.71,57.6,57.7,114300.0,39.5886,39.6505,39.5749,39.6436,114300.0
2012-03-29 13:30:00,57.7,57.77,57.68,57.77,35500.0,39.6436,39.6917,39.6299,39.6917,35500.0
2012-03-29 13:40:00,57.77,57.8,57.73,57.76,75200.0,39.6917,39.7123,39.6642,39.6848,75200.0
2012-03-29 13:50:00,57.76,57.81,57.73,57.8,53000.0,39.6848,39.7192,39.6642,39.7123,53000.0
2012-03-29 14:00:00,57.79,57.87,57.76,57.83,81500.0,39.7054,39.7604,39.6848,39.7329,81500.0
2012-03-29 14:10:00,57.83,57.91,57.81,57.91,61900.0,39.7329,39.7879,39.7192,39.7879,61900.0
2012-03-29 14:20:00,57.9,57.96,57.85,57.86,49300.0,39.781,39.8222,39.7467,39.7535,49300.0
2012-03-29 14:30:00,57.85,57.9,57.84,57.87,69800.0,39.7467,39.781,39.7398,39.7604,69800.0
2012-03-29 14:40:00,57.86,57.92,57.85,57.89,42100.0,39.7535,39.7948,39.7467,39.7741,42100.0
2012-03-29 14:50:00,57.89,57.91,57.85,57.88,76000.0,39.7741,39.7879,39.7467,39.7673,76000.0
2012-03-29 15:00:00,57.87,57.94,57.86,57.92,74100.0,39.7604,39.8085,39.7535,39.7948,74100.0
2012-03-29 15:10:00,57.92,58.03,57.91,57.98,107600.0,39.7948,39.8703,39.7879,39.836,107600.0
2012-03-29 15:20:00,57.98,58.0,57.89,57.91,145100.0,39.836,39.8497,39.7741,39.7879,145100.0
2012-03-29 15:30:00,57.92,57.98,57.89,57.93,144600.0,39.7948,39.836,39.7741,39.8016,144600.0
2012-03-29 15:40:00,57.94,58.01,57.92,57.95,161900.0,39.8085,39.8566,39.7948,39.8154,161900.0
2012-03-29 15:50:00,57.95,58.01,57.95,57.97,217900.0,39.8154,39.8566,39.8154,39.8291,217900.0
2012-03-30 09:30:00,58.09,58.44,58.09,58.3,102600.0,39.9116,40.152,39.9116,40.0558,102600.0
2012-03-30 09:40:00,58.3,58.32,58.12,58.23,118500.0,40.0558,40.0696,39.9322,40.0077,118500.0
2012-03-30 09:50:00,58.23,58.32,58.2,58.22,81400.0,40.0077,40.0696,39.9871,40.0009,81400.0
2012-03-30 10:00:00,58.21,58.35,58.2,58.31,92800.0,39.994,40.0902,39.9871,40.0627,92800.0
2012-03-30 10:10:00,58.31,58.36,58.21,58.28,139700.0,40.0627,40.0971,39.994,40.0421,139700.0
2012-03-30 10:20:00,58.28,58.31,58.16,58.19,52200.0,40.0421,40.0627,39.9597,39.9803,52200.0
2012-03-30 10:30:00,58.19,58.25,58.17,58.21,69500.0,39.9803,40.0215,39.9665,39.994,69500.0
2012-03-30 10:40:00,58.2,58.22,58.13,58.2,65700.0,39.9871,40.0009,39.939,39.9871,65700.0
2012-03-30 10:50:00,58.2,58.22,58.15,58.17,68900.0,39.9871,40.0009,39.9528,39.9665,68900.0
2012-03-30 11:00:00,58.17,58.18,58.12,58.13,51600.0,39.9665,39.9734,39.9322,39.939,51600.0
2012-03-30 11:10:00,58.13,58.37,58.13,58.34,124600.0,39.939,40.1039,39.939,40.0833,124600.0
2012-03-30 11:20:00,58.34,58.38,58.27,58.3,63000.0,40.0833,40.1108,40.0352,40.0558,63000.0
2012-03-30 11:30:00,58.31,58.42,58.31,58.4,30000.0,40.0627,40.1383,40.0627,40.1245,30000.0
2012-03-30 11:40:00,58.4,58.4,58.3,58.32,55800.0,40.1245,40.1245,40.0558,40.0696,55800.0
2012-03-30 11:50:00,58.31,58.34,58.28,58.28,30800.0,40.0627,40.0833,40.0421,40.0421,30800.0
2012-03-30 12:00:00,58.28,58.38,58.28,58.38,39300.0,40.0421,40.1108,40.0421,40.1108,39300.0
2012-03-30 12:10:00,58.39,58.42,58.34,58.42,98800.0,40.1177,40.1383,40.0833,40.1383,98800.0
2012-03-30 12:20:00,58.41,58.42,58.37,58.38,27900.0,40.1314,40.1383,40.1039,40.1108,27900.0
2012-03-30 12:30:00,58.38,58.41,58.36,58.4,21700.0,40.1108,40.1314,40.0971,40.1245,21700.0
2012-03-30 12:40:00,58.39,58.46,58.39,58.42,51000.0,40.1177,40.1658,40.1177,40.1383,51000.0
2012-03-30 12:50:00,58.41,58.43,58.3,58.32,40100.0,40.1314,40.1452,40.0558,40.0696,40100.0
2012-03-30 13:00:00,58.32,58.35,58.28,58.29,29500.0,40.0696,40.0902,40.0421,40.049,29500.0
2012-03-30 13:10:00,58.29,58.41,58.28,58.41,49500.0,40.049,40.1314,40.0421,40.1314,49500.0
2012-03-30 13:20:00,58.41,58.47,58.4,58.43,76000.0,40.1314,40.1726,40.1245,40.1452,76000.0
2012-03-30 13:30:00,58.43,58.48,58.42,58.47,24200.0,40.1452,40.1795,40.1383,40.1726,24200.0
2012-03-30 13:40:00,58.47,58.5,58.41,58.48,57200.0,40.1726,40.1933,40.1314,40.1795,57200.0
2012-03-30 13:50:00,58.48,58.48,58.41,58.41,54800.0,40.1795,40.1795,40.1314,40.1314,54800.0
2012-03-30 14:00:00,58.41,58.46,58.4,58.45,52400.0,40.1314,40.1658,40.1245,40.1589,52400.0
2012-03-30 14:10:00,58.45,58.45,58.38,58.38,53100.0,40.1589,40.1589,40.1108,40.1108,53100.0
2012-03-30 14:20:00,58.38,58.49,58.38,58.49,55700.0,40.1108,40.1864,40.1108,40.1864,55700.0
2012-03-30 14:30:00,58.48,58.48,58.41,58.47,61500.0,40.1795,40.1795,40.1314,40.1726,61500.0
2012-03-30 14:40:00,58.47,58.52,58.44,58.5,65900.0,40.1726,40.207,40.152,40.1933,65900.0
2012-03-30 14:50:00,58.5,58.51,58.36,58.36,46900.0,40.1933,40.2001,40.0971,40.0971,46900.0
2012-03-30 15:00:00,58.37,58.43,58.37,58.43,78000.0,40.1039,40.1452,40.1039,40.1452,78000.0
2012-03-30 15:10:00,58.43,58.46,58.41,58.42,72800.0,40.1452,40.1658,40.1314,40.1383,72800.0
2012-03-30 15:20:00,58.42,58.44,58.34,58.43,125600.0,40.1383,40.152,40.0833,40.1452,125600.0
2012-03-30 15:30:00,58.43,58.48,58.33,58.33,190200.0,40.1452,40.1795,40.0765,40.0765,190200.0
2012-03-30 15:40:00,58.33,58.34,58.25,58.26,256200.0,40.0765,40.0833,40.0215,40.0284,256200.0
2012-03-30 15:50:00,58.27,58.3,58.23,58.27,316600.0,40.0352,40.0558,40.0077,40.0352,316600.0
2012-04-02 09:30:00,58.35,58.45,58.16,58.17,131300.0,40.0902,40.1589,39.9597,39.9665,131300.0
2012-04-02 09:40:00,58.19,58.27,58.16,58.19,74800.0,39.9803,40.0352,39.9597,39.9803,74800.0
2012-04-02 09:50:00,58.18,58.2,57.99,58.0,125200.0,39.9734,39.9871,39.8429,39.8497,125200.0
2012-04-02 10:00:00,58.0,58.3,58.0,58.0,228800.0,39.8497,40.0558,39.8497,39.8497,228800.0
2012-04-02 10:10:00,58.01,58.12,58.0,58.12,103600.0,39.8566,39.9322,39.8497,39.9322,103600.0
2012-04-02 10:20:00,58.13,58.23,58.13,58.22,169000.0,39.939,40.0077,39.939,40.0009,169000.0
2012-04-02 10:30:00,58.23,58.26,58.2,58.24,138900.0,40.0077,40.0284,39.9871,40.0146,138900.0
2012-04-02 10:40:00,58.25,58.34,58.2,58.21,126700.0,40.0215,40.0833,39.9871,39.994,126700.0
2012-04-02 10:50:00,58.21,58.3,58.2,58.28,81000.0,39.994,40.0558,39.9871,40.0421,81000.0
2012-04-02 11:00:00,58.27,58.27,58.12,58.14,82200.0,40.0352,40.0352,39.9322,39.9459,82200.0
2012-04-02 11:10:00,58.15,58.23,58.15,58.17,72300.0,39.9528,40.0077,39.9528,39.9665,72300.0
2012-04-02 11:20:00,58.17,58.19,58.09,58.09,76200.0,39.9665,39.9803,39.9116,39.9116,76200.0
2012-04-02 11:30:00,58.09,58.12,58.04,58.07,65300.0,39.9116,39.9322,39.8772,39.8978,65300.0
2012-04-02 11:40:00,58.07,58.2,58.07,58.19,52900.0,39.8978,39.9871,39.8978,39.9803,52900.0
2012-04-02 11:50:00,58.2,58.23,58.15,58.21,123800.0,39.9871,40.0077,39.9528,39.994,123800.0
2012-04-02 12:00:00,58.2,58.33,58.2,58.29,80000.0,39.9871,40.0765,39.9871,40.049,80000.0
2012-04-02 12:10:00,58.29,58.3,58.24,58.28,123500.0,40.049,40.0558,40.0146,40.0421,123500.0
2012-04-02 12:20:00,58.28,58.29,58.2,58.2,111900.0,40.0421,40.049,39.9871,39.9871,111900.0
2012-04-02 12:30:00,58.2,58.27,58.2,58.22,82500.0,39.9871,40.0352,39.9871,40.0009,82500.0
2012-04-02 12:40:00,58.21,58.22,58.18,58.2,40800.0,39.994,40.0009,39.9734,39.9871,40800.0
2012-04-02 12:50:00,58.21,58.28,58.17,58.2,65800.0,39.994,40.0421,39.9665,39.9871,65800.0
2012-04-02 13:00:00,58.2,58.22,58.16,58.2,72300.0,39.9871,40.0009,39.9597,39.9871,72300.0
2012-04-02 13:10:00,58.21,58.25,58.16,58.25,52900.0,39.994,40.0215,39.9597,40.0215,52900.0
2012-04-02 13:20:00,58.24,58.28,58.24,58.25,52200.0,40.0146,40.0421,40.0146,40.0215,52200.0
2012-04-02 13:30:00,58.26,58.28,58.15,58.2,64000.0,40.0284,40.0421,39.9528,39.9871,64000.0
2012-04-02 13:40:00,58.19,58.23,58.17,58.21,79300.0,39.9803,40.0077,39.9665,39.994,79300.0
2012-04-02 13:50:00,58.2,58.24,58.18,58.18,39900.0,39.9871,40.0146,39.9734,39.9734,39900.0
2012-04-02 14:00:00,58.18,58.27,58.17,58.23,58000.0,39.9734,40.0352,39.9665,40.0077,58000.0
2012-04-02 14:10:00,58.23,58.23,58.17,58.2,48100.0,40.0077,40.0077,39.9665,39.9871,48100.0
2012-04-02 14:20:00,58.2,58.22,58.15,58.19,77000.0,39.9871,40.0009,39.9528,39.9803,77000.0
2012-04-02 14:30:00,58.19,58.26,58.18,58.23,56300.0,39.9803,40.0284,39.9734,40.0077,56300.0
2012-04-02 14:40:00,58.24,58.26,58.22,58.25,47400.0,40.0146,40.0284,40.0009,40.0215,47400.0
2012-04-02 14:50:00,58.26,58.28,58.2,58.26,116700.0,40.0284,40.0421,39.9871,40.0284,116700.0
2012-04-02 15:00:00,58.27,58.29,58.23,58.27,99300.0,40.0352,40.049,40.0077,40.0352,99300.0
2012-04-02 15:10:00,58.27,58.29,58.24,58.28,94200.0,40.0352,40.049,40.0146,40.0421,94200.0
2012-04-02 15:20:00,58.29,58.34,58.28,58.32,100100.0,40.049,40.0833,40.0421,40.0696,100100.0
2012-04-02 15:30:00,58.33,58.33,58.28,58.3,70900.0,40.0765,40.0765,40.0421,40.0558,70900.0
2012-04-02 15:40:00,58.3,58.32,58.21,58.26,150200.0,40.0558,40.0696,39.994,40.0284,150200.0
2012-04-02 15:50:00,58.26,58.3,58.23,58.28,259000.0,40.0284,40.0558,40.0077,40.0421,259000.0
2012-04-03 09:30:00,58.28,58.35,58.06,58.34,68700.0,40.0421,40.0902,39.8909,40.0833,68700.0
2012-04-03 09:40:00,58.34,58.39,58.27,58.3,98700.0,40.0833,40.1177,40.0352,40.0558,98700.0
2012-04-03 09:50:00,58.3,58.33,58.25,58.31,104500.0,40.0558,40.0765,40.0215,40.0627,104500.0
2012-04-03 10:00:00,58.32,58.43,58.24,58.38,115400.0,40.0696,40.1452,40.0146,40.1108,115400.0
2012-04-03 10:10:00,58.36,58.39,58.27,58.27,104500.0,40.0971,40.1177,40.0352,40.0352,104500.0
2012-04-03 10:20:00,58.28,58.3,58.2,58.2,125300.0,40.0421,40.0558,39.9871,39.9871,125300.0
2012-04-03 10:30:00,58.21,58.24,58.11,58.13,93400.0,39.994,40.0146,39.9253,39.939,93400.0
2012-04-03 10:40:00,58.12,58.19,58.1,58.16,107000.0,39.9322,39.9803,39.9184,39.9597,107000.0
2012-04-03 10:50:00,58.15,58.26,58.15,58.19,47300.0,39.9528,40.0284,39.9528,39.9803,47300.0
2012-04-03 11:00:00,58.18,58.25,58.18,58.23,53900.0,39.9734,40.0215,39.9734,40.0077,53900.0
2012-04-03 11:10:00,58.24,58.25,58.18,58.21,53200.0,40.0146,40.0215,39.9734,39.994,53200.0
2012-04-03 11:20:00,58.2,58.2,58.06,58.06,55500.0,39.9871,39.9871,39.8909,39.8909,55500.0
2012-04-03 11:30:00,58.05,58.07,58.01,58.05,64900.0,39.8841,39.8978,39.8566,39.8841,64900.0
2012-04-03 11:40:00,58.04,58.07,57.95,57.97,82200.0,39.8772,39.8978,39.8154,39.8291,82200.0
2012-04-03 11:50:00,57.96,57.99,57.94,57.97,57200.0,39.8222,39.8429,39.8085,39.8291,57200.0
2012-04-03 12:00:00,57.98,57.98,57.91,57.93,62200.0,39.836,39.836,39.7879,39.8016,62200.0
2012-04-03 12:10:00,57.93,57.94,57.89,57.9,33300.0,39.8016,39.8085,39.7741,39.781,33300.0
2012-04-03 12:20:00,57.91,57.92,57.84,57.84,34900.0,39.7879,39.7948,39.7398,39.7398,34900.0
2012-04-03 12:30:00,57.85,57.87,57.8,57.82,68700.0,39.7467,39.7604,39.7123,39.7261,68700.0
2012-04-03 12:40:00,57.82,57.92,57.82,57.91,97500.0,39.7261,39.7948,39.7261,39.7879,97500.0
2012-04-03 12:50:00,57.92,57.93,57.86,57.87,49300.0,39.7948,39.8016,39.7535,39.7604,49300.0
2012-04-03 13:00:00,57.87,57.96,57.86,57.96,105300.0,39.7604,39.8222,39.7535,39.8222,105300.0
2012-04-03 13:10:00,57.96,57.99,57.92,57.97,102800.0,39.8222,39.8429,39.7948,39.8291,102800.0
2012-04-03 13:20:00,57.97,58.0,57.95,57.97,73200.0,39.8291,39.8497,39.8154,39.8291,73200.0
2012-04-03 13:30:00,57.96,57.98,57.9,57.97,38100.0,39.8222,39.836,39.781,39.8291,38100.0
2012-04-03 13:40:00,57.97,57.98,57.91,57.96,71900.0,39.8291,39.836,39.7879,39.8222,71900.0
2012-04-03 13:50:00,57.96,58.04,57.95,58.0,38800.0,39.8222,39.8772,39.8154,39.8497,38800.0
2012-04-03 14:00:00,58.0,58.0,57.79,57.86,129000.0,39.8497,39.8497,39.7054,39.7535,129000.0
2012-04-03 14:10:00,57.85,57.86,57.76,57.8,175100.0,39.7467,39.7535,39.6848,39.7123,175100.0
2012-04-03 14:20:00,57.79,57.8,57.7,57.77,69400.0,39.7054,39.7123,39.6436,39.6917,69400.0
2012-04-03 14:30:00,57.77,57.77,57.57,57.6,147500.0,39.6917,39.6917,39.5543,39.5749,147500.0
2012-04-03 14:40:00,57.59,57.63,57.55,57.62,128200.0,39.568,39.5955,39.5405,39.5886,128200.0
2012-04-03 14:50:00,57.62,57.67,57.61,57.66,94400.0,39.5886,39.623,39.5818,39.6161,94400.0
2012-04-03 15:00:00,57.67,57.75,57.64,57.7,125400.0,39.623,39.678,39.6024,39.6436,125400.0
2012-04-03 15:10:00,57.71,57.75,57.7,57.75,78000.0,39.6505,39.678,39.6436,39.678,78000.0
2012-04-03 15:20:00,57.76,57.77,57.66,57.7,110100.0,39.6848,39.6917,39.6161,39.6436,110100.0
2012-04-03 15:30:00,57.7,57.76,57.67,57.73,115000.0,39.6436,39.6848,39.623,39.6642,115000.0
2012-04-03 15:40:00,57.72,57.82,57.6,57.79,315300.0,39.6573,39.7261,39.5749,39.7054,315300.0
2012-04-03 15:50:00,57.8,57.87,57.76,57.84,276900.0,39.7123,39.7604,39.6848,39.7398,276900.0
2012-04-04 09:30:00,57.56,57.77,57.51,57.72,125900.0,39.5474,39.6917,39.5131,39.6573,125900.0
2012-04-04 09:40:00,57.72,57.82,57.65,57.65,115500.0,39.6573,39.7261,39.6093,39.6093,115500.0
2012-04-04 09:50:00,57.66,57.72,57.62,57.65,125900.0,39.6161,39.6573,39.5886,39.6093,125900.0
2012-04-04 10:00:00,57.67,57.68,57.37,57.37,196900.0,39.623,39.6299,39.4169,39.4169,196900.0
2012-04-04 10:10:00,57.36,57.38,57.27,57.32,161100.0,39.41,39.4237,39.3482,39.3825,161100.0
2012-04-04 10:20:00,57.32,57.32,57.13,57.18,180700.0,39.3825,39.3825,39.252,39.2863,180700.0
2012-04-04 10:30:00,57.17,57.22,57.14,57.15,335600.0,39.2795,39.3138,39.2588,39.2657,335600.0
2012-04-04 10:40:00,57.15,57.19,57.1,57.17,170400.0,39.2657,39.2932,39.2314,39.2795,170400.0
2012-04-04 10:50:00,57.16,57.17,57.01,57.09,167800.0,39.2726,39.2795,39.1695,39.2245,167800.0
2012-04-04 11:00:00,57.08,57.32,57.07,57.31,107900.0,39.2176,39.3825,39.2108,39.3756,107900.0
2012-04-04 11:10:00,57.31,57.4,57.31,57.37,109500.0,39.3756,39.4375,39.3756,39.4169,109500.0
2012-04-04 11:20:00,57.36,57.46,57.35,57.4,94300.0,39.41,39.4787,39.4031,39.4375,94300.0
2012-04-04 11:30:00,57.39,57.49,57.39,57.47,72700.0,39.4306,39.4993,39.4306,39.4856,72700.0
2012-04-04 11:40:00,57.46,57.47,57.39,57.39,62700.0,39.4787,39.4856,39.4306,39.4306,62700.0
2012-04-04 11:50:00,57.39,57.41,57.32,57.37,125800.0,39.4306,39.4444,39.3825,39.4169,125800.0
2012-04-04 12:00:00,57.36,57.43,57.36,57.37,65100.0,39.41,39.4581,39.41,39.4169,65100.0
2012-04-04 12:10:00,57.36,57.41,57.34,57.39,53900.0,39.41,39.4444,39.3963,39.4306,53900.0
2012-04-04 12:20:00,57.39,57.4,57.3,57.36,75900.0,39.4306,39.4375,39.3688,39.41,75900.0
2012-04-04 12:30:00,57.37,57.38,57.25,57.26,41700.0,39.4169,39.4237,39.3344,39.3413,41700.0
2012-04-04 12:40:00,57.25,57.25,57.19,57.23,53100.0,39.3344,39.3344,39.2932,39.3207,53100.0
2012-04-04 12:50:00,57.22,57.26,57.19,57.26,73100.0,39.3138,39.3413,39.2932,39.3413,73100.0
2012-04-04 13:00:00,57.26,57.26,57.19,57.2,62200.0,39.3413,39.3413,39.2932,39.3001,62200.0
2012-04-04 13:10:00,57.19,57.26,57.18,57.25,71100.0,39.2932,39.3413,39.2863,39.3344,71100.0
2012-04-04 13:20:00,57.25,57.27,57.15,57.15,46100.0,39.3344,39.3482,39.2657,39.2657,46100.0
2012-04-04 13:30:00,57.15,57.23,57.15,57.23,82600.0,39.2657,39.3207,39.2657,39.3207,82600.0
2012-04-04 13:40:00,57.23,57.33,57.22,57.33,48300.0,39.3207,39.3894,39.3138,39.3894,48300.0
2012-04-04 13:50:00,57.33,57.42,57.32,57.41,50500.0,39.3894,39.4512,39.3825,39.4444,50500.0
2012-04-04 14:00:00,57.41,57.46,57.39,57.43,86600.0,39.4444,39.4787,39.4306,39.4581,86600.0
2012-04-04 14:10:00,57.43,57.47,57.41,57.44,51200.0,39.4581,39.4856,39.4444,39.465,51200.0
2012-04-04 14:20:00,57.44,57.45,57.38,57.4,39800.0,39.465,39.4718,39.4237,39.4375,39800.0
2012-04-04 14:30:00,57.39,57.54,57.35,57.54,126500.0,39.4306,39.5337,39.4031,39.5337,126500.0
2012-04-04 14:40:00,57.54,57.65,57.54,57.65,141100.0,39.5337,39.6093,39.5337,39.6093,141100.0
2012-04-04 14:50:00,57.65,57.66,57.5,57.55,95100.0,39.6093,39.6161,39.5062,39.5405,95100.0
2012-04-04 15:00:00,57.54,57.69,57.54,57.67,140200.0,39.5337,39.6367,39.5337,39.623,140200.0
2012-04-04 15:10:00,57.67,57.81,57.65,57.8,209500.0,39.623,39.7192,39.6093,39.7123,209500.0
2012-04-04 15:20:00,57.8,57.82,57.73,57.79,222700.0,39.7123,39.7261,39.6642,39.7054,222700.0
2012-04-04 15:30:00,57.79,57.97,57.74,57.91,274200.0,39.7054,39.8291,39.6711,39.7879,274200.0
2012-04-04 15:40:00,57.91,57.91,57.77,57.87,435100.0,39.7879,39.7879,39.6917,39.7604,435100.0
2012-04-04 15:50:00,57.87,57.95,57.76,57.81,776300.0,39.7604,39.8154,39.6848,39.7192,776300.0
2012-04-05 09:30:00,58.02,58.22,57.71,58.04,363900.0,39.8635,40.0009,39.6505,39.8772,363900.0
2012-04-05 09:40:00,58.06,58.45,57.88,58.45,409200.0,39.8909,40.1589,39.7673,40.1589,409200.0
2012-04-05 09:50:00,58.45,58.59,58.23,58.27,400300.0,40.1589,40.2551,40.0077,40.0352,400300.0
2012-04-05 10:00:00,58.27,58.38,58.21,58.27,393400.0,40.0352,40.1108,39.994,40.0352,393400.0
2012-04-05 10:10:00,58.26,58.3,57.87,57.92,235100.0,40.0284,40.0558,39.7604,39.7948,235100.0
2012-04-05 10:20:00,57.92,58.05,57.8,58.0,211700.0,39.7948,39.8841,39.7123,39.8497,211700.0
2012-04-05 10:30:00,58.0,58.18,58.0,58.18,281600.0,39.8497,39.9734,39.8497,39.9734,281600.0
2012-04-05 10:40:00,58.16,58.39,58.16,58.33,310300.0,39.9597,40.1177,39.9597,40.0765,310300.0
2012-04-05 10:50:00,58.33,58.45,58.32,58.42,236800.0,40.0765,40.1589,40.0696,40.1383,236800.0
2012-04-05 11:00:00,58.42,58.48,58.37,58.48,183200.0,40.1383,40.1795,40.1039,40.1795,183200.0
2012-04-05 11:10:00,58.48,58.51,58.39,58.44,165000.0,40.1795,40.2001,40.1177,40.152,165000.0
2012-04-05 11:20:00,58.43,58.45,58.32,58.34,105300.0,40.1452,40.1589,40.0696,40.0833,105300.0
2012-04-05 11:30:00,58.33,58.5,58.33,58.41,224300.0,40.0765,40.1933,40.0765,40.1314,224300.0
2012-04-05 11:40:00,58.4,58.44,58.34,58.35,78100.0,40.1245,40.152,40.0833,40.0902,78100.0
2012-04-05 11:50:00,58.36,58.4,58.33,58.4,67600.0,40.0971,40.1245,40.0765,40.1245,67600.0
2012-04-05 12:00:00,58.39,58.4,58.27,58.31,184500.0,40.1177,40.1245,40.0352,40.0627,184500.0
2012-04-05 12:10:00,58.32,58.32,58.15,58.19,107600.0,40.0696,40.0696,39.9528,39.9803,107600.0
2012-04-05 12:20:00,58.17,58.19,58.1,58.16,61500.0,39.9665,39.9803,39.9184,39.9597,61500.0
2012-04-05 12:30:00,58.16,58.19,58.1,58.11,55400.0,39.9597,39.9803,39.9184,39.9253,55400.0
2012-04-05 12:40:00,58.1,58.18,58.09,58.17,73900.0,39.9184,39.9734,39.9116,39.9665,73900.0
2012-04-05 12:50:00,58.17,58.22,58.13,58.2,75600.0,39.9665,40.0009,39.939,39.9871,75600.0
2012-04-05 13:00:00,58.2,58.23,58.14,58.14,52200.0,39.9871,40.0077,39.9459,39.9459,52200.0
2012-04-05 13:10:00,58.14,58.24,58.14,58.17,72000.0,39.9459,40.0146,39.9459,39.9665,72000.0
2012-04-05 13:20:00,58.16,58.19,58.13,58.13,78600.0,39.9597,39.9803,39.939,39.939,78600.0
2012-04-05 13:30:00,58.13,58.13,58.07,58.07,61500.0,39.939,39.939,39.8978,39.8978,61500.0
2012-04-05 13:40:00,58.07,58.1,57.93,57.97,167500.0,39.8978,39.9184,39.8016,39.8291,167500.0
2012-04-05 13:50:00,57.97,58.0,57.84,57.91,147800.0,39.8291,39.8497,39.7398,39.7879,147800.0
2012-04-05 14:00:00,57.91,57.95,57.81,57.83,209400.0,39.7879,39.8154,39.7192,39.7329,209400.0
2012-04-05 14:10:00,57.84,57.84,57.73,57.8,197900.0,39.7398,39.7398,39.6642,39.7123,197900.0
2012-04-05 14:20:00,57.79,57.9,57.77,57.86,118100.0,39.7054,39.781,39.6917,39.7535,118100.0
2012-04-05 14:30:00,57.86,57.91,57.82,57.84,171100.0,39.7535,39.7879,39.7261,39.7398,171100.0
2012-04-05 14:40:00,57.83,57.85,57.72,57.75,328200.0,39.7329,39.7467,39.6573,39.678,328200.0
2012-04-05 14:50:00,57.76,57.8,57.72,57.79,83100.0,39.6848,39.7123,39.6573,39.7054,83100.0
2012-04-05 15:00:00,57.8,57.82,57.74,57.74,140300.0,39.7123,39.7261,39.6711,39.6711,140300.0
2012-04-05 15:10:00,57.74,57.77,57.72,57.77,99800.0,39.6711,39.6917,39.6573,39.6917,99800.0
2012-04-05 15:20:00,57.77,57.79,57.73,57.74,94600.0,39.6917,39.7054,39.6642,39.6711,94600.0
2012-04-05 15:30:00,57.75,57.77,57.69,57.76,219200.0,39.678,39.6917,39.6367,39.6848,219200.0
2012-04-05 15:40:00,57.76,57.77,57.7,57.7,223100.0,39.6848,39.6917,39.6436,39.6436,223100.0
2012-04-05 15:50:00,57.71,57.75,57.69,57.71,449200.0,39.6505,39.678,39.6367,39.6505,449200.0
2012-04-09 09:30:00,56.81,57.16,56.74,56.98,442400.0,39.0321,39.2726,38.984,39.1489,442400.0
2012-04-09 09:40:00,57.0,57.21,57.0,57.14,255800.0,39.1627,39.3069,39.1627,39.2588,255800.0
2012-04-09 09:50:00,57.14,57.2,57.03,57.17,205000.0,39.2588,39.3001,39.1833,39.2795,205000.0
2012-04-09 10:00:00,57.17,57.24,57.13,57.18,177200.0,39.2795,39.3276,39.252,39.2863,177200.0
2012-04-09 10:10:00,57.18,57.22,57.13,57.19,143500.0,39.2863,39.3138,39.252,39.2932,143500.0
2012-04-09 10:20:00,57.17,57.2,57.13,57.18,79600.0,39.2795,39.3001,39.252,39.2863,79600.0
2012-04-09 10:30:00,57.17,57.21,57.13,57.18,82400.0,39.2795,39.3069,39.252,39.2863,82400.0
2012-04-09 10:40:00,57.18,57.35,57.18,57.33,159000.0,39.2863,39.4031,39.2863,39.3894,159000.0
2012-04-09 10:50:00,57.33,57.34,57.23,57.24,174300.0,39.3894,39.3963,39.3207,39.3276,174300.0
2012-04-09 11:00:00,57.24,57.27,57.16,57.16,141900.0,39.3276,39.3482,39.2726,39.2726,141900.0
2012-04-09 11:10:00,57.16,57.18,57.05,57.08,167200.0,39.2726,39.2863,39.197,39.2176,167200.0
2012-04-09 11:20:00,57.08,57.11,56.99,57.01,113400.0,39.2176,39.2382,39.1558,39.1695,113400.0
2012-04-09 11:30:00,57.03,57.2,57.02,57.19,121100.0,39.1833,39.3001,39.1764,39.2932,121100.0
2012-04-09 11:40:00,57.19,57.25,57.19,57.23,88000.0,39.2932,39.3344,39.2932,39.3207,88000.0
2012-04-09 11:50:00,57.23,57.31,57.2,57.3,75100.0,39.3207,39.3756,39.3001,39.3688,75100.0
2012-04-09 12:00:00,57.29,57.39,57.28,57.39,77800.0,39.3619,39.4306,39.355,39.4306,77800.0
2012-04-09 12:10:00,57.39,57.51,57.39,57.45,120800.0,39.4306,39.5131,39.4306,39.4718,120800.0
2012-04-09 12:20:00,57.45,57.5,57.44,57.49,54400.0,39.4718,39.5062,39.465,39.4993,54400.0
2012-04-09 12:30:00,57.5,57.54,57.46,57.53,64500.0,39.5062,39.5337,39.4787,39.5268,64500.0
2012-04-09 12:40:00,57.51,57.53,57.45,57.48,118400.0,39.5131,39.5268,39.4718,39.4924,118400.0
2012-04-09 12:50:00,57.49,57.5,57.39,57.39,118000.0,39.4993,39.5062,39.4306,39.4306,118000.0
2012-04-09 13:00:00,57.39,57.42,57.37,57.41,36100.0,39.4306,39.4512,39.4169,39.4444,36100.0
2012-04-09 13:10:00,57.41,57.43,57.39,57.41,29200.0,39.4444,39.4581,39.4306,39.4444,29200.0
2012-04-09 13:20:00,57.41,57.42,57.33,57.33,86200.0,39.4444,39.4512,39.3894,39.3894,86200.0
2012-04-09 13:30:00,57.33,57.41,57.3,57.39,106700.0,39.3894,39.4444,39.3688,39.4306,106700.0
2012-04-09 13:40:00,57.4,57.5,57.4,57.48,133300.0,39.4375,39.5062,39.4375,39.4924,133300.0
2012-04-09 13:50:00,57.48,57.58,57.47,57.58,54900.0,39.4924,39.5612,39.4856,39.5612,54900.0
2012-04-09 14:00:00,57.58,57.62,57.51,57.61,105100.0,39.5612,39.5886,39.5131,39.5818,105100.0
2012-04-09 14:10:00,57.61,57.65,57.58,57.63,48200.0,39.5818,39.6093,39.5612,39.5955,48200.0
2012-04-09 14:20:00,57.64,57.68,57.6,57.65,60500.0,39.6024,39.6299,39.5749,39.6093,60500.0
2012-04-09 14:30:00,57.64,57.66,57.55,57.56,228700.0,39.6024,39.6161,39.5405,39.5474,228700.0
2012-04-09 14:40:00,57.56,57.61,57.48,57.59,95400.0,39.5474,39.5818,39.4924,39.568,95400.0
2012-04-09 14:50:00,57.59,57.65,57.59,57.63,75300.0,39.568,39.6093,39.568,39.5955,75300.0
2012-04-09 15:00:00,57.63,57.67,57.6,57.65,75900.0,39.5955,39.623,39.5749,39.6093,75900.0
2012-04-09 15:10:00,57.65,57.7,57.64,57.7,61700.0,39.6093,39.6436,39.6024,39.6436,61700.0
2012-04-09 15:20:00,57.7,57.7,57.55,57.58,129400.0,39.6436,39.6436,39.5405,39.5612,129400.0
2012-04-09 15:30:00,57.58,57.58,57.5,57.54,168800.0,39.5612,39.5612,39.5062,39.5337,168800.0
2012-04-09 15:40:00,57.53,57.64,57.53,57.61,198000.0,39.5268,39.6024,39.5268,39.5818,198000.0
2012-04-09 15:50:00,57.6,57.61,57.52,57.53,165300.0,39.5749,39.5818,39.5199,39.5268,165300.0
2012-04-10 09:30:00,57.25,57.36,57.02,57.11,141500.0,39.3344,39.41,39.1764,39.2382,141500.0
2012-04-10 09:40:00,57.11,57.17,57.04,57.09,124400.0,39.2382,39.2795,39.1901,39.2245,124400.0
2012-04-10 09:50:00,57.09,57.1,56.92,56.93,186900.0,39.2245,39.2314,39.1077,39.1146,186900.0
2012-04-10 10:00:00,56.93,57.02,56.76,56.77,167700.0,39.1146,39.1764,38.9978,39.0046,167700.0
2012-04-10 10:10:00,56.77,56.83,56.64,56.64,267900.0,39.0046,39.0459,38.9153,38.9153,267900.0
2012-04-10 10:20:00,56.66,56.83,56.64,56.82,244400.0,38.9291,39.0459,38.9153,39.039,244400.0
2012-04-10 10:30:00,56.82,56.9,56.73,56.73,246600.0,39.039,39.094,38.9772,38.9772,246600.0
2012-04-10 10:40:00,56.73,56.86,56.73,56.8,140000.0,38.9772,39.0665,38.9772,39.0252,140000.0
2012-04-10 10:50:00,56.81,56.83,56.74,56.83,83400.0,39.0321,39.0459,38.984,39.0459,83400.0
2012-04-10 11:00:00,56.83,56.96,56.82,56.95,90100.0,39.0459,39.1352,39.039,39.1283,90100.0
2012-04-10 11:10:00,56.95,57.04,56.95,56.98,193400.0,39.1283,39.1901,39.1283,39.1489,193400.0
2012-04-10 11:20:00,56.99,57.04,56.96,57.0,111700.0,39.1558,39.1901,39.1352,39.1627,111700.0
2012-04-10 11:30:00,56.99,57.0,56.92,56.93,103200.0,39.1558,39.1627,39.1077,39.1146,103200.0
2012-04-10 11:40:00,56.94,57.02,56.92,56.98,109100.0,39.1214,39.1764,39.1077,39.1489,109100.0
2012-04-10 11:50:00,56.99,56.99,56.79,56.8,223500.0,39.1558,39.1558,39.0184,39.0252,223500.0
2012-04-10 12:00:00,56.8,56.83,56.71,56.73,117600.0,39.0252,39.0459,38.9634,38.9772,117600.0
2012-04-10 12:10:00,56.73,56.73,56.63,56.67,101300.0,38.9772,38.9772,38.9084,38.9359,101300.0
2012-04-10 12:20:00,56.66,56.69,56.58,56.67,106500.0,38.9291,38.9497,38.8741,38.9359,106500.0
2012-04-10 12:30:00,56.68,56.69,56.57,56.61,64800.0,38.9428,38.9497,38.8672,38.8947,64800.0
2012-04-10 12:40:00,56.61,56.68,56.57,56.58,63900.0,38.8947,38.9428,38.8672,38.8741,63900.0
2012-04-10 12:50:00,56.57,56.6,56.49,56.53,104100.0,38.8672,38.8878,38.8123,38.8397,104100.0
2012-04-10 13:00:00,56.53,56.57,56.46,56.48,95800.0,38.8397,38.8672,38.7916,38.8054,95800.0
2012-04-10 13:10:00,56.47,56.47,56.26,56.27,94700.0,38.7985,38.7985,38.6542,38.6611,94700.0
2012-04-10 13:20:00,56.27,56.3,56.25,56.26,138900.0,38.6611,38.6817,38.6474,38.6542,138900.0
2012-04-10 13:30:00,56.26,56.32,56.21,56.3,137200.0,38.6542,38.6955,38.6199,38.6817,137200.0
2012-04-10 13:40:00,56.29,56.48,56.28,56.48,75300.0,38.6748,38.8054,38.668,38.8054,75300.0
2012-04-10 13:50:00,56.49,56.53,56.46,56.48,64000.0,38.8123,38.8397,38.7916,38.8054,64000.0
2012-04-10 14:00:00,56.48,56.54,56.45,56.47,69900.0,38.8054,38.8466,38.7848,38.7985,69900.0
2012-04-10 14:10:00,56.48,56.48,56.3,56.31,80200.0,38.8054,38.8054,38.6817,38.6886,80200.0
2012-04-10 14:20:00,56.31,56.4,56.27,56.39,77600.0,38.6886,38.7504,38.6611,38.7435,77600.0
2012-04-10 14:30:00,56.4,56.47,56.36,56.39,212900.0,38.7504,38.7985,38.7229,38.7435,212900.0
2012-04-10 14:40:00,56.4,56.48,56.38,56.46,109200.0,38.7504,38.8054,38.7367,38.7916,109200.0
2012-04-10 14:50:00,56.46,56.48,56.37,56.38,103900.0,38.7916,38.8054,38.7298,38.7367,103900.0
2012-04-10 15:00:00,56.37,56.41,56.34,56.4,108500.0,38.7298,38.7573,38.7092,38.7504,108500.0
2012-04-10 15:10:00,56.4,56.49,56.39,56.46,137000.0,38.7504,38.8123,38.7435,38.7916,137000.0
2012-04-10 15:20:00,56.46,56.48,56.39,56.42,245600.0,38.7916,38.8054,38.7435,38.7642,245600.0
2012-04-10 15:30:00,56.41,56.5,56.4,56.5,202100.0,38.7573,38.8191,38.7504,38.8191,202100.0
2012-04-10 15:40:00,56.5,56.53,56.44,56.45,304200.0,38.8191,38.8397,38.7779,38.7848,304200.0
2012-04-10 15:50:00,56.45,56.49,56.37,56.38,386900.0,38.7848,38.8123,38.7298,38.7367,386900.0
2012-04-11 09:30:00,56.76,57.1,56.76,57.09,134800.0,38.9978,39.2314,38.9978,39.2245,134800.0
2012-04-11 09:40:00,57.1,57.21,57.01,57.16,124200.0,39.2314,39.3069,39.1695,39.2726,124200.0
2012-04-11 09:50:00,57.16,57.26,57.0,57.03,172200.0,39.2726,39.3413,39.1627,39.1833,172200.0
2012-04-11 10:00:00,57.03,57.12,56.94,57.05,121200.0,39.1833,39.2451,39.1214,39.197,121200.0
2012-04-11 10:10:00,57.06,57.08,56.97,57.06,143500.0,39.2039,39.2176,39.142,39.2039,143500.0
2012-04-11 10:20:00,57.06,57.06,56.96,57.05,130000.0,39.2039,39.2039,39.1352,39.197,130000.0
2012-04-11 10:30:00,57.05,57.22,57.05,57.19,128100.0,39.197,39.3138,39.197,39.2932,128100.0
2012-04-11 10:40:00,57.21,57.21,57.1,57.1,65600.0,39.3069,39.3069,39.2314,39.2314,65600.0
2012-04-11 10:50:00,57.11,57.17,57.09,57.1,55200.0,39.2382,39.2795,39.2245,39.2314,55200.0
2012-04-11 11:00:00,57.1,57.16,57.1,57.15,42300.0,39.2314,39.2726,39.2314,39.2657,42300.0
2012-04-11 11:10:00,57.15,57.16,56.97,56.98,90400.0,39.2657,39.2726,39.142,39.1489,90400.0
2012-04-11 11:20:00,56.97,57.01,56.93,56.93,96500.0,39.142,39.1695,39.1146,39.1146,96500.0
2012-04-11 11:30:00,56.93,56.95,56.91,56.93,70900.0,39.1146,39.1283,39.1008,39.1146,70900.0
2012-04-11 11:40:00,56.92,56.99,56.91,56.96,78900.0,39.1077,39.1558,39.1008,39.1352,78900.0
2012-04-11 11:50:00,56.96,57.04,56.96,57.01,50900.0,39.1352,39.1901,39.1352,39.1695,50900.0
2012-04-11 12:00:00,57.01,57.08,57.01,57.03,54000.0,39.1695,39.2176,39.1695,39.1833,54000.0
2012-04-11 12:10:00,57.03,57.1,57.03,57.05,36900.0,39.1833,39.2314,39.1833,39.197,36900.0
2012-04-11 12:20:00,57.05,57.1,57.04,57.1,32800.0,39.197,39.2314,39.1901,39.2314,32800.0
2012-04-11 12:30:00,57.1,57.1,57.04,57.09,56700.0,39.2314,39.2314,39.1901,39.2245,56700.0
2012-04-11 12:40:00,57.09,57.1,57.05,57.05,40200.0,39.2245,39.2314,39.197,39.197,40200.0
2012-04-11 12:50:00,57.05,57.1,57.05,57.09,84100.0,39.197,39.2314,39.197,39.2245,84100.0
2012-04-11 13:00:00,57.1,57.11,57.06,57.09,52600.0,39.2314,39.2382,39.2039,39.2245,52600.0
2012-04-11 13:10:00,57.1,57.1,57.03,57.03,28200.0,39.2314,39.2314,39.1833,39.1833,28200.0
2012-04-11 13:20:00,57.04,57.08,57.01,57.08,44200.0,39.1901,39.2176,39.1695,39.2176,44200.0
2012-04-11 13:30:00,57.09,57.12,57.04,57.12,44300.0,39.2245,39.2451,39.1901,39.2451,44300.0
2012-04-11 13:40:00,57.12,57.19,57.1,57.18,43600.0,39.2451,39.2932,39.2314,39.2863,43600.0
2012-04-11 13:50:00,57.18,57.2,57.07,57.1,158100.0,39.2863,39.3001,39.2108,39.2314,158100.0
2012-04-11 14:00:00,57.11,57.15,57.03,57.08,65200.0,39.2382,39.2657,39.1833,39.2176,65200.0
2012-04-11 14:10:00,57.08,57.08,57.0,57.01,72100.0,39.2176,39.2176,39.1627,39.1695,72100.0
2012-04-11 14:20:00,57.01,57.12,57.01,57.12,39600.0,39.1695,39.2451,39.1695,39.2451,39600.0
2012-04-11 14:30:00,57.12,57.14,57.01,57.09,51400.0,39.2451,39.2588,39.1695,39.2245,51400.0
2012-04-11 14:40:00,57.09,57.09,57.04,57.07,41700.0,39.2245,39.2245,39.1901,39.2108,41700.0
2012-04-11 14:50:00,57.07,57.11,57.04,57.09,35200.0,39.2108,39.2382,39.1901,39.2245,35200.0
2012-04-11 15:00:00,57.09,57.11,57.04,57.05,45000.0,39.2245,39.2382,39.1901,39.197,45000.0
2012-04-11 15:10:00,57.04,57.06,56.99,57.01,53900.0,39.1901,39.2039,39.1558,39.1695,53900.0
2012-04-11 15:20:00,57.01,57.01,56.91,56.97,96200.0,39.1695,39.1695,39.1008,39.142,96200.0
2012-04-11 15:30:00,56.96,57.0,56.89,56.9,142000.0,39.1352,39.1627,39.0871,39.094,142000.0
2012-04-11 15:40:00,56.9,57.09,56.89,57.08,391100.0,39.094,39.2245,39.0871,39.2176,391100.0
2012-04-11 15:50:00,57.09,57.22,57.08,57.19,697000.0,39.2245,39.3138,39.2176,39.2932,697000.0
2012-04-12 09:30:00,57.14,57.29,57.02,57.26,134400.0,39.2588,39.3619,39.1764,39.3413,134400.0
2012-04-12 09:40:00,57.26,57.54,57.24,57.51,173400.0,39.3413,39.5337,39.3276,39.5131,173400.0
2012-04-12 09:50:00,57.51,57.75,57.51,57.73,205700.0,39.5131,39.678,39.5131,39.6642,205700.0
2012-04-12 10:00:00,57.72,57.74,57.47,57.5,103200.0,39.6573,39.6711,39.4856,39.5062,103200.0
2012-04-12 10:10:00,57.48,57.58,57.48,57.54,115500.0,39.4924,39.5612,39.4924,39.5337,115500.0
2012-04-12 10:20:00,57.53,57.67,57.52,57.63,89200.0,39.5268,39.623,39.5199,39.5955,89200.0
2012-04-12 10:30:00,57.63,57.85,57.63,57.84,183400.0,39.5955,39.7467,39.5955,39.7398,183400.0
2012-04-12 10:40:00,57.83,57.98,57.81,57.81,125000.0,39.7329,39.836,39.7192,39.7192,125000.0
2012-04-12 10:50:00,57.8,57.85,57.74,57.75,52500.0,39.7123,39.7467,39.6711,39.678,52500.0
2012-04-12 11:00:00,57.75,57.87,57.75,57.8,68800.0,39.678,39.7604,39.678,39.7123,68800.0
2012-04-12 11:10:00,57.8,57.83,57.75,57.76,82600.0,39.7123,39.7329,39.678,39.6848,82600.0
2012-04-12 11:20:00,57.77,57.82,57.74,57.77,69700.0,39.6917,39.7261,39.6711,39.6917,69700.0
2012-04-12 11:30:00,57.76,57.76,57.67,57.68,68600.0,39.6848,39.6848,39.623,39.6299,68600.0
2012-04-12 11:40:00,57.69,57.77,57.68,57.76,69300.0,39.6367,39.6917,39.6299,39.6848,69300.0
2012-04-12 11:50:00,57.77,57.77,57.71,57.75,51400.0,39.6917,39.6917,39.6505,39.678,51400.0
2012-04-12 12:00:00,57.75,57.77,57.71,57.73,72300.0,39.678,39.6917,39.6505,39.6642,72300.0
2012-04-12 12:10:00,57.73,57.78,57.72,57.78,46500.0,39.6642,39.6986,39.6573,39.6986,46500.0
2012-04-12 12:20:00,57.77,57.78,57.73,57.77,55300.0,39.6917,39.6986,39.6642,39.6917,55300.0
2012-04-12 12:30:00,57.76,57.78,57.74,57.78,33600.0,39.6848,39.6986,39.6711,39.6986,33600.0
2012-04-12 12:40:00,57.78,57.83,57.75,57.81,83100.0,39.6986,39.7329,39.678,39.7192,83100.0
2012-04-12 12:50:00,57.8,57.92,57.8,57.92,51300.0,39.7123,39.7948,39.7123,39.7948,51300.0
2012-04-12 13:00:00,57.92,57.92,57.88,57.91,60700.0,39.7948,39.7948,39.7673,39.7879,60700.0
2012-04-12 13:10:00,57.91,57.96,57.9,57.92,69300.0,39.7879,39.8222,39.781,39.7948,69300.0
2012-04-12 13:20:00,57.92,57.92,57.9,57.91,34600.0,39.7948,39.7948,39.781,39.7879,34600.0
2012-04-12 13:30:00,57.91,57.93,57.91,57.93,72000.0,39.7879,39.8016,39.7879,39.8016,72000.0
2012-04-12 13:40:00,57.93,57.93,57.91,57.93,44400.0,39.8016,39.8016,39.7879,39.8016,44400.0
2012-04-12 13:50:00,57.92,57.93,57.89,57.89,61100.0,39.7948,39.8016,39.7741,39.7741,61100.0
2012-04-12 14:00:00,57.89,57.93,57.87,57.89,82900.0,39.7741,39.8016,39.7604,39.7741,82900.0
2012-04-12 14:10:00,57.89,57.93,57.88,57.93,49900.0,39.7741,39.8016,39.7673,39.8016,49900.0
2012-04-12 14:20:00,57.92,57.93,57.87,57.88,108700.0,39.7948,39.8016,39.7604,39.7673,108700.0
2012-04-12 14:30:00,57.88,57.9,57.84,57.84,83500.0,39.7673,39.781,39.7398,39.7398,83500.0
2012-04-12 14:40:00,57.84,57.89,57.82,57.87,111300.0,39.7398,39.7741,39.7261,39.7604,111300.0
2012-04-12 14:50:00,57.86,57.9,57.81,57.82,134700.0,39.7535,39.781,39.7192,39.7261,134700.0
2012-04-12 15:00:00,57.83,57.9,57.83,57.87,65900.0,39.7329,39.781,39.7329,39.7604,65900.0
2012-04-12 15:10:00,57.87,57.88,57.78,57.8,83900.0,39.7604,39.7673,39.6986,39.7123,83900.0
2012-04-12 15:20:00,57.8,57.89,57.79,57.89,95200.0,39.7123,39.7741,39.7054,39.7741,95200.0
2012-04-12 15:30:00,57.88,57.91,57.79,57.85,113700.0,39.7673,39.7879,39.7054,39.7467,113700.0
2012-04-12 15:40:00,57.83,57.9,57.82,57.89,192600.0,39.7329,39.781,39.7261,39.7741,192600.0
2012-04-12 15:50:00,57.9,57.93,57.85,57.93,247600.0,39.781,39.8016,39.7467,39.8016,247600.0
2012-04-13 09:30:00,57.82,57.9,57.64,57.79,175200.0,39.7261,39.781,39.6024,39.7054,175200.0
2012-04-13 09:40:00,57.8,57.99,57.8,57.85,131400.0,39.7123,39.8429,39.7123,39.7467,131400.0
2012-04-13 09:50:00,57.85,58.06,57.84,57.85,160100.0,39.7467,39.8909,39.7398,39.7467,160100.0
2012-04-13 10:00:00,57.86,57.86,57.72,57.75,109500.0,39.7535,39.7535,39.6573,39.678,109500.0
2012-04-13 10:10:00,57.75,57.76,57.62,57.62,177400.0,39.678,39.6848,39.5886,39.5886,177400.0
2012-04-13 10:20:00,57.63,57.65,57.45,57.46,90300.0,39.5955,39.6093,39.4718,39.4787,90300.0
2012-04-13 10:30:00,57.45,57.5,57.4,57.48,89100.0,39.4718,39.5062,39.4375,39.4924,89100.0
2012-04-13 10:40:00,57.47,57.53,57.44,57.51,101800.0,39.4856,39.5268,39.465,39.5131,101800.0
2012-04-13 10:50:00,57.51,57.61,57.51,57.58,86200.0,39.5131,39.5818,39.5131,39.5612,86200.0
2012-04-13 11:00:00,57.58,57.64,57.56,57.62,121100.0,39.5612,39.6024,39.5474,39.5886,121100.0
2012-04-13 11:10:00,57.62,57.65,57.56,57.57,91800.0,39.5886,39.6093,39.5474,39.5543,91800.0
2012-04-13 11:20:00,57.57,57.64,57.57,57.62,112200.0,39.5543,39.6024,39.5543,39.5886,112200.0
2012-04-13 11:30:00,57.62,57.65,57.6,57.64,51500.0,39.5886,39.6093,39.5749,39.6024,51500.0
2012-04-13 11:40:00,57.65,57.71,57.64,57.69,111300.0,39.6093,39.6505,39.6024,39.6367,111300.0
2012-04-13 11:50:00,57.69,57.7,57.65,57.68,70500.0,39.6367,39.6436,39.6093,39.6299,70500.0
2012-04-13 12:00:00,57.68,57.71,57.68,57.7,62000.0,39.6299,39.6505,39.6299,39.6436,62000.0
2012-04-13 12:10:00,57.7,57.7,57.61,57.62,55100.0,39.6436,39.6436,39.5818,39.5886,55100.0
2012-04-13 12:20:00,57.63,57.64,57.54,57.62,88500.0,39.5955,39.6024,39.5337,39.5886,88500.0
2012-04-13 12:30:00,57.61,57.64,57.6,57.61,44800.0,39.5818,39.6024,39.5749,39.5818,44800.0
2012-04-13 12:40:00,57.61,57.62,57.58,57.61,54800.0,39.5818,39.5886,39.5612,39.5818,54800.0
2012-04-13 12:50:00,57.6,57.63,57.59,57.63,51500.0,39.5749,39.5955,39.568,39.5955,51500.0
2012-04-13 13:00:00,57.63,57.67,57.59,57.67,105100.0,39.5955,39.623,39.568,39.623,105100.0
2012-04-13 13:10:00,57.66,57.71,57.65,57.65,88400.0,39.6161,39.6505,39.6093,39.6093,88400.0
2012-04-13 13:20:00,57.65,57.67,57.62,57.66,43700.0,39.6093,39.623,39.5886,39.6161,43700.0
2012-04-13 13:30:00,57.66,57.71,57.65,57.71,45800.0,39.6161,39.6505,39.6093,39.6505,45800.0
2012-04-13 13:40:00,57.71,57.72,57.69,57.69,64800.0,39.6505,39.6573,39.6367,39.6367,64800.0
2012-04-13 13:50:00,57.69,57.71,57.6,57.6,50900.0,39.6367,39.6505,39.5749,39.5749,50900.0
2012-04-13 14:00:00,57.61,57.71,57.61,57.69,116300.0,39.5818,39.6505,39.5818,39.6367,116300.0
2012-04-13 14:10:00,57.7,57.71,57.65,57.66,52600.0,39.6436,39.6505,39.6093,39.6161,52600.0
2012-04-13 14:20:00,57.67,57.7,57.65,57.65,96800.0,39.623,39.6436,39.6093,39.6093,96800.0
2012-04-13 14:30:00,57.65,57.72,57.63,57.69,168700.0,39.6093,39.6573,39.5955,39.6367,168700.0
2012-04-13 14:40:00,57.7,57.72,57.68,57.69,148300.0,39.6436,39.6573,39.6299,39.6367,148300.0
2012-04-13 14:50:00,57.7,57.71,57.65,57.69,66200.0,39.6436,39.6505,39.6093,39.6367,66200.0
2012-04-13 15:00:00,57.68,57.7,57.65,57.69,79900.0,39.6299,39.6436,39.6093,39.6367,79900.0
2012-04-13 15:10:00,57.7,57.73,57.64,57.67,107600.0,39.6436,39.6642,39.6024,39.623,107600.0
2012-04-13 15:20:00,57.67,57.68,57.61,57.63,87200.0,39.623,39.6299,39.5818,39.5955,87200.0
2012-04-13 15:30:00,57.63,57.67,57.5,57.52,115700.0,39.5955,39.623,39.5062,39.5199,115700.0
2012-04-13 15:40:00,57.53,57.6,57.52,57.54,177700.0,39.5268,39.5749,39.5199,39.5337,177700.0
2012-04-13 15:50:00,57.53,57.55,57.41,57.43,417900.0,39.5268,39.5405,39.4444,39.4581,417900.0
2012-04-16 09:30:00,57.55,57.67,57.49,57.53,101700.0,39.5405,39.623,39.4993,39.5268,101700.0
2012-04-16 09:40:00,57.54,57.65,57.46,57.5,68800.0,39.5337,39.6093,39.4787,39.5062,68800.0
2012-04-16 09:50:00,57.49,57.5,57.32,57.35,83000.0,39.4993,39.5062,39.3825,39.4031,83000.0
2012-04-16 10:00:00,57.36,57.36,57.2,57.31,132600.0,39.41,39.41,39.3001,39.3756,132600.0
2012-04-16 10:10:00,57.32,57.32,57.17,57.17,67300.0,39.3825,39.3825,39.2795,39.2795,67300.0
2012-04-16 10:20:00,57.17,57.25,57.14,57.19,179800.0,39.2795,39.3344,39.2588,39.2932,179800.0
2012-04-16 10:30:00,57.19,57.29,57.17,57.22,89100.0,39.2932,39.3619,39.2795,39.3138,89100.0
2012-04-16 10:40:00,57.21,57.37,57.21,57.35,86600.0,39.3069,39.4169,39.3069,39.4031,86600.0
2012-04-16 10:50:00,57.36,57.36,57.3,57.34,71800.0,39.41,39.41,39.3688,39.3963,71800.0
2012-04-16 11:00:00,57.33,57.36,57.26,57.31,79700.0,39.3894,39.41,39.3413,39.3756,79700.0
2012-04-16 11:10:00,57.31,57.46,57.31,57.43,166200.0,39.3756,39.4787,39.3756,39.4581,166200.0
2012-04-16 11:20:00,57.43,57.47,57.4,57.43,102800.0,39.4581,39.4856,39.4375,39.4581,102800.0
2012-04-16 11:30:00,57.44,57.45,57.35,57.38,45100.0,39.465,39.4718,39.4031,39.4237,45100.0
2012-04-16 11:40:00,57.37,57.4,57.35,57.39,40400.0,39.4169,39.4375,39.4031,39.4306,40400.0
2012-04-16 11:50:00,57.39,57.45,57.36,57.43,96200.0,39.4306,39.4718,39.41,39.4581,96200.0
2012-04-16 12:00:00,57.42,57.49,57.42,57.43,47200.0,39.4512,39.4993,39.4512,39.4581,47200.0
2012-04-16 12:10:00,57.44,57.46,57.42,57.43,38100.0,39.465,39.4787,39.4512,39.4581,38100.0
2012-04-16 12:20:00,57.42,57.47,57.41,57.44,47500.0,39.4512,39.4856,39.4444,39.465,47500.0
2012-04-16 12:30:00,57.45,57.47,57.38,57.41,40400.0,39.4718,39.4856,39.4237,39.4444,40400.0
2012-04-16 12:40:00,57.41,57.46,57.41,57.45,27000.0,39.4444,39.4787,39.4444,39.4718,27000.0
2012-04-16 12:50:00,57.45,57.48,57.42,57.47,108000.0,39.4718,39.4924,39.4512,39.4856,108000.0
2012-04-16 13:00:00,57.47,57.47,57.43,57.47,78200.0,39.4856,39.4856,39.4581,39.4856,78200.0
2012-04-16 13:10:00,57.47,57.47,57.4,57.4,104900.0,39.4856,39.4856,39.4375,39.4375,104900.0
2012-04-16 13:20:00,57.41,57.44,57.4,57.42,66800.0,39.4444,39.465,39.4375,39.4512,66800.0
2012-04-16 13:30:00,57.43,57.48,57.4,57.46,177900.0,39.4581,39.4924,39.4375,39.4787,177900.0
2012-04-16 13:40:00,57.45,57.52,57.43,57.47,127900.0,39.4718,39.5199,39.4581,39.4856,127900.0
2012-04-16 13:50:00,57.48,57.56,57.47,57.5,87300.0,39.4924,39.5474,39.4856,39.5062,87300.0
2012-04-16 14:00:00,57.49,57.53,57.49,57.52,65000.0,39.4993,39.5268,39.4993,39.5199,65000.0
2012-04-16 14:10:00,57.52,57.55,57.5,57.52,94900.0,39.5199,39.5405,39.5062,39.5199,94900.0
2012-04-16 14:20:00,57.53,57.56,57.46,57.5,80800.0,39.5268,39.5474,39.4787,39.5062,80800.0
2012-04-16 14:30:00,57.49,57.51,57.45,57.47,144400.0,39.4993,39.5131,39.4718,39.4856,144400.0
2012-04-16 14:40:00,57.47,57.59,57.46,57.57,94100.0,39.4856,39.568,39.4787,39.5543,94100.0
2012-04-16 14:50:00,57.57,57.59,57.48,57.53,101000.0,39.5543,39.568,39.4924,39.5268,101000.0
2012-04-16 15:00:00,57.53,57.55,57.44,57.45,76500.0,39.5268,39.5405,39.465,39.4718,76500.0
2012-04-16 15:10:00,57.45,57.52,57.44,57.47,52800.0,39.4718,39.5199,39.465,39.4856,52800.0
2012-04-16 15:20:00,57.47,57.5,57.4,57.44,76700.0,39.4856,39.5062,39.4375,39.465,76700.0
2012-04-16 15:30:00,57.45,57.48,57.43,57.45,119400.0,39.4718,39.4924,39.4581,39.4718,119400.0
2012-04-16 15:40:00,57.46,57.5,57.34,57.42,149800.0,39.4787,39.5062,39.3963,39.4512,149800.0
2012-04-16 15:50:00,57.41,57.42,57.33,57.38,292800.0,39.4444,39.4512,39.3894,39.4237,292800.0
2012-04-17 09:30:00,57.5,57.71,57.41,57.56,150200.0,39.5062,39.6505,39.4444,39.5474,150200.0
2012-04-17 09:40:00,57.57,57.6,57.46,57.54,98500.0,39.5543,39.5749,39.4787,39.5337,98500.0
2012-04-17 09:50:00,57.53,57.62,57.48,57.61,110500.0,39.5268,39.5886,39.4924,39.5818,110500.0
2012-04-17 10:00:00,57.61,57.62,57.43,57.58,69900.0,39.5818,39.5886,39.4581,39.5612,69900.0
2012-04-17 10:10:00,57.58,57.63,57.53,57.62,92800.0,39.5612,39.5955,39.5268,39.5886,92800.0
2012-04-17 10:20:00,57.61,57.65,57.58,57.61,63400.0,39.5818,39.6093,39.5612,39.5818,63400.0
2012-04-17 10:30:00,57.61,57.65,57.5,57.5,123100.0,39.5818,39.6093,39.5062,39.5062,123100.0
2012-04-17 10:40:00,57.5,57.56,57.5,57.54,125100.0,39.5062,39.5474,39.5062,39.5337,125100.0
2012-04-17 10:50:00,57.53,57.55,57.5,57.52,78700.0,39.5268,39.5405,39.5062,39.5199,78700.0
2012-04-17 11:00:00,57.53,57.65,57.52,57.59,101100.0,39.5268,39.6093,39.5199,39.568,101100.0
2012-04-17 11:10:00,57.59,57.71,57.59,57.69,96300.0,39.568,39.6505,39.568,39.6367,96300.0
2012-04-17 11:20:00,57.69,57.7,57.65,57.69,81200.0,39.6367,39.6436,39.6093,39.6367,81200.0
2012-04-17 11:30:00,57.69,57.72,57.66,57.71,139100.0,39.6367,39.6573,39.6161,39.6505,139100.0
2012-04-17 11:40:00,57.71,57.78,57.7,57.71,58400.0,39.6505,39.6986,39.6436,39.6505,58400.0
2012-04-17 11:50:00,57.72,57.73,57.68,57.72,44300.0,39.6573,39.6642,39.6299,39.6573,44300.0
2012-04-17 12:00:00,57.72,57.78,57.72,57.75,33600.0,39.6573,39.6986,39.6573,39.678,33600.0
2012-04-17 12:10:00,57.75,57.77,57.72,57.75,37400.0,39.678,39.6917,39.6573,39.678,37400.0
2012-04-17 12:20:00,57.75,57.76,57.71,57.72,37500.0,39.678,39.6848,39.6505,39.6573,37500.0
2012-04-17 12:30:00,57.72,57.77,57.71,57.74,35800.0,39.6573,39.6917,39.6505,39.6711,35800.0
2012-04-17 12:40:00,57.74,57.76,57.74,57.74,38400.0,39.6711,39.6848,39.6711,39.6711,38400.0
2012-04-17 12:50:00,57.74,57.76,57.72,57.75,43800.0,39.6711,39.6848,39.6573,39.678,43800.0
2012-04-17 13:00:00,57.75,57.76,57.71,57.74,19300.0,39.678,39.6848,39.6505,39.6711,19300.0
2012-04-17 13:10:00,57.74,57.79,57.73,57.75,51800.0,39.6711,39.7054,39.6642,39.678,51800.0
2012-04-17 13:20:00,57.75,57.79,57.74,57.75,35600.0,39.678,39.7054,39.6711,39.678,35600.0
2012-04-17 13:30:00,57.75,57.76,57.73,57.75,59600.0,39.678,39.6848,39.6642,39.678,59600.0
2012-04-17 13:40:00,57.74,57.75,57.73,57.74,31100.0,39.6711,39.678,39.6642,39.6711,31100.0
2012-04-17 13:50:00,57.75,57.77,57.68,57.7,68600.0,39.678,39.6917,39.6299,39.6436,68600.0
2012-04-17 14:00:00,57.71,57.75,57.7,57.72,59500.0,39.6505,39.678,39.6436,39.6573,59500.0
2012-04-17 14:10:00,57.73,57.73,57.68,57.69,103600.0,39.6642,39.6642,39.6299,39.6367,103600.0
2012-04-17 14:20:00,57.7,57.7,57.66,57.68,61500.0,39.6436,39.6436,39.6161,39.6299,61500.0
2012-04-17 14:30:00,57.69,57.72,57.68,57.7,43200.0,39.6367,39.6573,39.6299,39.6436,43200.0
2012-04-17 14:40:00,57.7,57.7,57.66,57.66,60100.0,39.6436,39.6436,39.6161,39.6161,60100.0
2012-04-17 14:50:00,57.66,57.7,57.65,57.67,96800.0,39.6161,39.6436,39.6093,39.623,96800.0
2012-04-17 15:00:00,57.67,57.69,57.63,57.69,56500.0,39.623,39.6367,39.5955,39.6367,56500.0
2012-04-17 15:10:00,57.69,57.69,57.64,57.65,79100.0,39.6367,39.6367,39.6024,39.6093,79100.0
2012-04-17 15:20:00,57.64,57.68,57.63,57.68,105000.0,39.6024,39.6299,39.5955,39.6299,105000.0
2012-04-17 15:30:00,57.68,57.68,57.57,57.57,128900.0,39.6299,39.6299,39.5543,39.5543,128900.0
2012-04-17 15:40:00,57.58,57.65,57.55,57.59,166400.0,39.5612,39.6093,39.5405,39.568,166400.0
2012-04-17 15:50:00,57.59,57.65,57.57,57.58,386900.0,39.568,39.6093,39.5543,39.5612,386900.0
2012-04-18 09:30:00,57.53,57.56,57.35,57.5,115600.0,39.5268,39.5474,39.4031,39.5062,115600.0
2012-04-18 09:40:00,57.49,57.53,57.44,57.51,228900.0,39.4993,39.5268,39.465,39.5131,228900.0
2012-04-18 09:50:00,57.5,57.57,57.49,57.54,32500.0,39.5062,39.5543,39.4993,39.5337,32500.0
2012-04-18 10:00:00,57.54,57.57,57.5,57.53,67000.0,39.5337,39.5543,39.5062,39.5268,67000.0
2012-04-18 10:10:00,57.52,57.55,57.47,57.49,76500.0,39.5199,39.5405,39.4856,39.4993,76500.0
2012-04-18 10:20:00,57.5,57.54,57.4,57.48,65500.0,39.5062,39.5337,39.4375,39.4924,65500.0
2012-04-18 10:30:00,57.47,57.55,57.45,57.48,78200.0,39.4856,39.5405,39.4718,39.4924,78200.0
2012-04-18 10:40:00,57.48,57.54,57.44,57.5,52700.0,39.4924,39.5337,39.465,39.5062,52700.0
2012-04-18 10:50:00,57.49,57.54,57.48,57.48,46900.0,39.4993,39.5337,39.4924,39.4924,46900.0
2012-04-18 11:00:00,57.48,57.52,57.4,57.45,65600.0,39.4924,39.5199,39.4375,39.4718,65600.0
2012-04-18 11:10:00,57.46,57.49,57.37,57.4,56100.0,39.4787,39.4993,39.4169,39.4375,56100.0
2012-04-18 11:20:00,57.41,57.46,57.4,57.44,28000.0,39.4444,39.4787,39.4375,39.465,28000.0
2012-04-18 11:30:00,57.44,57.47,57.42,57.47,15800.0,39.465,39.4856,39.4512,39.4856,15800.0
2012-04-18 11:40:00,57.47,57.51,57.43,57.5,28400.0,39.4856,39.5131,39.4581,39.5062,28400.0
2012-04-18 11:50:00,57.5,57.59,57.48,57.59,53800.0,39.5062,39.568,39.4924,39.568,53800.0
2012-04-18 12:00:00,57.59,57.59,57.55,57.58,34200.0,39.568,39.568,39.5405,39.5612,34200.0
2012-04-18 12:10:00,57.58,57.62,57.56,57.61,70600.0,39.5612,39.5886,39.5474,39.5818,70600.0
2012-04-18 12:20:00,57.62,57.62,57.53,57.56,99200.0,39.5886,39.5886,39.5268,39.5474,99200.0
2012-04-18 12:30:00,57.56,57.6,57.54,57.56,65400.0,39.5474,39.5749,39.5337,39.5474,65400.0
2012-04-18 12:40:00,57.55,57.58,57.51,57.51,70600.0,39.5405,39.5612,39.5131,39.5131,70600.0
2012-04-18 12:50:00,57.51,57.54,57.49,57.5,27600.0,39.5131,39.5337,39.4993,39.5062,27600.0
2012-04-18 13:00:00,57.51,57.54,57.5,57.53,69900.0,39.5131,39.5337,39.5062,39.5268,69900.0
2012-04-18 13:10:00,57.53,57.54,57.44,57.47,91000.0,39.5268,39.5337,39.465,39.4856,91000.0
2012-04-18 13:20:00,57.47,57.49,57.45,57.46,29200.0,39.4856,39.4993,39.4718,39.4787,29200.0
2012-04-18 13:30:00,57.45,57.51,57.45,57.46,56400.0,39.4718,39.5131,39.4718,39.4787,56400.0
2012-04-18 13:40:00,57.46,57.49,57.45,57.47,42500.0,39.4787,39.4993,39.4718,39.4856,42500.0
2012-04-18 13:50:00,57.47,57.49,57.42,57.45,32000.0,39.4856,39.4993,39.4512,39.4718,32000.0
2012-04-18 14:00:00,57.44,57.49,57.42,57.45,43200.0,39.465,39.4993,39.4512,39.4718,43200.0
2012-04-18 14:10:00,57.45,57.5,57.44,57.49,48600.0,39.4718,39.5062,39.465,39.4993,48600.0
2012-04-18 14:20:00,57.5,57.56,57.48,57.54,60800.0,39.5062,39.5474,39.4924,39.5337,60800.0
2012-04-18 14:30:00,57.55,57.56,57.5,57.54,56800.0,39.5405,39.5474,39.5062,39.5337,56800.0
2012-04-18 14:40:00,57.54,57.57,57.51,57.51,66700.0,39.5337,39.5543,39.5131,39.5131,66700.0
2012-04-18 14:50:00,57.52,57.55,57.47,57.5,48000.0,39.5199,39.5405,39.4856,39.5062,48000.0
2012-04-18 15:00:00,57.49,57.58,57.48,57.55,117200.0,39.4993,39.5612,39.4924,39.5405,117200.0
2012-04-18 15:10:00,57.55,57.56,57.5,57.51,66700.0,39.5405,39.5474,39.5062,39.5131,66700.0
2012-04-18 15:20:00,57.51,57.55,57.45,57.48,61200.0,39.5131,39.5405,39.4718,39.4924,61200.0
2012-04-18 15:30:00,57.48,57.51,57.47,57.49,46100.0,39.4924,39.5131,39.4856,39.4993,46100.0
2012-04-18 15:40:00,57.49,57.51,57.37,57.39,172100.0,39.4993,39.5131,39.4169,39.4306,172100.0
2012-04-18 15:50:00,57.38,57.44,57.37,57.42,194600.0,39.4237,39.465,39.4169,39.4512,194600.0
2012-04-19 09:30:00,57.5,57.5,57.11,57.14,104100.0,39.5062,39.5062,39.2382,39.2588,104100.0
2012-04-19 09:40:00,57.12,57.4,57.09,57.36,90700.0,39.2451,39.4375,39.2245,39.41,90700.0
2012-04-19 09:50:00,57.37,57.51,57.32,57.51,42800.0,39.4169,39.5131,39.3825,39.5131,42800.0
2012-04-19 10:00:00,57.49,57.52,57.19,57.23,78200.0,39.4993,39.5199,39.2932,39.3207,78200.0
2012-04-19 10:10:00,57.22,57.3,57.13,57.21,62100.0,39.3138,39.3688,39.252,39.3069,62100.0
2012-04-19 10:20:00,57.21,57.34,57.18,57.21,46900.0,39.3069,39.3963,39.2863,39.3069,46900.0
2012-04-19 10:30:00,57.2,57.5,57.18,57.48,91900.0,39.3001,39.5062,39.2863,39.4924,91900.0
2012-04-19 10:40:00,57.48,57.59,57.47,57.48,50900.0,39.4924,39.568,39.4856,39.4924,50900.0
2012-04-19 10:50:00,57.48,57.48,57.33,57.34,87700.0,39.4924,39.4924,39.3894,39.3963,87700.0
2012-04-19 11:00:00,57.34,57.38,57.31,57.37,67300.0,39.3963,39.4237,39.3756,39.4169,67300.0
2012-04-19 11:10:00,57.36,57.37,57.26,57.28,104800.0,39.41,39.4169,39.3413,39.355,104800.0
2012-04-19 11:20:00,57.27,57.3,57.15,57.16,66800.0,39.3482,39.3688,39.2657,39.2726,66800.0
2012-04-19 11:30:00,57.16,57.18,57.09,57.16,69000.0,39.2726,39.2863,39.2245,39.2726,69000.0
2012-04-19 11:40:00,57.16,57.21,57.12,57.21,251800.0,39.2726,39.3069,39.2451,39.3069,251800.0
2012-04-19 11:50:00,57.2,57.23,57.15,57.15,35300.0,39.3001,39.3207,39.2657,39.2657,35300.0
2012-04-19 12:00:00,57.16,57.16,56.93,56.94,117900.0,39.2726,39.2726,39.1146,39.1214,117900.0
2012-04-19 12:10:00,56.94,57.01,56.94,56.95,54300.0,39.1214,39.1695,39.1214,39.1283,54300.0
2012-04-19 12:20:00,56.96,56.97,56.93,56.95,59100.0,39.1352,39.142,39.1146,39.1283,59100.0
2012-04-19 12:30:00,56.95,57.0,56.91,56.97,52900.0,39.1283,39.1627,39.1008,39.142,52900.0
2012-04-19 12:40:00,56.97,56.99,56.93,56.95,62800.0,39.142,39.1558,39.1146,39.1283,62800.0
2012-04-19 12:50:00,56.96,56.97,56.91,56.92,72300.0,39.1352,39.142,39.1008,39.1077,72300.0
2012-04-19 13:00:00,56.92,56.95,56.9,56.94,27000.0,39.1077,39.1283,39.094,39.1214,27000.0
2012-04-19 13:10:00,56.95,56.95,56.87,56.9,64900.0,39.1283,39.1283,39.0733,39.094,64900.0
2012-04-19 13:20:00,56.89,56.9,56.78,56.81,69300.0,39.0871,39.094,39.0115,39.0321,69300.0
2012-04-19 13:30:00,56.82,56.94,56.81,56.88,48300.0,39.039,39.1214,39.0321,39.0802,48300.0
2012-04-19 13:40:00,56.88,56.91,56.86,56.87,58900.0,39.0802,39.1008,39.0665,39.0733,58900.0
2012-04-19 13:50:00,56.87,56.87,56.76,56.77,61900.0,39.0733,39.0733,38.9978,39.0046,61900.0
2012-04-19 14:00:00,56.76,56.84,56.75,56.84,57100.0,38.9978,39.0527,38.9909,39.0527,57100.0
2012-04-19 14:10:00,56.84,56.84,56.74,56.79,100400.0,39.0527,39.0527,38.984,39.0184,100400.0
2012-04-19 14:20:00,56.8,56.8,56.73,56.74,83500.0,39.0252,39.0252,38.9772,38.984,83500.0
2012-04-19 14:30:00,56.75,56.76,56.67,56.73,89900.0,38.9909,38.9978,38.9359,38.9772,89900.0
2012-04-19 14:40:00,56.72,56.75,56.67,56.72,57900.0,38.9703,38.9909,38.9359,38.9703,57900.0
2012-04-19 14:50:00,56.73,56.73,56.67,56.7,43100.0,38.9772,38.9772,38.9359,38.9565,43100.0
2012-04-19 15:00:00,56.69,56.76,56.68,56.72,64200.0,38.9497,38.9978,38.9428,38.9703,64200.0
2012-04-19 15:10:00,56.72,56.74,56.68,56.7,61300.0,38.9703,38.984,38.9428,38.9565,61300.0
2012-04-19 15:20:00,56.7,56.78,56.68,56.76,124600.0,38.9565,39.0115,38.9428,38.9978,124600.0
2012-04-19 15:30:00,56.76,56.79,56.74,56.77,125200.0,38.9978,39.0184,38.984,39.0046,125200.0
2012-04-19 15:40:00,56.77,56.88,56.76,56.87,173800.0,39.0046,39.0802,38.9978,39.0733,173800.0
2012-04-19 15:50:00,56.87,56.87,56.72,56.74,375800.0,39.0733,39.0733,38.9703,38.984,375800.0
2012-04-20 09:30:00,56.92,57.11,56.72,56.96,598500.0,39.1077,39.2382,38.9703,39.1352,598500.0
2012-04-20 09:40:00,56.96,56.96,56.8,56.93,81500.0,39.1352,39.1352,39.0252,39.1146,81500.0
2012-04-20 09:50:00,56.93,57.15,56.92,57.15,125200.0,39.1146,39.2657,39.1077,39.2657,125200.0
2012-04-20 10:00:00,57.15,57.19,57.0,57.1,87500.0,39.2657,39.2932,39.1627,39.2314,87500.0
2012-04-20 10:10:00,57.1,57.19,57.06,57.11,56500.0,39.2314,39.2932,39.2039,39.2382,56500.0
2012-04-20 10:20:00,57.12,57.27,57.09,57.27,127500.0,39.2451,39.3482,39.2245,39.3482,127500.0
2012-04-20 10:30:00,57.26,57.38,57.26,57.38,72600.0,39.3413,39.4237,39.3413,39.4237,72600.0
2012-04-20 10:40:00,57.38,57.39,57.29,57.3,70800.0,39.4237,39.4306,39.3619,39.3688,70800.0
2012-04-20 10:50:00,57.3,57.38,57.3,57.35,56900.0,39.3688,39.4237,39.3688,39.4031,56900.0
2012-04-20 11:00:00,57.35,57.36,57.28,57.32,74200.0,39.4031,39.41,39.355,39.3825,74200.0
2012-04-20 11:10:00,57.32,57.33,57.25,57.28,25600.0,39.3825,39.3894,39.3344,39.355,25600.0
2012-04-20 11:20:00,57.28,57.3,57.21,57.26,30900.0,39.355,39.3688,39.3069,39.3413,30900.0
2012-04-20 11:30:00,57.27,57.29,57.22,57.25,30000.0,39.3482,39.3619,39.3138,39.3344,30000.0
2012-04-20 11:40:00,57.25,57.29,57.23,57.25,21300.0,39.3344,39.3619,39.3207,39.3344,21300.0
2012-04-20 11:50:00,57.24,57.29,57.22,57.28,55500.0,39.3276,39.3619,39.3138,39.355,55500.0
2012-04-20 12:00:00,57.29,57.39,57.29,57.37,34000.0,39.3619,39.4306,39.3619,39.4169,34000.0
2012-04-20 12:10:00,57.38,57.38,57.34,57.35,28700.0,39.4237,39.4237,39.3963,39.4031,28700.0
2012-04-20 12:20:00,57.36,57.37,57.31,57.33,24900.0,39.41,39.4169,39.3756,39.3894,24900.0
2012-04-20 12:30:00,57.32,57.33,57.28,57.32,22700.0,39.3825,39.3894,39.355,39.3825,22700.0
2012-04-20 12:40:00,57.32,57.32,57.27,57.3,25100.0,39.3825,39.3825,39.3482,39.3688,25100.0
2012-04-20 12:50:00,57.3,57.36,57.25,57.26,61400.0,39.3688,39.41,39.3344,39.3413,61400.0
2012-04-20 13:00:00,57.26,57.28,57.18,57.18,114200.0,39.3413,39.355,39.2863,39.2863,114200.0
2012-04-20 13:10:00,57.18,57.27,57.16,57.27,241100.0,39.2863,39.3482,39.2726,39.3482,241100.0
2012-04-20 13:20:00,57.27,57.27,57.08,57.11,66600.0,39.3482,39.3482,39.2176,39.2382,66600.0
2012-04-20 13:30:00,57.11,57.11,57.04,57.05,49200.0,39.2382,39.2382,39.1901,39.197,49200.0
2012-04-20 13:40:00,57.05,57.07,57.04,57.04,34400.0,39.197,39.2108,39.1901,39.1901,34400.0
2012-04-20 13:50:00,57.05,57.12,57.0,57.12,48800.0,39.197,39.2451,39.1627,39.2451,48800.0
2012-04-20 14:00:00,57.11,57.15,57.06,57.07,47000.0,39.2382,39.2657,39.2039,39.2108,47000.0
2012-04-20 14:10:00,57.06,57.11,57.06,57.06,60200.0,39.2039,39.2382,39.2039,39.2039,60200.0
2012-04-20 14:20:00,57.06,57.14,57.03,57.13,50900.0,39.2039,39.2588,39.1833,39.252,50900.0
2012-04-20 14:30:00,57.12,57.21,57.12,57.2,49500.0,39.2451,39.3069,39.2451,39.3001,49500.0
2012-04-20 14:40:00,57.2,57.23,57.19,57.2,39500.0,39.3001,39.3207,39.2932,39.3001,39500.0
2012-04-20 14:50:00,57.19,57.24,57.18,57.24,46700.0,39.2932,39.3276,39.2863,39.3276,46700.0
2012-04-20 15:00:00,57.23,57.26,57.21,57.23,98500.0,39.3207,39.3413,39.3069,39.3207,98500.0
2012-04-20 15:10:00,57.22,57.28,57.18,57.27,65100.0,39.3138,39.355,39.2863,39.3482,65100.0
2012-04-20 15:20:00,57.27,57.29,57.19,57.22,47100.0,39.3482,39.3619,39.2932,39.3138,47100.0
2012-04-20 15:30:00,57.23,57.29,57.18,57.29,76200.0,39.3207,39.3619,39.2863,39.3619,76200.0
2012-04-20 15:40:00,57.28,57.3,57.23,57.25,104800.0,39.355,39.3688,39.3207,39.3344,104800.0
2012-04-20 15:50:00,57.24,57.28,57.2,57.28,253800.0,39.3276,39.355,39.3001,39.355,253800.0
2012-04-23 09:30:00,57.0,57.05,56.65,56.7,194700.0,39.1627,39.197,38.9222,38.9565,194700.0
2012-04-23 09:40:00,56.72,56.75,56.6,56.7,109900.0,38.9703,38.9909,38.8878,38.9565,109900.0
2012-04-23 09:50:00,56.69,56.71,56.61,56.69,97000.0,38.9497,38.9634,38.8947,38.9497,97000.0
2012-04-23 10:00:00,56.68,56.68,56.46,56.46,156800.0,38.9428,38.9428,38.7916,38.7916,156800.0
2012-04-23 10:10:00,56.48,56.54,56.41,56.52,386000.0,38.8054,38.8466,38.7573,38.8329,386000.0
2012-04-23 10:20:00,56.5,56.6,56.44,56.54,122000.0,38.8191,38.8878,38.7779,38.8466,122000.0
2012-04-23 10:30:00,56.55,56.59,56.45,56.59,103500.0,38.8535,38.881,38.7848,38.881,103500.0
2012-04-23 10:40:00,56.59,56.6,56.5,56.51,93300.0,38.881,38.8878,38.8191,38.826,93300.0
2012-04-23 10:50:00,56.51,56.58,56.47,56.48,56500.0,38.826,38.8741,38.7985,38.8054,56500.0
2012-04-23 11:00:00,56.48,56.49,56.44,56.44,58500.0,38.8054,38.8123,38.7779,38.7779,58500.0
2012-04-23 11:10:00,56.45,56.46,56.4,56.44,72200.0,38.7848,38.7916,38.7504,38.7779,72200.0
2012-04-23 11:20:00,56.44,56.47,56.38,56.39,88100.0,38.7779,38.7985,38.7367,38.7435,88100.0
2012-04-23 11:30:00,56.38,56.4,56.24,56.27,130200.0,38.7367,38.7504,38.6405,38.6611,130200.0
2012-04-23 11:40:00,56.27,56.27,56.22,56.22,38000.0,38.6611,38.6611,38.6267,38.6267,38000.0
2012-04-23 11:50:00,56.23,56.25,56.21,56.23,33700.0,38.6336,38.6474,38.6199,38.6336,33700.0
2012-04-23 12:00:00,56.23,56.29,56.23,56.27,42400.0,38.6336,38.6748,38.6336,38.6611,42400.0
2012-04-23 12:10:00,56.27,56.38,56.27,56.32,74400.0,38.6611,38.7367,38.6611,38.6955,74400.0
2012-04-23 12:20:00,56.33,56.37,56.3,56.37,28500.0,38.7023,38.7298,38.6817,38.7298,28500.0
2012-04-23 12:30:00,56.36,56.41,56.35,56.4,74000.0,38.7229,38.7573,38.7161,38.7504,74000.0
2012-04-23 12:40:00,56.41,56.43,56.37,56.42,104400.0,38.7573,38.771,38.7298,38.7642,104400.0
2012-04-23 12:50:00,56.41,56.46,56.4,56.45,40500.0,38.7573,38.7916,38.7504,38.7848,40500.0
2012-04-23 13:00:00,56.45,56.46,56.43,56.44,29000.0,38.7848,38.7916,38.771,38.7779,29000.0
2012-04-23 13:10:00,56.44,56.47,56.44,56.46,34900.0,38.7779,38.7985,38.7779,38.7916,34900.0
2012-04-23 13:20:00,56.45,56.52,56.44,56.51,34400.0,38.7848,38.8329,38.7779,38.826,34400.0
2012-04-23 13:30:00,56.51,56.51,56.47,56.5,23600.0,38.826,38.826,38.7985,38.8191,23600.0
2012-04-23 13:40:00,56.51,56.51,56.41,56.43,34900.0,38.826,38.826,38.7573,38.771,34900.0
2012-04-23 13:50:00,56.42,56.44,56.42,56.43,18400.0,38.7642,38.7779,38.7642,38.771,18400.0
2012-04-23 14:00:00,56.43,56.47,56.39,56.46,56200.0,38.771,38.7985,38.7435,38.7916,56200.0
2012-04-23 14:10:00,56.45,56.55,56.44,56.53,45400.0,38.7848,38.8535,38.7779,38.8397,45400.0
2012-04-23 14:20:00,56.53,56.62,56.53,56.6,63400.0,38.8397,38.9016,38.8397,38.8878,63400.0
2012-04-23 14:30:00,56.59,56.66,56.59,56.61,40600.0,38.881,38.9291,38.881,38.8947,40600.0
2012-04-23 14:40:00,56.62,56.64,56.5,56.53,54500.0,38.9016,38.9153,38.8191,38.8397,54500.0
2012-04-23 14:50:00,56.53,56.57,56.5,56.53,62400.0,38.8397,38.8672,38.8191,38.8397,62400.0
2012-04-23 15:00:00,56.53,56.6,56.51,56.55,100100.0,38.8397,38.8878,38.826,38.8535,100100.0
2012-04-23 15:10:00,56.55,56.64,56.55,56.63,54100.0,38.8535,38.9153,38.8535,38.9084,54100.0
2012-04-23 15:20:00,56.64,56.64,56.54,56.6,78000.0,38.9153,38.9153,38.8466,38.8878,78000.0
2012-04-23 15:30:00,56.61,56.65,56.59,56.65,83100.0,38.8947,38.9222,38.881,38.9222,83100.0
2012-04-23 15:40:00,56.65,56.68,56.64,56.67,122800.0,38.9222,38.9428,38.9153,38.9359,122800.0
2012-04-23 15:50:00,56.66,56.7,56.64,56.64,305200.0,38.9291,38.9565,38.9153,38.9153,305200.0
2012-04-24 09:30:00,56.83,56.95,56.64,56.77,98000.0,39.0459,39.1283,38.9153,39.0046,98000.0
2012-04-24 09:40:00,56.76,56.77,56.65,56.72,67600.0,38.9978,39.0046,38.9222,38.9703,67600.0
2012-04-24 09:50:00,56.71,56.79,56.64,56.66,118800.0,38.9634,39.0184,38.9153,38.9291,118800.0
2012-04-24 10:00:00,56.67,56.94,56.66,56.93,83900.0,38.9359,39.1214,38.9291,39.1146,83900.0
2012-04-24 10:10:00,56.94,56.99,56.9,56.97,82000.0,39.1214,39.1558,39.094,39.142,82000.0
2012-04-24 10:20:00,56.96,57.0,56.92,57.0,87500.0,39.1352,39.1627,39.1077,39.1627,87500.0
2012-04-24 10:30:00,56.98,57.05,56.98,56.99,83700.0,39.1489,39.197,39.1489,39.1558,83700.0
2012-04-24 10:40:00,56.99,56.99,56.89,56.96,44000.0,39.1558,39.1558,39.0871,39.1352,44000.0
2012-04-24 10:50:00,56.95,56.97,56.89,56.89,35200.0,39.1283,39.142,39.0871,39.0871,35200.0
2012-04-24 11:00:00,56.88,56.95,56.85,56.87,56900.0,39.0802,39.1283,39.0596,39.0733,56900.0
2012-04-24 11:10:00,56.85,56.9,56.81,56.88,36500.0,39.0596,39.094,39.0321,39.0802,36500.0
2012-04-24 11:20:00,56.88,56.9,56.83,56.88,68000.0,39.0802,39.094,39.0459,39.0802,68000.0
2012-04-24 11:30:00,56.87,56.88,56.73,56.76,68100.0,39.0733,39.0802,38.9772,38.9978,68100.0
2012-04-24 11:40:00,56.76,56.92,56.76,56.91,102400.0,38.9978,39.1077,38.9978,39.1008,102400.0
2012-04-24 11:50:00,56.91,56.96,56.82,56.82,78500.0,39.1008,39.1352,39.039,39.039,78500.0
2012-04-24 12:00:00,56.82,56.9,56.78,56.87,33500.0,39.039,39.094,39.0115,39.0733,33500.0
2012-04-24 12:10:00,56.87,56.87,56.75,56.81,48100.0,39.0733,39.0733,38.9909,39.0321,48100.0
2012-04-24 12:20:00,56.81,56.85,56.8,56.8,56300.0,39.0321,39.0596,39.0252,39.0252,56300.0
2012-04-24 12:30:00,56.79,56.81,56.7,56.71,44200.0,39.0184,39.0321,38.9565,38.9634,44200.0
2012-04-24 12:40:00,56.71,56.72,56.65,56.72,60700.0,38.9634,38.9703,38.9222,38.9703,60700.0
2012-04-24 12:50:00,56.72,56.75,56.64,56.65,73300.0,38.9703,38.9909,38.9153,38.9222,73300.0
2012-04-24 13:00:00,56.66,56.74,56.63,56.72,59400.0,38.9291,38.984,38.9084,38.9703,59400.0
2012-04-24 13:10:00,56.72,56.75,56.65,56.71,77700.0,38.9703,38.9909,38.9222,38.9634,77700.0
2012-04-24 13:20:00,56.71,56.72,56.66,56.67,91500.0,38.9634,38.9703,38.9291,38.9359,91500.0
2012-04-24 13:30:00,56.67,56.73,56.66,56.69,96400.0,38.9359,38.9772,38.9291,38.9497,96400.0
2012-04-24 13:40:00,56.68,56.68,56.61,56.61,48900.0,38.9428,38.9428,38.8947,38.8947,48900.0
2012-04-24 13:50:00,56.61,56.66,56.48,56.48,60400.0,38.8947,38.9291,38.8054,38.8054,60400.0
2012-04-24 14:00:00,56.48,56.58,56.46,56.56,69200.0,38.8054,38.8741,38.7916,38.8604,69200.0
2012-04-24 14:10:00,56.57,56.58,56.53,56.54,56600.0,38.8672,38.8741,38.8397,38.8466,56600.0
2012-04-24 14:20:00,56.54,56.55,56.41,56.47,63400.0,38.8466,38.8535,38.7573,38.7985,63400.0
2012-04-24 14:30:00,56.47,56.68,56.46,56.67,61900.0,38.7985,38.9428,38.7916,38.9359,61900.0
2012-04-24 14:40:00,56.66,56.74,56.63,56.73,96400.0,38.9291,38.984,38.9084,38.9772,96400.0
2012-04-24 14:50:00,56.73,56.75,56.6,56.62,87000.0,38.9772,38.9909,38.8878,38.9016,87000.0
2012-04-24 15:00:00,56.62,56.73,56.6,56.73,72800.0,38.9016,38.9772,38.8878,38.9772,72800.0
2012-04-24 15:10:00,56.72,56.73,56.64,56.67,99700.0,38.9703,38.9772,38.9153,38.9359,99700.0
2012-04-24 15:20:00,56.68,56.75,56.67,56.75,80500.0,38.9428,38.9909,38.9359,38.9909,80500.0
2012-04-24 15:30:00,56.74,56.79,56.72,56.76,113000.0,38.984,39.0184,38.9703,38.9978,113000.0
2012-04-24 15:40:00,56.75,56.78,56.69,56.72,165500.0,38.9909,39.0115,38.9497,38.9703,165500.0
2012-04-24 15:50:00,56.72,56.76,56.66,56.75,237300.0,38.9703,38.9978,38.9291,38.9909,237300.0
2012-04-25 09:30:00,56.99,57.26,56.81,56.93,121200.0,39.1558,39.3413,39.0321,39.1146,121200.0
2012-04-25 09:40:00,56.93,57.1,56.92,57.0,50900.0,39.1146,39.2314,39.1077,39.1627,50900.0
2012-04-25 09:50:00,56.99,57.23,56.99,57.21,122800.0,39.1558,39.3207,39.1558,39.3069,122800.0
2012-04-25 10:00:00,57.21,57.28,57.09,57.09,133000.0,39.3069,39.355,39.2245,39.2245,133000.0
2012-04-25 10:10:00,57.1,57.16,57.07,57.13,89700.0,39.2314,39.2726,39.2108,39.252,89700.0
2012-04-25 10:20:00,57.12,57.17,57.07,57.07,57600.0,39.2451,39.2795,39.2108,39.2108,57600.0
2012-04-25 10:30:00,57.06,57.1,56.93,56.94,110800.0,39.2039,39.2314,39.1146,39.1214,110800.0
2012-04-25 10:40:00,56.94,57.0,56.92,56.94,46000.0,39.1214,39.1627,39.1077,39.1214,46000.0
2012-04-25 10:50:00,56.94,56.95,56.83,56.85,109000.0,39.1214,39.1283,39.0459,39.0596,109000.0
2012-04-25 11:00:00,56.86,56.93,56.81,56.82,53300.0,39.0665,39.1146,39.0321,39.039,53300.0
2012-04-25 11:10:00,56.82,56.82,56.64,56.65,106800.0,39.039,39.039,38.9153,38.9222,106800.0
2012-04-25 11:20:00,56.64,56.78,56.64,56.77,65600.0,38.9153,39.0115,38.9153,39.0046,65600.0
2012-04-25 11:30:00,56.77,56.78,56.72,56.76,68200.0,39.0046,39.0115,38.9703,38.9978,68200.0
2012-04-25 11:40:00,56.75,56.78,56.66,56.69,24100.0,38.9909,39.0115,38.9291,38.9497,24100.0
2012-04-25 11:50:00,56.68,56.72,56.66,56.69,16400.0,38.9428,38.9703,38.9291,38.9497,16400.0
2012-04-25 12:00:00,56.69,56.73,56.65,56.66,65300.0,38.9497,38.9772,38.9222,38.9291,65300.0
2012-04-25 12:10:00,56.66,56.7,56.65,56.69,63800.0,38.9291,38.9565,38.9222,38.9497,63800.0
2012-04-25 12:20:00,56.68,56.72,56.61,56.69,93400.0,38.9428,38.9703,38.8947,38.9497,93400.0
2012-04-25 12:30:00,56.67,56.76,56.63,56.67,64000.0,38.9359,38.9978,38.9084,38.9359,64000.0
2012-04-25 12:40:00,56.66,56.72,56.59,56.59,47000.0,38.9291,38.9703,38.881,38.881,47000.0
2012-04-25 12:50:00,56.6,56.73,56.6,56.73,53800.0,38.8878,38.9772,38.8878,38.9772,53800.0
2012-04-25 13:00:00,56.74,56.81,56.7,56.77,38100.0,38.984,39.0321,38.9565,39.0046,38100.0
2012-04-25 13:10:00,56.76,56.8,56.71,56.8,37800.0,38.9978,39.0252,38.9634,39.0252,37800.0
2012-04-25 13:20:00,56.8,56.89,56.78,56.8,37100.0,39.0252,39.0871,39.0115,39.0252,37100.0
2012-04-25 13:30:00,56.81,56.83,56.74,56.79,71700.0,39.0321,39.0459,38.984,39.0184,71700.0
2012-04-25 13:40:00,56.8,56.83,56.75,56.79,52900.0,39.0252,39.0459,38.9909,39.0184,52900.0
2012-04-25 13:50:00,56.8,56.83,56.71,56.73,23700.0,39.0252,39.0459,38.9634,38.9772,23700.0
2012-04-25 14:00:00,56.73,56.75,56.65,56.67,54100.0,38.9772,38.9909,38.9222,38.9359,54100.0
2012-04-25 14:10:00,56.67,56.73,56.66,56.73,28200.0,38.9359,38.9772,38.9291,38.9772,28200.0
2012-04-25 14:20:00,56.72,56.91,56.7,56.72,91600.0,38.9703,39.1008,38.9565,38.9703,91600.0
2012-04-25 14:30:00,56.73,56.77,56.62,56.65,101700.0,38.9772,39.0046,38.9016,38.9222,101700.0
2012-04-25 14:40:00,56.66,56.74,56.63,56.71,51300.0,38.9291,38.984,38.9084,38.9634,51300.0
2012-04-25 14:50:00,56.72,56.91,56.72,56.9,103900.0,38.9703,39.1008,38.9703,39.094,103900.0
2012-04-25 15:00:00,56.91,56.92,56.81,56.82,53800.0,39.1008,39.1077,39.0321,39.039,53800.0
2012-04-25 15:10:00,56.82,56.83,56.73,56.79,40100.0,39.039,39.0459,38.9772,39.0184,40100.0
2012-04-25 15:20:00,56.79,56.82,56.75,56.76,40000.0,39.0184,39.039,38.9909,38.9978,40000.0
2012-04-25 15:30:00,56.77,56.88,56.72,56.82,45800.0,39.0046,39.0802,38.9703,39.039,45800.0
2012-04-25 15:40:00,56.83,56.86,56.8,56.83,76300.0,39.0459,39.0665,39.0252,39.0459,76300.0
2012-04-25 15:50:00,56.84,56.91,56.82,56.85,507000.0,39.0527,39.1008,39.039,39.0596,507000.0
2012-04-26 09:30:00,56.88,57.02,56.8,57.02,65600.0,39.0802,39.1764,39.0252,39.1764,65600.0
2012-04-26 09:40:00,57.0,57.05,56.95,57.01,61900.0,39.1627,39.197,39.1283,39.1695,61900.0
2012-04-26 09:50:00,57.0,57.02,56.84,56.89,38100.0,39.1627,39.1764,39.0527,39.0871,38100.0
2012-04-26 10:00:00,56.89,57.18,56.87,57.15,93900.0,39.0871,39.2863,39.0733,39.2657,93900.0
2012-04-26 10:10:00,57.15,57.19,57.1,57.16,63400.0,39.2657,39.2932,39.2314,39.2726,63400.0
2012-04-26 10:20:00,57.15,57.15,57.02,57.03,87500.0,39.2657,39.2657,39.1764,39.1833,87500.0
2012-04-26 10:30:00,57.03,57.06,57.0,57.02,101200.0,39.1833,39.2039,39.1627,39.1764,101200.0
2012-04-26 10:40:00,57.01,57.06,56.98,57.05,70500.0,39.1695,39.2039,39.1489,39.197,70500.0
2012-04-26 10:50:00,57.05,57.21,57.03,57.18,245000.0,39.197,39.3069,39.1833,39.2863,245000.0
2012-04-26 11:00:00,57.19,57.2,57.09,57.14,105200.0,39.2932,39.3001,39.2245,39.2588,105200.0
2012-04-26 11:10:00,57.14,57.15,57.0,57.0,40000.0,39.2588,39.2657,39.1627,39.1627,40000.0
2012-04-26 11:20:00,57.0,57.05,57.0,57.04,37000.0,39.1627,39.197,39.1627,39.1901,37000.0
2012-04-26 11:30:00,57.04,57.13,57.03,57.09,37400.0,39.1901,39.252,39.1833,39.2245,37400.0
2012-04-26 11:40:00,57.09,57.09,57.05,57.06,35200.0,39.2245,39.2245,39.197,39.2039,35200.0
2012-04-26 11:50:00,57.06,57.08,57.03,57.05,48800.0,39.2039,39.2176,39.1833,39.197,48800.0
2012-04-26 12:00:00,57.05,57.07,57.03,57.05,43400.0,39.197,39.2108,39.1833,39.197,43400.0
2012-04-26 12:10:00,57.05,57.09,57.05,57.06,23000.0,39.197,39.2245,39.197,39.2039,23000.0
2012-04-26 12:20:00,57.06,57.07,57.02,57.05,22200.0,39.2039,39.2108,39.1764,39.197,22200.0
2012-04-26 12:30:00,57.05,57.08,57.04,57.05,25300.0,39.197,39.2176,39.1901,39.197,25300.0
2012-04-26 12:40:00,57.06,57.13,57.05,57.12,24300.0,39.2039,39.252,39.197,39.2451,24300.0
2012-04-26 12:50:00,57.13,57.22,57.12,57.22,134000.0,39.252,39.3138,39.2451,39.3138,134000.0
2012-04-26 13:00:00,57.22,57.26,57.2,57.25,29100.0,39.3138,39.3413,39.3001,39.3344,29100.0
2012-04-26 13:10:00,57.24,57.3,57.22,57.26,91900.0,39.3276,39.3688,39.3138,39.3413,91900.0
2012-04-26 13:20:00,57.27,57.27,57.22,57.25,73900.0,39.3482,39.3482,39.3138,39.3344,73900.0
2012-04-26 13:30:00,57.25,57.39,57.21,57.36,191000.0,39.3344,39.4306,39.3069,39.41,191000.0
2012-04-26 13:40:00,57.36,57.45,57.33,57.43,66700.0,39.41,39.4718,39.3894,39.4581,66700.0
2012-04-26 13:50:00,57.42,57.5,57.39,57.48,52100.0,39.4512,39.5062,39.4306,39.4924,52100.0
2012-04-26 14:00:00,57.48,57.52,57.45,57.48,58300.0,39.4924,39.5199,39.4718,39.4924,58300.0
2012-04-26 14:10:00,57.48,57.53,57.44,57.52,55800.0,39.4924,39.5268,39.465,39.5199,55800.0
2012-04-26 14:20:00,57.53,57.59,57.53,57.53,63900.0,39.5268,39.568,39.5268,39.5268,63900.0
2012-04-26 14:30:00,57.53,57.58,57.48,57.49,165000.0,39.5268,39.5612,39.4924,39.4993,165000.0
2012-04-26 14:40:00,57.49,57.5,57.4,57.4,69400.0,39.4993,39.5062,39.4375,39.4375,69400.0
2012-04-26 14:50:00,57.41,57.55,57.4,57.53,114600.0,39.4444,39.5405,39.4375,39.5268,114600.0
2012-04-26 15:00:00,57.54,57.64,57.53,57.55,80900.0,39.5337,39.6024,39.5268,39.5405,80900.0
2012-04-26 15:10:00,57.55,57.73,57.54,57.72,103000.0,39.5405,39.6642,39.5337,39.6573,103000.0
2012-04-26 15:20:00,57.71,57.75,57.6,57.6,124600.0,39.6505,39.678,39.5749,39.5749,124600.0
2012-04-26 15:30:00,57.61,57.61,57.49,57.51,104100.0,39.5818,39.5818,39.4993,39.5131,104100.0
2012-04-26 15:40:00,57.51,57.54,57.44,57.51,152300.0,39.5131,39.5337,39.465,39.5131,152300.0
2012-04-26 15:50:00,57.51,57.52,57.38,57.46,348800.0,39.5131,39.5199,39.4237,39.4787,348800.0
2012-04-27 09:30:00,57.64,57.96,57.63,57.77,174000.0,39.6024,39.8222,39.5955,39.6917,174000.0
2012-04-27 09:40:00,57.77,57.77,57.31,57.31,140900.0,39.6917,39.6917,39.3756,39.3756,140900.0
2012-04-27 09:50:00,57.34,57.69,57.32,57.56,65800.0,39.3963,39.6367,39.3825,39.5474,65800.0
2012-04-27 10:00:00,57.53,57.64,57.43,57.64,66900.0,39.5268,39.6024,39.4581,39.6024,66900.0
2012-04-27 10:10:00,57.63,57.63,57.48,57.59,92300.0,39.5955,39.5955,39.4924,39.568,92300.0
2012-04-27 10:20:00,57.59,57.74,57.57,57.72,61600.0,39.568,39.6711,39.5543,39.6573,61600.0
2012-04-27 10:30:00,57.72,57.89,57.67,57.89,64200.0,39.6573,39.7741,39.623,39.7741,64200.0
2012-04-27 10:40:00,57.89,57.99,57.87,57.87,133600.0,39.7741,39.8429,39.7604,39.7604,133600.0
2012-04-27 10:50:00,57.88,58.0,57.87,57.98,68100.0,39.7673,39.8497,39.7604,39.836,68100.0
2012-04-27 11:00:00,57.98,58.07,57.94,58.07,50500.0,39.836,39.8978,39.8085,39.8978,50500.0
2012-04-27 11:10:00,58.07,58.23,58.07,58.18,98100.0,39.8978,40.0077,39.8978,39.9734,98100.0
2012-04-27 11:20:00,58.19,58.2,58.11,58.16,110400.0,39.9803,39.9871,39.9253,39.9597,110400.0
2012-04-27 11:30:00,58.17,58.25,58.13,58.16,67000.0,39.9665,40.0215,39.939,39.9597,67000.0
2012-04-27 11:40:00,58.15,58.25,58.14,58.25,107000.0,39.9528,40.0215,39.9459,40.0215,107000.0
2012-04-27 11:50:00,58.25,58.35,58.24,58.31,111600.0,40.0215,40.0902,40.0146,40.0627,111600.0
2012-04-27 12:00:00,58.3,58.34,58.21,58.3,73700.0,40.0558,40.0833,39.994,40.0558,73700.0
2012-04-27 12:10:00,58.3,58.34,58.28,58.34,51600.0,40.0558,40.0833,40.0421,40.0833,51600.0
2012-04-27 12:20:00,58.34,58.37,58.28,58.35,78500.0,40.0833,40.1039,40.0421,40.0902,78500.0
2012-04-27 12:30:00,58.35,58.39,58.34,58.36,115700.0,40.0902,40.1177,40.0833,40.0971,115700.0
2012-04-27 12:40:00,58.36,58.41,58.36,58.38,80200.0,40.0971,40.1314,40.0971,40.1108,80200.0
2012-04-27 12:50:00,58.39,58.5,58.37,58.49,101800.0,40.1177,40.1933,40.1039,40.1864,101800.0
2012-04-27 13:00:00,58.48,58.53,58.47,58.49,163100.0,40.1795,40.2139,40.1726,40.1864,163100.0
2012-04-27 13:10:00,58.49,58.49,58.46,58.47,45100.0,40.1864,40.1864,40.1658,40.1726,45100.0
2012-04-27 13:20:00,58.47,58.48,58.43,58.46,72300.0,40.1726,40.1795,40.1452,40.1658,72300.0
2012-04-27 13:30:00,58.47,58.56,58.46,58.5,71600.0,40.1726,40.2345,40.1658,40.1933,71600.0
2012-04-27 13:40:00,58.51,58.6,58.49,58.6,142100.0,40.2001,40.262,40.1864,40.262,142100.0
2012-04-27 13:50:00,58.59,58.62,58.48,58.48,57300.0,40.2551,40.2757,40.1795,40.1795,57300.0
2012-04-27 14:00:00,58.49,58.52,58.44,58.51,59500.0,40.1864,40.207,40.152,40.2001,59500.0
2012-04-27 14:10:00,58.51,58.51,58.45,58.48,55100.0,40.2001,40.2001,40.1589,40.1795,55100.0
2012-04-27 14:20:00,58.47,58.48,58.43,58.43,51700.0,40.1726,40.1795,40.1452,40.1452,51700.0
2012-04-27 14:30:00,58.43,58.46,58.4,58.45,65500.0,40.1452,40.1658,40.1245,40.1589,65500.0
2012-04-27 14:40:00,58.44,58.49,58.42,58.49,63000.0,40.152,40.1864,40.1383,40.1864,63000.0
2012-04-27 14:50:00,58.49,58.52,58.47,58.51,70900.0,40.1864,40.207,40.1726,40.2001,70900.0
2012-04-27 15:00:00,58.5,58.53,58.47,58.52,106900.0,40.1933,40.2139,40.1726,40.207,106900.0
2012-04-27 15:10:00,58.52,58.54,58.44,58.44,52100.0,40.207,40.2207,40.152,40.152,52100.0
2012-04-27 15:20:00,58.45,58.46,58.36,58.36,65400.0,40.1589,40.1658,40.0971,40.0971,65400.0
2012-04-27 15:30:00,58.37,58.38,58.24,58.24,92100.0,40.1039,40.1108,40.0146,40.0146,92100.0
2012-04-27 15:40:00,58.24,58.3,58.23,58.27,143200.0,40.0146,40.0558,40.0077,40.0352,143200.0
2012-04-27 15:50:00,58.28,58.31,58.25,58.26,245100.0,40.0421,40.0627,40.0215,40.0284,245100.0
2012-04-30 09:30:00,58.05,58.26,57.79,57.93,253900.0,39.8841,40.0284,39.7054,39.8016,253900.0
2012-04-30 09:40:00,57.92,57.93,57.51,57.63,258400.0,39.7948,39.8016,39.5131,39.5955,258400.0
2012-04-30 09:50:00,57.63,57.67,57.6,57.67,93700.0,39.5955,39.623,39.5749,39.623,93700.0
2012-04-30 10:00:00,57.67,57.88,57.66,57.77,86000.0,39.623,39.7673,39.6161,39.6917,86000.0
2012-04-30 10:10:00,57.78,57.79,57.69,57.71,101000.0,39.6986,39.7054,39.6367,39.6505,101000.0
2012-04-30 10:20:00,57.71,57.72,57.6,57.6,98100.0,39.6505,39.6573,39.5749,39.5749,98100.0
2012-04-30 10:30:00,57.6,57.61,57.48,57.6,78000.0,39.5749,39.5818,39.4924,39.5749,78000.0
2012-04-30 10:40:00,57.61,57.68,57.53,57.67,47800.0,39.5818,39.6299,39.5268,39.623,47800.0
2012-04-30 10:50:00,57.68,57.7,57.58,57.59,41200.0,39.6299,39.6436,39.5612,39.568,41200.0
2012-04-30 11:00:00,57.6,57.76,57.6,57.75,41800.0,39.5749,39.6848,39.5749,39.678,41800.0
2012-04-30 11:10:00,57.76,57.79,57.71,57.77,81800.0,39.6848,39.7054,39.6505,39.6917,81800.0
2012-04-30 11:20:00,57.76,57.84,57.71,57.78,104200.0,39.6848,39.7398,39.6505,39.6986,104200.0
2012-04-30 11:30:00,57.78,57.8,57.75,57.78,15400.0,39.6986,39.7123,39.678,39.6986,15400.0
2012-04-30 11:40:00,57.79,57.85,57.79,57.84,25700.0,39.7054,39.7467,39.7054,39.7398,25700.0
2012-04-30 11:50:00,57.84,57.89,57.82,57.88,28200.0,39.7398,39.7741,39.7261,39.7673,28200.0
2012-04-30 12:00:00,57.87,57.88,57.84,57.87,30300.0,39.7604,39.7673,39.7398,39.7604,30300.0
2012-04-30 12:10:00,57.87,57.97,57.86,57.95,73400.0,39.7604,39.8291,39.7535,39.8154,73400.0
2012-04-30 12:20:00,57.95,57.97,57.91,57.93,32800.0,39.8154,39.8291,39.7879,39.8016,32800.0
2012-04-30 12:30:00,57.93,57.98,57.91,57.95,32100.0,39.8016,39.836,39.7879,39.8154,32100.0
2012-04-30 12:40:00,57.95,58.05,57.95,58.04,37900.0,39.8154,39.8841,39.8154,39.8772,37900.0
2012-04-30 12:50:00,58.05,58.05,58.0,58.02,42100.0,39.8841,39.8841,39.8497,39.8635,42100.0
2012-04-30 13:00:00,58.01,58.02,58.0,58.0,43600.0,39.8566,39.8635,39.8497,39.8497,43600.0
2012-04-30 13:10:00,58.01,58.05,58.0,58.03,36200.0,39.8566,39.8841,39.8497,39.8703,36200.0
2012-04-30 13:20:00,58.03,58.03,58.01,58.02,34200.0,39.8703,39.8703,39.8566,39.8635,34200.0
2012-04-30 13:30:00,58.02,58.02,58.0,58.0,37400.0,39.8635,39.8635,39.8497,39.8497,37400.0
2012-04-30 13:40:00,58.01,58.02,58.0,58.02,51200.0,39.8566,39.8635,39.8497,39.8635,51200.0
2012-04-30 13:50:00,58.02,58.02,58.0,58.01,25900.0,39.8635,39.8635,39.8497,39.8566,25900.0
2012-04-30 14:00:00,58.01,58.02,57.99,58.0,45900.0,39.8566,39.8635,39.8429,39.8497,45900.0
2012-04-30 14:10:00,58.01,58.02,57.99,58.01,54600.0,39.8566,39.8635,39.8429,39.8566,54600.0
2012-04-30 14:20:00,58.01,58.02,57.96,57.97,67600.0,39.8566,39.8635,39.8222,39.8291,67600.0
2012-04-30 14:30:00,57.98,57.98,57.89,57.9,57700.0,39.836,39.836,39.7741,39.781,57700.0
2012-04-30 14:40:00,57.9,57.9,57.85,57.86,45300.0,39.781,39.781,39.7467,39.7535,45300.0
2012-04-30 14:50:00,57.86,57.95,57.85,57.94,40000.0,39.7535,39.8154,39.7467,39.8085,40000.0
2012-04-30 15:00:00,57.94,57.95,57.87,57.88,56600.0,39.8085,39.8154,39.7604,39.7673,56600.0
2012-04-30 15:10:00,57.88,57.91,57.87,57.88,66200.0,39.7673,39.7879,39.7604,39.7673,66200.0
2012-04-30 15:20:00,57.88,57.9,57.87,57.9,61600.0,39.7673,39.781,39.7604,39.781,61600.0
2012-04-30 15:30:00,57.9,57.98,57.88,57.98,175200.0,39.781,39.836,39.7673,39.836,175200.0
2012-04-30 15:40:00,57.98,58.0,57.91,57.92,170700.0,39.836,39.8497,39.7879,39.7948,170700.0
2012-04-30 15:50:00,57.92,57.97,57.86,57.96,436300.0,39.7948,39.8291,39.7535,39.8222,436300.0
2012-05-01 09:30:00,57.42,57.72,57.25,57.64,224600.0,39.4512,39.6573,39.3344,39.6024,224600.0
2012-05-01 09:40:00,57.65,57.78,57.48,57.5,136000.0,39.6093,39.6986,39.4924,39.5062,136000.0
2012-05-01 09:50:00,57.49,57.5,57.15,57.16,215700.0,39.4993,39.5062,39.2657,39.2726,215700.0
2012-05-01 10:00:00,57.15,57.8,57.14,57.79,272700.0,39.2657,39.7123,39.2588,39.7054,272700.0
2012-05-01 10:10:00,57.78,57.81,57.64,57.8,278200.0,39.6986,39.7192,39.6024,39.7123,278200.0
2012-05-01 10:20:00,57.79,57.89,57.76,57.85,124500.0,39.7054,39.7741,39.6848,39.7467,124500.0
2012-05-01 10:30:00,57.85,57.95,57.85,57.88,48000.0,39.7467,39.8154,39.7467,39.7673,48000.0
2012-05-01 10:40:00,57.88,57.89,57.84,57.88,41800.0,39.7673,39.7741,39.7398,39.7673,41800.0
2012-05-01 10:50:00,57.89,57.99,57.89,57.92,54000.0,39.7741,39.8429,39.7741,39.7948,54000.0
2012-05-01 11:00:00,57.92,57.98,57.87,57.96,41500.0,39.7948,39.836,39.7604,39.8222,41500.0
2012-05-01 11:10:00,57.96,58.05,57.96,58.05,102600.0,39.8222,39.8841,39.8222,39.8841,102600.0
2012-05-01 11:20:00,58.04,58.04,57.97,58.04,57000.0,39.8772,39.8772,39.8291,39.8772,57000.0
2012-05-01 11:30:00,58.05,58.05,57.98,58.03,58900.0,39.8841,39.8841,39.836,39.8703,58900.0
2012-05-01 11:40:00,58.03,58.17,58.01,58.16,75400.0,39.8703,39.9665,39.8566,39.9597,75400.0
2012-05-01 11:50:00,58.17,58.22,58.13,58.19,108100.0,39.9665,40.0009,39.939,39.9803,108100.0
2012-05-01 12:00:00,58.19,58.26,58.19,58.26,51000.0,39.9803,40.0284,39.9803,40.0284,51000.0
2012-05-01 12:10:00,58.26,58.34,58.24,58.34,63900.0,40.0284,40.0833,40.0146,40.0833,63900.0
2012-05-01 12:20:00,58.33,58.34,58.27,58.3,65200.0,40.0765,40.0833,40.0352,40.0558,65200.0
2012-05-01 12:30:00,58.31,58.38,58.3,58.37,51100.0,40.0627,40.1108,40.0558,40.1039,51100.0
2012-05-01 12:40:00,58.36,58.36,58.31,58.33,28200.0,40.0971,40.0971,40.0627,40.0765,28200.0
2012-05-01 12:50:00,58.32,58.33,58.27,58.29,19300.0,40.0696,40.0765,40.0352,40.049,19300.0
2012-05-01 13:00:00,58.29,58.33,58.25,58.31,51800.0,40.049,40.0765,40.0215,40.0627,51800.0
2012-05-01 13:10:00,58.31,58.33,58.26,58.26,40700.0,40.0627,40.0765,40.0284,40.0284,40700.0
2012-05-01 13:20:00,58.25,58.26,58.19,58.19,44600.0,40.0215,40.0284,39.9803,39.9803,44600.0
2012-05-01 13:30:00,58.19,58.31,58.17,58.3,47900.0,39.9803,40.0627,39.9665,40.0558,47900.0
2012-05-01 13:40:00,58.3,58.33,58.18,58.2,90100.0,40.0558,40.0765,39.9734,39.9871,90100.0
2012-05-01 13:50:00,58.2,58.2,58.13,58.15,61900.0,39.9871,39.9871,39.939,39.9528,61900.0
2012-05-01 14:00:00,58.14,58.15,57.98,57.99,125500.0,39.9459,39.9528,39.836,39.8429,125500.0
2012-05-01 14:10:00,57.98,57.99,57.89,57.98,78200.0,39.836,39.8429,39.7741,39.836,78200.0
2012-05-01 14:20:00,57.98,57.99,57.84,57.9,68000.0,39.836,39.8429,39.7398,39.781,68000.0
2012-05-01 14:30:00,57.9,58.01,57.9,57.95,49800.0,39.781,39.8566,39.781,39.8154,49800.0
2012-05-01 14:40:00,57.94,57.94,57.88,57.9,32700.0,39.8085,39.8085,39.7673,39.781,32700.0
2012-05-01 14:50:00,57.89,57.96,57.89,57.89,61600.0,39.7741,39.8222,39.7741,39.7741,61600.0
2012-05-01 15:00:00,57.89,57.91,57.73,57.73,161000.0,39.7741,39.7879,39.6642,39.6642,161000.0
2012-05-01 15:10:00,57.74,57.78,57.64,57.66,174200.0,39.6711,39.6986,39.6024,39.6161,174200.0
2012-05-01 15:20:00,57.66,57.72,57.64,57.68,96700.0,39.6161,39.6573,39.6024,39.6299,96700.0
2012-05-01 15:30:00,57.69,57.74,57.67,57.7,120800.0,39.6367,39.6711,39.623,39.6436,120800.0
2012-05-01 15:40:00,57.7,57.79,57.68,57.79,215600.0,39.6436,39.7054,39.6299,39.7054,215600.0
2012-05-01 15:50:00,57.78,58.02,57.77,58.01,991200.0,39.6986,39.8635,39.6917,39.8566,991200.0
2012-05-02 09:30:00,57.8,57.96,57.7,57.83,130900.0,39.7123,39.8222,39.6436,39.7329,130900.0
2012-05-02 09:40:00,57.83,57.96,57.72,57.72,149100.0,39.7329,39.8222,39.6573,39.6573,149100.0
2012-05-02 09:50:00,57.72,57.73,57.45,57.46,259200.0,39.6573,39.6642,39.4718,39.4787,259200.0
2012-05-02 10:00:00,57.48,57.72,57.47,57.54,296600.0,39.4924,39.6573,39.4856,39.5337,296600.0
2012-05-02 10:10:00,57.53,57.53,57.3,57.36,253700.0,39.5268,39.5268,39.3688,39.41,253700.0
2012-05-02 10:20:00,57.37,57.37,56.98,57.02,486100.0,39.4169,39.4169,39.1489,39.1764,486100.0
2012-05-02 10:30:00,57.03,57.34,57.0,57.3,258900.0,39.1833,39.3963,39.1627,39.3688,258900.0
2012-05-02 10:40:00,57.31,57.48,57.19,57.23,258400.0,39.3756,39.4924,39.2932,39.3207,258400.0
2012-05-02 10:50:00,57.23,57.39,57.19,57.38,151700.0,39.3207,39.4306,39.2932,39.4237,151700.0
2012-05-02 11:00:00,57.39,57.5,57.37,57.38,102000.0,39.4306,39.5062,39.4169,39.4237,102000.0
2012-05-02 11:10:00,57.38,57.39,57.33,57.37,84200.0,39.4237,39.4306,39.3894,39.4169,84200.0
2012-05-02 11:20:00,57.37,57.47,57.36,57.47,87700.0,39.4169,39.4856,39.41,39.4856,87700.0
2012-05-02 11:30:00,57.46,57.65,57.46,57.62,276400.0,39.4787,39.6093,39.4787,39.5886,276400.0
2012-05-02 11:40:00,57.61,57.62,57.47,57.49,121100.0,39.5818,39.5886,39.4856,39.4993,121100.0
2012-05-02 11:50:00,57.49,57.5,57.45,57.46,61500.0,39.4993,39.5062,39.4718,39.4787,61500.0
2012-05-02 12:00:00,57.47,57.48,57.32,57.33,133500.0,39.4856,39.4924,39.3825,39.3894,133500.0
2012-05-02 12:10:00,57.33,57.46,57.32,57.45,137100.0,39.3894,39.4787,39.3825,39.4718,137100.0
2012-05-02 12:20:00,57.45,57.47,57.41,57.46,66000.0,39.4718,39.4856,39.4444,39.4787,66000.0
2012-05-02 12:30:00,57.46,57.5,57.41,57.46,165100.0,39.4787,39.5062,39.4444,39.4787,165100.0
2012-05-02 12:40:00,57.45,57.46,57.36,57.39,63500.0,39.4718,39.4787,39.41,39.4306,63500.0
2012-05-02 12:50:00,57.39,57.5,57.38,57.48,122300.0,39.4306,39.5062,39.4237,39.4924,122300.0
2012-05-02 13:00:00,57.48,57.49,57.42,57.44,196400.0,39.4924,39.4993,39.4512,39.465,196400.0
2012-05-02 13:10:00,57.43,57.48,57.41,57.42,202900.0,39.4581,39.4924,39.4444,39.4512,202900.0
2012-05-02 13:20:00,57.43,57.51,57.42,57.49,48800.0,39.4581,39.5131,39.4512,39.4993,48800.0
2012-05-02 13:30:00,57.49,57.57,57.48,57.56,56900.0,39.4993,39.5543,39.4924,39.5474,56900.0
2012-05-02 13:40:00,57.55,57.63,57.55,57.62,81400.0,39.5405,39.5955,39.5405,39.5886,81400.0
2012-05-02 13:50:00,57.63,57.63,57.48,57.52,118400.0,39.5955,39.5955,39.4924,39.5199,118400.0
2012-05-02 14:00:00,57.52,57.6,57.49,57.59,87700.0,39.5199,39.5749,39.4993,39.568,87700.0
2012-05-02 14:10:00,57.58,57.62,57.53,57.61,205300.0,39.5612,39.5886,39.5268,39.5818,205300.0
2012-05-02 14:20:00,57.61,57.62,57.55,57.59,171700.0,39.5818,39.5886,39.5405,39.568,171700.0
2012-05-02 14:30:00,57.59,57.62,57.55,57.61,160500.0,39.568,39.5886,39.5405,39.5818,160500.0
2012-05-02 14:40:00,57.6,57.74,57.6,57.61,225500.0,39.5749,39.6711,39.5749,39.5818,225500.0
2012-05-02 14:50:00,57.62,57.63,57.58,57.59,217600.0,39.5886,39.5955,39.5612,39.568,217600.0
2012-05-02 15:00:00,57.59,57.62,57.58,57.59,187000.0,39.568,39.5886,39.5612,39.568,187000.0
2012-05-02 15:10:00,57.59,57.62,57.57,57.57,133700.0,39.568,39.5886,39.5543,39.5543,133700.0
2012-05-02 15:20:00,57.57,57.65,57.56,57.65,142800.0,39.5543,39.6093,39.5474,39.6093,142800.0
2012-05-02 15:30:00,57.64,57.72,57.64,57.7,248000.0,39.6024,39.6573,39.6024,39.6436,248000.0
2012-05-02 15:40:00,57.69,57.92,57.68,57.9,330400.0,39.6367,39.7948,39.6299,39.781,330400.0
2012-05-02 15:50:00,57.9,57.98,57.88,57.98,525500.0,39.781,39.836,39.7673,39.836,525500.0
2012-05-03 09:30:00,57.53,57.68,56.75,56.85,1035700.0,39.5268,39.6299,38.9909,39.0596,1035700.0
2012-05-03 09:40:00,56.84,56.86,56.6,56.61,907900.0,39.0527,39.0665,38.8878,38.8947,907900.0
2012-05-03 09:50:00,56.61,56.78,56.55,56.68,624900.0,38.8947,39.0115,38.8535,38.9428,624900.0
2012-05-03 10:00:00,56.68,56.68,56.5,56.55,272500.0,38.9428,38.9428,38.8191,38.8535,272500.0
2012-05-03 10:10:00,56.55,56.61,56.38,56.38,419600.0,38.8535,38.8947,38.7367,38.7367,419600.0
2012-05-03 10:20:00,56.38,56.57,56.35,56.52,341000.0,38.7367,38.8672,38.7161,38.8329,341000.0
2012-05-03 10:30:00,56.52,56.63,56.48,56.6,311200.0,38.8329,38.9084,38.8054,38.8878,311200.0
2012-05-03 10:40:00,56.61,56.67,56.59,56.64,406000.0,38.8947,38.9359,38.881,38.9153,406000.0
2012-05-03 10:50:00,56.64,56.71,56.62,56.7,289100.0,38.9153,38.9634,38.9016,38.9565,289100.0
2012-05-03 11:00:00,56.7,56.81,56.66,56.67,234900.0,38.9565,39.0321,38.9291,38.9359,234900.0
2012-05-03 11:10:00,56.67,56.77,56.66,56.74,173600.0,38.9359,39.0046,38.9291,38.984,173600.0
2012-05-03 11:20:00,56.74,56.91,56.72,56.85,147600.0,38.984,39.1008,38.9703,39.0596,147600.0
2012-05-03 11:30:00,56.85,56.85,56.64,56.67,175900.0,39.0596,39.0596,38.9153,38.9359,175900.0
2012-05-03 11:40:00,56.67,56.68,56.41,56.45,306000.0,38.9359,38.9428,38.7573,38.7848,306000.0
2012-05-03 11:50:00,56.45,56.51,56.4,56.42,222300.0,38.7848,38.826,38.7504,38.7642,222300.0
2012-05-03 12:00:00,56.42,56.51,56.41,56.45,235300.0,38.7642,38.826,38.7573,38.7848,235300.0
2012-05-03 12:10:00,56.45,56.47,56.43,56.46,133100.0,38.7848,38.7985,38.771,38.7916,133100.0
2012-05-03 12:20:00,56.46,56.46,56.39,56.44,180700.0,38.7916,38.7916,38.7435,38.7779,180700.0
2012-05-03 12:30:00,56.44,56.49,56.4,56.45,200600.0,38.7779,38.8123,38.7504,38.7848,200600.0
2012-05-03 12:40:00,56.45,56.46,56.39,56.4,137900.0,38.7848,38.7916,38.7435,38.7504,137900.0
2012-05-03 12:50:00,56.4,56.43,56.34,56.4,100400.0,38.7504,38.771,38.7092,38.7504,100400.0
2012-05-03 13:00:00,56.4,56.42,56.37,56.38,109600.0,38.7504,38.7642,38.7298,38.7367,109600.0
2012-05-03 13:10:00,56.39,56.39,56.2,56.37,224300.0,38.7435,38.7435,38.613,38.7298,224300.0
2012-05-03 13:20:00,56.37,56.45,56.37,56.45,126900.0,38.7298,38.7848,38.7298,38.7848,126900.0
2012-05-03 13:30:00,56.44,56.45,56.25,56.35,181800.0,38.7779,38.7848,38.6474,38.7161,181800.0
2012-05-03 13:40:00,56.35,56.36,56.21,56.28,159200.0,38.7161,38.7229,38.6199,38.668,159200.0
2012-05-03 13:50:00,56.28,56.31,56.24,56.29,161800.0,38.668,38.6886,38.6405,38.6748,161800.0
2012-05-03 14:00:00,56.3,56.39,56.29,56.39,130600.0,38.6817,38.7435,38.6748,38.7435,130600.0
2012-05-03 14:10:00,56.39,56.43,56.34,56.41,163200.0,38.7435,38.771,38.7092,38.7573,163200.0
2012-05-03 14:20:00,56.41,56.49,56.4,56.49,169700.0,38.7573,38.8123,38.7504,38.8123,169700.0
2012-05-03 14:30:00,56.48,56.49,56.43,56.46,106600.0,38.8054,38.8123,38.771,38.7916,106600.0
2012-05-03 14:40:00,56.46,56.48,56.42,56.45,190900.0,38.7916,38.8054,38.7642,38.7848,190900.0
2012-05-03 14:50:00,56.45,56.49,56.42,56.48,147300.0,38.7848,38.8123,38.7642,38.8054,147300.0
2012-05-03 15:00:00,56.48,56.49,56.44,56.49,161000.0,38.8054,38.8123,38.7779,38.8123,161000.0
2012-05-03 15:10:00,56.49,56.59,56.47,56.59,200100.0,38.8123,38.881,38.7985,38.881,200100.0
2012-05-03 15:20:00,56.59,56.66,56.58,56.6,218800.0,38.881,38.9291,38.8741,38.8878,218800.0
2012-05-03 15:30:00,56.6,56.61,56.46,56.47,518000.0,38.8878,38.8947,38.7916,38.7985,518000.0
2012-05-03 15:40:00,56.46,56.5,56.45,56.48,279200.0,38.7916,38.8191,38.7848,38.8054,279200.0
2012-05-03 15:50:00,56.49,56.55,56.47,56.53,643800.0,38.8123,38.8535,38.7985,38.8397,643800.0
2012-05-04 09:30:00,56.13,56.42,56.13,56.18,333300.0,38.5649,38.7642,38.5649,38.5993,333300.0
2012-05-04 09:40:00,56.18,56.21,55.92,56.03,301300.0,38.5993,38.6199,38.4206,38.4962,301300.0
2012-05-04 09:50:00,56.03,56.17,55.98,56.0,265000.0,38.4962,38.5924,38.4619,38.4756,265000.0
2012-05-04 10:00:00,56.0,56.08,55.97,56.07,205000.0,38.4756,38.5306,38.455,38.5237,205000.0
2012-05-04 10:10:00,56.06,56.23,56.02,56.11,378100.0,38.5168,38.6336,38.4893,38.5512,378100.0
2012-05-04 10:20:00,56.11,56.2,56.11,56.11,154300.0,38.5512,38.613,38.5512,38.5512,154300.0
2012-05-04 10:30:00,56.12,56.14,55.89,55.89,199400.0,38.558,38.5718,38.4,38.4,199400.0
2012-05-04 10:40:00,55.9,55.92,55.8,55.89,179400.0,38.4069,38.4206,38.3382,38.4,179400.0
2012-05-04 10:50:00,55.89,56.06,55.85,55.9,239500.0,38.4,38.5168,38.3725,38.4069,239500.0
2012-05-04 11:00:00,55.9,55.94,55.87,55.88,157800.0,38.4069,38.4344,38.3863,38.3931,157800.0
2012-05-04 11:10:00,55.89,55.91,55.87,55.89,86300.0,38.4,38.4138,38.3863,38.4,86300.0
2012-05-04 11:20:00,55.9,55.9,55.81,55.83,91500.0,38.4069,38.4069,38.3451,38.3588,91500.0
2012-05-04 11:30:00,55.84,55.84,55.66,55.69,171700.0,38.3657,38.3657,38.242,38.2626,171700.0
2012-05-04 11:40:00,55.69,55.73,55.67,55.7,96200.0,38.2626,38.2901,38.2489,38.2695,96200.0
2012-05-04 11:50:00,55.69,55.72,55.66,55.7,45900.0,38.2626,38.2832,38.242,38.2695,45900.0
2012-05-04 12:00:00,55.69,55.72,55.65,55.69,89100.0,38.2626,38.2832,38.2351,38.2626,89100.0
2012-05-04 12:10:00,55.69,55.73,55.68,55.7,69100.0,38.2626,38.2901,38.2557,38.2695,69100.0
2012-05-04 12:20:00,55.69,55.71,55.63,55.69,90600.0,38.2626,38.2763,38.2214,38.2626,90600.0
2012-05-04 12:30:00,55.7,55.72,55.57,55.6,63600.0,38.2695,38.2832,38.1802,38.2008,63600.0
2012-05-04 12:40:00,55.59,55.78,55.52,55.56,194000.0,38.1939,38.3244,38.1458,38.1733,194000.0
2012-05-04 12:50:00,55.56,55.66,55.55,55.66,56500.0,38.1733,38.242,38.1664,38.242,56500.0
2012-05-04 13:00:00,55.66,55.71,55.6,55.68,62000.0,38.242,38.2763,38.2008,38.2557,62000.0
2012-05-04 13:10:00,55.68,55.84,55.68,55.83,76600.0,38.2557,38.3657,38.2557,38.3588,76600.0
2012-05-04 13:20:00,55.83,55.84,55.7,55.76,68500.0,38.3588,38.3657,38.2695,38.3107,68500.0
2012-05-04 13:30:00,55.76,55.9,55.75,55.9,115300.0,38.3107,38.4069,38.3038,38.4069,115300.0
2012-05-04 13:40:00,55.89,55.9,55.8,55.82,42000.0,38.4,38.4069,38.3382,38.3519,42000.0
2012-05-04 13:50:00,55.82,55.89,55.82,55.87,84500.0,38.3519,38.4,38.3519,38.3863,84500.0
2012-05-04 14:00:00,55.87,55.87,55.78,55.79,67400.0,38.3863,38.3863,38.3244,38.3313,67400.0
2012-05-04 14:10:00,55.78,55.8,55.76,55.8,66800.0,38.3244,38.3382,38.3107,38.3382,66800.0
2012-05-04 14:20:00,55.79,55.81,55.75,55.76,61800.0,38.3313,38.3451,38.3038,38.3107,61800.0
2012-05-04 14:30:00,55.77,55.79,55.66,55.69,58400.0,38.3176,38.3313,38.242,38.2626,58400.0
2012-05-04 14:40:00,55.7,55.75,55.68,55.73,77700.0,38.2695,38.3038,38.2557,38.2901,77700.0
2012-05-04 14:50:00,55.74,55.79,55.71,55.78,64700.0,38.297,38.3313,38.2763,38.3244,64700.0
2012-05-04 15:00:00,55.78,55.83,55.76,55.8,63300.0,38.3244,38.3588,38.3107,38.3382,63300.0
2012-05-04 15:10:00,55.79,55.8,55.73,55.73,61500.0,38.3313,38.3382,38.2901,38.2901,61500.0
2012-05-04 15:20:00,55.73,55.75,55.68,55.72,86100.0,38.2901,38.3038,38.2557,38.2832,86100.0
2012-05-04 15:30:00,55.72,55.76,55.71,55.73,122600.0,38.2832,38.3107,38.2763,38.2901,122600.0
2012-05-04 15:40:00,55.73,55.78,55.72,55.76,134300.0,38.2901,38.3244,38.2832,38.3107,134300.0
2012-05-04 15:50:00,55.75,55.76,55.63,55.64,622500.0,38.3038,38.3107,38.2214,38.2283,622500.0
2012-05-07 09:30:00,55.7,56.03,55.66,56.01,143400.0,38.2695,38.4962,38.242,38.4825,143400.0
2012-05-07 09:40:00,56.01,56.09,55.88,55.92,117700.0,38.4825,38.5374,38.3931,38.4206,117700.0
2012-05-07 09:50:00,55.92,56.08,55.92,56.08,139100.0,38.4206,38.5306,38.4206,38.5306,139100.0
2012-05-07 10:00:00,56.08,56.16,56.03,56.03,151500.0,38.5306,38.5855,38.4962,38.4962,151500.0
2012-05-07 10:10:00,56.04,56.04,55.96,56.03,68600.0,38.5031,38.5031,38.4481,38.4962,68600.0
2012-05-07 10:20:00,56.02,56.12,55.91,55.91,112200.0,38.4893,38.558,38.4138,38.4138,112200.0
2012-05-07 10:30:00,55.91,55.94,55.86,55.89,51600.0,38.4138,38.4344,38.3794,38.4,51600.0
2012-05-07 10:40:00,55.89,56.01,55.89,56.0,60800.0,38.4,38.4825,38.4,38.4756,60800.0
2012-05-07 10:50:00,56.0,56.01,55.9,55.91,60100.0,38.4756,38.4825,38.4069,38.4138,60100.0
2012-05-07 11:00:00,55.91,56.03,55.87,56.0,161700.0,38.4138,38.4962,38.3863,38.4756,161700.0
2012-05-07 11:10:00,56.0,56.01,55.88,55.89,56000.0,38.4756,38.4825,38.3931,38.4,56000.0
2012-05-07 11:20:00,55.88,55.91,55.87,55.88,48100.0,38.3931,38.4138,38.3863,38.3931,48100.0
2012-05-07 11:30:00,55.89,55.91,55.83,55.9,56900.0,38.4,38.4138,38.3588,38.4069,56900.0
2012-05-07 11:40:00,55.9,55.91,55.84,55.86,35600.0,38.4069,38.4138,38.3657,38.3794,35600.0
2012-05-07 11:50:00,55.86,55.9,55.83,55.9,34900.0,38.3794,38.4069,38.3588,38.4069,34900.0
2012-05-07 12:00:00,55.9,55.91,55.83,55.85,50400.0,38.4069,38.4138,38.3588,38.3725,50400.0
2012-05-07 12:10:00,55.84,55.87,55.82,55.84,63300.0,38.3657,38.3863,38.3519,38.3657,63300.0
2012-05-07 12:20:00,55.84,55.87,55.81,55.82,26000.0,38.3657,38.3863,38.3451,38.3519,26000.0
2012-05-07 12:30:00,55.82,55.91,55.82,55.87,45400.0,38.3519,38.4138,38.3519,38.3863,45400.0
2012-05-07 12:40:00,55.88,55.89,55.82,55.85,39000.0,38.3931,38.4,38.3519,38.3725,39000.0
2012-05-07 12:50:00,55.84,55.88,55.84,55.88,15800.0,38.3657,38.3931,38.3657,38.3931,15800.0
2012-05-07 13:00:00,55.87,55.88,55.85,55.86,19700.0,38.3863,38.3931,38.3725,38.3794,19700.0
2012-05-07 13:10:00,55.87,55.91,55.86,55.89,100200.0,38.3863,38.4138,38.3794,38.4,100200.0
2012-05-07 13:20:00,55.89,55.92,55.82,55.82,51300.0,38.4,38.4206,38.3519,38.3519,51300.0
2012-05-07 13:30:00,55.83,55.93,55.83,55.9,29300.0,38.3588,38.4275,38.3588,38.4069,29300.0
2012-05-07 13:40:00,55.89,55.95,55.88,55.93,55300.0,38.4,38.4412,38.3931,38.4275,55300.0
2012-05-07 13:50:00,55.93,55.98,55.9,55.93,62600.0,38.4275,38.4619,38.4069,38.4275,62600.0
2012-05-07 14:00:00,55.92,55.93,55.84,55.85,152100.0,38.4206,38.4275,38.3657,38.3725,152100.0
2012-05-07 14:10:00,55.86,55.92,55.84,55.86,43100.0,38.3794,38.4206,38.3657,38.3794,43100.0
2012-05-07 14:20:00,55.87,55.91,55.82,55.84,49600.0,38.3863,38.4138,38.3519,38.3657,49600.0
2012-05-07 14:30:00,55.84,55.89,55.83,55.88,52900.0,38.3657,38.4,38.3588,38.3931,52900.0
2012-05-07 14:40:00,55.88,55.89,55.84,55.87,41600.0,38.3931,38.4,38.3657,38.3863,41600.0
2012-05-07 14:50:00,55.87,55.92,55.87,55.9,77300.0,38.3863,38.4206,38.3863,38.4069,77300.0
2012-05-07 15:00:00,55.9,55.91,55.8,55.81,60400.0,38.4069,38.4138,38.3382,38.3451,60400.0
2012-05-07 15:10:00,55.8,55.87,55.8,55.84,50200.0,38.3382,38.3863,38.3382,38.3657,50200.0
2012-05-07 15:20:00,55.85,55.88,55.79,55.81,59500.0,38.3725,38.3931,38.3313,38.3451,59500.0
2012-05-07 15:30:00,55.82,55.86,55.8,55.8,65300.0,38.3519,38.3794,38.3382,38.3382,65300.0
2012-05-07 15:40:00,55.81,55.83,55.78,55.8,101600.0,38.3451,38.3588,38.3244,38.3382,101600.0
2012-05-07 15:50:00,55.79,55.81,55.71,55.75,254400.0,38.3313,38.3451,38.2763,38.3038,254400.0
2012-05-08 09:30:00,55.46,55.53,55.2,55.35,112900.0,38.1046,38.1527,37.9259,38.029,112900.0
2012-05-08 09:40:00,55.33,55.55,55.33,55.55,64100.0,38.0153,38.1664,38.0153,38.1664,64100.0
2012-05-08 09:50:00,55.55,55.57,55.35,55.51,71800.0,38.1664,38.1802,38.029,38.1389,71800.0
2012-05-08 10:00:00,55.51,55.52,55.27,55.31,95300.0,38.1389,38.1458,37.974,38.0015,95300.0
2012-05-08 10:10:00,55.31,55.38,55.22,55.36,59100.0,38.0015,38.0496,37.9397,38.0359,59100.0
2012-05-08 10:20:00,55.36,55.37,55.24,55.25,73200.0,38.0359,38.0427,37.9534,37.9603,73200.0
2012-05-08 10:30:00,55.25,55.25,55.1,55.21,121700.0,37.9603,37.9603,37.8572,37.9328,121700.0
2012-05-08 10:40:00,55.22,55.25,55.16,55.16,46000.0,37.9397,37.9603,37.8985,37.8985,46000.0
2012-05-08 10:50:00,55.16,55.23,55.11,55.21,57500.0,37.8985,37.9466,37.8641,37.9328,57500.0
2012-05-08 11:00:00,55.21,55.22,54.96,55.03,72200.0,37.9328,37.9397,37.761,37.8091,72200.0
2012-05-08 11:10:00,55.03,55.24,54.95,55.24,91400.0,37.8091,37.9534,37.7542,37.9534,91400.0
2012-05-08 11:20:00,55.23,55.24,55.16,55.23,54200.0,37.9466,37.9534,37.8985,37.9466,54200.0
2012-05-08 11:30:00,55.23,55.41,55.19,55.41,118800.0,37.9466,38.0702,37.9191,38.0702,118800.0
2012-05-08 11:40:00,55.42,55.45,55.31,55.39,55800.0,38.0771,38.0977,38.0015,38.0565,55800.0
2012-05-08 11:50:00,55.4,55.54,55.38,55.39,72700.0,38.0634,38.1595,38.0496,38.0565,72700.0
2012-05-08 12:00:00,55.39,55.4,55.29,55.34,61300.0,38.0565,38.0634,37.9878,38.0221,61300.0
2012-05-08 12:10:00,55.35,55.4,55.29,55.33,98500.0,38.029,38.0634,37.9878,38.0153,98500.0
2012-05-08 12:20:00,55.32,55.36,55.27,55.3,33700.0,38.0084,38.0359,37.974,37.9946,33700.0
2012-05-08 12:30:00,55.29,55.31,55.24,55.31,32600.0,37.9878,38.0015,37.9534,38.0015,32600.0
2012-05-08 12:40:00,55.31,55.37,55.27,55.32,31200.0,38.0015,38.0427,37.974,38.0084,31200.0
2012-05-08 12:50:00,55.33,55.33,55.22,55.27,47300.0,38.0153,38.0153,37.9397,37.974,47300.0
2012-05-08 13:00:00,55.27,55.3,55.22,55.26,40600.0,37.974,37.9946,37.9397,37.9672,40600.0
2012-05-08 13:10:00,55.26,55.41,55.26,55.4,60000.0,37.9672,38.0702,37.9672,38.0634,60000.0
2012-05-08 13:20:00,55.4,55.53,55.39,55.52,34300.0,38.0634,38.1527,38.0565,38.1458,34300.0
2012-05-08 13:30:00,55.52,55.66,55.52,55.65,141800.0,38.1458,38.242,38.1458,38.2351,141800.0
2012-05-08 13:40:00,55.66,55.69,55.6,55.62,43400.0,38.242,38.2626,38.2008,38.2145,43400.0
2012-05-08 13:50:00,55.63,55.63,55.51,55.6,54500.0,38.2214,38.2214,38.1389,38.2008,54500.0
2012-05-08 14:00:00,55.61,55.63,55.5,55.53,39100.0,38.2076,38.2214,38.1321,38.1527,39100.0
2012-05-08 14:10:00,55.54,55.54,55.39,55.39,39200.0,38.1595,38.1595,38.0565,38.0565,39200.0
2012-05-08 14:20:00,55.38,55.47,55.38,55.46,38900.0,38.0496,38.1115,38.0496,38.1046,38900.0
2012-05-08 14:30:00,55.46,55.53,55.43,55.49,48300.0,38.1046,38.1527,38.084,38.1252,48300.0
2012-05-08 14:40:00,55.49,55.53,55.45,55.5,40800.0,38.1252,38.1527,38.0977,38.1321,40800.0
2012-05-08 14:50:00,55.5,55.55,55.47,55.49,39600.0,38.1321,38.1664,38.1115,38.1252,39600.0
2012-05-08 15:00:00,55.5,55.5,55.36,55.36,90000.0,38.1321,38.1321,38.0359,38.0359,90000.0
2012-05-08 15:10:00,55.36,55.59,55.35,55.59,66500.0,38.0359,38.1939,38.029,38.1939,66500.0
2012-05-08 15:20:00,55.59,55.63,55.47,55.59,70500.0,38.1939,38.2214,38.1115,38.1939,70500.0
2012-05-08 15:30:00,55.59,55.59,55.45,55.55,73500.0,38.1939,38.1939,38.0977,38.1664,73500.0
2012-05-08 15:40:00,55.54,55.58,55.47,55.5,119200.0,38.1595,38.187,38.1115,38.1321,119200.0
2012-05-08 15:50:00,55.5,55.61,55.5,55.55,268700.0,38.1321,38.2076,38.1321,38.1664,268700.0
2012-05-09 09:30:00,55.28,55.38,55.13,55.23,107400.0,37.9809,38.0496,37.8778,37.9466,107400.0
2012-05-09 09:40:00,55.23,55.49,55.23,55.28,67400.0,37.9466,38.1252,37.9466,37.9809,67400.0
2012-05-09 09:50:00,55.28,55.33,55.06,55.25,75700.0,37.9809,38.0153,37.8298,37.9603,75700.0
2012-05-09 10:00:00,55.25,55.36,55.11,55.19,172700.0,37.9603,38.0359,37.8641,37.9191,172700.0
2012-05-09 10:10:00,55.18,55.31,55.06,55.16,92200.0,37.9122,38.0015,37.8298,37.8985,92200.0
2012-05-09 10:20:00,55.16,55.17,55.03,55.06,72200.0,37.8985,37.9053,37.8091,37.8298,72200.0
2012-05-09 10:30:00,55.06,55.2,55.05,55.19,81300.0,37.8298,37.9259,37.8229,37.9191,81300.0
2012-05-09 10:40:00,55.18,55.4,55.18,55.35,87700.0,37.9122,38.0634,37.9122,38.029,87700.0
2012-05-09 10:50:00,55.34,55.44,55.3,55.37,53300.0,38.0221,38.0908,37.9946,38.0427,53300.0
2012-05-09 11:00:00,55.37,55.46,55.31,55.37,98000.0,38.0427,38.1046,38.0015,38.0427,98000.0
2012-05-09 11:10:00,55.37,55.62,55.35,55.48,90500.0,38.0427,38.2145,38.029,38.1183,90500.0
2012-05-09 11:20:00,55.49,55.52,55.35,55.4,105600.0,38.1252,38.1458,38.029,38.0634,105600.0
2012-05-09 11:30:00,55.41,55.52,55.36,55.5,54900.0,38.0702,38.1458,38.0359,38.1321,54900.0
2012-05-09 11:40:00,55.49,55.51,55.37,55.39,58800.0,38.1252,38.1389,38.0427,38.0565,58800.0
2012-05-09 11:50:00,55.39,55.5,55.35,55.35,57500.0,38.0565,38.1321,38.029,38.029,57500.0
2012-05-09 12:00:00,55.36,55.38,55.27,55.28,46100.0,38.0359,38.0496,37.974,37.9809,46100.0
2012-05-09 12:10:00,55.28,55.35,55.22,55.26,49100.0,37.9809,38.029,37.9397,37.9672,49100.0
2012-05-09 12:20:00,55.26,55.29,55.22,55.25,57700.0,37.9672,37.9878,37.9397,37.9603,57700.0
2012-05-09 12:30:00,55.24,55.25,55.19,55.23,35000.0,37.9534,37.9603,37.9191,37.9466,35000.0
2012-05-09 12:40:00,55.25,55.27,55.16,55.26,49700.0,37.9603,37.974,37.8985,37.9672,49700.0
2012-05-09 12:50:00,55.26,55.34,55.22,55.34,24600.0,37.9672,38.0221,37.9397,38.0221,24600.0
2012-05-09 13:00:00,55.35,55.47,55.34,55.36,37900.0,38.029,38.1115,38.0221,38.0359,37900.0
2012-05-09 13:10:00,55.36,55.37,55.27,55.27,42200.0,38.0359,38.0427,37.974,37.974,42200.0
2012-05-09 13:20:00,55.27,55.46,55.26,55.36,69700.0,37.974,38.1046,37.9672,38.0359,69700.0
2012-05-09 13:30:00,55.38,55.51,55.36,55.49,64300.0,38.0496,38.1389,38.0359,38.1252,64300.0
2012-05-09 13:40:00,55.49,55.6,55.49,55.58,42600.0,38.1252,38.2008,38.1252,38.187,42600.0
2012-05-09 13:50:00,55.58,55.64,55.49,55.49,53000.0,38.187,38.2283,38.1252,38.1252,53000.0
2012-05-09 14:00:00,55.48,55.5,55.36,55.41,78300.0,38.1183,38.1321,38.0359,38.0702,78300.0
2012-05-09 14:10:00,55.42,55.49,55.39,55.39,52500.0,38.0771,38.1252,38.0565,38.0565,52500.0
2012-05-09 14:20:00,55.38,55.5,55.38,55.48,38900.0,38.0496,38.1321,38.0496,38.1183,38900.0
2012-05-09 14:30:00,55.49,55.49,55.34,55.35,45100.0,38.1252,38.1252,38.0221,38.029,45100.0
2012-05-09 14:40:00,55.36,55.45,55.35,55.36,56200.0,38.0359,38.0977,38.029,38.0359,56200.0
2012-05-09 14:50:00,55.36,55.42,55.32,55.32,47500.0,38.0359,38.0771,38.0084,38.0084,47500.0
2012-05-09 15:00:00,55.31,55.34,55.29,55.3,36400.0,38.0015,38.0221,37.9878,37.9946,36400.0
2012-05-09 15:10:00,55.3,55.39,55.24,55.31,77100.0,37.9946,38.0565,37.9534,38.0015,77100.0
2012-05-09 15:20:00,55.32,55.38,55.27,55.31,70700.0,38.0084,38.0496,37.974,38.0015,70700.0
2012-05-09 15:30:00,55.32,55.4,55.3,55.37,87800.0,38.0084,38.0634,37.9946,38.0427,87800.0
2012-05-09 15:40:00,55.38,55.48,55.36,55.43,89000.0,38.0496,38.1183,38.0359,38.084,89000.0
2012-05-09 15:50:00,55.43,55.43,55.26,55.28,184800.0,38.084,38.084,37.9672,37.9809,184800.0
2012-05-10 09:30:00,55.65,55.73,55.4,55.5,114100.0,38.2351,38.2901,38.0634,38.1321,114100.0
2012-05-10 09:40:00,55.5,55.66,55.45,55.5,112700.0,38.1321,38.242,38.0977,38.1321,112700.0
2012-05-10 09:50:00,55.5,55.57,55.48,55.48,199300.0,38.1321,38.1802,38.1183,38.1183,199300.0
2012-05-10 10:00:00,55.48,55.49,55.15,55.24,202200.0,38.1183,38.1252,37.8916,37.9534,202200.0
2012-05-10 10:10:00,55.25,55.29,55.01,55.08,179600.0,37.9603,37.9878,37.7954,37.8435,179600.0
2012-05-10 10:20:00,55.08,55.17,54.96,55.0,154500.0,37.8435,37.9053,37.761,37.7885,154500.0
2012-05-10 10:30:00,55.01,55.23,55.0,55.19,95700.0,37.7954,37.9466,37.7885,37.9191,95700.0
2012-05-10 10:40:00,55.2,55.36,55.2,55.28,79200.0,37.9259,38.0359,37.9259,37.9809,79200.0
2012-05-10 10:50:00,55.28,55.3,55.21,55.27,81200.0,37.9809,37.9946,37.9328,37.974,81200.0
2012-05-10 11:00:00,55.28,55.29,55.2,55.23,57600.0,37.9809,37.9878,37.9259,37.9466,57600.0
2012-05-10 11:10:00,55.23,55.3,55.19,55.28,50100.0,37.9466,37.9946,37.9191,37.9809,50100.0
2012-05-10 11:20:00,55.27,55.36,55.24,55.36,39500.0,37.974,38.0359,37.9534,38.0359,39500.0
2012-05-10 11:30:00,55.36,55.56,55.34,55.5,168300.0,38.0359,38.1733,38.0221,38.1321,168300.0
2012-05-10 11:40:00,55.49,55.5,55.3,55.32,66500.0,38.1252,38.1321,37.9946,38.0084,66500.0
2012-05-10 11:50:00,55.33,55.42,55.28,55.42,52700.0,38.0153,38.0771,37.9809,38.0771,52700.0
2012-05-10 12:00:00,55.42,55.42,55.3,55.36,68700.0,38.0771,38.0771,37.9946,38.0359,68700.0
2012-05-10 12:10:00,55.36,55.49,55.34,55.47,29500.0,38.0359,38.1252,38.0221,38.1115,29500.0
2012-05-10 12:20:00,55.48,55.5,55.39,55.43,40500.0,38.1183,38.1321,38.0565,38.084,40500.0
2012-05-10 12:30:00,55.42,55.51,55.4,55.48,26600.0,38.0771,38.1389,38.0634,38.1183,26600.0
2012-05-10 12:40:00,55.48,55.58,55.47,55.54,27700.0,38.1183,38.187,38.1115,38.1595,27700.0
2012-05-10 12:50:00,55.53,55.58,55.5,55.51,49900.0,38.1527,38.187,38.1321,38.1389,49900.0
2012-05-10 13:00:00,55.51,55.58,55.49,55.58,33200.0,38.1389,38.187,38.1252,38.187,33200.0
2012-05-10 13:10:00,55.58,55.61,55.55,55.57,27900.0,38.187,38.2076,38.1664,38.1802,27900.0
2012-05-10 13:20:00,55.56,55.6,55.52,55.56,21200.0,38.1733,38.2008,38.1458,38.1733,21200.0
2012-05-10 13:30:00,55.55,55.62,55.49,55.5,69300.0,38.1664,38.2145,38.1252,38.1321,69300.0
2012-05-10 13:40:00,55.5,55.57,55.47,55.54,43800.0,38.1321,38.1802,38.1115,38.1595,43800.0
2012-05-10 13:50:00,55.54,55.58,55.48,55.53,40500.0,38.1595,38.187,38.1183,38.1527,40500.0
2012-05-10 14:00:00,55.53,55.63,55.52,55.61,49200.0,38.1527,38.2214,38.1458,38.2076,49200.0
2012-05-10 14:10:00,55.6,55.66,55.59,55.61,78500.0,38.2008,38.242,38.1939,38.2076,78500.0
2012-05-10 14:20:00,55.6,55.64,55.59,55.64,54000.0,38.2008,38.2283,38.1939,38.2283,54000.0
2012-05-10 14:30:00,55.64,55.64,55.34,55.43,217900.0,38.2283,38.2283,38.0221,38.084,217900.0
2012-05-10 14:40:00,55.42,55.49,55.4,55.4,27200.0,38.0771,38.1252,38.0634,38.0634,27200.0
2012-05-10 14:50:00,55.41,55.48,55.38,55.48,30200.0,38.0702,38.1183,38.0496,38.1183,30200.0
2012-05-10 15:00:00,55.48,55.48,55.38,55.43,50300.0,38.1183,38.1183,38.0496,38.084,50300.0
2012-05-10 15:10:00,55.42,55.48,55.41,55.41,47900.0,38.0771,38.1183,38.0702,38.0702,47900.0
2012-05-10 15:20:00,55.41,55.42,55.31,55.35,48500.0,38.0702,38.0771,38.0015,38.029,48500.0
2012-05-10 15:30:00,55.35,55.39,55.29,55.33,88700.0,38.029,38.0565,37.9878,38.0153,88700.0
2012-05-10 15:40:00,55.32,55.37,55.23,55.34,94900.0,38.0084,38.0427,37.9466,38.0221,94900.0
2012-05-10 15:50:00,55.34,55.34,55.13,55.32,305600.0,38.0221,38.0221,37.8778,38.0084,305600.0
2012-05-11 09:30:00,55.17,55.44,55.11,55.44,92100.0,37.9053,38.0908,37.8641,38.0908,92100.0
2012-05-11 09:40:00,55.44,55.6,55.39,55.6,84700.0,38.0908,38.2008,38.0565,38.2008,84700.0
2012-05-11 09:50:00,55.58,55.78,55.54,55.76,183400.0,38.187,38.3244,38.1595,38.3107,183400.0
2012-05-11 10:00:00,55.77,55.86,55.7,55.72,130000.0,38.3176,38.3794,38.2695,38.2832,130000.0
2012-05-11 10:10:00,55.71,55.92,55.71,55.86,143900.0,38.2763,38.4206,38.2763,38.3794,143900.0
2012-05-11 10:20:00,55.86,56.04,55.86,56.01,171800.0,38.3794,38.5031,38.3794,38.4825,171800.0
2012-05-11 10:30:00,56.02,56.11,55.99,56.05,188100.0,38.4893,38.5512,38.4687,38.5099,188100.0
2012-05-11 10:40:00,56.05,56.11,56.02,56.05,98500.0,38.5099,38.5512,38.4893,38.5099,98500.0
2012-05-11 10:50:00,56.05,56.05,55.97,56.0,178700.0,38.5099,38.5099,38.455,38.4756,178700.0
2012-05-11 11:00:00,56.0,56.02,55.96,56.0,84500.0,38.4756,38.4893,38.4481,38.4756,84500.0
2012-05-11 11:10:00,56.0,56.01,55.96,56.0,90500.0,38.4756,38.4825,38.4481,38.4756,90500.0
2012-05-11 11:20:00,56.0,56.0,55.96,56.0,82200.0,38.4756,38.4756,38.4481,38.4756,82200.0
2012-05-11 11:30:00,55.99,56.01,55.95,55.98,83000.0,38.4687,38.4825,38.4412,38.4619,83000.0
2012-05-11 11:40:00,55.98,55.98,55.86,55.89,73000.0,38.4619,38.4619,38.3794,38.4,73000.0
2012-05-11 11:50:00,55.89,56.0,55.87,55.99,63500.0,38.4,38.4756,38.3863,38.4687,63500.0
2012-05-11 12:00:00,55.99,55.99,55.91,55.95,42400.0,38.4687,38.4687,38.4138,38.4412,42400.0
2012-05-11 12:10:00,55.94,55.98,55.9,55.9,34900.0,38.4344,38.4619,38.4069,38.4069,34900.0
2012-05-11 12:20:00,55.9,55.95,55.89,55.92,48400.0,38.4069,38.4412,38.4,38.4206,48400.0
2012-05-11 12:30:00,55.92,55.98,55.9,55.96,42200.0,38.4206,38.4619,38.4069,38.4481,42200.0
2012-05-11 12:40:00,55.95,55.98,55.89,55.91,50100.0,38.4412,38.4619,38.4,38.4138,50100.0
2012-05-11 12:50:00,55.9,55.9,55.79,55.81,37500.0,38.4069,38.4069,38.3313,38.3451,37500.0
2012-05-11 13:00:00,55.8,55.8,55.72,55.74,97500.0,38.3382,38.3382,38.2832,38.297,97500.0
2012-05-11 13:10:00,55.75,55.76,55.69,55.73,73000.0,38.3038,38.3107,38.2626,38.2901,73000.0
2012-05-11 13:20:00,55.75,55.77,55.68,55.72,58800.0,38.3038,38.3176,38.2557,38.2832,58800.0
2012-05-11 13:30:00,55.72,55.83,55.68,55.68,80300.0,38.2832,38.3588,38.2557,38.2557,80300.0
2012-05-11 13:40:00,55.68,55.7,55.63,55.67,55000.0,38.2557,38.2695,38.2214,38.2489,55000.0
2012-05-11 13:50:00,55.68,55.74,55.68,55.72,29100.0,38.2557,38.297,38.2557,38.2832,29100.0
2012-05-11 14:00:00,55.72,55.74,55.63,55.64,76200.0,38.2832,38.297,38.2214,38.2283,76200.0
2012-05-11 14:10:00,55.65,55.75,55.63,55.74,63300.0,38.2351,38.3038,38.2214,38.297,63300.0
2012-05-11 14:20:00,55.74,55.75,55.69,55.71,66800.0,38.297,38.3038,38.2626,38.2763,66800.0
2012-05-11 14:30:00,55.7,55.71,55.63,55.65,40300.0,38.2695,38.2763,38.2214,38.2351,40300.0
2012-05-11 14:40:00,55.65,55.73,55.64,55.67,50600.0,38.2351,38.2901,38.2283,38.2489,50600.0
2012-05-11 14:50:00,55.66,55.7,55.63,55.68,38000.0,38.242,38.2695,38.2214,38.2557,38000.0
2012-05-11 15:00:00,55.69,55.71,55.59,55.62,62300.0,38.2626,38.2763,38.1939,38.2145,62300.0
2012-05-11 15:10:00,55.62,55.75,55.62,55.73,89200.0,38.2145,38.3038,38.2145,38.2901,89200.0
2012-05-11 15:20:00,55.72,55.73,55.63,55.65,43300.0,38.2832,38.2901,38.2214,38.2351,43300.0
2012-05-11 15:30:00,55.66,55.66,55.58,55.63,105300.0,38.242,38.242,38.187,38.2214,105300.0
2012-05-11 15:40:00,55.63,55.63,55.41,55.5,177400.0,38.2214,38.2214,38.0702,38.1321,177400.0
2012-05-11 15:50:00,55.5,55.52,55.34,55.42,421100.0,38.1321,38.1458,38.0221,38.0771,421100.0
2012-05-14 09:30:00,54.98,55.42,54.83,55.39,207500.0,37.9811,38.2851,37.8775,38.2644,207500.0
2012-05-14 09:40:00,55.39,55.54,55.25,55.35,220100.0,38.2644,38.368,38.1677,38.2367,220100.0
2012-05-14 09:50:00,55.35,55.38,55.26,55.26,235400.0,38.2367,38.2575,38.1746,38.1746,235400.0
2012-05-14 10:00:00,55.26,55.33,55.1,55.12,98800.0,38.1746,38.2229,38.064,38.0778,98800.0
2012-05-14 10:10:00,55.12,55.12,54.97,55.02,78700.0,38.0778,38.0778,37.9742,38.0088,78700.0
2012-05-14 10:20:00,55.02,55.02,54.94,54.99,101200.0,38.0088,38.0088,37.9535,37.988,101200.0
2012-05-14 10:30:00,54.99,55.2,54.97,55.18,76400.0,37.988,38.1331,37.9742,38.1193,76400.0
2012-05-14 10:40:00,55.18,55.33,55.16,55.29,172900.0,38.1193,38.2229,38.1055,38.1953,172900.0
2012-05-14 10:50:00,55.29,55.36,55.21,55.21,100700.0,38.1953,38.2436,38.14,38.14,100700.0
2012-05-14 11:00:00,55.21,55.38,55.19,55.3,127800.0,38.14,38.2575,38.1262,38.2022,127800.0
2012-05-14 11:10:00,55.3,55.35,55.27,55.28,100400.0,38.2022,38.2367,38.1815,38.1884,100400.0
2012-05-14 11:20:00,55.29,55.42,55.27,55.36,129200.0,38.1953,38.2851,38.1815,38.2436,129200.0
2012-05-14 11:30:00,55.36,55.37,55.27,55.29,138100.0,38.2436,38.2506,38.1815,38.1953,138100.0
2012-05-14 11:40:00,55.3,55.31,55.27,55.28,77000.0,38.2022,38.2091,38.1815,38.1884,77000.0
2012-05-14 11:50:00,55.28,55.36,55.25,55.35,169500.0,38.1884,38.2436,38.1677,38.2367,169500.0
2012-05-14 12:00:00,55.35,55.38,55.3,55.31,115100.0,38.2367,38.2575,38.2022,38.2091,115100.0
2012-05-14 12:10:00,55.31,55.32,55.25,55.28,35300.0,38.2091,38.216,38.1677,38.1884,35300.0
2012-05-14 12:20:00,55.28,55.36,55.27,55.33,51100.0,38.1884,38.2436,38.1815,38.2229,51100.0
2012-05-14 12:30:00,55.33,55.36,55.3,55.3,29200.0,38.2229,38.2436,38.2022,38.2022,29200.0
2012-05-14 12:40:00,55.3,55.39,55.28,55.38,32400.0,38.2022,38.2644,38.1884,38.2575,32400.0
2012-05-14 12:50:00,55.38,55.4,55.26,55.29,56900.0,38.2575,38.2713,38.1746,38.1953,56900.0
2012-05-14 13:00:00,55.29,55.31,55.27,55.28,39900.0,38.1953,38.2091,38.1815,38.1884,39900.0
2012-05-14 13:10:00,55.28,55.28,55.11,55.16,57300.0,38.1884,38.1884,38.0709,38.1055,57300.0
2012-05-14 13:20:00,55.16,55.25,55.16,55.22,38800.0,38.1055,38.1677,38.1055,38.1469,38800.0
2012-05-14 13:30:00,55.22,55.27,55.21,55.26,36500.0,38.1469,38.1815,38.14,38.1746,36500.0
2012-05-14 13:40:00,55.26,55.31,55.24,55.24,33400.0,38.1746,38.2091,38.1607,38.1607,33400.0
2012-05-14 13:50:00,55.24,55.33,55.24,55.24,53900.0,38.1607,38.2229,38.1607,38.1607,53900.0
2012-05-14 14:00:00,55.25,55.32,55.25,55.29,38000.0,38.1677,38.216,38.1677,38.1953,38000.0
2012-05-14 14:10:00,55.29,55.35,55.24,55.24,101800.0,38.1953,38.2367,38.1607,38.1607,101800.0
2012-05-14 14:20:00,55.24,55.26,55.2,55.24,40900.0,38.1607,38.1746,38.1331,38.1607,40900.0
2012-05-14 14:30:00,55.25,55.26,55.16,55.18,46900.0,38.1677,38.1746,38.1055,38.1193,46900.0
2012-05-14 14:40:00,55.19,55.2,55.14,55.15,63600.0,38.1262,38.1331,38.0917,38.0986,63600.0
2012-05-14 14:50:00,55.15,55.17,55.08,55.1,45500.0,38.0986,38.1124,38.0502,38.064,45500.0
2012-05-14 15:00:00,55.1,55.13,55.05,55.06,48500.0,38.064,38.0848,38.0295,38.0364,48500.0
2012-05-14 15:10:00,55.06,55.09,55.01,55.01,45700.0,38.0364,38.0571,38.0019,38.0019,45700.0
2012-05-14 15:20:00,55.01,55.03,54.96,54.96,93800.0,38.0019,38.0157,37.9673,37.9673,93800.0
2012-05-14 15:30:00,54.97,55.03,54.95,54.95,105200.0,37.9742,38.0157,37.9604,37.9604,105200.0
2012-05-14 15:40:00,54.96,54.99,54.86,54.9,199700.0,37.9673,37.988,37.8982,37.9259,199700.0
2012-05-14 15:50:00,54.91,54.98,54.9,54.94,267900.0,37.9328,37.9811,37.9259,37.9535,267900.0
2012-05-15 09:30:00,54.85,55.18,54.85,55.14,147600.0,37.8913,38.1193,37.8913,38.0917,147600.0
2012-05-15 09:40:00,55.16,55.16,54.95,55.11,92200.0,38.1055,38.1055,37.9604,38.0709,92200.0
2012-05-15 09:50:00,55.11,55.27,55.06,55.26,107500.0,38.0709,38.1815,38.0364,38.1746,107500.0
2012-05-15 10:00:00,55.26,55.29,55.02,55.25,82700.0,38.1746,38.1953,38.0088,38.1677,82700.0
2012-05-15 10:10:00,55.24,55.25,55.11,55.14,87300.0,38.1607,38.1677,38.0709,38.0917,87300.0
2012-05-15 10:20:00,55.14,55.33,55.14,55.32,57900.0,38.0917,38.2229,38.0917,38.216,57900.0
2012-05-15 10:30:00,55.31,55.32,55.2,55.27,52400.0,38.2091,38.216,38.1331,38.1815,52400.0
2012-05-15 10:40:00,55.27,55.38,55.25,55.28,175400.0,38.1815,38.2575,38.1677,38.1884,175400.0
2012-05-15 10:50:00,55.27,55.31,55.2,55.3,56600.0,38.1815,38.2091,38.1331,38.2022,56600.0
2012-05-15 11:00:00,55.29,55.31,55.18,55.21,47300.0,38.1953,38.2091,38.1193,38.14,47300.0
2012-05-15 11:10:00,55.21,55.22,55.1,55.16,58500.0,38.14,38.1469,38.064,38.1055,58500.0
2012-05-15 11:20:00,55.15,55.2,55.14,55.15,44500.0,38.0986,38.1331,38.0917,38.0986,44500.0
2012-05-15 11:30:00,55.15,55.29,55.15,55.29,89200.0,38.0986,38.1953,38.0986,38.1953,89200.0
2012-05-15 11:40:00,55.28,55.39,55.28,55.38,69800.0,38.1884,38.2644,38.1884,38.2575,69800.0
2012-05-15 11:50:00,55.37,55.38,55.29,55.34,69200.0,38.2506,38.2575,38.1953,38.2298,69200.0
2012-05-15 12:00:00,55.33,55.37,55.28,55.35,49900.0,38.2229,38.2506,38.1884,38.2367,49900.0
2012-05-15 12:10:00,55.35,55.44,55.35,55.37,65300.0,38.2367,38.2989,38.2367,38.2506,65300.0
2012-05-15 12:20:00,55.37,55.45,55.29,55.44,74000.0,38.2506,38.3058,38.1953,38.2989,74000.0
2012-05-15 12:30:00,55.44,55.49,55.42,55.48,55800.0,38.2989,38.3335,38.2851,38.3265,55800.0
2012-05-15 12:40:00,55.48,55.5,55.43,55.44,56900.0,38.3265,38.3404,38.292,38.2989,56900.0
2012-05-15 12:50:00,55.45,55.49,55.42,55.47,76400.0,38.3058,38.3335,38.2851,38.3196,76400.0
2012-05-15 13:00:00,55.47,55.48,55.42,55.42,44900.0,38.3196,38.3265,38.2851,38.2851,44900.0
2012-05-15 13:10:00,55.42,55.48,55.38,55.41,35000.0,38.2851,38.3265,38.2575,38.2782,35000.0
2012-05-15 13:20:00,55.41,55.47,55.41,55.45,43600.0,38.2782,38.3196,38.2782,38.3058,43600.0
2012-05-15 13:30:00,55.44,55.45,55.31,55.38,59600.0,38.2989,38.3058,38.2091,38.2575,59600.0
2012-05-15 13:40:00,55.38,55.4,55.23,55.25,54600.0,38.2575,38.2713,38.1538,38.1677,54600.0
2012-05-15 13:50:00,55.25,55.33,55.25,55.32,255900.0,38.1677,38.2229,38.1677,38.216,255900.0
2012-05-15 14:00:00,55.32,55.37,55.26,55.3,87400.0,38.216,38.2506,38.1746,38.2022,87400.0
2012-05-15 14:10:00,55.3,55.36,55.27,55.3,96300.0,38.2022,38.2436,38.1815,38.2022,96300.0
2012-05-15 14:20:00,55.3,55.37,55.29,55.36,132500.0,38.2022,38.2506,38.1953,38.2436,132500.0
2012-05-15 14:30:00,55.35,55.36,55.3,55.35,116400.0,38.2367,38.2436,38.2022,38.2367,116400.0
2012-05-15 14:40:00,55.34,55.38,55.33,55.35,105100.0,38.2298,38.2575,38.2229,38.2367,105100.0
2012-05-15 14:50:00,55.35,55.37,55.31,55.36,73300.0,38.2367,38.2506,38.2091,38.2436,73300.0
2012-05-15 15:00:00,55.35,55.36,55.19,55.2,173300.0,38.2367,38.2436,38.1262,38.1331,173300.0
2012-05-15 15:10:00,55.2,55.26,55.13,55.21,211500.0,38.1331,38.1746,38.0848,38.14,211500.0
2012-05-15 15:20:00,55.21,55.22,55.13,55.17,154300.0,38.14,38.1469,38.0848,38.1124,154300.0
2012-05-15 15:30:00,55.16,55.21,55.14,55.14,175100.0,38.1055,38.14,38.0917,38.0917,175100.0
2012-05-15 15:40:00,55.14,55.27,55.05,55.11,209500.0,38.0917,38.1815,38.0295,38.0709,209500.0
2012-05-15 15:50:00,55.1,55.15,55.02,55.08,470400.0,38.064,38.0986,38.0088,38.0502,470400.0
2012-05-16 09:30:00,55.99,56.09,55.65,55.8,634200.0,38.6789,38.7479,38.444,38.5476,634200.0
2012-05-16 09:40:00,55.8,56.42,55.79,56.42,897100.0,38.5476,38.9759,38.5407,38.9759,897100.0
2012-05-16 09:50:00,56.41,56.45,56.04,56.06,372500.0,38.969,38.9966,38.7134,38.7272,372500.0
2012-05-16 10:00:00,56.1,56.11,55.79,55.82,303700.0,38.7548,38.7618,38.5407,38.5614,303700.0
2012-05-16 10:10:00,55.81,56.14,55.81,56.12,228300.0,38.5545,38.7825,38.5545,38.7687,228300.0
2012-05-16 10:20:00,56.12,56.2,55.86,56.03,239500.0,38.7687,38.8239,38.5891,38.7065,239500.0
2012-05-16 10:30:00,56.03,56.21,56.0,56.16,179200.0,38.7065,38.8308,38.6858,38.7963,179200.0
2012-05-16 10:40:00,56.16,56.29,56.12,56.17,170500.0,38.7963,38.8861,38.7687,38.8032,170500.0
2012-05-16 10:50:00,56.17,56.22,55.24,55.55,859500.0,38.8032,38.8377,38.1607,38.3749,859500.0
2012-05-16 11:00:00,55.55,55.81,55.13,55.44,698500.0,38.3749,38.5545,38.0848,38.2989,698500.0
2012-05-16 11:10:00,55.46,55.64,55.33,55.6,281200.0,38.3127,38.4371,38.2229,38.4094,281200.0
2012-05-16 11:20:00,55.6,55.66,55.36,55.47,189300.0,38.4094,38.4509,38.2436,38.3196,189300.0
2012-05-16 11:30:00,55.46,55.49,55.22,55.27,258700.0,38.3127,38.3335,38.1469,38.1815,258700.0
2012-05-16 11:40:00,55.27,55.41,55.22,55.37,153900.0,38.1815,38.2782,38.1469,38.2506,153900.0
2012-05-16 11:50:00,55.35,55.46,55.24,55.28,157500.0,38.2367,38.3127,38.1607,38.1884,157500.0
2012-05-16 12:00:00,55.29,55.46,55.26,55.41,193200.0,38.1953,38.3127,38.1746,38.2782,193200.0
2012-05-16 12:10:00,55.41,55.52,55.36,55.52,146200.0,38.2782,38.3542,38.2436,38.3542,146200.0
2012-05-16 12:20:00,55.52,55.59,55.5,55.51,101700.0,38.3542,38.4025,38.3404,38.3473,101700.0
2012-05-16 12:30:00,55.5,55.65,55.48,55.62,56100.0,38.3404,38.444,38.3265,38.4233,56100.0
2012-05-16 12:40:00,55.61,55.63,55.39,55.44,83500.0,38.4163,38.4302,38.2644,38.2989,83500.0
2012-05-16 12:50:00,55.44,55.51,55.36,55.4,44600.0,38.2989,38.3473,38.2436,38.2713,44600.0
2012-05-16 13:00:00,55.4,55.44,55.36,55.4,56900.0,38.2713,38.2989,38.2436,38.2713,56900.0
2012-05-16 13:10:00,55.4,55.51,55.31,55.47,63300.0,38.2713,38.3473,38.2091,38.3196,63300.0
2012-05-16 13:20:00,55.47,55.47,55.36,55.42,59300.0,38.3196,38.3196,38.2436,38.2851,59300.0
2012-05-16 13:30:00,55.41,55.43,55.32,55.43,62300.0,38.2782,38.292,38.216,38.292,62300.0
2012-05-16 13:40:00,55.43,55.5,55.36,55.5,66300.0,38.292,38.3404,38.2436,38.3404,66300.0
2012-05-16 13:50:00,55.5,55.69,55.49,55.63,90400.0,38.3404,38.4716,38.3335,38.4302,90400.0
2012-05-16 14:00:00,55.63,55.66,55.37,55.4,110000.0,38.4302,38.4509,38.2506,38.2713,110000.0
2012-05-16 14:10:00,55.4,55.49,55.36,55.48,67900.0,38.2713,38.3335,38.2436,38.3265,67900.0
2012-05-16 14:20:00,55.48,55.55,55.42,55.44,89000.0,38.3265,38.3749,38.2851,38.2989,89000.0
2012-05-16 14:30:00,55.43,55.51,55.36,55.47,245800.0,38.292,38.3473,38.2436,38.3196,245800.0
2012-05-16 14:40:00,55.47,55.54,55.41,55.48,108900.0,38.3196,38.368,38.2782,38.3265,108900.0
2012-05-16 14:50:00,55.48,55.54,55.47,55.5,64000.0,38.3265,38.368,38.3196,38.3404,64000.0
2012-05-16 15:00:00,55.51,55.51,55.46,55.5,119900.0,38.3473,38.3473,38.3127,38.3404,119900.0
2012-05-16 15:10:00,55.49,55.5,55.38,55.49,89000.0,38.3335,38.3404,38.2575,38.3335,89000.0
2012-05-16 15:20:00,55.49,55.52,55.46,55.46,138000.0,38.3335,38.3542,38.3127,38.3127,138000.0
2012-05-16 15:30:00,55.46,55.55,55.42,55.42,160400.0,38.3127,38.3749,38.2851,38.2851,160400.0
2012-05-16 15:40:00,55.43,55.48,55.38,55.4,142100.0,38.292,38.3265,38.2575,38.2713,142100.0
2012-05-16 15:50:00,55.41,55.43,55.31,55.31,294500.0,38.2782,38.292,38.2091,38.2091,294500.0
2012-05-17 09:30:00,55.27,55.37,55.09,55.12,230900.0,38.1815,38.2506,38.0571,38.0778,230900.0
2012-05-17 09:40:00,55.13,55.51,55.07,55.45,252600.0,38.0848,38.3473,38.0433,38.3058,252600.0
2012-05-17 09:50:00,55.45,55.5,55.28,55.48,205000.0,38.3058,38.3404,38.1884,38.3265,205000.0
2012-05-17 10:00:00,55.45,55.49,55.05,55.09,285000.0,38.3058,38.3335,38.0295,38.0571,285000.0
2012-05-17 10:10:00,55.09,55.26,55.03,55.25,172500.0,38.0571,38.1746,38.0157,38.1677,172500.0
2012-05-17 10:20:00,55.25,55.26,55.15,55.24,166900.0,38.1677,38.1746,38.0986,38.1607,166900.0
2012-05-17 10:30:00,55.24,55.37,55.12,55.34,179500.0,38.1607,38.2506,38.0778,38.2298,179500.0
2012-05-17 10:40:00,55.33,55.35,54.92,54.99,213600.0,38.2229,38.2367,37.9397,37.988,213600.0
2012-05-17 10:50:00,54.99,55.07,54.85,54.95,131100.0,37.988,38.0433,37.8913,37.9604,131100.0
2012-05-17 11:00:00,54.95,54.99,54.86,54.92,175900.0,37.9604,37.988,37.8982,37.9397,175900.0
2012-05-17 11:10:00,54.92,54.93,54.8,54.9,193300.0,37.9397,37.9466,37.8568,37.9259,193300.0
2012-05-17 11:20:00,54.9,54.94,54.84,54.88,104800.0,37.9259,37.9535,37.8844,37.9121,104800.0
2012-05-17 11:30:00,54.88,54.91,54.76,54.84,114700.0,37.9121,37.9328,37.8292,37.8844,114700.0
2012-05-17 11:40:00,54.83,54.96,54.81,54.94,106300.0,37.8775,37.9673,37.8637,37.9535,106300.0
2012-05-17 11:50:00,54.94,54.94,54.75,54.86,212900.0,37.9535,37.9535,37.8222,37.8982,212900.0
2012-05-17 12:00:00,54.87,54.88,54.68,54.76,124500.0,37.9051,37.9121,37.7739,37.8292,124500.0
2012-05-17 12:10:00,54.77,54.85,54.68,54.84,95300.0,37.8361,37.8913,37.7739,37.8844,95300.0
2012-05-17 12:20:00,54.85,55.07,54.84,55.0,157000.0,37.8913,38.0433,37.8844,37.9949,157000.0
2012-05-17 12:30:00,55.0,55.06,54.95,55.06,93000.0,37.9949,38.0364,37.9604,38.0364,93000.0
2012-05-17 12:40:00,55.06,55.17,55.0,55.17,81100.0,38.0364,38.1124,37.9949,38.1124,81100.0
2012-05-17 12:50:00,55.17,55.23,55.15,55.18,131800.0,38.1124,38.1538,38.0986,38.1193,131800.0
2012-05-17 13:00:00,55.16,55.26,55.16,55.23,105900.0,38.1055,38.1746,38.1055,38.1538,105900.0
2012-05-17 13:10:00,55.23,55.38,55.23,55.38,89400.0,38.1538,38.2575,38.1538,38.2575,89400.0
2012-05-17 13:20:00,55.37,55.43,55.32,55.38,97400.0,38.2506,38.292,38.216,38.2575,97400.0
2012-05-17 13:30:00,55.37,55.4,55.31,55.32,73000.0,38.2506,38.2713,38.2091,38.216,73000.0
2012-05-17 13:40:00,55.32,55.33,55.17,55.17,84000.0,38.216,38.2229,38.1124,38.1124,84000.0
2012-05-17 13:50:00,55.17,55.26,55.17,55.23,55500.0,38.1124,38.1746,38.1124,38.1538,55500.0
2012-05-17 14:00:00,55.23,55.24,55.06,55.07,98600.0,38.1538,38.1607,38.0364,38.0433,98600.0
2012-05-17 14:10:00,55.07,55.14,55.04,55.14,65200.0,38.0433,38.0917,38.0226,38.0917,65200.0
2012-05-17 14:20:00,55.15,55.31,55.15,55.25,95600.0,38.0986,38.2091,38.0986,38.1677,95600.0
2012-05-17 14:30:00,55.25,55.3,55.13,55.21,87800.0,38.1677,38.2022,38.0848,38.14,87800.0
2012-05-17 14:40:00,55.21,55.3,55.18,55.25,97200.0,38.14,38.2022,38.1193,38.1677,97200.0
2012-05-17 14:50:00,55.25,55.27,55.18,55.24,100800.0,38.1677,38.1815,38.1193,38.1607,100800.0
2012-05-17 15:00:00,55.24,55.26,55.01,55.05,152700.0,38.1607,38.1746,38.0019,38.0295,152700.0
2012-05-17 15:10:00,55.04,55.1,54.96,55.0,129100.0,38.0226,38.064,37.9673,37.9949,129100.0
2012-05-17 15:20:00,55.0,55.09,54.88,54.95,103200.0,37.9949,38.0571,37.9121,37.9604,103200.0
2012-05-17 15:30:00,54.96,54.96,54.75,54.75,200500.0,37.9673,37.9673,37.8222,37.8222,200500.0
2012-05-17 15:40:00,54.75,54.9,54.71,54.9,184600.0,37.8222,37.9259,37.7946,37.9259,184600.0
2012-05-17 15:50:00,54.9,54.9,54.79,54.81,481400.0,37.9259,37.9259,37.8499,37.8637,481400.0
2012-05-18 09:30:00,55.07,55.7,54.91,55.36,841200.0,38.0433,38.4785,37.9328,38.2436,841200.0
2012-05-18 09:40:00,55.37,55.57,55.32,55.54,142700.0,38.2506,38.3887,38.216,38.368,142700.0
2012-05-18 09:50:00,55.53,55.59,55.41,55.51,130000.0,38.3611,38.4025,38.2782,38.3473,130000.0
2012-05-18 10:00:00,55.53,55.75,55.51,55.75,256000.0,38.3611,38.5131,38.3473,38.5131,256000.0
2012-05-18 10:10:00,55.74,55.86,55.66,55.66,157700.0,38.5062,38.5891,38.4509,38.4509,157700.0
2012-05-18 10:20:00,55.66,55.69,55.58,55.65,256400.0,38.4509,38.4716,38.3956,38.444,256400.0
2012-05-18 10:30:00,55.65,55.78,55.59,55.77,166700.0,38.444,38.5338,38.4025,38.5269,166700.0
2012-05-18 10:40:00,55.78,55.99,55.78,55.98,124100.0,38.5338,38.6789,38.5338,38.672,124100.0
2012-05-18 10:50:00,55.98,56.0,55.9,55.9,141500.0,38.672,38.6858,38.6167,38.6167,141500.0
2012-05-18 11:00:00,55.9,55.91,55.65,55.68,111700.0,38.6167,38.6236,38.444,38.4647,111700.0
2012-05-18 11:10:00,55.68,55.81,55.66,55.8,114300.0,38.4647,38.5545,38.4509,38.5476,114300.0
2012-05-18 11:20:00,55.81,55.86,55.75,55.75,103900.0,38.5545,38.5891,38.5131,38.5131,103900.0
2012-05-18 11:30:00,55.75,55.78,55.46,55.51,223800.0,38.5131,38.5338,38.3127,38.3473,223800.0
2012-05-18 11:40:00,55.52,55.56,55.36,55.38,161100.0,38.3542,38.3818,38.2436,38.2575,161100.0
2012-05-18 11:50:00,55.37,55.52,55.28,55.51,165300.0,38.2506,38.3542,38.1884,38.3473,165300.0
2012-05-18 12:00:00,55.51,55.7,55.5,55.7,132000.0,38.3473,38.4785,38.3404,38.4785,132000.0
2012-05-18 12:10:00,55.69,55.8,55.6,55.64,89000.0,38.4716,38.5476,38.4094,38.4371,89000.0
2012-05-18 12:20:00,55.63,55.78,55.58,55.76,74300.0,38.4302,38.5338,38.3956,38.52,74300.0
2012-05-18 12:30:00,55.76,55.92,55.73,55.85,202900.0,38.52,38.6305,38.4992,38.5821,202900.0
2012-05-18 12:40:00,55.85,55.97,55.82,55.88,104800.0,38.5821,38.665,38.5614,38.6029,104800.0
2012-05-18 12:50:00,55.88,55.88,55.72,55.73,72700.0,38.6029,38.6029,38.4923,38.4992,72700.0
2012-05-18 13:00:00,55.74,55.74,55.62,55.67,56500.0,38.5062,38.5062,38.4233,38.4578,56500.0
2012-05-18 13:10:00,55.67,55.79,55.67,55.72,84300.0,38.4578,38.5407,38.4578,38.4923,84300.0
2012-05-18 13:20:00,55.72,55.77,55.69,55.75,80800.0,38.4923,38.5269,38.4716,38.5131,80800.0
2012-05-18 13:30:00,55.76,55.81,55.7,55.73,69200.0,38.52,38.5545,38.4785,38.4992,69200.0
2012-05-18 13:40:00,55.73,55.76,55.59,55.65,91400.0,38.4992,38.52,38.4025,38.444,91400.0
2012-05-18 13:50:00,55.64,55.66,55.51,55.51,84400.0,38.4371,38.4509,38.3473,38.3473,84400.0
2012-05-18 14:00:00,55.52,55.59,55.44,55.48,85400.0,38.3542,38.4025,38.2989,38.3265,85400.0
2012-05-18 14:10:00,55.48,55.63,55.48,55.63,106600.0,38.3265,38.4302,38.3265,38.4302,106600.0
2012-05-18 14:20:00,55.63,55.7,55.62,55.69,129200.0,38.4302,38.4785,38.4233,38.4716,129200.0
2012-05-18 14:30:00,55.69,55.7,55.53,55.53,114700.0,38.4716,38.4785,38.3611,38.3611,114700.0
2012-05-18 14:40:00,55.52,55.57,55.49,55.57,168400.0,38.3542,38.3887,38.3335,38.3887,168400.0
2012-05-18 14:50:00,55.57,55.68,55.53,55.61,97500.0,38.3887,38.4647,38.3611,38.4163,97500.0
2012-05-18 15:00:00,55.61,55.61,55.46,55.55,169300.0,38.4163,38.4163,38.3127,38.3749,169300.0
2012-05-18 15:10:00,55.56,55.65,55.55,55.64,72900.0,38.3818,38.444,38.3749,38.4371,72900.0
2012-05-18 15:20:00,55.64,55.64,55.41,55.41,136800.0,38.4371,38.4371,38.2782,38.2782,136800.0
2012-05-18 15:30:00,55.41,55.44,55.31,55.4,165700.0,38.2782,38.2989,38.2091,38.2713,165700.0
2012-05-18 15:40:00,55.4,55.41,55.28,55.3,219300.0,38.2713,38.2782,38.1884,38.2022,219300.0
2012-05-18 15:50:00,55.31,55.5,55.26,55.48,646100.0,38.2091,38.3404,38.1746,38.3265,646100.0
2012-05-21 09:30:00,55.43,55.43,55.0,55.24,173300.0,38.292,38.292,37.9949,38.1607,173300.0
2012-05-21 09:40:00,55.24,55.34,55.09,55.25,190400.0,38.1607,38.2298,38.0571,38.1677,190400.0
2012-05-21 09:50:00,55.25,55.25,54.93,54.98,287200.0,38.1677,38.1677,37.9466,37.9811,287200.0
2012-05-21 10:00:00,55.0,55.16,54.95,55.08,264300.0,37.9949,38.1055,37.9604,38.0502,264300.0
2012-05-21 10:10:00,55.06,55.4,55.03,55.39,118600.0,38.0364,38.2713,38.0157,38.2644,118600.0
2012-05-21 10:20:00,55.38,55.67,55.37,55.64,169500.0,38.2575,38.4578,38.2506,38.4371,169500.0
2012-05-21 10:30:00,55.64,55.69,55.4,55.4,135800.0,38.4371,38.4716,38.2713,38.2713,135800.0
2012-05-21 10:40:00,55.42,55.47,55.4,55.41,148700.0,38.2851,38.3196,38.2713,38.2782,148700.0
2012-05-21 10:50:00,55.4,55.5,55.36,55.48,103300.0,38.2713,38.3404,38.2436,38.3265,103300.0
2012-05-21 11:00:00,55.48,55.52,55.42,55.42,54400.0,38.3265,38.3542,38.2851,38.2851,54400.0
2012-05-21 11:10:00,55.41,55.45,55.37,55.39,128800.0,38.2782,38.3058,38.2506,38.2644,128800.0
2012-05-21 11:20:00,55.4,55.4,55.3,55.36,96700.0,38.2713,38.2713,38.2022,38.2436,96700.0
2012-05-21 11:30:00,55.37,55.38,55.26,55.26,74300.0,38.2506,38.2575,38.1746,38.1746,74300.0
2012-05-21 11:40:00,55.26,55.4,55.23,55.39,39000.0,38.1746,38.2713,38.1538,38.2644,39000.0
2012-05-21 11:50:00,55.4,55.45,55.31,55.37,53700.0,38.2713,38.3058,38.2091,38.2506,53700.0
2012-05-21 12:00:00,55.37,55.4,55.33,55.37,106000.0,38.2506,38.2713,38.2229,38.2506,106000.0
2012-05-21 12:10:00,55.38,55.44,55.35,55.36,84200.0,38.2575,38.2989,38.2367,38.2436,84200.0
2012-05-21 12:20:00,55.36,55.4,55.3,55.39,117100.0,38.2436,38.2713,38.2022,38.2644,117100.0
2012-05-21 12:30:00,55.4,55.51,55.4,55.51,51900.0,38.2713,38.3473,38.2713,38.3473,51900.0
2012-05-21 12:40:00,55.51,55.54,55.46,55.48,79200.0,38.3473,38.368,38.3127,38.3265,79200.0
2012-05-21 12:50:00,55.49,55.59,55.48,55.59,99200.0,38.3335,38.4025,38.3265,38.4025,99200.0
2012-05-21 13:00:00,55.59,55.65,55.55,55.65,86300.0,38.4025,38.444,38.3749,38.444,86300.0
2012-05-21 13:10:00,55.65,55.67,55.55,55.56,64500.0,38.444,38.4578,38.3749,38.3818,64500.0
2012-05-21 13:20:00,55.57,55.64,55.57,55.58,32200.0,38.3887,38.4371,38.3887,38.3956,32200.0
2012-05-21 13:30:00,55.58,55.6,55.53,55.56,40800.0,38.3956,38.4094,38.3611,38.3818,40800.0
2012-05-21 13:40:00,55.56,55.66,55.55,55.61,138500.0,38.3818,38.4509,38.3749,38.4163,138500.0
2012-05-21 13:50:00,55.61,55.64,55.56,55.62,46500.0,38.4163,38.4371,38.3818,38.4233,46500.0
2012-05-21 14:00:00,55.63,55.63,55.55,55.57,95300.0,38.4302,38.4302,38.3749,38.3887,95300.0
2012-05-21 14:10:00,55.57,55.71,55.57,55.71,97500.0,38.3887,38.4854,38.3887,38.4854,97500.0
2012-05-21 14:20:00,55.71,55.76,55.64,55.64,91700.0,38.4854,38.52,38.4371,38.4371,91700.0
2012-05-21 14:30:00,55.64,55.67,55.63,55.64,64400.0,38.4371,38.4578,38.4302,38.4371,64400.0
2012-05-21 14:40:00,55.64,55.68,55.62,55.65,47500.0,38.4371,38.4647,38.4233,38.444,47500.0
2012-05-21 14:50:00,55.65,55.76,55.65,55.69,76800.0,38.444,38.52,38.444,38.4716,76800.0
2012-05-21 15:00:00,55.68,55.76,55.68,55.7,96100.0,38.4647,38.52,38.4647,38.4785,96100.0
2012-05-21 15:10:00,55.7,55.8,55.67,55.79,65200.0,38.4785,38.5476,38.4578,38.5407,65200.0
2012-05-21 15:20:00,55.79,55.91,55.79,55.85,126500.0,38.5407,38.6236,38.5407,38.5821,126500.0
2012-05-21 15:30:00,55.85,55.85,55.77,55.82,168700.0,38.5821,38.5821,38.5269,38.5614,168700.0
2012-05-21 15:40:00,55.83,55.86,55.79,55.86,169800.0,38.5683,38.5891,38.5407,38.5891,169800.0
2012-05-21 15:50:00,55.85,55.86,55.8,55.83,333900.0,38.5821,38.5891,38.5476,38.5683,333900.0
2012-05-22 09:30:00,55.95,56.31,55.81,55.89,152800.0,38.6512,38.8999,38.5545,38.6098,152800.0
2012-05-22 09:40:00,55.89,56.32,55.88,56.3,167500.0,38.6098,38.9068,38.6029,38.893,167500.0
2012-05-22 09:50:00,56.3,56.35,56.1,56.12,156700.0,38.893,38.9276,38.7548,38.7687,156700.0
2012-05-22 10:00:00,56.14,56.45,56.11,56.43,109300.0,38.7825,38.9966,38.7618,38.9828,109300.0
2012-05-22 10:10:00,56.44,56.48,56.43,56.44,126500.0,38.9897,39.0174,38.9828,38.9897,126500.0
2012-05-22 10:20:00,56.44,56.52,56.39,56.39,116100.0,38.9897,39.045,38.9552,38.9552,116100.0
2012-05-22 10:30:00,56.39,56.43,56.29,56.34,78000.0,38.9552,38.9828,38.8861,38.9206,78000.0
2012-05-22 10:40:00,56.35,56.43,56.3,56.38,72700.0,38.9276,38.9828,38.893,38.9483,72700.0
2012-05-22 10:50:00,56.38,56.52,56.35,56.51,62400.0,38.9483,39.045,38.9276,39.0381,62400.0
2012-05-22 11:00:00,56.5,56.64,56.49,56.54,99000.0,39.0312,39.1279,39.0243,39.0588,99000.0
2012-05-22 11:10:00,56.55,56.59,56.44,56.54,85100.0,39.0657,39.0933,38.9897,39.0588,85100.0
2012-05-22 11:20:00,56.54,56.64,56.54,56.57,107200.0,39.0588,39.1279,39.0588,39.0795,107200.0
2012-05-22 11:30:00,56.58,56.69,56.58,56.69,97400.0,39.0864,39.1624,39.0864,39.1624,97400.0
2012-05-22 11:40:00,56.69,56.7,56.56,56.64,95100.0,39.1624,39.1693,39.0726,39.1279,95100.0
2012-05-22 11:50:00,56.65,56.67,56.6,56.63,88000.0,39.1348,39.1486,39.1003,39.121,88000.0
2012-05-22 12:00:00,56.64,56.65,56.51,56.51,112100.0,39.1279,39.1348,39.0381,39.0381,112100.0
2012-05-22 12:10:00,56.5,56.53,56.46,56.49,81300.0,39.0312,39.0519,39.0035,39.0243,81300.0
2012-05-22 12:20:00,56.5,56.58,56.47,56.57,94300.0,39.0312,39.0864,39.0105,39.0795,94300.0
2012-05-22 12:30:00,56.57,56.6,56.49,56.52,69100.0,39.0795,39.1003,39.0243,39.045,69100.0
2012-05-22 12:40:00,56.53,56.58,56.5,56.56,48900.0,39.0519,39.0864,39.0312,39.0726,48900.0
2012-05-22 12:50:00,56.57,56.61,56.55,56.61,64600.0,39.0795,39.1072,39.0657,39.1072,64600.0
2012-05-22 13:00:00,56.61,56.7,56.6,56.7,57200.0,39.1072,39.1693,39.1003,39.1693,57200.0
2012-05-22 13:10:00,56.7,56.71,56.57,56.62,58300.0,39.1693,39.1762,39.0795,39.1141,58300.0
2012-05-22 13:20:00,56.63,56.7,56.61,56.61,62000.0,39.121,39.1693,39.1072,39.1072,62000.0
2012-05-22 13:30:00,56.61,56.68,56.54,56.62,57000.0,39.1072,39.1555,39.0588,39.1141,57000.0
2012-05-22 13:40:00,56.62,56.63,56.55,56.62,109100.0,39.1141,39.121,39.0657,39.1141,109100.0
2012-05-22 13:50:00,56.62,56.72,56.62,56.69,95400.0,39.1141,39.1832,39.1141,39.1624,95400.0
2012-05-22 14:00:00,56.69,56.8,56.67,56.74,129400.0,39.1624,39.2384,39.1486,39.197,129400.0
2012-05-22 14:10:00,56.74,56.78,56.67,56.75,130500.0,39.197,39.2246,39.1486,39.2039,130500.0
2012-05-22 14:20:00,56.74,56.77,56.68,56.68,70400.0,39.197,39.2177,39.1555,39.1555,70400.0
2012-05-22 14:30:00,56.69,56.75,56.59,56.71,130500.0,39.1624,39.2039,39.0933,39.1762,130500.0
2012-05-22 14:40:00,56.72,56.79,56.67,56.79,106700.0,39.1832,39.2315,39.1486,39.2315,106700.0
2012-05-22 14:50:00,56.8,56.82,56.76,56.76,158000.0,39.2384,39.2522,39.2108,39.2108,158000.0
2012-05-22 15:00:00,56.76,56.81,56.75,56.76,121800.0,39.2108,39.2453,39.2039,39.2108,121800.0
2012-05-22 15:10:00,56.76,56.9,56.73,56.74,302700.0,39.2108,39.3075,39.1901,39.197,302700.0
2012-05-22 15:20:00,56.76,56.79,56.57,56.61,432600.0,39.2108,39.2315,39.0795,39.1072,432600.0
2012-05-22 15:30:00,56.61,56.62,56.46,56.46,346300.0,39.1072,39.1141,39.0035,39.0035,346300.0
2012-05-22 15:40:00,56.46,56.5,56.39,56.42,395600.0,39.0035,39.0312,38.9552,38.9759,395600.0
2012-05-22 15:50:00,56.42,56.73,56.4,56.71,499100.0,38.9759,39.1901,38.9621,39.1762,499100.0
2012-05-23 09:30:00,56.26,56.7,56.07,56.62,286300.0,38.8654,39.1693,38.7341,39.1141,286300.0
2012-05-23 09:40:00,56.61,56.63,56.24,56.24,79300.0,39.1072,39.121,38.8516,38.8516,79300.0
2012-05-23 09:50:00,56.24,56.65,56.22,56.62,188500.0,38.8516,39.1348,38.8377,39.1141,188500.0
2012-05-23 10:00:00,56.62,56.67,56.41,56.46,111300.0,39.1141,39.1486,38.969,39.0035,111300.0
2012-05-23 10:10:00,56.46,56.47,56.27,56.34,65300.0,39.0035,39.0105,38.8723,38.9206,65300.0
2012-05-23 10:20:00,56.33,56.33,56.14,56.26,73500.0,38.9137,38.9137,38.7825,38.8654,73500.0
2012-05-23 10:30:00,56.25,56.29,55.98,56.05,69700.0,38.8585,38.8861,38.672,38.7203,69700.0
2012-05-23 10:40:00,56.04,56.11,55.94,55.98,60500.0,38.7134,38.7618,38.6443,38.672,60500.0
2012-05-23 10:50:00,56.0,56.06,55.96,56.03,108800.0,38.6858,38.7272,38.6581,38.7065,108800.0
2012-05-23 11:00:00,56.02,56.25,56.01,56.2,102900.0,38.6996,38.8585,38.6927,38.8239,102900.0
2012-05-23 11:10:00,56.2,56.3,56.13,56.24,131300.0,38.8239,38.893,38.7756,38.8516,131300.0
2012-05-23 11:20:00,56.23,56.28,56.18,56.22,76400.0,38.8447,38.8792,38.8101,38.8377,76400.0
2012-05-23 11:30:00,56.22,56.32,56.11,56.2,82200.0,38.8377,38.9068,38.7618,38.8239,82200.0
2012-05-23 11:40:00,56.2,56.32,56.2,56.22,54800.0,38.8239,38.9068,38.8239,38.8377,54800.0
2012-05-23 11:50:00,56.22,56.27,56.2,56.26,40000.0,38.8377,38.8723,38.8239,38.8654,40000.0
2012-05-23 12:00:00,56.26,56.27,56.05,56.12,58600.0,38.8654,38.8723,38.7203,38.7687,58600.0
2012-05-23 12:10:00,56.13,56.18,56.09,56.14,50700.0,38.7756,38.8101,38.7479,38.7825,50700.0
2012-05-23 12:20:00,56.14,56.14,56.05,56.11,51900.0,38.7825,38.7825,38.7203,38.7618,51900.0
2012-05-23 12:30:00,56.12,56.23,56.12,56.23,34600.0,38.7687,38.8447,38.7687,38.8447,34600.0
2012-05-23 12:40:00,56.23,56.33,56.2,56.32,30700.0,38.8447,38.9137,38.8239,38.9068,30700.0
2012-05-23 12:50:00,56.32,56.32,56.18,56.21,26800.0,38.9068,38.9068,38.8101,38.8308,26800.0
2012-05-23 13:00:00,56.21,56.25,56.19,56.22,30400.0,38.8308,38.8585,38.817,38.8377,30400.0
2012-05-23 13:10:00,56.22,56.28,56.22,56.25,33100.0,38.8377,38.8792,38.8377,38.8585,33100.0
2012-05-23 13:20:00,56.24,56.35,56.24,56.35,60400.0,38.8516,38.9276,38.8516,38.9276,60400.0
2012-05-23 13:30:00,56.34,56.38,56.28,56.38,94500.0,38.9206,38.9483,38.8792,38.9483,94500.0
2012-05-23 13:40:00,56.39,56.55,56.38,56.54,128100.0,38.9552,39.0657,38.9483,39.0588,128100.0
2012-05-23 13:50:00,56.54,56.55,56.43,56.5,95500.0,39.0588,39.0657,38.9828,39.0312,95500.0
2012-05-23 14:00:00,56.49,56.5,56.4,56.47,59300.0,39.0243,39.0312,38.9621,39.0105,59300.0
2012-05-23 14:10:00,56.46,56.46,56.37,56.42,47300.0,39.0035,39.0035,38.9414,38.9759,47300.0
2012-05-23 14:20:00,56.42,56.42,56.34,56.38,41900.0,38.9759,38.9759,38.9206,38.9483,41900.0
2012-05-23 14:30:00,56.37,56.41,56.35,56.4,67700.0,38.9414,38.969,38.9276,38.9621,67700.0
2012-05-23 14:40:00,56.4,56.56,56.37,56.45,104100.0,38.9621,39.0726,38.9414,38.9966,104100.0
2012-05-23 14:50:00,56.46,56.58,56.45,56.54,77900.0,39.0035,39.0864,38.9966,39.0588,77900.0
2012-05-23 15:00:00,56.54,56.62,56.48,56.6,65900.0,39.0588,39.1141,39.0174,39.1003,65900.0
2012-05-23 15:10:00,56.6,56.65,56.52,56.62,71800.0,39.1003,39.1348,39.045,39.1141,71800.0
2012-05-23 15:20:00,56.62,56.71,56.59,56.63,98600.0,39.1141,39.1762,39.0933,39.121,98600.0
2012-05-23 15:30:00,56.63,56.84,56.63,56.82,140000.0,39.121,39.2661,39.121,39.2522,140000.0
2012-05-23 15:40:00,56.81,56.89,56.72,56.73,208100.0,39.2453,39.3006,39.1832,39.1901,208100.0
2012-05-23 15:50:00,56.73,56.8,56.64,56.77,432200.0,39.1901,39.2384,39.1279,39.2177,432200.0
2012-05-24 09:30:00,56.86,57.32,56.81,57.09,211300.0,39.2799,39.5976,39.2453,39.4388,211300.0
2012-05-24 09:40:00,57.08,57.11,56.85,56.87,147100.0,39.4318,39.4526,39.273,39.2868,147100.0
2012-05-24 09:50:00,56.88,56.9,56.76,56.84,173200.0,39.2937,39.3075,39.2108,39.2661,173200.0
2012-05-24 10:00:00,56.84,57.09,56.83,57.01,253900.0,39.2661,39.4388,39.2591,39.3835,253900.0
2012-05-24 10:10:00,57.01,57.18,57.0,57.17,95900.0,39.3835,39.5009,39.3766,39.494,95900.0
2012-05-24 10:20:00,57.17,57.23,57.05,57.23,89300.0,39.494,39.5355,39.4111,39.5355,89300.0
2012-05-24 10:30:00,57.23,57.39,57.15,57.28,103700.0,39.5355,39.646,39.4802,39.57,103700.0
2012-05-24 10:40:00,57.28,57.3,57.2,57.2,83300.0,39.57,39.5838,39.5147,39.5147,83300.0
2012-05-24 10:50:00,57.2,57.21,57.03,57.2,109800.0,39.5147,39.5217,39.3973,39.5147,109800.0
2012-05-24 11:00:00,57.2,57.26,57.14,57.24,71300.0,39.5147,39.5562,39.4733,39.5424,71300.0
2012-05-24 11:10:00,57.23,57.32,57.2,57.2,56800.0,39.5355,39.5976,39.5147,39.5147,56800.0
2012-05-24 11:20:00,57.2,57.24,57.17,57.22,48500.0,39.5147,39.5424,39.494,39.5286,48500.0
2012-05-24 11:30:00,57.21,57.21,57.06,57.19,138400.0,39.5217,39.5217,39.418,39.5078,138400.0
2012-05-24 11:40:00,57.19,57.24,57.16,57.21,69700.0,39.5078,39.5424,39.4871,39.5217,69700.0
2012-05-24 11:50:00,57.21,57.25,57.1,57.21,62600.0,39.5217,39.5493,39.4457,39.5217,62600.0
2012-05-24 12:00:00,57.21,57.21,57.01,57.05,66900.0,39.5217,39.5217,39.3835,39.4111,66900.0
2012-05-24 12:10:00,57.07,57.13,56.97,56.98,155200.0,39.4249,39.4664,39.3559,39.3628,155200.0
2012-05-24 12:20:00,56.99,57.03,56.99,57.0,65000.0,39.3697,39.3973,39.3697,39.3766,65000.0
2012-05-24 12:30:00,56.99,57.0,56.87,56.89,104500.0,39.3697,39.3766,39.2868,39.3006,104500.0
2012-05-24 12:40:00,56.89,56.93,56.83,56.93,54900.0,39.3006,39.3282,39.2591,39.3282,54900.0
2012-05-24 12:50:00,56.93,56.93,56.8,56.84,102200.0,39.3282,39.3282,39.2384,39.2661,102200.0
2012-05-24 13:00:00,56.85,56.91,56.83,56.89,86400.0,39.273,39.3144,39.2591,39.3006,86400.0
2012-05-24 13:10:00,56.88,56.93,56.78,56.84,89100.0,39.2937,39.3282,39.2246,39.2661,89100.0
2012-05-24 13:20:00,56.84,56.86,56.69,56.73,66600.0,39.2661,39.2799,39.1624,39.1901,66600.0
2012-05-24 13:30:00,56.73,56.78,56.65,56.75,65200.0,39.1901,39.2246,39.1348,39.2039,65200.0
2012-05-24 13:40:00,56.76,56.86,56.74,56.79,171300.0,39.2108,39.2799,39.197,39.2315,171300.0
2012-05-24 13:50:00,56.8,56.81,56.74,56.74,52100.0,39.2384,39.2453,39.197,39.197,52100.0
2012-05-24 14:00:00,56.73,56.89,56.72,56.89,62100.0,39.1901,39.3006,39.1832,39.3006,62100.0
2012-05-24 14:10:00,56.89,56.89,56.8,56.86,71500.0,39.3006,39.3006,39.2384,39.2799,71500.0
2012-05-24 14:20:00,56.86,56.91,56.85,56.91,59100.0,39.2799,39.3144,39.273,39.3144,59100.0
2012-05-24 14:30:00,56.9,57.04,56.89,56.93,121800.0,39.3075,39.4042,39.3006,39.3282,121800.0
2012-05-24 14:40:00,56.92,56.92,56.79,56.9,70300.0,39.3213,39.3213,39.2315,39.3075,70300.0
2012-05-24 14:50:00,56.9,56.97,56.88,56.89,59600.0,39.3075,39.3559,39.2937,39.3006,59600.0
2012-05-24 15:00:00,56.88,57.04,56.86,56.87,114300.0,39.2937,39.4042,39.2799,39.2868,114300.0
2012-05-24 15:10:00,56.87,56.99,56.77,56.98,136600.0,39.2868,39.3697,39.2177,39.3628,136600.0
2012-05-24 15:20:00,56.98,57.19,56.95,57.13,105400.0,39.3628,39.5078,39.342,39.4664,105400.0
2012-05-24 15:30:00,57.14,57.22,57.09,57.15,127500.0,39.4733,39.5286,39.4388,39.4802,127500.0
2012-05-24 15:40:00,57.15,57.24,57.13,57.24,167000.0,39.4802,39.5424,39.4664,39.5424,167000.0
2012-05-24 15:50:00,57.23,57.28,57.2,57.22,336400.0,39.5355,39.57,39.5147,39.5286,336400.0
2012-05-25 09:30:00,57.43,57.45,57.17,57.41,141800.0,39.6736,39.6875,39.494,39.6598,141800.0
2012-05-25 09:40:00,57.4,57.43,57.24,57.38,113300.0,39.6529,39.6736,39.5424,39.6391,113300.0
2012-05-25 09:50:00,57.38,57.61,57.34,57.61,192800.0,39.6391,39.798,39.6115,39.798,192800.0
2012-05-25 10:00:00,57.61,57.62,57.36,57.45,161700.0,39.798,39.8049,39.6253,39.6875,161700.0
2012-05-25 10:10:00,57.45,57.6,57.39,57.56,169100.0,39.6875,39.7911,39.646,39.7634,169100.0
2012-05-25 10:20:00,57.55,57.65,57.53,57.58,157300.0,39.7565,39.8256,39.7427,39.7773,157300.0
2012-05-25 10:30:00,57.58,57.69,57.55,57.69,120400.0,39.7773,39.8532,39.7565,39.8532,120400.0
2012-05-25 10:40:00,57.69,57.69,57.47,57.5,113900.0,39.8532,39.8532,39.7013,39.722,113900.0
2012-05-25 10:50:00,57.5,57.52,57.45,57.46,77700.0,39.722,39.7358,39.6875,39.6944,77700.0
2012-05-25 11:00:00,57.46,57.53,57.46,57.49,72700.0,39.6944,39.7427,39.6944,39.7151,72700.0
2012-05-25 11:10:00,57.49,57.5,57.42,57.43,72100.0,39.7151,39.722,39.6667,39.6736,72100.0
2012-05-25 11:20:00,57.43,57.5,57.4,57.5,88000.0,39.6736,39.722,39.6529,39.722,88000.0
2012-05-25 11:30:00,57.49,57.52,57.39,57.49,99900.0,39.7151,39.7358,39.646,39.7151,99900.0
2012-05-25 11:40:00,57.49,57.52,57.47,57.52,68100.0,39.7151,39.7358,39.7013,39.7358,68100.0
2012-05-25 11:50:00,57.5,57.59,57.43,57.43,119400.0,39.722,39.7842,39.6736,39.6736,119400.0
2012-05-25 12:00:00,57.42,57.43,57.31,57.35,111100.0,39.6667,39.6736,39.5907,39.6184,111100.0
2012-05-25 12:10:00,57.35,57.39,57.34,57.39,39800.0,39.6184,39.646,39.6115,39.646,39800.0
2012-05-25 12:20:00,57.39,57.55,57.38,57.48,152900.0,39.646,39.7565,39.6391,39.7082,152900.0
2012-05-25 12:30:00,57.48,57.48,57.39,57.42,69700.0,39.7082,39.7082,39.646,39.6667,69700.0
2012-05-25 12:40:00,57.43,57.5,57.4,57.47,61300.0,39.6736,39.722,39.6529,39.7013,61300.0
2012-05-25 12:50:00,57.46,57.54,57.46,57.5,141700.0,39.6944,39.7496,39.6944,39.722,141700.0
2012-05-25 13:00:00,57.5,57.55,57.45,57.54,92400.0,39.722,39.7565,39.6875,39.7496,92400.0
2012-05-25 13:10:00,57.54,57.64,57.54,57.63,45200.0,39.7496,39.8187,39.7496,39.8118,45200.0
2012-05-25 13:20:00,57.63,57.68,57.61,57.62,57300.0,39.8118,39.8463,39.798,39.8049,57300.0
2012-05-25 13:30:00,57.64,57.69,57.56,57.61,84000.0,39.8187,39.8532,39.7634,39.798,84000.0
2012-05-25 13:40:00,57.61,57.64,57.57,57.6,35600.0,39.798,39.8187,39.7704,39.7911,35600.0
2012-05-25 13:50:00,57.59,57.63,57.56,57.6,56300.0,39.7842,39.8118,39.7634,39.7911,56300.0
2012-05-25 14:00:00,57.6,57.61,57.56,57.57,60100.0,39.7911,39.798,39.7634,39.7704,60100.0
2012-05-25 14:10:00,57.56,57.66,57.56,57.61,75300.0,39.7634,39.8325,39.7634,39.798,75300.0
2012-05-25 14:20:00,57.61,57.69,57.56,57.69,92500.0,39.798,39.8532,39.7634,39.8532,92500.0
2012-05-25 14:30:00,57.69,57.71,57.62,57.67,108200.0,39.8532,39.8671,39.8049,39.8394,108200.0
2012-05-25 14:40:00,57.67,57.68,57.63,57.64,131200.0,39.8394,39.8463,39.8118,39.8187,131200.0
2012-05-25 14:50:00,57.65,57.66,57.6,57.62,62000.0,39.8256,39.8325,39.7911,39.8049,62000.0
2012-05-25 15:00:00,57.62,57.69,57.61,57.65,68600.0,39.8049,39.8532,39.798,39.8256,68600.0
2012-05-25 15:10:00,57.65,57.67,57.58,57.58,87100.0,39.8256,39.8394,39.7773,39.7773,87100.0
2012-05-25 15:20:00,57.58,57.58,57.44,57.48,164100.0,39.7773,39.7773,39.6805,39.7082,164100.0
2012-05-25 15:30:00,57.49,57.57,57.45,57.52,115100.0,39.7151,39.7704,39.6875,39.7358,115100.0
2012-05-25 15:40:00,57.53,57.63,57.53,57.62,152600.0,39.7427,39.8118,39.7427,39.8049,152600.0
2012-05-25 15:50:00,57.61,57.64,57.56,57.61,230200.0,39.798,39.8187,39.7634,39.798,230200.0
2012-05-29 09:30:00,57.9,57.95,57.76,57.89,179300.0,39.9983,40.0329,39.9016,39.9914,179300.0
2012-05-29 09:40:00,57.9,57.92,57.72,57.74,155600.0,39.9983,40.0121,39.874,39.8878,155600.0
2012-05-29 09:50:00,57.76,57.84,57.63,57.67,84000.0,39.9016,39.9569,39.8118,39.8394,84000.0
2012-05-29 10:00:00,57.66,57.76,57.53,57.73,157100.0,39.8325,39.9016,39.7427,39.8809,157100.0
2012-05-29 10:10:00,57.73,57.92,57.73,57.87,163000.0,39.8809,40.0121,39.8809,39.9776,163000.0
2012-05-29 10:20:00,57.87,57.89,57.79,57.84,160500.0,39.9776,39.9914,39.9223,39.9569,160500.0
2012-05-29 10:30:00,57.84,57.89,57.75,57.75,330600.0,39.9569,39.9914,39.8947,39.8947,330600.0
2012-05-29 10:40:00,57.76,57.77,57.67,57.72,89300.0,39.9016,39.9085,39.8394,39.874,89300.0
2012-05-29 10:50:00,57.72,57.79,57.71,57.74,77900.0,39.874,39.9223,39.8671,39.8878,77900.0
2012-05-29 11:00:00,57.74,57.75,57.65,57.73,112200.0,39.8878,39.8947,39.8256,39.8809,112200.0
2012-05-29 11:10:00,57.73,57.8,57.7,57.76,85500.0,39.8809,39.9292,39.8602,39.9016,85500.0
2012-05-29 11:20:00,57.77,57.77,57.68,57.73,175100.0,39.9085,39.9085,39.8463,39.8809,175100.0
2012-05-29 11:30:00,57.73,57.78,57.6,57.62,201500.0,39.8809,39.9154,39.7911,39.8049,201500.0
2012-05-29 11:40:00,57.61,57.64,57.45,57.49,140400.0,39.798,39.8187,39.6875,39.7151,140400.0
2012-05-29 11:50:00,57.5,57.66,57.5,57.59,116900.0,39.722,39.8325,39.722,39.7842,116900.0
2012-05-29 12:00:00,57.58,57.58,57.4,57.43,105700.0,39.7773,39.7773,39.6529,39.6736,105700.0
2012-05-29 12:10:00,57.42,57.49,57.39,57.48,83200.0,39.6667,39.7151,39.646,39.7082,83200.0
2012-05-29 12:20:00,57.48,57.6,57.47,57.6,60900.0,39.7082,39.7911,39.7013,39.7911,60900.0
2012-05-29 12:30:00,57.6,57.66,57.53,57.65,70900.0,39.7911,39.8325,39.7427,39.8256,70900.0
2012-05-29 12:40:00,57.65,57.71,57.61,57.65,88600.0,39.8256,39.8671,39.798,39.8256,88600.0
2012-05-29 12:50:00,57.65,57.7,57.58,57.58,113100.0,39.8256,39.8602,39.7773,39.7773,113100.0
2012-05-29 13:00:00,57.58,57.66,57.55,57.63,73500.0,39.7773,39.8325,39.7565,39.8118,73500.0
2012-05-29 13:10:00,57.63,57.8,57.63,57.78,92000.0,39.8118,39.9292,39.8118,39.9154,92000.0
2012-05-29 13:20:00,57.78,57.8,57.73,57.76,63600.0,39.9154,39.9292,39.8809,39.9016,63600.0
2012-05-29 13:30:00,57.77,57.8,57.73,57.8,88800.0,39.9085,39.9292,39.8809,39.9292,88800.0
2012-05-29 13:40:00,57.8,57.9,57.79,57.88,63900.0,39.9292,39.9983,39.9223,39.9845,63900.0
2012-05-29 13:50:00,57.87,57.92,57.86,57.89,108800.0,39.9776,40.0121,39.9707,39.9914,108800.0
2012-05-29 14:00:00,57.89,57.95,57.88,57.89,87800.0,39.9914,40.0329,39.9845,39.9914,87800.0
2012-05-29 14:10:00,57.89,57.98,57.86,57.95,79200.0,39.9914,40.0536,39.9707,40.0329,79200.0
2012-05-29 14:20:00,57.95,57.96,57.85,57.92,59600.0,40.0329,40.0398,39.9638,40.0121,59600.0
2012-05-29 14:30:00,57.92,57.95,57.88,57.89,62500.0,40.0121,40.0329,39.9845,39.9914,62500.0
2012-05-29 14:40:00,57.88,57.93,57.85,57.89,93800.0,39.9845,40.019,39.9638,39.9914,93800.0
2012-05-29 14:50:00,57.9,57.99,57.89,57.97,78200.0,39.9983,40.0605,39.9914,40.0467,78200.0
2012-05-29 15:00:00,57.96,58.0,57.91,57.99,76500.0,40.0398,40.0674,40.0052,40.0605,76500.0
2012-05-29 15:10:00,57.99,58.08,57.98,58.04,88700.0,40.0605,40.1227,40.0536,40.095,88700.0
2012-05-29 15:20:00,58.04,58.1,58.02,58.07,111100.0,40.095,40.1365,40.0812,40.1158,111100.0
2012-05-29 15:30:00,58.07,58.13,58.02,58.04,129900.0,40.1158,40.1572,40.0812,40.095,129900.0
2012-05-29 15:40:00,58.05,58.16,58.04,58.12,178900.0,40.1019,40.1779,40.095,40.1503,178900.0
2012-05-29 15:50:00,58.11,58.17,58.07,58.13,265600.0,40.1434,40.1848,40.1158,40.1572,265600.0
2012-05-30 09:30:00,57.76,57.8,57.24,57.25,339100.0,39.9016,39.9292,39.5424,39.5493,339100.0
2012-05-30 09:40:00,57.25,57.3,57.15,57.18,336100.0,39.5493,39.5838,39.4802,39.5009,336100.0
2012-05-30 09:50:00,57.17,57.21,57.13,57.17,166400.0,39.494,39.5217,39.4664,39.494,166400.0
2012-05-30 10:00:00,57.17,57.25,57.06,57.2,220500.0,39.494,39.5493,39.418,39.5147,220500.0
2012-05-30 10:10:00,57.18,57.23,57.12,57.17,219200.0,39.5009,39.5355,39.4595,39.494,219200.0
2012-05-30 10:20:00,57.17,57.22,57.1,57.19,250500.0,39.494,39.5286,39.4457,39.5078,250500.0
2012-05-30 10:30:00,57.19,57.19,57.05,57.07,230100.0,39.5078,39.5078,39.4111,39.4249,230100.0
2012-05-30 10:40:00,57.08,57.13,57.06,57.07,216100.0,39.4318,39.4664,39.418,39.4249,216100.0
2012-05-30 10:50:00,57.07,57.16,57.0,57.14,106500.0,39.4249,39.4871,39.3766,39.4733,106500.0
2012-05-30 11:00:00,57.15,57.33,57.12,57.31,112000.0,39.4802,39.6046,39.4595,39.5907,112000.0
2012-05-30 11:10:00,57.32,57.44,57.31,57.42,95000.0,39.5976,39.6805,39.5907,39.6667,95000.0
2012-05-30 11:20:00,57.42,57.68,57.4,57.67,112700.0,39.6667,39.8463,39.6529,39.8394,112700.0
2012-05-30 11:30:00,57.68,57.81,57.59,57.78,165400.0,39.8463,39.9361,39.7842,39.9154,165400.0
2012-05-30 11:40:00,57.79,57.8,57.67,57.69,75000.0,39.9223,39.9292,39.8394,39.8532,75000.0
2012-05-30 11:50:00,57.69,57.84,57.68,57.81,163300.0,39.8532,39.9569,39.8463,39.9361,163300.0
2012-05-30 12:00:00,57.8,57.8,57.62,57.76,112900.0,39.9292,39.9292,39.8049,39.9016,112900.0
2012-05-30 12:10:00,57.76,57.78,57.65,57.68,55700.0,39.9016,39.9154,39.8256,39.8463,55700.0
2012-05-30 12:20:00,57.67,57.73,57.66,57.72,55500.0,39.8394,39.8809,39.8325,39.874,55500.0
2012-05-30 12:30:00,57.72,57.75,57.67,57.69,49800.0,39.874,39.8947,39.8394,39.8532,49800.0
2012-05-30 12:40:00,57.69,57.73,57.64,57.7,42700.0,39.8532,39.8809,39.8187,39.8602,42700.0
2012-05-30 12:50:00,57.71,57.78,57.71,57.72,35300.0,39.8671,39.9154,39.8671,39.874,35300.0
2012-05-30 13:00:00,57.72,57.74,57.58,57.58,42500.0,39.874,39.8878,39.7773,39.7773,42500.0
2012-05-30 13:10:00,57.58,57.61,57.55,57.56,25100.0,39.7773,39.798,39.7565,39.7634,25100.0
2012-05-30 13:20:00,57.56,57.61,57.53,57.56,36300.0,39.7634,39.798,39.7427,39.7634,36300.0
2012-05-30 13:30:00,57.56,57.73,57.56,57.7,63500.0,39.7634,39.8809,39.7634,39.8602,63500.0
2012-05-30 13:40:00,57.69,57.73,57.63,57.7,135800.0,39.8532,39.8809,39.8118,39.8602,135800.0
2012-05-30 13:50:00,57.7,57.76,57.68,57.71,74300.0,39.8602,39.9016,39.8463,39.8671,74300.0
2012-05-30 14:00:00,57.71,57.74,57.63,57.64,49500.0,39.8671,39.8878,39.8118,39.8187,49500.0
2012-05-30 14:10:00,57.63,57.71,57.59,57.71,36400.0,39.8118,39.8671,39.7842,39.8671,36400.0
2012-05-30 14:20:00,57.71,57.72,57.6,57.68,63500.0,39.8671,39.874,39.7911,39.8463,63500.0
2012-05-30 14:30:00,57.69,57.73,57.62,57.68,218700.0,39.8532,39.8809,39.8049,39.8463,218700.0
2012-05-30 14:40:00,57.67,57.73,57.62,57.67,154700.0,39.8394,39.8809,39.8049,39.8394,154700.0
2012-05-30 14:50:00,57.67,57.7,57.6,57.66,42200.0,39.8394,39.8602,39.7911,39.8325,42200.0
2012-05-30 15:00:00,57.66,57.7,57.61,57.68,66400.0,39.8325,39.8602,39.798,39.8463,66400.0
2012-05-30 15:10:00,57.69,57.69,57.59,57.61,93600.0,39.8532,39.8532,39.7842,39.798,93600.0
2012-05-30 15:20:00,57.62,57.68,57.57,57.66,267800.0,39.8049,39.8463,39.7704,39.8325,267800.0
2012-05-30 15:30:00,57.65,57.68,57.58,57.68,133100.0,39.8256,39.8463,39.7773,39.8463,133100.0
2012-05-30 15:40:00,57.68,57.73,57.66,57.71,302900.0,39.8463,39.8809,39.8325,39.8671,302900.0
2012-05-30 15:50:00,57.71,57.74,57.64,57.65,620500.0,39.8671,39.8878,39.8187,39.8256,620500.0
2012-05-31 09:30:00,58.33,58.45,58.1,58.12,738700.0,40.2954,40.3783,40.1365,40.1503,738700.0
2012-05-31 09:40:00,58.11,58.16,57.84,57.89,420800.0,40.1434,40.1779,39.9569,39.9914,420800.0
2012-05-31 09:50:00,57.94,58.24,57.89,58.22,246400.0,40.026,40.2332,39.9914,40.2194,246400.0
2012-05-31 10:00:00,58.21,58.4,58.2,58.33,321600.0,40.2125,40.3437,40.2056,40.2954,321600.0
2012-05-31 10:10:00,58.33,58.34,58.12,58.2,184000.0,40.2954,40.3023,40.1503,40.2056,184000.0
2012-05-31 10:20:00,58.2,58.27,58.09,58.24,169600.0,40.2056,40.2539,40.1296,40.2332,169600.0
2012-05-31 10:30:00,58.24,58.25,58.09,58.13,190600.0,40.2332,40.2401,40.1296,40.1572,190600.0
2012-05-31 10:40:00,58.12,58.13,57.97,58.06,349600.0,40.1503,40.1572,40.0467,40.1089,349600.0
2012-05-31 10:50:00,58.07,58.16,57.97,58.12,108500.0,40.1158,40.1779,40.0467,40.1503,108500.0
2012-05-31 11:00:00,58.11,58.17,58.0,58.11,106300.0,40.1434,40.1848,40.0674,40.1434,106300.0
2012-05-31 11:10:00,58.09,58.13,57.97,58.05,100500.0,40.1296,40.1572,40.0467,40.1019,100500.0
2012-05-31 11:20:00,58.06,58.17,58.01,58.13,117800.0,40.1089,40.1848,40.0743,40.1572,117800.0
2012-05-31 11:30:00,58.13,58.18,58.06,58.14,140300.0,40.1572,40.1917,40.1089,40.1641,140300.0
2012-05-31 11:40:00,58.15,58.21,58.09,58.1,77300.0,40.171,40.2125,40.1296,40.1365,77300.0
2012-05-31 11:50:00,58.1,58.2,58.07,58.16,68200.0,40.1365,40.2056,40.1158,40.1779,68200.0
2012-05-31 12:00:00,58.15,58.25,58.11,58.24,104300.0,40.171,40.2401,40.1434,40.2332,104300.0
2012-05-31 12:10:00,58.25,58.27,58.15,58.25,186000.0,40.2401,40.2539,40.171,40.2401,186000.0
2012-05-31 12:20:00,58.25,58.4,58.24,58.35,193900.0,40.2401,40.3437,40.2332,40.3092,193900.0
2012-05-31 12:30:00,58.35,58.37,58.16,58.21,89800.0,40.3092,40.323,40.1779,40.2125,89800.0
2012-05-31 12:40:00,58.21,58.4,58.19,58.4,103700.0,40.2125,40.3437,40.1987,40.3437,103700.0
2012-05-31 12:50:00,58.4,58.4,58.3,58.36,55000.0,40.3437,40.3437,40.2746,40.3161,55000.0
2012-05-31 13:00:00,58.36,58.45,58.33,58.42,104300.0,40.3161,40.3783,40.2954,40.3575,104300.0
2012-05-31 13:10:00,58.41,58.46,58.37,58.38,75900.0,40.3506,40.3852,40.323,40.3299,75900.0
2012-05-31 13:20:00,58.39,58.41,58.26,58.26,49000.0,40.3368,40.3506,40.247,40.247,49000.0
2012-05-31 13:30:00,58.26,58.28,58.11,58.17,101000.0,40.247,40.2608,40.1434,40.1848,101000.0
2012-05-31 13:40:00,58.16,58.16,58.06,58.06,142000.0,40.1779,40.1779,40.1089,40.1089,142000.0
2012-05-31 13:50:00,58.06,58.06,57.99,58.03,78700.0,40.1089,40.1089,40.0605,40.0881,78700.0
2012-05-31 14:00:00,58.03,58.15,58.02,58.14,64300.0,40.0881,40.171,40.0812,40.1641,64300.0
2012-05-31 14:10:00,58.14,58.18,58.03,58.03,83600.0,40.1641,40.1917,40.0881,40.0881,83600.0
2012-05-31 14:20:00,58.03,58.1,57.97,58.07,71900.0,40.0881,40.1365,40.0467,40.1158,71900.0
2012-05-31 14:30:00,58.06,58.14,58.03,58.14,98800.0,40.1089,40.1641,40.0881,40.1641,98800.0
2012-05-31 14:40:00,58.13,58.16,58.04,58.04,76900.0,40.1572,40.1779,40.095,40.095,76900.0
2012-05-31 14:50:00,58.04,58.16,57.99,58.13,109500.0,40.095,40.1779,40.0605,40.1572,109500.0
2012-05-31 15:00:00,58.13,58.13,57.99,58.03,109200.0,40.1572,40.1572,40.0605,40.0881,109200.0
2012-05-31 15:10:00,58.03,58.06,57.99,58.03,193100.0,40.0881,40.1089,40.0605,40.0881,193100.0
2012-05-31 15:20:00,58.02,58.17,57.99,58.14,106600.0,40.0812,40.1848,40.0605,40.1641,106600.0
2012-05-31 15:30:00,58.15,58.23,58.09,58.2,152900.0,40.171,40.2263,40.1296,40.2056,152900.0
2012-05-31 15:40:00,58.19,58.19,58.0,58.02,162900.0,40.1987,40.1987,40.0674,40.0812,162900.0
2012-05-31 15:50:00,58.02,58.02,57.86,57.91,363900.0,40.0812,40.0812,39.9707,40.0052,363900.0
2012-06-01 09:30:00,57.22,57.47,57.1,57.21,248900.0,39.5286,39.7013,39.4457,39.5217,248900.0
2012-06-01 09:40:00,57.2,57.4,57.16,57.27,129800.0,39.5147,39.6529,39.4871,39.5631,129800.0
2012-06-01 09:50:00,57.25,57.34,57.11,57.33,131800.0,39.5493,39.6115,39.4526,39.6046,131800.0
2012-06-01 10:00:00,57.33,57.43,57.22,57.32,159800.0,39.6046,39.6736,39.5286,39.5976,159800.0
2012-06-01 10:10:00,57.34,57.35,57.21,57.24,99000.0,39.6115,39.6184,39.5217,39.5424,99000.0
2012-06-01 10:20:00,57.23,57.32,57.17,57.23,71400.0,39.5355,39.5976,39.494,39.5355,71400.0
2012-06-01 10:30:00,57.24,57.32,57.18,57.26,72800.0,39.5424,39.5976,39.5009,39.5562,72800.0
2012-06-01 10:40:00,57.28,57.41,57.28,57.4,106400.0,39.57,39.6598,39.57,39.6529,106400.0
2012-06-01 10:50:00,57.41,57.41,57.35,57.36,117900.0,39.6598,39.6598,39.6184,39.6253,117900.0
2012-06-01 11:00:00,57.35,57.41,57.33,57.33,115400.0,39.6184,39.6598,39.6046,39.6046,115400.0
2012-06-01 11:10:00,57.32,57.41,57.3,57.39,78400.0,39.5976,39.6598,39.5838,39.646,78400.0
2012-06-01 11:20:00,57.38,57.41,57.35,57.35,112600.0,39.6391,39.6598,39.6184,39.6184,112600.0
2012-06-01 11:30:00,57.35,57.4,57.35,57.36,125200.0,39.6184,39.6529,39.6184,39.6253,125200.0
2012-06-01 11:40:00,57.36,57.37,57.16,57.22,374100.0,39.6253,39.6322,39.4871,39.5286,374100.0
2012-06-01 11:50:00,57.22,57.25,57.13,57.21,80600.0,39.5286,39.5493,39.4664,39.5217,80600.0
2012-06-01 12:00:00,57.22,57.24,57.15,57.21,56300.0,39.5286,39.5424,39.4802,39.5217,56300.0
2012-06-01 12:10:00,57.22,57.32,57.21,57.25,81500.0,39.5286,39.5976,39.5217,39.5493,81500.0
2012-06-01 12:20:00,57.24,57.24,57.14,57.15,50100.0,39.5424,39.5424,39.4733,39.4802,50100.0
2012-06-01 12:30:00,57.15,57.21,57.13,57.14,53300.0,39.4802,39.5217,39.4664,39.4733,53300.0
2012-06-01 12:40:00,57.13,57.19,57.1,57.19,44400.0,39.4664,39.5078,39.4457,39.5078,44400.0
2012-06-01 12:50:00,57.18,57.2,57.09,57.09,41100.0,39.5009,39.5147,39.4388,39.4388,41100.0
2012-06-01 13:00:00,57.08,57.09,57.0,57.01,88400.0,39.4318,39.4388,39.3766,39.3835,88400.0
2012-06-01 13:10:00,57.0,57.09,57.0,57.05,68500.0,39.3766,39.4388,39.3766,39.4111,68500.0
2012-06-01 13:20:00,57.04,57.04,56.9,56.91,91400.0,39.4042,39.4042,39.3075,39.3144,91400.0
2012-06-01 13:30:00,56.91,57.01,56.85,56.94,85200.0,39.3144,39.3835,39.273,39.3351,85200.0
2012-06-01 13:40:00,56.92,57.04,56.88,57.0,52700.0,39.3213,39.4042,39.2937,39.3766,52700.0
2012-06-01 13:50:00,57.0,57.05,56.93,57.05,56700.0,39.3766,39.4111,39.3282,39.4111,56700.0
2012-06-01 14:00:00,57.06,57.07,56.95,57.05,88300.0,39.418,39.4249,39.342,39.4111,88300.0
2012-06-01 14:10:00,57.05,57.14,57.02,57.13,92500.0,39.4111,39.4733,39.3904,39.4664,92500.0
2012-06-01 14:20:00,57.13,57.37,57.12,57.31,158500.0,39.4664,39.6322,39.4595,39.5907,158500.0
2012-06-01 14:30:00,57.3,57.43,57.3,57.42,183400.0,39.5838,39.6736,39.5838,39.6667,183400.0
2012-06-01 14:40:00,57.42,57.43,57.29,57.29,97100.0,39.6667,39.6736,39.5769,39.5769,97100.0
2012-06-01 14:50:00,57.28,57.36,57.18,57.21,80000.0,39.57,39.6253,39.5009,39.5217,80000.0
2012-06-01 15:00:00,57.21,57.32,57.19,57.3,67000.0,39.5217,39.5976,39.5078,39.5838,67000.0
2012-06-01 15:10:00,57.3,57.36,57.15,57.17,89900.0,39.5838,39.6253,39.4802,39.494,89900.0
2012-06-01 15:20:00,57.18,57.31,57.17,57.23,98000.0,39.5009,39.5907,39.494,39.5355,98000.0
2012-06-01 15:30:00,57.23,57.33,57.17,57.23,131000.0,39.5355,39.6046,39.494,39.5355,131000.0
2012-06-01 15:40:00,57.23,57.32,57.2,57.26,210200.0,39.5355,39.5976,39.5147,39.5562,210200.0
2012-06-01 15:50:00,57.27,57.28,57.2,57.2,293900.0,39.5631,39.57,39.5147,39.5147,293900.0
2012-06-04 09:30:00,57.24,57.5,57.19,57.42,96400.0,39.5424,39.722,39.5078,39.6667,96400.0
2012-06-04 09:40:00,57.43,57.46,57.15,57.2,81800.0,39.6736,39.6944,39.4802,39.5147,81800.0
2012-06-04 09:50:00,57.19,57.24,57.13,57.21,82200.0,39.5078,39.5424,39.4664,39.5217,82200.0
2012-06-04 10:00:00,57.19,57.21,56.99,57.11,94400.0,39.5078,39.5217,39.3697,39.4526,94400.0
2012-06-04 10:10:00,57.11,57.47,57.11,57.45,308500.0,39.4526,39.7013,39.4526,39.6875,308500.0
2012-06-04 10:20:00,57.47,57.52,57.31,57.32,173400.0,39.7013,39.7358,39.5907,39.5976,173400.0
2012-06-04 10:30:00,57.31,57.42,57.24,57.38,193200.0,39.5907,39.6667,39.5424,39.6391,193200.0
2012-06-04 10:40:00,57.38,57.49,57.33,57.39,131800.0,39.6391,39.7151,39.6046,39.646,131800.0
2012-06-04 10:50:00,57.39,57.47,57.35,57.37,169100.0,39.646,39.7013,39.6184,39.6322,169100.0
2012-06-04 11:00:00,57.38,57.41,57.26,57.34,77000.0,39.6391,39.6598,39.5562,39.6115,77000.0
2012-06-04 11:10:00,57.33,57.36,57.23,57.25,105500.0,39.6046,39.6253,39.5355,39.5493,105500.0
2012-06-04 11:20:00,57.25,57.3,57.21,57.22,81100.0,39.5493,39.5838,39.5217,39.5286,81100.0
2012-06-04 11:30:00,57.22,57.3,57.21,57.3,78300.0,39.5286,39.5838,39.5217,39.5838,78300.0
2012-06-04 11:40:00,57.29,57.31,57.24,57.28,92700.0,39.5769,39.5907,39.5424,39.57,92700.0
2012-06-04 11:50:00,57.28,57.3,57.19,57.25,78000.0,39.57,39.5838,39.5078,39.5493,78000.0
2012-06-04 12:00:00,57.23,57.26,57.19,57.23,64300.0,39.5355,39.5562,39.5078,39.5355,64300.0
2012-06-04 12:10:00,57.23,57.25,57.13,57.17,54000.0,39.5355,39.5493,39.4664,39.494,54000.0
2012-06-04 12:20:00,57.17,57.2,57.1,57.15,55500.0,39.494,39.5147,39.4457,39.4802,55500.0
2012-06-04 12:30:00,57.15,57.15,57.09,57.12,105200.0,39.4802,39.4802,39.4388,39.4595,105200.0
2012-06-04 12:40:00,57.11,57.23,57.11,57.21,98600.0,39.4526,39.5355,39.4526,39.5217,98600.0
2012-06-04 12:50:00,57.22,57.27,57.21,57.25,65900.0,39.5286,39.5631,39.5217,39.5493,65900.0
2012-06-04 13:00:00,57.25,57.28,57.22,57.24,111500.0,39.5493,39.57,39.5286,39.5424,111500.0
2012-06-04 13:10:00,57.23,57.29,57.21,57.21,84700.0,39.5355,39.5769,39.5217,39.5217,84700.0
2012-06-04 13:20:00,57.21,57.27,57.18,57.27,39600.0,39.5217,39.5631,39.5009,39.5631,39600.0
2012-06-04 13:30:00,57.27,57.42,57.25,57.4,92800.0,39.5631,39.6667,39.5493,39.6529,92800.0
2012-06-04 13:40:00,57.39,57.39,57.22,57.28,73900.0,39.646,39.646,39.5286,39.57,73900.0
2012-06-04 13:50:00,57.26,57.32,57.23,57.3,101000.0,39.5562,39.5976,39.5355,39.5838,101000.0
2012-06-04 14:00:00,57.3,57.31,57.25,57.29,79100.0,39.5838,39.5907,39.5493,39.5769,79100.0
2012-06-04 14:10:00,57.28,57.44,57.28,57.44,127600.0,39.57,39.6805,39.57,39.6805,127600.0
2012-06-04 14:20:00,57.43,57.58,57.43,57.53,219100.0,39.6736,39.7773,39.6736,39.7427,219100.0
2012-06-04 14:30:00,57.52,57.8,57.45,57.72,180300.0,39.7358,39.9292,39.6875,39.874,180300.0
2012-06-04 14:40:00,57.71,57.72,57.47,57.52,304500.0,39.8671,39.874,39.7013,39.7358,304500.0
2012-06-04 14:50:00,57.51,57.52,57.44,57.49,420700.0,39.7289,39.7358,39.6805,39.7151,420700.0
2012-06-04 15:00:00,57.49,57.55,57.44,57.5,227200.0,39.7151,39.7565,39.6805,39.722,227200.0
2012-06-04 15:10:00,57.5,57.52,57.41,57.52,118100.0,39.722,39.7358,39.6598,39.7358,118100.0
2012-06-04 15:20:00,57.51,57.58,57.4,57.56,114000.0,39.7289,39.7773,39.6529,39.7634,114000.0
2012-06-04 15:30:00,57.55,57.56,57.4,57.51,236800.0,39.7565,39.7634,39.6529,39.7289,236800.0
2012-06-04 15:40:00,57.51,57.56,57.44,57.52,271500.0,39.7289,39.7634,39.6805,39.7358,271500.0
2012-06-04 15:50:00,57.52,57.6,57.5,57.57,498000.0,39.7358,39.7911,39.722,39.7704,498000.0
2012-06-05 09:30:00,57.2,57.23,56.93,57.19,176600.0,39.5147,39.5355,39.3282,39.5078,176600.0
2012-06-05 09:40:00,57.19,57.32,57.16,57.29,118200.0,39.5078,39.5976,39.4871,39.5769,118200.0
2012-06-05 09:50:00,57.29,57.3,57.14,57.26,73300.0,39.5769,39.5838,39.4733,39.5562,73300.0
2012-06-05 10:00:00,57.27,57.5,57.27,57.44,79500.0,39.5631,39.722,39.5631,39.6805,79500.0
2012-06-05 10:10:00,57.44,57.46,57.33,57.33,72100.0,39.6805,39.6944,39.6046,39.6046,72100.0
2012-06-05 10:20:00,57.33,57.48,57.32,57.43,105700.0,39.6046,39.7082,39.5976,39.6736,105700.0
2012-06-05 10:30:00,57.44,57.47,57.36,57.47,74300.0,39.6805,39.7013,39.6253,39.7013,74300.0
2012-06-05 10:40:00,57.47,57.51,57.33,57.33,63900.0,39.7013,39.7289,39.6046,39.6046,63900.0
2012-06-05 10:50:00,57.34,57.38,57.23,57.28,60400.0,39.6115,39.6391,39.5355,39.57,60400.0
2012-06-05 11:00:00,57.28,57.33,57.24,57.33,56200.0,39.57,39.6046,39.5424,39.6046,56200.0
2012-06-05 11:10:00,57.32,57.46,57.32,57.46,48400.0,39.5976,39.6944,39.5976,39.6944,48400.0
2012-06-05 11:20:00,57.46,57.48,57.43,57.44,45000.0,39.6944,39.7082,39.6736,39.6805,45000.0
2012-06-05 11:30:00,57.45,57.46,57.33,57.34,78500.0,39.6875,39.6944,39.6046,39.6115,78500.0
2012-06-05 11:40:00,57.34,57.41,57.31,57.36,62400.0,39.6115,39.6598,39.5907,39.6253,62400.0
2012-06-05 11:50:00,57.36,57.37,57.2,57.22,75900.0,39.6253,39.6322,39.5147,39.5286,75900.0
2012-06-05 12:00:00,57.22,57.39,57.22,57.36,41200.0,39.5286,39.646,39.5286,39.6253,41200.0
2012-06-05 12:10:00,57.37,57.39,57.27,57.35,51200.0,39.6322,39.646,39.5631,39.6184,51200.0
2012-06-05 12:20:00,57.35,57.44,57.33,57.39,63600.0,39.6184,39.6805,39.6046,39.646,63600.0
2012-06-05 12:30:00,57.4,57.46,57.35,57.35,124200.0,39.6529,39.6944,39.6184,39.6184,124200.0
2012-06-05 12:40:00,57.36,57.39,57.3,57.31,47900.0,39.6253,39.646,39.5838,39.5907,47900.0
2012-06-05 12:50:00,57.31,57.43,57.3,57.42,33400.0,39.5907,39.6736,39.5838,39.6667,33400.0
2012-06-05 13:00:00,57.43,57.46,57.39,57.4,31800.0,39.6736,39.6944,39.646,39.6529,31800.0
2012-06-05 13:10:00,57.4,57.42,57.27,57.28,70600.0,39.6529,39.6667,39.5631,39.57,70600.0
2012-06-05 13:20:00,57.28,57.39,57.26,57.37,53300.0,39.57,39.646,39.5562,39.6322,53300.0
2012-06-05 13:30:00,57.38,57.48,57.31,57.41,257200.0,39.6391,39.7082,39.5907,39.6598,257200.0
2012-06-05 13:40:00,57.42,57.46,57.37,57.42,59600.0,39.6667,39.6944,39.6322,39.6667,59600.0
2012-06-05 13:50:00,57.42,57.45,57.37,57.41,65200.0,39.6667,39.6875,39.6322,39.6598,65200.0
2012-06-05 14:00:00,57.41,57.46,57.41,57.43,148400.0,39.6598,39.6944,39.6598,39.6736,148400.0
2012-06-05 14:10:00,57.42,57.46,57.39,57.45,71000.0,39.6667,39.6944,39.646,39.6875,71000.0
2012-06-05 14:20:00,57.45,57.45,57.35,57.42,63900.0,39.6875,39.6875,39.6184,39.6667,63900.0
2012-06-05 14:30:00,57.41,57.42,57.31,57.33,66600.0,39.6598,39.6667,39.5907,39.6046,66600.0
2012-06-05 14:40:00,57.34,57.38,57.29,57.31,59100.0,39.6115,39.6391,39.5769,39.5907,59100.0
2012-06-05 14:50:00,57.31,57.34,57.23,57.28,109200.0,39.5907,39.6115,39.5355,39.57,109200.0
2012-06-05 15:00:00,57.28,57.34,57.24,57.25,100500.0,39.57,39.6115,39.5424,39.5493,100500.0
2012-06-05 15:10:00,57.25,57.31,57.23,57.3,105800.0,39.5493,39.5907,39.5355,39.5838,105800.0
2012-06-05 15:20:00,57.31,57.39,57.27,57.31,118900.0,39.5907,39.646,39.5631,39.5907,118900.0
2012-06-05 15:30:00,57.32,57.37,57.3,57.36,145100.0,39.5976,39.6322,39.5838,39.6253,145100.0
2012-06-05 15:40:00,57.37,57.39,57.3,57.38,179600.0,39.6322,39.646,39.5838,39.6391,179600.0
2012-06-05 15:50:00,57.39,57.39,57.29,57.32,340000.0,39.646,39.646,39.5769,39.5976,340000.0
2012-06-06 09:30:00,57.61,57.8,57.56,57.59,176700.0,39.798,39.9292,39.7634,39.7842,176700.0
2012-06-06 09:40:00,57.6,57.66,57.49,57.57,228900.0,39.7911,39.8325,39.7151,39.7704,228900.0
2012-06-06 09:50:00,57.56,57.64,57.44,57.47,125400.0,39.7634,39.8187,39.6805,39.7013,125400.0
2012-06-06 10:00:00,57.46,57.64,57.46,57.63,183900.0,39.6944,39.8187,39.6944,39.8118,183900.0
2012-06-06 10:10:00,57.64,57.67,57.59,57.62,154300.0,39.8187,39.8394,39.7842,39.8049,154300.0
2012-06-06 10:20:00,57.61,57.64,57.53,57.56,176900.0,39.798,39.8187,39.7427,39.7634,176900.0
2012-06-06 10:30:00,57.56,57.61,57.53,57.53,109800.0,39.7634,39.798,39.7427,39.7427,109800.0
2012-06-06 10:40:00,57.53,57.57,57.43,57.44,164600.0,39.7427,39.7704,39.6736,39.6805,164600.0
2012-06-06 10:50:00,57.44,57.62,57.42,57.61,134800.0,39.6805,39.8049,39.6667,39.798,134800.0
2012-06-06 11:00:00,57.61,57.62,57.51,57.53,217600.0,39.798,39.8049,39.7289,39.7427,217600.0
2012-06-06 11:10:00,57.54,57.58,57.52,57.53,130900.0,39.7496,39.7773,39.7358,39.7427,130900.0
2012-06-06 11:20:00,57.53,57.6,57.5,57.51,243600.0,39.7427,39.7911,39.722,39.7289,243600.0
2012-06-06 11:30:00,57.52,57.53,57.48,57.5,353600.0,39.7358,39.7427,39.7082,39.722,353600.0
2012-06-06 11:40:00,57.51,57.51,57.44,57.48,139800.0,39.7289,39.7289,39.6805,39.7082,139800.0
2012-06-06 11:50:00,57.48,57.51,57.27,57.27,159000.0,39.7082,39.7289,39.5631,39.5631,159000.0
2012-06-06 12:00:00,57.28,57.34,57.26,57.3,96400.0,39.57,39.6115,39.5562,39.5838,96400.0
2012-06-06 12:10:00,57.31,57.37,57.3,57.34,91000.0,39.5907,39.6322,39.5838,39.6115,91000.0
2012-06-06 12:20:00,57.33,57.43,57.33,57.42,64200.0,39.6046,39.6736,39.6046,39.6667,64200.0
2012-06-06 12:30:00,57.42,57.5,57.42,57.47,84000.0,39.6667,39.722,39.6667,39.7013,84000.0
2012-06-06 12:40:00,57.47,57.51,57.46,57.48,153200.0,39.7013,39.7289,39.6944,39.7082,153200.0
2012-06-06 12:50:00,57.48,57.53,57.45,57.52,127300.0,39.7082,39.7427,39.6875,39.7358,127300.0
2012-06-06 13:00:00,57.52,57.55,57.5,57.54,86300.0,39.7358,39.7565,39.722,39.7496,86300.0
2012-06-06 13:10:00,57.53,57.54,57.44,57.48,223700.0,39.7427,39.7496,39.6805,39.7082,223700.0
2012-06-06 13:20:00,57.49,57.51,57.44,57.45,116000.0,39.7151,39.7289,39.6805,39.6875,116000.0
2012-06-06 13:30:00,57.45,57.45,57.35,57.36,83200.0,39.6875,39.6875,39.6184,39.6253,83200.0
2012-06-06 13:40:00,57.35,57.4,57.35,57.39,87600.0,39.6184,39.6529,39.6184,39.646,87600.0
2012-06-06 13:50:00,57.38,57.41,57.36,57.4,65400.0,39.6391,39.6598,39.6253,39.6529,65400.0
2012-06-06 14:00:00,57.39,57.46,57.39,57.42,140300.0,39.646,39.6944,39.646,39.6667,140300.0
2012-06-06 14:10:00,57.42,57.45,57.38,57.39,210200.0,39.6667,39.6875,39.6391,39.646,210200.0
2012-06-06 14:20:00,57.39,57.42,57.38,57.41,127800.0,39.646,39.6667,39.6391,39.6598,127800.0
2012-06-06 14:30:00,57.41,57.47,57.38,57.41,134900.0,39.6598,39.7013,39.6391,39.6598,134900.0
2012-06-06 14:40:00,57.42,57.49,57.41,57.43,216200.0,39.6667,39.7151,39.6598,39.6736,216200.0
2012-06-06 14:50:00,57.44,57.45,57.38,57.38,138600.0,39.6805,39.6875,39.6391,39.6391,138600.0
2012-06-06 15:00:00,57.39,57.44,57.38,57.43,119800.0,39.646,39.6805,39.6391,39.6736,119800.0
2012-06-06 15:10:00,57.43,57.45,57.35,57.36,123600.0,39.6736,39.6875,39.6184,39.6253,123600.0
2012-06-06 15:20:00,57.36,57.41,57.35,57.35,160600.0,39.6253,39.6598,39.6184,39.6184,160600.0
2012-06-06 15:30:00,57.35,57.39,57.3,57.3,179700.0,39.6184,39.646,39.5838,39.5838,179700.0
2012-06-06 15:40:00,57.31,57.46,57.3,57.43,234300.0,39.5907,39.6944,39.5838,39.6736,234300.0
2012-06-06 15:50:00,57.44,57.52,57.42,57.5,530200.0,39.6805,39.7358,39.6667,39.722,530200.0
2012-06-07 09:30:00,58.0,58.0,57.49,57.64,169300.0,40.0674,40.0674,39.7151,39.8187,169300.0
2012-06-07 09:40:00,57.61,57.68,57.58,57.68,169800.0,39.798,39.8463,39.7773,39.8463,169800.0
2012-06-07 09:50:00,57.68,57.73,57.59,57.6,151100.0,39.8463,39.8809,39.7842,39.7911,151100.0
2012-06-07 10:00:00,57.6,57.73,57.5,57.72,198800.0,39.7911,39.8809,39.722,39.874,198800.0
2012-06-07 10:10:00,57.71,57.74,57.69,57.72,141300.0,39.8671,39.8878,39.8532,39.874,141300.0
2012-06-07 10:20:00,57.71,57.84,57.71,57.77,133100.0,39.8671,39.9569,39.8671,39.9085,133100.0
2012-06-07 10:30:00,57.76,57.81,57.67,57.67,116800.0,39.9016,39.9361,39.8394,39.8394,116800.0
2012-06-07 10:40:00,57.66,57.77,57.66,57.67,108800.0,39.8325,39.9085,39.8325,39.8394,108800.0
2012-06-07 10:50:00,57.67,57.7,57.61,57.67,117700.0,39.8394,39.8602,39.798,39.8394,117700.0
2012-06-07 11:00:00,57.67,57.73,57.59,57.61,96900.0,39.8394,39.8809,39.7842,39.798,96900.0
2012-06-07 11:10:00,57.6,57.64,57.55,57.59,80800.0,39.7911,39.8187,39.7565,39.7842,80800.0
2012-06-07 11:20:00,57.59,57.68,57.58,57.61,84800.0,39.7842,39.8463,39.7773,39.798,84800.0
2012-06-07 11:30:00,57.61,57.68,57.55,57.65,80500.0,39.798,39.8463,39.7565,39.8256,80500.0
2012-06-07 11:40:00,57.65,57.67,57.56,57.62,70100.0,39.8256,39.8394,39.7634,39.8049,70100.0
2012-06-07 11:50:00,57.63,57.68,57.55,57.58,63900.0,39.8118,39.8463,39.7565,39.7773,63900.0
2012-06-07 12:00:00,57.58,57.62,57.52,57.61,66800.0,39.7773,39.8049,39.7358,39.798,66800.0
2012-06-07 12:10:00,57.61,57.76,57.6,57.73,124600.0,39.798,39.9016,39.7911,39.8809,124600.0
2012-06-07 12:20:00,57.72,57.79,57.71,57.78,93200.0,39.874,39.9223,39.8671,39.9154,93200.0
2012-06-07 12:30:00,57.78,57.79,57.72,57.79,67200.0,39.9154,39.9223,39.874,39.9223,67200.0
2012-06-07 12:40:00,57.79,57.81,57.7,57.74,89300.0,39.9223,39.9361,39.8602,39.8878,89300.0
2012-06-07 12:50:00,57.73,57.79,57.71,57.73,105700.0,39.8809,39.9223,39.8671,39.8809,105700.0
2012-06-07 13:00:00,57.73,57.74,57.68,57.68,93200.0,39.8809,39.8878,39.8463,39.8463,93200.0
2012-06-07 13:10:00,57.69,57.8,57.68,57.75,60800.0,39.8532,39.9292,39.8463,39.8947,60800.0
2012-06-07 13:20:00,57.74,57.81,57.74,57.79,105700.0,39.8878,39.9361,39.8878,39.9223,105700.0
2012-06-07 13:30:00,57.8,57.81,57.74,57.75,78700.0,39.9292,39.9361,39.8878,39.8947,78700.0
2012-06-07 13:40:00,57.76,57.79,57.73,57.74,74800.0,39.9016,39.9223,39.8809,39.8878,74800.0
2012-06-07 13:50:00,57.73,57.74,57.63,57.65,102300.0,39.8809,39.8878,39.8118,39.8256,102300.0
2012-06-07 14:00:00,57.65,57.66,57.58,57.6,65900.0,39.8256,39.8325,39.7773,39.7911,65900.0
2012-06-07 14:10:00,57.59,57.6,57.49,57.49,181000.0,39.7842,39.7911,39.7151,39.7151,181000.0
2012-06-07 14:20:00,57.49,57.56,57.49,57.54,129400.0,39.7151,39.7634,39.7151,39.7496,129400.0
2012-06-07 14:30:00,57.55,57.55,57.48,57.55,73500.0,39.7565,39.7565,39.7082,39.7565,73500.0
2012-06-07 14:40:00,57.55,57.56,57.51,57.55,79100.0,39.7565,39.7634,39.7289,39.7565,79100.0
2012-06-07 14:50:00,57.56,57.56,57.52,57.54,69900.0,39.7634,39.7634,39.7358,39.7496,69900.0
2012-06-07 15:00:00,57.54,57.59,57.52,57.55,124700.0,39.7496,39.7842,39.7358,39.7565,124700.0
2012-06-07 15:10:00,57.55,57.59,57.46,57.48,118900.0,39.7565,39.7842,39.6944,39.7082,118900.0
2012-06-07 15:20:00,57.48,57.52,57.43,57.49,169400.0,39.7082,39.7358,39.6736,39.7151,169400.0
2012-06-07 15:30:00,57.49,57.5,57.39,57.41,188400.0,39.7151,39.722,39.646,39.6598,188400.0
2012-06-07 15:40:00,57.41,57.46,57.35,57.37,264200.0,39.6598,39.6944,39.6184,39.6322,264200.0
2012-06-07 15:50:00,57.36,57.4,57.27,57.35,424800.0,39.6253,39.6529,39.5631,39.6184,424800.0
2012-06-08 09:30:00,57.2,57.57,57.19,57.55,80300.0,39.5147,39.7704,39.5078,39.7565,80300.0
2012-06-08 09:40:00,57.55,57.76,57.5,57.69,56100.0,39.7565,39.9016,39.722,39.8532,56100.0
2012-06-08 09:50:00,57.69,57.81,57.55,57.64,110000.0,39.8532,39.9361,39.7565,39.8187,110000.0
2012-06-08 10:00:00,57.65,57.81,57.55,57.7,120900.0,39.8256,39.9361,39.7565,39.8602,120900.0
2012-06-08 10:10:00,57.71,57.74,57.6,57.69,60600.0,39.8671,39.8878,39.7911,39.8532,60600.0
2012-06-08 10:20:00,57.68,57.98,57.62,57.98,154000.0,39.8463,40.0536,39.8049,40.0536,154000.0
2012-06-08 10:30:00,57.98,57.99,57.87,57.95,143300.0,40.0536,40.0605,39.9776,40.0329,143300.0
2012-06-08 10:40:00,57.95,58.08,57.95,58.03,173500.0,40.0329,40.1227,40.0329,40.0881,173500.0
2012-06-08 10:50:00,58.01,58.2,58.01,58.2,85300.0,40.0743,40.2056,40.0743,40.2056,85300.0
2012-06-08 11:00:00,58.2,58.26,58.19,58.2,164600.0,40.2056,40.247,40.1987,40.2056,164600.0
2012-06-08 11:10:00,58.2,58.26,58.16,58.19,97200.0,40.2056,40.247,40.1779,40.1987,97200.0
2012-06-08 11:20:00,58.2,58.28,58.2,58.25,103200.0,40.2056,40.2608,40.2056,40.2401,103200.0
2012-06-08 11:30:00,58.24,58.33,58.24,58.31,67700.0,40.2332,40.2954,40.2332,40.2816,67700.0
2012-06-08 11:40:00,58.32,58.33,58.28,58.3,95700.0,40.2885,40.2954,40.2608,40.2746,95700.0
2012-06-08 11:50:00,58.29,58.33,58.25,58.28,100800.0,40.2677,40.2954,40.2401,40.2608,100800.0
2012-06-08 12:00:00,58.27,58.4,58.25,58.36,138600.0,40.2539,40.3437,40.2401,40.3161,138600.0
2012-06-08 12:10:00,58.36,58.39,58.32,58.37,57500.0,40.3161,40.3368,40.2885,40.323,57500.0
2012-06-08 12:20:00,58.38,58.39,58.29,58.39,84800.0,40.3299,40.3368,40.2677,40.3368,84800.0
2012-06-08 12:30:00,58.39,58.46,58.38,58.42,107800.0,40.3368,40.3852,40.3299,40.3575,107800.0
2012-06-08 12:40:00,58.43,58.48,58.4,58.44,52800.0,40.3645,40.399,40.3437,40.3714,52800.0
2012-06-08 12:50:00,58.44,58.5,58.41,58.5,63000.0,40.3714,40.4128,40.3506,40.4128,63000.0
2012-06-08 13:00:00,58.5,58.62,58.48,58.62,117600.0,40.4128,40.4957,40.399,40.4957,117600.0
2012-06-08 13:10:00,58.63,58.7,58.62,58.63,134200.0,40.5026,40.551,40.4957,40.5026,134200.0
2012-06-08 13:20:00,58.63,58.69,58.61,58.65,132100.0,40.5026,40.5441,40.4888,40.5164,132100.0
2012-06-08 13:30:00,58.65,58.75,58.65,58.72,148600.0,40.5164,40.5855,40.5164,40.5648,148600.0
2012-06-08 13:40:00,58.72,58.75,58.67,58.7,74700.0,40.5648,40.5855,40.5302,40.551,74700.0
2012-06-08 13:50:00,58.71,58.74,58.68,58.71,67700.0,40.5579,40.5786,40.5372,40.5579,67700.0
2012-06-08 14:00:00,58.71,58.74,58.63,58.69,76200.0,40.5579,40.5786,40.5026,40.5441,76200.0
2012-06-08 14:10:00,58.72,58.79,58.69,58.78,134700.0,40.5648,40.6131,40.5441,40.6062,134700.0
2012-06-08 14:20:00,58.79,58.87,58.77,58.86,162800.0,40.6131,40.6684,40.5993,40.6615,162800.0
2012-06-08 14:30:00,58.86,58.97,58.82,58.97,150100.0,40.6615,40.7375,40.6339,40.7375,150100.0
2012-06-08 14:40:00,58.96,59.03,58.92,58.92,235000.0,40.7306,40.7789,40.703,40.703,235000.0
2012-06-08 14:50:00,58.92,58.93,58.88,58.89,167200.0,40.703,40.7099,40.6753,40.6822,167200.0
2012-06-08 15:00:00,58.9,58.93,58.87,58.87,155800.0,40.6891,40.7099,40.6684,40.6684,155800.0
2012-06-08 15:10:00,58.87,59.02,58.87,59.01,180100.0,40.6684,40.772,40.6684,40.7651,180100.0
2012-06-08 15:20:00,59.01,59.19,59.01,59.16,555200.0,40.7651,40.8895,40.7651,40.8687,555200.0
2012-06-08 15:30:00,59.16,59.16,59.04,59.16,388200.0,40.8687,40.8687,40.7859,40.8687,388200.0
2012-06-08 15:40:00,59.16,59.25,59.12,59.23,464200.0,40.8687,40.9309,40.8411,40.9171,464200.0
2012-06-08 15:50:00,59.24,59.24,59.15,59.19,658200.0,40.924,40.924,40.8618,40.8895,658200.0
2012-06-11 09:30:00,59.36,59.4,58.88,59.16,266000.0,41.0069,41.0345,40.6753,40.8687,266000.0
2012-06-11 09:40:00,59.16,59.18,58.92,59.01,159200.0,40.8687,40.8826,40.703,40.7651,159200.0
2012-06-11 09:50:00,59.02,59.27,59.01,59.14,155500.0,40.772,40.9447,40.7651,40.8549,155500.0
2012-06-11 10:00:00,59.15,59.33,59.08,59.16,131800.0,40.8618,40.9862,40.8135,40.8687,131800.0
2012-06-11 10:10:00,59.15,59.16,59.03,59.04,123400.0,40.8618,40.8687,40.7789,40.7859,123400.0
2012-06-11 10:20:00,59.03,59.11,58.9,59.08,125200.0,40.7789,40.8342,40.6891,40.8135,125200.0
2012-06-11 10:30:00,59.09,59.18,59.04,59.09,117300.0,40.8204,40.8826,40.7859,40.8204,117300.0
2012-06-11 10:40:00,59.09,59.13,59.04,59.09,117700.0,40.8204,40.848,40.7859,40.8204,117700.0
2012-06-11 10:50:00,59.09,59.12,59.01,59.01,54900.0,40.8204,40.8411,40.7651,40.7651,54900.0
2012-06-11 11:00:00,59.01,59.11,58.99,59.09,90000.0,40.7651,40.8342,40.7513,40.8204,90000.0
2012-06-11 11:10:00,59.09,59.18,59.05,59.07,94900.0,40.8204,40.8826,40.7928,40.8066,94900.0
2012-06-11 11:20:00,59.07,59.16,59.06,59.14,47500.0,40.8066,40.8687,40.7997,40.8549,47500.0
2012-06-11 11:30:00,59.13,59.2,59.08,59.18,69500.0,40.848,40.8964,40.8135,40.8826,69500.0
2012-06-11 11:40:00,59.18,59.21,59.11,59.19,85300.0,40.8826,40.9033,40.8342,40.8895,85300.0
2012-06-11 11:50:00,59.19,59.29,59.14,59.29,92600.0,40.8895,40.9586,40.8549,40.9586,92600.0
2012-06-11 12:00:00,59.28,59.29,59.17,59.22,122100.0,40.9516,40.9586,40.8757,40.9102,122100.0
2012-06-11 12:10:00,59.22,59.26,59.13,59.14,70900.0,40.9102,40.9378,40.848,40.8549,70900.0
2012-06-11 12:20:00,59.14,59.17,59.06,59.07,113700.0,40.8549,40.8757,40.7997,40.8066,113700.0
2012-06-11 12:30:00,59.08,59.11,59.05,59.1,77300.0,40.8135,40.8342,40.7928,40.8273,77300.0
2012-06-11 12:40:00,59.1,59.15,59.09,59.13,80800.0,40.8273,40.8618,40.8204,40.848,80800.0
2012-06-11 12:50:00,59.14,59.15,59.08,59.1,73200.0,40.8549,40.8618,40.8135,40.8273,73200.0
2012-06-11 13:00:00,59.09,59.17,59.09,59.17,111900.0,40.8204,40.8757,40.8204,40.8757,111900.0
2012-06-11 13:10:00,59.17,59.22,59.15,59.19,98300.0,40.8757,40.9102,40.8618,40.8895,98300.0
2012-06-11 13:20:00,59.19,59.19,59.1,59.13,69500.0,40.8895,40.8895,40.8273,40.848,69500.0
2012-06-11 13:30:00,59.12,59.17,59.06,59.09,74200.0,40.8411,40.8757,40.7997,40.8204,74200.0
2012-06-11 13:40:00,59.1,59.11,59.04,59.05,106700.0,40.8273,40.8342,40.7859,40.7928,106700.0
2012-06-11 13:50:00,59.06,59.14,59.06,59.08,61300.0,40.7997,40.8549,40.7997,40.8135,61300.0
2012-06-11 14:00:00,59.08,59.09,58.95,59.04,129400.0,40.8135,40.8204,40.7237,40.7859,129400.0
2012-06-11 14:10:00,59.04,59.06,59.0,59.02,172200.0,40.7859,40.7997,40.7582,40.772,172200.0
2012-06-11 14:20:00,59.02,59.06,59.01,59.01,105400.0,40.772,40.7997,40.7651,40.7651,105400.0
2012-06-11 14:30:00,59.01,59.07,59.0,59.02,60800.0,40.7651,40.8066,40.7582,40.772,60800.0
2012-06-11 14:40:00,59.02,59.08,59.02,59.04,98200.0,40.772,40.8135,40.772,40.7859,98200.0
2012-06-11 14:50:00,59.05,59.09,59.0,59.03,78200.0,40.7928,40.8204,40.7582,40.7789,78200.0
2012-06-11 15:00:00,59.03,59.04,58.97,59.01,127600.0,40.7789,40.7859,40.7375,40.7651,127600.0
2012-06-11 15:10:00,59.0,59.05,58.91,58.93,181000.0,40.7582,40.7928,40.696,40.7099,181000.0
2012-06-11 15:20:00,58.92,58.94,58.82,58.87,185800.0,40.703,40.7168,40.6339,40.6684,185800.0
2012-06-11 15:30:00,58.87,58.96,58.83,58.91,225400.0,40.6684,40.7306,40.6408,40.696,225400.0
2012-06-11 15:40:00,58.92,58.96,58.82,58.84,188000.0,40.703,40.7306,40.6339,40.6477,188000.0
2012-06-11 15:50:00,58.82,58.83,58.6,58.69,627500.0,40.6339,40.6408,40.4819,40.5441,627500.0
2012-06-12 09:30:00,58.7,58.9,58.4,58.43,189100.0,40.551,40.6891,40.3437,40.3645,189100.0
2012-06-12 09:40:00,58.42,58.53,58.36,58.43,149600.0,40.3575,40.4335,40.3161,40.3645,149600.0
2012-06-12 09:50:00,58.42,58.51,58.36,58.46,129500.0,40.3575,40.4197,40.3161,40.3852,129500.0
2012-06-12 10:00:00,58.46,58.5,58.23,58.23,134500.0,40.3852,40.4128,40.2263,40.2263,134500.0
2012-06-12 10:10:00,58.23,58.25,57.92,58.08,275900.0,40.2263,40.2401,40.0121,40.1227,275900.0
2012-06-12 10:20:00,58.09,58.25,58.06,58.21,89300.0,40.1296,40.2401,40.1089,40.2125,89300.0
2012-06-12 10:30:00,58.2,58.2,58.04,58.07,64500.0,40.2056,40.2056,40.095,40.1158,64500.0
2012-06-12 10:40:00,58.08,58.22,58.06,58.17,130700.0,40.1227,40.2194,40.1089,40.1848,130700.0
2012-06-12 10:50:00,58.19,58.21,58.05,58.07,56400.0,40.1987,40.2125,40.1019,40.1158,56400.0
2012-06-12 11:00:00,58.08,58.36,58.08,58.36,102500.0,40.1227,40.3161,40.1227,40.3161,102500.0
2012-06-12 11:10:00,58.37,58.41,58.31,58.37,146200.0,40.323,40.3506,40.2816,40.323,146200.0
2012-06-12 11:20:00,58.38,58.54,58.36,58.48,91300.0,40.3299,40.4404,40.3161,40.399,91300.0
2012-06-12 11:30:00,58.48,58.53,58.42,58.46,54200.0,40.399,40.4335,40.3575,40.3852,54200.0
2012-06-12 11:40:00,58.46,58.47,58.38,58.38,41300.0,40.3852,40.3921,40.3299,40.3299,41300.0
2012-06-12 11:50:00,58.38,58.41,58.35,58.38,66300.0,40.3299,40.3506,40.3092,40.3299,66300.0
2012-06-12 12:00:00,58.38,58.4,58.2,58.2,57800.0,40.3299,40.3437,40.2056,40.2056,57800.0
2012-06-12 12:10:00,58.2,58.24,58.15,58.23,41900.0,40.2056,40.2332,40.171,40.2263,41900.0
2012-06-12 12:20:00,58.23,58.3,58.22,58.27,29100.0,40.2263,40.2746,40.2194,40.2539,29100.0
2012-06-12 12:30:00,58.28,58.37,58.26,58.3,36200.0,40.2608,40.323,40.247,40.2746,36200.0
2012-06-12 12:40:00,58.3,58.32,58.22,58.23,28700.0,40.2746,40.2885,40.2194,40.2263,28700.0
2012-06-12 12:50:00,58.23,58.24,58.17,58.18,52200.0,40.2263,40.2332,40.1848,40.1917,52200.0
2012-06-12 13:00:00,58.18,58.18,58.12,58.15,59400.0,40.1917,40.1917,40.1503,40.171,59400.0
2012-06-12 13:10:00,58.14,58.18,58.12,58.13,197500.0,40.1641,40.1917,40.1503,40.1572,197500.0
2012-06-12 13:20:00,58.12,58.14,58.0,58.01,135100.0,40.1503,40.1641,40.0674,40.0743,135100.0
2012-06-12 13:30:00,58.02,58.04,57.96,58.01,128100.0,40.0812,40.095,40.0398,40.0743,128100.0
2012-06-12 13:40:00,58.01,58.04,57.97,57.99,94000.0,40.0743,40.095,40.0467,40.0605,94000.0
2012-06-12 13:50:00,57.99,58.0,57.94,57.95,95200.0,40.0605,40.0674,40.026,40.0329,95200.0
2012-06-12 14:00:00,57.95,58.0,57.95,57.96,93100.0,40.0329,40.0674,40.0329,40.0398,93100.0
2012-06-12 14:10:00,57.96,57.97,57.92,57.95,113100.0,40.0398,40.0467,40.0121,40.0329,113100.0
2012-06-12 14:20:00,57.94,58.0,57.93,57.99,370700.0,40.026,40.0674,40.019,40.0605,370700.0
2012-06-12 14:30:00,57.99,58.19,57.97,58.16,184600.0,40.0605,40.1987,40.0467,40.1779,184600.0
2012-06-12 14:40:00,58.16,58.16,58.1,58.11,79400.0,40.1779,40.1779,40.1365,40.1434,79400.0
2012-06-12 14:50:00,58.11,58.19,58.04,58.19,72100.0,40.1434,40.1987,40.095,40.1987,72100.0
2012-06-12 15:00:00,58.17,58.19,58.08,58.08,88000.0,40.1848,40.1987,40.1227,40.1227,88000.0
2012-06-12 15:10:00,58.09,58.09,58.0,58.0,160500.0,40.1296,40.1296,40.0674,40.0674,160500.0
2012-06-12 15:20:00,58.0,58.09,57.99,58.09,246800.0,40.0674,40.1296,40.0605,40.1296,246800.0
2012-06-12 15:30:00,58.09,58.09,58.0,58.01,302700.0,40.1296,40.1296,40.0674,40.0743,302700.0
2012-06-12 15:40:00,58.02,58.19,58.01,58.16,387000.0,40.0812,40.1987,40.0743,40.1779,387000.0
2012-06-12 15:50:00,58.16,58.19,58.14,58.17,429600.0,40.1779,40.1987,40.1641,40.1848,429600.0
2012-06-13 09:30:00,58.21,58.34,57.96,58.16,206200.0,40.2125,40.3023,40.0398,40.1779,206200.0
2012-06-13 09:40:00,58.16,58.28,58.12,58.15,103800.0,40.1779,40.2608,40.1503,40.171,103800.0
2012-06-13 09:50:00,58.15,58.29,58.08,58.25,128900.0,40.171,40.2677,40.1227,40.2401,128900.0
2012-06-13 10:00:00,58.24,58.62,58.22,58.6,200100.0,40.2332,40.4957,40.2194,40.4819,200100.0
2012-06-13 10:10:00,58.58,58.63,58.32,58.34,91400.0,40.4681,40.5026,40.2885,40.3023,91400.0
2012-06-13 10:20:00,58.35,58.4,58.25,58.3,84800.0,40.3092,40.3437,40.2401,40.2746,84800.0
2012-06-13 10:30:00,58.31,58.44,58.3,58.36,162000.0,40.2816,40.3714,40.2746,40.3161,162000.0
2012-06-13 10:40:00,58.36,58.49,58.36,58.46,109000.0,40.3161,40.4059,40.3161,40.3852,109000.0
2012-06-13 10:50:00,58.46,58.51,58.41,58.42,91800.0,40.3852,40.4197,40.3506,40.3575,91800.0
2012-06-13 11:00:00,58.43,58.44,58.36,58.38,102100.0,40.3645,40.3714,40.3161,40.3299,102100.0
2012-06-13 11:10:00,58.39,58.46,58.32,58.34,98200.0,40.3368,40.3852,40.2885,40.3023,98200.0
2012-06-13 11:20:00,58.34,58.39,58.33,58.37,49100.0,40.3023,40.3368,40.2954,40.323,49100.0
2012-06-13 11:30:00,58.37,58.46,58.34,58.37,59900.0,40.323,40.3852,40.3023,40.323,59900.0
2012-06-13 11:40:00,58.38,58.44,58.27,58.27,58800.0,40.3299,40.3714,40.2539,40.2539,58800.0
2012-06-13 11:50:00,58.29,58.31,58.2,58.27,81100.0,40.2677,40.2816,40.2056,40.2539,81100.0
2012-06-13 12:00:00,58.25,58.28,58.2,58.24,57000.0,40.2401,40.2608,40.2056,40.2332,57000.0
2012-06-13 12:10:00,58.24,58.3,58.22,58.29,59100.0,40.2332,40.2746,40.2194,40.2677,59100.0
2012-06-13 12:20:00,58.3,58.3,58.12,58.14,96700.0,40.2746,40.2746,40.1503,40.1641,96700.0
2012-06-13 12:30:00,58.13,58.32,58.13,58.31,47900.0,40.1572,40.2885,40.1572,40.2816,47900.0
2012-06-13 12:40:00,58.31,58.48,58.3,58.42,93100.0,40.2816,40.399,40.2746,40.3575,93100.0
2012-06-13 12:50:00,58.41,58.45,58.34,58.34,53600.0,40.3506,40.3783,40.3023,40.3023,53600.0
2012-06-13 13:00:00,58.33,58.48,58.33,58.48,53600.0,40.2954,40.399,40.2954,40.399,53600.0
2012-06-13 13:10:00,58.47,58.5,58.4,58.45,44900.0,40.3921,40.4128,40.3437,40.3783,44900.0
2012-06-13 13:20:00,58.45,58.47,58.36,58.47,43000.0,40.3783,40.3921,40.3161,40.3921,43000.0
2012-06-13 13:30:00,58.47,58.65,58.47,58.52,394600.0,40.3921,40.5164,40.3921,40.4266,394600.0
2012-06-13 13:40:00,58.52,58.55,58.43,58.45,78400.0,40.4266,40.4474,40.3645,40.3783,78400.0
2012-06-13 13:50:00,58.45,58.46,58.29,58.3,85700.0,40.3783,40.3852,40.2677,40.2746,85700.0
2012-06-13 14:00:00,58.3,58.38,58.29,58.33,68200.0,40.2746,40.3299,40.2677,40.2954,68200.0
2012-06-13 14:10:00,58.34,58.4,58.29,58.39,61300.0,40.3023,40.3437,40.2677,40.3368,61300.0
2012-06-13 14:20:00,58.39,58.43,58.26,58.3,86400.0,40.3368,40.3645,40.247,40.2746,86400.0
2012-06-13 14:30:00,58.3,58.31,58.23,58.3,84600.0,40.2746,40.2816,40.2263,40.2746,84600.0
2012-06-13 14:40:00,58.3,58.32,58.18,58.27,117400.0,40.2746,40.2885,40.1917,40.2539,117400.0
2012-06-13 14:50:00,58.27,58.27,58.13,58.14,83000.0,40.2539,40.2539,40.1572,40.1641,83000.0
2012-06-13 15:00:00,58.14,58.2,58.1,58.15,73600.0,40.1641,40.2056,40.1365,40.171,73600.0
2012-06-13 15:10:00,58.15,58.16,57.94,57.95,142600.0,40.171,40.1779,40.026,40.0329,142600.0
2012-06-13 15:20:00,57.95,57.97,57.84,57.86,123700.0,40.0329,40.0467,39.9569,39.9707,123700.0
2012-06-13 15:30:00,57.86,57.97,57.81,57.95,122000.0,39.9707,40.0467,39.9361,40.0329,122000.0
2012-06-13 15:40:00,57.95,58.02,57.92,57.92,178200.0,40.0329,40.0812,40.0121,40.0121,178200.0
2012-06-13 15:50:00,57.92,58.06,57.91,58.04,309900.0,40.0121,40.1089,40.0052,40.095,309900.0
2012-06-14 09:30:00,58.22,58.43,58.17,58.33,94200.0,40.2194,40.3645,40.1848,40.2954,94200.0
2012-06-14 09:40:00,58.31,58.37,58.22,58.34,96200.0,40.2816,40.323,40.2194,40.3023,96200.0
2012-06-14 09:50:00,58.35,58.37,58.17,58.37,170600.0,40.3092,40.323,40.1848,40.323,170600.0
2012-06-14 10:00:00,58.36,58.53,58.34,58.46,211000.0,40.3161,40.4335,40.3023,40.3852,211000.0
2012-06-14 10:10:00,58.44,58.49,58.31,58.43,150700.0,40.3714,40.4059,40.2816,40.3645,150700.0
2012-06-14 10:20:00,58.42,58.44,58.24,58.27,99000.0,40.3575,40.3714,40.2332,40.2539,99000.0
2012-06-14 10:30:00,58.28,58.29,58.14,58.18,94600.0,40.2608,40.2677,40.1641,40.1917,94600.0
2012-06-14 10:40:00,58.17,58.27,58.17,58.23,84600.0,40.1848,40.2539,40.1848,40.2263,84600.0
2012-06-14 10:50:00,58.23,58.35,58.21,58.34,87100.0,40.2263,40.3092,40.2125,40.3023,87100.0
2012-06-14 11:00:00,58.36,58.4,58.28,58.29,67800.0,40.3161,40.3437,40.2608,40.2677,67800.0
2012-06-14 11:10:00,58.28,58.41,58.25,58.34,78200.0,40.2608,40.3506,40.2401,40.3023,78200.0
2012-06-14 11:20:00,58.34,58.44,58.33,58.44,54200.0,40.3023,40.3714,40.2954,40.3714,54200.0
2012-06-14 11:30:00,58.45,58.47,58.38,58.39,74300.0,40.3783,40.3921,40.3299,40.3368,74300.0
2012-06-14 11:40:00,58.39,58.42,58.37,58.37,63500.0,40.3368,40.3575,40.323,40.323,63500.0
2012-06-14 11:50:00,58.38,58.39,58.26,58.26,59700.0,40.3299,40.3368,40.247,40.247,59700.0
2012-06-14 12:00:00,58.26,58.35,58.25,58.28,127500.0,40.247,40.3092,40.2401,40.2608,127500.0
2012-06-14 12:10:00,58.27,58.33,58.26,58.31,47600.0,40.2539,40.2954,40.247,40.2816,47600.0
2012-06-14 12:20:00,58.32,58.34,58.27,58.27,42100.0,40.2885,40.3023,40.2539,40.2539,42100.0
2012-06-14 12:30:00,58.28,58.33,58.27,58.3,65100.0,40.2608,40.2954,40.2539,40.2746,65100.0
2012-06-14 12:40:00,58.31,58.36,58.29,58.35,59300.0,40.2816,40.3161,40.2677,40.3092,59300.0
2012-06-14 12:50:00,58.35,58.46,58.35,58.4,89600.0,40.3092,40.3852,40.3092,40.3437,89600.0
2012-06-14 13:00:00,58.39,58.5,58.38,58.48,47600.0,40.3368,40.4128,40.3299,40.399,47600.0
2012-06-14 13:10:00,58.48,58.51,58.45,58.5,55100.0,40.399,40.4197,40.3783,40.4128,55100.0
2012-06-14 13:20:00,58.49,58.5,58.41,58.45,44700.0,40.4059,40.4128,40.3506,40.3783,44700.0
2012-06-14 13:30:00,58.45,58.52,58.42,58.49,68700.0,40.3783,40.4266,40.3575,40.4059,68700.0
2012-06-14 13:40:00,58.49,58.53,58.44,58.45,46200.0,40.4059,40.4335,40.3714,40.3783,46200.0
2012-06-14 13:50:00,58.44,58.55,58.44,58.51,51200.0,40.3714,40.4474,40.3714,40.4197,51200.0
2012-06-14 14:00:00,58.5,58.57,58.49,58.54,56600.0,40.4128,40.4612,40.4059,40.4404,56600.0
2012-06-14 14:10:00,58.54,58.57,58.5,58.55,71000.0,40.4404,40.4612,40.4128,40.4474,71000.0
2012-06-14 14:20:00,58.53,58.54,58.4,58.41,96500.0,40.4335,40.4404,40.3437,40.3506,96500.0
2012-06-14 14:30:00,58.4,58.41,58.35,58.4,69900.0,40.3437,40.3506,40.3092,40.3437,69900.0
2012-06-14 14:40:00,58.4,58.4,58.33,58.38,60000.0,40.3437,40.3437,40.2954,40.3299,60000.0
2012-06-14 14:50:00,58.37,58.43,58.36,58.36,86300.0,40.323,40.3645,40.3161,40.3161,86300.0
2012-06-14 15:00:00,58.36,58.92,58.36,58.65,217800.0,40.3161,40.703,40.3161,40.5164,217800.0
2012-06-14 15:10:00,58.65,58.87,58.59,58.62,272100.0,40.5164,40.6684,40.475,40.4957,272100.0
2012-06-14 15:20:00,58.62,58.7,58.45,58.48,134700.0,40.4957,40.551,40.3783,40.399,134700.0
2012-06-14 15:30:00,58.48,58.68,58.46,58.65,112200.0,40.399,40.5372,40.3852,40.5164,112200.0
2012-06-14 15:40:00,58.64,58.73,58.59,58.63,194000.0,40.5095,40.5717,40.475,40.5026,194000.0
2012-06-14 15:50:00,58.64,58.71,58.52,58.56,354400.0,40.5095,40.5579,40.4266,40.4543,354400.0
2012-06-15 09:30:00,58.92,59.0,58.62,58.81,844300.0,40.703,40.7582,40.4957,40.627,844300.0
2012-06-15 09:40:00,58.8,58.8,58.58,58.66,101400.0,40.6201,40.6201,40.4681,40.5233,101400.0
2012-06-15 09:50:00,58.66,58.67,58.55,58.63,108000.0,40.5233,40.5302,40.4474,40.5026,108000.0
2012-06-15 10:00:00,58.64,58.86,58.64,58.82,101600.0,40.5095,40.6615,40.5095,40.6339,101600.0
2012-06-15 10:10:00,58.82,58.85,58.74,58.78,76300.0,40.6339,40.6546,40.5786,40.6062,76300.0
2012-06-15 10:20:00,58.77,58.84,58.72,58.79,122500.0,40.5993,40.6477,40.5648,40.6131,122500.0
2012-06-15 10:30:00,58.8,58.8,58.64,58.71,85400.0,40.6201,40.6201,40.5095,40.5579,85400.0
2012-06-15 10:40:00,58.7,58.76,58.62,58.72,68800.0,40.551,40.5924,40.4957,40.5648,68800.0
2012-06-15 10:50:00,58.73,58.78,58.7,58.7,59700.0,40.5717,40.6062,40.551,40.551,59700.0
2012-06-15 11:00:00,58.7,58.74,58.63,58.67,43200.0,40.551,40.5786,40.5026,40.5302,43200.0
2012-06-15 11:10:00,58.67,58.7,58.65,58.66,44800.0,40.5302,40.551,40.5164,40.5233,44800.0
2012-06-15 11:20:00,58.65,58.65,58.57,58.6,45000.0,40.5164,40.5164,40.4612,40.4819,45000.0
2012-06-15 11:30:00,58.59,58.62,58.52,58.55,50600.0,40.475,40.4957,40.4266,40.4474,50600.0
2012-06-15 11:40:00,58.56,58.59,58.53,58.58,44700.0,40.4543,40.475,40.4335,40.4681,44700.0
2012-06-15 11:50:00,58.59,58.6,58.48,58.54,44400.0,40.475,40.4819,40.399,40.4404,44400.0
2012-06-15 12:00:00,58.54,58.56,58.51,58.52,52800.0,40.4404,40.4543,40.4197,40.4266,52800.0
2012-06-15 12:10:00,58.51,58.64,58.51,58.63,60300.0,40.4197,40.5095,40.4197,40.5026,60300.0
2012-06-15 12:20:00,58.62,58.66,58.49,58.52,69700.0,40.4957,40.5233,40.4059,40.4266,69700.0
2012-06-15 12:30:00,58.52,58.52,58.43,58.45,40100.0,40.4266,40.4266,40.3645,40.3783,40100.0
2012-06-15 12:40:00,58.46,58.53,58.45,58.52,79000.0,40.3852,40.4335,40.3783,40.4266,79000.0
2012-06-15 12:50:00,58.53,58.53,58.46,58.46,42800.0,40.4335,40.4335,40.3852,40.3852,42800.0
2012-06-15 13:00:00,58.48,58.53,58.38,58.41,235700.0,40.399,40.4335,40.3299,40.3506,235700.0
2012-06-15 13:10:00,58.4,58.51,58.4,58.44,129100.0,40.3437,40.4197,40.3437,40.3714,129100.0
2012-06-15 13:20:00,58.44,58.45,58.28,58.3,72800.0,40.3714,40.3783,40.2608,40.2746,72800.0
2012-06-15 13:30:00,58.3,58.35,58.29,58.31,68600.0,40.2746,40.3092,40.2677,40.2816,68600.0
2012-06-15 13:40:00,58.3,58.33,58.28,58.3,51800.0,40.2746,40.2954,40.2608,40.2746,51800.0
2012-06-15 13:50:00,58.3,58.31,58.25,58.27,60300.0,40.2746,40.2816,40.2401,40.2539,60300.0
2012-06-15 14:00:00,58.27,58.3,58.25,58.26,50600.0,40.2539,40.2746,40.2401,40.247,50600.0
2012-06-15 14:10:00,58.25,58.27,58.25,58.26,46600.0,40.2401,40.2539,40.2401,40.247,46600.0
2012-06-15 14:20:00,58.26,58.28,58.23,58.26,86300.0,40.247,40.2608,40.2263,40.247,86300.0
2012-06-15 14:30:00,58.25,58.31,58.24,58.31,95200.0,40.2401,40.2816,40.2332,40.2816,95200.0
2012-06-15 14:40:00,58.3,58.36,58.29,58.31,66200.0,40.2746,40.3161,40.2677,40.2816,66200.0
2012-06-15 14:50:00,58.32,58.32,58.24,58.25,83200.0,40.2885,40.2885,40.2332,40.2401,83200.0
2012-06-15 15:00:00,58.25,58.32,58.25,58.25,113500.0,40.2401,40.2885,40.2401,40.2401,113500.0
2012-06-15 15:10:00,58.25,58.39,58.25,58.38,87500.0,40.2401,40.3368,40.2401,40.3299,87500.0
2012-06-15 15:20:00,58.37,58.45,58.37,58.44,90300.0,40.323,40.3783,40.323,40.3714,90300.0
2012-06-15 15:30:00,58.45,58.46,58.38,58.39,123100.0,40.3783,40.3852,40.3299,40.3368,123100.0
2012-06-15 15:40:00,58.39,58.44,58.35,58.42,263400.0,40.3368,40.3714,40.3092,40.3575,263400.0
2012-06-15 15:50:00,58.42,58.5,58.38,58.47,639900.0,40.3575,40.4128,40.3299,40.3921,639900.0
2012-06-18 09:30:00,58.3,58.3,57.71,58.26,258900.0,40.2746,40.2746,39.8671,40.247,258900.0
2012-06-18 09:40:00,58.25,58.28,58.07,58.14,113600.0,40.2401,40.2608,40.1158,40.1641,113600.0
2012-06-18 09:50:00,58.13,58.3,58.12,58.29,91000.0,40.1572,40.2746,40.1503,40.2677,91000.0
2012-06-18 10:00:00,58.29,58.31,58.18,58.19,108600.0,40.2677,40.2816,40.1917,40.1987,108600.0
2012-06-18 10:10:00,58.19,58.36,58.14,58.36,110900.0,40.1987,40.3161,40.1641,40.3161,110900.0
2012-06-18 10:20:00,58.36,58.55,58.36,58.5,101200.0,40.3161,40.4474,40.3161,40.4128,101200.0
2012-06-18 10:30:00,58.49,58.6,58.43,58.53,68900.0,40.4059,40.4819,40.3645,40.4335,68900.0
2012-06-18 10:40:00,58.53,58.75,58.53,58.75,73900.0,40.4335,40.5855,40.4335,40.5855,73900.0
2012-06-18 10:50:00,58.74,58.8,58.53,58.56,90900.0,40.5786,40.6201,40.4335,40.4543,90900.0
2012-06-18 11:00:00,58.55,58.58,58.48,58.49,95100.0,40.4474,40.4681,40.399,40.4059,95100.0
2012-06-18 11:10:00,58.5,58.59,58.3,58.54,109300.0,40.4128,40.475,40.2746,40.4404,109300.0
2012-06-18 11:20:00,58.53,58.55,58.44,58.47,88100.0,40.4335,40.4474,40.3714,40.3921,88100.0
2012-06-18 11:30:00,58.47,58.5,58.34,58.35,53300.0,40.3921,40.4128,40.3023,40.3092,53300.0
2012-06-18 11:40:00,58.35,58.4,58.3,58.32,50600.0,40.3092,40.3437,40.2746,40.2885,50600.0
2012-06-18 11:50:00,58.32,58.46,58.26,58.46,55900.0,40.2885,40.3852,40.247,40.3852,55900.0
2012-06-18 12:00:00,58.44,58.44,58.29,58.33,57200.0,40.3714,40.3714,40.2677,40.2954,57200.0
2012-06-18 12:10:00,58.33,58.45,58.33,58.42,33600.0,40.2954,40.3783,40.2954,40.3575,33600.0
2012-06-18 12:20:00,58.42,58.45,58.33,58.33,47300.0,40.3575,40.3783,40.2954,40.2954,47300.0
2012-06-18 12:30:00,58.33,58.42,58.33,58.39,40300.0,40.2954,40.3575,40.2954,40.3368,40300.0
2012-06-18 12:40:00,58.39,58.51,58.38,58.5,86700.0,40.3368,40.4197,40.3299,40.4128,86700.0
2012-06-18 12:50:00,58.51,58.54,58.45,58.52,127600.0,40.4197,40.4404,40.3783,40.4266,127600.0
2012-06-18 13:00:00,58.53,58.55,58.48,58.55,43900.0,40.4335,40.4474,40.399,40.4474,43900.0
2012-06-18 13:10:00,58.55,58.59,58.53,58.58,57900.0,40.4474,40.475,40.4335,40.4681,57900.0
2012-06-18 13:20:00,58.57,58.63,58.53,58.62,39800.0,40.4612,40.5026,40.4335,40.4957,39800.0
2012-06-18 13:30:00,58.61,58.64,58.56,58.61,44600.0,40.4888,40.5095,40.4543,40.4888,44600.0
2012-06-18 13:40:00,58.61,58.65,58.51,58.52,44100.0,40.4888,40.5164,40.4197,40.4266,44100.0
2012-06-18 13:50:00,58.52,58.67,58.52,58.64,43100.0,40.4266,40.5302,40.4266,40.5095,43100.0
2012-06-18 14:00:00,58.64,58.67,58.55,58.6,66200.0,40.5095,40.5302,40.4474,40.4819,66200.0
2012-06-18 14:10:00,58.59,58.64,58.55,58.57,121000.0,40.475,40.5095,40.4474,40.4612,121000.0
2012-06-18 14:20:00,58.56,58.63,58.52,58.53,83900.0,40.4543,40.5026,40.4266,40.4335,83900.0
2012-06-18 14:30:00,58.53,58.58,58.52,58.58,41000.0,40.4335,40.4681,40.4266,40.4681,41000.0
2012-06-18 14:40:00,58.58,58.58,58.46,58.47,52300.0,40.4681,40.4681,40.3852,40.3921,52300.0
2012-06-18 14:50:00,58.47,58.49,58.43,58.45,50400.0,40.3921,40.4059,40.3645,40.3783,50400.0
2012-06-18 15:00:00,58.46,58.53,58.45,58.53,95600.0,40.3852,40.4335,40.3783,40.4335,95600.0
2012-06-18 15:10:00,58.53,58.55,58.51,58.55,163200.0,40.4335,40.4474,40.4197,40.4474,163200.0
2012-06-18 15:20:00,58.54,58.65,58.53,58.63,73400.0,40.4404,40.5164,40.4335,40.5026,73400.0
2012-06-18 15:30:00,58.62,58.63,58.5,58.52,110900.0,40.4957,40.5026,40.4128,40.4266,110900.0
2012-06-18 15:40:00,58.52,58.58,58.49,58.54,175000.0,40.4266,40.4681,40.4059,40.4404,175000.0
2012-06-18 15:50:00,58.54,58.56,58.47,58.49,290300.0,40.4404,40.4543,40.3921,40.4059,290300.0
2012-06-19 09:30:00,58.59,58.7,58.42,58.45,78100.0,40.475,40.551,40.3575,40.3783,78100.0
2012-06-19 09:40:00,58.42,58.56,58.4,58.42,79500.0,40.3575,40.4543,40.3437,40.3575,79500.0
2012-06-19 09:50:00,58.41,58.5,58.4,58.45,104700.0,40.3506,40.4128,40.3437,40.3783,104700.0
2012-06-19 10:00:00,58.45,58.53,58.42,58.49,107000.0,40.3783,40.4335,40.3575,40.4059,107000.0
2012-06-19 10:10:00,58.49,58.55,58.31,58.35,118600.0,40.4059,40.4474,40.2816,40.3092,118600.0
2012-06-19 10:20:00,58.36,58.47,58.32,58.35,180500.0,40.3161,40.3921,40.2885,40.3092,180500.0
2012-06-19 10:30:00,58.36,58.43,58.32,58.33,139300.0,40.3161,40.3645,40.2885,40.2954,139300.0
2012-06-19 10:40:00,58.33,58.38,58.32,58.35,122500.0,40.2954,40.3299,40.2885,40.3092,122500.0
2012-06-19 10:50:00,58.34,58.41,58.32,58.34,101000.0,40.3023,40.3506,40.2885,40.3023,101000.0
2012-06-19 11:00:00,58.34,58.39,58.23,58.33,146100.0,40.3023,40.3368,40.2263,40.2954,146100.0
2012-06-19 11:10:00,58.33,58.34,58.14,58.2,98400.0,40.2954,40.3023,40.1641,40.2056,98400.0
2012-06-19 11:20:00,58.22,58.3,58.16,58.3,65400.0,40.2194,40.2746,40.1779,40.2746,65400.0
2012-06-19 11:30:00,58.3,58.38,58.29,58.37,74800.0,40.2746,40.3299,40.2677,40.323,74800.0
2012-06-19 11:40:00,58.37,58.42,58.35,58.38,128700.0,40.323,40.3575,40.3092,40.3299,128700.0
2012-06-19 11:50:00,58.38,58.44,58.37,58.39,66600.0,40.3299,40.3714,40.323,40.3368,66600.0
2012-06-19 12:00:00,58.39,58.43,58.39,58.41,67300.0,40.3368,40.3645,40.3368,40.3506,67300.0
2012-06-19 12:10:00,58.4,58.43,58.4,58.42,96500.0,40.3437,40.3645,40.3437,40.3575,96500.0
2012-06-19 12:20:00,58.41,58.46,58.39,58.4,139400.0,40.3506,40.3852,40.3368,40.3437,139400.0
2012-06-19 12:30:00,58.4,58.43,58.39,58.43,104700.0,40.3437,40.3645,40.3368,40.3645,104700.0
2012-06-19 12:40:00,58.43,58.43,58.39,58.4,84700.0,40.3645,40.3645,40.3368,40.3437,84700.0
2012-06-19 12:50:00,58.4,58.46,58.39,58.4,88000.0,40.3437,40.3852,40.3368,40.3437,88000.0
2012-06-19 13:00:00,58.4,58.41,58.39,58.39,56200.0,40.3437,40.3506,40.3368,40.3368,56200.0
2012-06-19 13:10:00,58.4,58.45,58.39,58.42,90400.0,40.3437,40.3783,40.3368,40.3575,90400.0
2012-06-19 13:20:00,58.42,58.45,58.36,58.39,138200.0,40.3575,40.3783,40.3161,40.3368,138200.0
2012-06-19 13:30:00,58.39,58.47,58.39,58.46,105600.0,40.3368,40.3921,40.3368,40.3852,105600.0
2012-06-19 13:40:00,58.45,58.48,58.4,58.44,118900.0,40.3783,40.399,40.3437,40.3714,118900.0
2012-06-19 13:50:00,58.44,58.48,58.43,58.47,77600.0,40.3714,40.399,40.3645,40.3921,77600.0
2012-06-19 14:00:00,58.46,58.53,58.44,58.53,111800.0,40.3852,40.4335,40.3714,40.4335,111800.0
2012-06-19 14:10:00,58.52,58.53,58.48,58.53,44500.0,40.4266,40.4335,40.399,40.4335,44500.0
2012-06-19 14:20:00,58.53,58.55,58.5,58.52,76200.0,40.4335,40.4474,40.4128,40.4266,76200.0
2012-06-19 14:30:00,58.51,58.52,58.38,58.48,162700.0,40.4197,40.4266,40.3299,40.399,162700.0
2012-06-19 14:40:00,58.47,58.53,58.43,58.48,101900.0,40.3921,40.4335,40.3645,40.399,101900.0
2012-06-19 14:50:00,58.48,58.63,58.48,58.62,94900.0,40.399,40.5026,40.399,40.4957,94900.0
2012-06-19 15:00:00,58.61,58.64,58.5,58.64,88500.0,40.4888,40.5095,40.4128,40.5095,88500.0
2012-06-19 15:10:00,58.64,58.71,58.63,58.71,74700.0,40.5095,40.5579,40.5026,40.5579,74700.0
2012-06-19 15:20:00,58.71,58.73,58.66,58.67,109700.0,40.5579,40.5717,40.5233,40.5302,109700.0
2012-06-19 15:30:00,58.68,58.73,58.62,58.71,87200.0,40.5372,40.5717,40.4957,40.5579,87200.0
2012-06-19 15:40:00,58.71,58.73,58.66,58.67,167000.0,40.5579,40.5717,40.5233,40.5302,167000.0
2012-06-19 15:50:00,58.66,58.72,58.65,58.69,334400.0,40.5233,40.5648,40.5164,40.5441,334400.0
2012-06-20 09:30:00,58.73,58.84,58.64,58.75,97100.0,40.5717,40.6477,40.5095,40.5855,97100.0
2012-06-20 09:40:00,58.74,58.87,58.71,58.78,76000.0,40.5786,40.6684,40.5579,40.6062,76000.0
2012-06-20 09:50:00,58.78,58.81,58.71,58.77,65400.0,40.6062,40.627,40.5579,40.5993,65400.0
2012-06-20 10:00:00,58.76,58.83,58.65,58.68,84800.0,40.5924,40.6408,40.5164,40.5372,84800.0
2012-06-20 10:10:00,58.68,58.74,58.67,58.68,90000.0,40.5372,40.5786,40.5302,40.5372,90000.0
2012-06-20 10:20:00,58.68,58.7,58.59,58.62,95000.0,40.5372,40.551,40.475,40.4957,95000.0
2012-06-20 10:30:00,58.62,58.67,58.53,58.56,92600.0,40.4957,40.5302,40.4335,40.4543,92600.0
2012-06-20 10:40:00,58.56,58.57,58.47,58.49,117800.0,40.4543,40.4612,40.3921,40.4059,117800.0
2012-06-20 10:50:00,58.48,58.55,58.45,58.51,72600.0,40.399,40.4474,40.3783,40.4197,72600.0
2012-06-20 11:00:00,58.52,58.56,58.49,58.49,53900.0,40.4266,40.4543,40.4059,40.4059,53900.0
2012-06-20 11:10:00,58.48,58.52,58.42,58.46,53500.0,40.399,40.4266,40.3575,40.3852,53500.0
2012-06-20 11:20:00,58.46,58.47,58.36,58.43,74000.0,40.3852,40.3921,40.3161,40.3645,74000.0
2012-06-20 11:30:00,58.43,58.44,58.32,58.37,98400.0,40.3645,40.3714,40.2885,40.323,98400.0
2012-06-20 11:40:00,58.37,58.41,58.35,58.35,67300.0,40.323,40.3506,40.3092,40.3092,67300.0
2012-06-20 11:50:00,58.35,58.39,58.27,58.27,44000.0,40.3092,40.3368,40.2539,40.2539,44000.0
2012-06-20 12:00:00,58.27,58.34,58.26,58.33,45000.0,40.2539,40.3023,40.247,40.2954,45000.0
2012-06-20 12:10:00,58.32,58.39,58.32,58.37,60000.0,40.2885,40.3368,40.2885,40.323,60000.0
2012-06-20 12:20:00,58.37,58.4,58.25,58.4,50700.0,40.323,40.3437,40.2401,40.3437,50700.0
2012-06-20 12:30:00,58.4,58.45,58.18,58.29,188700.0,40.3437,40.3783,40.1917,40.2677,188700.0
2012-06-20 12:40:00,58.28,58.46,58.25,58.35,84100.0,40.2608,40.3852,40.2401,40.3092,84100.0
2012-06-20 12:50:00,58.35,58.42,58.26,58.38,95800.0,40.3092,40.3575,40.247,40.3299,95800.0
2012-06-20 13:00:00,58.38,58.63,58.37,58.56,118100.0,40.3299,40.5026,40.323,40.4543,118100.0
2012-06-20 13:10:00,58.57,58.58,58.46,58.46,68400.0,40.4612,40.4681,40.3852,40.3852,68400.0
2012-06-20 13:20:00,58.45,58.52,58.42,58.49,87800.0,40.3783,40.4266,40.3575,40.4059,87800.0
2012-06-20 13:30:00,58.49,58.52,58.41,58.45,48300.0,40.4059,40.4266,40.3506,40.3783,48300.0
2012-06-20 13:40:00,58.44,58.5,58.4,58.49,49700.0,40.3714,40.4128,40.3437,40.4059,49700.0
2012-06-20 13:50:00,58.48,58.49,58.42,58.47,52100.0,40.399,40.4059,40.3575,40.3921,52100.0
2012-06-20 14:00:00,58.46,58.46,58.36,58.39,65200.0,40.3852,40.3852,40.3161,40.3368,65200.0
2012-06-20 14:10:00,58.39,58.44,58.23,58.23,99300.0,40.3368,40.3714,40.2263,40.2263,99300.0
2012-06-20 14:20:00,58.23,58.29,58.19,58.21,145700.0,40.2263,40.2677,40.1987,40.2125,145700.0
2012-06-20 14:30:00,58.22,58.32,58.2,58.25,119700.0,40.2194,40.2885,40.2056,40.2401,119700.0
2012-06-20 14:40:00,58.24,58.26,58.09,58.16,157900.0,40.2332,40.247,40.1296,40.1779,157900.0
2012-06-20 14:50:00,58.17,58.25,58.14,58.22,81700.0,40.1848,40.2401,40.1641,40.2194,81700.0
2012-06-20 15:00:00,58.22,58.24,58.15,58.19,82600.0,40.2194,40.2332,40.171,40.1987,82600.0
2012-06-20 15:10:00,58.19,58.26,58.13,58.15,106800.0,40.1987,40.247,40.1572,40.171,106800.0
2012-06-20 15:20:00,58.15,58.39,58.14,58.37,103700.0,40.171,40.3368,40.1641,40.323,103700.0
2012-06-20 15:30:00,58.36,58.39,58.26,58.3,89600.0,40.3161,40.3368,40.247,40.2746,89600.0
2012-06-20 15:40:00,58.3,58.47,58.27,58.47,145400.0,40.2746,40.3921,40.2539,40.3921,145400.0
2012-06-20 15:50:00,58.46,58.5,58.4,58.5,297300.0,40.3852,40.4128,40.3437,40.4128,297300.0
2012-06-21 09:30:00,58.62,58.68,58.44,58.5,155200.0,40.4957,40.5372,40.3714,40.4128,155200.0
2012-06-21 09:40:00,58.51,58.57,58.32,58.41,129500.0,40.4197,40.4612,40.2885,40.3506,129500.0
2012-06-21 09:50:00,58.39,58.42,58.3,58.31,114300.0,40.3368,40.3575,40.2746,40.2816,114300.0
2012-06-21 10:00:00,58.3,58.32,58.07,58.16,164800.0,40.2746,40.2885,40.1158,40.1779,164800.0
2012-06-21 10:10:00,58.16,58.24,58.07,58.08,122600.0,40.1779,40.2332,40.1158,40.1227,122600.0
2012-06-21 10:20:00,58.08,58.14,57.98,58.03,111500.0,40.1227,40.1641,40.0536,40.0881,111500.0
2012-06-21 10:30:00,58.04,58.08,57.99,58.02,93000.0,40.095,40.1227,40.0605,40.0812,93000.0
2012-06-21 10:40:00,58.02,58.13,58.01,58.07,58900.0,40.0812,40.1572,40.0743,40.1158,58900.0
2012-06-21 10:50:00,58.08,58.11,58.01,58.01,109800.0,40.1227,40.1434,40.0743,40.0743,109800.0
2012-06-21 11:00:00,58.01,58.02,57.88,57.9,179400.0,40.0743,40.0812,39.9845,39.9983,179400.0
2012-06-21 11:10:00,57.9,57.94,57.82,57.9,153300.0,39.9983,40.026,39.9431,39.9983,153300.0
2012-06-21 11:20:00,57.9,57.91,57.77,57.84,85200.0,39.9983,40.0052,39.9085,39.9569,85200.0
2012-06-21 11:30:00,57.84,57.84,57.7,57.72,147300.0,39.9569,39.9569,39.8602,39.874,147300.0
2012-06-21 11:40:00,57.71,57.78,57.68,57.69,115900.0,39.8671,39.9154,39.8463,39.8532,115900.0
2012-06-21 11:50:00,57.69,57.84,57.68,57.84,72800.0,39.8532,39.9569,39.8463,39.9569,72800.0
2012-06-21 12:00:00,57.84,57.85,57.74,57.77,71200.0,39.9569,39.9638,39.8878,39.9085,71200.0
2012-06-21 12:10:00,57.76,57.8,57.68,57.73,60400.0,39.9016,39.9292,39.8463,39.8809,60400.0
2012-06-21 12:20:00,57.73,57.73,57.44,57.47,167700.0,39.8809,39.8809,39.6805,39.7013,167700.0
2012-06-21 12:30:00,57.46,57.58,57.46,57.55,74600.0,39.6944,39.7773,39.6944,39.7565,74600.0
2012-06-21 12:40:00,57.55,57.59,57.47,57.5,97700.0,39.7565,39.7842,39.7013,39.722,97700.0
2012-06-21 12:50:00,57.49,57.56,57.48,57.56,60300.0,39.7151,39.7634,39.7082,39.7634,60300.0
2012-06-21 13:00:00,57.56,57.59,57.51,57.57,43100.0,39.7634,39.7842,39.7289,39.7704,43100.0
2012-06-21 13:10:00,57.58,57.58,57.45,57.45,69300.0,39.7773,39.7773,39.6875,39.6875,69300.0
2012-06-21 13:20:00,57.45,57.48,57.41,57.44,49900.0,39.6875,39.7082,39.6598,39.6805,49900.0
2012-06-21 13:30:00,57.44,57.54,57.42,57.44,94500.0,39.6805,39.7496,39.6667,39.6805,94500.0
2012-06-21 13:40:00,57.44,57.45,57.38,57.41,80900.0,39.6805,39.6875,39.6391,39.6598,80900.0
2012-06-21 13:50:00,57.42,57.49,57.41,57.48,49600.0,39.6667,39.7151,39.6598,39.7082,49600.0
2012-06-21 14:00:00,57.48,57.49,57.41,57.45,93700.0,39.7082,39.7151,39.6598,39.6875,93700.0
2012-06-21 14:10:00,57.46,57.51,57.44,57.47,87300.0,39.6944,39.7289,39.6805,39.7013,87300.0
2012-06-21 14:20:00,57.46,57.48,57.39,57.4,139600.0,39.6944,39.7082,39.646,39.6529,139600.0
2012-06-21 14:30:00,57.4,57.41,57.33,57.35,76400.0,39.6529,39.6598,39.6046,39.6184,76400.0
2012-06-21 14:40:00,57.35,57.54,57.34,57.54,100100.0,39.6184,39.7496,39.6115,39.7496,100100.0
2012-06-21 14:50:00,57.54,57.6,57.52,57.54,111900.0,39.7496,39.7911,39.7358,39.7496,111900.0
2012-06-21 15:00:00,57.53,57.55,57.5,57.53,73700.0,39.7427,39.7565,39.722,39.7427,73700.0
2012-06-21 15:10:00,57.53,57.58,57.48,57.49,117300.0,39.7427,39.7773,39.7082,39.7151,117300.0
2012-06-21 15:20:00,57.49,57.58,57.46,57.55,123400.0,39.7151,39.7773,39.6944,39.7565,123400.0
2012-06-21 15:30:00,57.55,57.66,57.47,57.58,226500.0,39.7565,39.8325,39.7013,39.7773,226500.0
2012-06-21 15:40:00,57.57,57.58,57.42,57.42,307200.0,39.7704,39.7773,39.6667,39.6667,307200.0
2012-06-21 15:50:00,57.43,57.46,57.34,57.38,560700.0,39.6736,39.6944,39.6115,39.6391,560700.0
2012-06-22 09:30:00,57.6,57.81,57.53,57.59,171900.0,39.7911,39.9361,39.7427,39.7842,171900.0
2012-06-22 09:40:00,57.61,57.66,57.54,57.57,85600.0,39.798,39.8325,39.7496,39.7704,85600.0
2012-06-22 09:50:00,57.58,57.65,57.57,57.6,191500.0,39.7773,39.8256,39.7704,39.7911,191500.0
2012-06-22 10:00:00,57.62,57.71,57.6,57.65,165800.0,39.8049,39.8671,39.7911,39.8256,165800.0
2012-06-22 10:10:00,57.65,57.79,57.65,57.69,146300.0,39.8256,39.9223,39.8256,39.8532,146300.0
2012-06-22 10:20:00,57.7,57.81,57.69,57.69,99700.0,39.8602,39.9361,39.8532,39.8532,99700.0
2012-06-22 10:30:00,57.69,57.71,57.66,57.68,89200.0,39.8532,39.8671,39.8325,39.8463,89200.0
2012-06-22 10:40:00,57.67,57.76,57.66,57.69,79700.0,39.8394,39.9016,39.8325,39.8532,79700.0
2012-06-22 10:50:00,57.68,57.8,57.68,57.75,72300.0,39.8463,39.9292,39.8463,39.8947,72300.0
2012-06-22 11:00:00,57.74,57.78,57.7,57.74,84300.0,39.8878,39.9154,39.8602,39.8878,84300.0
2012-06-22 11:10:00,57.74,57.78,57.69,57.77,67000.0,39.8878,39.9154,39.8532,39.9085,67000.0
2012-06-22 11:20:00,57.78,57.79,57.68,57.69,63200.0,39.9154,39.9223,39.8463,39.8532,63200.0
2012-06-22 11:30:00,57.7,57.78,57.69,57.69,62900.0,39.8602,39.9154,39.8532,39.8532,62900.0
2012-06-22 11:40:00,57.69,57.74,57.64,57.67,74600.0,39.8532,39.8878,39.8187,39.8394,74600.0
2012-06-22 11:50:00,57.65,57.65,57.57,57.63,50100.0,39.8256,39.8256,39.7704,39.8118,50100.0
2012-06-22 12:00:00,57.63,57.68,57.56,57.56,53500.0,39.8118,39.8463,39.7634,39.7634,53500.0
2012-06-22 12:10:00,57.56,57.65,57.54,57.63,56300.0,39.7634,39.8256,39.7496,39.8118,56300.0
2012-06-22 12:20:00,57.63,57.69,57.58,57.64,90000.0,39.8118,39.8532,39.7773,39.8187,90000.0
2012-06-22 12:30:00,57.64,57.67,57.61,57.63,34900.0,39.8187,39.8394,39.798,39.8118,34900.0
2012-06-22 12:40:00,57.62,57.71,57.62,57.63,28400.0,39.8049,39.8671,39.8049,39.8118,28400.0
2012-06-22 12:50:00,57.62,57.63,57.53,57.53,49900.0,39.8049,39.8118,39.7427,39.7427,49900.0
2012-06-22 13:00:00,57.54,57.55,57.48,57.54,67200.0,39.7496,39.7565,39.7082,39.7496,67200.0
2012-06-22 13:10:00,57.55,57.59,57.52,57.53,43100.0,39.7565,39.7842,39.7358,39.7427,43100.0
2012-06-22 13:20:00,57.54,57.64,57.54,57.61,57100.0,39.7496,39.8187,39.7496,39.798,57100.0
2012-06-22 13:30:00,57.61,57.67,57.61,57.66,49500.0,39.798,39.8394,39.798,39.8325,49500.0
2012-06-22 13:40:00,57.66,57.66,57.61,57.62,89100.0,39.8325,39.8325,39.798,39.8049,89100.0
2012-06-22 13:50:00,57.61,57.61,57.55,57.59,40700.0,39.798,39.798,39.7565,39.7842,40700.0
2012-06-22 14:00:00,57.58,57.66,57.58,57.66,80300.0,39.7773,39.8325,39.7773,39.8325,80300.0
2012-06-22 14:10:00,57.65,57.69,57.63,57.68,63000.0,39.8256,39.8532,39.8118,39.8463,63000.0
2012-06-22 14:20:00,57.68,57.77,57.68,57.77,45300.0,39.8463,39.9085,39.8463,39.9085,45300.0
2012-06-22 14:30:00,57.77,57.8,57.73,57.8,122000.0,39.9085,39.9292,39.8809,39.9292,122000.0
2012-06-22 14:40:00,57.8,57.83,57.77,57.79,61300.0,39.9292,39.95,39.9085,39.9223,61300.0
2012-06-22 14:50:00,57.79,57.81,57.71,57.77,89000.0,39.9223,39.9361,39.8671,39.9085,89000.0
2012-06-22 15:00:00,57.78,57.79,57.68,57.71,78700.0,39.9154,39.9223,39.8463,39.8671,78700.0
2012-06-22 15:10:00,57.71,57.79,57.69,57.71,61800.0,39.8671,39.9223,39.8532,39.8671,61800.0
2012-06-22 15:20:00,57.71,57.73,57.7,57.71,55000.0,39.8671,39.8809,39.8602,39.8671,55000.0
2012-06-22 15:30:00,57.71,57.76,57.69,57.75,131900.0,39.8671,39.9016,39.8532,39.8947,131900.0
2012-06-22 15:40:00,57.75,57.77,57.72,57.73,297900.0,39.8947,39.9085,39.874,39.8809,297900.0
2012-06-22 15:50:00,57.74,57.77,57.48,57.54,677800.0,39.8878,39.9085,39.7082,39.7496,677800.0
2012-06-25 09:30:00,57.24,57.5,57.01,57.01,151900.0,39.5424,39.722,39.3835,39.3835,151900.0
2012-06-25 09:40:00,57.01,57.15,56.88,57.03,102000.0,39.3835,39.4802,39.2937,39.3973,102000.0
2012-06-25 09:50:00,57.01,57.13,56.97,57.11,62600.0,39.3835,39.4664,39.3559,39.4526,62600.0
2012-06-25 10:00:00,57.12,57.3,57.12,57.22,81500.0,39.4595,39.5838,39.4595,39.5286,81500.0
2012-06-25 10:10:00,57.23,57.27,57.17,57.21,60500.0,39.5355,39.5631,39.494,39.5217,60500.0
2012-06-25 10:20:00,57.21,57.24,57.14,57.21,90700.0,39.5217,39.5424,39.4733,39.5217,90700.0
2012-06-25 10:30:00,57.21,57.29,57.21,57.22,69700.0,39.5217,39.5769,39.5217,39.5286,69700.0
2012-06-25 10:40:00,57.22,57.27,57.17,57.24,103500.0,39.5286,39.5631,39.494,39.5424,103500.0
2012-06-25 10:50:00,57.25,57.29,57.23,57.25,70200.0,39.5493,39.5769,39.5355,39.5493,70200.0
2012-06-25 11:00:00,57.24,57.24,57.12,57.14,64800.0,39.5424,39.5424,39.4595,39.4733,64800.0
2012-06-25 11:10:00,57.14,57.21,57.1,57.2,108600.0,39.4733,39.5217,39.4457,39.5147,108600.0
2012-06-25 11:20:00,57.21,57.22,57.11,57.12,41600.0,39.5217,39.5286,39.4526,39.4595,41600.0
2012-06-25 11:30:00,57.12,57.13,57.0,57.03,53500.0,39.4595,39.4664,39.3766,39.3973,53500.0
2012-06-25 11:40:00,57.04,57.04,56.97,57.0,82200.0,39.4042,39.4042,39.3559,39.3766,82200.0
2012-06-25 11:50:00,56.99,57.02,56.95,56.96,57000.0,39.3697,39.3904,39.342,39.349,57000.0
2012-06-25 12:00:00,56.95,57.04,56.93,57.04,46600.0,39.342,39.4042,39.3282,39.4042,46600.0
2012-06-25 12:10:00,57.04,57.25,57.03,57.22,58500.0,39.4042,39.5493,39.3973,39.5286,58500.0
2012-06-25 12:20:00,57.23,57.26,57.21,57.23,37900.0,39.5355,39.5562,39.5217,39.5355,37900.0
2012-06-25 12:30:00,57.22,57.29,57.22,57.27,53400.0,39.5286,39.5769,39.5286,39.5631,53400.0
2012-06-25 12:40:00,57.26,57.32,57.26,57.31,36100.0,39.5562,39.5976,39.5562,39.5907,36100.0
2012-06-25 12:50:00,57.32,57.34,57.29,57.29,30800.0,39.5976,39.6115,39.5769,39.5769,30800.0
2012-06-25 13:00:00,57.29,57.29,57.19,57.19,31500.0,39.5769,39.5769,39.5078,39.5078,31500.0
2012-06-25 13:10:00,57.19,57.22,57.16,57.17,37100.0,39.5078,39.5286,39.4871,39.494,37100.0
2012-06-25 13:20:00,57.17,57.27,57.17,57.25,54000.0,39.494,39.5631,39.494,39.5493,54000.0
2012-06-25 13:30:00,57.26,57.38,57.24,57.36,43900.0,39.5562,39.6391,39.5424,39.6253,43900.0
2012-06-25 13:40:00,57.37,57.37,57.28,57.3,68300.0,39.6322,39.6322,39.57,39.5838,68300.0
2012-06-25 13:50:00,57.3,57.32,57.28,57.31,47100.0,39.5838,39.5976,39.57,39.5907,47100.0
2012-06-25 14:00:00,57.31,57.33,57.28,57.32,93400.0,39.5907,39.6046,39.57,39.5976,93400.0
2012-06-25 14:10:00,57.33,57.37,57.3,57.31,95400.0,39.6046,39.6322,39.5838,39.5907,95400.0
2012-06-25 14:20:00,57.31,57.32,57.22,57.22,45300.0,39.5907,39.5976,39.5286,39.5286,45300.0
2012-06-25 14:30:00,57.21,57.24,57.16,57.24,38300.0,39.5217,39.5424,39.4871,39.5424,38300.0
2012-06-25 14:40:00,57.23,57.23,57.1,57.14,54100.0,39.5355,39.5355,39.4457,39.4733,54100.0
2012-06-25 14:50:00,57.14,57.16,57.1,57.1,69200.0,39.4733,39.4871,39.4457,39.4457,69200.0
2012-06-25 15:00:00,57.1,57.18,57.09,57.15,109500.0,39.4457,39.5009,39.4388,39.4802,109500.0
2012-06-25 15:10:00,57.15,57.23,57.13,57.2,92400.0,39.4802,39.5355,39.4664,39.5147,92400.0
2012-06-25 15:20:00,57.19,57.25,57.15,57.23,85500.0,39.5078,39.5493,39.4802,39.5355,85500.0
2012-06-25 15:30:00,57.23,57.23,57.18,57.21,120400.0,39.5355,39.5355,39.5009,39.5217,120400.0
2012-06-25 15:40:00,57.22,57.29,57.2,57.29,253100.0,39.5286,39.5769,39.5147,39.5769,253100.0
2012-06-25 15:50:00,57.28,57.3,57.18,57.23,432700.0,39.57,39.5838,39.5009,39.5355,432700.0
2012-06-26 09:30:00,57.26,57.78,57.24,57.76,122100.0,39.5562,39.9154,39.5424,39.9016,122100.0
2012-06-26 09:40:00,57.76,57.84,57.51,57.53,105800.0,39.9016,39.9569,39.7289,39.7427,105800.0
2012-06-26 09:50:00,57.53,57.54,57.4,57.4,73000.0,39.7427,39.7496,39.6529,39.6529,73000.0
2012-06-26 10:00:00,57.41,57.49,57.26,57.34,79000.0,39.6598,39.7151,39.5562,39.6115,79000.0
2012-06-26 10:10:00,57.34,57.37,57.25,57.26,103500.0,39.6115,39.6322,39.5493,39.5562,103500.0
2012-06-26 10:20:00,57.25,57.31,57.24,57.28,61800.0,39.5493,39.5907,39.5424,39.57,61800.0
2012-06-26 10:30:00,57.29,57.38,57.25,57.35,65900.0,39.5769,39.6391,39.5493,39.6184,65900.0
2012-06-26 10:40:00,57.35,57.45,57.32,57.43,60800.0,39.6184,39.6875,39.5976,39.6736,60800.0
2012-06-26 10:50:00,57.43,57.62,57.38,57.61,82600.0,39.6736,39.8049,39.6391,39.798,82600.0
2012-06-26 11:00:00,57.61,57.71,57.39,57.43,93400.0,39.798,39.8671,39.646,39.6736,93400.0
2012-06-26 11:10:00,57.42,57.46,57.33,57.42,71600.0,39.6667,39.6944,39.6046,39.6667,71600.0
2012-06-26 11:20:00,57.41,57.51,57.37,57.42,39300.0,39.6598,39.7289,39.6322,39.6667,39300.0
2012-06-26 11:30:00,57.42,57.57,57.42,57.55,29900.0,39.6667,39.7704,39.6667,39.7565,29900.0
2012-06-26 11:40:00,57.54,57.59,57.51,57.58,27500.0,39.7496,39.7842,39.7289,39.7773,27500.0
2012-06-26 11:50:00,57.6,57.7,57.59,57.66,39400.0,39.7911,39.8602,39.7842,39.8325,39400.0
2012-06-26 12:00:00,57.67,57.71,57.65,57.67,43600.0,39.8394,39.8671,39.8256,39.8394,43600.0
2012-06-26 12:10:00,57.68,57.71,57.61,57.62,60800.0,39.8463,39.8671,39.798,39.8049,60800.0
2012-06-26 12:20:00,57.62,57.65,57.58,57.64,25000.0,39.8049,39.8256,39.7773,39.8187,25000.0
2012-06-26 12:30:00,57.63,57.72,57.63,57.7,42600.0,39.8118,39.874,39.8118,39.8602,42600.0
2012-06-26 12:40:00,57.7,57.76,57.69,57.75,47200.0,39.8602,39.9016,39.8532,39.8947,47200.0
2012-06-26 12:50:00,57.74,57.75,57.67,57.67,27900.0,39.8878,39.8947,39.8394,39.8394,27900.0
2012-06-26 13:00:00,57.67,57.72,57.63,57.72,84900.0,39.8394,39.874,39.8118,39.874,84900.0
2012-06-26 13:10:00,57.72,57.78,57.71,57.73,54400.0,39.874,39.9154,39.8671,39.8809,54400.0
2012-06-26 13:20:00,57.73,57.78,57.73,57.76,29900.0,39.8809,39.9154,39.8809,39.9016,29900.0
2012-06-26 13:30:00,57.76,57.77,57.7,57.73,50200.0,39.9016,39.9085,39.8602,39.8809,50200.0
2012-06-26 13:40:00,57.73,57.77,57.72,57.77,38000.0,39.8809,39.9085,39.874,39.9085,38000.0
2012-06-26 13:50:00,57.77,57.8,57.74,57.78,45100.0,39.9085,39.9292,39.8878,39.9154,45100.0
2012-06-26 14:00:00,57.78,57.81,57.75,57.79,59200.0,39.9154,39.9361,39.8947,39.9223,59200.0
2012-06-26 14:10:00,57.79,57.85,57.77,57.85,107200.0,39.9223,39.9638,39.9085,39.9638,107200.0
2012-06-26 14:20:00,57.84,57.85,57.77,57.78,98700.0,39.9569,39.9638,39.9085,39.9154,98700.0
2012-06-26 14:30:00,57.78,57.82,57.73,57.77,71200.0,39.9154,39.9431,39.8809,39.9085,71200.0
2012-06-26 14:40:00,57.77,57.82,57.75,57.76,34900.0,39.9085,39.9431,39.8947,39.9016,34900.0
2012-06-26 14:50:00,57.77,57.78,57.66,57.69,147600.0,39.9085,39.9154,39.8325,39.8532,147600.0
2012-06-26 15:00:00,57.69,57.77,57.68,57.74,49000.0,39.8532,39.9085,39.8463,39.8878,49000.0
2012-06-26 15:10:00,57.75,57.85,57.74,57.83,71000.0,39.8947,39.9638,39.8878,39.95,71000.0
2012-06-26 15:20:00,57.84,57.87,57.77,57.82,71700.0,39.9569,39.9776,39.9085,39.9431,71700.0
2012-06-26 15:30:00,57.83,57.86,57.8,57.82,173300.0,39.95,39.9707,39.9292,39.9431,173300.0
2012-06-26 15:40:00,57.82,57.84,57.68,57.8,308000.0,39.9431,39.9569,39.8463,39.9292,308000.0
2012-06-26 15:50:00,57.79,57.79,57.62,57.63,311200.0,39.9223,39.9223,39.8049,39.8118,311200.0
2012-06-27 09:30:00,57.46,57.67,57.31,57.32,275300.0,39.6944,39.8394,39.5907,39.5976,275300.0
2012-06-27 09:40:00,57.32,57.33,57.18,57.3,165900.0,39.5976,39.6046,39.5009,39.5838,165900.0
2012-06-27 09:50:00,57.3,57.31,57.15,57.23,153600.0,39.5838,39.5907,39.4802,39.5355,153600.0
2012-06-27 10:00:00,57.22,57.44,57.17,57.42,76700.0,39.5286,39.6805,39.494,39.6667,76700.0
2012-06-27 10:10:00,57.42,57.57,57.42,57.56,72900.0,39.6667,39.7704,39.6667,39.7634,72900.0
2012-06-27 10:20:00,57.56,57.61,57.5,57.53,64600.0,39.7634,39.798,39.722,39.7427,64600.0
2012-06-27 10:30:00,57.55,57.55,57.5,57.51,50900.0,39.7565,39.7565,39.722,39.7289,50900.0
2012-06-27 10:40:00,57.51,57.51,57.4,57.41,53300.0,39.7289,39.7289,39.6529,39.6598,53300.0
2012-06-27 10:50:00,57.41,57.42,57.34,57.4,69100.0,39.6598,39.6667,39.6115,39.6529,69100.0
2012-06-27 11:00:00,57.41,57.43,57.38,57.4,52800.0,39.6598,39.6736,39.6391,39.6529,52800.0
2012-06-27 11:10:00,57.4,57.4,57.31,57.38,123400.0,39.6529,39.6529,39.5907,39.6391,123400.0
2012-06-27 11:20:00,57.38,57.42,57.35,57.38,95700.0,39.6391,39.6667,39.6184,39.6391,95700.0
2012-06-27 11:30:00,57.38,57.45,57.38,57.43,56300.0,39.6391,39.6875,39.6391,39.6736,56300.0
2012-06-27 11:40:00,57.44,57.48,57.43,57.44,50500.0,39.6805,39.7082,39.6736,39.6805,50500.0
2012-06-27 11:50:00,57.44,57.46,57.4,57.4,36000.0,39.6805,39.6944,39.6529,39.6529,36000.0
2012-06-27 12:00:00,57.41,57.45,57.39,57.41,39400.0,39.6598,39.6875,39.646,39.6598,39400.0
2012-06-27 12:10:00,57.42,57.44,57.41,57.42,39700.0,39.6667,39.6805,39.6598,39.6667,39700.0
2012-06-27 12:20:00,57.41,57.46,57.4,57.42,60200.0,39.6598,39.6944,39.6529,39.6667,60200.0
2012-06-27 12:30:00,57.42,57.43,57.35,57.37,54500.0,39.6667,39.6736,39.6184,39.6322,54500.0
2012-06-27 12:40:00,57.37,57.41,57.37,57.4,31900.0,39.6322,39.6598,39.6322,39.6529,31900.0
2012-06-27 12:50:00,57.4,57.41,57.35,57.37,33600.0,39.6529,39.6598,39.6184,39.6322,33600.0
2012-06-27 13:00:00,57.37,57.45,57.36,57.42,32800.0,39.6322,39.6875,39.6253,39.6667,32800.0
2012-06-27 13:10:00,57.42,57.45,57.4,57.4,51600.0,39.6667,39.6875,39.6529,39.6529,51600.0
2012-06-27 13:20:00,57.41,57.41,57.35,57.38,98800.0,39.6598,39.6598,39.6184,39.6391,98800.0
2012-06-27 13:30:00,57.38,57.41,57.37,57.39,48800.0,39.6391,39.6598,39.6322,39.646,48800.0
2012-06-27 13:40:00,57.4,57.44,57.38,57.42,112100.0,39.6529,39.6805,39.6391,39.6667,112100.0
2012-06-27 13:50:00,57.43,57.43,57.37,57.38,109700.0,39.6736,39.6736,39.6322,39.6391,109700.0
2012-06-27 14:00:00,57.39,57.4,57.33,57.38,77700.0,39.646,39.6529,39.6046,39.6391,77700.0
2012-06-27 14:10:00,57.38,57.4,57.32,57.34,69300.0,39.6391,39.6529,39.5976,39.6115,69300.0
2012-06-27 14:20:00,57.34,57.38,57.34,57.38,63600.0,39.6115,39.6391,39.6115,39.6391,63600.0
2012-06-27 14:30:00,57.38,57.42,57.35,57.35,56700.0,39.6391,39.6667,39.6184,39.6184,56700.0
2012-06-27 14:40:00,57.35,57.4,57.31,57.35,77700.0,39.6184,39.6529,39.5907,39.6184,77700.0
2012-06-27 14:50:00,57.36,57.4,57.32,57.36,128400.0,39.6253,39.6529,39.5976,39.6253,128400.0
2012-06-27 15:00:00,57.36,57.42,57.34,57.41,112800.0,39.6253,39.6667,39.6115,39.6598,112800.0
2012-06-27 15:10:00,57.41,57.54,57.39,57.54,296500.0,39.6598,39.7496,39.646,39.7496,296500.0
2012-06-27 15:20:00,57.54,57.64,57.54,57.63,92700.0,39.7496,39.8187,39.7496,39.8118,92700.0
2012-06-27 15:30:00,57.62,57.64,57.55,57.63,107900.0,39.8049,39.8187,39.7565,39.8118,107900.0
2012-06-27 15:40:00,57.63,57.69,57.52,57.55,186200.0,39.8118,39.8532,39.7358,39.7565,186200.0
2012-06-27 15:50:00,57.54,57.58,57.49,57.56,226000.0,39.7496,39.7773,39.7151,39.7634,226000.0
2012-06-28 09:30:00,57.32,57.39,56.92,57.12,187900.0,39.5976,39.646,39.3213,39.4595,187900.0
2012-06-28 09:40:00,57.13,57.27,56.99,57.26,251000.0,39.4664,39.5631,39.3697,39.5562,251000.0
2012-06-28 09:50:00,57.25,57.45,57.21,57.3,170800.0,39.5493,39.6875,39.5217,39.5838,170800.0
2012-06-28 10:00:00,57.3,57.39,57.15,57.25,197700.0,39.5838,39.646,39.4802,39.5493,197700.0
2012-06-28 10:10:00,57.26,57.32,57.13,57.26,219300.0,39.5562,39.5976,39.4664,39.5562,219300.0
2012-06-28 10:20:00,57.26,57.33,57.18,57.26,150000.0,39.5562,39.6046,39.5009,39.5562,150000.0
2012-06-28 10:30:00,57.27,57.43,57.24,57.33,215500.0,39.5631,39.6736,39.5424,39.6046,215500.0
2012-06-28 10:40:00,57.33,57.33,57.16,57.25,124900.0,39.6046,39.6046,39.4871,39.5493,124900.0
2012-06-28 10:50:00,57.25,57.27,57.19,57.26,54900.0,39.5493,39.5631,39.5078,39.5562,54900.0
2012-06-28 11:00:00,57.27,57.37,57.25,57.29,72400.0,39.5631,39.6322,39.5493,39.5769,72400.0
2012-06-28 11:10:00,57.3,57.37,57.29,57.35,174400.0,39.5838,39.6322,39.5769,39.6184,174400.0
2012-06-28 11:20:00,57.36,57.38,57.31,57.35,90300.0,39.6253,39.6391,39.5907,39.6184,90300.0
2012-06-28 11:30:00,57.35,57.38,57.32,57.32,103100.0,39.6184,39.6391,39.5976,39.5976,103100.0
2012-06-28 11:40:00,57.32,57.36,57.27,57.3,185400.0,39.5976,39.6253,39.5631,39.5838,185400.0
2012-06-28 11:50:00,57.3,57.31,57.27,57.3,101900.0,39.5838,39.5907,39.5631,39.5838,101900.0
2012-06-28 12:00:00,57.31,57.34,57.3,57.34,47400.0,39.5907,39.6115,39.5838,39.6115,47400.0
2012-06-28 12:10:00,57.34,57.38,57.31,57.31,34800.0,39.6115,39.6391,39.5907,39.5907,34800.0
2012-06-28 12:20:00,57.32,57.33,57.22,57.25,76700.0,39.5976,39.6046,39.5286,39.5493,76700.0
2012-06-28 12:30:00,57.25,57.31,57.24,57.3,63800.0,39.5493,39.5907,39.5424,39.5838,63800.0
2012-06-28 12:40:00,57.3,57.32,57.27,57.28,79100.0,39.5838,39.5976,39.5631,39.57,79100.0
2012-06-28 12:50:00,57.28,57.33,57.27,57.31,61900.0,39.57,39.6046,39.5631,39.5907,61900.0
2012-06-28 13:00:00,57.31,57.33,57.29,57.33,70000.0,39.5907,39.6046,39.5769,39.6046,70000.0
2012-06-28 13:10:00,57.32,57.33,57.27,57.27,60300.0,39.5976,39.6046,39.5631,39.5631,60300.0
2012-06-28 13:20:00,57.28,57.3,57.24,57.28,73800.0,39.57,39.5838,39.5424,39.57,73800.0
2012-06-28 13:30:00,57.29,57.3,57.26,57.26,70900.0,39.5769,39.5838,39.5562,39.5562,70900.0
2012-06-28 13:40:00,57.27,57.28,57.22,57.25,105800.0,39.5631,39.57,39.5286,39.5493,105800.0
2012-06-28 13:50:00,57.25,57.31,57.25,57.3,77700.0,39.5493,39.5907,39.5493,39.5838,77700.0
2012-06-28 14:00:00,57.3,57.3,57.23,57.24,74000.0,39.5838,39.5838,39.5355,39.5424,74000.0
2012-06-28 14:10:00,57.24,57.24,57.12,57.17,78400.0,39.5424,39.5424,39.4595,39.494,78400.0
2012-06-28 14:20:00,57.18,57.21,57.12,57.13,63900.0,39.5009,39.5217,39.4595,39.4664,63900.0
2012-06-28 14:30:00,57.12,57.19,57.1,57.14,83000.0,39.4595,39.5078,39.4457,39.4733,83000.0
2012-06-28 14:40:00,57.15,57.18,57.15,57.17,63500.0,39.4802,39.5009,39.4802,39.494,63500.0
2012-06-28 14:50:00,57.18,57.2,57.17,57.2,88000.0,39.5009,39.5147,39.494,39.5147,88000.0
2012-06-28 15:00:00,57.2,57.22,57.17,57.2,151300.0,39.5147,39.5286,39.494,39.5147,151300.0
2012-06-28 15:10:00,57.21,57.24,57.18,57.22,97300.0,39.5217,39.5424,39.5009,39.5286,97300.0
2012-06-28 15:20:00,57.22,57.28,57.22,57.28,119400.0,39.5286,39.57,39.5286,39.57,119400.0
2012-06-28 15:30:00,57.28,57.5,57.27,57.46,245000.0,39.57,39.722,39.5631,39.6944,245000.0
2012-06-28 15:40:00,57.47,57.56,57.38,57.49,283000.0,39.7013,39.7634,39.6391,39.7151,283000.0
2012-06-28 15:50:00,57.49,57.53,57.41,57.47,387700.0,39.7151,39.7427,39.6598,39.7013,387700.0
2012-06-29 09:30:00,57.83,58.08,57.01,57.15,424100.0,39.95,40.1227,39.3835,39.4802,424100.0
2012-06-29 09:40:00,57.16,57.2,56.93,57.16,475100.0,39.4871,39.5147,39.3282,39.4871,475100.0
2012-06-29 09:50:00,57.16,57.45,57.11,57.31,205600.0,39.4871,39.6875,39.4526,39.5907,205600.0
2012-06-29 10:00:00,57.3,57.43,57.27,57.27,199800.0,39.5838,39.6736,39.5631,39.5631,199800.0
2012-06-29 10:10:00,57.27,57.46,57.24,57.43,177700.0,39.5631,39.6944,39.5424,39.6736,177700.0
2012-06-29 10:20:00,57.44,57.55,57.42,57.5,283100.0,39.6805,39.7565,39.6667,39.722,283100.0
2012-06-29 10:30:00,57.5,57.52,57.43,57.44,151400.0,39.722,39.7358,39.6736,39.6805,151400.0
2012-06-29 10:40:00,57.45,57.6,57.44,57.52,131200.0,39.6875,39.7911,39.6805,39.7358,131200.0
2012-06-29 10:50:00,57.52,57.55,57.38,57.49,250900.0,39.7358,39.7565,39.6391,39.7151,250900.0
2012-06-29 11:00:00,57.49,57.63,57.49,57.62,137700.0,39.7151,39.8118,39.7151,39.8049,137700.0
2012-06-29 11:10:00,57.63,57.74,57.62,57.74,182500.0,39.8118,39.8878,39.8049,39.8878,182500.0
2012-06-29 11:20:00,57.73,57.77,57.56,57.57,140600.0,39.8809,39.9085,39.7634,39.7704,140600.0
2012-06-29 11:30:00,57.57,57.6,57.55,57.59,187700.0,39.7704,39.7911,39.7565,39.7842,187700.0
2012-06-29 11:40:00,57.59,57.71,57.58,57.7,129100.0,39.7842,39.8671,39.7773,39.8602,129100.0
2012-06-29 11:50:00,57.7,57.75,57.69,57.74,56500.0,39.8602,39.8947,39.8532,39.8878,56500.0
2012-06-29 12:00:00,57.73,57.74,57.65,57.68,129300.0,39.8809,39.8878,39.8256,39.8463,129300.0
2012-06-29 12:10:00,57.67,57.8,57.64,57.8,158400.0,39.8394,39.9292,39.8187,39.9292,158400.0
2012-06-29 12:20:00,57.79,57.84,57.78,57.81,119700.0,39.9223,39.9569,39.9154,39.9361,119700.0
2012-06-29 12:30:00,57.82,57.83,57.75,57.75,68900.0,39.9431,39.95,39.8947,39.8947,68900.0
2012-06-29 12:40:00,57.75,57.77,57.74,57.76,61900.0,39.8947,39.9085,39.8878,39.9016,61900.0
2012-06-29 12:50:00,57.75,57.85,57.75,57.85,45300.0,39.8947,39.9638,39.8947,39.9638,45300.0
2012-06-29 13:00:00,57.85,58.02,57.84,57.99,127900.0,39.9638,40.0812,39.9569,40.0605,127900.0
2012-06-29 13:10:00,57.99,58.08,57.98,58.07,64200.0,40.0605,40.1227,40.0536,40.1158,64200.0
2012-06-29 13:20:00,58.07,58.08,58.02,58.06,76600.0,40.1158,40.1227,40.0812,40.1089,76600.0
2012-06-29 13:30:00,58.06,58.07,57.97,57.99,181400.0,40.1089,40.1158,40.0467,40.0605,181400.0
2012-06-29 13:40:00,57.99,58.02,57.96,58.01,107400.0,40.0605,40.0812,40.0398,40.0743,107400.0
2012-06-29 13:50:00,58.02,58.05,57.98,58.04,103700.0,40.0812,40.1019,40.0536,40.095,103700.0
2012-06-29 14:00:00,58.03,58.04,57.94,57.94,86500.0,40.0881,40.095,40.026,40.026,86500.0
2012-06-29 14:10:00,57.94,58.0,57.93,58.0,64800.0,40.026,40.0674,40.019,40.0674,64800.0
2012-06-29 14:20:00,58.0,58.05,57.96,58.03,93400.0,40.0674,40.1019,40.0398,40.0881,93400.0
2012-06-29 14:30:00,58.04,58.12,58.01,58.12,80100.0,40.095,40.1503,40.0743,40.1503,80100.0
2012-06-29 14:40:00,58.12,58.16,58.08,58.15,93400.0,40.1503,40.1779,40.1227,40.171,93400.0
2012-06-29 14:50:00,58.15,58.21,58.11,58.2,154600.0,40.171,40.2125,40.1434,40.2056,154600.0
2012-06-29 15:00:00,58.2,58.23,58.16,58.23,48400.0,40.2056,40.2263,40.1779,40.2263,48400.0
2012-06-29 15:10:00,58.23,58.25,58.19,58.23,108700.0,40.2263,40.2401,40.1987,40.2263,108700.0
2012-06-29 15:20:00,58.23,58.23,58.09,58.09,157600.0,40.2263,40.2263,40.1296,40.1296,157600.0
2012-06-29 15:30:00,58.09,58.18,58.04,58.12,220800.0,40.1296,40.1917,40.095,40.1503,220800.0
2012-06-29 15:40:00,58.12,58.15,57.99,58.04,423900.0,40.1503,40.171,40.0605,40.095,423900.0
2012-06-29 15:50:00,58.04,58.22,58.02,58.22,821500.0,40.095,40.2194,40.0812,40.2194,821500.0
2012-07-02 09:30:00,58.31,58.4,57.87,57.95,238500.0,40.2816,40.3437,39.9776,40.0329,238500.0
2012-07-02 09:40:00,57.96,58.28,57.96,58.25,129800.0,40.0398,40.2608,40.0398,40.2401,129800.0
2012-07-02 09:50:00,58.26,58.47,58.22,58.36,160300.0,40.247,40.3921,40.2194,40.3161,160300.0
2012-07-02 10:00:00,58.34,58.35,58.14,58.25,346600.0,40.3023,40.3092,40.1641,40.2401,346600.0
2012-07-02 10:10:00,58.24,58.27,58.19,58.2,128800.0,40.2332,40.2539,40.1987,40.2056,128800.0
2012-07-02 10:20:00,58.2,58.24,57.91,57.92,264400.0,40.2056,40.2332,40.0052,40.0121,264400.0
2012-07-02 10:30:00,57.94,58.02,57.78,57.8,208300.0,40.026,40.0812,39.9154,39.9292,208300.0
2012-07-02 10:40:00,57.8,57.96,57.79,57.93,129500.0,39.9292,40.0398,39.9223,40.019,129500.0
2012-07-02 10:50:00,57.92,57.97,57.9,57.95,67700.0,40.0121,40.0467,39.9983,40.0329,67700.0
2012-07-02 11:00:00,57.95,57.99,57.91,57.94,110600.0,40.0329,40.0605,40.0052,40.026,110600.0
2012-07-02 11:10:00,57.94,58.05,57.87,58.01,90400.0,40.026,40.1019,39.9776,40.0743,90400.0
2012-07-02 11:20:00,58.01,58.12,57.98,58.07,56900.0,40.0743,40.1503,40.0536,40.1158,56900.0
2012-07-02 11:30:00,58.07,58.2,58.07,58.14,53000.0,40.1158,40.2056,40.1158,40.1641,53000.0
2012-07-02 11:40:00,58.14,58.15,58.08,58.1,36600.0,40.1641,40.171,40.1227,40.1365,36600.0
2012-07-02 11:50:00,58.1,58.16,58.1,58.13,38900.0,40.1365,40.1779,40.1365,40.1572,38900.0
2012-07-02 12:00:00,58.13,58.13,58.1,58.13,29500.0,40.1572,40.1572,40.1365,40.1572,29500.0
2012-07-02 12:10:00,58.13,58.22,58.13,58.2,34100.0,40.1572,40.2194,40.1572,40.2056,34100.0
2012-07-02 12:20:00,58.21,58.22,58.16,58.18,38700.0,40.2125,40.2194,40.1779,40.1917,38700.0
2012-07-02 12:30:00,58.18,58.21,58.15,58.15,31700.0,40.1917,40.2125,40.171,40.171,31700.0
2012-07-02 12:40:00,58.15,58.19,58.14,58.18,44300.0,40.171,40.1987,40.1641,40.1917,44300.0
2012-07-02 12:50:00,58.19,58.27,58.19,58.21,35600.0,40.1987,40.2539,40.1987,40.2125,35600.0
2012-07-02 13:00:00,58.2,58.22,58.13,58.17,38800.0,40.2056,40.2194,40.1572,40.1848,38800.0
2012-07-02 13:10:00,58.17,58.19,58.14,58.19,22700.0,40.1848,40.1987,40.1641,40.1987,22700.0
2012-07-02 13:20:00,58.18,58.24,58.13,58.23,43100.0,40.1917,40.2332,40.1572,40.2263,43100.0
2012-07-02 13:30:00,58.24,58.24,58.21,58.22,34700.0,40.2332,40.2332,40.2125,40.2194,34700.0
2012-07-02 13:40:00,58.22,58.22,58.14,58.17,36400.0,40.2194,40.2194,40.1641,40.1848,36400.0
2012-07-02 13:50:00,58.17,58.2,58.16,58.17,31200.0,40.1848,40.2056,40.1779,40.1848,31200.0
2012-07-02 14:00:00,58.17,58.19,58.12,58.19,98500.0,40.1848,40.1987,40.1503,40.1987,98500.0
2012-07-02 14:10:00,58.18,58.22,58.18,58.19,102700.0,40.1917,40.2194,40.1917,40.1987,102700.0
2012-07-02 14:20:00,58.19,58.21,58.14,58.19,143000.0,40.1987,40.2125,40.1641,40.1987,143000.0
2012-07-02 14:30:00,58.2,58.2,58.14,58.16,38100.0,40.2056,40.2056,40.1641,40.1779,38100.0
2012-07-02 14:40:00,58.16,58.16,58.1,58.11,33400.0,40.1779,40.1779,40.1365,40.1434,33400.0
2012-07-02 14:50:00,58.11,58.11,58.01,58.1,64900.0,40.1434,40.1434,40.0743,40.1365,64900.0
2012-07-02 15:00:00,58.1,58.13,58.07,58.07,81900.0,40.1365,40.1572,40.1158,40.1158,81900.0
2012-07-02 15:10:00,58.07,58.13,58.03,58.13,88100.0,40.1158,40.1572,40.0881,40.1572,88100.0
2012-07-02 15:20:00,58.12,58.17,58.11,58.13,152000.0,40.1503,40.1848,40.1434,40.1572,152000.0
2012-07-02 15:30:00,58.13,58.21,58.08,58.19,145900.0,40.1572,40.2125,40.1227,40.1987,145900.0
2012-07-02 15:40:00,58.19,58.25,58.19,58.22,124900.0,40.1987,40.2401,40.1987,40.2194,124900.0
2012-07-02 15:50:00,58.21,58.29,58.19,58.27,255400.0,40.2125,40.2677,40.1987,40.2539,255400.0
2012-07-03 09:30:00,58.02,58.03,57.58,57.7,291800.0,40.0812,40.0881,39.7773,39.8602,291800.0
2012-07-03 09:40:00,57.71,57.78,57.64,57.74,194300.0,39.8671,39.9154,39.8187,39.8878,194300.0
2012-07-03 09:50:00,57.71,57.79,57.52,57.52,192000.0,39.8671,39.9223,39.7358,39.7358,192000.0
2012-07-03 10:00:00,57.53,57.69,57.53,57.65,105700.0,39.7427,39.8532,39.7427,39.8256,105700.0
2012-07-03 10:10:00,57.66,57.66,57.61,57.65,102800.0,39.8325,39.8325,39.798,39.8256,102800.0
2012-07-03 10:20:00,57.64,57.69,57.35,57.36,247600.0,39.8187,39.8532,39.6184,39.6253,247600.0
2012-07-03 10:30:00,57.36,57.5,57.35,57.49,223500.0,39.6253,39.722,39.6184,39.7151,223500.0
2012-07-03 10:40:00,57.49,57.49,57.37,57.38,162400.0,39.7151,39.7151,39.6322,39.6391,162400.0
2012-07-03 10:50:00,57.38,57.47,57.33,57.45,116200.0,39.6391,39.7013,39.6046,39.6875,116200.0
2012-07-03 11:00:00,57.45,57.5,57.41,57.44,165300.0,39.6875,39.722,39.6598,39.6805,165300.0
2012-07-03 11:10:00,57.43,57.5,57.41,57.49,75600.0,39.6736,39.722,39.6598,39.7151,75600.0
2012-07-03 11:20:00,57.5,57.64,57.48,57.64,191600.0,39.722,39.8187,39.7082,39.8187,191600.0
2012-07-03 11:30:00,57.64,57.68,57.61,57.66,84400.0,39.8187,39.8463,39.798,39.8325,84400.0
2012-07-03 11:40:00,57.65,57.78,57.65,57.76,78400.0,39.8256,39.9154,39.8256,39.9016,78400.0
2012-07-03 11:50:00,57.77,57.78,57.68,57.75,125800.0,39.9085,39.9154,39.8463,39.8947,125800.0
2012-07-03 12:00:00,57.75,57.76,57.72,57.75,95900.0,39.8947,39.9016,39.874,39.8947,95900.0
2012-07-03 12:10:00,57.75,57.77,57.64,57.65,156900.0,39.8947,39.9085,39.8187,39.8256,156900.0
2012-07-03 12:20:00,57.65,57.71,57.65,57.67,116900.0,39.8256,39.8671,39.8256,39.8394,116900.0
2012-07-03 12:30:00,57.68,57.7,57.59,57.59,176100.0,39.8463,39.8602,39.7842,39.7842,176100.0
2012-07-03 12:40:00,57.59,57.63,57.57,57.63,192700.0,39.7842,39.8118,39.7704,39.8118,192700.0
2012-07-03 12:50:00,57.63,57.79,57.62,57.79,305000.0,39.8118,39.9223,39.8049,39.9223,305000.0
2012-07-05 09:30:00,56.92,58.31,56.92,57.74,473300.0,39.3213,40.2816,39.3213,39.8878,473300.0
2012-07-05 09:40:00,57.74,57.83,57.04,57.06,408800.0,39.8878,39.95,39.4042,39.418,408800.0
2012-07-05 09:50:00,57.08,57.31,57.02,57.24,296200.0,39.4318,39.5907,39.3904,39.5424,296200.0
2012-07-05 10:00:00,57.23,57.29,57.04,57.12,185000.0,39.5355,39.5769,39.4042,39.4595,185000.0
2012-07-05 10:10:00,57.12,57.14,56.7,56.93,434000.0,39.4595,39.4733,39.1693,39.3282,434000.0
2012-07-05 10:20:00,56.93,57.25,56.92,57.18,308000.0,39.3282,39.5493,39.3213,39.5009,308000.0
2012-07-05 10:30:00,57.18,57.34,57.06,57.2,188400.0,39.5009,39.6115,39.418,39.5147,188400.0
2012-07-05 10:40:00,57.2,57.49,57.2,57.45,169900.0,39.5147,39.7151,39.5147,39.6875,169900.0
2012-07-05 10:50:00,57.45,57.5,57.36,57.4,91800.0,39.6875,39.722,39.6253,39.6529,91800.0
2012-07-05 11:00:00,57.4,57.75,57.4,57.65,193500.0,39.6529,39.8947,39.6529,39.8256,193500.0
2012-07-05 11:10:00,57.67,57.71,57.62,57.67,280000.0,39.8394,39.8671,39.8049,39.8394,280000.0
2012-07-05 11:20:00,57.68,57.73,57.68,57.71,57400.0,39.8463,39.8809,39.8463,39.8671,57400.0
2012-07-05 11:30:00,57.71,57.71,57.54,57.54,69400.0,39.8671,39.8671,39.7496,39.7496,69400.0
2012-07-05 11:40:00,57.54,57.68,57.54,57.57,75900.0,39.7496,39.8463,39.7496,39.7704,75900.0
2012-07-05 11:50:00,57.56,57.57,57.49,57.5,86900.0,39.7634,39.7704,39.7151,39.722,86900.0
2012-07-05 12:00:00,57.49,57.57,57.47,57.51,122100.0,39.7151,39.7704,39.7013,39.7289,122100.0
2012-07-05 12:10:00,57.5,57.52,57.4,57.44,44100.0,39.722,39.7358,39.6529,39.6805,44100.0
2012-07-05 12:20:00,57.42,57.43,57.37,57.37,57100.0,39.6667,39.6736,39.6322,39.6322,57100.0
2012-07-05 12:30:00,57.37,57.4,57.29,57.35,56800.0,39.6322,39.6529,39.5769,39.6184,56800.0
2012-07-05 12:40:00,57.36,57.37,57.29,57.29,47000.0,39.6253,39.6322,39.5769,39.5769,47000.0
2012-07-05 12:50:00,57.29,57.35,57.25,57.35,51100.0,39.5769,39.6184,39.5493,39.6184,51100.0
2012-07-05 13:00:00,57.34,57.49,57.3,57.47,65200.0,39.6115,39.7151,39.5838,39.7013,65200.0
2012-07-05 13:10:00,57.47,57.47,57.38,57.44,61400.0,39.7013,39.7013,39.6391,39.6805,61400.0
2012-07-05 13:20:00,57.45,57.47,57.34,57.34,46600.0,39.6875,39.7013,39.6115,39.6115,46600.0
2012-07-05 13:30:00,57.34,57.4,57.3,57.38,61800.0,39.6115,39.6529,39.5838,39.6391,61800.0
2012-07-05 13:40:00,57.39,57.54,57.39,57.43,117600.0,39.646,39.7496,39.646,39.6736,117600.0
2012-07-05 13:50:00,57.43,57.45,57.33,57.35,71100.0,39.6736,39.6875,39.6046,39.6184,71100.0
2012-07-05 14:00:00,57.36,57.36,57.27,57.28,64800.0,39.6253,39.6253,39.5631,39.57,64800.0
2012-07-05 14:10:00,57.29,57.3,57.26,57.27,48500.0,39.5769,39.5838,39.5562,39.5631,48500.0
2012-07-05 14:20:00,57.27,57.28,57.22,57.26,68500.0,39.5631,39.57,39.5286,39.5562,68500.0
2012-07-05 14:30:00,57.26,57.3,57.24,57.24,82400.0,39.5562,39.5838,39.5424,39.5424,82400.0
2012-07-05 14:40:00,57.25,57.3,57.24,57.26,71900.0,39.5493,39.5838,39.5424,39.5562,71900.0
2012-07-05 14:50:00,57.27,57.27,57.19,57.2,97300.0,39.5631,39.5631,39.5078,39.5147,97300.0
2012-07-05 15:00:00,57.2,57.21,57.16,57.19,147500.0,39.5147,39.5217,39.4871,39.5078,147500.0
2012-07-05 15:10:00,57.19,57.21,57.03,57.06,224200.0,39.5078,39.5217,39.3973,39.418,224200.0
2012-07-05 15:20:00,57.06,57.27,57.05,57.26,283400.0,39.418,39.5631,39.4111,39.5562,283400.0
2012-07-05 15:30:00,57.26,57.26,57.17,57.23,160800.0,39.5562,39.5562,39.494,39.5355,160800.0
2012-07-05 15:40:00,57.23,57.27,57.19,57.21,299100.0,39.5355,39.5631,39.5078,39.5217,299100.0
2012-07-05 15:50:00,57.21,57.23,57.14,57.14,432100.0,39.5217,39.5355,39.4733,39.4733,432100.0
2012-07-06 09:30:00,56.8,57.14,56.71,57.09,152700.0,39.2384,39.4733,39.1762,39.4388,152700.0
2012-07-06 09:40:00,57.09,57.3,57.08,57.22,110100.0,39.4388,39.5838,39.4318,39.5286,110100.0
2012-07-06 09:50:00,57.23,57.36,57.2,57.34,94000.0,39.5355,39.6253,39.5147,39.6115,94000.0
2012-07-06 10:00:00,57.33,57.35,57.22,57.3,134800.0,39.6046,39.6184,39.5286,39.5838,134800.0
2012-07-06 10:10:00,57.31,57.4,57.3,57.37,117200.0,39.5907,39.6529,39.5838,39.6322,117200.0
2012-07-06 10:20:00,57.37,57.46,57.37,57.42,128000.0,39.6322,39.6944,39.6322,39.6667,128000.0
2012-07-06 10:30:00,57.41,57.57,57.37,57.56,137900.0,39.6598,39.7704,39.6322,39.7634,137900.0
2012-07-06 10:40:00,57.56,57.6,57.48,57.49,145700.0,39.7634,39.7911,39.7082,39.7151,145700.0
2012-07-06 10:50:00,57.5,57.54,57.42,57.43,78600.0,39.722,39.7496,39.6667,39.6736,78600.0
2012-07-06 11:00:00,57.43,57.57,57.42,57.55,73900.0,39.6736,39.7704,39.6667,39.7565,73900.0
2012-07-06 11:10:00,57.55,57.55,57.46,57.55,85400.0,39.7565,39.7565,39.6944,39.7565,85400.0
2012-07-06 11:20:00,57.55,57.57,57.45,57.47,78500.0,39.7565,39.7704,39.6875,39.7013,78500.0
2012-07-06 11:30:00,57.46,57.55,57.46,57.54,94200.0,39.6944,39.7565,39.6944,39.7496,94200.0
2012-07-06 11:40:00,57.54,57.62,57.51,57.6,91900.0,39.7496,39.8049,39.7289,39.7911,91900.0
2012-07-06 11:50:00,57.61,57.62,57.54,57.56,77400.0,39.798,39.8049,39.7496,39.7634,77400.0
2012-07-06 12:00:00,57.55,57.71,57.55,57.71,109100.0,39.7565,39.8671,39.7565,39.8671,109100.0
2012-07-06 12:10:00,57.71,57.75,57.69,57.7,84300.0,39.8671,39.8947,39.8532,39.8602,84300.0
2012-07-06 12:20:00,57.69,57.79,57.67,57.79,91500.0,39.8532,39.9223,39.8394,39.9223,91500.0
2012-07-06 12:30:00,57.79,57.93,57.78,57.92,117100.0,39.9223,40.019,39.9154,40.0121,117100.0
2012-07-06 12:40:00,57.92,58.15,57.92,58.11,160100.0,40.0121,40.171,40.0121,40.1434,160100.0
2012-07-06 12:50:00,58.11,58.13,58.01,58.08,78800.0,40.1434,40.1572,40.0743,40.1227,78800.0
2012-07-06 13:00:00,58.08,58.15,58.03,58.13,55400.0,40.1227,40.171,40.0881,40.1572,55400.0
2012-07-06 13:10:00,58.12,58.14,58.02,58.13,90700.0,40.1503,40.1641,40.0812,40.1572,90700.0
2012-07-06 13:20:00,58.14,58.16,57.96,57.96,140900.0,40.1641,40.1779,40.0398,40.0398,140900.0
2012-07-06 13:30:00,57.97,58.03,57.92,58.0,73200.0,40.0467,40.0881,40.0121,40.0674,73200.0
2012-07-06 13:40:00,57.99,58.0,57.87,57.89,93500.0,40.0605,40.0674,39.9776,39.9914,93500.0
2012-07-06 13:50:00,57.89,57.93,57.85,57.9,84600.0,39.9914,40.019,39.9638,39.9983,84600.0
2012-07-06 14:00:00,57.9,58.0,57.87,57.91,103800.0,39.9983,40.0674,39.9776,40.0052,103800.0
2012-07-06 14:10:00,57.92,58.0,57.92,57.96,70100.0,40.0121,40.0674,40.0121,40.0398,70100.0
2012-07-06 14:20:00,57.96,58.02,57.95,57.98,76200.0,40.0398,40.0812,40.0329,40.0536,76200.0
2012-07-06 14:30:00,57.98,58.09,57.97,58.08,62800.0,40.0536,40.1296,40.0467,40.1227,62800.0
2012-07-06 14:40:00,58.08,58.15,58.01,58.15,72400.0,40.1227,40.171,40.0743,40.171,72400.0
2012-07-06 14:50:00,58.15,58.15,58.05,58.1,107500.0,40.171,40.171,40.1019,40.1365,107500.0
2012-07-06 15:00:00,58.09,58.12,58.06,58.11,91300.0,40.1296,40.1503,40.1089,40.1434,91300.0
2012-07-06 15:10:00,58.11,58.19,58.06,58.18,165300.0,40.1434,40.1987,40.1089,40.1917,165300.0
2012-07-06 15:20:00,58.19,58.2,58.09,58.09,185400.0,40.1987,40.2056,40.1296,40.1296,185400.0
2012-07-06 15:30:00,58.09,58.12,57.97,57.98,247300.0,40.1296,40.1503,40.0467,40.0536,247300.0
2012-07-06 15:40:00,58.0,58.1,57.97,58.04,255800.0,40.0674,40.1365,40.0467,40.095,255800.0
2012-07-06 15:50:00,58.04,58.12,58.01,58.06,294400.0,40.095,40.1503,40.0743,40.1089,294400.0
2012-07-09 09:30:00,58.26,58.29,57.91,58.0,88200.0,40.247,40.2677,40.0052,40.0674,88200.0
2012-07-09 09:40:00,58.01,58.07,57.94,58.0,112200.0,40.0743,40.1158,40.026,40.0674,112200.0
2012-07-09 09:50:00,58.0,58.05,57.87,57.98,79100.0,40.0674,40.1019,39.9776,40.0536,79100.0
2012-07-09 10:00:00,57.97,58.03,57.92,58.0,84700.0,40.0467,40.0881,40.0121,40.0674,84700.0
2012-07-09 10:10:00,58.0,58.21,57.95,57.97,238200.0,40.0674,40.2125,40.0329,40.0467,238200.0
2012-07-09 10:20:00,57.96,57.97,57.83,57.91,85700.0,40.0398,40.0467,39.95,40.0052,85700.0
2012-07-09 10:30:00,57.91,57.97,57.87,57.88,105400.0,40.0052,40.0467,39.9776,39.9845,105400.0
2012-07-09 10:40:00,57.89,57.89,57.81,57.87,106500.0,39.9914,39.9914,39.9361,39.9776,106500.0
2012-07-09 10:50:00,57.87,57.93,57.85,57.91,83100.0,39.9776,40.019,39.9638,40.0052,83100.0
2012-07-09 11:00:00,57.92,57.93,57.87,57.88,53100.0,40.0121,40.019,39.9776,39.9845,53100.0
2012-07-09 11:10:00,57.87,57.92,57.84,57.9,56800.0,39.9776,40.0121,39.9569,39.9983,56800.0
2012-07-09 11:20:00,57.9,57.93,57.88,57.89,61300.0,39.9983,40.019,39.9845,39.9914,61300.0
2012-07-09 11:30:00,57.89,57.9,57.81,57.82,59200.0,39.9914,39.9983,39.9361,39.9431,59200.0
2012-07-09 11:40:00,57.81,57.83,57.7,57.73,85100.0,39.9361,39.95,39.8602,39.8809,85100.0
2012-07-09 11:50:00,57.73,57.74,57.6,57.6,68500.0,39.8809,39.8878,39.7911,39.7911,68500.0
2012-07-09 12:00:00,57.6,57.65,57.59,57.6,151800.0,39.7911,39.8256,39.7842,39.7911,151800.0
2012-07-09 12:10:00,57.6,57.71,57.55,57.71,72200.0,39.7911,39.8671,39.7565,39.8671,72200.0
2012-07-09 12:20:00,57.71,57.75,57.67,57.75,72300.0,39.8671,39.8947,39.8394,39.8947,72300.0
2012-07-09 12:30:00,57.74,57.8,57.72,57.8,81000.0,39.8878,39.9292,39.874,39.9292,81000.0
2012-07-09 12:40:00,57.8,57.82,57.77,57.8,46800.0,39.9292,39.9431,39.9085,39.9292,46800.0
2012-07-09 12:50:00,57.79,57.93,57.79,57.81,193300.0,39.9223,40.019,39.9223,39.9361,193300.0
2012-07-09 13:00:00,57.8,57.98,57.8,57.98,82600.0,39.9292,40.0536,39.9292,40.0536,82600.0
2012-07-09 13:10:00,57.97,58.0,57.95,57.97,67300.0,40.0467,40.0674,40.0329,40.0467,67300.0
2012-07-09 13:20:00,57.98,58.03,57.93,58.02,148200.0,40.0536,40.0881,40.019,40.0812,148200.0
2012-07-09 13:30:00,58.02,58.05,57.97,57.99,59800.0,40.0812,40.1019,40.0467,40.0605,59800.0
2012-07-09 13:40:00,57.99,58.0,57.92,57.92,53200.0,40.0605,40.0674,40.0121,40.0121,53200.0
2012-07-09 13:50:00,57.92,57.93,57.84,57.85,49500.0,40.0121,40.019,39.9569,39.9638,49500.0
2012-07-09 14:00:00,57.85,57.93,57.82,57.92,41500.0,39.9638,40.019,39.9431,40.0121,41500.0
2012-07-09 14:10:00,57.93,57.96,57.91,57.94,80900.0,40.019,40.0398,40.0052,40.026,80900.0
2012-07-09 14:20:00,57.95,57.99,57.93,57.95,51500.0,40.0329,40.0605,40.019,40.0329,51500.0
2012-07-09 14:30:00,57.94,57.98,57.93,57.96,79900.0,40.026,40.0536,40.019,40.0398,79900.0
2012-07-09 14:40:00,57.96,57.99,57.89,57.99,85600.0,40.0398,40.0605,39.9914,40.0605,85600.0
2012-07-09 14:50:00,57.99,58.06,57.97,58.06,105600.0,40.0605,40.1089,40.0467,40.1089,105600.0
2012-07-09 15:00:00,58.07,58.11,58.0,58.01,191700.0,40.1158,40.1434,40.0674,40.0743,191700.0
2012-07-09 15:10:00,58.02,58.03,57.98,58.0,71300.0,40.0812,40.0881,40.0536,40.0674,71300.0
2012-07-09 15:20:00,58.0,58.07,57.96,58.06,145700.0,40.0674,40.1158,40.0398,40.1089,145700.0
2012-07-09 15:30:00,58.07,58.11,58.01,58.05,206900.0,40.1158,40.1434,40.0743,40.1019,206900.0
2012-07-09 15:40:00,58.05,58.07,58.0,58.05,218200.0,40.1019,40.1158,40.0674,40.1019,218200.0
2012-07-09 15:50:00,58.04,58.06,58.03,58.05,334100.0,40.095,40.1089,40.0881,40.1019,334100.0
2012-07-10 09:30:00,58.28,58.55,58.03,58.12,209000.0,40.2608,40.4474,40.0881,40.1503,209000.0
2012-07-10 09:40:00,58.12,58.34,58.11,58.34,123800.0,40.1503,40.3023,40.1434,40.3023,123800.0
2012-07-10 09:50:00,58.34,58.54,58.3,58.5,396100.0,40.3023,40.4404,40.2746,40.4128,396100.0
2012-07-10 10:00:00,58.5,58.72,58.5,58.66,397100.0,40.4128,40.5648,40.4128,40.5233,397100.0
2012-07-10 10:10:00,58.66,58.71,58.64,58.65,220600.0,40.5233,40.5579,40.5095,40.5164,220600.0
2012-07-10 10:20:00,58.65,58.77,58.6,58.77,172200.0,40.5164,40.5993,40.4819,40.5993,172200.0
2012-07-10 10:30:00,58.77,58.93,58.72,58.8,281400.0,40.5993,40.7099,40.5648,40.6201,281400.0
2012-07-10 10:40:00,58.8,58.82,58.71,58.79,139900.0,40.6201,40.6339,40.5579,40.6131,139900.0
2012-07-10 10:50:00,58.79,58.9,58.78,58.88,122900.0,40.6131,40.6891,40.6062,40.6753,122900.0
2012-07-10 11:00:00,58.87,58.92,58.8,58.9,194100.0,40.6684,40.703,40.6201,40.6891,194100.0
2012-07-10 11:10:00,58.9,59.14,58.89,59.14,245900.0,40.6891,40.8549,40.6822,40.8549,245900.0
2012-07-10 11:20:00,59.14,59.2,59.08,59.09,154000.0,40.8549,40.8964,40.8135,40.8204,154000.0
2012-07-10 11:30:00,59.08,59.32,59.05,59.32,176300.0,40.8135,40.9793,40.7928,40.9793,176300.0
2012-07-10 11:40:00,59.32,59.47,59.29,59.36,327700.0,40.9793,41.0829,40.9586,41.0069,327700.0
2012-07-10 11:50:00,59.38,59.39,59.32,59.35,159600.0,41.0207,41.0276,40.9793,41.0,159600.0
2012-07-10 12:00:00,59.35,59.39,59.34,59.37,94600.0,41.0,41.0276,40.9931,41.0138,94600.0
2012-07-10 12:10:00,59.37,59.39,59.24,59.29,120900.0,41.0138,41.0276,40.924,40.9586,120900.0
2012-07-10 12:20:00,59.29,59.32,59.25,59.29,84500.0,40.9586,40.9793,40.9309,40.9586,84500.0
2012-07-10 12:30:00,59.3,59.43,59.29,59.43,197300.0,40.9655,41.0553,40.9586,41.0553,197300.0
2012-07-10 12:40:00,59.43,59.45,59.39,59.41,125400.0,41.0553,41.0691,41.0276,41.0415,125400.0
2012-07-10 12:50:00,59.4,59.43,59.4,59.41,58700.0,41.0345,41.0553,41.0345,41.0415,58700.0
2012-07-10 13:00:00,59.41,59.43,59.4,59.42,81600.0,41.0415,41.0553,41.0345,41.0484,81600.0
2012-07-10 13:10:00,59.42,59.47,59.41,59.46,92400.0,41.0484,41.0829,41.0415,41.076,92400.0
2012-07-10 13:20:00,59.47,59.49,59.45,59.46,256700.0,41.0829,41.0967,41.0691,41.076,256700.0
2012-07-10 13:30:00,59.47,59.47,59.31,59.32,219300.0,41.0829,41.0829,40.9724,40.9793,219300.0
2012-07-10 13:40:00,59.33,59.34,59.22,59.22,131000.0,40.9862,40.9931,40.9102,40.9102,131000.0
2012-07-10 13:50:00,59.22,59.36,59.19,59.35,139300.0,40.9102,41.0069,40.8895,41.0,139300.0
2012-07-10 14:00:00,59.34,59.39,59.3,59.34,163200.0,40.9931,41.0276,40.9655,40.9931,163200.0
2012-07-10 14:10:00,59.34,59.35,59.12,59.14,273200.0,40.9931,41.0,40.8411,40.8549,273200.0
2012-07-10 14:20:00,59.15,59.24,59.15,59.2,216000.0,40.8618,40.924,40.8618,40.8964,216000.0
2012-07-10 14:30:00,59.2,59.21,59.11,59.18,169900.0,40.8964,40.9033,40.8342,40.8826,169900.0
2012-07-10 14:40:00,59.18,59.27,59.17,59.26,127200.0,40.8826,40.9447,40.8757,40.9378,127200.0
2012-07-10 14:50:00,59.26,59.27,59.11,59.12,143300.0,40.9378,40.9447,40.8342,40.8411,143300.0
2012-07-10 15:00:00,59.12,59.2,59.1,59.15,167000.0,40.8411,40.8964,40.8273,40.8618,167000.0
2012-07-10 15:10:00,59.15,59.16,59.07,59.16,170200.0,40.8618,40.8687,40.8066,40.8687,170200.0
2012-07-10 15:20:00,59.16,59.2,59.1,59.11,226600.0,40.8687,40.8964,40.8273,40.8342,226600.0
2012-07-10 15:30:00,59.1,59.11,58.99,59.0,225000.0,40.8273,40.8342,40.7513,40.7582,225000.0
2012-07-10 15:40:00,59.0,59.13,58.95,59.12,424000.0,40.7582,40.848,40.7237,40.8411,424000.0
2012-07-10 15:50:00,59.11,59.26,59.11,59.22,547200.0,40.8342,40.9378,40.8342,40.9102,547200.0
2012-07-11 09:30:00,59.36,59.39,59.17,59.37,399900.0,41.0069,41.0276,40.8757,41.0138,399900.0
2012-07-11 09:40:00,59.37,59.41,59.24,59.35,445600.0,41.0138,41.0415,40.924,41.0,445600.0
2012-07-11 09:50:00,59.36,59.4,59.27,59.32,311700.0,41.0069,41.0345,40.9447,40.9793,311700.0
2012-07-11 10:00:00,59.31,59.7,59.31,59.63,1055700.0,40.9724,41.2418,40.9724,41.1934,1055700.0
2012-07-11 10:10:00,59.64,59.7,59.53,59.7,186600.0,41.2003,41.2418,41.1244,41.2418,186600.0
2012-07-11 10:20:00,59.7,59.75,59.62,59.74,218500.0,41.2418,41.2763,41.1865,41.2694,218500.0
2012-07-11 10:30:00,59.74,59.83,59.65,59.66,413700.0,41.2694,41.3316,41.2073,41.2142,413700.0
2012-07-11 10:40:00,59.65,59.79,59.55,59.76,307100.0,41.2073,41.304,41.1382,41.2832,307100.0
2012-07-11 10:50:00,59.77,59.82,59.58,59.63,242300.0,41.2901,41.3247,41.1589,41.1934,242300.0
2012-07-11 11:00:00,59.63,59.96,59.62,59.88,272800.0,41.1934,41.4214,41.1865,41.3661,272800.0
2012-07-11 11:10:00,59.88,59.9,59.77,59.8,179400.0,41.3661,41.38,41.2901,41.3109,179400.0
2012-07-11 11:20:00,59.8,59.8,59.65,59.65,128300.0,41.3109,41.3109,41.2073,41.2073,128300.0
2012-07-11 11:30:00,59.65,59.67,59.59,59.66,179900.0,41.2073,41.2211,41.1658,41.2142,179900.0
2012-07-11 11:40:00,59.66,59.86,59.63,59.85,192500.0,41.2142,41.3523,41.1934,41.3454,192500.0
2012-07-11 11:50:00,59.85,59.86,59.78,59.78,92700.0,41.3454,41.3523,41.2971,41.2971,92700.0
2012-07-11 12:00:00,59.77,59.88,59.75,59.83,94200.0,41.2901,41.3661,41.2763,41.3316,94200.0
2012-07-11 12:10:00,59.82,59.85,59.73,59.76,61800.0,41.3247,41.3454,41.2625,41.2832,61800.0
2012-07-11 12:20:00,59.76,59.78,59.72,59.74,53400.0,41.2832,41.2971,41.2556,41.2694,53400.0
2012-07-11 12:30:00,59.74,59.85,59.72,59.83,77800.0,41.2694,41.3454,41.2556,41.3316,77800.0
2012-07-11 12:40:00,59.83,59.88,59.82,59.88,53400.0,41.3316,41.3661,41.3247,41.3661,53400.0
2012-07-11 12:50:00,59.88,59.91,59.86,59.9,55800.0,41.3661,41.3869,41.3523,41.38,55800.0
2012-07-11 13:00:00,59.9,59.91,59.83,59.84,84700.0,41.38,41.3869,41.3316,41.3385,84700.0
2012-07-11 13:10:00,59.84,59.92,59.8,59.87,152100.0,41.3385,41.3938,41.3109,41.3592,152100.0
2012-07-11 13:20:00,59.86,59.88,59.84,59.85,81100.0,41.3523,41.3661,41.3385,41.3454,81100.0
2012-07-11 13:30:00,59.85,59.86,59.71,59.78,76700.0,41.3454,41.3523,41.2487,41.2971,76700.0
2012-07-11 13:40:00,59.79,59.81,59.74,59.78,64600.0,41.304,41.3178,41.2694,41.2971,64600.0
2012-07-11 13:50:00,59.78,59.79,59.67,59.72,136000.0,41.2971,41.304,41.2211,41.2556,136000.0
2012-07-11 14:00:00,59.72,59.74,59.41,59.57,292700.0,41.2556,41.2694,41.0415,41.152,292700.0
2012-07-11 14:10:00,59.57,59.59,59.38,59.39,157000.0,41.152,41.1658,41.0207,41.0276,157000.0
2012-07-11 14:20:00,59.38,59.41,59.24,59.3,142800.0,41.0207,41.0415,40.924,40.9655,142800.0
2012-07-11 14:30:00,59.31,59.31,59.21,59.29,113500.0,40.9724,40.9724,40.9033,40.9586,113500.0
2012-07-11 14:40:00,59.29,59.43,59.27,59.41,114200.0,40.9586,41.0553,40.9447,41.0415,114200.0
2012-07-11 14:50:00,59.43,59.55,59.39,59.5,174300.0,41.0553,41.1382,41.0276,41.1036,174300.0
2012-07-11 15:00:00,59.49,59.64,59.49,59.6,189300.0,41.0967,41.2003,41.0967,41.1727,189300.0
2012-07-11 15:10:00,59.61,59.71,59.58,59.69,170000.0,41.1796,41.2487,41.1589,41.2349,170000.0
2012-07-11 15:20:00,59.69,59.69,59.56,59.65,230400.0,41.2349,41.2349,41.1451,41.2073,230400.0
2012-07-11 15:30:00,59.65,59.72,59.6,59.72,260300.0,41.2073,41.2556,41.1727,41.2556,260300.0
2012-07-11 15:40:00,59.71,59.95,59.71,59.93,488300.0,41.2487,41.4145,41.2487,41.4007,488300.0
2012-07-11 15:50:00,59.93,59.95,59.79,59.8,506900.0,41.4007,41.4145,41.304,41.3109,506900.0
2012-07-12 09:30:00,59.68,59.79,59.45,59.55,168100.0,41.228,41.304,41.0691,41.1382,168100.0
2012-07-12 09:40:00,59.55,59.62,59.5,59.51,148600.0,41.1382,41.1865,41.1036,41.1105,148600.0
2012-07-12 09:50:00,59.51,59.79,59.45,59.7,192900.0,41.1105,41.304,41.0691,41.2418,192900.0
2012-07-12 10:00:00,59.7,59.78,59.65,59.69,166400.0,41.2418,41.2971,41.2073,41.2349,166400.0
2012-07-12 10:10:00,59.69,59.7,59.43,59.45,233500.0,41.2349,41.2418,41.0553,41.0691,233500.0
2012-07-12 10:20:00,59.46,59.49,59.27,59.33,215800.0,41.076,41.0967,40.9447,40.9862,215800.0
2012-07-12 10:30:00,59.33,59.53,59.31,59.5,228400.0,40.9862,41.1244,40.9724,41.1036,228400.0
2012-07-12 10:40:00,59.5,59.51,59.42,59.49,94700.0,41.1036,41.1105,41.0484,41.0967,94700.0
2012-07-12 10:50:00,59.48,59.53,59.45,59.45,102800.0,41.0898,41.1244,41.0691,41.0691,102800.0
2012-07-12 11:00:00,59.45,59.54,59.34,59.53,135100.0,41.0691,41.1313,40.9931,41.1244,135100.0
2012-07-12 11:10:00,59.53,59.76,59.51,59.76,121200.0,41.1244,41.2832,41.1105,41.2832,121200.0
2012-07-12 11:20:00,59.76,59.79,59.72,59.77,105700.0,41.2832,41.304,41.2556,41.2901,105700.0
2012-07-12 11:30:00,59.76,59.9,59.76,59.85,125200.0,41.2832,41.38,41.2832,41.3454,125200.0
2012-07-12 11:40:00,59.85,59.89,59.8,59.88,102400.0,41.3454,41.373,41.3109,41.3661,102400.0
2012-07-12 11:50:00,59.87,59.95,59.86,59.94,134200.0,41.3592,41.4145,41.3523,41.4076,134200.0
2012-07-12 12:00:00,59.93,59.93,59.81,59.82,75600.0,41.4007,41.4007,41.3178,41.3247,75600.0
2012-07-12 12:10:00,59.82,59.86,59.8,59.84,48200.0,41.3247,41.3523,41.3109,41.3385,48200.0
2012-07-12 12:20:00,59.84,59.85,59.77,59.78,63300.0,41.3385,41.3454,41.2901,41.2971,63300.0
2012-07-12 12:30:00,59.77,59.78,59.72,59.76,59400.0,41.2901,41.2971,41.2556,41.2832,59400.0
2012-07-12 12:40:00,59.77,59.86,59.74,59.85,35700.0,41.2901,41.3523,41.2694,41.3454,35700.0
2012-07-12 12:50:00,59.86,59.92,59.86,59.9,59200.0,41.3523,41.3938,41.3523,41.38,59200.0
2012-07-12 13:00:00,59.89,59.95,59.86,59.95,77700.0,41.373,41.4145,41.3523,41.4145,77700.0
2012-07-12 13:10:00,59.95,60.14,59.94,60.03,381800.0,41.4145,41.5458,41.4076,41.4698,381800.0
2012-07-12 13:20:00,60.04,60.1,60.0,60.03,127500.0,41.4767,41.5181,41.449,41.4698,127500.0
2012-07-12 13:30:00,60.02,60.08,60.0,60.02,183300.0,41.4629,41.5043,41.449,41.4629,183300.0
2012-07-12 13:40:00,60.02,60.11,60.02,60.1,109100.0,41.4629,41.525,41.4629,41.5181,109100.0
2012-07-12 13:50:00,60.1,60.12,60.02,60.05,161500.0,41.5181,41.5319,41.4629,41.4836,161500.0
2012-07-12 14:00:00,60.04,60.2,59.98,60.17,419100.0,41.4767,41.5872,41.4352,41.5665,419100.0
2012-07-12 14:10:00,60.17,60.23,60.12,60.2,175700.0,41.5665,41.6079,41.5319,41.5872,175700.0
2012-07-12 14:20:00,60.2,60.21,60.11,60.14,125800.0,41.5872,41.5941,41.525,41.5458,125800.0
2012-07-12 14:30:00,60.14,60.19,60.1,60.13,108400.0,41.5458,41.5803,41.5181,41.5388,108400.0
2012-07-12 14:40:00,60.12,60.13,60.04,60.05,108100.0,41.5319,41.5388,41.4767,41.4836,108100.0
2012-07-12 14:50:00,60.06,60.08,59.99,60.04,91900.0,41.4905,41.5043,41.4421,41.4767,91900.0
2012-07-12 15:00:00,60.04,60.06,59.98,60.0,167000.0,41.4767,41.4905,41.4352,41.449,167000.0
2012-07-12 15:10:00,60.01,60.06,59.96,60.0,217800.0,41.4559,41.4905,41.4214,41.449,217800.0
2012-07-12 15:20:00,60.0,60.13,59.96,60.04,214700.0,41.449,41.5388,41.4214,41.4767,214700.0
2012-07-12 15:30:00,60.03,60.1,59.97,60.01,206900.0,41.4698,41.5181,41.4283,41.4559,206900.0
2012-07-12 15:40:00,60.01,60.07,59.99,60.0,227900.0,41.4559,41.4974,41.4421,41.449,227900.0
2012-07-12 15:50:00,60.0,60.01,59.88,59.9,451700.0,41.449,41.4559,41.3661,41.38,451700.0
2012-07-13 09:30:00,59.82,60.18,59.69,60.15,163600.0,41.3247,41.5734,41.2349,41.5527,163600.0
2012-07-13 09:40:00,60.15,60.42,60.15,60.4,165600.0,41.5527,41.7392,41.5527,41.7254,165600.0
2012-07-13 09:50:00,60.4,60.41,60.16,60.29,129000.0,41.7254,41.7323,41.5596,41.6494,129000.0
2012-07-13 10:00:00,60.29,60.31,60.15,60.18,226100.0,41.6494,41.6632,41.5527,41.5734,226100.0
2012-07-13 10:10:00,60.18,60.28,60.11,60.26,160400.0,41.5734,41.6425,41.525,41.6286,160400.0
2012-07-13 10:20:00,60.26,60.58,60.26,60.55,358400.0,41.6286,41.8497,41.6286,41.829,358400.0
2012-07-13 10:30:00,60.56,60.81,60.55,60.78,229800.0,41.8359,42.0086,41.829,41.9879,229800.0
2012-07-13 10:40:00,60.76,61.08,60.76,61.02,368900.0,41.9741,42.1951,41.9741,42.1537,368900.0
2012-07-13 10:50:00,61.03,61.26,60.92,61.22,370800.0,42.1606,42.3195,42.0846,42.2918,370800.0
2012-07-13 11:00:00,61.22,61.31,61.18,61.25,290800.0,42.2918,42.354,42.2642,42.3126,290800.0
2012-07-13 11:10:00,61.25,61.25,61.14,61.23,362500.0,42.3126,42.3126,42.2366,42.2987,362500.0
2012-07-13 11:20:00,61.23,61.33,61.17,61.27,235700.0,42.2987,42.3678,42.2573,42.3264,235700.0
2012-07-13 11:30:00,61.26,61.5,61.26,61.43,256900.0,42.3195,42.4853,42.3195,42.4369,256900.0
2012-07-13 11:40:00,61.42,61.47,61.36,61.43,188200.0,42.43,42.4645,42.3885,42.4369,188200.0
2012-07-13 11:50:00,61.44,61.45,61.24,61.24,147300.0,42.4438,42.4507,42.3056,42.3056,147300.0
2012-07-13 12:00:00,61.24,61.28,61.2,61.24,145600.0,42.3056,42.3333,42.278,42.3056,145600.0
2012-07-13 12:10:00,61.24,61.31,61.21,61.3,160100.0,42.3056,42.354,42.2849,42.3471,160100.0
2012-07-13 12:20:00,61.3,61.31,61.2,61.29,173200.0,42.3471,42.354,42.278,42.3402,173200.0
2012-07-13 12:30:00,61.27,61.33,61.23,61.26,157800.0,42.3264,42.3678,42.2987,42.3195,157800.0
2012-07-13 12:40:00,61.26,61.28,61.08,61.11,179900.0,42.3195,42.3333,42.1951,42.2158,179900.0
2012-07-13 12:50:00,61.1,61.13,60.91,60.92,266800.0,42.2089,42.2297,42.0777,42.0846,266800.0
2012-07-13 13:00:00,60.93,61.15,60.92,61.14,113400.0,42.0915,42.2435,42.0846,42.2366,113400.0
2012-07-13 13:10:00,61.12,61.26,61.11,61.26,122700.0,42.2228,42.3195,42.2158,42.3195,122700.0
2012-07-13 13:20:00,61.26,61.3,61.25,61.28,145200.0,42.3195,42.3471,42.3126,42.3333,145200.0
2012-07-13 13:30:00,61.28,61.28,61.17,61.22,126500.0,42.3333,42.3333,42.2573,42.2918,126500.0
2012-07-13 13:40:00,61.21,61.24,61.2,61.23,122700.0,42.2849,42.3056,42.278,42.2987,122700.0
2012-07-13 13:50:00,61.23,61.25,61.17,61.22,152100.0,42.2987,42.3126,42.2573,42.2918,152100.0
2012-07-13 14:00:00,61.21,61.28,61.19,61.27,120400.0,42.2849,42.3333,42.2711,42.3264,120400.0
2012-07-13 14:10:00,61.28,61.34,61.26,61.32,160600.0,42.3333,42.3747,42.3195,42.3609,160600.0
2012-07-13 14:20:00,61.32,61.38,61.26,61.38,183400.0,42.3609,42.4024,42.3195,42.4024,183400.0
2012-07-13 14:30:00,61.38,61.45,61.36,61.43,185900.0,42.4024,42.4507,42.3885,42.4369,185900.0
2012-07-13 14:40:00,61.44,61.53,61.44,61.47,197800.0,42.4438,42.506,42.4438,42.4645,197800.0
2012-07-13 14:50:00,61.48,61.74,61.47,61.73,222600.0,42.4714,42.6511,42.4645,42.6442,222600.0
2012-07-13 15:00:00,61.73,61.79,61.66,61.67,271600.0,42.6442,42.6856,42.5958,42.6027,271600.0
2012-07-13 15:10:00,61.67,61.82,61.67,61.82,214200.0,42.6027,42.7063,42.6027,42.7063,214200.0
2012-07-13 15:20:00,61.82,61.98,61.74,61.75,427300.0,42.7063,42.8169,42.6511,42.658,427300.0
2012-07-13 15:30:00,61.75,61.83,61.71,61.72,397900.0,42.658,42.7132,42.6303,42.6372,397900.0
2012-07-13 15:40:00,61.72,61.89,61.71,61.87,463700.0,42.6372,42.7547,42.6303,42.7409,463700.0
2012-07-13 15:50:00,61.87,61.95,61.74,61.93,1002700.0,42.7409,42.7961,42.6511,42.7823,1002700.0
2012-07-16 09:30:00,61.73,61.88,61.54,61.61,252900.0,42.6442,42.7478,42.5129,42.5613,252900.0
2012-07-16 09:40:00,61.6,61.75,61.52,61.65,159700.0,42.5543,42.658,42.4991,42.5889,159700.0
2012-07-16 09:50:00,61.65,61.66,61.45,61.46,140300.0,42.5889,42.5958,42.4507,42.4576,140300.0
2012-07-16 10:00:00,61.48,61.71,61.46,61.69,174200.0,42.4714,42.6303,42.4576,42.6165,174200.0
2012-07-16 10:10:00,61.67,61.79,61.66,61.67,83200.0,42.6027,42.6856,42.5958,42.6027,83200.0
2012-07-16 10:20:00,61.66,61.86,61.66,61.85,82000.0,42.5958,42.734,42.5958,42.727,82000.0
2012-07-16 10:30:00,61.84,62.06,61.81,62.03,259200.0,42.7201,42.8721,42.6994,42.8514,259200.0
2012-07-16 10:40:00,62.02,62.09,61.83,61.88,136100.0,42.8445,42.8928,42.7132,42.7478,136100.0
2012-07-16 10:50:00,61.86,61.88,61.8,61.86,57100.0,42.734,42.7478,42.6925,42.734,57100.0
2012-07-16 11:00:00,61.86,61.88,61.8,61.85,86900.0,42.734,42.7478,42.6925,42.727,86900.0
2012-07-16 11:10:00,61.85,62.0,61.8,61.98,155200.0,42.727,42.8307,42.6925,42.8169,155200.0
2012-07-16 11:20:00,61.98,62.0,61.89,61.9,88700.0,42.8169,42.8307,42.7547,42.7616,88700.0
2012-07-16 11:30:00,61.9,61.95,61.89,61.92,80300.0,42.7616,42.7961,42.7547,42.7754,80300.0
2012-07-16 11:40:00,61.92,62.0,61.89,61.99,99200.0,42.7754,42.8307,42.7547,42.8238,99200.0
2012-07-16 11:50:00,61.99,62.0,61.93,62.0,97900.0,42.8238,42.8307,42.7823,42.8307,97900.0
2012-07-16 12:00:00,61.99,62.15,61.99,62.13,277600.0,42.8238,42.9343,42.8238,42.9205,277600.0
2012-07-16 12:10:00,62.13,62.18,62.05,62.07,86100.0,42.9205,42.955,42.8652,42.879,86100.0
2012-07-16 12:20:00,62.05,62.06,61.95,61.97,87200.0,42.8652,42.8721,42.7961,42.8099,87200.0
2012-07-16 12:30:00,61.96,61.99,61.82,61.86,127200.0,42.803,42.8238,42.7063,42.734,127200.0
2012-07-16 12:40:00,61.85,61.96,61.78,61.87,431700.0,42.727,42.803,42.6787,42.7409,431700.0
2012-07-16 12:50:00,61.87,61.92,61.86,61.89,70900.0,42.7409,42.7754,42.734,42.7547,70900.0
2012-07-16 13:00:00,61.9,61.92,61.87,61.89,52700.0,42.7616,42.7754,42.7409,42.7547,52700.0
2012-07-16 13:10:00,61.88,61.91,61.84,61.89,77800.0,42.7478,42.7685,42.7201,42.7547,77800.0
2012-07-16 13:20:00,61.88,61.94,61.87,61.94,36100.0,42.7478,42.7892,42.7409,42.7892,36100.0
2012-07-16 13:30:00,61.93,61.97,61.92,61.92,53500.0,42.7823,42.8099,42.7754,42.7754,53500.0
2012-07-16 13:40:00,61.92,61.94,61.86,61.9,85500.0,42.7754,42.7892,42.734,42.7616,85500.0
2012-07-16 13:50:00,61.89,61.89,61.78,61.79,121100.0,42.7547,42.7547,42.6787,42.6856,121100.0
2012-07-16 14:00:00,61.79,61.8,61.76,61.77,95400.0,42.6856,42.6925,42.6649,42.6718,95400.0
2012-07-16 14:10:00,61.78,61.81,61.74,61.79,84800.0,42.6787,42.6994,42.6511,42.6856,84800.0
2012-07-16 14:20:00,61.8,61.8,61.76,61.8,92100.0,42.6925,42.6925,42.6649,42.6925,92100.0
2012-07-16 14:30:00,61.8,61.81,61.74,61.76,110500.0,42.6925,42.6994,42.6511,42.6649,110500.0
2012-07-16 14:40:00,61.76,61.78,61.73,61.77,168100.0,42.6649,42.6787,42.6442,42.6718,168100.0
2012-07-16 14:50:00,61.76,61.77,61.71,61.71,82400.0,42.6649,42.6718,42.6303,42.6303,82400.0
2012-07-16 15:00:00,61.72,61.72,61.6,61.61,116900.0,42.6372,42.6372,42.5543,42.5613,116900.0
2012-07-16 15:10:00,61.61,61.61,61.57,61.57,112500.0,42.5613,42.5613,42.5336,42.5336,112500.0
2012-07-16 15:20:00,61.58,61.58,61.52,61.54,156000.0,42.5405,42.5405,42.4991,42.5129,156000.0
2012-07-16 15:30:00,61.54,61.64,61.54,61.57,217300.0,42.5129,42.582,42.5129,42.5336,217300.0
2012-07-16 15:40:00,61.58,61.61,61.48,61.51,415900.0,42.5405,42.5613,42.4714,42.4922,415900.0
2012-07-16 15:50:00,61.51,61.53,61.47,61.51,641900.0,42.4922,42.506,42.4645,42.4922,641900.0
2012-07-17 09:30:00,60.58,61.13,60.58,60.82,539600.0,41.8497,42.2297,41.8497,42.0155,539600.0
2012-07-17 09:40:00,60.81,61.07,60.73,60.98,432500.0,42.0086,42.1882,41.9533,42.126,432500.0
2012-07-17 09:50:00,60.98,61.19,60.9,61.06,362800.0,42.126,42.2711,42.0708,42.1813,362800.0
2012-07-17 10:00:00,61.07,61.08,60.84,61.01,380400.0,42.1882,42.1951,42.0293,42.1468,380400.0
2012-07-17 10:10:00,61.02,61.23,60.99,61.22,216700.0,42.1537,42.2987,42.1329,42.2918,216700.0
2012-07-17 10:20:00,61.23,61.27,61.14,61.21,187300.0,42.2987,42.3264,42.2366,42.2849,187300.0
2012-07-17 10:30:00,61.21,61.27,61.16,61.17,168400.0,42.2849,42.3264,42.2504,42.2573,168400.0
2012-07-17 10:40:00,61.17,61.22,60.94,60.95,335600.0,42.2573,42.2918,42.0984,42.1053,335600.0
2012-07-17 10:50:00,60.95,60.99,60.77,60.8,621200.0,42.1053,42.1329,41.981,42.0017,621200.0
2012-07-17 11:00:00,60.8,60.86,60.75,60.79,177400.0,42.0017,42.0431,41.9671,41.9948,177400.0
2012-07-17 11:10:00,60.8,60.85,60.74,60.79,173300.0,42.0017,42.0362,41.9602,41.9948,173300.0
2012-07-17 11:20:00,60.79,60.82,60.74,60.79,124800.0,41.9948,42.0155,41.9602,41.9948,124800.0
2012-07-17 11:30:00,60.8,60.85,60.75,60.8,109300.0,42.0017,42.0362,41.9671,42.0017,109300.0
2012-07-17 11:40:00,60.8,60.87,60.78,60.86,146700.0,42.0017,42.05,41.9879,42.0431,146700.0
2012-07-17 11:50:00,60.86,60.97,60.85,60.95,209500.0,42.0431,42.1191,42.0362,42.1053,209500.0
2012-07-17 12:00:00,60.95,61.04,60.95,61.0,127800.0,42.1053,42.1675,42.1053,42.1399,127800.0
2012-07-17 12:10:00,61.01,61.04,60.96,61.02,77700.0,42.1468,42.1675,42.1122,42.1537,77700.0
2012-07-17 12:20:00,61.03,61.13,61.02,61.1,61200.0,42.1606,42.2297,42.1537,42.2089,61200.0
2012-07-17 12:30:00,61.1,61.17,61.1,61.1,62300.0,42.2089,42.2573,42.2089,42.2089,62300.0
2012-07-17 12:40:00,61.1,61.16,61.06,61.07,64100.0,42.2089,42.2504,42.1813,42.1882,64100.0
2012-07-17 12:50:00,61.08,61.11,61.03,61.06,62200.0,42.1951,42.2158,42.1606,42.1813,62200.0
2012-07-17 13:00:00,61.05,61.07,60.97,61.0,81800.0,42.1744,42.1882,42.1191,42.1399,81800.0
2012-07-17 13:10:00,61.0,61.05,60.98,61.03,62800.0,42.1399,42.1744,42.126,42.1606,62800.0
2012-07-17 13:20:00,61.04,61.17,61.01,61.11,81000.0,42.1675,42.2573,42.1468,42.2158,81000.0
2012-07-17 13:30:00,61.11,61.23,61.11,61.22,77100.0,42.2158,42.2987,42.2158,42.2918,77100.0
2012-07-17 13:40:00,61.22,61.34,61.22,61.24,83500.0,42.2918,42.3747,42.2918,42.3056,83500.0
2012-07-17 13:50:00,61.24,61.26,61.17,61.17,152400.0,42.3056,42.3195,42.2573,42.2573,152400.0
2012-07-17 14:00:00,61.18,61.22,61.14,61.15,100700.0,42.2642,42.2918,42.2366,42.2435,100700.0
2012-07-17 14:10:00,61.15,61.21,61.15,61.17,129300.0,42.2435,42.2849,42.2435,42.2573,129300.0
2012-07-17 14:20:00,61.17,61.2,61.11,61.2,80800.0,42.2573,42.278,42.2158,42.278,80800.0
2012-07-17 14:30:00,61.21,61.31,61.21,61.3,146200.0,42.2849,42.354,42.2849,42.3471,146200.0
2012-07-17 14:40:00,61.3,61.31,61.21,61.22,94400.0,42.3471,42.354,42.2849,42.2918,94400.0
2012-07-17 14:50:00,61.23,61.4,61.22,61.29,142000.0,42.2987,42.4162,42.2918,42.3402,142000.0
2012-07-17 15:00:00,61.28,61.31,61.21,61.22,88600.0,42.3333,42.354,42.2849,42.2918,88600.0
2012-07-17 15:10:00,61.21,61.29,61.18,61.29,198300.0,42.2849,42.3402,42.2642,42.3402,198300.0
2012-07-17 15:20:00,61.28,61.3,61.24,61.28,104600.0,42.3333,42.3471,42.3056,42.3333,104600.0
2012-07-17 15:30:00,61.27,61.36,61.21,61.27,225400.0,42.3264,42.3885,42.2849,42.3264,225400.0
2012-07-17 15:40:00,61.28,61.32,61.26,61.27,234600.0,42.3333,42.3609,42.3195,42.3264,234600.0
2012-07-17 15:50:00,61.27,61.29,61.15,61.24,602100.0,42.3264,42.3402,42.2435,42.3056,602100.0
2012-07-18 09:30:00,61.1,61.29,61.0,61.27,160400.0,42.2089,42.3402,42.1399,42.3264,160400.0
2012-07-18 09:40:00,61.27,61.44,61.25,61.4,119700.0,42.3264,42.4438,42.3126,42.4162,119700.0
2012-07-18 09:50:00,61.4,61.53,61.4,61.46,158100.0,42.4162,42.506,42.4162,42.4576,158100.0
2012-07-18 10:00:00,61.45,61.49,61.34,61.35,77400.0,42.4507,42.4784,42.3747,42.3816,77400.0
2012-07-18 10:10:00,61.33,61.37,61.28,61.28,95400.0,42.3678,42.3955,42.3333,42.3333,95400.0
2012-07-18 10:20:00,61.29,61.35,61.28,61.33,61400.0,42.3402,42.3816,42.3333,42.3678,61400.0
2012-07-18 10:30:00,61.33,61.38,61.3,61.3,65600.0,42.3678,42.4024,42.3471,42.3471,65600.0
2012-07-18 10:40:00,61.3,61.36,61.28,61.33,55700.0,42.3471,42.3885,42.3333,42.3678,55700.0
2012-07-18 10:50:00,61.33,61.37,61.32,61.33,37600.0,42.3678,42.3955,42.3609,42.3678,37600.0
2012-07-18 11:00:00,61.33,61.44,61.32,61.4,97700.0,42.3678,42.4438,42.3609,42.4162,97700.0
2012-07-18 11:10:00,61.4,61.42,61.36,61.36,54200.0,42.4162,42.43,42.3885,42.3885,54200.0
2012-07-18 11:20:00,61.36,61.42,61.35,61.38,42000.0,42.3885,42.43,42.3816,42.4024,42000.0
2012-07-18 11:30:00,61.39,61.49,61.39,61.49,51700.0,42.4093,42.4784,42.4093,42.4784,51700.0
2012-07-18 11:40:00,61.48,61.53,61.44,61.47,46000.0,42.4714,42.506,42.4438,42.4645,46000.0
2012-07-18 11:50:00,61.48,61.55,61.46,61.54,50100.0,42.4714,42.5198,42.4576,42.5129,50100.0
2012-07-18 12:00:00,61.53,61.55,61.52,61.54,59000.0,42.506,42.5198,42.4991,42.5129,59000.0
2012-07-18 12:10:00,61.54,61.56,61.44,61.45,70700.0,42.5129,42.5267,42.4438,42.4507,70700.0
2012-07-18 12:20:00,61.46,61.5,61.38,61.4,108800.0,42.4576,42.4853,42.4024,42.4162,108800.0
2012-07-18 12:30:00,61.4,61.42,61.38,61.41,38800.0,42.4162,42.43,42.4024,42.4231,38800.0
2012-07-18 12:40:00,61.41,61.44,61.37,61.42,39000.0,42.4231,42.4438,42.3955,42.43,39000.0
2012-07-18 12:50:00,61.44,61.48,61.42,61.46,35700.0,42.4438,42.4714,42.43,42.4576,35700.0
2012-07-18 13:00:00,61.45,61.49,61.45,61.46,27100.0,42.4507,42.4784,42.4507,42.4576,27100.0
2012-07-18 13:10:00,61.46,61.46,61.41,61.45,21900.0,42.4576,42.4576,42.4231,42.4507,21900.0
2012-07-18 13:20:00,61.45,61.47,61.43,61.46,27200.0,42.4507,42.4645,42.4369,42.4576,27200.0
2012-07-18 13:30:00,61.46,61.51,61.45,61.5,79000.0,42.4576,42.4922,42.4507,42.4853,79000.0
2012-07-18 13:40:00,61.49,61.51,61.45,61.46,45800.0,42.4784,42.4922,42.4507,42.4576,45800.0
2012-07-18 13:50:00,61.45,61.45,61.24,61.25,100300.0,42.4507,42.4507,42.3056,42.3126,100300.0
2012-07-18 14:00:00,61.25,61.28,61.1,61.14,160600.0,42.3126,42.3333,42.2089,42.2366,160600.0
2012-07-18 14:10:00,61.14,61.17,61.1,61.13,123600.0,42.2366,42.2573,42.2089,42.2297,123600.0
2012-07-18 14:20:00,61.14,61.15,61.01,61.05,146200.0,42.2366,42.2435,42.1468,42.1744,146200.0
2012-07-18 14:30:00,61.05,61.05,60.98,61.03,150100.0,42.1744,42.1744,42.126,42.1606,150100.0
2012-07-18 14:40:00,61.04,61.05,60.87,60.99,186200.0,42.1675,42.1744,42.05,42.1329,186200.0
2012-07-18 14:50:00,60.98,61.15,60.97,61.15,112400.0,42.126,42.2435,42.1191,42.2435,112400.0
2012-07-18 15:00:00,61.14,61.25,61.13,61.22,126600.0,42.2366,42.3126,42.2297,42.2918,126600.0
2012-07-18 15:10:00,61.21,61.36,61.19,61.34,164600.0,42.2849,42.3885,42.2711,42.3747,164600.0
2012-07-18 15:20:00,61.34,61.45,61.3,61.39,181700.0,42.3747,42.4507,42.3471,42.4093,181700.0
2012-07-18 15:30:00,61.39,61.51,61.36,61.51,191500.0,42.4093,42.4922,42.3885,42.4922,191500.0
2012-07-18 15:40:00,61.51,61.52,61.29,61.34,252400.0,42.4922,42.4991,42.3402,42.3747,252400.0
2012-07-18 15:50:00,61.34,61.38,61.28,61.37,319800.0,42.3747,42.4024,42.3333,42.3955,319800.0
2012-07-19 09:30:00,61.53,61.53,61.2,61.4,100900.0,42.506,42.506,42.278,42.4162,100900.0
2012-07-19 09:40:00,61.38,61.57,61.38,61.44,93500.0,42.4024,42.5336,42.4024,42.4438,93500.0
2012-07-19 09:50:00,61.45,61.48,61.34,61.42,57100.0,42.4507,42.4714,42.3747,42.43,57100.0
2012-07-19 10:00:00,61.41,61.41,61.18,61.18,91800.0,42.4231,42.4231,42.2642,42.2642,91800.0
2012-07-19 10:10:00,61.18,61.2,60.93,60.96,149200.0,42.2642,42.278,42.0915,42.1122,149200.0
2012-07-19 10:20:00,60.97,60.98,60.9,60.92,144500.0,42.1191,42.126,42.0708,42.0846,144500.0
2012-07-19 10:30:00,60.92,60.93,60.74,60.85,127300.0,42.0846,42.0915,41.9602,42.0362,127300.0
2012-07-19 10:40:00,60.86,61.09,60.85,61.04,98300.0,42.0431,42.202,42.0362,42.1675,98300.0
2012-07-19 10:50:00,61.05,61.12,61.0,61.04,64900.0,42.1744,42.2228,42.1399,42.1675,64900.0
2012-07-19 11:00:00,61.04,61.12,61.04,61.07,44200.0,42.1675,42.2228,42.1675,42.1882,44200.0
2012-07-19 11:10:00,61.07,61.11,61.0,61.0,59200.0,42.1882,42.2158,42.1399,42.1399,59200.0
2012-07-19 11:20:00,61.0,61.11,60.98,61.1,50000.0,42.1399,42.2158,42.126,42.2089,50000.0
2012-07-19 11:30:00,61.1,61.17,61.07,61.08,103200.0,42.2089,42.2573,42.1882,42.1951,103200.0
2012-07-19 11:40:00,61.08,61.12,61.01,61.04,44700.0,42.1951,42.2228,42.1468,42.1675,44700.0
2012-07-19 11:50:00,61.04,61.11,61.03,61.06,46200.0,42.1675,42.2158,42.1606,42.1813,46200.0
2012-07-19 12:00:00,61.06,61.12,61.05,61.06,47900.0,42.1813,42.2228,42.1744,42.1813,47900.0
2012-07-19 12:10:00,61.07,61.13,61.05,61.09,44800.0,42.1882,42.2297,42.1744,42.202,44800.0
2012-07-19 12:20:00,61.1,61.22,61.09,61.19,50200.0,42.2089,42.2918,42.202,42.2711,50200.0
2012-07-19 12:30:00,61.19,61.24,61.17,61.19,29800.0,42.2711,42.3056,42.2573,42.2711,29800.0
2012-07-19 12:40:00,61.18,61.24,61.13,61.15,50700.0,42.2642,42.3056,42.2297,42.2435,50700.0
2012-07-19 12:50:00,61.15,61.2,61.07,61.1,74900.0,42.2435,42.278,42.1882,42.2089,74900.0
2012-07-19 13:00:00,61.11,61.17,61.06,61.07,84800.0,42.2158,42.2573,42.1813,42.1882,84800.0
2012-07-19 13:10:00,61.07,61.15,61.06,61.1,34800.0,42.1882,42.2435,42.1813,42.2089,34800.0
2012-07-19 13:20:00,61.11,61.14,60.93,60.93,62700.0,42.2158,42.2366,42.0915,42.0915,62700.0
2012-07-19 13:30:00,60.94,60.99,60.93,60.93,54100.0,42.0984,42.1329,42.0915,42.0915,54100.0
2012-07-19 13:40:00,60.93,60.93,60.66,60.74,167000.0,42.0915,42.0915,41.905,41.9602,167000.0
2012-07-19 13:50:00,60.75,60.82,60.71,60.76,141000.0,41.9671,42.0155,41.9395,41.9741,141000.0
2012-07-19 14:00:00,60.75,60.81,60.7,60.8,79900.0,41.9671,42.0086,41.9326,42.0017,79900.0
2012-07-19 14:10:00,60.79,60.87,60.78,60.79,89900.0,41.9948,42.05,41.9879,41.9948,89900.0
2012-07-19 14:20:00,60.78,60.87,60.75,60.81,80000.0,41.9879,42.05,41.9671,42.0086,80000.0
2012-07-19 14:30:00,60.82,60.93,60.75,60.93,99500.0,42.0155,42.0915,41.9671,42.0915,99500.0
2012-07-19 14:40:00,60.93,61.0,60.93,60.97,47100.0,42.0915,42.1399,42.0915,42.1191,47100.0
2012-07-19 14:50:00,60.97,61.05,60.95,61.04,61700.0,42.1191,42.1744,42.1053,42.1675,61700.0
2012-07-19 15:00:00,61.04,61.09,61.0,61.04,75200.0,42.1675,42.202,42.1399,42.1675,75200.0
2012-07-19 15:10:00,61.05,61.15,61.02,61.15,85000.0,42.1744,42.2435,42.1537,42.2435,85000.0
2012-07-19 15:20:00,61.15,61.17,61.07,61.12,71500.0,42.2435,42.2573,42.1882,42.2228,71500.0
2012-07-19 15:30:00,61.13,61.21,61.12,61.18,66400.0,42.2297,42.2849,42.2228,42.2642,66400.0
2012-07-19 15:40:00,61.19,61.3,61.18,61.3,113600.0,42.2711,42.3471,42.2642,42.3471,113600.0
2012-07-19 15:50:00,61.29,61.3,61.23,61.25,221500.0,42.3402,42.3471,42.2987,42.3126,221500.0
2012-07-20 09:30:00,61.08,61.31,61.0,61.25,389200.0,42.1951,42.354,42.1399,42.3126,389200.0
2012-07-20 09:40:00,61.25,61.37,61.09,61.14,95700.0,42.3126,42.3955,42.202,42.2366,95700.0
2012-07-20 09:50:00,61.16,61.3,61.13,61.26,93700.0,42.2504,42.3471,42.2297,42.3195,93700.0
2012-07-20 10:00:00,61.26,61.6,61.22,61.4,189200.0,42.3195,42.5543,42.2918,42.4162,189200.0
2012-07-20 10:10:00,61.39,61.41,61.31,61.39,74600.0,42.4093,42.4231,42.354,42.4093,74600.0
2012-07-20 10:20:00,61.38,61.4,61.27,61.28,85700.0,42.4024,42.4162,42.3264,42.3333,85700.0
2012-07-20 10:30:00,61.28,61.4,61.28,61.33,84600.0,42.3333,42.4162,42.3333,42.3678,84600.0
2012-07-20 10:40:00,61.33,61.39,61.26,61.33,71400.0,42.3678,42.4093,42.3195,42.3678,71400.0
2012-07-20 10:50:00,61.33,61.46,61.28,61.46,84600.0,42.3678,42.4576,42.3333,42.4576,84600.0
2012-07-20 11:00:00,61.46,61.48,61.38,61.47,64200.0,42.4576,42.4714,42.4024,42.4645,64200.0
2012-07-20 11:10:00,61.48,61.52,61.26,61.3,86500.0,42.4714,42.4991,42.3195,42.3471,86500.0
2012-07-20 11:20:00,61.29,61.41,61.25,61.35,63300.0,42.3402,42.4231,42.3126,42.3816,63300.0
2012-07-20 11:30:00,61.36,61.38,61.25,61.34,47900.0,42.3885,42.4024,42.3126,42.3747,47900.0
2012-07-20 11:40:00,61.36,61.48,61.3,61.45,27900.0,42.3885,42.4714,42.3471,42.4507,27900.0
2012-07-20 11:50:00,61.46,61.47,61.37,61.42,23900.0,42.4576,42.4645,42.3955,42.43,23900.0
2012-07-20 12:00:00,61.43,61.43,61.31,61.37,52700.0,42.4369,42.4369,42.354,42.3955,52700.0
2012-07-20 12:10:00,61.36,61.38,61.32,61.32,19800.0,42.3885,42.4024,42.3609,42.3609,19800.0
2012-07-20 12:20:00,61.32,61.36,61.31,61.35,28800.0,42.3609,42.3885,42.354,42.3816,28800.0
2012-07-20 12:30:00,61.34,61.34,61.27,61.31,40300.0,42.3747,42.3747,42.3264,42.354,40300.0
2012-07-20 12:40:00,61.33,61.38,61.3,61.33,39100.0,42.3678,42.4024,42.3471,42.3678,39100.0
2012-07-20 12:50:00,61.33,61.38,61.32,61.37,41600.0,42.3678,42.4024,42.3609,42.3955,41600.0
2012-07-20 13:00:00,61.37,61.41,61.33,61.39,75300.0,42.3955,42.4231,42.3678,42.4093,75300.0
2012-07-20 13:10:00,61.39,61.41,61.35,61.38,65100.0,42.4093,42.4231,42.3816,42.4024,65100.0
2012-07-20 13:20:00,61.37,61.39,61.33,61.33,46600.0,42.3955,42.4093,42.3678,42.3678,46600.0
2012-07-20 13:30:00,61.34,61.41,61.34,61.39,40600.0,42.3747,42.4231,42.3747,42.4093,40600.0
2012-07-20 13:40:00,61.4,61.4,61.34,61.36,52200.0,42.4162,42.4162,42.3747,42.3885,52200.0
2012-07-20 13:50:00,61.36,61.47,61.34,61.42,56400.0,42.3885,42.4645,42.3747,42.43,56400.0
2012-07-20 14:00:00,61.42,61.48,61.39,61.43,64600.0,42.43,42.4714,42.4093,42.4369,64600.0
2012-07-20 14:10:00,61.42,61.44,61.36,61.42,41100.0,42.43,42.4438,42.3885,42.43,41100.0
2012-07-20 14:20:00,61.42,61.46,61.41,61.43,93200.0,42.43,42.4576,42.4231,42.4369,93200.0
2012-07-20 14:30:00,61.42,61.43,61.38,61.41,72500.0,42.43,42.4369,42.4024,42.4231,72500.0
2012-07-20 14:40:00,61.41,61.44,61.39,61.43,45700.0,42.4231,42.4438,42.4093,42.4369,45700.0
2012-07-20 14:50:00,61.42,61.47,61.42,61.46,61900.0,42.43,42.4645,42.43,42.4576,61900.0
2012-07-20 15:00:00,61.45,61.56,61.43,61.56,106000.0,42.4507,42.5267,42.4369,42.5267,106000.0
2012-07-20 15:10:00,61.56,61.57,61.45,61.48,81800.0,42.5267,42.5336,42.4507,42.4714,81800.0
2012-07-20 15:20:00,61.49,61.52,61.42,61.42,67700.0,42.4784,42.4991,42.43,42.43,67700.0
2012-07-20 15:30:00,61.43,61.45,61.36,61.45,105800.0,42.4369,42.4507,42.3885,42.4507,105800.0
2012-07-20 15:40:00,61.46,61.48,61.43,61.45,132200.0,42.4576,42.4714,42.4369,42.4507,132200.0
2012-07-20 15:50:00,61.44,61.45,61.35,61.38,283900.0,42.4438,42.4507,42.3816,42.4024,283900.0
2012-07-23 09:30:00,60.78,60.86,60.51,60.64,193600.0,41.9879,42.0431,41.8014,41.8912,193600.0
2012-07-23 09:40:00,60.64,60.71,60.34,60.45,313400.0,41.8912,41.9395,41.6839,41.7599,313400.0
2012-07-23 09:50:00,60.45,60.55,60.25,60.52,170900.0,41.7599,41.829,41.6217,41.8083,170900.0
2012-07-23 10:00:00,60.51,60.52,60.42,60.43,89700.0,41.8014,41.8083,41.7392,41.7461,89700.0
2012-07-23 10:10:00,60.42,60.45,60.36,60.42,73200.0,41.7392,41.7599,41.6977,41.7392,73200.0
2012-07-23 10:20:00,60.42,60.44,60.33,60.41,81900.0,41.7392,41.753,41.677,41.7323,81900.0
2012-07-23 10:30:00,60.41,60.47,60.36,60.39,82300.0,41.7323,41.7737,41.6977,41.7185,82300.0
2012-07-23 10:40:00,60.4,60.5,60.39,60.48,126300.0,41.7254,41.7944,41.7185,41.7806,126300.0
2012-07-23 10:50:00,60.48,60.57,60.46,60.53,57800.0,41.7806,41.8428,41.7668,41.8152,57800.0
2012-07-23 11:00:00,60.54,60.61,60.53,60.55,76700.0,41.8221,41.8704,41.8152,41.829,76700.0
2012-07-23 11:10:00,60.53,60.61,60.53,60.54,81700.0,41.8152,41.8704,41.8152,41.8221,81700.0
2012-07-23 11:20:00,60.55,60.57,60.49,60.55,62700.0,41.829,41.8428,41.7875,41.829,62700.0
2012-07-23 11:30:00,60.55,60.56,60.31,60.33,65300.0,41.829,41.8359,41.6632,41.677,65300.0
2012-07-23 11:40:00,60.33,60.45,60.33,60.42,65000.0,41.677,41.7599,41.677,41.7392,65000.0
2012-07-23 11:50:00,60.45,60.54,60.43,60.53,68200.0,41.7599,41.8221,41.7461,41.8152,68200.0
2012-07-23 12:00:00,60.53,60.58,60.53,60.57,37200.0,41.8152,41.8497,41.8152,41.8428,37200.0
2012-07-23 12:10:00,60.57,60.59,60.54,60.55,26300.0,41.8428,41.8566,41.8221,41.829,26300.0
2012-07-23 12:20:00,60.54,60.64,60.54,60.64,35500.0,41.8221,41.8912,41.8221,41.8912,35500.0
2012-07-23 12:30:00,60.63,60.75,60.58,60.72,80100.0,41.8843,41.9671,41.8497,41.9464,80100.0
2012-07-23 12:40:00,60.73,60.75,60.68,60.72,30400.0,41.9533,41.9671,41.9188,41.9464,30400.0
2012-07-23 12:50:00,60.72,60.8,60.72,60.73,33600.0,41.9464,42.0017,41.9464,41.9533,33600.0
2012-07-23 13:00:00,60.74,60.75,60.67,60.67,31900.0,41.9602,41.9671,41.9119,41.9119,31900.0
2012-07-23 13:10:00,60.67,60.68,60.56,60.61,37600.0,41.9119,41.9188,41.8359,41.8704,37600.0
2012-07-23 13:20:00,60.6,60.61,60.51,60.52,27500.0,41.8635,41.8704,41.8014,41.8083,27500.0
2012-07-23 13:30:00,60.52,60.55,60.5,60.53,77700.0,41.8083,41.829,41.7944,41.8152,77700.0
2012-07-23 13:40:00,60.53,60.58,60.51,60.55,36800.0,41.8152,41.8497,41.8014,41.829,36800.0
2012-07-23 13:50:00,60.56,60.56,60.47,60.51,57000.0,41.8359,41.8359,41.7737,41.8014,57000.0
2012-07-23 14:00:00,60.51,60.62,60.5,60.6,60300.0,41.8014,41.8773,41.7944,41.8635,60300.0
2012-07-23 14:10:00,60.61,60.63,60.54,60.56,75900.0,41.8704,41.8843,41.8221,41.8359,75900.0
2012-07-23 14:20:00,60.56,60.59,60.5,60.51,70700.0,41.8359,41.8566,41.7944,41.8014,70700.0
2012-07-23 14:30:00,60.52,60.54,60.48,60.5,46400.0,41.8083,41.8221,41.7806,41.7944,46400.0
2012-07-23 14:40:00,60.5,60.51,60.46,60.49,52500.0,41.7944,41.8014,41.7668,41.7875,52500.0
2012-07-23 14:50:00,60.48,60.49,60.38,60.45,97200.0,41.7806,41.7875,41.7115,41.7599,97200.0
2012-07-23 15:00:00,60.45,60.47,60.38,60.44,62100.0,41.7599,41.7737,41.7115,41.753,62100.0
2012-07-23 15:10:00,60.44,60.49,60.37,60.45,286200.0,41.753,41.7875,41.7046,41.7599,286200.0
2012-07-23 15:20:00,60.45,60.52,60.4,60.49,249900.0,41.7599,41.8083,41.7254,41.7875,249900.0
2012-07-23 15:30:00,60.49,60.52,60.46,60.5,164100.0,41.7875,41.8083,41.7668,41.7944,164100.0
2012-07-23 15:40:00,60.5,60.52,60.45,60.52,280600.0,41.7944,41.8083,41.7599,41.8083,280600.0
2012-07-23 15:50:00,60.52,60.57,60.44,60.45,368300.0,41.8083,41.8428,41.753,41.7599,368300.0
2012-07-24 09:30:00,60.52,60.83,60.41,60.78,81700.0,41.8083,42.0224,41.7323,41.9879,81700.0
2012-07-24 09:40:00,60.77,60.86,60.65,60.7,82300.0,41.981,42.0431,41.8981,41.9326,82300.0
2012-07-24 09:50:00,60.68,60.68,60.37,60.38,120700.0,41.9188,41.9188,41.7046,41.7115,120700.0
2012-07-24 10:00:00,60.4,60.5,60.39,60.45,68000.0,41.7254,41.7944,41.7185,41.7599,68000.0
2012-07-24 10:10:00,60.44,60.5,60.38,60.38,82200.0,41.753,41.7944,41.7115,41.7115,82200.0
2012-07-24 10:20:00,60.38,60.39,60.22,60.34,101400.0,41.7115,41.7185,41.601,41.6839,101400.0
2012-07-24 10:30:00,60.34,60.44,60.32,60.39,117300.0,41.6839,41.753,41.6701,41.7185,117300.0
2012-07-24 10:40:00,60.4,60.43,60.29,60.37,98200.0,41.7254,41.7461,41.6494,41.7046,98200.0
2012-07-24 10:50:00,60.38,60.62,60.37,60.62,136500.0,41.7115,41.8773,41.7046,41.8773,136500.0
2012-07-24 11:00:00,60.62,60.7,60.53,60.62,94700.0,41.8773,41.9326,41.8152,41.8773,94700.0
2012-07-24 11:10:00,60.62,60.81,60.6,60.79,191400.0,41.8773,42.0086,41.8635,41.9948,191400.0
2012-07-24 11:20:00,60.79,60.82,60.72,60.73,63400.0,41.9948,42.0155,41.9464,41.9533,63400.0
2012-07-24 11:30:00,60.71,60.77,60.43,60.54,98600.0,41.9395,41.981,41.7461,41.8221,98600.0
2012-07-24 11:40:00,60.54,60.61,60.43,60.59,184600.0,41.8221,41.8704,41.7461,41.8566,184600.0
2012-07-24 11:50:00,60.6,60.61,60.54,60.57,41100.0,41.8635,41.8704,41.8221,41.8428,41100.0
2012-07-24 12:00:00,60.56,60.56,60.38,60.4,70100.0,41.8359,41.8359,41.7115,41.7254,70100.0
2012-07-24 12:10:00,60.4,60.46,60.38,60.38,104200.0,41.7254,41.7668,41.7115,41.7115,104200.0
2012-07-24 12:20:00,60.37,60.38,60.17,60.25,56100.0,41.7046,41.7115,41.5665,41.6217,56100.0
2012-07-24 12:30:00,60.24,60.3,60.23,60.28,52800.0,41.6148,41.6563,41.6079,41.6425,52800.0
2012-07-24 12:40:00,60.28,60.34,60.25,60.28,47400.0,41.6425,41.6839,41.6217,41.6425,47400.0
2012-07-24 12:50:00,60.28,60.38,60.27,60.36,27300.0,41.6425,41.7115,41.6356,41.6977,27300.0
2012-07-24 13:00:00,60.35,60.37,60.3,60.31,40000.0,41.6908,41.7046,41.6563,41.6632,40000.0
2012-07-24 13:10:00,60.3,60.39,60.29,60.35,31400.0,41.6563,41.7185,41.6494,41.6908,31400.0
2012-07-24 13:20:00,60.33,60.36,60.29,60.32,27300.0,41.677,41.6977,41.6494,41.6701,27300.0
2012-07-24 13:30:00,60.32,60.38,60.28,60.37,45500.0,41.6701,41.7115,41.6425,41.7046,45500.0
2012-07-24 13:40:00,60.37,60.39,60.3,60.3,48100.0,41.7046,41.7185,41.6563,41.6563,48100.0
2012-07-24 13:50:00,60.31,60.5,60.3,60.45,66200.0,41.6632,41.7944,41.6563,41.7599,66200.0
2012-07-24 14:00:00,60.46,60.49,60.4,60.44,99400.0,41.7668,41.7875,41.7254,41.753,99400.0
2012-07-24 14:10:00,60.43,60.49,60.41,60.46,40600.0,41.7461,41.7875,41.7323,41.7668,40600.0
2012-07-24 14:20:00,60.47,60.51,60.37,60.37,69500.0,41.7737,41.8014,41.7046,41.7046,69500.0
2012-07-24 14:30:00,60.37,60.43,60.33,60.42,63300.0,41.7046,41.7461,41.677,41.7392,63300.0
2012-07-24 14:40:00,60.41,60.47,60.41,60.44,35400.0,41.7323,41.7737,41.7323,41.753,35400.0
2012-07-24 14:50:00,60.45,60.46,60.37,60.45,54900.0,41.7599,41.7668,41.7046,41.7599,54900.0
2012-07-24 15:00:00,60.44,60.46,60.39,60.39,71200.0,41.753,41.7668,41.7185,41.7185,71200.0
2012-07-24 15:10:00,60.4,60.45,60.35,60.38,71800.0,41.7254,41.7599,41.6908,41.7115,71800.0
2012-07-24 15:20:00,60.38,60.47,60.35,60.47,129600.0,41.7115,41.7737,41.6908,41.7737,129600.0
2012-07-24 15:30:00,60.47,60.5,60.41,60.49,158200.0,41.7737,41.7944,41.7323,41.7875,158200.0
2012-07-24 15:40:00,60.49,60.56,60.43,60.44,207100.0,41.7875,41.8359,41.7461,41.753,207100.0
2012-07-24 15:50:00,60.44,60.62,60.41,60.56,369500.0,41.753,41.8773,41.7323,41.8359,369500.0
2012-07-25 09:30:00,60.73,60.88,60.49,60.7,116100.0,41.9533,42.057,41.7875,41.9326,116100.0
2012-07-25 09:40:00,60.71,60.72,60.24,60.4,160100.0,41.9395,41.9464,41.6148,41.7254,160100.0
2012-07-25 09:50:00,60.4,60.43,60.26,60.3,108500.0,41.7254,41.7461,41.6286,41.6563,108500.0
2012-07-25 10:00:00,60.3,60.35,60.21,60.33,142300.0,41.6563,41.6908,41.5941,41.677,142300.0
2012-07-25 10:10:00,60.33,60.57,60.32,60.46,109100.0,41.677,41.8428,41.6701,41.7668,109100.0
2012-07-25 10:20:00,60.46,60.51,60.36,60.41,71800.0,41.7668,41.8014,41.6977,41.7323,71800.0
2012-07-25 10:30:00,60.41,60.41,60.31,60.34,71500.0,41.7323,41.7323,41.6632,41.6839,71500.0
2012-07-25 10:40:00,60.34,60.41,60.28,60.28,57700.0,41.6839,41.7323,41.6425,41.6425,57700.0
2012-07-25 10:50:00,60.29,60.32,60.14,60.2,81100.0,41.6494,41.6701,41.5458,41.5872,81100.0
2012-07-25 11:00:00,60.2,60.23,60.11,60.11,84500.0,41.5872,41.6079,41.525,41.525,84500.0
2012-07-25 11:10:00,60.12,60.17,60.06,60.07,92500.0,41.5319,41.5665,41.4905,41.4974,92500.0
2012-07-25 11:20:00,60.07,60.1,60.0,60.04,134400.0,41.4974,41.5181,41.449,41.4767,134400.0
2012-07-25 11:30:00,60.04,60.08,60.0,60.03,96400.0,41.4767,41.5043,41.449,41.4698,96400.0
2012-07-25 11:40:00,60.03,60.07,60.01,60.06,63000.0,41.4698,41.4974,41.4559,41.4905,63000.0
2012-07-25 11:50:00,60.07,60.17,60.07,60.11,76300.0,41.4974,41.5665,41.4974,41.525,76300.0
2012-07-25 12:00:00,60.11,60.16,60.1,60.12,34700.0,41.525,41.5596,41.5181,41.5319,34700.0
2012-07-25 12:10:00,60.13,60.17,60.05,60.09,63200.0,41.5388,41.5665,41.4836,41.5112,63200.0
2012-07-25 12:20:00,60.09,60.16,60.09,60.14,39600.0,41.5112,41.5596,41.5112,41.5458,39600.0
2012-07-25 12:30:00,60.14,60.26,60.14,60.25,62300.0,41.5458,41.6286,41.5458,41.6217,62300.0
2012-07-25 12:40:00,60.24,60.28,60.18,60.24,47400.0,41.6148,41.6425,41.5734,41.6148,47400.0
2012-07-25 12:50:00,60.24,60.29,60.2,60.22,45600.0,41.6148,41.6494,41.5872,41.601,45600.0
2012-07-25 13:00:00,60.2,60.35,60.2,60.25,81300.0,41.5872,41.6908,41.5872,41.6217,81300.0
2012-07-25 13:10:00,60.26,60.31,60.2,60.31,45900.0,41.6286,41.6632,41.5872,41.6632,45900.0
2012-07-25 13:20:00,60.31,60.36,60.29,60.36,40800.0,41.6632,41.6977,41.6494,41.6977,40800.0
2012-07-25 13:30:00,60.36,60.51,60.35,60.5,48500.0,41.6977,41.8014,41.6908,41.7944,48500.0
2012-07-25 13:40:00,60.5,60.51,60.38,60.38,45400.0,41.7944,41.8014,41.7115,41.7115,45400.0
2012-07-25 13:50:00,60.38,60.49,60.36,60.48,34800.0,41.7115,41.7875,41.6977,41.7806,34800.0
2012-07-25 14:00:00,60.48,60.53,60.45,60.48,40000.0,41.7806,41.8152,41.7599,41.7806,40000.0
2012-07-25 14:10:00,60.48,60.55,60.45,60.53,38300.0,41.7806,41.829,41.7599,41.8152,38300.0
2012-07-25 14:20:00,60.51,60.61,60.51,60.6,44800.0,41.8014,41.8704,41.8014,41.8635,44800.0
2012-07-25 14:30:00,60.61,60.69,60.58,60.61,81700.0,41.8704,41.9257,41.8497,41.8704,81700.0
2012-07-25 14:40:00,60.61,60.71,60.57,60.7,68800.0,41.8704,41.9395,41.8428,41.9326,68800.0
2012-07-25 14:50:00,60.69,60.75,60.56,60.56,68600.0,41.9257,41.9671,41.8359,41.8359,68600.0
2012-07-25 15:00:00,60.56,60.6,60.51,60.52,51400.0,41.8359,41.8635,41.8014,41.8083,51400.0
2012-07-25 15:10:00,60.52,60.53,60.43,60.44,78100.0,41.8083,41.8152,41.7461,41.753,78100.0
2012-07-25 15:20:00,60.44,60.47,60.35,60.46,58800.0,41.753,41.7737,41.6908,41.7668,58800.0
2012-07-25 15:30:00,60.45,60.46,60.35,60.39,118600.0,41.7599,41.7668,41.6908,41.7185,118600.0
2012-07-25 15:40:00,60.39,60.48,60.31,60.36,135900.0,41.7185,41.7806,41.6632,41.6977,135900.0
2012-07-25 15:50:00,60.36,60.39,60.32,60.37,183500.0,41.6977,41.7185,41.6701,41.7046,183500.0
2012-07-26 09:30:00,61.15,61.38,60.95,61.19,211500.0,42.2435,42.4024,42.1053,42.2711,211500.0
2012-07-26 09:40:00,61.13,61.25,61.03,61.08,116300.0,42.2297,42.3126,42.1606,42.1951,116300.0
2012-07-26 09:50:00,61.07,61.07,60.97,61.03,121500.0,42.1882,42.1882,42.1191,42.1606,121500.0
2012-07-26 10:00:00,61.02,61.06,60.9,60.92,119500.0,42.1537,42.1813,42.0708,42.0846,119500.0
2012-07-26 10:10:00,60.92,61.06,60.9,60.96,77400.0,42.0846,42.1813,42.0708,42.1122,77400.0
2012-07-26 10:20:00,60.96,61.02,60.9,60.9,64300.0,42.1122,42.1537,42.0708,42.0708,64300.0
2012-07-26 10:30:00,60.9,60.95,60.75,60.83,107700.0,42.0708,42.1053,41.9671,42.0224,107700.0
2012-07-26 10:40:00,60.83,60.85,60.73,60.75,69700.0,42.0224,42.0362,41.9533,41.9671,69700.0
2012-07-26 10:50:00,60.75,60.9,60.7,60.9,70800.0,41.9671,42.0708,41.9326,42.0708,70800.0
2012-07-26 11:00:00,60.89,60.89,60.72,60.81,45400.0,42.0639,42.0639,41.9464,42.0086,45400.0
2012-07-26 11:10:00,60.8,60.92,60.8,60.88,48500.0,42.0017,42.0846,42.0017,42.057,48500.0
2012-07-26 11:20:00,60.89,60.93,60.8,60.92,98100.0,42.0639,42.0915,42.0017,42.0846,98100.0
2012-07-26 11:30:00,60.93,60.99,60.91,60.95,24700.0,42.0915,42.1329,42.0777,42.1053,24700.0
2012-07-26 11:40:00,60.95,60.95,60.85,60.92,35500.0,42.1053,42.1053,42.0362,42.0846,35500.0
2012-07-26 11:50:00,60.92,60.92,60.81,60.82,38100.0,42.0846,42.0846,42.0086,42.0155,38100.0
2012-07-26 12:00:00,60.82,60.86,60.76,60.84,41200.0,42.0155,42.0431,41.9741,42.0293,41200.0
2012-07-26 12:10:00,60.84,60.93,60.79,60.89,51600.0,42.0293,42.0915,41.9948,42.0639,51600.0
2012-07-26 12:20:00,60.9,60.98,60.89,60.95,84100.0,42.0708,42.126,42.0639,42.1053,84100.0
2012-07-26 12:30:00,60.94,60.99,60.92,60.97,32400.0,42.0984,42.1329,42.0846,42.1191,32400.0
2012-07-26 12:40:00,60.97,61.0,60.93,60.95,26600.0,42.1191,42.1399,42.0915,42.1053,26600.0
2012-07-26 12:50:00,60.95,61.05,60.91,61.02,46700.0,42.1053,42.1744,42.0777,42.1537,46700.0
2012-07-26 13:00:00,61.02,61.1,61.01,61.07,50800.0,42.1537,42.2089,42.1468,42.1882,50800.0
2012-07-26 13:10:00,61.06,61.11,61.06,61.08,32500.0,42.1813,42.2158,42.1813,42.1951,32500.0
2012-07-26 13:20:00,61.09,61.14,61.04,61.12,71000.0,42.202,42.2366,42.1675,42.2228,71000.0
2012-07-26 13:30:00,61.12,61.19,61.08,61.14,87600.0,42.2228,42.2711,42.1951,42.2366,87600.0
2012-07-26 13:40:00,61.14,61.19,61.1,61.14,56800.0,42.2366,42.2711,42.2089,42.2366,56800.0
2012-07-26 13:50:00,61.14,61.15,61.07,61.14,55500.0,42.2366,42.2435,42.1882,42.2366,55500.0
2012-07-26 14:00:00,61.14,61.21,61.12,61.14,70400.0,42.2366,42.2849,42.2228,42.2366,70400.0
2012-07-26 14:10:00,61.15,61.17,61.12,61.15,35600.0,42.2435,42.2573,42.2228,42.2435,35600.0
2012-07-26 14:20:00,61.13,61.19,61.1,61.17,47400.0,42.2297,42.2711,42.2089,42.2573,47400.0
2012-07-26 14:30:00,61.17,61.2,61.1,61.12,80900.0,42.2573,42.278,42.2089,42.2228,80900.0
2012-07-26 14:40:00,61.12,61.14,61.08,61.12,69300.0,42.2228,42.2366,42.1951,42.2228,69300.0
2012-07-26 14:50:00,61.11,61.18,61.08,61.09,58700.0,42.2158,42.2642,42.1951,42.202,58700.0
2012-07-26 15:00:00,61.1,61.14,61.08,61.11,42200.0,42.2089,42.2366,42.1951,42.2158,42200.0
2012-07-26 15:10:00,61.1,61.17,61.08,61.09,52500.0,42.2089,42.2573,42.1951,42.202,52500.0
2012-07-26 15:20:00,61.1,61.11,61.02,61.09,71500.0,42.2089,42.2158,42.1537,42.202,71500.0
2012-07-26 15:30:00,61.09,61.15,61.05,61.14,115200.0,42.202,42.2435,42.1744,42.2366,115200.0
2012-07-26 15:40:00,61.14,61.22,61.13,61.16,239100.0,42.2366,42.2918,42.2297,42.2504,239100.0
2012-07-26 15:50:00,61.16,61.17,61.06,61.09,221600.0,42.2504,42.2573,42.1813,42.202,221600.0
2012-07-27 09:30:00,61.25,61.59,61.22,61.5,130600.0,42.3126,42.5474,42.2918,42.4853,130600.0
2012-07-27 09:40:00,61.5,61.5,61.33,61.46,82200.0,42.4853,42.4853,42.3678,42.4576,82200.0
2012-07-27 09:50:00,61.44,61.66,61.43,61.62,69100.0,42.4438,42.5958,42.4369,42.5682,69100.0
2012-07-27 10:00:00,61.62,61.72,61.58,61.58,67900.0,42.5682,42.6372,42.5405,42.5405,67900.0
2012-07-27 10:10:00,61.58,61.66,61.55,61.65,74000.0,42.5405,42.5958,42.5198,42.5889,74000.0
2012-07-27 10:20:00,61.65,61.67,61.44,61.44,79800.0,42.5889,42.6027,42.4438,42.4438,79800.0
2012-07-27 10:30:00,61.44,61.49,61.4,61.47,52700.0,42.4438,42.4784,42.4162,42.4645,52700.0
2012-07-27 10:40:00,61.47,61.49,61.42,61.46,67000.0,42.4645,42.4784,42.43,42.4576,67000.0
2012-07-27 10:50:00,61.45,61.51,61.45,61.47,79800.0,42.4507,42.4922,42.4507,42.4645,79800.0
2012-07-27 11:00:00,61.47,61.54,61.47,61.5,62500.0,42.4645,42.5129,42.4645,42.4853,62500.0
2012-07-27 11:10:00,61.5,61.57,61.45,61.56,51700.0,42.4853,42.5336,42.4507,42.5267,51700.0
2012-07-27 11:20:00,61.57,61.65,61.52,61.57,79700.0,42.5336,42.5889,42.4991,42.5336,79700.0
2012-07-27 11:30:00,61.56,61.63,61.52,61.53,35700.0,42.5267,42.5751,42.4991,42.506,35700.0
2012-07-27 11:40:00,61.53,61.59,61.52,61.53,28400.0,42.506,42.5474,42.4991,42.506,28400.0
2012-07-27 11:50:00,61.54,61.57,61.49,61.49,35200.0,42.5129,42.5336,42.4784,42.4784,35200.0
2012-07-27 12:00:00,61.5,61.5,61.37,61.37,44300.0,42.4853,42.4853,42.3955,42.3955,44300.0
2012-07-27 12:10:00,61.38,61.46,61.36,61.39,39000.0,42.4024,42.4576,42.3885,42.4093,39000.0
2012-07-27 12:20:00,61.39,61.43,61.37,61.4,45600.0,42.4093,42.4369,42.3955,42.4162,45600.0
2012-07-27 12:30:00,61.41,61.42,61.29,61.31,63700.0,42.4231,42.43,42.3402,42.354,63700.0
2012-07-27 12:40:00,61.31,61.39,61.3,61.35,39800.0,42.354,42.4093,42.3471,42.3816,39800.0
2012-07-27 12:50:00,61.34,61.36,61.28,61.29,44700.0,42.3747,42.3885,42.3333,42.3402,44700.0
2012-07-27 13:00:00,61.3,61.35,61.29,61.32,33300.0,42.3471,42.3816,42.3402,42.3609,33300.0
2012-07-27 13:10:00,61.32,61.35,61.3,61.33,32700.0,42.3609,42.3816,42.3471,42.3678,32700.0
2012-07-27 13:20:00,61.34,61.57,61.31,61.5,143600.0,42.3747,42.5336,42.354,42.4853,143600.0
2012-07-27 13:30:00,61.51,61.88,61.5,61.82,245800.0,42.4922,42.7478,42.4853,42.7063,245800.0
2012-07-27 13:40:00,61.83,61.87,61.67,61.67,118400.0,42.7132,42.7409,42.6027,42.6027,118400.0
2012-07-27 13:50:00,61.66,61.76,61.64,61.73,99500.0,42.5958,42.6649,42.582,42.6442,99500.0
2012-07-27 14:00:00,61.71,61.79,61.69,61.74,50900.0,42.6303,42.6856,42.6165,42.6511,50900.0
2012-07-27 14:10:00,61.74,61.74,61.6,61.6,52300.0,42.6511,42.6511,42.5543,42.5543,52300.0
2012-07-27 14:20:00,61.61,61.65,61.56,61.56,49900.0,42.5613,42.5889,42.5267,42.5267,49900.0
2012-07-27 14:30:00,61.57,61.68,61.54,61.6,56300.0,42.5336,42.6096,42.5129,42.5543,56300.0
2012-07-27 14:40:00,61.6,61.69,61.58,61.66,29800.0,42.5543,42.6165,42.5405,42.5958,29800.0
2012-07-27 14:50:00,61.66,61.7,61.55,61.57,58300.0,42.5958,42.6234,42.5198,42.5336,58300.0
2012-07-27 15:00:00,61.56,61.75,61.55,61.75,78400.0,42.5267,42.658,42.5198,42.658,78400.0
2012-07-27 15:10:00,61.75,61.77,61.69,61.7,61900.0,42.658,42.6718,42.6165,42.6234,61900.0
2012-07-27 15:20:00,61.7,61.7,61.63,61.65,56900.0,42.6234,42.6234,42.5751,42.5889,56900.0
2012-07-27 15:30:00,61.64,61.66,61.6,61.61,104700.0,42.582,42.5958,42.5543,42.5613,104700.0
2012-07-27 15:40:00,61.61,61.67,61.54,61.54,146000.0,42.5613,42.6027,42.5129,42.5129,146000.0
2012-07-27 15:50:00,61.55,61.58,61.45,61.54,303400.0,42.5198,42.5405,42.4507,42.5129,303400.0
2012-07-30 09:30:00,61.37,61.52,61.29,61.34,89500.0,42.3955,42.4991,42.3402,42.3747,89500.0
2012-07-30 09:40:00,61.36,61.48,61.34,61.47,54300.0,42.3885,42.4714,42.3747,42.4645,54300.0
2012-07-30 09:50:00,61.48,61.7,61.45,61.7,64400.0,42.4714,42.6234,42.4507,42.6234,64400.0
2012-07-30 10:00:00,61.7,61.74,61.66,61.69,55500.0,42.6234,42.6511,42.5958,42.6165,55500.0
2012-07-30 10:10:00,61.7,61.83,61.69,61.83,75800.0,42.6234,42.7132,42.6165,42.7132,75800.0
2012-07-30 10:20:00,61.84,61.97,61.79,61.94,75200.0,42.7201,42.8099,42.6856,42.7892,75200.0
2012-07-30 10:30:00,61.94,61.97,61.88,61.91,84300.0,42.7892,42.8099,42.7478,42.7685,84300.0
2012-07-30 10:40:00,61.91,61.91,61.73,61.75,154300.0,42.7685,42.7685,42.6442,42.658,154300.0
2012-07-30 10:50:00,61.75,61.77,61.65,61.7,146800.0,42.658,42.6718,42.5889,42.6234,146800.0
2012-07-30 11:00:00,61.69,61.86,61.68,61.78,72700.0,42.6165,42.734,42.6096,42.6787,72700.0
2012-07-30 11:10:00,61.79,61.83,61.67,61.67,95400.0,42.6856,42.7132,42.6027,42.6027,95400.0
2012-07-30 11:20:00,61.68,61.7,61.61,61.63,55000.0,42.6096,42.6234,42.5613,42.5751,55000.0
2012-07-30 11:30:00,61.62,61.66,61.59,61.66,55100.0,42.5682,42.5958,42.5474,42.5958,55100.0
2012-07-30 11:40:00,61.66,61.66,61.54,61.56,78400.0,42.5958,42.5958,42.5129,42.5267,78400.0
2012-07-30 11:50:00,61.56,61.62,61.52,61.62,53700.0,42.5267,42.5682,42.4991,42.5682,53700.0
2012-07-30 12:00:00,61.62,61.65,61.55,61.61,54200.0,42.5682,42.5889,42.5198,42.5613,54200.0
2012-07-30 12:10:00,61.61,61.72,61.61,61.68,53400.0,42.5613,42.6372,42.5613,42.6096,53400.0
2012-07-30 12:20:00,61.68,61.78,61.66,61.78,33400.0,42.6096,42.6787,42.5958,42.6787,33400.0
2012-07-30 12:30:00,61.78,61.82,61.75,61.8,61100.0,42.6787,42.7063,42.658,42.6925,61100.0
2012-07-30 12:40:00,61.8,61.87,61.76,61.79,62800.0,42.6925,42.7409,42.6649,42.6856,62800.0
2012-07-30 12:50:00,61.78,61.86,61.78,61.85,53900.0,42.6787,42.734,42.6787,42.727,53900.0
2012-07-30 13:00:00,61.84,61.89,61.82,61.89,46700.0,42.7201,42.7547,42.7063,42.7547,46700.0
2012-07-30 13:10:00,61.88,61.9,61.82,61.88,66600.0,42.7478,42.7616,42.7063,42.7478,66600.0
2012-07-30 13:20:00,61.89,61.93,61.87,61.87,45300.0,42.7547,42.7823,42.7409,42.7409,45300.0
2012-07-30 13:30:00,61.88,62.0,61.88,61.93,88900.0,42.7478,42.8307,42.7478,42.7823,88900.0
2012-07-30 13:40:00,61.93,61.95,61.92,61.94,43900.0,42.7823,42.7961,42.7754,42.7892,43900.0
2012-07-30 13:50:00,61.94,61.96,61.91,61.93,50500.0,42.7892,42.803,42.7685,42.7823,50500.0
2012-07-30 14:00:00,61.92,61.97,61.85,61.96,61300.0,42.7754,42.8099,42.727,42.803,61300.0
2012-07-30 14:10:00,61.97,62.13,61.96,62.11,176700.0,42.8099,42.9205,42.803,42.9067,176700.0
2012-07-30 14:20:00,62.12,62.16,61.97,62.02,134300.0,42.9136,42.9412,42.8099,42.8445,134300.0
2012-07-30 14:30:00,62.02,62.08,61.97,62.06,110700.0,42.8445,42.8859,42.8099,42.8721,110700.0
2012-07-30 14:40:00,62.06,62.12,62.06,62.06,100500.0,42.8721,42.9136,42.8721,42.8721,100500.0
2012-07-30 14:50:00,62.07,62.12,62.04,62.1,63400.0,42.879,42.9136,42.8583,42.8998,63400.0
2012-07-30 15:00:00,62.09,62.1,62.06,62.06,99000.0,42.8928,42.8998,42.8721,42.8721,99000.0
2012-07-30 15:10:00,62.07,62.08,61.99,62.07,112000.0,42.879,42.8859,42.8238,42.879,112000.0
2012-07-30 15:20:00,62.08,62.09,62.02,62.06,103000.0,42.8859,42.8928,42.8445,42.8721,103000.0
2012-07-30 15:30:00,62.06,62.12,61.98,61.98,141200.0,42.8721,42.9136,42.8169,42.8169,141200.0
2012-07-30 15:40:00,61.97,62.06,61.97,62.01,173700.0,42.8099,42.8721,42.8099,42.8376,173700.0
2012-07-30 15:50:00,62.02,62.07,62.0,62.06,264000.0,42.8445,42.879,42.8307,42.8721,264000.0
2012-07-31 09:30:00,60.98,61.0,60.0,60.51,768900.0,42.126,42.1399,41.449,41.8014,768900.0
2012-07-31 09:40:00,60.52,60.84,60.51,60.83,388200.0,41.8083,42.0293,41.8014,42.0224,388200.0
2012-07-31 09:50:00,60.82,61.06,60.8,61.01,293300.0,42.0155,42.1813,42.0017,42.1468,293300.0
2012-07-31 10:00:00,61.02,61.21,60.76,60.77,356500.0,42.1537,42.2849,41.9741,41.981,356500.0
2012-07-31 10:10:00,60.77,60.79,60.62,60.68,286800.0,41.981,41.9948,41.8773,41.9188,286800.0
2012-07-31 10:20:00,60.69,60.81,60.65,60.79,164000.0,41.9257,42.0086,41.8981,41.9948,164000.0
2012-07-31 10:30:00,60.79,60.85,60.72,60.72,103700.0,41.9948,42.0362,41.9464,41.9464,103700.0
2012-07-31 10:40:00,60.72,60.81,60.7,60.73,89200.0,41.9464,42.0086,41.9326,41.9533,89200.0
2012-07-31 10:50:00,60.73,60.75,60.64,60.66,100800.0,41.9533,41.9671,41.8912,41.905,100800.0
2012-07-31 11:00:00,60.66,60.69,60.59,60.64,193100.0,41.905,41.9257,41.8566,41.8912,193100.0
2012-07-31 11:10:00,60.64,60.79,60.64,60.73,124400.0,41.8912,41.9948,41.8912,41.9533,124400.0
2012-07-31 11:20:00,60.74,60.75,60.68,60.68,61000.0,41.9602,41.9671,41.9188,41.9188,61000.0
2012-07-31 11:30:00,60.68,60.8,60.65,60.77,85100.0,41.9188,42.0017,41.8981,41.981,85100.0
2012-07-31 11:40:00,60.77,60.88,60.77,60.85,69700.0,41.981,42.057,41.981,42.0362,69700.0
2012-07-31 11:50:00,60.85,60.88,60.8,60.88,183700.0,42.0362,42.057,42.0017,42.057,183700.0
2012-07-31 12:00:00,60.88,60.88,60.79,60.87,158100.0,42.057,42.057,41.9948,42.05,158100.0
2012-07-31 12:10:00,60.87,60.89,60.75,60.81,191100.0,42.05,42.0639,41.9671,42.0086,191100.0
2012-07-31 12:20:00,60.81,60.87,60.8,60.87,54300.0,42.0086,42.05,42.0017,42.05,54300.0
2012-07-31 12:30:00,60.87,60.87,60.79,60.8,58100.0,42.05,42.05,41.9948,42.0017,58100.0
2012-07-31 12:40:00,60.8,60.81,60.65,60.7,92100.0,42.0017,42.0086,41.8981,41.9326,92100.0
2012-07-31 12:50:00,60.7,60.76,60.68,60.71,113300.0,41.9326,41.9741,41.9188,41.9395,113300.0
2012-07-31 13:00:00,60.71,60.73,60.65,60.66,85100.0,41.9395,41.9533,41.8981,41.905,85100.0
2012-07-31 13:10:00,60.66,60.76,60.65,60.67,94700.0,41.905,41.9741,41.8981,41.9119,94700.0
2012-07-31 13:20:00,60.67,60.77,60.67,60.76,114400.0,41.9119,41.981,41.9119,41.9741,114400.0
2012-07-31 13:30:00,60.76,60.81,60.73,60.78,57600.0,41.9741,42.0086,41.9533,41.9879,57600.0
2012-07-31 13:40:00,60.78,60.8,60.77,60.78,35500.0,41.9879,42.0017,41.981,41.9879,35500.0
2012-07-31 13:50:00,60.77,60.78,60.69,60.69,75500.0,41.981,41.9879,41.9257,41.9257,75500.0
2012-07-31 14:00:00,60.69,60.74,60.67,60.73,97300.0,41.9257,41.9602,41.9119,41.9533,97300.0
2012-07-31 14:10:00,60.72,60.77,60.71,60.72,57500.0,41.9464,41.981,41.9395,41.9464,57500.0
2012-07-31 14:20:00,60.71,60.72,60.66,60.66,105700.0,41.9395,41.9464,41.905,41.905,105700.0
2012-07-31 14:30:00,60.66,60.81,60.66,60.8,169400.0,41.905,42.0086,41.905,42.0017,169400.0
2012-07-31 14:40:00,60.8,60.82,60.75,60.8,109600.0,42.0017,42.0155,41.9671,42.0017,109600.0
2012-07-31 14:50:00,60.8,60.82,60.72,60.73,137800.0,42.0017,42.0155,41.9464,41.9533,137800.0
2012-07-31 15:00:00,60.72,60.76,60.69,60.74,80000.0,41.9464,41.9741,41.9257,41.9602,80000.0
2012-07-31 15:10:00,60.74,60.74,60.65,60.72,162600.0,41.9602,41.9602,41.8981,41.9464,162600.0
2012-07-31 15:20:00,60.72,60.72,60.69,60.69,113700.0,41.9464,41.9464,41.9257,41.9257,113700.0
2012-07-31 15:30:00,60.7,60.72,60.65,60.67,298200.0,41.9326,41.9464,41.8981,41.9119,298200.0
2012-07-31 15:40:00,60.68,60.73,60.67,60.72,317300.0,41.9188,41.9533,41.9119,41.9464,317300.0
2012-07-31 15:50:00,60.72,60.74,60.65,60.66,721200.0,41.9464,41.9602,41.8981,41.905,721200.0
2012-08-01 09:30:00,60.88,60.99,60.57,60.77,165600.0,42.057,42.1329,41.8428,41.981,165600.0
2012-08-01 09:40:00,60.76,60.84,60.66,60.8,81700.0,41.9741,42.0293,41.905,42.0017,81700.0
2012-08-01 09:50:00,60.8,60.8,60.58,60.64,79600.0,42.0017,42.0017,41.8497,41.8912,79600.0
2012-08-01 10:00:00,60.62,60.79,60.62,60.77,225700.0,41.8773,41.9948,41.8773,41.981,225700.0
2012-08-01 10:10:00,60.77,60.77,60.47,60.49,115600.0,41.981,41.981,41.7737,41.7875,115600.0
2012-08-01 10:20:00,60.47,60.66,60.4,60.66,121400.0,41.7737,41.905,41.7254,41.905,121400.0
2012-08-01 10:30:00,60.66,60.67,60.52,60.59,145100.0,41.905,41.9119,41.8083,41.8566,145100.0
2012-08-01 10:40:00,60.58,60.74,60.56,60.74,69900.0,41.8497,41.9602,41.8359,41.9602,69900.0
2012-08-01 10:50:00,60.74,60.76,60.62,60.63,66400.0,41.9602,41.9741,41.8773,41.8843,66400.0
2012-08-01 11:00:00,60.64,60.65,60.51,60.63,99500.0,41.8912,41.8981,41.8014,41.8843,99500.0
2012-08-01 11:10:00,60.63,60.66,60.56,60.62,71200.0,41.8843,41.905,41.8359,41.8773,71200.0
2012-08-01 11:20:00,60.61,60.62,60.53,60.53,71000.0,41.8704,41.8773,41.8152,41.8152,71000.0
2012-08-01 11:30:00,60.55,60.69,60.55,60.68,61100.0,41.829,41.9257,41.829,41.9188,61100.0
2012-08-01 11:40:00,60.68,60.8,60.68,60.8,54700.0,41.9188,42.0017,41.9188,42.0017,54700.0
2012-08-01 11:50:00,60.8,60.81,60.76,60.79,46300.0,42.0017,42.0086,41.9741,41.9948,46300.0
2012-08-01 12:00:00,60.79,60.83,60.74,60.82,42600.0,41.9948,42.0224,41.9602,42.0155,42600.0
2012-08-01 12:10:00,60.82,60.86,60.79,60.82,48700.0,42.0155,42.0431,41.9948,42.0155,48700.0
2012-08-01 12:20:00,60.81,60.84,60.75,60.78,34800.0,42.0086,42.0293,41.9671,41.9879,34800.0
2012-08-01 12:30:00,60.76,60.78,60.66,60.66,32500.0,41.9741,41.9879,41.905,41.905,32500.0
2012-08-01 12:40:00,60.67,60.76,60.65,60.75,33600.0,41.9119,41.9741,41.8981,41.9671,33600.0
2012-08-01 12:50:00,60.75,60.77,60.68,60.7,35100.0,41.9671,41.981,41.9188,41.9326,35100.0
2012-08-01 13:00:00,60.71,60.79,60.71,60.75,70100.0,41.9395,41.9948,41.9395,41.9671,70100.0
2012-08-01 13:10:00,60.75,60.75,60.71,60.73,47500.0,41.9671,41.9671,41.9395,41.9533,47500.0
2012-08-01 13:20:00,60.73,60.74,60.66,60.69,45800.0,41.9533,41.9602,41.905,41.9257,45800.0
2012-08-01 13:30:00,60.68,60.69,60.57,60.57,44500.0,41.9188,41.9257,41.8428,41.8428,44500.0
2012-08-01 13:40:00,60.58,60.63,60.54,60.6,183600.0,41.8497,41.8843,41.8221,41.8635,183600.0
2012-08-01 13:50:00,60.59,60.63,60.53,60.55,53800.0,41.8566,41.8843,41.8152,41.829,53800.0
2012-08-01 14:00:00,60.54,60.57,60.5,60.56,49900.0,41.8221,41.8428,41.7944,41.8359,49900.0
2012-08-01 14:10:00,60.56,60.57,60.12,60.2,165500.0,41.8359,41.8428,41.5319,41.5872,165500.0
2012-08-01 14:20:00,60.19,60.59,60.16,60.58,206800.0,41.5803,41.8566,41.5596,41.8497,206800.0
2012-08-01 14:30:00,60.57,60.63,60.48,60.61,95900.0,41.8428,41.8843,41.7806,41.8704,95900.0
2012-08-01 14:40:00,60.61,60.62,60.5,60.6,59500.0,41.8704,41.8773,41.7944,41.8635,59500.0
2012-08-01 14:50:00,60.61,60.62,60.52,60.62,71900.0,41.8704,41.8773,41.8083,41.8773,71900.0
2012-08-01 15:00:00,60.62,60.7,60.58,60.66,136500.0,41.8773,41.9326,41.8497,41.905,136500.0
2012-08-01 15:10:00,60.66,60.74,60.59,60.74,178000.0,41.905,41.9602,41.8566,41.9602,178000.0
2012-08-01 15:20:00,60.74,60.81,60.65,60.7,436500.0,41.9602,42.0086,41.8981,41.9326,436500.0
2012-08-01 15:30:00,60.7,60.8,60.7,60.75,265900.0,41.9326,42.0017,41.9326,41.9671,265900.0
2012-08-01 15:40:00,60.75,60.76,60.57,60.67,229100.0,41.9671,41.9741,41.8428,41.9119,229100.0
2012-08-01 15:50:00,60.67,60.75,60.6,60.62,406700.0,41.9119,41.9671,41.8635,41.8773,406700.0
2012-08-02 09:30:00,60.88,61.88,60.55,61.85,432900.0,42.057,42.7478,41.829,42.727,432900.0
2012-08-02 09:40:00,61.84,61.85,61.5,61.72,272300.0,42.7201,42.727,42.4853,42.6372,272300.0
2012-08-02 09:50:00,61.72,61.93,61.7,61.87,238700.0,42.6372,42.7823,42.6234,42.7409,238700.0
2012-08-02 10:00:00,61.87,61.95,61.75,61.93,160400.0,42.7409,42.7961,42.658,42.7823,160400.0
2012-08-02 10:10:00,61.94,62.0,61.83,61.88,138300.0,42.7892,42.8307,42.7132,42.7478,138300.0
2012-08-02 10:20:00,61.89,62.1,61.87,62.02,112300.0,42.7547,42.8998,42.7409,42.8445,112300.0
2012-08-02 10:30:00,62.01,62.02,61.78,61.79,97900.0,42.8376,42.8445,42.6787,42.6856,97900.0
2012-08-02 10:40:00,61.79,61.94,61.77,61.9,125000.0,42.6856,42.7892,42.6718,42.7616,125000.0
2012-08-02 10:50:00,61.91,61.96,61.77,61.91,137900.0,42.7685,42.803,42.6718,42.7685,137900.0
2012-08-02 11:00:00,61.9,61.98,61.81,61.85,157900.0,42.7616,42.8169,42.6994,42.727,157900.0
2012-08-02 11:10:00,61.85,61.96,61.81,61.94,134900.0,42.727,42.803,42.6994,42.7892,134900.0
2012-08-02 11:20:00,61.93,61.96,61.83,61.96,155000.0,42.7823,42.803,42.7132,42.803,155000.0
2012-08-02 11:30:00,61.94,61.95,61.71,61.73,75100.0,42.7892,42.7961,42.6303,42.6442,75100.0
2012-08-02 11:40:00,61.72,61.74,61.48,61.52,126100.0,42.6372,42.6511,42.4714,42.4991,126100.0
2012-08-02 11:50:00,61.53,61.63,61.48,61.58,129300.0,42.506,42.5751,42.4714,42.5405,129300.0
2012-08-02 12:00:00,61.58,61.74,61.55,61.73,71900.0,42.5405,42.6511,42.5198,42.6442,71900.0
2012-08-02 12:10:00,61.72,61.8,61.67,61.77,96400.0,42.6372,42.6925,42.6027,42.6718,96400.0
2012-08-02 12:20:00,61.77,61.84,61.74,61.83,79600.0,42.6718,42.7201,42.6511,42.7132,79600.0
2012-08-02 12:30:00,61.82,61.83,61.7,61.72,108800.0,42.7063,42.7132,42.6234,42.6372,108800.0
2012-08-02 12:40:00,61.72,61.73,61.59,61.62,122400.0,42.6372,42.6442,42.5474,42.5682,122400.0
2012-08-02 12:50:00,61.61,61.67,61.57,61.64,198300.0,42.5613,42.6027,42.5336,42.582,198300.0
2012-08-02 13:00:00,61.64,61.73,61.59,61.73,55500.0,42.582,42.6442,42.5474,42.6442,55500.0
2012-08-02 13:10:00,61.75,61.77,61.67,61.72,65300.0,42.658,42.6718,42.6027,42.6372,65300.0
2012-08-02 13:20:00,61.7,61.76,61.66,61.72,58400.0,42.6234,42.6649,42.5958,42.6372,58400.0
2012-08-02 13:30:00,61.72,61.73,61.58,61.65,62400.0,42.6372,42.6442,42.5405,42.5889,62400.0
2012-08-02 13:40:00,61.65,61.71,61.64,61.65,65600.0,42.5889,42.6303,42.582,42.5889,65600.0
2012-08-02 13:50:00,61.65,61.7,61.62,61.68,66300.0,42.5889,42.6234,42.5682,42.6096,66300.0
2012-08-02 14:00:00,61.68,61.7,61.62,61.68,51200.0,42.6096,42.6234,42.5682,42.6096,51200.0
2012-08-02 14:10:00,61.68,61.74,61.63,61.74,59100.0,42.6096,42.6511,42.5751,42.6511,59100.0
2012-08-02 14:20:00,61.75,61.84,61.73,61.82,82800.0,42.658,42.7201,42.6442,42.7063,82800.0
2012-08-02 14:30:00,61.83,61.84,61.66,61.79,138900.0,42.7132,42.7201,42.5958,42.6856,138900.0
2012-08-02 14:40:00,61.79,61.87,61.79,61.86,51200.0,42.6856,42.7409,42.6856,42.734,51200.0
2012-08-02 14:50:00,61.87,61.94,61.82,61.91,98200.0,42.7409,42.7892,42.7063,42.7685,98200.0
2012-08-02 15:00:00,61.91,61.99,61.9,61.99,124100.0,42.7685,42.8238,42.7616,42.8238,124100.0
2012-08-02 15:10:00,61.99,62.0,61.9,61.98,138100.0,42.8238,42.8307,42.7616,42.8169,138100.0
2012-08-02 15:20:00,61.98,62.0,61.89,61.97,101600.0,42.8169,42.8307,42.7547,42.8099,101600.0
2012-08-02 15:30:00,61.96,61.99,61.88,61.9,139800.0,42.803,42.8238,42.7478,42.7616,139800.0
2012-08-02 15:40:00,61.9,61.98,61.84,61.97,175400.0,42.7616,42.8169,42.7201,42.8099,175400.0
2012-08-02 15:50:00,61.96,62.05,61.96,61.98,388700.0,42.803,42.8652,42.803,42.8169,388700.0
2012-08-03 09:30:00,62.43,62.79,62.31,62.79,267700.0,43.1277,43.3764,43.0448,43.3764,267700.0
2012-08-03 09:40:00,62.8,62.86,62.54,62.61,165600.0,43.3833,43.4248,43.2037,43.2521,165600.0
2012-08-03 09:50:00,62.61,62.72,62.34,62.38,184400.0,43.2521,43.3281,43.0655,43.0932,184400.0
2012-08-03 10:00:00,62.38,62.39,62.2,62.26,168900.0,43.0932,43.1001,42.9688,43.0103,168900.0
2012-08-03 10:10:00,62.24,62.39,62.22,62.38,105300.0,42.9965,43.1001,42.9827,43.0932,105300.0
2012-08-03 10:20:00,62.38,62.49,62.25,62.4,185100.0,43.0932,43.1692,43.0034,43.107,185100.0
2012-08-03 10:30:00,62.41,62.43,62.06,62.18,148600.0,43.1139,43.1277,42.8721,42.955,148600.0
2012-08-03 10:40:00,62.2,62.23,62.09,62.14,77500.0,42.9688,42.9896,42.8928,42.9274,77500.0
2012-08-03 10:50:00,62.14,62.18,62.08,62.18,92400.0,42.9274,42.955,42.8859,42.955,92400.0
2012-08-03 11:00:00,62.18,62.27,62.12,62.14,97500.0,42.955,43.0172,42.9136,42.9274,97500.0
2012-08-03 11:10:00,62.14,62.27,62.12,62.21,104100.0,42.9274,43.0172,42.9136,42.9757,104100.0
2012-08-03 11:20:00,62.22,62.26,62.18,62.21,83400.0,42.9827,43.0103,42.955,42.9757,83400.0
2012-08-03 11:30:00,62.2,62.29,62.18,62.24,83000.0,42.9688,43.031,42.955,42.9965,83000.0
2012-08-03 11:40:00,62.24,62.25,62.15,62.18,87700.0,42.9965,43.0034,42.9343,42.955,87700.0
2012-08-03 11:50:00,62.18,62.28,62.17,62.26,68000.0,42.955,43.0241,42.9481,43.0103,68000.0
2012-08-03 12:00:00,62.25,62.37,62.21,62.3,90400.0,43.0034,43.0863,42.9757,43.0379,90400.0
2012-08-03 12:10:00,62.29,62.37,62.26,62.37,52100.0,43.031,43.0863,43.0103,43.0863,52100.0
2012-08-03 12:20:00,62.36,62.41,62.29,62.41,48900.0,43.0794,43.1139,43.031,43.1139,48900.0
2012-08-03 12:30:00,62.39,62.46,62.31,62.46,53500.0,43.1001,43.1484,43.0448,43.1484,53500.0
2012-08-03 12:40:00,62.45,62.5,62.42,62.48,59200.0,43.1415,43.1761,43.1208,43.1623,59200.0
2012-08-03 12:50:00,62.48,62.5,62.42,62.45,80800.0,43.1623,43.1761,43.1208,43.1415,80800.0
2012-08-03 13:00:00,62.45,62.48,62.4,62.41,48800.0,43.1415,43.1623,43.107,43.1139,48800.0
2012-08-03 13:10:00,62.41,62.44,62.34,62.44,69200.0,43.1139,43.1346,43.0655,43.1346,69200.0
2012-08-03 13:20:00,62.44,62.53,62.42,62.5,48900.0,43.1346,43.1968,43.1208,43.1761,48900.0
2012-08-03 13:30:00,62.49,62.53,62.45,62.5,48800.0,43.1692,43.1968,43.1415,43.1761,48800.0
2012-08-03 13:40:00,62.51,62.56,62.48,62.48,36100.0,43.183,43.2175,43.1623,43.1623,36100.0
2012-08-03 13:50:00,62.48,62.5,62.43,62.49,86400.0,43.1623,43.1761,43.1277,43.1692,86400.0
2012-08-03 14:00:00,62.48,62.51,62.45,62.48,46700.0,43.1623,43.183,43.1415,43.1623,46700.0
2012-08-03 14:10:00,62.48,62.55,62.48,62.51,45200.0,43.1623,43.2106,43.1623,43.183,45200.0
2012-08-03 14:20:00,62.51,62.52,62.44,62.47,40100.0,43.183,43.1899,43.1346,43.1554,40100.0
2012-08-03 14:30:00,62.47,62.5,62.45,62.49,43700.0,43.1554,43.1761,43.1415,43.1692,43700.0
2012-08-03 14:40:00,62.49,62.53,62.36,62.41,84000.0,43.1692,43.1968,43.0794,43.1139,84000.0
2012-08-03 14:50:00,62.41,62.44,62.36,62.4,45000.0,43.1139,43.1346,43.0794,43.107,45000.0
2012-08-03 15:00:00,62.41,62.55,62.41,62.55,65100.0,43.1139,43.2106,43.1139,43.2106,65100.0
2012-08-03 15:10:00,62.53,62.54,62.42,62.43,51000.0,43.1968,43.2037,43.1208,43.1277,51000.0
2012-08-03 15:20:00,62.43,62.54,62.43,62.49,81700.0,43.1277,43.2037,43.1277,43.1692,81700.0
2012-08-03 15:30:00,62.48,62.51,62.4,62.43,135700.0,43.1623,43.183,43.107,43.1277,135700.0
2012-08-03 15:40:00,62.44,62.46,62.34,62.37,125900.0,43.1346,43.1484,43.0655,43.0863,125900.0
2012-08-03 15:50:00,62.37,62.38,62.26,62.35,269900.0,43.0863,43.0932,43.0103,43.0725,269900.0
2012-08-06 09:30:00,62.55,62.9,62.53,62.8,100400.0,43.2106,43.4524,43.1968,43.3833,100400.0
2012-08-06 09:40:00,62.8,62.83,62.56,62.66,96000.0,43.3833,43.404,43.2175,43.2866,96000.0
2012-08-06 09:50:00,62.68,62.81,62.68,62.72,96900.0,43.3004,43.3902,43.3004,43.3281,96900.0
2012-08-06 10:00:00,62.74,62.75,62.6,62.63,78300.0,43.3419,43.3488,43.2452,43.2659,78300.0
2012-08-06 10:10:00,62.62,62.63,62.49,62.51,77000.0,43.259,43.2659,43.1692,43.183,77000.0
2012-08-06 10:20:00,62.5,62.53,62.47,62.5,46400.0,43.1761,43.1968,43.1554,43.1761,46400.0
2012-08-06 10:30:00,62.51,62.56,62.47,62.47,57900.0,43.183,43.2175,43.1554,43.1554,57900.0
2012-08-06 10:40:00,62.47,62.59,62.47,62.54,50300.0,43.1554,43.2383,43.1554,43.2037,50300.0
2012-08-06 10:50:00,62.55,62.61,62.49,62.54,53500.0,43.2106,43.2521,43.1692,43.2037,53500.0
2012-08-06 11:00:00,62.52,62.55,62.48,62.51,69200.0,43.1899,43.2106,43.1623,43.183,69200.0
2012-08-06 11:10:00,62.5,62.6,62.46,62.59,48300.0,43.1761,43.2452,43.1484,43.2383,48300.0
2012-08-06 11:20:00,62.58,62.62,62.52,62.53,60500.0,43.2313,43.259,43.1899,43.1968,60500.0
2012-08-06 11:30:00,62.52,62.6,62.51,62.57,38500.0,43.1899,43.2452,43.183,43.2244,38500.0
2012-08-06 11:40:00,62.58,62.58,62.54,62.58,26600.0,43.2313,43.2313,43.2037,43.2313,26600.0
2012-08-06 11:50:00,62.57,62.59,62.54,62.56,35800.0,43.2244,43.2383,43.2037,43.2175,35800.0
2012-08-06 12:00:00,62.57,62.6,62.51,62.52,32200.0,43.2244,43.2452,43.183,43.1899,32200.0
2012-08-06 12:10:00,62.52,62.64,62.52,62.64,55300.0,43.1899,43.2728,43.1899,43.2728,55300.0
2012-08-06 12:20:00,62.65,62.68,62.54,62.56,87500.0,43.2797,43.3004,43.2037,43.2175,87500.0
2012-08-06 12:30:00,62.56,62.6,62.54,62.57,49800.0,43.2175,43.2452,43.2037,43.2244,49800.0
2012-08-06 12:40:00,62.56,62.58,62.51,62.58,29100.0,43.2175,43.2313,43.183,43.2313,29100.0
2012-08-06 12:50:00,62.58,62.6,62.53,62.55,26700.0,43.2313,43.2452,43.1968,43.2106,26700.0
2012-08-06 13:00:00,62.54,62.56,62.5,62.55,30500.0,43.2037,43.2175,43.1761,43.2106,30500.0
2012-08-06 13:10:00,62.55,62.6,62.51,62.53,49400.0,43.2106,43.2452,43.183,43.1968,49400.0
2012-08-06 13:20:00,62.52,62.54,62.47,62.47,22600.0,43.1899,43.2037,43.1554,43.1554,22600.0
2012-08-06 13:30:00,62.48,62.52,62.48,62.52,45700.0,43.1623,43.1899,43.1623,43.1899,45700.0
2012-08-06 13:40:00,62.52,62.55,62.44,62.47,33900.0,43.1899,43.2106,43.1346,43.1554,33900.0
2012-08-06 13:50:00,62.46,62.48,62.43,62.45,24100.0,43.1484,43.1623,43.1277,43.1415,24100.0
2012-08-06 14:00:00,62.45,62.49,62.42,62.47,31800.0,43.1415,43.1692,43.1208,43.1554,31800.0
2012-08-06 14:10:00,62.46,62.49,62.42,62.46,79300.0,43.1484,43.1692,43.1208,43.1484,79300.0
2012-08-06 14:20:00,62.47,62.49,62.43,62.47,44700.0,43.1554,43.1692,43.1277,43.1554,44700.0
2012-08-06 14:30:00,62.47,62.49,62.42,62.42,50700.0,43.1554,43.1692,43.1208,43.1208,50700.0
2012-08-06 14:40:00,62.41,62.48,62.4,62.47,34300.0,43.1139,43.1623,43.107,43.1554,34300.0
2012-08-06 14:50:00,62.47,62.51,62.44,62.45,31800.0,43.1554,43.183,43.1346,43.1415,31800.0
2012-08-06 15:00:00,62.44,62.5,62.43,62.48,34900.0,43.1346,43.1761,43.1277,43.1623,34900.0
2012-08-06 15:10:00,62.48,62.52,62.45,62.52,42500.0,43.1623,43.1899,43.1415,43.1899,42500.0
2012-08-06 15:20:00,62.52,62.55,62.5,62.52,44900.0,43.1899,43.2106,43.1761,43.1899,44900.0
2012-08-06 15:30:00,62.52,62.57,62.5,62.56,92400.0,43.1899,43.2244,43.1761,43.2175,92400.0
2012-08-06 15:40:00,62.56,62.58,62.48,62.51,118400.0,43.2175,43.2313,43.1623,43.183,118400.0
2012-08-06 15:50:00,62.52,62.54,62.39,62.4,239900.0,43.1899,43.2037,43.1001,43.107,239900.0
2012-08-07 09:30:00,62.59,62.65,62.36,62.5,125800.0,43.2383,43.2797,43.0794,43.1761,125800.0
2012-08-07 09:40:00,62.49,62.64,62.49,62.55,91200.0,43.1692,43.2728,43.1692,43.2106,91200.0
2012-08-07 09:50:00,62.55,62.7,62.51,62.65,265800.0,43.2106,43.3142,43.183,43.2797,265800.0
2012-08-07 10:00:00,62.65,62.77,62.64,62.74,72700.0,43.2797,43.3626,43.2728,43.3419,72700.0
2012-08-07 10:10:00,62.75,62.75,62.57,62.57,73100.0,43.3488,43.3488,43.2244,43.2244,73100.0
2012-08-07 10:20:00,62.6,62.76,62.6,62.73,54800.0,43.2452,43.3557,43.2452,43.335,54800.0
2012-08-07 10:30:00,62.74,62.79,62.6,62.75,88800.0,43.3419,43.3764,43.2452,43.3488,88800.0
2012-08-07 10:40:00,62.76,62.9,62.71,62.86,94300.0,43.3557,43.4524,43.3212,43.4248,94300.0
2012-08-07 10:50:00,62.86,62.91,62.78,62.79,56400.0,43.4248,43.4593,43.3695,43.3764,56400.0
2012-08-07 11:00:00,62.78,62.82,62.72,62.79,84200.0,43.3695,43.3971,43.3281,43.3764,84200.0
2012-08-07 11:10:00,62.79,62.85,62.65,62.66,52200.0,43.3764,43.4179,43.2797,43.2866,52200.0
2012-08-07 11:20:00,62.65,62.7,62.59,62.63,101600.0,43.2797,43.3142,43.2383,43.2659,101600.0
2012-08-07 11:30:00,62.63,62.72,62.63,62.65,96700.0,43.2659,43.3281,43.2659,43.2797,96700.0
2012-08-07 11:40:00,62.64,62.73,62.63,62.71,52500.0,43.2728,43.335,43.2659,43.3212,52500.0
2012-08-07 11:50:00,62.73,62.74,62.67,62.71,91600.0,43.335,43.3419,43.2935,43.3212,91600.0
2012-08-07 12:00:00,62.69,62.74,62.66,62.7,123400.0,43.3073,43.3419,43.2866,43.3142,123400.0
2012-08-07 12:10:00,62.69,62.75,62.67,62.75,103400.0,43.3073,43.3488,43.2935,43.3488,103400.0
2012-08-07 12:20:00,62.74,62.75,62.72,62.73,46900.0,43.3419,43.3488,43.3281,43.335,46900.0
2012-08-07 12:30:00,62.73,62.75,62.72,62.74,33600.0,43.335,43.3488,43.3281,43.3419,33600.0
2012-08-07 12:40:00,62.75,62.75,62.71,62.75,50800.0,43.3488,43.3488,43.3212,43.3488,50800.0
2012-08-07 12:50:00,62.75,62.75,62.74,62.75,242200.0,43.3488,43.3488,43.3419,43.3488,242200.0
2012-08-07 13:00:00,62.75,62.75,62.71,62.73,18100.0,43.3488,43.3488,43.3212,43.335,18100.0
2012-08-07 13:10:00,62.72,62.72,62.69,62.69,26600.0,43.3281,43.3281,43.3073,43.3073,26600.0
2012-08-07 13:20:00,62.68,62.7,62.67,62.69,36800.0,43.3004,43.3142,43.2935,43.3073,36800.0
2012-08-07 13:30:00,62.68,62.73,62.67,62.68,49200.0,43.3004,43.335,43.2935,43.3004,49200.0
2012-08-07 13:40:00,62.68,62.73,62.68,62.68,26800.0,43.3004,43.335,43.3004,43.3004,26800.0
2012-08-07 13:50:00,62.69,62.72,62.68,62.69,40800.0,43.3073,43.3281,43.3004,43.3073,40800.0
2012-08-07 14:00:00,62.71,62.74,62.7,62.7,30400.0,43.3212,43.3419,43.3142,43.3142,30400.0
2012-08-07 14:10:00,62.7,62.75,62.69,62.74,44500.0,43.3142,43.3488,43.3073,43.3419,44500.0
2012-08-07 14:20:00,62.74,62.74,62.68,62.68,29100.0,43.3419,43.3419,43.3004,43.3004,29100.0
2012-08-07 14:30:00,62.69,62.73,62.68,62.71,29900.0,43.3073,43.335,43.3004,43.3212,29900.0
2012-08-07 14:40:00,62.71,62.74,62.69,62.71,31500.0,43.3212,43.3419,43.3073,43.3212,31500.0
2012-08-07 14:50:00,62.71,62.72,62.68,62.7,32600.0,43.3212,43.3281,43.3004,43.3142,32600.0
2012-08-07 15:00:00,62.7,62.72,62.68,62.71,50300.0,43.3142,43.3281,43.3004,43.3212,50300.0
2012-08-07 15:10:00,62.69,62.73,62.67,62.68,113600.0,43.3073,43.335,43.2935,43.3004,113600.0
2012-08-07 15:20:00,62.68,62.72,62.67,62.71,77000.0,43.3004,43.3281,43.2935,43.3212,77000.0
2012-08-07 15:30:00,62.71,62.72,62.6,62.62,91900.0,43.3212,43.3281,43.2452,43.259,91900.0
2012-08-07 15:40:00,62.62,62.65,62.56,62.59,117100.0,43.259,43.2797,43.2175,43.2383,117100.0
2012-08-07 15:50:00,62.6,62.64,62.59,62.63,251800.0,43.2452,43.2728,43.2383,43.2659,251800.0
2012-08-08 09:30:00,62.42,62.62,62.21,62.51,94400.0,43.1208,43.259,42.9757,43.183,94400.0
2012-08-08 09:40:00,62.53,62.71,62.42,62.66,46700.0,43.1968,43.3212,43.1208,43.2866,46700.0
2012-08-08 09:50:00,62.64,62.67,62.54,62.59,65300.0,43.2728,43.2935,43.2037,43.2383,65300.0
2012-08-08 10:00:00,62.57,62.71,62.51,62.63,134400.0,43.2244,43.3212,43.183,43.2659,134400.0
2012-08-08 10:10:00,62.63,62.69,62.61,62.65,35000.0,43.2659,43.3073,43.2521,43.2797,35000.0
2012-08-08 10:20:00,62.65,62.66,62.59,62.61,34000.0,43.2797,43.2866,43.2383,43.2521,34000.0
2012-08-08 10:30:00,62.6,62.65,62.59,62.64,47400.0,43.2452,43.2797,43.2383,43.2728,47400.0
2012-08-08 10:40:00,62.63,62.65,62.54,62.59,68700.0,43.2659,43.2797,43.2037,43.2383,68700.0
2012-08-08 10:50:00,62.58,62.64,62.55,62.56,35900.0,43.2313,43.2728,43.2106,43.2175,35900.0
2012-08-08 11:00:00,62.56,62.65,62.5,62.62,113400.0,43.2175,43.2797,43.1761,43.259,113400.0
2012-08-08 11:10:00,62.62,62.69,62.61,62.67,44900.0,43.259,43.3073,43.2521,43.2935,44900.0
2012-08-08 11:20:00,62.68,62.78,62.68,62.77,29500.0,43.3004,43.3695,43.3004,43.3626,29500.0
2012-08-08 11:30:00,62.78,62.84,62.76,62.79,38000.0,43.3695,43.411,43.3557,43.3764,38000.0
2012-08-08 11:40:00,62.79,62.83,62.76,62.81,43300.0,43.3764,43.404,43.3557,43.3902,43300.0
2012-08-08 11:50:00,62.81,62.87,62.75,62.76,80000.0,43.3902,43.4317,43.3488,43.3557,80000.0
2012-08-08 12:00:00,62.76,62.85,62.76,62.84,51800.0,43.3557,43.4179,43.3557,43.411,51800.0
2012-08-08 12:10:00,62.85,62.89,62.83,62.88,57800.0,43.4179,43.4455,43.404,43.4386,57800.0
2012-08-08 12:20:00,62.86,62.89,62.84,62.85,40900.0,43.4248,43.4455,43.411,43.4179,40900.0
2012-08-08 12:30:00,62.85,62.89,62.81,62.88,58700.0,43.4179,43.4455,43.3902,43.4386,58700.0
2012-08-08 12:40:00,62.88,62.88,62.81,62.81,34700.0,43.4386,43.4386,43.3902,43.3902,34700.0
2012-08-08 12:50:00,62.81,62.91,62.81,62.85,56100.0,43.3902,43.4593,43.3902,43.4179,56100.0
2012-08-08 13:00:00,62.85,62.87,62.8,62.82,60600.0,43.4179,43.4317,43.3833,43.3971,60600.0
2012-08-08 13:10:00,62.81,62.85,62.79,62.82,32700.0,43.3902,43.4179,43.3764,43.3971,32700.0
2012-08-08 13:20:00,62.83,62.94,62.82,62.9,46000.0,43.404,43.48,43.3971,43.4524,46000.0
2012-08-08 13:30:00,62.9,62.97,62.9,62.9,45600.0,43.4524,43.5008,43.4524,43.4524,45600.0
2012-08-08 13:40:00,62.9,62.92,62.87,62.89,87200.0,43.4524,43.4662,43.4317,43.4455,87200.0
2012-08-08 13:50:00,62.91,62.91,62.84,62.89,58400.0,43.4593,43.4593,43.411,43.4455,58400.0
2012-08-08 14:00:00,62.9,62.92,62.88,62.89,108600.0,43.4524,43.4662,43.4386,43.4455,108600.0
2012-08-08 14:10:00,62.9,62.97,62.89,62.96,64500.0,43.4524,43.5008,43.4455,43.4939,64500.0
2012-08-08 14:20:00,62.96,62.98,62.87,62.91,74200.0,43.4939,43.5077,43.4317,43.4593,74200.0
2012-08-08 14:30:00,62.91,62.99,62.88,62.98,62300.0,43.4593,43.5146,43.4386,43.5077,62300.0
2012-08-08 14:40:00,62.97,62.99,62.92,62.96,85100.0,43.5008,43.5146,43.4662,43.4939,85100.0
2012-08-08 14:50:00,62.95,63.0,62.92,62.95,78400.0,43.4869,43.5215,43.4662,43.4869,78400.0
2012-08-08 15:00:00,62.95,62.99,62.92,62.94,51800.0,43.4869,43.5146,43.4662,43.48,51800.0
2012-08-08 15:10:00,62.94,62.99,62.94,62.99,78300.0,43.48,43.5146,43.48,43.5146,78300.0
2012-08-08 15:20:00,62.98,63.0,62.93,62.98,83500.0,43.5077,43.5215,43.4731,43.5077,83500.0
2012-08-08 15:30:00,62.97,62.98,62.92,62.97,111500.0,43.5008,43.5077,43.4662,43.5008,111500.0
2012-08-08 15:40:00,62.96,62.98,62.94,62.97,138400.0,43.4939,43.5077,43.48,43.5008,138400.0
2012-08-08 15:50:00,62.97,62.99,62.94,62.97,182900.0,43.5008,43.5146,43.48,43.5008,182900.0
2012-08-09 09:30:00,62.95,62.97,62.81,62.92,86700.0,43.4869,43.5008,43.3902,43.4662,86700.0
2012-08-09 09:40:00,62.92,62.94,62.71,62.77,74900.0,43.4662,43.48,43.3212,43.3626,74900.0
2012-08-09 09:50:00,62.77,62.86,62.72,62.77,106700.0,43.3626,43.4248,43.3281,43.3626,106700.0
2012-08-09 10:00:00,62.77,62.81,62.72,62.81,55900.0,43.3626,43.3902,43.3281,43.3902,55900.0
2012-08-09 10:10:00,62.81,62.93,62.8,62.92,120300.0,43.3902,43.4731,43.3833,43.4662,120300.0
2012-08-09 10:20:00,62.91,62.93,62.84,62.87,54700.0,43.4593,43.4731,43.411,43.4317,54700.0
2012-08-09 10:30:00,62.87,62.91,62.84,62.88,38100.0,43.4317,43.4593,43.411,43.4386,38100.0
2012-08-09 10:40:00,62.89,62.92,62.82,62.89,51300.0,43.4455,43.4662,43.3971,43.4455,51300.0
2012-08-09 10:50:00,62.89,62.95,62.85,62.86,37100.0,43.4455,43.4869,43.4179,43.4248,37100.0
2012-08-09 11:00:00,62.86,62.87,62.75,62.79,55400.0,43.4248,43.4317,43.3488,43.3764,55400.0
2012-08-09 11:10:00,62.79,62.79,62.69,62.75,65400.0,43.3764,43.3764,43.3073,43.3488,65400.0
2012-08-09 11:20:00,62.75,62.76,62.71,62.72,21000.0,43.3488,43.3557,43.3212,43.3281,21000.0
2012-08-09 11:30:00,62.72,62.75,62.68,62.7,51300.0,43.3281,43.3488,43.3004,43.3142,51300.0
2012-08-09 11:40:00,62.69,62.71,62.62,62.64,56800.0,43.3073,43.3212,43.259,43.2728,56800.0
2012-08-09 11:50:00,62.64,62.65,62.57,62.64,31700.0,43.2728,43.2797,43.2244,43.2728,31700.0
2012-08-09 12:00:00,62.63,62.64,62.59,62.61,36000.0,43.2659,43.2728,43.2383,43.2521,36000.0
2012-08-09 12:10:00,62.61,62.62,62.55,62.55,32600.0,43.2521,43.259,43.2106,43.2106,32600.0
2012-08-09 12:20:00,62.55,62.58,62.51,62.56,61300.0,43.2106,43.2313,43.183,43.2175,61300.0
2012-08-09 12:30:00,62.56,62.66,62.56,62.66,25700.0,43.2175,43.2866,43.2175,43.2866,25700.0
2012-08-09 12:40:00,62.65,62.72,62.63,62.64,52500.0,43.2797,43.3281,43.2659,43.2728,52500.0
2012-08-09 12:50:00,62.64,62.7,62.64,62.67,37200.0,43.2728,43.3142,43.2728,43.2935,37200.0
2012-08-09 13:00:00,62.68,62.77,62.66,62.77,57200.0,43.3004,43.3626,43.2866,43.3626,57200.0
2012-08-09 13:10:00,62.77,62.82,62.75,62.81,26800.0,43.3626,43.3971,43.3488,43.3902,26800.0
2012-08-09 13:20:00,62.8,62.8,62.64,62.7,71400.0,43.3833,43.3833,43.2728,43.3142,71400.0
2012-08-09 13:30:00,62.71,62.72,62.67,62.7,22600.0,43.3212,43.3281,43.2935,43.3142,22600.0
2012-08-09 13:40:00,62.7,62.73,62.69,62.69,30200.0,43.3142,43.335,43.3073,43.3073,30200.0
2012-08-09 13:50:00,62.68,62.7,62.68,62.69,21700.0,43.3004,43.3142,43.3004,43.3073,21700.0
2012-08-09 14:00:00,62.69,62.7,62.65,62.69,91000.0,43.3073,43.3142,43.2797,43.3073,91000.0
2012-08-09 14:10:00,62.7,62.72,62.65,62.67,20300.0,43.3142,43.3281,43.2797,43.2935,20300.0
2012-08-09 14:20:00,62.66,62.72,62.66,62.71,19300.0,43.2866,43.3281,43.2866,43.3212,19300.0
2012-08-09 14:30:00,62.71,62.76,62.7,62.7,26000.0,43.3212,43.3557,43.3142,43.3142,26000.0
2012-08-09 14:40:00,62.7,62.75,62.7,62.74,21300.0,43.3142,43.3488,43.3142,43.3419,21300.0
2012-08-09 14:50:00,62.74,62.78,62.74,62.76,17600.0,43.3419,43.3695,43.3419,43.3557,17600.0
2012-08-09 15:00:00,62.76,62.78,62.69,62.69,37300.0,43.3557,43.3695,43.3073,43.3073,37300.0
2012-08-09 15:10:00,62.69,62.74,62.69,62.74,27300.0,43.3073,43.3419,43.3073,43.3419,27300.0
2012-08-09 15:20:00,62.74,62.76,62.71,62.72,36400.0,43.3419,43.3557,43.3212,43.3281,36400.0
2012-08-09 15:30:00,62.72,62.72,62.66,62.68,132000.0,43.3281,43.3281,43.2866,43.3004,132000.0
2012-08-09 15:40:00,62.68,62.7,62.65,62.68,53800.0,43.3004,43.3142,43.2797,43.3004,53800.0
2012-08-09 15:50:00,62.68,62.71,62.64,62.68,188200.0,43.3004,43.3212,43.2728,43.3004,188200.0
2012-08-10 09:30:00,62.76,62.76,62.51,62.69,69000.0,43.3557,43.3557,43.183,43.3073,69000.0
2012-08-10 09:40:00,62.67,62.7,62.54,62.6,60900.0,43.2935,43.3142,43.2037,43.2452,60900.0
2012-08-10 09:50:00,62.59,62.63,62.5,62.6,68500.0,43.2383,43.2659,43.1761,43.2452,68500.0
2012-08-10 10:00:00,62.63,62.65,62.49,62.6,63000.0,43.2659,43.2797,43.1692,43.2452,63000.0
2012-08-10 10:10:00,62.6,62.65,62.48,62.48,90700.0,43.2452,43.2797,43.1623,43.1623,90700.0
2012-08-10 10:20:00,62.48,62.54,62.46,62.49,76000.0,43.1623,43.2037,43.1484,43.1692,76000.0
2012-08-10 10:30:00,62.5,62.51,62.47,62.51,82200.0,43.1761,43.183,43.1554,43.183,82200.0
2012-08-10 10:40:00,62.51,62.51,62.45,62.48,56900.0,43.183,43.183,43.1415,43.1623,56900.0
2012-08-10 10:50:00,62.49,62.52,62.45,62.48,45000.0,43.1692,43.1899,43.1415,43.1623,45000.0
2012-08-10 11:00:00,62.48,62.5,62.41,62.47,84200.0,43.1623,43.1761,43.1139,43.1554,84200.0
2012-08-10 11:10:00,62.48,62.5,62.42,62.46,51800.0,43.1623,43.1761,43.1208,43.1484,51800.0
2012-08-10 11:20:00,62.46,62.51,62.44,62.49,58600.0,43.1484,43.183,43.1346,43.1692,58600.0
2012-08-10 11:30:00,62.48,62.51,62.46,62.49,42300.0,43.1623,43.183,43.1484,43.1692,42300.0
2012-08-10 11:40:00,62.5,62.5,62.45,62.5,31500.0,43.1761,43.1761,43.1415,43.1761,31500.0
2012-08-10 11:50:00,62.49,62.55,62.48,62.53,39200.0,43.1692,43.2106,43.1623,43.1968,39200.0
2012-08-10 12:00:00,62.54,62.55,62.49,62.5,27000.0,43.2037,43.2106,43.1692,43.1761,27000.0
2012-08-10 12:10:00,62.51,62.53,62.45,62.46,23400.0,43.183,43.1968,43.1415,43.1484,23400.0
2012-08-10 12:20:00,62.46,62.48,62.43,62.46,46800.0,43.1484,43.1623,43.1277,43.1484,46800.0
2012-08-10 12:30:00,62.46,62.55,62.38,62.38,105500.0,43.1484,43.2106,43.0932,43.0932,105500.0
2012-08-10 12:40:00,62.38,62.6,62.38,62.58,121700.0,43.0932,43.2452,43.0932,43.2313,121700.0
2012-08-10 12:50:00,62.58,62.76,62.58,62.75,143500.0,43.2313,43.3557,43.2313,43.3488,143500.0
2012-08-10 13:00:00,62.75,62.76,62.62,62.64,70600.0,43.3488,43.3557,43.259,43.2728,70600.0
2012-08-10 13:10:00,62.63,62.64,62.55,62.58,32500.0,43.2659,43.2728,43.2106,43.2313,32500.0
2012-08-10 13:20:00,62.58,62.68,62.57,62.66,31600.0,43.2313,43.3004,43.2244,43.2866,31600.0
2012-08-10 13:30:00,62.65,62.67,62.61,62.67,40300.0,43.2797,43.2935,43.2521,43.2935,40300.0
2012-08-10 13:40:00,62.67,62.76,62.67,62.7,66700.0,43.2935,43.3557,43.2935,43.3142,66700.0
2012-08-10 13:50:00,62.7,62.71,62.66,62.7,43700.0,43.3142,43.3212,43.2866,43.3142,43700.0
2012-08-10 14:00:00,62.71,62.74,62.68,62.74,39900.0,43.3212,43.3419,43.3004,43.3419,39900.0
2012-08-10 14:10:00,62.74,62.74,62.67,62.67,46300.0,43.3419,43.3419,43.2935,43.2935,46300.0
2012-08-10 14:20:00,62.68,62.72,62.66,62.69,57700.0,43.3004,43.3281,43.2866,43.3073,57700.0
2012-08-10 14:30:00,62.69,62.72,62.68,62.7,37700.0,43.3073,43.3281,43.3004,43.3142,37700.0
2012-08-10 14:40:00,62.7,62.71,62.68,62.7,42500.0,43.3142,43.3212,43.3004,43.3142,42500.0
2012-08-10 14:50:00,62.69,62.71,62.67,62.7,43800.0,43.3073,43.3212,43.2935,43.3142,43800.0
2012-08-10 15:00:00,62.7,62.8,62.68,62.78,48000.0,43.3142,43.3833,43.3004,43.3695,48000.0
2012-08-10 15:10:00,62.78,62.82,62.74,62.78,76700.0,43.3695,43.3971,43.3419,43.3695,76700.0
2012-08-10 15:20:00,62.78,62.82,62.75,62.8,59300.0,43.3695,43.3971,43.3488,43.3833,59300.0
2012-08-10 15:30:00,62.8,62.89,62.78,62.88,143200.0,43.3833,43.4455,43.3695,43.4386,143200.0
2012-08-10 15:40:00,62.87,62.89,62.75,62.75,197200.0,43.4317,43.4455,43.3488,43.3488,197200.0
2012-08-10 15:50:00,62.75,62.83,62.75,62.82,281400.0,43.3488,43.404,43.3488,43.3971,281400.0
2012-08-13 09:30:00,62.62,62.62,62.42,62.47,112800.0,43.5081,43.5081,43.3692,43.4039,112800.0
2012-08-13 09:40:00,62.46,62.5,62.23,62.4,107600.0,43.3969,43.4247,43.2371,43.3553,107600.0
2012-08-13 09:50:00,62.42,62.5,62.39,62.4,77800.0,43.3692,43.4247,43.3483,43.3553,77800.0
2012-08-13 10:00:00,62.4,62.5,62.37,62.38,71500.0,43.3553,43.4247,43.3344,43.3414,71500.0
2012-08-13 10:10:00,62.38,62.44,62.35,62.38,76300.0,43.3414,43.383,43.3205,43.3414,76300.0
2012-08-13 10:20:00,62.39,62.41,62.32,62.32,79100.0,43.3483,43.3622,43.2997,43.2997,79100.0
2012-08-13 10:30:00,62.31,62.41,62.3,62.33,58900.0,43.2927,43.3622,43.2858,43.3066,58900.0
2012-08-13 10:40:00,62.33,62.41,62.28,62.39,47500.0,43.3066,43.3622,43.2719,43.3483,47500.0
2012-08-13 10:50:00,62.39,62.41,62.35,62.37,46200.0,43.3483,43.3622,43.3205,43.3344,46200.0
2012-08-13 11:00:00,62.37,62.4,62.31,62.38,64900.0,43.3344,43.3553,43.2927,43.3414,64900.0
2012-08-13 11:10:00,62.38,62.38,62.26,62.32,56500.0,43.3414,43.3414,43.258,43.2997,56500.0
2012-08-13 11:20:00,62.32,62.45,62.32,62.44,35800.0,43.2997,43.39,43.2997,43.383,35800.0
2012-08-13 11:30:00,62.42,62.46,62.4,62.43,74600.0,43.3692,43.3969,43.3553,43.3761,74600.0
2012-08-13 11:40:00,62.44,62.48,62.42,62.44,84400.0,43.383,43.4108,43.3692,43.383,84400.0
2012-08-13 11:50:00,62.44,62.49,62.43,62.45,64300.0,43.383,43.4178,43.3761,43.39,64300.0
2012-08-13 12:00:00,62.46,62.49,62.42,62.43,32800.0,43.3969,43.4178,43.3692,43.3761,32800.0
2012-08-13 12:10:00,62.42,62.46,62.41,62.44,40000.0,43.3692,43.3969,43.3622,43.383,40000.0
2012-08-13 12:20:00,62.43,62.46,62.42,62.45,30400.0,43.3761,43.3969,43.3692,43.39,30400.0
2012-08-13 12:30:00,62.45,62.46,62.4,62.4,57300.0,43.39,43.3969,43.3553,43.3553,57300.0
2012-08-13 12:40:00,62.4,62.46,62.4,62.45,60200.0,43.3553,43.3969,43.3553,43.39,60200.0
2012-08-13 12:50:00,62.44,62.46,62.42,62.43,39500.0,43.383,43.3969,43.3692,43.3761,39500.0
2012-08-13 13:00:00,62.43,62.45,62.43,62.43,33500.0,43.3761,43.39,43.3761,43.3761,33500.0
2012-08-13 13:10:00,62.44,62.45,62.41,62.42,36500.0,43.383,43.39,43.3622,43.3692,36500.0
2012-08-13 13:20:00,62.43,62.45,62.41,62.41,48400.0,43.3761,43.39,43.3622,43.3622,48400.0
2012-08-13 13:30:00,62.41,62.44,62.4,62.42,33100.0,43.3622,43.383,43.3553,43.3692,33100.0
2012-08-13 13:40:00,62.42,62.44,62.37,62.39,46200.0,43.3692,43.383,43.3344,43.3483,46200.0
2012-08-13 13:50:00,62.39,62.4,62.37,62.39,30500.0,43.3483,43.3553,43.3344,43.3483,30500.0
2012-08-13 14:00:00,62.4,62.42,62.36,62.38,45200.0,43.3553,43.3692,43.3275,43.3414,45200.0
2012-08-13 14:10:00,62.38,62.41,62.37,62.37,41500.0,43.3414,43.3622,43.3344,43.3344,41500.0
2012-08-13 14:20:00,62.38,62.44,62.37,62.4,59800.0,43.3414,43.383,43.3344,43.3553,59800.0
2012-08-13 14:30:00,62.41,62.46,62.41,62.46,37300.0,43.3622,43.3969,43.3622,43.3969,37300.0
2012-08-13 14:40:00,62.46,62.48,62.43,62.45,89300.0,43.3969,43.4108,43.3761,43.39,89300.0
2012-08-13 14:50:00,62.45,62.5,62.44,62.49,83100.0,43.39,43.4247,43.383,43.4178,83100.0
2012-08-13 15:00:00,62.49,62.51,62.47,62.49,65600.0,43.4178,43.4317,43.4039,43.4178,65600.0
2012-08-13 15:10:00,62.49,62.51,62.48,62.5,70900.0,43.4178,43.4317,43.4108,43.4247,70900.0
2012-08-13 15:20:00,62.51,62.51,62.47,62.48,65100.0,43.4317,43.4317,43.4039,43.4108,65100.0
2012-08-13 15:30:00,62.47,62.53,62.46,62.5,121000.0,43.4039,43.4456,43.3969,43.4247,121000.0
2012-08-13 15:40:00,62.5,62.53,62.48,62.52,105100.0,43.4247,43.4456,43.4108,43.4386,105100.0
2012-08-13 15:50:00,62.52,62.53,62.47,62.49,235700.0,43.4386,43.4456,43.4039,43.4178,235700.0
2012-08-14 09:30:00,62.73,62.98,62.65,62.78,160300.0,43.5845,43.7582,43.529,43.6193,160300.0
2012-08-14 09:40:00,62.77,63.0,62.75,62.97,139100.0,43.6123,43.7721,43.5984,43.7513,139100.0
2012-08-14 09:50:00,62.97,62.99,62.85,62.93,69300.0,43.7513,43.7652,43.6679,43.7235,69300.0
2012-08-14 10:00:00,62.95,62.97,62.8,62.85,91700.0,43.7374,43.7513,43.6332,43.6679,91700.0
2012-08-14 10:10:00,62.84,63.11,62.84,63.08,144200.0,43.661,43.8486,43.661,43.8277,144200.0
2012-08-14 10:20:00,63.08,63.13,63.0,63.08,136700.0,43.8277,43.8625,43.7721,43.8277,136700.0
2012-08-14 10:30:00,63.09,63.11,62.97,63.08,71800.0,43.8347,43.8486,43.7513,43.8277,71800.0
2012-08-14 10:40:00,63.08,63.12,63.01,63.1,40900.0,43.8277,43.8555,43.7791,43.8416,40900.0
2012-08-14 10:50:00,63.1,63.12,63.02,63.03,24300.0,43.8416,43.8555,43.786,43.793,24300.0
2012-08-14 11:00:00,63.03,63.08,63.01,63.03,31800.0,43.793,43.8277,43.7791,43.793,31800.0
2012-08-14 11:10:00,63.01,63.11,62.98,63.1,139200.0,43.7791,43.8486,43.7582,43.8416,139200.0
2012-08-14 11:20:00,63.1,63.1,62.98,63.03,72300.0,43.8416,43.8416,43.7582,43.793,72300.0
2012-08-14 11:30:00,63.01,63.25,63.01,63.18,180400.0,43.7791,43.9458,43.7791,43.8972,180400.0
2012-08-14 11:40:00,63.2,63.29,63.17,63.27,62000.0,43.9111,43.9736,43.8902,43.9597,62000.0
2012-08-14 11:50:00,63.26,63.32,63.24,63.32,53000.0,43.9528,43.9945,43.9389,43.9945,53000.0
2012-08-14 12:00:00,63.32,63.35,63.24,63.26,52600.0,43.9945,44.0153,43.9389,43.9528,52600.0
2012-08-14 12:10:00,63.25,63.27,63.17,63.19,66500.0,43.9458,43.9597,43.8902,43.9041,66500.0
2012-08-14 12:20:00,63.2,63.21,63.16,63.19,31300.0,43.9111,43.918,43.8833,43.9041,31300.0
2012-08-14 12:30:00,63.19,63.24,63.18,63.2,37300.0,43.9041,43.9389,43.8972,43.9111,37300.0
2012-08-14 12:40:00,63.2,63.22,62.96,63.0,148100.0,43.9111,43.925,43.7443,43.7721,148100.0
2012-08-14 12:50:00,63.0,63.02,62.83,62.9,101900.0,43.7721,43.786,43.654,43.7027,101900.0
2012-08-14 13:00:00,62.9,63.01,62.89,62.99,104600.0,43.7027,43.7791,43.6957,43.7652,104600.0
2012-08-14 13:10:00,63.0,63.12,63.0,63.07,87300.0,43.7721,43.8555,43.7721,43.8208,87300.0
2012-08-14 13:20:00,63.08,63.19,63.06,63.17,67200.0,43.8277,43.9041,43.8138,43.8902,67200.0
2012-08-14 13:30:00,63.17,63.22,63.16,63.18,24200.0,43.8902,43.925,43.8833,43.8972,24200.0
2012-08-14 13:40:00,63.18,63.24,63.11,63.12,77000.0,43.8972,43.9389,43.8486,43.8555,77000.0
2012-08-14 13:50:00,63.12,63.19,63.1,63.14,98500.0,43.8555,43.9041,43.8416,43.8694,98500.0
2012-08-14 14:00:00,63.14,63.19,63.1,63.11,70900.0,43.8694,43.9041,43.8416,43.8486,70900.0
2012-08-14 14:10:00,63.11,63.15,63.06,63.08,79100.0,43.8486,43.8764,43.8138,43.8277,79100.0
2012-08-14 14:20:00,63.07,63.22,63.07,63.19,83500.0,43.8208,43.925,43.8208,43.9041,83500.0
2012-08-14 14:30:00,63.2,63.29,63.17,63.21,102100.0,43.9111,43.9736,43.8902,43.918,102100.0
2012-08-14 14:40:00,63.21,63.22,63.05,63.05,57800.0,43.918,43.925,43.8069,43.8069,57800.0
2012-08-14 14:50:00,63.05,63.2,63.04,63.19,95900.0,43.8069,43.9111,43.7999,43.9041,95900.0
2012-08-14 15:00:00,63.2,63.21,63.14,63.16,74000.0,43.9111,43.918,43.8694,43.8833,74000.0
2012-08-14 15:10:00,63.17,63.2,63.1,63.18,81300.0,43.8902,43.9111,43.8416,43.8972,81300.0
2012-08-14 15:20:00,63.17,63.47,63.14,63.34,402700.0,43.8902,44.0987,43.8694,44.0084,402700.0
2012-08-14 15:30:00,63.33,63.34,63.16,63.27,290500.0,44.0014,44.0084,43.8833,43.9597,290500.0
2012-08-14 15:40:00,63.26,63.37,63.25,63.33,405700.0,43.9528,44.0292,43.9458,44.0014,405700.0
2012-08-14 15:50:00,63.33,63.41,63.29,63.39,502600.0,44.0014,44.057,43.9736,44.0431,502600.0
2012-08-15 09:30:00,64.38,64.77,64.17,64.41,1035200.0,44.7309,45.0019,44.585,44.7518,1035200.0
2012-08-15 09:40:00,64.41,64.64,64.3,64.47,413000.0,44.7518,44.9116,44.6754,44.7935,413000.0
2012-08-15 09:50:00,64.49,64.57,64.12,64.15,337000.0,44.8074,44.863,44.5503,44.5711,337000.0
2012-08-15 10:00:00,64.17,64.54,64.13,64.52,412100.0,44.585,44.8421,44.5573,44.8282,412100.0
2012-08-15 10:10:00,64.52,64.66,64.4,64.42,258200.0,44.8282,44.9255,44.7448,44.7587,258200.0
2012-08-15 10:20:00,64.42,64.6,64.41,64.45,218100.0,44.7587,44.8838,44.7518,44.7796,218100.0
2012-08-15 10:30:00,64.46,64.71,64.44,64.56,223600.0,44.7865,44.9602,44.7726,44.856,223600.0
2012-08-15 10:40:00,64.56,64.68,64.38,64.64,250800.0,44.856,44.9394,44.7309,44.9116,250800.0
2012-08-15 10:50:00,64.63,64.75,64.51,64.56,334200.0,44.9046,44.988,44.8213,44.856,334200.0
2012-08-15 11:00:00,64.56,64.58,64.41,64.54,368500.0,44.856,44.8699,44.7518,44.8421,368500.0
2012-08-15 11:10:00,64.55,64.62,64.48,64.54,225300.0,44.8491,44.8977,44.8004,44.8421,225300.0
2012-08-15 11:20:00,64.54,64.55,64.48,64.52,158000.0,44.8421,44.8491,44.8004,44.8282,158000.0
2012-08-15 11:30:00,64.52,64.73,64.51,64.68,220800.0,44.8282,44.9741,44.8213,44.9394,220800.0
2012-08-15 11:40:00,64.68,64.8,64.68,64.8,199000.0,44.9394,45.0228,44.9394,45.0228,199000.0
2012-08-15 11:50:00,64.8,64.95,64.78,64.92,189700.0,45.0228,45.127,45.0089,45.1061,189700.0
2012-08-15 12:00:00,64.92,64.99,64.92,64.95,300800.0,45.1061,45.1548,45.1061,45.127,300800.0
2012-08-15 12:10:00,64.95,64.95,64.79,64.84,124000.0,45.127,45.127,45.0158,45.0506,124000.0
2012-08-15 12:20:00,64.85,64.95,64.79,64.81,139000.0,45.0575,45.127,45.0158,45.0297,139000.0
2012-08-15 12:30:00,64.79,64.92,64.67,64.91,165900.0,45.0158,45.1061,44.9324,45.0992,165900.0
2012-08-15 12:40:00,64.91,64.94,64.83,64.89,143200.0,45.0992,45.12,45.0436,45.0853,143200.0
2012-08-15 12:50:00,64.88,64.94,64.85,64.91,81000.0,45.0783,45.12,45.0575,45.0992,81000.0
2012-08-15 13:00:00,64.91,64.92,64.85,64.88,59600.0,45.0992,45.1061,45.0575,45.0783,59600.0
2012-08-15 13:10:00,64.88,64.9,64.85,64.85,102600.0,45.0783,45.0922,45.0575,45.0575,102600.0
2012-08-15 13:20:00,64.86,64.86,64.7,64.74,99200.0,45.0645,45.0645,44.9533,44.9811,99200.0
2012-08-15 13:30:00,64.74,64.79,64.7,64.78,119700.0,44.9811,45.0158,44.9533,45.0089,119700.0
2012-08-15 13:40:00,64.78,64.81,64.72,64.76,242400.0,45.0089,45.0297,44.9672,44.995,242400.0
2012-08-15 13:50:00,64.76,64.81,64.75,64.8,130500.0,44.995,45.0297,44.988,45.0228,130500.0
2012-08-15 14:00:00,64.79,64.8,64.69,64.74,106400.0,45.0158,45.0228,44.9463,44.9811,106400.0
2012-08-15 14:10:00,64.74,64.76,64.7,64.73,56700.0,44.9811,44.995,44.9533,44.9741,56700.0
2012-08-15 14:20:00,64.73,64.75,64.65,64.68,83000.0,44.9741,44.988,44.9185,44.9394,83000.0
2012-08-15 14:30:00,64.68,64.69,64.56,64.6,100700.0,44.9394,44.9463,44.856,44.8838,100700.0
2012-08-15 14:40:00,64.6,64.64,64.54,64.61,131000.0,44.8838,44.9116,44.8421,44.8908,131000.0
2012-08-15 14:50:00,64.61,64.62,64.5,64.61,105000.0,44.8908,44.8977,44.8143,44.8908,105000.0
2012-08-15 15:00:00,64.62,64.62,64.45,64.52,186300.0,44.8977,44.8977,44.7796,44.8282,186300.0
2012-08-15 15:10:00,64.51,64.53,64.4,64.46,125400.0,44.8213,44.8352,44.7448,44.7865,125400.0
2012-08-15 15:20:00,64.47,64.53,64.45,64.51,111300.0,44.7935,44.8352,44.7796,44.8213,111300.0
2012-08-15 15:30:00,64.5,64.53,64.49,64.49,187300.0,44.8143,44.8352,44.8074,44.8074,187300.0
2012-08-15 15:40:00,64.49,64.56,64.47,64.49,232000.0,44.8074,44.856,44.7935,44.8074,232000.0
2012-08-15 15:50:00,64.5,64.52,64.47,64.49,487900.0,44.8143,44.8282,44.7935,44.8074,487900.0
2012-08-16 09:30:00,64.44,64.54,64.28,64.28,249800.0,44.7726,44.8421,44.6615,44.6615,249800.0
2012-08-16 09:40:00,64.28,64.36,64.06,64.06,208900.0,44.6615,44.7171,44.5086,44.5086,208900.0
2012-08-16 09:50:00,64.06,64.11,63.98,64.05,194800.0,44.5086,44.5434,44.453,44.5017,194800.0
2012-08-16 10:00:00,64.05,64.15,64.0,64.09,179400.0,44.5017,44.5711,44.4669,44.5295,179400.0
2012-08-16 10:10:00,64.08,64.18,64.07,64.1,116000.0,44.5225,44.592,44.5156,44.5364,116000.0
2012-08-16 10:20:00,64.11,64.16,63.86,63.88,150100.0,44.5434,44.5781,44.3697,44.3836,150100.0
2012-08-16 10:30:00,63.88,63.9,63.77,63.89,179100.0,44.3836,44.3974,44.3071,44.3905,179100.0
2012-08-16 10:40:00,63.9,63.95,63.86,63.86,108000.0,44.3974,44.4322,44.3697,44.3697,108000.0
2012-08-16 10:50:00,63.86,63.9,63.83,63.86,128900.0,44.3697,44.3974,44.3488,44.3697,128900.0
2012-08-16 11:00:00,63.87,63.89,63.85,63.86,88400.0,44.3766,44.3905,44.3627,44.3697,88400.0
2012-08-16 11:10:00,63.85,63.86,63.78,63.82,152600.0,44.3627,44.3697,44.3141,44.3419,152600.0
2012-08-16 11:20:00,63.82,63.87,63.75,63.77,148800.0,44.3419,44.3766,44.2932,44.3071,148800.0
2012-08-16 11:30:00,63.76,63.77,63.64,63.7,154900.0,44.3002,44.3071,44.2168,44.2585,154900.0
2012-08-16 11:40:00,63.71,63.76,63.7,63.74,243000.0,44.2654,44.3002,44.2585,44.2863,243000.0
2012-08-16 11:50:00,63.74,63.84,63.73,63.77,171500.0,44.2863,44.3558,44.2793,44.3071,171500.0
2012-08-16 12:00:00,63.78,63.79,63.71,63.73,78200.0,44.3141,44.321,44.2654,44.2793,78200.0
2012-08-16 12:10:00,63.72,63.79,63.72,63.75,71800.0,44.2724,44.321,44.2724,44.2932,71800.0
2012-08-16 12:20:00,63.75,63.79,63.74,63.74,47000.0,44.2932,44.321,44.2863,44.2863,47000.0
2012-08-16 12:30:00,63.75,63.83,63.74,63.82,66200.0,44.2932,44.3488,44.2863,44.3419,66200.0
2012-08-16 12:40:00,63.82,63.82,63.75,63.78,70900.0,44.3419,44.3419,44.2932,44.3141,70900.0
2012-08-16 12:50:00,63.78,63.81,63.77,63.8,59500.0,44.3141,44.3349,44.3071,44.328,59500.0
2012-08-16 13:00:00,63.8,63.87,63.79,63.82,80600.0,44.328,44.3766,44.321,44.3419,80600.0
2012-08-16 13:10:00,63.82,63.85,63.8,63.81,100700.0,44.3419,44.3627,44.328,44.3349,100700.0
2012-08-16 13:20:00,63.81,63.83,63.79,63.82,50600.0,44.3349,44.3488,44.321,44.3419,50600.0
2012-08-16 13:30:00,63.81,63.85,63.81,63.82,111900.0,44.3349,44.3627,44.3349,44.3419,111900.0
2012-08-16 13:40:00,63.82,63.83,63.78,63.82,55500.0,44.3419,44.3488,44.3141,44.3419,55500.0
2012-08-16 13:50:00,63.81,63.82,63.79,63.8,181000.0,44.3349,44.3419,44.321,44.328,181000.0
2012-08-16 14:00:00,63.8,63.85,63.78,63.83,153300.0,44.328,44.3627,44.3141,44.3488,153300.0
2012-08-16 14:10:00,63.84,63.84,63.78,63.8,109800.0,44.3558,44.3558,44.3141,44.328,109800.0
2012-08-16 14:20:00,63.79,63.81,63.75,63.8,151600.0,44.321,44.3349,44.2932,44.328,151600.0
2012-08-16 14:30:00,63.8,63.86,63.8,63.83,111800.0,44.328,44.3697,44.328,44.3488,111800.0
2012-08-16 14:40:00,63.84,63.84,63.79,63.82,153300.0,44.3558,44.3558,44.321,44.3419,153300.0
2012-08-16 14:50:00,63.83,63.84,63.81,63.83,93000.0,44.3488,44.3558,44.3349,44.3488,93000.0
2012-08-16 15:00:00,63.82,63.83,63.79,63.8,118400.0,44.3419,44.3488,44.321,44.328,118400.0
2012-08-16 15:10:00,63.79,63.86,63.77,63.86,156300.0,44.321,44.3697,44.3071,44.3697,156300.0
2012-08-16 15:20:00,63.86,63.89,63.83,63.88,187300.0,44.3697,44.3905,44.3488,44.3836,187300.0
2012-08-16 15:30:00,63.88,63.9,63.87,63.89,134200.0,44.3836,44.3974,44.3766,44.3905,134200.0
2012-08-16 15:40:00,63.9,63.9,63.83,63.86,233200.0,44.3974,44.3974,44.3488,44.3697,233200.0
2012-08-16 15:50:00,63.87,63.94,63.85,63.9,331600.0,44.3766,44.4252,44.3627,44.3974,331600.0
2012-08-17 09:30:00,64.05,64.14,63.87,64.06,414000.0,44.5017,44.5642,44.3766,44.5086,414000.0
2012-08-17 09:40:00,64.08,64.11,63.75,63.79,118500.0,44.5225,44.5434,44.2932,44.321,118500.0
2012-08-17 09:50:00,63.8,64.1,63.78,63.94,119900.0,44.328,44.5364,44.3141,44.4252,119900.0
2012-08-17 10:00:00,63.94,63.99,63.75,63.76,99000.0,44.4252,44.46,44.2932,44.3002,99000.0
2012-08-17 10:10:00,63.76,64.05,63.75,64.01,77700.0,44.3002,44.5017,44.2932,44.4739,77700.0
2012-08-17 10:20:00,64.01,64.04,63.86,63.9,48500.0,44.4739,44.4947,44.3697,44.3974,48500.0
2012-08-17 10:30:00,63.91,63.94,63.84,63.85,36600.0,44.4044,44.4252,44.3558,44.3627,36600.0
2012-08-17 10:40:00,63.85,63.87,63.77,63.81,40100.0,44.3627,44.3766,44.3071,44.3349,40100.0
2012-08-17 10:50:00,63.81,63.96,63.81,63.85,43800.0,44.3349,44.4391,44.3349,44.3627,43800.0
2012-08-17 11:00:00,63.85,63.9,63.77,63.87,85900.0,44.3627,44.3974,44.3071,44.3766,85900.0
2012-08-17 11:10:00,63.87,63.89,63.82,63.85,62300.0,44.3766,44.3905,44.3419,44.3627,62300.0
2012-08-17 11:20:00,63.86,63.9,63.85,63.87,35600.0,44.3697,44.3974,44.3627,44.3766,35600.0
2012-08-17 11:30:00,63.87,63.87,63.81,63.82,48300.0,44.3766,44.3766,44.3349,44.3419,48300.0
2012-08-17 11:40:00,63.82,63.85,63.8,63.81,24400.0,44.3419,44.3627,44.328,44.3349,24400.0
2012-08-17 11:50:00,63.81,63.85,63.81,63.84,34500.0,44.3349,44.3627,44.3349,44.3558,34500.0
2012-08-17 12:00:00,63.84,63.88,63.82,63.87,42600.0,44.3558,44.3836,44.3419,44.3766,42600.0
2012-08-17 12:10:00,63.88,63.95,63.85,63.95,67400.0,44.3836,44.4322,44.3627,44.4322,67400.0
2012-08-17 12:20:00,63.95,64.0,63.88,63.91,95700.0,44.4322,44.4669,44.3836,44.4044,95700.0
2012-08-17 12:30:00,63.91,63.92,63.85,63.85,54100.0,44.4044,44.4113,44.3627,44.3627,54100.0
2012-08-17 12:40:00,63.85,63.89,63.82,63.82,67300.0,44.3627,44.3905,44.3419,44.3419,67300.0
2012-08-17 12:50:00,63.82,63.87,63.81,63.84,53000.0,44.3419,44.3766,44.3349,44.3558,53000.0
2012-08-17 13:00:00,63.82,63.85,63.81,63.84,50300.0,44.3419,44.3627,44.3349,44.3558,50300.0
2012-08-17 13:10:00,63.83,63.87,63.82,63.87,28700.0,44.3488,44.3766,44.3419,44.3766,28700.0
2012-08-17 13:20:00,63.86,63.89,63.86,63.87,31900.0,44.3697,44.3905,44.3697,44.3766,31900.0
2012-08-17 13:30:00,63.86,63.97,63.86,63.96,38200.0,44.3697,44.4461,44.3697,44.4391,38200.0
2012-08-17 13:40:00,63.96,63.96,63.94,63.94,19900.0,44.4391,44.4391,44.4252,44.4252,19900.0
2012-08-17 13:50:00,63.95,63.95,63.91,63.93,31700.0,44.4322,44.4322,44.4044,44.4183,31700.0
2012-08-17 14:00:00,63.93,63.95,63.9,63.91,25500.0,44.4183,44.4322,44.3974,44.4044,25500.0
2012-08-17 14:10:00,63.91,63.91,63.89,63.91,20600.0,44.4044,44.4044,44.3905,44.4044,20600.0
2012-08-17 14:20:00,63.91,64.02,63.9,64.02,165500.0,44.4044,44.4808,44.3974,44.4808,165500.0
2012-08-17 14:30:00,64.02,64.04,64.01,64.02,21800.0,44.4808,44.4947,44.4739,44.4808,21800.0
2012-08-17 14:40:00,64.02,64.02,64.0,64.0,24800.0,44.4808,44.4808,44.4669,44.4669,24800.0
2012-08-17 14:50:00,64.01,64.01,64.0,64.0,20900.0,44.4739,44.4739,44.4669,44.4669,20900.0
2012-08-17 15:00:00,64.0,64.01,64.0,64.01,34700.0,44.4669,44.4739,44.4669,44.4739,34700.0
2012-08-17 15:10:00,64.0,64.06,64.0,64.06,81300.0,44.4669,44.5086,44.4669,44.5086,81300.0
2012-08-17 15:20:00,64.06,64.09,64.05,64.07,54800.0,44.5086,44.5295,44.5017,44.5156,54800.0
2012-08-17 15:30:00,64.06,64.07,64.0,64.06,126700.0,44.5086,44.5156,44.4669,44.5086,126700.0
2012-08-17 15:40:00,64.05,64.12,64.04,64.08,115200.0,44.5017,44.5503,44.4947,44.5225,115200.0
2012-08-17 15:50:00,64.08,64.14,64.04,64.13,213900.0,44.5225,44.5642,44.4947,44.5573,213900.0
2012-08-20 09:30:00,64.0,64.11,63.82,63.97,109000.0,44.4669,44.5434,44.3419,44.4461,109000.0
2012-08-20 09:40:00,63.98,64.01,63.83,63.89,163000.0,44.453,44.4739,44.3488,44.3905,163000.0
2012-08-20 09:50:00,63.88,63.92,63.7,63.72,83600.0,44.3836,44.4113,44.2585,44.2724,83600.0
2012-08-20 10:00:00,63.72,63.75,63.64,63.7,78500.0,44.2724,44.2932,44.2168,44.2585,78500.0
2012-08-20 10:10:00,63.69,63.73,63.64,63.72,78300.0,44.2515,44.2793,44.2168,44.2724,78300.0
2012-08-20 10:20:00,63.72,63.81,63.71,63.79,78200.0,44.2724,44.3349,44.2654,44.321,78200.0
2012-08-20 10:30:00,63.79,63.83,63.75,63.75,69500.0,44.321,44.3488,44.2932,44.2932,69500.0
2012-08-20 10:40:00,63.75,63.89,63.75,63.87,67000.0,44.2932,44.3905,44.2932,44.3766,67000.0
2012-08-20 10:50:00,63.87,63.89,63.84,63.86,61400.0,44.3766,44.3905,44.3558,44.3697,61400.0
2012-08-20 11:00:00,63.86,63.86,63.8,63.82,374100.0,44.3697,44.3697,44.328,44.3419,374100.0
2012-08-20 11:10:00,63.82,63.82,63.75,63.76,110800.0,44.3419,44.3419,44.2932,44.3002,110800.0
2012-08-20 11:20:00,63.76,63.79,63.74,63.77,68100.0,44.3002,44.321,44.2863,44.3071,68100.0
2012-08-20 11:30:00,63.77,63.86,63.77,63.84,95000.0,44.3071,44.3697,44.3071,44.3558,95000.0
2012-08-20 11:40:00,63.83,63.83,63.73,63.75,53300.0,44.3488,44.3488,44.2793,44.2932,53300.0
2012-08-20 11:50:00,63.74,63.74,63.65,63.66,55400.0,44.2863,44.2863,44.2237,44.2307,55400.0
2012-08-20 12:00:00,63.66,63.67,63.62,63.64,101200.0,44.2307,44.2376,44.2029,44.2168,101200.0
2012-08-20 12:10:00,63.65,63.66,63.59,63.6,82100.0,44.2237,44.2307,44.1821,44.189,82100.0
2012-08-20 12:20:00,63.6,63.6,63.55,63.55,57600.0,44.189,44.189,44.1543,44.1543,57600.0
2012-08-20 12:30:00,63.55,63.56,63.52,63.52,32500.0,44.1543,44.1612,44.1334,44.1334,32500.0
2012-08-20 12:40:00,63.52,63.52,63.48,63.5,76700.0,44.1334,44.1334,44.1056,44.1195,76700.0
2012-08-20 12:50:00,63.49,63.51,63.46,63.48,60700.0,44.1126,44.1265,44.0917,44.1056,60700.0
2012-08-20 13:00:00,63.48,63.49,63.46,63.49,43300.0,44.1056,44.1126,44.0917,44.1126,43300.0
2012-08-20 13:10:00,63.49,63.53,63.49,63.5,76200.0,44.1126,44.1404,44.1126,44.1195,76200.0
2012-08-20 13:20:00,63.5,63.51,63.48,63.49,46600.0,44.1195,44.1265,44.1056,44.1126,46600.0
2012-08-20 13:30:00,63.48,63.49,63.48,63.49,17800.0,44.1056,44.1126,44.1056,44.1126,17800.0
2012-08-20 13:40:00,63.48,63.49,63.44,63.47,73200.0,44.1056,44.1126,44.0778,44.0987,73200.0
2012-08-20 13:50:00,63.46,63.59,63.43,63.57,117000.0,44.0917,44.1821,44.0709,44.1682,117000.0
2012-08-20 14:00:00,63.57,63.6,63.56,63.6,86700.0,44.1682,44.189,44.1612,44.189,86700.0
2012-08-20 14:10:00,63.6,63.61,63.57,63.57,65400.0,44.189,44.196,44.1682,44.1682,65400.0
2012-08-20 14:20:00,63.57,63.59,63.57,63.58,42200.0,44.1682,44.1821,44.1682,44.1751,42200.0
2012-08-20 14:30:00,63.58,63.6,63.54,63.55,118200.0,44.1751,44.189,44.1473,44.1543,118200.0
2012-08-20 14:40:00,63.55,63.57,63.54,63.57,65400.0,44.1543,44.1682,44.1473,44.1682,65400.0
2012-08-20 14:50:00,63.56,63.57,63.53,63.56,104000.0,44.1612,44.1682,44.1404,44.1612,104000.0
2012-08-20 15:00:00,63.55,63.62,63.55,63.58,86400.0,44.1543,44.2029,44.1543,44.1751,86400.0
2012-08-20 15:10:00,63.59,63.6,63.57,63.58,73100.0,44.1821,44.189,44.1682,44.1751,73100.0
2012-08-20 15:20:00,63.58,63.58,63.54,63.58,160700.0,44.1751,44.1751,44.1473,44.1751,160700.0
2012-08-20 15:30:00,63.58,63.66,63.56,63.64,195900.0,44.1751,44.2307,44.1612,44.2168,195900.0
2012-08-20 15:40:00,63.64,63.69,63.62,63.66,279900.0,44.2168,44.2515,44.2029,44.2307,279900.0
2012-08-20 15:50:00,63.67,63.68,63.59,63.63,415400.0,44.2376,44.2446,44.1821,44.2099,415400.0
2012-08-21 09:30:00,63.89,63.96,63.8,63.93,182900.0,44.3905,44.4391,44.328,44.4183,182900.0
2012-08-21 09:40:00,63.93,63.94,63.7,63.83,134700.0,44.4183,44.4252,44.2585,44.3488,134700.0
2012-08-21 09:50:00,63.82,63.92,63.7,63.92,96900.0,44.3419,44.4113,44.2585,44.4113,96900.0
2012-08-21 10:00:00,63.92,63.99,63.89,63.95,160400.0,44.4113,44.46,44.3905,44.4322,160400.0
2012-08-21 10:10:00,63.95,63.96,63.83,63.87,288500.0,44.4322,44.4391,44.3488,44.3766,288500.0
2012-08-21 10:20:00,63.86,64.06,63.86,64.02,161200.0,44.3697,44.5086,44.3697,44.4808,161200.0
2012-08-21 10:30:00,64.01,64.09,63.99,64.08,126400.0,44.4739,44.5295,44.46,44.5225,126400.0
2012-08-21 10:40:00,64.06,64.15,64.05,64.14,125000.0,44.5086,44.5711,44.5017,44.5642,125000.0
2012-08-21 10:50:00,64.14,64.16,64.12,64.14,48200.0,44.5642,44.5781,44.5503,44.5642,48200.0
2012-08-21 11:00:00,64.14,64.16,64.11,64.13,61400.0,44.5642,44.5781,44.5434,44.5573,61400.0
2012-08-21 11:10:00,64.12,64.13,64.04,64.04,75600.0,44.5503,44.5573,44.4947,44.4947,75600.0
2012-08-21 11:20:00,64.04,64.11,64.0,64.09,100600.0,44.4947,44.5434,44.4669,44.5295,100600.0
2012-08-21 11:30:00,64.08,64.14,64.08,64.14,51600.0,44.5225,44.5642,44.5225,44.5642,51600.0
2012-08-21 11:40:00,64.13,64.17,64.1,64.17,84600.0,44.5573,44.585,44.5364,44.585,84600.0
2012-08-21 11:50:00,64.16,64.22,64.08,64.08,94100.0,44.5781,44.6198,44.5225,44.5225,94100.0
2012-08-21 12:00:00,64.08,64.12,64.05,64.08,45800.0,44.5225,44.5503,44.5017,44.5225,45800.0
2012-08-21 12:10:00,64.08,64.11,64.04,64.06,51700.0,44.5225,44.5434,44.4947,44.5086,51700.0
2012-08-21 12:20:00,64.05,64.06,64.0,64.0,48400.0,44.5017,44.5086,44.4669,44.4669,48400.0
2012-08-21 12:30:00,64.02,64.09,64.0,64.09,58500.0,44.4808,44.5295,44.4669,44.5295,58500.0
2012-08-21 12:40:00,64.09,64.17,64.06,64.14,68000.0,44.5295,44.585,44.5086,44.5642,68000.0
2012-08-21 12:50:00,64.15,64.17,64.12,64.17,38600.0,44.5711,44.585,44.5503,44.585,38600.0
2012-08-21 13:00:00,64.16,64.17,64.08,64.12,45900.0,44.5781,44.585,44.5225,44.5503,45900.0
2012-08-21 13:10:00,64.12,64.18,64.09,64.17,72400.0,44.5503,44.592,44.5295,44.585,72400.0
2012-08-21 13:20:00,64.17,64.18,64.14,64.16,105100.0,44.585,44.592,44.5642,44.5781,105100.0
2012-08-21 13:30:00,64.17,64.18,64.15,64.16,56300.0,44.585,44.592,44.5711,44.5781,56300.0
2012-08-21 13:40:00,64.16,64.17,64.13,64.17,58500.0,44.5781,44.585,44.5573,44.585,58500.0
2012-08-21 13:50:00,64.16,64.18,64.15,64.18,53700.0,44.5781,44.592,44.5711,44.592,53700.0
2012-08-21 14:00:00,64.17,64.24,64.17,64.24,183000.0,44.585,44.6337,44.585,44.6337,183000.0
2012-08-21 14:10:00,64.24,64.33,64.22,64.25,127800.0,44.6337,44.6962,44.6198,44.6406,127800.0
2012-08-21 14:20:00,64.25,64.3,64.22,64.28,76900.0,44.6406,44.6754,44.6198,44.6615,76900.0
2012-08-21 14:30:00,64.27,64.31,64.23,64.26,85100.0,44.6545,44.6823,44.6267,44.6476,85100.0
2012-08-21 14:40:00,64.26,64.28,64.23,64.26,69700.0,44.6476,44.6615,44.6267,44.6476,69700.0
2012-08-21 14:50:00,64.27,64.27,64.22,64.23,45900.0,44.6545,44.6545,44.6198,44.6267,45900.0
2012-08-21 15:00:00,64.23,64.23,64.15,64.2,86200.0,44.6267,44.6267,44.5711,44.6059,86200.0
2012-08-21 15:10:00,64.2,64.23,64.1,64.1,113800.0,44.6059,44.6267,44.5364,44.5364,113800.0
2012-08-21 15:20:00,64.11,64.11,64.05,64.11,130000.0,44.5434,44.5434,44.5017,44.5434,130000.0
2012-08-21 15:30:00,64.11,64.11,64.05,64.06,137600.0,44.5434,44.5434,44.5017,44.5086,137600.0
2012-08-21 15:40:00,64.07,64.1,63.99,64.05,135400.0,44.5156,44.5364,44.46,44.5017,135400.0
2012-08-21 15:50:00,64.04,64.13,64.02,64.13,239900.0,44.4947,44.5573,44.4808,44.5573,239900.0
2012-08-22 09:30:00,64.13,64.29,64.07,64.22,165300.0,44.5573,44.6684,44.5156,44.6198,165300.0
2012-08-22 09:40:00,64.21,64.35,64.17,64.27,81600.0,44.6128,44.7101,44.585,44.6545,81600.0
2012-08-22 09:50:00,64.27,64.3,64.07,64.14,78500.0,44.6545,44.6754,44.5156,44.5642,78500.0
2012-08-22 10:00:00,64.13,64.17,64.09,64.12,47000.0,44.5573,44.585,44.5295,44.5503,47000.0
2012-08-22 10:10:00,64.12,64.17,64.09,64.16,38600.0,44.5503,44.585,44.5295,44.5781,38600.0
2012-08-22 10:20:00,64.15,64.2,64.14,64.19,43100.0,44.5711,44.6059,44.5642,44.5989,43100.0
2012-08-22 10:30:00,64.19,64.2,64.1,64.11,47600.0,44.5989,44.6059,44.5364,44.5434,47600.0
2012-08-22 10:40:00,64.12,64.16,64.06,64.11,39700.0,44.5503,44.5781,44.5086,44.5434,39700.0
2012-08-22 10:50:00,64.12,64.15,64.08,64.1,26900.0,44.5503,44.5711,44.5225,44.5364,26900.0
2012-08-22 11:00:00,64.1,64.12,64.03,64.05,53500.0,44.5364,44.5503,44.4878,44.5017,53500.0
2012-08-22 11:10:00,64.04,64.05,64.01,64.02,31300.0,44.4947,44.5017,44.4739,44.4808,31300.0
2012-08-22 11:20:00,64.03,64.08,64.01,64.06,30100.0,44.4878,44.5225,44.4739,44.5086,30100.0
2012-08-22 11:30:00,64.05,64.06,63.95,64.02,53200.0,44.5017,44.5086,44.4322,44.4808,53200.0
2012-08-22 11:40:00,64.02,64.07,64.01,64.02,38700.0,44.4808,44.5156,44.4739,44.4808,38700.0
2012-08-22 11:50:00,64.01,64.04,63.95,63.97,35900.0,44.4739,44.4947,44.4322,44.4461,35900.0
2012-08-22 12:00:00,63.97,63.99,63.88,63.9,38600.0,44.4461,44.46,44.3836,44.3974,38600.0
2012-08-22 12:10:00,63.91,63.91,63.82,63.82,28100.0,44.4044,44.4044,44.3419,44.3419,28100.0
2012-08-22 12:20:00,63.82,63.87,63.79,63.87,62500.0,44.3419,44.3766,44.321,44.3766,62500.0
2012-08-22 12:30:00,63.87,63.88,63.81,63.85,49400.0,44.3766,44.3836,44.3349,44.3627,49400.0
2012-08-22 12:40:00,63.84,63.84,63.71,63.72,49300.0,44.3558,44.3558,44.2654,44.2724,49300.0
2012-08-22 12:50:00,63.72,63.78,63.69,63.76,36300.0,44.2724,44.3141,44.2515,44.3002,36300.0
2012-08-22 13:00:00,63.76,63.85,63.75,63.85,35200.0,44.3002,44.3627,44.2932,44.3627,35200.0
2012-08-22 13:10:00,63.86,63.89,63.75,63.76,33900.0,44.3697,44.3905,44.2932,44.3002,33900.0
2012-08-22 13:20:00,63.75,63.81,63.74,63.76,31800.0,44.2932,44.3349,44.2863,44.3002,31800.0
2012-08-22 13:30:00,63.75,63.76,63.73,63.73,24000.0,44.2932,44.3002,44.2793,44.2793,24000.0
2012-08-22 13:40:00,63.73,63.75,63.7,63.7,44800.0,44.2793,44.2932,44.2585,44.2585,44800.0
2012-08-22 13:50:00,63.71,63.72,63.65,63.65,63700.0,44.2654,44.2724,44.2237,44.2237,63700.0
2012-08-22 14:00:00,63.66,63.71,63.61,63.64,157700.0,44.2307,44.2654,44.196,44.2168,157700.0
2012-08-22 14:10:00,63.64,63.67,63.53,63.59,93600.0,44.2168,44.2376,44.1404,44.1821,93600.0
2012-08-22 14:20:00,63.6,63.64,63.45,63.48,108000.0,44.189,44.2168,44.0848,44.1056,108000.0
2012-08-22 14:30:00,63.49,63.64,63.47,63.63,65800.0,44.1126,44.2168,44.0987,44.2099,65800.0
2012-08-22 14:40:00,63.62,63.66,63.59,63.63,62200.0,44.2029,44.2307,44.1821,44.2099,62200.0
2012-08-22 14:50:00,63.63,63.69,63.63,63.67,59500.0,44.2099,44.2515,44.2099,44.2376,59500.0
2012-08-22 15:00:00,63.67,63.69,63.64,63.67,80900.0,44.2376,44.2515,44.2168,44.2376,80900.0
2012-08-22 15:10:00,63.67,63.67,63.59,63.6,77300.0,44.2376,44.2376,44.1821,44.189,77300.0
2012-08-22 15:20:00,63.61,63.68,63.6,63.67,85500.0,44.196,44.2446,44.189,44.2376,85500.0
2012-08-22 15:30:00,63.65,63.74,63.65,63.72,106400.0,44.2237,44.2863,44.2237,44.2724,106400.0
2012-08-22 15:40:00,63.72,63.77,63.69,63.74,100300.0,44.2724,44.3071,44.2515,44.2863,100300.0
2012-08-22 15:50:00,63.74,63.77,63.69,63.7,173500.0,44.2863,44.3071,44.2515,44.2585,173500.0
2012-08-23 09:30:00,63.5,63.6,63.24,63.29,93200.0,44.1195,44.189,43.9389,43.9736,93200.0
2012-08-23 09:40:00,63.3,63.37,63.23,63.3,64800.0,43.9806,44.0292,43.9319,43.9806,64800.0
2012-08-23 09:50:00,63.29,63.38,63.18,63.2,56000.0,43.9736,44.0362,43.8972,43.9111,56000.0
2012-08-23 10:00:00,63.2,63.22,63.13,63.14,62900.0,43.9111,43.925,43.8625,43.8694,62900.0
2012-08-23 10:10:00,63.14,63.14,62.94,63.05,135700.0,43.8694,43.8694,43.7304,43.8069,135700.0
2012-08-23 10:20:00,63.06,63.1,62.97,63.0,157600.0,43.8138,43.8416,43.7513,43.7721,157600.0
2012-08-23 10:30:00,62.99,63.15,62.98,63.07,91400.0,43.7652,43.8764,43.7582,43.8208,91400.0
2012-08-23 10:40:00,63.08,63.08,62.99,62.99,76300.0,43.8277,43.8277,43.7652,43.7652,76300.0
2012-08-23 10:50:00,63.0,63.11,63.0,63.07,70100.0,43.7721,43.8486,43.7721,43.8208,70100.0
2012-08-23 11:00:00,63.08,63.08,62.99,63.0,46300.0,43.8277,43.8277,43.7652,43.7721,46300.0
2012-08-23 11:10:00,63.0,63.07,62.99,63.07,58800.0,43.7721,43.8208,43.7652,43.8208,58800.0
2012-08-23 11:20:00,63.06,63.16,63.0,63.14,29200.0,43.8138,43.8833,43.7721,43.8694,29200.0
2012-08-23 11:30:00,63.14,63.14,62.99,63.02,51700.0,43.8694,43.8694,43.7652,43.786,51700.0
2012-08-23 11:40:00,63.03,63.09,62.95,62.98,58600.0,43.793,43.8347,43.7374,43.7582,58600.0
2012-08-23 11:50:00,62.97,63.0,62.92,62.94,71500.0,43.7513,43.7721,43.7165,43.7304,71500.0
2012-08-23 12:00:00,62.95,62.96,62.91,62.93,46600.0,43.7374,43.7443,43.7096,43.7235,46600.0
2012-08-23 12:10:00,62.93,62.93,62.84,62.89,38200.0,43.7235,43.7235,43.661,43.6957,38200.0
2012-08-23 12:20:00,62.9,62.94,62.83,62.92,45600.0,43.7027,43.7304,43.654,43.7165,45600.0
2012-08-23 12:30:00,62.92,62.93,62.87,62.89,38800.0,43.7165,43.7235,43.6818,43.6957,38800.0
2012-08-23 12:40:00,62.89,62.96,62.88,62.92,42600.0,43.6957,43.7443,43.6888,43.7165,42600.0
2012-08-23 12:50:00,62.92,62.92,62.8,62.82,37500.0,43.7165,43.7165,43.6332,43.6471,37500.0
2012-08-23 13:00:00,62.81,62.83,62.78,62.82,29300.0,43.6401,43.654,43.6193,43.6471,29300.0
2012-08-23 13:10:00,62.82,62.83,62.7,62.79,46700.0,43.6471,43.654,43.5637,43.6262,46700.0
2012-08-23 13:20:00,62.79,62.87,62.79,62.86,42800.0,43.6262,43.6818,43.6262,43.6749,42800.0
2012-08-23 13:30:00,62.86,62.91,62.84,62.84,40400.0,43.6749,43.7096,43.661,43.661,40400.0
2012-08-23 13:40:00,62.84,62.88,62.83,62.85,30700.0,43.661,43.6888,43.654,43.6679,30700.0
2012-08-23 13:50:00,62.86,62.9,62.85,62.87,29400.0,43.6749,43.7027,43.6679,43.6818,29400.0
2012-08-23 14:00:00,62.87,62.98,62.87,62.97,46400.0,43.6818,43.7582,43.6818,43.7513,46400.0
2012-08-23 14:10:00,62.97,62.99,62.93,62.94,48800.0,43.7513,43.7652,43.7235,43.7304,48800.0
2012-08-23 14:20:00,62.94,62.99,62.89,62.95,84800.0,43.7304,43.7652,43.6957,43.7374,84800.0
2012-08-23 14:30:00,62.94,62.97,62.91,62.94,33300.0,43.7304,43.7513,43.7096,43.7304,33300.0
2012-08-23 14:40:00,62.94,63.04,62.92,63.03,36000.0,43.7304,43.7999,43.7165,43.793,36000.0
2012-08-23 14:50:00,63.03,63.04,62.93,62.95,59700.0,43.793,43.7999,43.7235,43.7374,59700.0
2012-08-23 15:00:00,62.95,62.97,62.93,62.96,51100.0,43.7374,43.7513,43.7235,43.7443,51100.0
2012-08-23 15:10:00,62.96,62.96,62.94,62.96,65400.0,43.7443,43.7443,43.7304,43.7443,65400.0
2012-08-23 15:20:00,62.95,62.98,62.92,62.95,77200.0,43.7374,43.7582,43.7165,43.7374,77200.0
2012-08-23 15:30:00,62.95,63.01,62.94,62.99,103700.0,43.7374,43.7791,43.7304,43.7652,103700.0
2012-08-23 15:40:00,62.99,63.05,62.98,63.01,120500.0,43.7652,43.8069,43.7582,43.7791,120500.0
2012-08-23 15:50:00,63.01,63.02,62.96,63.02,312800.0,43.7791,43.786,43.7443,43.786,312800.0
2012-08-24 09:30:00,63.0,63.35,62.98,63.24,86200.0,43.7721,44.0153,43.7582,43.9389,86200.0
2012-08-24 09:40:00,63.25,63.38,63.2,63.36,55800.0,43.9458,44.0362,43.9111,44.0223,55800.0
2012-08-24 09:50:00,63.34,63.44,63.3,63.39,58000.0,44.0084,44.0778,43.9806,44.0431,58000.0
2012-08-24 10:00:00,63.37,63.38,63.26,63.27,102300.0,44.0292,44.0362,43.9528,43.9597,102300.0
2012-08-24 10:10:00,63.26,63.35,63.22,63.35,103300.0,43.9528,44.0153,43.925,44.0153,103300.0
2012-08-24 10:20:00,63.34,63.39,63.3,63.39,81600.0,44.0084,44.0431,43.9806,44.0431,81600.0
2012-08-24 10:30:00,63.39,63.45,63.39,63.45,71300.0,44.0431,44.0848,44.0431,44.0848,71300.0
2012-08-24 10:40:00,63.45,63.46,63.42,63.43,40500.0,44.0848,44.0917,44.0639,44.0709,40500.0
2012-08-24 10:50:00,63.44,63.55,63.43,63.53,73700.0,44.0778,44.1543,44.0709,44.1404,73700.0
2012-08-24 11:00:00,63.53,63.58,63.52,63.56,83400.0,44.1404,44.1751,44.1334,44.1612,83400.0
2012-08-24 11:10:00,63.56,63.7,63.53,63.61,168600.0,44.1612,44.2585,44.1404,44.196,168600.0
2012-08-24 11:20:00,63.62,63.62,63.55,63.59,62700.0,44.2029,44.2029,44.1543,44.1821,62700.0
2012-08-24 11:30:00,63.59,63.61,63.54,63.58,64500.0,44.1821,44.196,44.1473,44.1751,64500.0
2012-08-24 11:40:00,63.59,63.61,63.56,63.61,35400.0,44.1821,44.196,44.1612,44.196,35400.0
2012-08-24 11:50:00,63.61,63.64,63.6,63.64,42400.0,44.196,44.2168,44.189,44.2168,42400.0
2012-08-24 12:00:00,63.64,63.65,63.62,63.64,32000.0,44.2168,44.2237,44.2029,44.2168,32000.0
2012-08-24 12:10:00,63.64,63.65,63.62,63.63,32000.0,44.2168,44.2237,44.2029,44.2099,32000.0
2012-08-24 12:20:00,63.63,63.65,63.58,63.65,49300.0,44.2099,44.2237,44.1751,44.2237,49300.0
2012-08-24 12:30:00,63.65,63.73,63.64,63.73,46100.0,44.2237,44.2793,44.2168,44.2793,46100.0
2012-08-24 12:40:00,63.73,63.74,63.65,63.71,76400.0,44.2793,44.2863,44.2237,44.2654,76400.0
2012-08-24 12:50:00,63.71,63.76,63.71,63.74,54100.0,44.2654,44.3002,44.2654,44.2863,54100.0
2012-08-24 13:00:00,63.74,63.78,63.58,63.74,109000.0,44.2863,44.3141,44.1751,44.2863,109000.0
2012-08-24 13:10:00,63.73,63.76,63.72,63.75,23900.0,44.2793,44.3002,44.2724,44.2932,23900.0
2012-08-24 13:20:00,63.76,63.77,63.73,63.73,36700.0,44.3002,44.3071,44.2793,44.2793,36700.0
2012-08-24 13:30:00,63.74,63.75,63.69,63.71,39400.0,44.2863,44.2932,44.2515,44.2654,39400.0
2012-08-24 13:40:00,63.71,63.79,63.7,63.76,29500.0,44.2654,44.321,44.2585,44.3002,29500.0
2012-08-24 13:50:00,63.75,63.8,63.74,63.75,34800.0,44.2932,44.328,44.2863,44.2932,34800.0
2012-08-24 14:00:00,63.75,63.79,63.72,63.73,41100.0,44.2932,44.321,44.2724,44.2793,41100.0
2012-08-24 14:10:00,63.73,63.77,63.73,63.77,24900.0,44.2793,44.3071,44.2793,44.3071,24900.0
2012-08-24 14:20:00,63.77,63.78,63.69,63.7,59400.0,44.3071,44.3141,44.2515,44.2585,59400.0
2012-08-24 14:30:00,63.7,63.71,63.59,63.6,75900.0,44.2585,44.2654,44.1821,44.189,75900.0
2012-08-24 14:40:00,63.6,63.61,63.57,63.58,79500.0,44.189,44.196,44.1682,44.1751,79500.0
2012-08-24 14:50:00,63.58,63.63,63.55,63.63,42000.0,44.1751,44.2099,44.1543,44.2099,42000.0
2012-08-24 15:00:00,63.63,63.68,63.61,63.62,47200.0,44.2099,44.2446,44.196,44.2029,47200.0
2012-08-24 15:10:00,63.63,63.68,63.62,63.67,48200.0,44.2099,44.2446,44.2029,44.2376,48200.0
2012-08-24 15:20:00,63.67,63.73,63.65,63.7,53400.0,44.2376,44.2793,44.2237,44.2585,53400.0
2012-08-24 15:30:00,63.71,63.72,63.65,63.7,76700.0,44.2654,44.2724,44.2237,44.2585,76700.0
2012-08-24 15:40:00,63.71,63.8,63.7,63.72,143300.0,44.2654,44.328,44.2585,44.2724,143300.0
2012-08-24 15:50:00,63.72,63.73,63.66,63.69,203500.0,44.2724,44.2793,44.2307,44.2515,203500.0
2012-08-27 09:30:00,63.66,63.68,63.34,63.37,93800.0,44.2307,44.2446,44.0084,44.0292,93800.0
2012-08-27 09:40:00,63.38,63.56,63.35,63.4,96300.0,44.0362,44.1612,44.0153,44.0501,96300.0
2012-08-27 09:50:00,63.4,63.4,63.24,63.25,46600.0,44.0501,44.0501,43.9389,43.9458,46600.0
2012-08-27 10:00:00,63.25,63.34,63.24,63.29,44700.0,43.9458,44.0084,43.9389,43.9736,44700.0
2012-08-27 10:10:00,63.29,63.33,63.27,63.31,40200.0,43.9736,44.0014,43.9597,43.9875,40200.0
2012-08-27 10:20:00,63.29,63.37,63.25,63.3,66400.0,43.9736,44.0292,43.9458,43.9806,66400.0
2012-08-27 10:30:00,63.31,63.35,63.25,63.33,55400.0,43.9875,44.0153,43.9458,44.0014,55400.0
2012-08-27 10:40:00,63.34,63.38,63.32,63.38,28400.0,44.0084,44.0362,43.9945,44.0362,28400.0
2012-08-27 10:50:00,63.36,63.37,63.31,63.35,35600.0,44.0223,44.0292,43.9875,44.0153,35600.0
2012-08-27 11:00:00,63.34,63.42,63.32,63.4,50000.0,44.0084,44.0639,43.9945,44.0501,50000.0
2012-08-27 11:10:00,63.4,63.49,63.38,63.49,46200.0,44.0501,44.1126,44.0362,44.1126,46200.0
2012-08-27 11:20:00,63.49,63.5,63.44,63.49,32800.0,44.1126,44.1195,44.0778,44.1126,32800.0
2012-08-27 11:30:00,63.49,63.54,63.47,63.54,33500.0,44.1126,44.1473,44.0987,44.1473,33500.0
2012-08-27 11:40:00,63.54,63.58,63.52,63.57,23900.0,44.1473,44.1751,44.1334,44.1682,23900.0
2012-08-27 11:50:00,63.57,63.6,63.53,63.55,41700.0,44.1682,44.189,44.1404,44.1543,41700.0
2012-08-27 12:00:00,63.55,63.6,63.55,63.58,19900.0,44.1543,44.189,44.1543,44.1751,19900.0
2012-08-27 12:10:00,63.58,63.59,63.55,63.57,31900.0,44.1751,44.1821,44.1543,44.1682,31900.0
2012-08-27 12:20:00,63.56,63.59,63.52,63.57,47900.0,44.1612,44.1821,44.1334,44.1682,47900.0
2012-08-27 12:30:00,63.57,63.59,63.54,63.55,75400.0,44.1682,44.1821,44.1473,44.1543,75400.0
2012-08-27 12:40:00,63.55,63.55,63.46,63.48,30800.0,44.1543,44.1543,44.0917,44.1056,30800.0
2012-08-27 12:50:00,63.49,63.51,63.47,63.49,23500.0,44.1126,44.1265,44.0987,44.1126,23500.0
2012-08-27 13:00:00,63.49,63.52,63.47,63.47,15000.0,44.1126,44.1334,44.0987,44.0987,15000.0
2012-08-27 13:10:00,63.48,63.53,63.47,63.51,18600.0,44.1056,44.1404,44.0987,44.1265,18600.0
2012-08-27 13:20:00,63.51,63.51,63.48,63.48,60200.0,44.1265,44.1265,44.1056,44.1056,60200.0
2012-08-27 13:30:00,63.48,63.49,63.43,63.43,50300.0,44.1056,44.1126,44.0709,44.0709,50300.0
2012-08-27 13:40:00,63.44,63.52,63.4,63.52,80500.0,44.0778,44.1334,44.0501,44.1334,80500.0
2012-08-27 13:50:00,63.51,63.52,63.48,63.49,35700.0,44.1265,44.1334,44.1056,44.1126,35700.0
2012-08-27 14:00:00,63.49,63.5,63.47,63.47,17200.0,44.1126,44.1195,44.0987,44.0987,17200.0
2012-08-27 14:10:00,63.47,63.51,63.44,63.51,53900.0,44.0987,44.1265,44.0778,44.1265,53900.0
2012-08-27 14:20:00,63.5,63.52,63.46,63.48,28800.0,44.1195,44.1334,44.0917,44.1056,28800.0
2012-08-27 14:30:00,63.49,63.57,63.49,63.53,64000.0,44.1126,44.1682,44.1126,44.1404,64000.0
2012-08-27 14:40:00,63.54,63.56,63.51,63.53,93000.0,44.1473,44.1612,44.1265,44.1404,93000.0
2012-08-27 14:50:00,63.53,63.54,63.49,63.49,27600.0,44.1404,44.1473,44.1126,44.1126,27600.0
2012-08-27 15:00:00,63.5,63.54,63.46,63.47,39400.0,44.1195,44.1473,44.0917,44.0987,39400.0
2012-08-27 15:10:00,63.47,63.48,63.43,63.45,47100.0,44.0987,44.1056,44.0709,44.0848,47100.0
2012-08-27 15:20:00,63.45,63.46,63.32,63.37,148400.0,44.0848,44.0917,43.9945,44.0292,148400.0
2012-08-27 15:30:00,63.37,63.47,63.36,63.42,119400.0,44.0292,44.0987,44.0223,44.0639,119400.0
2012-08-27 15:40:00,63.41,63.44,63.35,63.39,109100.0,44.057,44.0778,44.0153,44.0431,109100.0
2012-08-27 15:50:00,63.39,63.4,63.34,63.37,227900.0,44.0431,44.0501,44.0084,44.0292,227900.0
2012-08-28 09:30:00,63.43,63.95,63.31,63.92,228500.0,44.0709,44.4322,43.9875,44.4113,228500.0
2012-08-28 09:40:00,63.93,64.03,63.88,63.99,143700.0,44.4183,44.4878,44.3836,44.46,143700.0
2012-08-28 09:50:00,63.99,64.01,63.77,63.89,107300.0,44.46,44.4739,44.3071,44.3905,107300.0
2012-08-28 10:00:00,63.89,63.97,63.77,63.96,113500.0,44.3905,44.4461,44.3071,44.4391,113500.0
2012-08-28 10:10:00,63.97,64.1,63.97,64.09,116200.0,44.4461,44.5364,44.4461,44.5295,116200.0
2012-08-28 10:20:00,64.09,64.37,64.09,64.35,158500.0,44.5295,44.724,44.5295,44.7101,158500.0
2012-08-28 10:30:00,64.34,64.41,64.32,64.39,141900.0,44.7032,44.7518,44.6893,44.7379,141900.0
2012-08-28 10:40:00,64.38,64.46,64.28,64.28,127100.0,44.7309,44.7865,44.6615,44.6615,127100.0
2012-08-28 10:50:00,64.29,64.42,64.26,64.4,137100.0,44.6684,44.7587,44.6476,44.7448,137100.0
2012-08-28 11:00:00,64.39,64.44,64.35,64.41,58700.0,44.7379,44.7726,44.7101,44.7518,58700.0
2012-08-28 11:10:00,64.4,64.41,64.27,64.3,65200.0,44.7448,44.7518,44.6545,44.6754,65200.0
2012-08-28 11:20:00,64.3,64.39,64.28,64.33,70200.0,44.6754,44.7379,44.6615,44.6962,70200.0
2012-08-28 11:30:00,64.32,64.32,64.27,64.29,58900.0,44.6893,44.6893,44.6545,44.6684,58900.0
2012-08-28 11:40:00,64.28,64.3,64.26,64.29,65900.0,44.6615,44.6754,44.6476,44.6684,65900.0
2012-08-28 11:50:00,64.28,64.3,64.27,64.29,50100.0,44.6615,44.6754,44.6545,44.6684,50100.0
2012-08-28 12:00:00,64.29,64.35,64.29,64.31,122400.0,44.6684,44.7101,44.6684,44.6823,122400.0
2012-08-28 12:10:00,64.3,64.33,64.28,64.3,62000.0,44.6754,44.6962,44.6615,44.6754,62000.0
2012-08-28 12:20:00,64.3,64.32,64.25,64.29,85900.0,44.6754,44.6893,44.6406,44.6684,85900.0
2012-08-28 12:30:00,64.28,64.29,64.25,64.25,64200.0,44.6615,44.6684,44.6406,44.6406,64200.0
2012-08-28 12:40:00,64.25,64.3,64.25,64.28,53300.0,44.6406,44.6754,44.6406,44.6615,53300.0
2012-08-28 12:50:00,64.27,64.43,64.27,64.42,92900.0,44.6545,44.7657,44.6545,44.7587,92900.0
2012-08-28 13:00:00,64.41,64.47,64.4,64.47,135100.0,44.7518,44.7935,44.7448,44.7935,135100.0
2012-08-28 13:10:00,64.46,64.49,64.39,64.39,71800.0,44.7865,44.8074,44.7379,44.7379,71800.0
2012-08-28 13:20:00,64.39,64.46,64.38,64.45,112800.0,44.7379,44.7865,44.7309,44.7796,112800.0
2012-08-28 13:30:00,64.45,64.5,64.45,64.46,101100.0,44.7796,44.8143,44.7796,44.7865,101100.0
2012-08-28 13:40:00,64.45,64.46,64.38,64.39,58100.0,44.7796,44.7865,44.7309,44.7379,58100.0
2012-08-28 13:50:00,64.38,64.4,64.29,64.32,100600.0,44.7309,44.7448,44.6684,44.6893,100600.0
2012-08-28 14:00:00,64.31,64.36,64.27,64.27,67300.0,44.6823,44.7171,44.6545,44.6545,67300.0
2012-08-28 14:10:00,64.26,64.3,64.2,64.22,93300.0,44.6476,44.6754,44.6059,44.6198,93300.0
2012-08-28 14:20:00,64.23,64.25,64.18,64.21,37800.0,44.6267,44.6406,44.592,44.6128,37800.0
2012-08-28 14:30:00,64.21,64.25,64.19,64.21,49200.0,44.6128,44.6406,44.5989,44.6128,49200.0
2012-08-28 14:40:00,64.22,64.22,64.12,64.18,33500.0,44.6198,44.6198,44.5503,44.592,33500.0
2012-08-28 14:50:00,64.18,64.2,64.1,64.11,93300.0,44.592,44.6059,44.5364,44.5434,93300.0
2012-08-28 15:00:00,64.11,64.14,64.08,64.09,105400.0,44.5434,44.5642,44.5225,44.5295,105400.0
2012-08-28 15:10:00,64.09,64.15,64.04,64.09,137100.0,44.5295,44.5711,44.4947,44.5295,137100.0
2012-08-28 15:20:00,64.09,64.11,63.97,63.97,134800.0,44.5295,44.5434,44.4461,44.4461,134800.0
2012-08-28 15:30:00,63.96,63.96,63.86,63.9,167200.0,44.4391,44.4391,44.3697,44.3974,167200.0
2012-08-28 15:40:00,63.9,63.97,63.88,63.94,127200.0,44.3974,44.4461,44.3836,44.4252,127200.0
2012-08-28 15:50:00,63.94,63.96,63.81,63.82,493900.0,44.4252,44.4391,44.3349,44.3419,493900.0
2012-08-29 09:30:00,63.85,64.06,63.75,64.06,190500.0,44.3627,44.5086,44.2932,44.5086,190500.0
2012-08-29 09:40:00,64.06,64.28,64.05,64.26,226700.0,44.5086,44.6615,44.5017,44.6476,226700.0
2012-08-29 09:50:00,64.25,64.28,64.16,64.22,172600.0,44.6406,44.6615,44.5781,44.6198,172600.0
2012-08-29 10:00:00,64.22,64.35,64.14,64.3,201400.0,44.6198,44.7101,44.5642,44.6754,201400.0
2012-08-29 10:10:00,64.29,64.37,64.19,64.3,208900.0,44.6684,44.724,44.5989,44.6754,208900.0
2012-08-29 10:20:00,64.3,64.35,64.21,64.21,175600.0,44.6754,44.7101,44.6128,44.6128,175600.0
2012-08-29 10:30:00,64.21,64.34,64.21,64.28,104400.0,44.6128,44.7032,44.6128,44.6615,104400.0
2012-08-29 10:40:00,64.29,64.34,64.23,64.31,209000.0,44.6684,44.7032,44.6267,44.6823,209000.0
2012-08-29 10:50:00,64.31,64.4,64.27,64.4,163200.0,44.6823,44.7448,44.6545,44.7448,163200.0
2012-08-29 11:00:00,64.4,64.5,64.31,64.35,226200.0,44.7448,44.8143,44.6823,44.7101,226200.0
2012-08-29 11:10:00,64.34,64.34,64.24,64.27,56500.0,44.7032,44.7032,44.6337,44.6545,56500.0
2012-08-29 11:20:00,64.27,64.4,64.26,64.39,53100.0,44.6545,44.7448,44.6476,44.7379,53100.0
2012-08-29 11:30:00,64.39,64.4,64.27,64.29,76700.0,44.7379,44.7448,44.6545,44.6684,76700.0
2012-08-29 11:40:00,64.28,64.31,64.26,64.26,96600.0,44.6615,44.6823,44.6476,44.6476,96600.0
2012-08-29 11:50:00,64.26,64.29,64.23,64.29,69800.0,44.6476,44.6684,44.6267,44.6684,69800.0
2012-08-29 12:00:00,64.29,64.31,64.26,64.29,98400.0,44.6684,44.6823,44.6476,44.6684,98400.0
2012-08-29 12:10:00,64.29,64.31,64.28,64.3,42600.0,44.6684,44.6823,44.6615,44.6754,42600.0
2012-08-29 12:20:00,64.3,64.38,64.29,64.33,48000.0,44.6754,44.7309,44.6684,44.6962,48000.0
2012-08-29 12:30:00,64.33,64.34,64.27,64.32,55600.0,44.6962,44.7032,44.6545,44.6893,55600.0
2012-08-29 12:40:00,64.32,64.37,64.3,64.37,40300.0,44.6893,44.724,44.6754,44.724,40300.0
2012-08-29 12:50:00,64.37,64.39,64.36,64.38,29600.0,44.724,44.7379,44.7171,44.7309,29600.0
2012-08-29 13:00:00,64.37,64.38,64.31,64.31,37800.0,44.724,44.7309,44.6823,44.6823,37800.0
2012-08-29 13:10:00,64.31,64.33,64.29,64.33,62100.0,44.6823,44.6962,44.6684,44.6962,62100.0
2012-08-29 13:20:00,64.32,64.36,64.31,64.34,41100.0,44.6893,44.7171,44.6823,44.7032,41100.0
2012-08-29 13:30:00,64.33,64.37,64.32,64.36,40700.0,44.6962,44.724,44.6893,44.7171,40700.0
2012-08-29 13:40:00,64.36,64.38,64.35,64.36,50500.0,44.7171,44.7309,44.7101,44.7171,50500.0
2012-08-29 13:50:00,64.37,64.38,64.35,64.36,47300.0,44.724,44.7309,44.7101,44.7171,47300.0
2012-08-29 14:00:00,64.36,64.37,64.35,64.36,29100.0,44.7171,44.724,44.7101,44.7171,29100.0
2012-08-29 14:10:00,64.35,64.36,64.3,64.31,63400.0,44.7101,44.7171,44.6754,44.6823,63400.0
2012-08-29 14:20:00,64.31,64.33,64.26,64.29,124800.0,44.6823,44.6962,44.6476,44.6684,124800.0
2012-08-29 14:30:00,64.3,64.35,64.29,64.34,39300.0,44.6754,44.7101,44.6684,44.7032,39300.0
2012-08-29 14:40:00,64.35,64.35,64.29,64.3,63000.0,44.7101,44.7101,44.6684,44.6754,63000.0
2012-08-29 14:50:00,64.29,64.3,64.22,64.25,76400.0,44.6684,44.6754,44.6198,44.6406,76400.0
2012-08-29 15:00:00,64.26,64.27,64.25,64.25,128900.0,44.6476,44.6545,44.6406,44.6406,128900.0
2012-08-29 15:10:00,64.26,64.32,64.25,64.31,97000.0,44.6476,44.6893,44.6406,44.6823,97000.0
2012-08-29 15:20:00,64.31,64.4,64.31,64.4,94500.0,44.6823,44.7448,44.6823,44.7448,94500.0
2012-08-29 15:30:00,64.4,64.43,64.37,64.39,187500.0,44.7448,44.7657,44.724,44.7379,187500.0
2012-08-29 15:40:00,64.4,64.41,64.28,64.28,218600.0,44.7448,44.7518,44.6615,44.6615,218600.0
2012-08-29 15:50:00,64.28,64.34,64.26,64.26,454500.0,44.6615,44.7032,44.6476,44.6476,454500.0
2012-08-30 09:30:00,64.32,64.56,63.97,64.35,295500.0,44.6893,44.856,44.4461,44.7101,295500.0
2012-08-30 09:40:00,64.38,64.44,64.35,64.4,87400.0,44.7309,44.7726,44.7101,44.7448,87400.0
2012-08-30 09:50:00,64.4,64.4,64.14,64.15,125100.0,44.7448,44.7448,44.5642,44.5711,125100.0
2012-08-30 10:00:00,64.15,64.22,64.11,64.2,107800.0,44.5711,44.6198,44.5434,44.6059,107800.0
2012-08-30 10:10:00,64.2,64.21,64.06,64.08,106800.0,44.6059,44.6128,44.5086,44.5225,106800.0
2012-08-30 10:20:00,64.07,64.09,64.01,64.04,69600.0,44.5156,44.5295,44.4739,44.4947,69600.0
2012-08-30 10:30:00,64.05,64.06,64.02,64.05,60700.0,44.5017,44.5086,44.4808,44.5017,60700.0
2012-08-30 10:40:00,64.04,64.14,64.02,64.14,63500.0,44.4947,44.5642,44.4808,44.5642,63500.0
2012-08-30 10:50:00,64.13,64.18,64.11,64.14,91700.0,44.5573,44.592,44.5434,44.5642,91700.0
2012-08-30 11:00:00,64.13,64.21,64.13,64.2,60700.0,44.5573,44.6128,44.5573,44.6059,60700.0
2012-08-30 11:10:00,64.2,64.22,64.15,64.19,40700.0,44.6059,44.6198,44.5711,44.5989,40700.0
2012-08-30 11:20:00,64.2,64.22,64.17,64.19,43700.0,44.6059,44.6198,44.585,44.5989,43700.0
2012-08-30 11:30:00,64.2,64.22,64.16,64.22,202200.0,44.6059,44.6198,44.5781,44.6198,202200.0
2012-08-30 11:40:00,64.21,64.24,64.15,64.2,64100.0,44.6128,44.6337,44.5711,44.6059,64100.0
2012-08-30 11:50:00,64.2,64.2,64.17,64.17,50800.0,44.6059,44.6059,44.585,44.585,50800.0
2012-08-30 12:00:00,64.17,64.18,64.11,64.12,29300.0,44.585,44.592,44.5434,44.5503,29300.0
2012-08-30 12:10:00,64.12,64.13,64.08,64.11,42300.0,44.5503,44.5573,44.5225,44.5434,42300.0
2012-08-30 12:20:00,64.1,64.12,64.1,64.11,21600.0,44.5364,44.5503,44.5364,44.5434,21600.0
2012-08-30 12:30:00,64.12,64.18,64.11,64.16,34200.0,44.5503,44.592,44.5434,44.5781,34200.0
2012-08-30 12:40:00,64.16,64.17,64.15,64.17,19200.0,44.5781,44.585,44.5711,44.585,19200.0
2012-08-30 12:50:00,64.17,64.17,64.1,64.14,91000.0,44.585,44.585,44.5364,44.5642,91000.0
2012-08-30 13:00:00,64.13,64.22,64.13,64.17,104900.0,44.5573,44.6198,44.5573,44.585,104900.0
2012-08-30 13:10:00,64.17,64.25,64.16,64.23,47300.0,44.585,44.6406,44.5781,44.6267,47300.0
2012-08-30 13:20:00,64.23,64.28,64.23,64.26,51100.0,44.6267,44.6615,44.6267,44.6476,51100.0
2012-08-30 13:30:00,64.26,64.27,64.23,64.24,26400.0,44.6476,44.6545,44.6267,44.6337,26400.0
2012-08-30 13:40:00,64.25,64.25,64.21,64.25,25300.0,44.6406,44.6406,44.6128,44.6406,25300.0
2012-08-30 13:50:00,64.24,64.25,64.22,64.23,22900.0,44.6337,44.6406,44.6198,44.6267,22900.0
2012-08-30 14:00:00,64.23,64.28,64.22,64.27,36100.0,44.6267,44.6615,44.6198,44.6545,36100.0
2012-08-30 14:10:00,64.27,64.31,64.26,64.29,29200.0,44.6545,44.6823,44.6476,44.6684,29200.0
2012-08-30 14:20:00,64.29,64.31,64.26,64.3,43400.0,44.6684,44.6823,44.6476,44.6754,43400.0
2012-08-30 14:30:00,64.3,64.31,64.26,64.27,24500.0,44.6754,44.6823,44.6476,44.6545,24500.0
2012-08-30 14:40:00,64.27,64.31,64.26,64.31,39100.0,44.6545,44.6823,44.6476,44.6823,39100.0
2012-08-30 14:50:00,64.3,64.31,64.27,64.3,57800.0,44.6754,44.6823,44.6545,44.6754,57800.0
2012-08-30 15:00:00,64.3,64.34,64.28,64.28,117500.0,44.6754,44.7032,44.6615,44.6615,117500.0
2012-08-30 15:10:00,64.29,64.32,64.26,64.27,63100.0,44.6684,44.6893,44.6476,44.6545,63100.0
2012-08-30 15:20:00,64.27,64.27,64.23,64.23,70700.0,44.6545,44.6545,44.6267,44.6267,70700.0
2012-08-30 15:30:00,64.23,64.24,64.17,64.19,123300.0,44.6267,44.6337,44.585,44.5989,123300.0
2012-08-30 15:40:00,64.19,64.21,64.14,64.18,224300.0,44.5989,44.6128,44.5642,44.592,224300.0
2012-08-30 15:50:00,64.18,64.19,64.13,64.16,280500.0,44.592,44.5989,44.5573,44.5781,280500.0
2012-08-31 09:30:00,64.54,64.55,64.27,64.49,136800.0,44.8421,44.8491,44.6545,44.8074,136800.0
2012-08-31 09:40:00,64.5,64.55,64.42,64.44,115600.0,44.8143,44.8491,44.7587,44.7726,115600.0
2012-08-31 09:50:00,64.45,64.52,64.45,64.47,110200.0,44.7796,44.8282,44.7796,44.7935,110200.0
2012-08-31 10:00:00,64.46,64.51,64.26,64.29,221600.0,44.7865,44.8213,44.6476,44.6684,221600.0
2012-08-31 10:10:00,64.29,64.31,64.17,64.23,139600.0,44.6684,44.6823,44.585,44.6267,139600.0
2012-08-31 10:20:00,64.24,64.44,64.21,64.33,173200.0,44.6337,44.7726,44.6128,44.6962,173200.0
2012-08-31 10:30:00,64.33,64.4,64.28,64.31,86700.0,44.6962,44.7448,44.6615,44.6823,86700.0
2012-08-31 10:40:00,64.32,64.4,64.3,64.38,45800.0,44.6893,44.7448,44.6754,44.7309,45800.0
2012-08-31 10:50:00,64.38,64.45,64.38,64.41,95500.0,44.7309,44.7796,44.7309,44.7518,95500.0
2012-08-31 11:00:00,64.43,64.48,64.4,64.48,46000.0,44.7657,44.8004,44.7448,44.8004,46000.0
2012-08-31 11:10:00,64.47,64.5,64.44,64.49,32400.0,44.7935,44.8143,44.7726,44.8074,32400.0
2012-08-31 11:20:00,64.48,64.5,64.42,64.42,42600.0,44.8004,44.8143,44.7587,44.7587,42600.0
2012-08-31 11:30:00,64.42,64.46,64.34,64.36,52100.0,44.7587,44.7865,44.7032,44.7171,52100.0
2012-08-31 11:40:00,64.36,64.41,64.32,64.34,68800.0,44.7171,44.7518,44.6893,44.7032,68800.0
2012-08-31 11:50:00,64.34,64.43,64.34,64.42,34400.0,44.7032,44.7657,44.7032,44.7587,34400.0
2012-08-31 12:00:00,64.4,64.44,64.3,64.35,27900.0,44.7448,44.7726,44.6754,44.7101,27900.0
2012-08-31 12:10:00,64.35,64.36,64.27,64.34,75600.0,44.7101,44.7171,44.6545,44.7032,75600.0
2012-08-31 12:20:00,64.33,64.35,64.3,64.35,53600.0,44.6962,44.7101,44.6754,44.7101,53600.0
2012-08-31 12:30:00,64.34,64.4,64.31,64.37,26900.0,44.7032,44.7448,44.6823,44.724,26900.0
2012-08-31 12:40:00,64.36,64.4,64.35,64.39,27900.0,44.7171,44.7448,44.7101,44.7379,27900.0
2012-08-31 12:50:00,64.4,64.44,64.38,64.39,34700.0,44.7448,44.7726,44.7309,44.7379,34700.0
2012-08-31 13:00:00,64.38,64.41,64.35,64.36,40500.0,44.7309,44.7518,44.7101,44.7171,40500.0
2012-08-31 13:10:00,64.35,64.37,64.29,64.32,93700.0,44.7101,44.724,44.6684,44.6893,93700.0
2012-08-31 13:20:00,64.33,64.33,64.22,64.25,58900.0,44.6962,44.6962,44.6198,44.6406,58900.0
2012-08-31 13:30:00,64.25,64.26,64.19,64.23,37400.0,44.6406,44.6476,44.5989,44.6267,37400.0
2012-08-31 13:40:00,64.23,64.25,64.22,64.24,18400.0,44.6267,44.6406,44.6198,44.6337,18400.0
2012-08-31 13:50:00,64.25,64.32,64.24,64.28,39900.0,44.6406,44.6893,44.6337,44.6615,39900.0
2012-08-31 14:00:00,64.29,64.32,64.26,64.31,32800.0,44.6684,44.6893,44.6476,44.6823,32800.0
2012-08-31 14:10:00,64.3,64.34,64.25,64.34,45500.0,44.6754,44.7032,44.6406,44.7032,45500.0
2012-08-31 14:20:00,64.34,64.38,64.32,64.37,31100.0,44.7032,44.7309,44.6893,44.724,31100.0
2012-08-31 14:30:00,64.37,64.41,64.36,64.38,46300.0,44.724,44.7518,44.7171,44.7309,46300.0
2012-08-31 14:40:00,64.38,64.38,64.33,64.34,32000.0,44.7309,44.7309,44.6962,44.7032,32000.0
2012-08-31 14:50:00,64.34,64.36,64.26,64.27,62700.0,44.7032,44.7171,44.6476,44.6545,62700.0
2012-08-31 15:00:00,64.26,64.27,64.22,64.24,58000.0,44.6476,44.6545,44.6198,44.6337,58000.0
2012-08-31 15:10:00,64.24,64.26,64.19,64.23,45100.0,44.6337,44.6476,44.5989,44.6267,45100.0
2012-08-31 15:20:00,64.22,64.25,64.2,64.2,51700.0,44.6198,44.6406,44.6059,44.6059,51700.0
2012-08-31 15:30:00,64.21,64.21,64.06,64.11,218000.0,44.6128,44.6128,44.5086,44.5434,218000.0
2012-08-31 15:40:00,64.11,64.12,64.0,64.04,146600.0,44.5434,44.5503,44.4669,44.4947,146600.0
2012-08-31 15:50:00,64.04,64.15,64.04,64.07,436700.0,44.4947,44.5711,44.4947,44.5156,436700.0
2012-09-04 09:30:00,64.0,64.06,63.86,63.92,165300.0,44.4669,44.5086,44.3697,44.4113,165300.0
2012-09-04 09:40:00,63.93,64.0,63.89,63.99,70200.0,44.4183,44.4669,44.3905,44.46,70200.0
2012-09-04 09:50:00,63.98,64.09,63.97,64.01,59400.0,44.453,44.5295,44.4461,44.4739,59400.0
2012-09-04 10:00:00,64.0,64.1,63.96,64.06,94300.0,44.4669,44.5364,44.4391,44.5086,94300.0
2012-09-04 10:10:00,64.06,64.06,63.81,63.85,51400.0,44.5086,44.5086,44.3349,44.3627,51400.0
2012-09-04 10:20:00,63.84,63.84,63.71,63.73,121000.0,44.3558,44.3558,44.2654,44.2793,121000.0
2012-09-04 10:30:00,63.72,63.81,63.66,63.8,104000.0,44.2724,44.3349,44.2307,44.328,104000.0
2012-09-04 10:40:00,63.8,63.8,63.67,63.7,71800.0,44.328,44.328,44.2376,44.2585,71800.0
2012-09-04 10:50:00,63.7,63.76,63.64,63.76,85100.0,44.2585,44.3002,44.2168,44.3002,85100.0
2012-09-04 11:00:00,63.76,63.84,63.74,63.84,78800.0,44.3002,44.3558,44.2863,44.3558,78800.0
2012-09-04 11:10:00,63.84,63.86,63.79,63.84,69700.0,44.3558,44.3697,44.321,44.3558,69700.0
2012-09-04 11:20:00,63.84,63.89,63.82,63.88,57500.0,44.3558,44.3905,44.3419,44.3836,57500.0
2012-09-04 11:30:00,63.89,63.93,63.86,63.92,70800.0,44.3905,44.4183,44.3697,44.4113,70800.0
2012-09-04 11:40:00,63.93,63.93,63.87,63.89,61100.0,44.4183,44.4183,44.3766,44.3905,61100.0
2012-09-04 11:50:00,63.9,64.0,63.89,63.98,57400.0,44.3974,44.4669,44.3905,44.453,57400.0
2012-09-04 12:00:00,63.98,63.98,63.88,63.92,30000.0,44.453,44.453,44.3836,44.4113,30000.0
2012-09-04 12:10:00,63.91,64.0,63.91,63.99,62000.0,44.4044,44.4669,44.4044,44.46,62000.0
2012-09-04 12:20:00,63.99,64.01,63.97,64.0,29500.0,44.46,44.4739,44.4461,44.4669,29500.0
2012-09-04 12:30:00,64.0,64.06,64.0,64.06,28700.0,44.4669,44.5086,44.4669,44.5086,28700.0
2012-09-04 12:40:00,64.06,64.11,64.0,64.0,59300.0,44.5086,44.5434,44.4669,44.4669,59300.0
2012-09-04 12:50:00,64.0,64.09,63.99,64.04,35100.0,44.4669,44.5295,44.46,44.4947,35100.0
2012-09-04 13:00:00,64.04,64.04,63.98,63.98,21800.0,44.4947,44.4947,44.453,44.453,21800.0
2012-09-04 13:10:00,63.99,64.0,63.95,63.97,17300.0,44.46,44.4669,44.4322,44.4461,17300.0
2012-09-04 13:20:00,63.97,64.01,63.95,63.99,25100.0,44.4461,44.4739,44.4322,44.46,25100.0
2012-09-04 13:30:00,63.99,64.01,63.93,63.93,24900.0,44.46,44.4739,44.4183,44.4183,24900.0
2012-09-04 13:40:00,63.92,63.98,63.91,63.93,28200.0,44.4113,44.453,44.4044,44.4183,28200.0
2012-09-04 13:50:00,63.93,63.95,63.91,63.91,24500.0,44.4183,44.4322,44.4044,44.4044,24500.0
2012-09-04 14:00:00,63.91,63.99,63.91,63.99,33300.0,44.4044,44.46,44.4044,44.46,33300.0
2012-09-04 14:10:00,63.99,64.05,63.98,64.0,46100.0,44.46,44.5017,44.453,44.4669,46100.0
2012-09-04 14:20:00,64.02,64.07,63.99,64.01,35000.0,44.4808,44.5156,44.46,44.4739,35000.0
2012-09-04 14:30:00,64.01,64.08,64.0,64.06,138500.0,44.4739,44.5225,44.4669,44.5086,138500.0
2012-09-04 14:40:00,64.06,64.1,64.04,64.09,68600.0,44.5086,44.5364,44.4947,44.5295,68600.0
2012-09-04 14:50:00,64.09,64.1,64.03,64.05,59000.0,44.5295,44.5364,44.4878,44.5017,59000.0
2012-09-04 15:00:00,64.05,64.07,64.01,64.03,86600.0,44.5017,44.5156,44.4739,44.4878,86600.0
2012-09-04 15:10:00,64.04,64.06,64.0,64.04,87600.0,44.4947,44.5086,44.4669,44.4947,87600.0
2012-09-04 15:20:00,64.04,64.06,64.01,64.02,107200.0,44.4947,44.5086,44.4739,44.4808,107200.0
2012-09-04 15:30:00,64.02,64.03,63.98,63.98,161700.0,44.4808,44.4878,44.453,44.453,161700.0
2012-09-04 15:40:00,63.98,64.01,63.94,63.98,148500.0,44.453,44.4739,44.4252,44.453,148500.0
2012-09-04 15:50:00,63.98,64.01,63.84,63.85,340700.0,44.453,44.4739,44.3558,44.3627,340700.0
2012-09-05 09:30:00,63.95,64.21,63.85,63.86,84800.0,44.4322,44.6128,44.3627,44.3697,84800.0
2012-09-05 09:40:00,63.85,63.86,63.66,63.76,118000.0,44.3627,44.3697,44.2307,44.3002,118000.0
2012-09-05 09:50:00,63.76,63.77,63.61,63.61,56900.0,44.3002,44.3071,44.196,44.196,56900.0
2012-09-05 10:00:00,63.63,63.86,63.59,63.85,174500.0,44.2099,44.3697,44.1821,44.3627,174500.0
2012-09-05 10:10:00,63.86,63.87,63.73,63.77,91700.0,44.3697,44.3766,44.2793,44.3071,91700.0
2012-09-05 10:20:00,63.78,63.83,63.72,63.82,58100.0,44.3141,44.3488,44.2724,44.3419,58100.0
2012-09-05 10:30:00,63.83,63.85,63.72,63.74,142100.0,44.3488,44.3627,44.2724,44.2863,142100.0
2012-09-05 10:40:00,63.74,63.78,63.61,63.63,107900.0,44.2863,44.3141,44.196,44.2099,107900.0
2012-09-05 10:50:00,63.63,63.69,63.6,63.62,49800.0,44.2099,44.2515,44.189,44.2029,49800.0
2012-09-05 11:00:00,63.62,63.63,63.53,63.54,55200.0,44.2029,44.2099,44.1404,44.1473,55200.0
2012-09-05 11:10:00,63.54,63.58,63.54,63.58,49900.0,44.1473,44.1751,44.1473,44.1751,49900.0
2012-09-05 11:20:00,63.58,63.67,63.51,63.66,68100.0,44.1751,44.2376,44.1265,44.2307,68100.0
2012-09-05 11:30:00,63.67,63.8,63.67,63.78,63200.0,44.2376,44.328,44.2376,44.3141,63200.0
2012-09-05 11:40:00,63.78,63.83,63.77,63.79,27300.0,44.3141,44.3488,44.3071,44.321,27300.0
2012-09-05 11:50:00,63.79,63.82,63.77,63.81,33700.0,44.321,44.3419,44.3071,44.3349,33700.0
2012-09-05 12:00:00,63.82,63.83,63.77,63.79,39600.0,44.3419,44.3488,44.3071,44.321,39600.0
2012-09-05 12:10:00,63.79,63.8,63.72,63.72,37100.0,44.321,44.328,44.2724,44.2724,37100.0
2012-09-05 12:20:00,63.72,63.76,63.7,63.74,61800.0,44.2724,44.3002,44.2585,44.2863,61800.0
2012-09-05 12:30:00,63.74,63.82,63.71,63.81,37200.0,44.2863,44.3419,44.2654,44.3349,37200.0
2012-09-05 12:40:00,63.82,63.82,63.76,63.77,38500.0,44.3419,44.3419,44.3002,44.3071,38500.0
2012-09-05 12:50:00,63.77,63.81,63.73,63.8,49300.0,44.3071,44.3349,44.2793,44.328,49300.0
2012-09-05 13:00:00,63.79,63.82,63.77,63.77,25600.0,44.321,44.3419,44.3071,44.3071,25600.0
2012-09-05 13:10:00,63.77,63.77,63.69,63.71,38100.0,44.3071,44.3071,44.2515,44.2654,38100.0
2012-09-05 13:20:00,63.71,63.72,63.7,63.71,12100.0,44.2654,44.2724,44.2585,44.2654,12100.0
2012-09-05 13:30:00,63.71,63.72,63.63,63.63,29500.0,44.2654,44.2724,44.2099,44.2099,29500.0
2012-09-05 13:40:00,63.63,63.63,63.54,63.6,47100.0,44.2099,44.2099,44.1473,44.189,47100.0
2012-09-05 13:50:00,63.6,63.69,63.58,63.66,56500.0,44.189,44.2515,44.1751,44.2307,56500.0
2012-09-05 14:00:00,63.66,63.69,63.63,63.68,28700.0,44.2307,44.2515,44.2099,44.2446,28700.0
2012-09-05 14:10:00,63.69,63.69,63.6,63.6,25200.0,44.2515,44.2515,44.189,44.189,25200.0
2012-09-05 14:20:00,63.6,63.71,63.59,63.71,50300.0,44.189,44.2654,44.1821,44.2654,50300.0
2012-09-05 14:30:00,63.7,63.75,63.69,63.74,35600.0,44.2585,44.2932,44.2515,44.2863,35600.0
2012-09-05 14:40:00,63.74,63.79,63.74,63.76,31900.0,44.2863,44.321,44.2863,44.3002,31900.0
2012-09-05 14:50:00,63.75,63.77,63.7,63.71,34600.0,44.2932,44.3071,44.2585,44.2654,34600.0
2012-09-05 15:00:00,63.7,63.72,63.6,63.64,61600.0,44.2585,44.2724,44.189,44.2168,61600.0
2012-09-05 15:10:00,63.64,63.65,63.59,63.64,59000.0,44.2168,44.2237,44.1821,44.2168,59000.0
2012-09-05 15:20:00,63.64,63.67,63.59,63.66,47200.0,44.2168,44.2376,44.1821,44.2307,47200.0
2012-09-05 15:30:00,63.66,63.68,63.64,63.67,98100.0,44.2307,44.2446,44.2168,44.2376,98100.0
2012-09-05 15:40:00,63.66,63.7,63.66,63.67,109100.0,44.2307,44.2585,44.2307,44.2376,109100.0
2012-09-05 15:50:00,63.68,63.73,63.67,63.73,158300.0,44.2446,44.2793,44.2376,44.2793,158300.0
2012-09-06 09:30:00,64.04,64.32,63.85,64.26,101800.0,44.4947,44.6893,44.3627,44.6476,101800.0
2012-09-06 09:40:00,64.26,64.35,64.16,64.17,79600.0,44.6476,44.7101,44.5781,44.585,79600.0
2012-09-06 09:50:00,64.16,64.35,64.15,64.31,72300.0,44.5781,44.7101,44.5711,44.6823,72300.0
2012-09-06 10:00:00,64.33,64.35,64.29,64.35,89800.0,44.6962,44.7101,44.6684,44.7101,89800.0
2012-09-06 10:10:00,64.35,64.4,64.34,64.38,51100.0,44.7101,44.7448,44.7032,44.7309,51100.0
2012-09-06 10:20:00,64.38,64.4,64.35,64.39,39800.0,44.7309,44.7448,44.7101,44.7379,39800.0
2012-09-06 10:30:00,64.38,64.52,64.37,64.45,109800.0,44.7309,44.8282,44.724,44.7796,109800.0
2012-09-06 10:40:00,64.43,64.48,64.41,64.48,41900.0,44.7657,44.8004,44.7518,44.8004,41900.0
2012-09-06 10:50:00,64.49,64.55,64.47,64.51,80100.0,44.8074,44.8491,44.7935,44.8213,80100.0
2012-09-06 11:00:00,64.5,64.61,64.49,64.58,116600.0,44.8143,44.8908,44.8074,44.8699,116600.0
2012-09-06 11:10:00,64.57,64.58,64.47,64.49,42400.0,44.863,44.8699,44.7935,44.8074,42400.0
2012-09-06 11:20:00,64.49,64.53,64.46,64.53,54600.0,44.8074,44.8352,44.7865,44.8352,54600.0
2012-09-06 11:30:00,64.53,64.53,64.46,64.51,68200.0,44.8352,44.8352,44.7865,44.8213,68200.0
2012-09-06 11:40:00,64.5,64.5,64.41,64.42,69700.0,44.8143,44.8143,44.7518,44.7587,69700.0
2012-09-06 11:50:00,64.42,64.5,64.42,64.48,64200.0,44.7587,44.8143,44.7587,44.8004,64200.0
2012-09-06 12:00:00,64.5,64.55,64.44,64.45,75500.0,44.8143,44.8491,44.7726,44.7796,75500.0
2012-09-06 12:10:00,64.45,64.46,64.42,64.43,40700.0,44.7796,44.7865,44.7587,44.7657,40700.0
2012-09-06 12:20:00,64.44,64.44,64.35,64.37,43000.0,44.7726,44.7726,44.7101,44.724,43000.0
2012-09-06 12:30:00,64.38,64.43,64.38,64.43,35700.0,44.7309,44.7657,44.7309,44.7657,35700.0
2012-09-06 12:40:00,64.43,64.47,64.41,64.41,20300.0,44.7657,44.7935,44.7518,44.7518,20300.0
2012-09-06 12:50:00,64.41,64.47,64.41,64.47,32500.0,44.7518,44.7935,44.7518,44.7935,32500.0
2012-09-06 13:00:00,64.46,64.51,64.46,64.5,88700.0,44.7865,44.8213,44.7865,44.8143,88700.0
2012-09-06 13:10:00,64.49,64.54,64.49,64.52,48500.0,44.8074,44.8421,44.8074,44.8282,48500.0
2012-09-06 13:20:00,64.52,64.52,64.44,64.46,79600.0,44.8282,44.8282,44.7726,44.7865,79600.0
2012-09-06 13:30:00,64.47,64.54,64.46,64.51,55400.0,44.7935,44.8421,44.7865,44.8213,55400.0
2012-09-06 13:40:00,64.5,64.54,64.49,64.52,49300.0,44.8143,44.8421,44.8074,44.8282,49300.0
2012-09-06 13:50:00,64.51,64.55,64.51,64.53,46000.0,44.8213,44.8491,44.8213,44.8352,46000.0
2012-09-06 14:00:00,64.53,64.54,64.51,64.53,46200.0,44.8352,44.8421,44.8213,44.8352,46200.0
2012-09-06 14:10:00,64.53,64.55,64.52,64.55,35100.0,44.8352,44.8491,44.8282,44.8491,35100.0
2012-09-06 14:20:00,64.55,64.64,64.54,64.63,60400.0,44.8491,44.9116,44.8421,44.9046,60400.0
2012-09-06 14:30:00,64.62,64.65,64.6,64.65,34200.0,44.8977,44.9185,44.8838,44.9185,34200.0
2012-09-06 14:40:00,64.65,64.7,64.64,64.69,50400.0,44.9185,44.9533,44.9116,44.9463,50400.0
2012-09-06 14:50:00,64.7,64.74,64.67,64.69,61300.0,44.9533,44.9811,44.9324,44.9463,61300.0
2012-09-06 15:00:00,64.69,64.69,64.65,64.65,56600.0,44.9463,44.9463,44.9185,44.9185,56600.0
2012-09-06 15:10:00,64.65,64.7,64.64,64.65,65600.0,44.9185,44.9533,44.9116,44.9185,65600.0
2012-09-06 15:20:00,64.66,64.71,64.65,64.67,94600.0,44.9255,44.9602,44.9185,44.9324,94600.0
2012-09-06 15:30:00,64.66,64.75,64.66,64.72,134000.0,44.9255,44.988,44.9255,44.9672,134000.0
2012-09-06 15:40:00,64.73,64.81,64.7,64.8,146800.0,44.9741,45.0297,44.9533,45.0228,146800.0
2012-09-06 15:50:00,64.8,64.85,64.78,64.83,272200.0,45.0228,45.0575,45.0089,45.0436,272200.0
2012-09-07 09:30:00,64.86,64.97,64.56,64.59,119800.0,45.0645,45.1409,44.856,44.8769,119800.0
2012-09-07 09:40:00,64.59,64.62,64.42,64.57,88900.0,44.8769,44.8977,44.7587,44.863,88900.0
2012-09-07 09:50:00,64.57,64.57,64.37,64.4,68200.0,44.863,44.863,44.724,44.7448,68200.0
2012-09-07 10:00:00,64.4,64.41,64.36,64.4,90400.0,44.7448,44.7518,44.7171,44.7448,90400.0
2012-09-07 10:10:00,64.41,64.46,64.36,64.38,76600.0,44.7518,44.7865,44.7171,44.7309,76600.0
2012-09-07 10:20:00,64.37,64.41,64.16,64.19,121100.0,44.724,44.7518,44.5781,44.5989,121100.0
2012-09-07 10:30:00,64.19,64.22,64.15,64.17,106700.0,44.5989,44.6198,44.5711,44.585,106700.0
2012-09-07 10:40:00,64.17,64.25,64.16,64.21,43700.0,44.585,44.6406,44.5781,44.6128,43700.0
2012-09-07 10:50:00,64.21,64.29,64.15,64.15,86100.0,44.6128,44.6684,44.5711,44.5711,86100.0
2012-09-07 11:00:00,64.16,64.21,64.08,64.19,69500.0,44.5781,44.6128,44.5225,44.5989,69500.0
2012-09-07 11:10:00,64.18,64.19,64.11,64.11,60700.0,44.592,44.5989,44.5434,44.5434,60700.0
2012-09-07 11:20:00,64.11,64.2,64.11,64.18,182400.0,44.5434,44.6059,44.5434,44.592,182400.0
2012-09-07 11:30:00,64.18,64.2,64.02,64.02,50000.0,44.592,44.6059,44.4808,44.4808,50000.0
2012-09-07 11:40:00,64.03,64.1,63.99,64.02,99400.0,44.4878,44.5364,44.46,44.4808,99400.0
2012-09-07 11:50:00,64.02,64.02,63.98,63.99,38000.0,44.4808,44.4808,44.453,44.46,38000.0
2012-09-07 12:00:00,63.99,64.02,63.99,64.0,178900.0,44.46,44.4808,44.46,44.4669,178900.0
2012-09-07 12:10:00,64.0,64.01,63.99,64.0,72700.0,44.4669,44.4739,44.46,44.4669,72700.0
2012-09-07 12:20:00,64.0,64.01,63.96,63.99,71200.0,44.4669,44.4739,44.4391,44.46,71200.0
2012-09-07 12:30:00,63.99,64.01,63.98,64.0,15000.0,44.46,44.4739,44.453,44.4669,15000.0
2012-09-07 12:40:00,64.01,64.01,64.0,64.01,25000.0,44.4739,44.4739,44.4669,44.4739,25000.0
2012-09-07 12:50:00,64.01,64.04,63.99,63.99,59600.0,44.4739,44.4947,44.46,44.46,59600.0
2012-09-07 13:00:00,63.99,64.01,63.98,64.0,58600.0,44.46,44.4739,44.453,44.4669,58600.0
2012-09-07 13:10:00,64.0,64.01,63.96,64.0,65700.0,44.4669,44.4739,44.4391,44.4669,65700.0
2012-09-07 13:20:00,64.0,64.03,63.99,64.03,32200.0,44.4669,44.4878,44.46,44.4878,32200.0
2012-09-07 13:30:00,64.02,64.03,64.0,64.01,26300.0,44.4808,44.4878,44.4669,44.4739,26300.0
2012-09-07 13:40:00,64.01,64.05,63.97,64.01,62700.0,44.4739,44.5017,44.4461,44.4739,62700.0
2012-09-07 13:50:00,64.01,64.02,64.0,64.0,39900.0,44.4739,44.4808,44.4669,44.4669,39900.0
2012-09-07 14:00:00,64.01,64.01,63.98,64.0,178200.0,44.4739,44.4739,44.453,44.4669,178200.0
2012-09-07 14:10:00,64.0,64.01,63.99,64.0,42400.0,44.4669,44.4739,44.46,44.4669,42400.0
2012-09-07 14:20:00,64.0,64.01,63.92,63.92,69700.0,44.4669,44.4739,44.4113,44.4113,69700.0
2012-09-07 14:30:00,63.92,63.95,63.89,63.89,144700.0,44.4113,44.4322,44.3905,44.3905,144700.0
2012-09-07 14:40:00,63.89,63.9,63.88,63.88,38000.0,44.3905,44.3974,44.3836,44.3836,38000.0
2012-09-07 14:50:00,63.88,63.9,63.87,63.88,97200.0,44.3836,44.3974,44.3766,44.3836,97200.0
2012-09-07 15:00:00,63.88,63.92,63.87,63.89,92700.0,44.3836,44.4113,44.3766,44.3905,92700.0
2012-09-07 15:10:00,63.89,63.95,63.88,63.92,99400.0,44.3905,44.4322,44.3836,44.4113,99400.0
2012-09-07 15:20:00,63.93,63.94,63.9,63.92,101200.0,44.4183,44.4252,44.3974,44.4113,101200.0
2012-09-07 15:30:00,63.93,63.94,63.91,63.92,108800.0,44.4183,44.4252,44.4044,44.4113,108800.0
2012-09-07 15:40:00,63.92,63.97,63.88,63.92,247900.0,44.4113,44.4461,44.3836,44.4113,247900.0
2012-09-07 15:50:00,63.92,63.99,63.91,63.99,254900.0,44.4113,44.46,44.4044,44.46,254900.0
2012-09-10 09:30:00,64.26,64.46,64.03,64.46,166400.0,44.6476,44.7865,44.4878,44.7865,166400.0
2012-09-10 09:40:00,64.45,64.47,64.3,64.34,212100.0,44.7796,44.7935,44.6754,44.7032,212100.0
2012-09-10 09:50:00,64.33,64.41,64.29,64.39,135800.0,44.6962,44.7518,44.6684,44.7379,135800.0
2012-09-10 10:00:00,64.39,64.58,64.39,64.57,109600.0,44.7379,44.8699,44.7379,44.863,109600.0
2012-09-10 10:10:00,64.57,64.73,64.57,64.65,87400.0,44.863,44.9741,44.863,44.9185,87400.0
2012-09-10 10:20:00,64.67,64.75,64.65,64.65,190700.0,44.9324,44.988,44.9185,44.9185,190700.0
2012-09-10 10:30:00,64.67,64.7,64.62,64.67,88300.0,44.9324,44.9533,44.8977,44.9324,88300.0
2012-09-10 10:40:00,64.67,64.75,64.64,64.7,65800.0,44.9324,44.988,44.9116,44.9533,65800.0
2012-09-10 10:50:00,64.7,64.79,64.64,64.76,59300.0,44.9533,45.0158,44.9116,44.995,59300.0
2012-09-10 11:00:00,64.75,64.75,64.67,64.7,49800.0,44.988,44.988,44.9324,44.9533,49800.0
2012-09-10 11:10:00,64.71,64.81,64.69,64.81,55500.0,44.9602,45.0297,44.9463,45.0297,55500.0
2012-09-10 11:20:00,64.81,64.84,64.79,64.81,33000.0,45.0297,45.0506,45.0158,45.0297,33000.0
2012-09-10 11:30:00,64.8,64.81,64.72,64.74,47000.0,45.0228,45.0297,44.9672,44.9811,47000.0
2012-09-10 11:40:00,64.75,64.81,64.74,64.8,38500.0,44.988,45.0297,44.9811,45.0228,38500.0
2012-09-10 11:50:00,64.8,64.83,64.77,64.81,56600.0,45.0228,45.0436,45.0019,45.0297,56600.0
2012-09-10 12:00:00,64.82,64.87,64.8,64.84,47400.0,45.0367,45.0714,45.0228,45.0506,47400.0
2012-09-10 12:10:00,64.84,64.87,64.78,64.8,53700.0,45.0506,45.0714,45.0089,45.0228,53700.0
2012-09-10 12:20:00,64.8,64.81,64.74,64.75,123700.0,45.0228,45.0297,44.9811,44.988,123700.0
2012-09-10 12:30:00,64.75,64.77,64.71,64.74,64200.0,44.988,45.0019,44.9602,44.9811,64200.0
2012-09-10 12:40:00,64.73,64.77,64.72,64.72,27300.0,44.9741,45.0019,44.9672,44.9672,27300.0
2012-09-10 12:50:00,64.73,64.75,64.68,64.69,60100.0,44.9741,44.988,44.9394,44.9463,60100.0
2012-09-10 13:00:00,64.7,64.79,64.7,64.78,24300.0,44.9533,45.0158,44.9533,45.0089,24300.0
2012-09-10 13:10:00,64.78,64.83,64.78,64.81,21500.0,45.0089,45.0436,45.0089,45.0297,21500.0
2012-09-10 13:20:00,64.82,64.89,64.79,64.88,40600.0,45.0367,45.0853,45.0158,45.0783,40600.0
2012-09-10 13:30:00,64.88,64.9,64.86,64.88,62100.0,45.0783,45.0922,45.0645,45.0783,62100.0
2012-09-10 13:40:00,64.87,64.88,64.8,64.83,116400.0,45.0714,45.0783,45.0228,45.0436,116400.0
2012-09-10 13:50:00,64.84,64.85,64.77,64.79,64400.0,45.0506,45.0575,45.0019,45.0158,64400.0
2012-09-10 14:00:00,64.79,64.81,64.78,64.81,60500.0,45.0158,45.0297,45.0089,45.0297,60500.0
2012-09-10 14:10:00,64.8,64.85,64.79,64.83,135800.0,45.0228,45.0575,45.0158,45.0436,135800.0
2012-09-10 14:20:00,64.83,64.91,64.82,64.91,82500.0,45.0436,45.0992,45.0367,45.0992,82500.0
2012-09-10 14:30:00,64.91,64.93,64.84,64.84,62700.0,45.0992,45.1131,45.0506,45.0506,62700.0
2012-09-10 14:40:00,64.84,64.88,64.81,64.86,55200.0,45.0506,45.0783,45.0297,45.0645,55200.0
2012-09-10 14:50:00,64.86,64.87,64.78,64.78,91700.0,45.0645,45.0714,45.0089,45.0089,91700.0
2012-09-10 15:00:00,64.79,64.81,64.76,64.79,261000.0,45.0158,45.0297,44.995,45.0158,261000.0
2012-09-10 15:10:00,64.79,64.83,64.78,64.82,71900.0,45.0158,45.0436,45.0089,45.0367,71900.0
2012-09-10 15:20:00,64.83,64.88,64.79,64.86,74300.0,45.0436,45.0783,45.0158,45.0645,74300.0
2012-09-10 15:30:00,64.86,64.86,64.82,64.83,122300.0,45.0645,45.0645,45.0367,45.0436,122300.0
2012-09-10 15:40:00,64.83,64.83,64.76,64.79,161200.0,45.0436,45.0436,44.995,45.0158,161200.0
2012-09-10 15:50:00,64.78,64.82,64.72,64.81,343200.0,45.0089,45.0367,44.9672,45.0297,343200.0
2012-09-11 09:30:00,64.57,64.58,64.3,64.44,257800.0,44.863,44.8699,44.6754,44.7726,257800.0
2012-09-11 09:40:00,64.44,64.46,64.3,64.44,92700.0,44.7726,44.7865,44.6754,44.7726,92700.0
2012-09-11 09:50:00,64.44,64.52,64.4,64.51,141400.0,44.7726,44.8282,44.7448,44.8213,141400.0
2012-09-11 10:00:00,64.52,64.64,64.45,64.46,102900.0,44.8282,44.9116,44.7796,44.7865,102900.0
2012-09-11 10:10:00,64.45,64.45,64.38,64.42,77700.0,44.7796,44.7796,44.7309,44.7587,77700.0
2012-09-11 10:20:00,64.42,64.47,64.39,64.4,120200.0,44.7587,44.7935,44.7379,44.7448,120200.0
2012-09-11 10:30:00,64.41,64.41,64.29,64.3,59900.0,44.7518,44.7518,44.6684,44.6754,59900.0
2012-09-11 10:40:00,64.3,64.32,64.27,64.29,41000.0,44.6754,44.6893,44.6545,44.6684,41000.0
2012-09-11 10:50:00,64.3,64.43,64.28,64.42,68500.0,44.6754,44.7657,44.6615,44.7587,68500.0
2012-09-11 11:00:00,64.42,64.47,64.39,64.41,109800.0,44.7587,44.7935,44.7379,44.7518,109800.0
2012-09-11 11:10:00,64.4,64.54,64.39,64.52,105700.0,44.7448,44.8421,44.7379,44.8282,105700.0
2012-09-11 11:20:00,64.52,64.52,64.46,64.48,30300.0,44.8282,44.8282,44.7865,44.8004,30300.0
2012-09-11 11:30:00,64.48,64.51,64.47,64.51,38100.0,44.8004,44.8213,44.7935,44.8213,38100.0
2012-09-11 11:40:00,64.51,64.52,64.48,64.51,40500.0,44.8213,44.8282,44.8004,44.8213,40500.0
2012-09-11 11:50:00,64.5,64.51,64.5,64.51,39900.0,44.8143,44.8213,44.8143,44.8213,39900.0
2012-09-11 12:00:00,64.51,64.54,64.47,64.49,53600.0,44.8213,44.8421,44.7935,44.8074,53600.0
2012-09-11 12:10:00,64.48,64.51,64.47,64.48,99300.0,44.8004,44.8213,44.7935,44.8004,99300.0
2012-09-11 12:20:00,64.48,64.53,64.46,64.53,41000.0,44.8004,44.8352,44.7865,44.8352,41000.0
2012-09-11 12:30:00,64.53,64.56,64.51,64.56,20600.0,44.8352,44.856,44.8213,44.856,20600.0
2012-09-11 12:40:00,64.55,64.59,64.54,64.59,28700.0,44.8491,44.8769,44.8421,44.8769,28700.0
2012-09-11 12:50:00,64.59,64.61,64.5,64.58,72300.0,44.8769,44.8908,44.8143,44.8699,72300.0
2012-09-11 13:00:00,64.58,64.6,64.52,64.55,32100.0,44.8699,44.8838,44.8282,44.8491,32100.0
2012-09-11 13:10:00,64.54,64.58,64.54,64.56,42400.0,44.8421,44.8699,44.8421,44.856,42400.0
2012-09-11 13:20:00,64.56,64.61,64.56,64.57,41600.0,44.856,44.8908,44.856,44.863,41600.0
2012-09-11 13:30:00,64.58,64.61,64.57,64.59,40400.0,44.8699,44.8908,44.863,44.8769,40400.0
2012-09-11 13:40:00,64.59,64.63,64.58,64.62,54200.0,44.8769,44.9046,44.8699,44.8977,54200.0
2012-09-11 13:50:00,64.61,64.65,64.56,64.61,72600.0,44.8908,44.9185,44.856,44.8908,72600.0
2012-09-11 14:00:00,64.61,64.63,64.53,64.54,48400.0,44.8908,44.9046,44.8352,44.8421,48400.0
2012-09-11 14:10:00,64.54,64.59,64.52,64.57,44400.0,44.8421,44.8769,44.8282,44.863,44400.0
2012-09-11 14:20:00,64.56,64.63,64.56,64.62,38300.0,44.856,44.9046,44.856,44.8977,38300.0
2012-09-11 14:30:00,64.62,64.63,64.57,64.6,44300.0,44.8977,44.9046,44.863,44.8838,44300.0
2012-09-11 14:40:00,64.6,64.6,64.42,64.43,119900.0,44.8838,44.8838,44.7587,44.7657,119900.0
2012-09-11 14:50:00,64.42,64.47,64.41,64.44,150400.0,44.7587,44.7935,44.7518,44.7726,150400.0
2012-09-11 15:00:00,64.43,64.46,64.4,64.41,156000.0,44.7657,44.7865,44.7448,44.7518,156000.0
2012-09-11 15:10:00,64.42,64.43,64.38,64.39,116300.0,44.7587,44.7657,44.7309,44.7379,116300.0
2012-09-11 15:20:00,64.38,64.42,64.33,64.42,103700.0,44.7309,44.7587,44.6962,44.7587,103700.0
2012-09-11 15:30:00,64.41,64.46,64.41,64.44,65700.0,44.7518,44.7865,44.7518,44.7726,65700.0
2012-09-11 15:40:00,64.43,64.47,64.4,64.44,101300.0,44.7657,44.7935,44.7448,44.7726,101300.0
2012-09-11 15:50:00,64.45,64.49,64.43,64.47,148800.0,44.7796,44.8074,44.7657,44.7935,148800.0
2012-09-12 09:30:00,64.5,64.84,64.43,64.5,90900.0,44.8143,45.0506,44.7657,44.8143,90900.0
2012-09-12 09:40:00,64.5,64.65,64.33,64.64,112900.0,44.8143,44.9185,44.6962,44.9116,112900.0
2012-09-12 09:50:00,64.64,64.64,64.49,64.5,55500.0,44.9116,44.9116,44.8074,44.8143,55500.0
2012-09-12 10:00:00,64.5,64.62,64.43,64.62,45500.0,44.8143,44.8977,44.7657,44.8977,45500.0
2012-09-12 10:10:00,64.62,64.62,64.56,64.56,45700.0,44.8977,44.8977,44.856,44.856,45700.0
2012-09-12 10:20:00,64.56,64.6,64.4,64.43,140800.0,44.856,44.8838,44.7448,44.7657,140800.0
2012-09-12 10:30:00,64.42,64.53,64.4,64.4,77800.0,44.7587,44.8352,44.7448,44.7448,77800.0
2012-09-12 10:40:00,64.41,64.43,64.19,64.23,170300.0,44.7518,44.7657,44.5989,44.6267,170300.0
2012-09-12 10:50:00,64.23,64.28,64.13,64.28,118800.0,44.6267,44.6615,44.5573,44.6615,118800.0
2012-09-12 11:00:00,64.28,64.35,64.26,64.35,51600.0,44.6615,44.7101,44.6476,44.7101,51600.0
2012-09-12 11:10:00,64.36,64.46,64.34,64.45,65700.0,44.7171,44.7865,44.7032,44.7796,65700.0
2012-09-12 11:20:00,64.45,64.47,64.37,64.4,44700.0,44.7796,44.7935,44.724,44.7448,44700.0
2012-09-12 11:30:00,64.42,64.42,64.27,64.28,47800.0,44.7587,44.7587,44.6545,44.6615,47800.0
2012-09-12 11:40:00,64.27,64.31,64.23,64.3,67700.0,44.6545,44.6823,44.6267,44.6754,67700.0
2012-09-12 11:50:00,64.29,64.36,64.28,64.28,78700.0,44.6684,44.7171,44.6615,44.6615,78700.0
2012-09-12 12:00:00,64.28,64.33,64.27,64.32,35900.0,44.6615,44.6962,44.6545,44.6893,35900.0
2012-09-12 12:10:00,64.33,64.33,64.25,64.26,52500.0,44.6962,44.6962,44.6406,44.6476,52500.0
2012-09-12 12:20:00,64.25,64.33,64.24,64.3,38100.0,44.6406,44.6962,44.6337,44.6754,38100.0
2012-09-12 12:30:00,64.29,64.31,64.26,64.26,19500.0,44.6684,44.6823,44.6476,44.6476,19500.0
2012-09-12 12:40:00,64.26,64.27,64.24,64.26,24300.0,44.6476,44.6545,44.6337,44.6476,24300.0
2012-09-12 12:50:00,64.26,64.35,64.25,64.33,30500.0,44.6476,44.7101,44.6406,44.6962,30500.0
2012-09-12 13:00:00,64.32,64.36,64.29,64.33,45400.0,44.6893,44.7171,44.6684,44.6962,45400.0
2012-09-12 13:10:00,64.33,64.36,64.32,64.33,25900.0,44.6962,44.7171,44.6893,44.6962,25900.0
2012-09-12 13:20:00,64.32,64.41,64.32,64.35,27900.0,44.6893,44.7518,44.6893,44.7101,27900.0
2012-09-12 13:30:00,64.37,64.37,64.33,64.33,25100.0,44.724,44.724,44.6962,44.6962,25100.0
2012-09-12 13:40:00,64.34,64.36,64.31,64.31,25900.0,44.7032,44.7171,44.6823,44.6823,25900.0
2012-09-12 13:50:00,64.3,64.34,64.3,64.34,35300.0,44.6754,44.7032,44.6754,44.7032,35300.0
2012-09-12 14:00:00,64.34,64.4,64.33,64.35,36400.0,44.7032,44.7448,44.6962,44.7101,36400.0
2012-09-12 14:10:00,64.34,64.42,64.33,64.33,35800.0,44.7032,44.7587,44.6962,44.6962,35800.0
2012-09-12 14:20:00,64.33,64.34,64.29,64.29,25200.0,44.6962,44.7032,44.6684,44.6684,25200.0
2012-09-12 14:30:00,64.3,64.33,64.23,64.26,29300.0,44.6754,44.6962,44.6267,44.6476,29300.0
2012-09-12 14:40:00,64.26,64.31,64.22,64.22,26000.0,44.6476,44.6823,44.6198,44.6198,26000.0
2012-09-12 14:50:00,64.23,64.27,64.23,64.24,63500.0,44.6267,44.6545,44.6267,44.6337,63500.0
2012-09-12 15:00:00,64.24,64.24,64.19,64.21,40800.0,44.6337,44.6337,44.5989,44.6128,40800.0
2012-09-12 15:10:00,64.2,64.24,64.19,64.24,27400.0,44.6059,44.6337,44.5989,44.6337,27400.0
2012-09-12 15:20:00,64.23,64.31,64.22,64.28,49400.0,44.6267,44.6823,44.6198,44.6615,49400.0
2012-09-12 15:30:00,64.28,64.34,64.25,64.33,66100.0,44.6615,44.7032,44.6406,44.6962,66100.0
2012-09-12 15:40:00,64.34,64.36,64.31,64.34,72700.0,44.7032,44.7171,44.6823,44.7032,72700.0
2012-09-12 15:50:00,64.33,64.38,64.32,64.38,104500.0,44.6962,44.7309,44.6893,44.7309,104500.0
2012-09-13 09:30:00,64.2,64.69,64.2,64.65,68800.0,44.6059,44.9463,44.6059,44.9185,68800.0
2012-09-13 09:40:00,64.66,64.67,64.32,64.37,57600.0,44.9255,44.9324,44.6893,44.724,57600.0
2012-09-13 09:50:00,64.37,64.41,64.25,64.27,54300.0,44.724,44.7518,44.6406,44.6545,54300.0
2012-09-13 10:00:00,64.26,64.33,64.25,64.31,35700.0,44.6476,44.6962,44.6406,44.6823,35700.0
2012-09-13 10:10:00,64.3,64.31,64.15,64.26,62900.0,44.6754,44.6823,44.5711,44.6476,62900.0
2012-09-13 10:20:00,64.25,64.29,64.23,64.26,18000.0,44.6406,44.6684,44.6267,44.6476,18000.0
2012-09-13 10:30:00,64.27,64.31,64.23,64.28,31600.0,44.6545,44.6823,44.6267,44.6615,31600.0
2012-09-13 10:40:00,64.29,64.33,64.23,64.33,46200.0,44.6684,44.6962,44.6267,44.6962,46200.0
2012-09-13 10:50:00,64.31,64.33,64.28,64.33,18700.0,44.6823,44.6962,44.6615,44.6962,18700.0
2012-09-13 11:00:00,64.32,64.33,64.28,64.33,24100.0,44.6893,44.6962,44.6615,44.6962,24100.0
2012-09-13 11:10:00,64.33,64.4,64.32,64.39,41100.0,44.6962,44.7448,44.6893,44.7379,41100.0
2012-09-13 11:20:00,64.38,64.39,64.35,64.37,19900.0,44.7309,44.7379,44.7101,44.724,19900.0
2012-09-13 11:30:00,64.37,64.37,64.31,64.32,33000.0,44.724,44.724,44.6823,44.6893,33000.0
2012-09-13 11:40:00,64.32,64.35,64.31,64.31,27800.0,44.6893,44.7101,44.6823,44.6823,27800.0
2012-09-13 11:50:00,64.31,64.31,64.23,64.26,26500.0,44.6823,44.6823,44.6267,44.6476,26500.0
2012-09-13 12:00:00,64.27,64.27,64.23,64.24,14100.0,44.6545,44.6545,44.6267,44.6337,14100.0
2012-09-13 12:10:00,64.25,64.28,64.23,64.25,16500.0,44.6406,44.6615,44.6267,44.6406,16500.0
2012-09-13 12:20:00,64.25,64.33,64.25,64.33,16800.0,44.6406,44.6962,44.6406,44.6962,16800.0
2012-09-13 12:30:00,64.33,64.66,64.24,64.48,111000.0,44.6962,44.9255,44.6337,44.8004,111000.0
2012-09-13 12:40:00,64.48,64.68,64.45,64.61,75500.0,44.8004,44.9394,44.7796,44.8908,75500.0
2012-09-13 12:50:00,64.61,64.8,64.6,64.77,49500.0,44.8908,45.0228,44.8838,45.0019,49500.0
2012-09-13 13:00:00,64.78,64.86,64.68,64.7,139300.0,45.0089,45.0645,44.9394,44.9533,139300.0
2012-09-13 13:10:00,64.69,64.73,64.6,64.64,44200.0,44.9463,44.9741,44.8838,44.9116,44200.0
2012-09-13 13:20:00,64.63,64.84,64.62,64.81,70000.0,44.9046,45.0506,44.8977,45.0297,70000.0
2012-09-13 13:30:00,64.83,64.94,64.82,64.89,61200.0,45.0436,45.12,45.0367,45.0853,61200.0
2012-09-13 13:40:00,64.88,64.91,64.85,64.88,44800.0,45.0783,45.0992,45.0575,45.0783,44800.0
2012-09-13 13:50:00,64.88,64.92,64.86,64.89,37800.0,45.0783,45.1061,45.0645,45.0853,37800.0
2012-09-13 14:00:00,64.89,64.94,64.85,64.86,82800.0,45.0853,45.12,45.0575,45.0645,82800.0
2012-09-13 14:10:00,64.86,64.92,64.83,64.85,57200.0,45.0645,45.1061,45.0436,45.0575,57200.0
2012-09-13 14:20:00,64.86,64.99,64.8,64.96,126200.0,45.0645,45.1548,45.0228,45.1339,126200.0
2012-09-13 14:30:00,64.96,64.99,64.92,64.97,59100.0,45.1339,45.1548,45.1061,45.1409,59100.0
2012-09-13 14:40:00,64.98,64.99,64.95,64.99,54300.0,45.1478,45.1548,45.127,45.1548,54300.0
2012-09-13 14:50:00,64.99,64.99,64.89,64.97,73900.0,45.1548,45.1548,45.0853,45.1409,73900.0
2012-09-13 15:00:00,64.97,64.99,64.94,64.96,70700.0,45.1409,45.1548,45.12,45.1339,70700.0
2012-09-13 15:10:00,64.96,64.99,64.95,64.95,59300.0,45.1339,45.1548,45.127,45.127,59300.0
2012-09-13 15:20:00,64.95,64.98,64.93,64.95,62100.0,45.127,45.1478,45.1131,45.127,62100.0
2012-09-13 15:30:00,64.96,65.0,64.95,65.0,110200.0,45.1339,45.1617,45.127,45.1617,110200.0
2012-09-13 15:40:00,64.99,65.1,64.99,65.04,306000.0,45.1548,45.2312,45.1548,45.1895,306000.0
2012-09-13 15:50:00,65.03,65.06,64.97,65.06,216500.0,45.1826,45.2034,45.1409,45.2034,216500.0
2012-09-14 09:30:00,65.09,65.09,64.5,64.55,169800.0,45.2243,45.2243,44.8143,44.8491,169800.0
2012-09-14 09:40:00,64.56,64.83,64.54,64.66,139500.0,44.856,45.0436,44.8421,44.9255,139500.0
2012-09-14 09:50:00,64.66,64.82,64.59,64.75,98900.0,44.9255,45.0367,44.8769,44.988,98900.0
2012-09-14 10:00:00,64.75,65.09,64.75,64.93,234800.0,44.988,45.2243,44.988,45.1131,234800.0
2012-09-14 10:10:00,64.93,65.06,64.89,64.97,136400.0,45.1131,45.2034,45.0853,45.1409,136400.0
2012-09-14 10:20:00,64.95,64.97,64.78,64.8,129200.0,45.127,45.1409,45.0089,45.0228,129200.0
2012-09-14 10:30:00,64.81,64.93,64.8,64.84,59900.0,45.0297,45.1131,45.0228,45.0506,59900.0
2012-09-14 10:40:00,64.83,64.87,64.68,64.72,59400.0,45.0436,45.0714,44.9394,44.9672,59400.0
2012-09-14 10:50:00,64.74,64.75,64.69,64.7,45700.0,44.9811,44.988,44.9463,44.9533,45700.0
2012-09-14 11:00:00,64.7,64.72,64.65,64.67,72700.0,44.9533,44.9672,44.9185,44.9324,72700.0
2012-09-14 11:10:00,64.67,64.73,64.65,64.68,94800.0,44.9324,44.9741,44.9185,44.9394,94800.0
2012-09-14 11:20:00,64.69,64.74,64.64,64.72,100800.0,44.9463,44.9811,44.9116,44.9672,100800.0
2012-09-14 11:30:00,64.72,64.73,64.65,64.65,57300.0,44.9672,44.9741,44.9185,44.9185,57300.0
2012-09-14 11:40:00,64.65,64.67,64.62,64.62,88800.0,44.9185,44.9324,44.8977,44.8977,88800.0
2012-09-14 11:50:00,64.62,64.64,64.55,64.58,61900.0,44.8977,44.9116,44.8491,44.8699,61900.0
2012-09-14 12:00:00,64.59,64.66,64.58,64.65,43200.0,44.8769,44.9255,44.8699,44.9185,43200.0
2012-09-14 12:10:00,64.65,64.7,64.65,64.68,52400.0,44.9185,44.9533,44.9185,44.9394,52400.0
2012-09-14 12:20:00,64.67,64.67,64.6,64.6,50000.0,44.9324,44.9324,44.8838,44.8838,50000.0
2012-09-14 12:30:00,64.6,64.61,64.54,64.55,38600.0,44.8838,44.8908,44.8421,44.8491,38600.0
2012-09-14 12:40:00,64.55,64.67,64.55,64.64,103700.0,44.8491,44.9324,44.8491,44.9116,103700.0
2012-09-14 12:50:00,64.63,64.67,64.58,64.58,65500.0,44.9046,44.9324,44.8699,44.8699,65500.0
2012-09-14 13:00:00,64.58,64.6,64.53,64.58,65300.0,44.8699,44.8838,44.8352,44.8699,65300.0
2012-09-14 13:10:00,64.58,64.61,64.5,64.5,65300.0,44.8699,44.8908,44.8143,44.8143,65300.0
2012-09-14 13:20:00,64.5,64.51,64.41,64.42,57600.0,44.8143,44.8213,44.7518,44.7587,57600.0
2012-09-14 13:30:00,64.44,64.5,64.44,64.48,45300.0,44.7726,44.8143,44.7726,44.8004,45300.0
2012-09-14 13:40:00,64.48,64.53,64.48,64.52,38000.0,44.8004,44.8352,44.8004,44.8282,38000.0
2012-09-14 13:50:00,64.51,64.55,64.5,64.52,43500.0,44.8213,44.8491,44.8143,44.8282,43500.0
2012-09-14 14:00:00,64.52,64.54,64.49,64.53,37000.0,44.8282,44.8421,44.8074,44.8352,37000.0
2012-09-14 14:10:00,64.54,64.55,64.46,64.48,77900.0,44.8421,44.8491,44.7865,44.8004,77900.0
2012-09-14 14:20:00,64.49,64.5,64.45,64.46,49900.0,44.8074,44.8143,44.7796,44.7865,49900.0
2012-09-14 14:30:00,64.47,64.5,64.43,64.47,53000.0,44.7935,44.8143,44.7657,44.7935,53000.0
2012-09-14 14:40:00,64.47,64.47,64.43,64.46,62900.0,44.7935,44.7935,44.7657,44.7865,62900.0
2012-09-14 14:50:00,64.46,64.5,64.42,64.47,78900.0,44.7865,44.8143,44.7587,44.7935,78900.0
2012-09-14 15:00:00,64.47,64.51,64.47,64.48,92300.0,44.7935,44.8213,44.7935,44.8004,92300.0
2012-09-14 15:10:00,64.48,64.49,64.43,64.45,82500.0,44.8004,44.8074,44.7657,44.7796,82500.0
2012-09-14 15:20:00,64.44,64.46,64.36,64.4,94000.0,44.7726,44.7865,44.7171,44.7448,94000.0
2012-09-14 15:30:00,64.4,64.51,64.39,64.46,200900.0,44.7448,44.8213,44.7379,44.7865,200900.0
2012-09-14 15:40:00,64.46,64.5,64.37,64.43,208700.0,44.7865,44.8143,44.724,44.7657,208700.0
2012-09-14 15:50:00,64.43,64.69,64.43,64.68,655400.0,44.7657,44.9463,44.7657,44.9394,655400.0
2012-09-17 09:30:00,64.65,64.75,64.5,64.5,126400.0,44.9185,44.988,44.8143,44.8143,126400.0
2012-09-17 09:40:00,64.47,64.64,64.36,64.61,56400.0,44.7935,44.9116,44.7171,44.8908,56400.0
2012-09-17 09:50:00,64.61,64.7,64.59,64.68,70200.0,44.8908,44.9533,44.8769,44.9394,70200.0
2012-09-17 10:00:00,64.67,64.68,64.52,64.56,132700.0,44.9324,44.9394,44.8282,44.856,132700.0
2012-09-17 10:10:00,64.55,64.58,64.48,64.49,71100.0,44.8491,44.8699,44.8004,44.8074,71100.0
2012-09-17 10:20:00,64.49,64.49,64.4,64.41,67500.0,44.8074,44.8074,44.7448,44.7518,67500.0
2012-09-17 10:30:00,64.42,64.46,64.39,64.4,63700.0,44.7587,44.7865,44.7379,44.7448,63700.0
2012-09-17 10:40:00,64.4,64.45,64.31,64.32,107200.0,44.7448,44.7796,44.6823,44.6893,107200.0
2012-09-17 10:50:00,64.32,64.39,64.29,64.32,106300.0,44.6893,44.7379,44.6684,44.6893,106300.0
2012-09-17 11:00:00,64.31,64.33,64.25,64.26,79900.0,44.6823,44.6962,44.6406,44.6476,79900.0
2012-09-17 11:10:00,64.27,64.36,64.25,64.25,65600.0,44.6545,44.7171,44.6406,44.6406,65600.0
2012-09-17 11:20:00,64.27,64.32,64.26,64.29,115500.0,44.6545,44.6893,44.6476,44.6684,115500.0
2012-09-17 11:30:00,64.3,64.31,64.26,64.26,52100.0,44.6754,44.6823,44.6476,44.6476,52100.0
2012-09-17 11:40:00,64.26,64.3,64.23,64.29,58900.0,44.6476,44.6754,44.6267,44.6684,58900.0
2012-09-17 11:50:00,64.29,64.32,64.21,64.22,77800.0,44.6684,44.6893,44.6128,44.6198,77800.0
2012-09-17 12:00:00,64.23,64.3,64.2,64.3,67400.0,44.6267,44.6754,44.6059,44.6754,67400.0
2012-09-17 12:10:00,64.3,64.3,64.2,64.21,49400.0,44.6754,44.6754,44.6059,44.6128,49400.0
2012-09-17 12:20:00,64.2,64.31,64.18,64.3,86300.0,44.6059,44.6823,44.592,44.6754,86300.0
2012-09-17 12:30:00,64.3,64.31,64.28,64.3,47800.0,44.6754,44.6823,44.6615,44.6754,47800.0
2012-09-17 12:40:00,64.3,64.31,64.26,64.3,59000.0,44.6754,44.6823,44.6476,44.6754,59000.0
2012-09-17 12:50:00,64.3,64.36,64.29,64.36,45100.0,44.6754,44.7171,44.6684,44.7171,45100.0
2012-09-17 13:00:00,64.36,64.38,64.34,64.36,80100.0,44.7171,44.7309,44.7032,44.7171,80100.0
2012-09-17 13:10:00,64.36,64.42,64.35,64.36,52700.0,44.7171,44.7587,44.7101,44.7171,52700.0
2012-09-17 13:20:00,64.37,64.39,64.36,64.37,66900.0,44.724,44.7379,44.7171,44.724,66900.0
2012-09-17 13:30:00,64.38,64.38,64.34,64.35,131400.0,44.7309,44.7309,44.7032,44.7101,131400.0
2012-09-17 13:40:00,64.36,64.42,64.35,64.4,114600.0,44.7171,44.7587,44.7101,44.7448,114600.0
2012-09-17 13:50:00,64.39,64.41,64.38,64.39,137700.0,44.7379,44.7518,44.7309,44.7379,137700.0
2012-09-17 14:00:00,64.39,64.41,64.36,64.39,75000.0,44.7379,44.7518,44.7171,44.7379,75000.0
2012-09-17 14:10:00,64.38,64.4,64.37,64.39,66200.0,44.7309,44.7448,44.724,44.7379,66200.0
2012-09-17 14:20:00,64.39,64.4,64.37,64.38,143600.0,44.7379,44.7448,44.724,44.7309,143600.0
2012-09-17 14:30:00,64.38,64.39,64.34,64.37,133200.0,44.7309,44.7379,44.7032,44.724,133200.0
2012-09-17 14:40:00,64.36,64.37,64.34,64.35,88900.0,44.7171,44.724,44.7032,44.7101,88900.0
2012-09-17 14:50:00,64.35,64.36,64.34,64.36,103100.0,44.7101,44.7171,44.7032,44.7171,103100.0
2012-09-17 15:00:00,64.36,64.36,64.33,64.35,92800.0,44.7171,44.7171,44.6962,44.7101,92800.0
2012-09-17 15:10:00,64.35,64.36,64.32,64.34,101400.0,44.7101,44.7171,44.6893,44.7032,101400.0
2012-09-17 15:20:00,64.34,64.35,64.31,64.33,110200.0,44.7032,44.7101,44.6823,44.6962,110200.0
2012-09-17 15:30:00,64.33,64.35,64.31,64.34,118500.0,44.6962,44.7101,44.6823,44.7032,118500.0
2012-09-17 15:40:00,64.34,64.36,64.33,64.33,179300.0,44.7032,44.7171,44.6962,44.6962,179300.0
2012-09-17 15:50:00,64.33,64.39,64.32,64.39,259500.0,44.6962,44.7379,44.6893,44.7379,259500.0
2012-09-18 09:30:00,64.25,64.35,64.18,64.21,145000.0,44.6406,44.7101,44.592,44.6128,145000.0
2012-09-18 09:40:00,64.21,64.26,63.99,64.01,156600.0,44.6128,44.6476,44.46,44.4739,156600.0
2012-09-18 09:50:00,64.01,64.18,64.0,64.07,69700.0,44.4739,44.592,44.4669,44.5156,69700.0
2012-09-18 10:00:00,64.07,64.17,63.89,63.89,159900.0,44.5156,44.585,44.3905,44.3905,159900.0
2012-09-18 10:10:00,63.9,63.9,63.71,63.74,120400.0,44.3974,44.3974,44.2654,44.2863,120400.0
2012-09-18 10:20:00,63.74,63.84,63.73,63.79,87000.0,44.2863,44.3558,44.2793,44.321,87000.0
2012-09-18 10:30:00,63.79,63.89,63.78,63.82,95900.0,44.321,44.3905,44.3141,44.3419,95900.0
2012-09-18 10:40:00,63.82,63.82,63.76,63.76,58400.0,44.3419,44.3419,44.3002,44.3002,58400.0
2012-09-18 10:50:00,63.77,63.85,63.77,63.84,59900.0,44.3071,44.3627,44.3071,44.3558,59900.0
2012-09-18 11:00:00,63.85,63.93,63.84,63.93,80700.0,44.3627,44.4183,44.3558,44.4183,80700.0
2012-09-18 11:10:00,63.93,63.96,63.87,63.88,106200.0,44.4183,44.4391,44.3766,44.3836,106200.0
2012-09-18 11:20:00,63.89,63.96,63.86,63.86,68200.0,44.3905,44.4391,44.3697,44.3697,68200.0
2012-09-18 11:30:00,63.86,63.98,63.86,63.98,123800.0,44.3697,44.453,44.3697,44.453,123800.0
2012-09-18 11:40:00,63.97,64.04,63.97,64.03,67600.0,44.4461,44.4947,44.4461,44.4878,67600.0
2012-09-18 11:50:00,64.04,64.08,63.99,63.99,81700.0,44.4947,44.5225,44.46,44.46,81700.0
2012-09-18 12:00:00,63.99,64.02,63.97,63.99,94900.0,44.46,44.4808,44.4461,44.46,94900.0
2012-09-18 12:10:00,63.98,64.04,63.97,64.0,78900.0,44.453,44.4947,44.4461,44.4669,78900.0
2012-09-18 12:20:00,64.01,64.01,63.96,64.0,64000.0,44.4739,44.4739,44.4391,44.4669,64000.0
2012-09-18 12:30:00,64.0,64.07,63.97,63.99,237000.0,44.4669,44.5156,44.4461,44.46,237000.0
2012-09-18 12:40:00,64.01,64.08,64.01,64.08,27500.0,44.4739,44.5225,44.4739,44.5225,27500.0
2012-09-18 12:50:00,64.08,64.12,64.03,64.06,59600.0,44.5225,44.5503,44.4878,44.5086,59600.0
2012-09-18 13:00:00,64.07,64.09,64.02,64.05,77200.0,44.5156,44.5295,44.4808,44.5017,77200.0
2012-09-18 13:10:00,64.05,64.15,64.04,64.15,40200.0,44.5017,44.5711,44.4947,44.5711,40200.0
2012-09-18 13:20:00,64.14,64.21,64.14,64.2,72200.0,44.5642,44.6128,44.5642,44.6059,72200.0
2012-09-18 13:30:00,64.2,64.21,64.13,64.13,62500.0,44.6059,44.6128,44.5573,44.5573,62500.0
2012-09-18 13:40:00,64.13,64.15,64.13,64.14,20800.0,44.5573,44.5711,44.5573,44.5642,20800.0
2012-09-18 13:50:00,64.14,64.15,64.13,64.14,21800.0,44.5642,44.5711,44.5573,44.5642,21800.0
2012-09-18 14:00:00,64.14,64.15,64.07,64.08,28700.0,44.5642,44.5711,44.5156,44.5225,28700.0
2012-09-18 14:10:00,64.09,64.09,64.07,64.08,82200.0,44.5295,44.5295,44.5156,44.5225,82200.0
2012-09-18 14:20:00,64.09,64.11,64.08,64.11,27100.0,44.5295,44.5434,44.5225,44.5434,27100.0
2012-09-18 14:30:00,64.11,64.13,64.09,64.1,121400.0,44.5434,44.5573,44.5295,44.5364,121400.0
2012-09-18 14:40:00,64.1,64.11,64.06,64.11,316700.0,44.5364,44.5434,44.5086,44.5434,316700.0
2012-09-18 14:50:00,64.11,64.11,64.08,64.1,33100.0,44.5434,44.5434,44.5225,44.5364,33100.0
2012-09-18 15:00:00,64.1,64.17,64.08,64.16,44700.0,44.5364,44.585,44.5225,44.5781,44700.0
2012-09-18 15:10:00,64.16,64.19,64.12,64.17,142800.0,44.5781,44.5989,44.5503,44.585,142800.0
2012-09-18 15:20:00,64.17,64.19,64.16,64.18,44300.0,44.585,44.5989,44.5781,44.592,44300.0
2012-09-18 15:30:00,64.18,64.21,64.17,64.21,53600.0,44.592,44.6128,44.585,44.6128,53600.0
2012-09-18 15:40:00,64.21,64.24,64.16,64.19,106400.0,44.6128,44.6337,44.5781,44.5989,106400.0
2012-09-18 15:50:00,64.2,64.27,64.19,64.27,196400.0,44.6059,44.6545,44.5989,44.6545,196400.0
2012-09-19 09:30:00,64.34,64.55,64.29,64.54,120900.0,44.7032,44.8491,44.6684,44.8421,120900.0
2012-09-19 09:40:00,64.52,64.58,64.48,64.52,81500.0,44.8282,44.8699,44.8004,44.8282,81500.0
2012-09-19 09:50:00,64.51,64.57,64.49,64.56,54900.0,44.8213,44.863,44.8074,44.856,54900.0
2012-09-19 10:00:00,64.57,64.77,64.55,64.75,81500.0,44.863,45.0019,44.8491,44.988,81500.0
2012-09-19 10:10:00,64.75,64.78,64.7,64.72,43000.0,44.988,45.0089,44.9533,44.9672,43000.0
2012-09-19 10:20:00,64.71,64.8,64.71,64.79,55800.0,44.9602,45.0228,44.9602,45.0158,55800.0
2012-09-19 10:30:00,64.78,64.78,64.62,64.71,82500.0,45.0089,45.0089,44.8977,44.9602,82500.0
2012-09-19 10:40:00,64.7,64.75,64.69,64.74,42800.0,44.9533,44.988,44.9463,44.9811,42800.0
2012-09-19 10:50:00,64.73,64.74,64.68,64.69,37300.0,44.9741,44.9811,44.9394,44.9463,37300.0
2012-09-19 11:00:00,64.69,64.73,64.68,64.7,53400.0,44.9463,44.9741,44.9394,44.9533,53400.0
2012-09-19 11:10:00,64.69,64.76,64.66,64.76,56000.0,44.9463,44.995,44.9255,44.995,56000.0
2012-09-19 11:20:00,64.76,64.86,64.76,64.82,57400.0,44.995,45.0645,44.995,45.0367,57400.0
2012-09-19 11:30:00,64.82,64.92,64.82,64.91,77300.0,45.0367,45.1061,45.0367,45.0992,77300.0
2012-09-19 11:40:00,64.91,64.94,64.89,64.89,31000.0,45.0992,45.12,45.0853,45.0853,31000.0
2012-09-19 11:50:00,64.89,64.96,64.89,64.92,52500.0,45.0853,45.1339,45.0853,45.1061,52500.0
2012-09-19 12:00:00,64.92,64.95,64.91,64.92,23200.0,45.1061,45.127,45.0992,45.1061,23200.0
2012-09-19 12:10:00,64.92,64.96,64.9,64.92,30100.0,45.1061,45.1339,45.0922,45.1061,30100.0
2012-09-19 12:20:00,64.91,64.95,64.9,64.95,25800.0,45.0992,45.127,45.0922,45.127,25800.0
2012-09-19 12:30:00,64.94,64.98,64.94,64.98,32400.0,45.12,45.1478,45.12,45.1478,32400.0
2012-09-19 12:40:00,64.97,64.98,64.94,64.97,30900.0,45.1409,45.1478,45.12,45.1409,30900.0
2012-09-19 12:50:00,64.97,65.0,64.95,65.0,52200.0,45.1409,45.1617,45.127,45.1617,52200.0
2012-09-19 13:00:00,64.99,65.0,64.97,65.0,41300.0,45.1548,45.1617,45.1409,45.1617,41300.0
2012-09-19 13:10:00,64.99,65.0,64.98,65.0,43700.0,45.1548,45.1617,45.1478,45.1617,43700.0
2012-09-19 13:20:00,64.99,65.13,64.99,65.05,134500.0,45.1548,45.252,45.1548,45.1965,134500.0
2012-09-19 13:30:00,65.04,65.13,65.04,65.12,92000.0,45.1895,45.252,45.1895,45.2451,92000.0
2012-09-19 13:40:00,65.13,65.13,65.08,65.1,70900.0,45.252,45.252,45.2173,45.2312,70900.0
2012-09-19 13:50:00,65.1,65.16,65.09,65.16,46700.0,45.2312,45.2729,45.2243,45.2729,46700.0
2012-09-19 14:00:00,65.15,65.18,65.11,65.17,120500.0,45.2659,45.2868,45.2382,45.2798,120500.0
2012-09-19 14:10:00,65.18,65.35,65.15,65.35,172600.0,45.2868,45.4049,45.2659,45.4049,172600.0
2012-09-19 14:20:00,65.35,65.38,65.29,65.3,68700.0,45.4049,45.4257,45.3632,45.3702,68700.0
2012-09-19 14:30:00,65.3,65.34,65.25,65.32,84400.0,45.3702,45.398,45.3354,45.3841,84400.0
2012-09-19 14:40:00,65.31,65.32,65.23,65.27,74600.0,45.3771,45.3841,45.3215,45.3493,74600.0
2012-09-19 14:50:00,65.27,65.31,65.25,65.31,50700.0,45.3493,45.3771,45.3354,45.3771,50700.0
2012-09-19 15:00:00,65.31,65.31,65.17,65.22,115200.0,45.3771,45.3771,45.2798,45.3146,115200.0
2012-09-19 15:10:00,65.22,65.27,65.21,65.22,64000.0,45.3146,45.3493,45.3076,45.3146,64000.0
2012-09-19 15:20:00,65.21,65.26,65.19,65.22,93100.0,45.3076,45.3424,45.2937,45.3146,93100.0
2012-09-19 15:30:00,65.21,65.23,65.17,65.22,126300.0,45.3076,45.3215,45.2798,45.3146,126300.0
2012-09-19 15:40:00,65.22,65.28,65.07,65.08,240900.0,45.3146,45.3563,45.2104,45.2173,240900.0
2012-09-19 15:50:00,65.07,65.09,64.99,65.02,378500.0,45.2104,45.2243,45.1548,45.1756,378500.0
2012-09-20 09:30:00,64.92,65.13,64.85,65.01,135000.0,45.1061,45.252,45.0575,45.1687,135000.0
2012-09-20 09:40:00,65.02,65.02,64.71,64.71,81100.0,45.1756,45.1756,44.9602,44.9602,81100.0
2012-09-20 09:50:00,64.71,64.71,64.55,64.69,148400.0,44.9602,44.9602,44.8491,44.9463,148400.0
2012-09-20 10:00:00,64.69,64.92,64.68,64.92,108100.0,44.9463,45.1061,44.9394,45.1061,108100.0
2012-09-20 10:10:00,64.93,65.05,64.91,65.05,89800.0,45.1131,45.1965,45.0992,45.1965,89800.0
2012-09-20 10:20:00,65.05,65.1,64.99,65.01,130100.0,45.1965,45.2312,45.1548,45.1687,130100.0
2012-09-20 10:30:00,65.01,65.18,64.98,65.17,70300.0,45.1687,45.2868,45.1478,45.2798,70300.0
2012-09-20 10:40:00,65.18,65.23,65.14,65.17,58700.0,45.2868,45.3215,45.259,45.2798,58700.0
2012-09-20 10:50:00,65.17,65.26,65.11,65.25,54200.0,45.2798,45.3424,45.2382,45.3354,54200.0
2012-09-20 11:00:00,65.25,65.34,65.23,65.29,97500.0,45.3354,45.398,45.3215,45.3632,97500.0
2012-09-20 11:10:00,65.28,65.32,65.27,65.32,45400.0,45.3563,45.3841,45.3493,45.3841,45400.0
2012-09-20 11:20:00,65.31,65.31,65.2,65.22,61500.0,45.3771,45.3771,45.3007,45.3146,61500.0
2012-09-20 11:30:00,65.23,65.28,65.23,65.27,46300.0,45.3215,45.3563,45.3215,45.3493,46300.0
2012-09-20 11:40:00,65.27,65.46,65.26,65.45,117400.0,45.3493,45.4813,45.3424,45.4744,117400.0
2012-09-20 11:50:00,65.45,65.45,65.33,65.34,62900.0,45.4744,45.4744,45.391,45.398,62900.0
2012-09-20 12:00:00,65.34,65.44,65.34,65.42,42700.0,45.398,45.4674,45.398,45.4535,42700.0
2012-09-20 12:10:00,65.41,65.47,65.41,65.47,43300.0,45.4466,45.4883,45.4466,45.4883,43300.0
2012-09-20 12:20:00,65.46,65.47,65.36,65.38,42700.0,45.4813,45.4883,45.4118,45.4257,42700.0
2012-09-20 12:30:00,65.38,65.42,65.33,65.35,168800.0,45.4257,45.4535,45.391,45.4049,168800.0
2012-09-20 12:40:00,65.36,65.38,65.3,65.31,50500.0,45.4118,45.4257,45.3702,45.3771,50500.0
2012-09-20 12:50:00,65.31,65.35,65.29,65.34,30700.0,45.3771,45.4049,45.3632,45.398,30700.0
2012-09-20 13:00:00,65.34,65.36,65.31,65.35,28300.0,45.398,45.4118,45.3771,45.4049,28300.0
2012-09-20 13:10:00,65.34,65.38,65.33,65.38,27400.0,45.398,45.4257,45.391,45.4257,27400.0
2012-09-20 13:20:00,65.39,65.42,65.38,65.41,19700.0,45.4327,45.4535,45.4257,45.4466,19700.0
2012-09-20 13:30:00,65.42,65.49,65.42,65.48,37500.0,45.4535,45.5022,45.4535,45.4952,37500.0
2012-09-20 13:40:00,65.48,65.57,65.47,65.57,78500.0,45.4952,45.5578,45.4883,45.5578,78500.0
2012-09-20 13:50:00,65.57,65.59,65.53,65.56,65800.0,45.5578,45.5717,45.53,45.5508,65800.0
2012-09-20 14:00:00,65.56,65.56,65.43,65.44,82400.0,45.5508,45.5508,45.4605,45.4674,82400.0
2012-09-20 14:10:00,65.44,65.48,65.42,65.42,42500.0,45.4674,45.4952,45.4535,45.4535,42500.0
2012-09-20 14:20:00,65.42,65.45,65.37,65.44,45700.0,45.4535,45.4744,45.4188,45.4674,45700.0
2012-09-20 14:30:00,65.44,65.45,65.37,65.37,47800.0,45.4674,45.4744,45.4188,45.4188,47800.0
2012-09-20 14:40:00,65.38,65.4,65.31,65.34,72800.0,45.4257,45.4396,45.3771,45.398,72800.0
2012-09-20 14:50:00,65.35,65.36,65.29,65.32,32500.0,45.4049,45.4118,45.3632,45.3841,32500.0
2012-09-20 15:00:00,65.32,65.38,65.31,65.38,65500.0,45.3841,45.4257,45.3771,45.4257,65500.0
2012-09-20 15:10:00,65.38,65.38,65.33,65.34,59700.0,45.4257,45.4257,45.391,45.398,59700.0
2012-09-20 15:20:00,65.34,65.38,65.31,65.33,64900.0,45.398,45.4257,45.3771,45.391,64900.0
2012-09-20 15:30:00,65.33,65.34,65.3,65.3,104600.0,45.391,45.398,45.3702,45.3702,104600.0
2012-09-20 15:40:00,65.31,65.35,65.29,65.29,99600.0,45.3771,45.4049,45.3632,45.3632,99600.0
2012-09-20 15:50:00,65.29,65.41,65.27,65.41,212300.0,45.3632,45.4466,45.3493,45.4466,212300.0
2012-09-21 09:30:00,65.49,65.49,65.26,65.35,744200.0,45.5022,45.5022,45.3424,45.4049,744200.0
2012-09-21 09:40:00,65.34,65.43,65.3,65.4,42100.0,45.398,45.4605,45.3702,45.4396,42100.0
2012-09-21 09:50:00,65.42,65.6,65.37,65.6,74100.0,45.4535,45.5786,45.4188,45.5786,74100.0
2012-09-21 10:00:00,65.6,65.71,65.57,65.67,39700.0,45.5786,45.655,45.5578,45.6272,39700.0
2012-09-21 10:10:00,65.67,65.73,65.59,65.69,50800.0,45.6272,45.6689,45.5717,45.6411,50800.0
2012-09-21 10:20:00,65.69,65.74,65.69,65.7,43700.0,45.6411,45.6759,45.6411,45.6481,43700.0
2012-09-21 10:30:00,65.7,65.79,65.66,65.78,79500.0,45.6481,45.7106,45.6203,45.7037,79500.0
2012-09-21 10:40:00,65.79,65.8,65.72,65.76,39500.0,45.7106,45.7176,45.662,45.6898,39500.0
2012-09-21 10:50:00,65.77,65.78,65.69,65.77,29800.0,45.6967,45.7037,45.6411,45.6967,29800.0
2012-09-21 11:00:00,65.76,65.76,65.65,65.65,44000.0,45.6898,45.6898,45.6133,45.6133,44000.0
2012-09-21 11:10:00,65.65,65.68,65.59,65.64,58400.0,45.6133,45.6342,45.5717,45.6064,58400.0
2012-09-21 11:20:00,65.64,65.66,65.62,65.64,54300.0,45.6064,45.6203,45.5925,45.6064,54300.0
2012-09-21 11:30:00,65.64,65.7,65.61,65.67,45800.0,45.6064,45.6481,45.5855,45.6272,45800.0
2012-09-21 11:40:00,65.67,65.73,65.67,65.71,35600.0,45.6272,45.6689,45.6272,45.655,35600.0
2012-09-21 11:50:00,65.71,65.77,65.68,65.71,83800.0,45.655,45.6967,45.6342,45.655,83800.0
2012-09-21 12:00:00,65.7,65.74,65.69,65.7,33800.0,45.6481,45.6759,45.6411,45.6481,33800.0
2012-09-21 12:10:00,65.7,65.73,65.65,65.67,40000.0,45.6481,45.6689,45.6133,45.6272,40000.0
2012-09-21 12:20:00,65.67,65.75,65.65,65.74,57300.0,45.6272,45.6828,45.6133,45.6759,57300.0
2012-09-21 12:30:00,65.74,65.74,65.64,65.73,42900.0,45.6759,45.6759,45.6064,45.6689,42900.0
2012-09-21 12:40:00,65.72,65.73,65.67,65.68,33900.0,45.662,45.6689,45.6272,45.6342,33900.0
2012-09-21 12:50:00,65.68,65.72,65.58,65.63,94000.0,45.6342,45.662,45.5647,45.5994,94000.0
2012-09-21 13:00:00,65.62,65.68,65.53,65.53,51900.0,45.5925,45.6342,45.53,45.53,51900.0
2012-09-21 13:10:00,65.53,65.54,65.41,65.42,59600.0,45.53,45.5369,45.4466,45.4535,59600.0
2012-09-21 13:20:00,65.42,65.45,65.28,65.3,70900.0,45.4535,45.4744,45.3563,45.3702,70900.0
2012-09-21 13:30:00,65.31,65.36,65.28,65.35,28600.0,45.3771,45.4118,45.3563,45.4049,28600.0
2012-09-21 13:40:00,65.36,65.49,65.33,65.48,81200.0,45.4118,45.5022,45.391,45.4952,81200.0
2012-09-21 13:50:00,65.47,65.51,65.46,65.5,17800.0,45.4883,45.5161,45.4813,45.5091,17800.0
2012-09-21 14:00:00,65.51,65.51,65.45,65.47,15100.0,45.5161,45.5161,45.4744,45.4883,15100.0
2012-09-21 14:10:00,65.47,65.5,65.41,65.41,20300.0,45.4883,45.5091,45.4466,45.4466,20300.0
2012-09-21 14:20:00,65.41,65.42,65.36,65.41,20200.0,45.4466,45.4535,45.4118,45.4466,20200.0
2012-09-21 14:30:00,65.4,65.41,65.35,65.36,32400.0,45.4396,45.4466,45.4049,45.4118,32400.0
2012-09-21 14:40:00,65.36,65.4,65.34,65.35,33000.0,45.4118,45.4396,45.398,45.4049,33000.0
2012-09-21 14:50:00,65.34,65.38,65.29,65.37,92900.0,45.398,45.4257,45.3632,45.4188,92900.0
2012-09-21 15:00:00,65.37,65.42,65.35,65.38,385600.0,45.4188,45.4535,45.4049,45.4257,385600.0
2012-09-21 15:10:00,65.38,65.45,65.35,65.42,86600.0,45.4257,45.4744,45.4049,45.4535,86600.0
2012-09-21 15:20:00,65.42,65.5,65.36,65.43,82000.0,45.4535,45.5091,45.4118,45.4605,82000.0
2012-09-21 15:30:00,65.44,65.46,65.39,65.44,74500.0,45.4674,45.4813,45.4327,45.4674,74500.0
2012-09-21 15:40:00,65.44,65.47,65.4,65.44,156000.0,45.4674,45.4883,45.4396,45.4674,156000.0
2012-09-21 15:50:00,65.43,65.46,65.36,65.44,373600.0,45.4605,45.4813,45.4118,45.4674,373600.0
2012-09-24 09:30:00,65.31,65.38,65.06,65.15,90100.0,45.3771,45.4257,45.2034,45.2659,90100.0
2012-09-24 09:40:00,65.15,65.42,65.09,65.35,50800.0,45.2659,45.4535,45.2243,45.4049,50800.0
2012-09-24 09:50:00,65.35,65.42,65.27,65.29,63000.0,45.4049,45.4535,45.3493,45.3632,63000.0
2012-09-24 10:00:00,65.28,65.35,65.15,65.19,56600.0,45.3563,45.4049,45.2659,45.2937,56600.0
2012-09-24 10:10:00,65.19,65.19,65.0,65.09,56500.0,45.2937,45.2937,45.1617,45.2243,56500.0
2012-09-24 10:20:00,65.09,65.23,65.09,65.19,72300.0,45.2243,45.3215,45.2243,45.2937,72300.0
2012-09-24 10:30:00,65.21,65.32,65.13,65.21,42900.0,45.3076,45.3841,45.252,45.3076,42900.0
2012-09-24 10:40:00,65.21,65.22,65.08,65.08,27700.0,45.3076,45.3146,45.2173,45.2173,27700.0
2012-09-24 10:50:00,65.08,65.2,65.06,65.16,48900.0,45.2173,45.3007,45.2034,45.2729,48900.0
2012-09-24 11:00:00,65.15,65.17,65.09,65.17,49800.0,45.2659,45.2798,45.2243,45.2798,49800.0
2012-09-24 11:10:00,65.16,65.18,65.12,65.15,60700.0,45.2729,45.2868,45.2451,45.2659,60700.0
2012-09-24 11:20:00,65.15,65.22,65.1,65.11,64200.0,45.2659,45.3146,45.2312,45.2382,64200.0
2012-09-24 11:30:00,65.1,65.24,65.09,65.16,43400.0,45.2312,45.3285,45.2243,45.2729,43400.0
2012-09-24 11:40:00,65.16,65.28,65.15,65.27,48000.0,45.2729,45.3563,45.2659,45.3493,48000.0
2012-09-24 11:50:00,65.27,65.35,65.26,65.34,44800.0,45.3493,45.4049,45.3424,45.398,44800.0
2012-09-24 12:00:00,65.34,65.34,65.24,65.25,28300.0,45.398,45.398,45.3285,45.3354,28300.0
2012-09-24 12:10:00,65.25,65.27,65.19,65.21,32100.0,45.3354,45.3493,45.2937,45.3076,32100.0
2012-09-24 12:20:00,65.21,65.21,65.15,65.15,47000.0,45.3076,45.3076,45.2659,45.2659,47000.0
2012-09-24 12:30:00,65.15,65.15,65.1,65.11,38400.0,45.2659,45.2659,45.2312,45.2382,38400.0
2012-09-24 12:40:00,65.1,65.11,65.02,65.02,36500.0,45.2312,45.2382,45.1756,45.1756,36500.0
2012-09-24 12:50:00,65.03,65.03,65.0,65.0,61600.0,45.1826,45.1826,45.1617,45.1617,61600.0
2012-09-24 13:00:00,65.0,65.09,65.0,65.07,62400.0,45.1617,45.2243,45.1617,45.2104,62400.0
2012-09-24 13:10:00,65.07,65.08,65.0,65.04,222500.0,45.2104,45.2173,45.1617,45.1895,222500.0
2012-09-24 13:20:00,65.04,65.12,65.03,65.11,64800.0,45.1895,45.2451,45.1826,45.2382,64800.0
2012-09-24 13:30:00,65.1,65.14,65.07,65.12,37600.0,45.2312,45.259,45.2104,45.2451,37600.0
2012-09-24 13:40:00,65.12,65.13,65.1,65.11,30200.0,45.2451,45.252,45.2312,45.2382,30200.0
2012-09-24 13:50:00,65.11,65.2,65.11,65.2,51000.0,45.2382,45.3007,45.2382,45.3007,51000.0
2012-09-24 14:00:00,65.19,65.22,65.14,65.14,45200.0,45.2937,45.3146,45.259,45.259,45200.0
2012-09-24 14:10:00,65.14,65.15,65.11,65.12,27100.0,45.259,45.2659,45.2382,45.2451,27100.0
2012-09-24 14:20:00,65.12,65.23,65.11,65.19,64200.0,45.2451,45.3215,45.2382,45.2937,64200.0
2012-09-24 14:30:00,65.19,65.2,65.16,65.18,27600.0,45.2937,45.3007,45.2729,45.2868,27600.0
2012-09-24 14:40:00,65.19,65.25,65.18,65.22,32600.0,45.2937,45.3354,45.2868,45.3146,32600.0
2012-09-24 14:50:00,65.22,65.29,65.21,65.23,42200.0,45.3146,45.3632,45.3076,45.3215,42200.0
2012-09-24 15:00:00,65.22,65.23,65.17,65.2,43800.0,45.3146,45.3215,45.2798,45.3007,43800.0
2012-09-24 15:10:00,65.2,65.2,65.17,65.19,31900.0,45.3007,45.3007,45.2798,45.2937,31900.0
2012-09-24 15:20:00,65.19,65.19,65.15,65.16,52000.0,45.2937,45.2937,45.2659,45.2729,52000.0
2012-09-24 15:30:00,65.15,65.24,65.14,65.22,91000.0,45.2659,45.3285,45.259,45.3146,91000.0
2012-09-24 15:40:00,65.22,65.25,65.14,65.23,99600.0,45.3146,45.3354,45.259,45.3215,99600.0
2012-09-24 15:50:00,65.22,65.23,65.11,65.15,209200.0,45.3146,45.3215,45.2382,45.2659,209200.0
2012-09-25 09:30:00,65.55,65.6,64.96,65.0,128600.0,45.5439,45.5786,45.1339,45.1617,128600.0
2012-09-25 09:40:00,65.0,65.02,64.89,64.95,58000.0,45.1617,45.1756,45.0853,45.127,58000.0
2012-09-25 09:50:00,64.95,65.01,64.91,65.01,89500.0,45.127,45.1687,45.0992,45.1687,89500.0
2012-09-25 10:00:00,65.01,65.33,64.98,65.28,89600.0,45.1687,45.391,45.1478,45.3563,89600.0
2012-09-25 10:10:00,65.28,65.36,65.2,65.2,48000.0,45.3563,45.4118,45.3007,45.3007,48000.0
2012-09-25 10:20:00,65.19,65.27,65.17,65.22,37100.0,45.2937,45.3493,45.2798,45.3146,37100.0
2012-09-25 10:30:00,65.22,65.26,65.21,65.23,34600.0,45.3146,45.3424,45.3076,45.3215,34600.0
2012-09-25 10:40:00,65.22,65.36,65.22,65.34,104900.0,45.3146,45.4118,45.3146,45.398,104900.0
2012-09-25 10:50:00,65.34,65.36,65.22,65.25,43100.0,45.398,45.4118,45.3146,45.3354,43100.0
2012-09-25 11:00:00,65.24,65.24,65.22,65.22,55700.0,45.3285,45.3285,45.3146,45.3146,55700.0
2012-09-25 11:10:00,65.22,65.31,65.17,65.31,76200.0,45.3146,45.3771,45.2798,45.3771,76200.0
2012-09-25 11:20:00,65.31,65.33,65.25,65.25,20200.0,45.3771,45.391,45.3354,45.3354,20200.0
2012-09-25 11:30:00,65.25,65.27,65.21,65.23,42100.0,45.3354,45.3493,45.3076,45.3215,42100.0
2012-09-25 11:40:00,65.23,65.25,65.21,65.22,27000.0,45.3215,45.3354,45.3076,45.3146,27000.0
2012-09-25 11:50:00,65.22,65.28,65.22,65.23,35500.0,45.3146,45.3563,45.3146,45.3215,35500.0
2012-09-25 12:00:00,65.22,65.28,65.22,65.23,39100.0,45.3146,45.3563,45.3146,45.3215,39100.0
2012-09-25 12:10:00,65.23,65.24,65.2,65.21,32700.0,45.3215,45.3285,45.3007,45.3076,32700.0
2012-09-25 12:20:00,65.22,65.24,65.2,65.24,26400.0,45.3146,45.3285,45.3007,45.3285,26400.0
2012-09-25 12:30:00,65.24,65.24,65.15,65.17,75200.0,45.3285,45.3285,45.2659,45.2798,75200.0
2012-09-25 12:40:00,65.16,65.17,65.08,65.13,68400.0,45.2729,45.2798,45.2173,45.252,68400.0
2012-09-25 12:50:00,65.13,65.22,65.11,65.21,63600.0,45.252,45.3146,45.2382,45.3076,63600.0
2012-09-25 13:00:00,65.2,65.23,65.17,65.17,53200.0,45.3007,45.3215,45.2798,45.2798,53200.0
2012-09-25 13:10:00,65.17,65.21,65.12,65.12,40100.0,45.2798,45.3076,45.2451,45.2451,40100.0
2012-09-25 13:20:00,65.13,65.14,65.09,65.09,31200.0,45.252,45.259,45.2243,45.2243,31200.0
2012-09-25 13:30:00,65.09,65.14,65.07,65.1,56900.0,45.2243,45.259,45.2104,45.2312,56900.0
2012-09-25 13:40:00,65.09,65.09,65.05,65.05,44600.0,45.2243,45.2243,45.1965,45.1965,44600.0
2012-09-25 13:50:00,65.05,65.08,65.0,65.02,97100.0,45.1965,45.2173,45.1617,45.1756,97100.0
2012-09-25 14:00:00,65.01,65.02,65.0,65.0,50600.0,45.1687,45.1756,45.1617,45.1617,50600.0
2012-09-25 14:10:00,65.0,65.04,64.97,64.97,67900.0,45.1617,45.1895,45.1409,45.1409,67900.0
2012-09-25 14:20:00,64.96,64.97,64.88,64.92,59400.0,45.1339,45.1409,45.0783,45.1061,59400.0
2012-09-25 14:30:00,64.91,64.94,64.84,64.84,66200.0,45.0992,45.12,45.0506,45.0506,66200.0
2012-09-25 14:40:00,64.84,64.88,64.76,64.86,77300.0,45.0506,45.0783,44.995,45.0645,77300.0
2012-09-25 14:50:00,64.86,64.88,64.75,64.75,66700.0,45.0645,45.0783,44.988,44.988,66700.0
2012-09-25 15:00:00,64.76,64.78,64.65,64.65,77600.0,44.995,45.0089,44.9185,44.9185,77600.0
2012-09-25 15:10:00,64.65,64.66,64.51,64.52,126400.0,44.9185,44.9255,44.8213,44.8282,126400.0
2012-09-25 15:20:00,64.52,64.59,64.51,64.55,77900.0,44.8282,44.8769,44.8213,44.8491,77900.0
2012-09-25 15:30:00,64.54,64.6,64.45,64.45,146800.0,44.8421,44.8838,44.7796,44.7796,146800.0
2012-09-25 15:40:00,64.44,64.45,64.39,64.41,160400.0,44.7726,44.7796,44.7379,44.7518,160400.0
2012-09-25 15:50:00,64.42,64.45,64.36,64.36,265900.0,44.7587,44.7796,44.7171,44.7171,265900.0
2012-09-26 09:30:00,64.36,64.44,64.27,64.28,152600.0,44.7171,44.7726,44.6545,44.6615,152600.0
2012-09-26 09:40:00,64.28,64.32,64.18,64.23,95900.0,44.6615,44.6893,44.592,44.6267,95900.0
2012-09-26 09:50:00,64.25,64.25,64.08,64.09,128100.0,44.6406,44.6406,44.5225,44.5295,128100.0
2012-09-26 10:00:00,64.1,64.22,64.08,64.2,79700.0,44.5364,44.6198,44.5225,44.6059,79700.0
2012-09-26 10:10:00,64.22,64.27,64.2,64.22,87200.0,44.6198,44.6545,44.6059,44.6198,87200.0
2012-09-26 10:20:00,64.23,64.24,64.07,64.07,63100.0,44.6267,44.6337,44.5156,44.5156,63100.0
2012-09-26 10:30:00,64.08,64.12,64.02,64.02,86400.0,44.5225,44.5503,44.4808,44.4808,86400.0
2012-09-26 10:40:00,64.03,64.07,64.0,64.06,66000.0,44.4878,44.5156,44.4669,44.5086,66000.0
2012-09-26 10:50:00,64.06,64.06,63.89,63.9,79300.0,44.5086,44.5086,44.3905,44.3974,79300.0
2012-09-26 11:00:00,63.9,63.93,63.89,63.89,66300.0,44.3974,44.4183,44.3905,44.3905,66300.0
2012-09-26 11:10:00,63.88,63.92,63.85,63.92,75400.0,44.3836,44.4113,44.3627,44.4113,75400.0
2012-09-26 11:20:00,63.92,63.96,63.9,63.93,47400.0,44.4113,44.4391,44.3974,44.4183,47400.0
2012-09-26 11:30:00,63.91,63.91,63.76,63.77,111300.0,44.4044,44.4044,44.3002,44.3071,111300.0
2012-09-26 11:40:00,63.77,63.94,63.77,63.9,38200.0,44.3071,44.4252,44.3071,44.3974,38200.0
2012-09-26 11:50:00,63.91,63.95,63.86,63.88,51300.0,44.4044,44.4322,44.3697,44.3836,51300.0
2012-09-26 12:00:00,63.88,63.9,63.84,63.84,76100.0,44.3836,44.3974,44.3558,44.3558,76100.0
2012-09-26 12:10:00,63.84,63.98,63.82,63.94,102700.0,44.3558,44.453,44.3419,44.4252,102700.0
2012-09-26 12:20:00,63.93,64.01,63.93,63.98,57100.0,44.4183,44.4739,44.4183,44.453,57100.0
2012-09-26 12:30:00,63.97,64.01,63.95,63.99,48800.0,44.4461,44.4739,44.4322,44.46,48800.0
2012-09-26 12:40:00,63.99,64.01,63.97,63.98,49900.0,44.46,44.4739,44.4461,44.453,49900.0
2012-09-26 12:50:00,63.98,64.1,63.95,64.1,55900.0,44.453,44.5364,44.4322,44.5364,55900.0
2012-09-26 13:00:00,64.11,64.12,64.02,64.09,39500.0,44.5434,44.5503,44.4808,44.5295,39500.0
2012-09-26 13:10:00,64.08,64.09,64.0,64.01,46300.0,44.5225,44.5295,44.4669,44.4739,46300.0
2012-09-26 13:20:00,64.02,64.08,64.02,64.06,59400.0,44.4808,44.5225,44.4808,44.5086,59400.0
2012-09-26 13:30:00,64.06,64.14,64.04,64.13,50500.0,44.5086,44.5642,44.4947,44.5573,50500.0
2012-09-26 13:40:00,64.13,64.16,64.08,64.11,48200.0,44.5573,44.5781,44.5225,44.5434,48200.0
2012-09-26 13:50:00,64.1,64.15,64.04,64.05,37000.0,44.5364,44.5711,44.4947,44.5017,37000.0
2012-09-26 14:00:00,64.06,64.15,64.06,64.13,49400.0,44.5086,44.5711,44.5086,44.5573,49400.0
2012-09-26 14:10:00,64.13,64.14,64.1,64.13,28300.0,44.5573,44.5642,44.5364,44.5573,28300.0
2012-09-26 14:20:00,64.14,64.15,64.02,64.03,46400.0,44.5642,44.5711,44.4808,44.4878,46400.0
2012-09-26 14:30:00,64.03,64.13,63.99,64.12,56700.0,44.4878,44.5573,44.46,44.5503,56700.0
2012-09-26 14:40:00,64.1,64.16,64.1,64.12,45000.0,44.5364,44.5781,44.5364,44.5503,45000.0
2012-09-26 14:50:00,64.11,64.12,63.98,64.01,82600.0,44.5434,44.5503,44.453,44.4739,82600.0
2012-09-26 15:00:00,64.01,64.02,63.95,63.98,69500.0,44.4739,44.4808,44.4322,44.453,69500.0
2012-09-26 15:10:00,63.99,64.04,63.96,64.02,116600.0,44.46,44.4947,44.4391,44.4808,116600.0
2012-09-26 15:20:00,64.03,64.05,64.01,64.02,98600.0,44.4878,44.5017,44.4739,44.4808,98600.0
2012-09-26 15:30:00,64.03,64.06,63.96,64.01,200800.0,44.4878,44.5086,44.4391,44.4739,200800.0
2012-09-26 15:40:00,64.0,64.02,63.95,63.95,139400.0,44.4669,44.4808,44.4322,44.4322,139400.0
2012-09-26 15:50:00,63.95,63.97,63.82,63.84,406800.0,44.4322,44.4461,44.3419,44.3558,406800.0
2012-09-27 09:30:00,63.7,63.7,63.01,63.01,429600.0,44.2585,44.2585,43.7791,43.7791,429600.0
2012-09-27 09:40:00,63.02,63.02,62.63,62.85,454200.0,43.786,43.786,43.5151,43.6679,454200.0
2012-09-27 09:50:00,62.84,62.87,62.45,62.68,397100.0,43.661,43.6818,43.39,43.5498,397100.0
2012-09-27 10:00:00,62.68,62.78,62.47,62.6,434600.0,43.5498,43.6193,43.4039,43.4942,434600.0
2012-09-27 10:10:00,62.6,62.84,62.52,62.83,315500.0,43.4942,43.661,43.4386,43.654,315500.0
2012-09-27 10:20:00,62.82,62.84,62.6,62.63,187300.0,43.6471,43.661,43.4942,43.5151,187300.0
2012-09-27 10:30:00,62.63,62.76,62.56,62.7,222200.0,43.5151,43.6054,43.4664,43.5637,222200.0
2012-09-27 10:40:00,62.71,62.8,62.69,62.78,108900.0,43.5706,43.6332,43.5567,43.6193,108900.0
2012-09-27 10:50:00,62.79,63.0,62.79,62.93,166200.0,43.6262,43.7721,43.6262,43.7235,166200.0
2012-09-27 11:00:00,62.93,63.05,62.93,62.96,186100.0,43.7235,43.8069,43.7235,43.7443,186100.0
2012-09-27 11:10:00,62.96,63.06,62.83,62.99,228100.0,43.7443,43.8138,43.654,43.7652,228100.0
2012-09-27 11:20:00,62.99,63.07,62.88,62.97,104500.0,43.7652,43.8208,43.6888,43.7513,104500.0
2012-09-27 11:30:00,62.96,63.01,62.86,62.98,82900.0,43.7443,43.7791,43.6749,43.7582,82900.0
2012-09-27 11:40:00,62.98,63.0,62.91,62.99,33300.0,43.7582,43.7721,43.7096,43.7652,33300.0
2012-09-27 11:50:00,62.98,63.13,62.91,63.09,78700.0,43.7582,43.8625,43.7096,43.8347,78700.0
2012-09-27 12:00:00,63.1,63.23,63.09,63.23,116400.0,43.8416,43.9319,43.8347,43.9319,116400.0
2012-09-27 12:10:00,63.23,63.26,63.11,63.11,125500.0,43.9319,43.9528,43.8486,43.8486,125500.0
2012-09-27 12:20:00,63.12,63.24,63.11,63.2,77600.0,43.8555,43.9389,43.8486,43.9111,77600.0
2012-09-27 12:30:00,63.22,63.36,63.2,63.34,186900.0,43.925,44.0223,43.9111,44.0084,186900.0
2012-09-27 12:40:00,63.34,63.41,63.24,63.28,82400.0,44.0084,44.057,43.9389,43.9667,82400.0
2012-09-27 12:50:00,63.29,63.49,63.28,63.43,121000.0,43.9736,44.1126,43.9667,44.0709,121000.0
2012-09-27 13:00:00,63.44,63.51,63.42,63.45,90600.0,44.0778,44.1265,44.0639,44.0848,90600.0
2012-09-27 13:10:00,63.45,63.47,63.39,63.41,50600.0,44.0848,44.0987,44.0431,44.057,50600.0
2012-09-27 13:20:00,63.41,63.56,63.41,63.52,69500.0,44.057,44.1612,44.057,44.1334,69500.0
2012-09-27 13:30:00,63.52,63.69,63.5,63.67,53600.0,44.1334,44.2515,44.1195,44.2376,53600.0
2012-09-27 13:40:00,63.67,63.8,63.65,63.77,66500.0,44.2376,44.328,44.2237,44.3071,66500.0
2012-09-27 13:50:00,63.77,63.79,63.72,63.79,63800.0,44.3071,44.321,44.2724,44.321,63800.0
2012-09-27 14:00:00,63.77,63.79,63.68,63.71,43100.0,44.3071,44.321,44.2446,44.2654,43100.0
2012-09-27 14:10:00,63.7,63.81,63.69,63.76,32900.0,44.2585,44.3349,44.2515,44.3002,32900.0
2012-09-27 14:20:00,63.76,63.81,63.75,63.77,99800.0,44.3002,44.3349,44.2932,44.3071,99800.0
2012-09-27 14:30:00,63.77,63.79,63.71,63.74,84000.0,44.3071,44.321,44.2654,44.2863,84000.0
2012-09-27 14:40:00,63.73,63.73,63.66,63.72,78500.0,44.2793,44.2793,44.2307,44.2724,78500.0
2012-09-27 14:50:00,63.71,63.78,63.6,63.62,112700.0,44.2654,44.3141,44.189,44.2029,112700.0
2012-09-27 15:00:00,63.63,63.68,63.61,63.66,85700.0,44.2099,44.2446,44.196,44.2307,85700.0
2012-09-27 15:10:00,63.66,63.67,63.57,63.57,77600.0,44.2307,44.2376,44.1682,44.1682,77600.0
2012-09-27 15:20:00,63.58,63.64,63.54,63.64,75200.0,44.1751,44.2168,44.1473,44.2168,75200.0
2012-09-27 15:30:00,63.64,63.73,63.61,63.73,137700.0,44.2168,44.2793,44.196,44.2793,137700.0
2012-09-27 15:40:00,63.73,63.74,63.54,63.55,248200.0,44.2793,44.2863,44.1473,44.1543,248200.0
2012-09-27 15:50:00,63.55,63.61,63.49,63.58,461700.0,44.1543,44.196,44.1126,44.1751,461700.0
2012-09-28 09:30:00,63.52,63.54,63.12,63.21,153400.0,44.1334,44.1473,43.8555,43.918,153400.0
2012-09-28 09:40:00,63.21,63.26,63.0,63.03,151100.0,43.918,43.9528,43.7721,43.793,151100.0
2012-09-28 09:50:00,63.04,63.16,62.98,63.01,195100.0,43.7999,43.8833,43.7582,43.7791,195100.0
2012-09-28 10:00:00,63.01,63.35,63.0,63.29,148500.0,43.7791,44.0153,43.7721,43.9736,148500.0
2012-09-28 10:10:00,63.31,63.32,63.18,63.28,122600.0,43.9875,43.9945,43.8972,43.9667,122600.0
2012-09-28 10:20:00,63.28,63.4,63.25,63.31,88900.0,43.9667,44.0501,43.9458,43.9875,88900.0
2012-09-28 10:30:00,63.31,63.31,63.17,63.28,121200.0,43.9875,43.9875,43.8902,43.9667,121200.0
2012-09-28 10:40:00,63.29,63.3,63.22,63.23,63900.0,43.9736,43.9806,43.925,43.9319,63900.0
2012-09-28 10:50:00,63.23,63.28,63.17,63.2,65200.0,43.9319,43.9667,43.8902,43.9111,65200.0
2012-09-28 11:00:00,63.2,63.33,63.19,63.32,88600.0,43.9111,44.0014,43.9041,43.9945,88600.0
2012-09-28 11:10:00,63.31,63.38,63.31,63.38,50600.0,43.9875,44.0362,43.9875,44.0362,50600.0
2012-09-28 11:20:00,63.37,63.51,63.37,63.46,73500.0,44.0292,44.1265,44.0292,44.0917,73500.0
2012-09-28 11:30:00,63.46,63.48,63.41,63.46,48100.0,44.0917,44.1056,44.057,44.0917,48100.0
2012-09-28 11:40:00,63.45,63.57,63.45,63.57,24000.0,44.0848,44.1682,44.0848,44.1682,24000.0
2012-09-28 11:50:00,63.58,63.61,63.49,63.6,43900.0,44.1751,44.196,44.1126,44.189,43900.0
2012-09-28 12:00:00,63.6,63.66,63.57,63.64,49700.0,44.189,44.2307,44.1682,44.2168,49700.0
2012-09-28 12:10:00,63.64,63.81,63.63,63.71,69600.0,44.2168,44.3349,44.2099,44.2654,69600.0
2012-09-28 12:20:00,63.71,63.71,63.6,63.62,37500.0,44.2654,44.2654,44.189,44.2029,37500.0
2012-09-28 12:30:00,63.61,63.71,63.58,63.71,34900.0,44.196,44.2654,44.1751,44.2654,34900.0
2012-09-28 12:40:00,63.71,63.74,63.62,63.65,37000.0,44.2654,44.2863,44.2029,44.2237,37000.0
2012-09-28 12:50:00,63.65,63.7,63.64,63.7,22300.0,44.2237,44.2585,44.2168,44.2585,22300.0
2012-09-28 13:00:00,63.7,63.71,63.61,63.63,62200.0,44.2585,44.2654,44.196,44.2099,62200.0
2012-09-28 13:10:00,63.63,63.68,63.55,63.56,42900.0,44.2099,44.2446,44.1543,44.1612,42900.0
2012-09-28 13:20:00,63.57,63.63,63.56,63.63,59500.0,44.1682,44.2099,44.1612,44.2099,59500.0
2012-09-28 13:30:00,63.63,63.8,63.63,63.8,37000.0,44.2099,44.328,44.2099,44.328,37000.0
2012-09-28 13:40:00,63.8,63.85,63.77,63.79,42800.0,44.328,44.3627,44.3071,44.321,42800.0
2012-09-28 13:50:00,63.79,63.88,63.78,63.82,52900.0,44.321,44.3836,44.3141,44.3419,52900.0
2012-09-28 14:00:00,63.83,63.84,63.73,63.74,63600.0,44.3488,44.3558,44.2793,44.2863,63600.0
2012-09-28 14:10:00,63.74,63.77,63.65,63.68,59000.0,44.2863,44.3071,44.2237,44.2446,59000.0
2012-09-28 14:20:00,63.69,63.71,63.57,63.59,68600.0,44.2515,44.2654,44.1682,44.1821,68600.0
2012-09-28 14:30:00,63.57,63.59,63.41,63.47,162600.0,44.1682,44.1821,44.057,44.0987,162600.0
2012-09-28 14:40:00,63.48,63.5,63.41,63.47,113300.0,44.1056,44.1195,44.057,44.0987,113300.0
2012-09-28 14:50:00,63.47,63.59,63.45,63.58,59300.0,44.0987,44.1821,44.0848,44.1751,59300.0
2012-09-28 15:00:00,63.58,63.58,63.45,63.49,86300.0,44.1751,44.1751,44.0848,44.1126,86300.0
2012-09-28 15:10:00,63.48,63.64,63.48,63.57,94500.0,44.1056,44.2168,44.1056,44.1682,94500.0
2012-09-28 15:20:00,63.57,63.6,63.49,63.5,107000.0,44.1682,44.189,44.1126,44.1195,107000.0
2012-09-28 15:30:00,63.51,63.55,63.39,63.44,108500.0,44.1265,44.1543,44.0431,44.0778,108500.0
2012-09-28 15:40:00,63.43,63.6,63.42,63.53,132600.0,44.0709,44.189,44.0639,44.1404,132600.0
2012-09-28 15:50:00,63.54,63.55,63.41,63.46,385100.0,44.1473,44.1543,44.057,44.0917,385100.0
2012-10-01 09:30:00,63.18,63.5,62.83,63.39,178800.0,43.8972,44.1195,43.654,44.0431,178800.0
2012-10-01 09:40:00,63.39,63.53,63.35,63.5,81100.0,44.0431,44.1404,44.0153,44.1195,81100.0
2012-10-01 09:50:00,63.49,63.5,63.39,63.43,62400.0,44.1126,44.1195,44.0431,44.0709,62400.0
2012-10-01 10:00:00,63.44,63.85,63.44,63.79,95900.0,44.0778,44.3627,44.0778,44.321,95900.0
2012-10-01 10:10:00,63.8,63.81,63.64,63.65,68700.0,44.328,44.3349,44.2168,44.2237,68700.0
2012-10-01 10:20:00,63.66,63.74,63.65,63.67,72500.0,44.2307,44.2863,44.2237,44.2376,72500.0
2012-10-01 10:30:00,63.67,63.67,63.56,63.56,90000.0,44.2376,44.2376,44.1612,44.1612,90000.0
2012-10-01 10:40:00,63.56,63.59,63.41,63.41,123300.0,44.1612,44.1821,44.057,44.057,123300.0
2012-10-01 10:50:00,63.4,63.47,63.37,63.43,145000.0,44.0501,44.0987,44.0292,44.0709,145000.0
2012-10-01 11:00:00,63.43,63.51,63.42,63.42,110700.0,44.0709,44.1265,44.0639,44.0639,110700.0
2012-10-01 11:10:00,63.42,63.51,63.42,63.43,86200.0,44.0639,44.1265,44.0639,44.0709,86200.0
2012-10-01 11:20:00,63.42,63.58,63.41,63.51,60200.0,44.0639,44.1751,44.057,44.1265,60200.0
2012-10-01 11:30:00,63.5,63.5,63.39,63.45,136800.0,44.1195,44.1195,44.0431,44.0848,136800.0
2012-10-01 11:40:00,63.45,63.46,63.33,63.33,75600.0,44.0848,44.0917,44.0014,44.0014,75600.0
2012-10-01 11:50:00,63.33,63.34,63.19,63.2,127500.0,44.0014,44.0084,43.9041,43.9111,127500.0
2012-10-01 12:00:00,63.21,63.25,63.15,63.25,62400.0,43.918,43.9458,43.8764,43.9458,62400.0
2012-10-01 12:10:00,63.24,63.31,63.21,63.29,50900.0,43.9389,43.9875,43.918,43.9736,50900.0
2012-10-01 12:20:00,63.29,63.4,63.29,63.37,35200.0,43.9736,44.0501,43.9736,44.0292,35200.0
2012-10-01 12:30:00,63.39,63.41,63.3,63.4,41400.0,44.0431,44.057,43.9806,44.0501,41400.0
2012-10-01 12:40:00,63.39,63.44,63.32,63.32,38200.0,44.0431,44.0778,43.9945,43.9945,38200.0
2012-10-01 12:50:00,63.32,63.33,63.24,63.31,38700.0,43.9945,44.0014,43.9389,43.9875,38700.0
2012-10-01 13:00:00,63.32,63.34,63.23,63.23,39800.0,43.9945,44.0084,43.9319,43.9319,39800.0
2012-10-01 13:10:00,63.22,63.24,63.16,63.21,45600.0,43.925,43.9389,43.8833,43.918,45600.0
2012-10-01 13:20:00,63.22,63.25,63.15,63.23,63300.0,43.925,43.9458,43.8764,43.9319,63300.0
2012-10-01 13:30:00,63.22,63.29,63.17,63.2,59900.0,43.925,43.9736,43.8902,43.9111,59900.0
2012-10-01 13:40:00,63.19,63.28,63.18,63.27,63700.0,43.9041,43.9667,43.8972,43.9597,63700.0
2012-10-01 13:50:00,63.27,63.34,63.27,63.34,28700.0,43.9597,44.0084,43.9597,44.0084,28700.0
2012-10-01 14:00:00,63.34,63.39,63.33,63.39,38400.0,44.0084,44.0431,44.0014,44.0431,38400.0
2012-10-01 14:10:00,63.39,63.39,63.27,63.28,42800.0,44.0431,44.0431,43.9597,43.9667,42800.0
2012-10-01 14:20:00,63.28,63.33,63.26,63.32,59900.0,43.9667,44.0014,43.9528,43.9945,59900.0
2012-10-01 14:30:00,63.32,63.35,63.29,63.3,38700.0,43.9945,44.0153,43.9736,43.9806,38700.0
2012-10-01 14:40:00,63.3,63.34,63.28,63.31,50700.0,43.9806,44.0084,43.9667,43.9875,50700.0
2012-10-01 14:50:00,63.31,63.33,63.27,63.31,70100.0,43.9875,44.0014,43.9597,43.9875,70100.0
2012-10-01 15:00:00,63.31,63.33,63.24,63.29,97500.0,43.9875,44.0014,43.9389,43.9736,97500.0
2012-10-01 15:10:00,63.29,63.29,63.16,63.19,150300.0,43.9736,43.9736,43.8833,43.9041,150300.0
2012-10-01 15:20:00,63.19,63.19,63.07,63.17,106600.0,43.9041,43.9041,43.8208,43.8902,106600.0
2012-10-01 15:30:00,63.17,63.17,63.04,63.09,118300.0,43.8902,43.8902,43.7999,43.8347,118300.0
2012-10-01 15:40:00,63.08,63.14,63.02,63.04,170200.0,43.8277,43.8694,43.786,43.7999,170200.0
2012-10-01 15:50:00,63.05,63.08,62.9,62.97,502800.0,43.8069,43.8277,43.7027,43.7513,502800.0
2012-10-02 09:30:00,63.16,63.45,63.16,63.23,118900.0,43.8833,44.0848,43.8833,43.9319,118900.0
2012-10-02 09:40:00,63.27,63.49,63.11,63.29,112200.0,43.9597,44.1126,43.8486,43.9736,112200.0
2012-10-02 09:50:00,63.29,63.46,63.27,63.43,82100.0,43.9736,44.0917,43.9597,44.0709,82100.0
2012-10-02 10:00:00,63.43,63.43,63.3,63.4,69300.0,44.0709,44.0709,43.9806,44.0501,69300.0
2012-10-02 10:10:00,63.4,63.42,63.3,63.41,60000.0,44.0501,44.0639,43.9806,44.057,60000.0
2012-10-02 10:20:00,63.41,63.5,63.29,63.3,103700.0,44.057,44.1195,43.9736,43.9806,103700.0
2012-10-02 10:30:00,63.29,63.41,63.29,63.4,87200.0,43.9736,44.057,43.9736,44.0501,87200.0
2012-10-02 10:40:00,63.4,63.41,63.33,63.34,56600.0,44.0501,44.057,44.0014,44.0084,56600.0
2012-10-02 10:50:00,63.34,63.36,63.18,63.18,47100.0,44.0084,44.0223,43.8972,43.8972,47100.0
2012-10-02 11:00:00,63.18,63.19,63.12,63.13,50900.0,43.8972,43.9041,43.8555,43.8625,50900.0
2012-10-02 11:10:00,63.12,63.31,63.1,63.25,48300.0,43.8555,43.9875,43.8416,43.9458,48300.0
2012-10-02 11:20:00,63.25,63.29,63.23,63.26,27600.0,43.9458,43.9736,43.9319,43.9528,27600.0
2012-10-02 11:30:00,63.25,63.34,63.09,63.11,57800.0,43.9458,44.0084,43.8347,43.8486,57800.0
2012-10-02 11:40:00,63.11,63.16,63.04,63.12,43900.0,43.8486,43.8833,43.7999,43.8555,43900.0
2012-10-02 11:50:00,63.12,63.18,63.11,63.14,30400.0,43.8555,43.8972,43.8486,43.8694,30400.0
2012-10-02 12:00:00,63.13,63.17,63.11,63.15,29200.0,43.8625,43.8902,43.8486,43.8764,29200.0
2012-10-02 12:10:00,63.15,63.18,63.11,63.18,47300.0,43.8764,43.8972,43.8486,43.8972,47300.0
2012-10-02 12:20:00,63.18,63.18,63.15,63.16,39000.0,43.8972,43.8972,43.8764,43.8833,39000.0
2012-10-02 12:30:00,63.17,63.17,63.11,63.17,34200.0,43.8902,43.8902,43.8486,43.8902,34200.0
2012-10-02 12:40:00,63.17,63.2,63.14,63.17,24200.0,43.8902,43.9111,43.8694,43.8902,24200.0
2012-10-02 12:50:00,63.16,63.23,63.14,63.14,25200.0,43.8833,43.9319,43.8694,43.8694,25200.0
2012-10-02 13:00:00,63.14,63.14,63.1,63.11,27400.0,43.8694,43.8694,43.8416,43.8486,27400.0
2012-10-02 13:10:00,63.11,63.2,63.11,63.19,23400.0,43.8486,43.9111,43.8486,43.9041,23400.0
2012-10-02 13:20:00,63.18,63.18,63.14,63.17,24200.0,43.8972,43.8972,43.8694,43.8902,24200.0
2012-10-02 13:30:00,63.17,63.22,63.13,63.22,30100.0,43.8902,43.925,43.8625,43.925,30100.0
2012-10-02 13:40:00,63.21,63.24,63.18,63.19,27500.0,43.918,43.9389,43.8972,43.9041,27500.0
2012-10-02 13:50:00,63.2,63.23,63.11,63.13,42400.0,43.9111,43.9319,43.8486,43.8625,42400.0
2012-10-02 14:00:00,63.14,63.18,63.03,63.05,56900.0,43.8694,43.8972,43.793,43.8069,56900.0
2012-10-02 14:10:00,63.04,63.05,62.96,63.03,62300.0,43.7999,43.8069,43.7443,43.793,62300.0
2012-10-02 14:20:00,63.03,63.08,62.94,62.99,116500.0,43.793,43.8277,43.7304,43.7652,116500.0
2012-10-02 14:30:00,62.98,63.01,62.9,62.96,109600.0,43.7582,43.7791,43.7027,43.7443,109600.0
2012-10-02 14:40:00,62.96,62.99,62.92,62.93,98800.0,43.7443,43.7652,43.7165,43.7235,98800.0
2012-10-02 14:50:00,62.93,62.97,62.82,62.84,94000.0,43.7235,43.7513,43.6471,43.661,94000.0
2012-10-02 15:00:00,62.85,62.86,62.78,62.81,111400.0,43.6679,43.6749,43.6193,43.6401,111400.0
2012-10-02 15:10:00,62.82,62.86,62.77,62.85,68500.0,43.6471,43.6749,43.6123,43.6679,68500.0
2012-10-02 15:20:00,62.86,62.96,62.84,62.91,63000.0,43.6749,43.7443,43.661,43.7096,63000.0
2012-10-02 15:30:00,62.92,62.96,62.9,62.91,97900.0,43.7165,43.7443,43.7027,43.7096,97900.0
2012-10-02 15:40:00,62.92,62.94,62.87,62.88,182700.0,43.7165,43.7304,43.6818,43.6888,182700.0
2012-10-02 15:50:00,62.88,62.98,62.88,62.98,252700.0,43.6888,43.7582,43.6888,43.7582,252700.0
2012-10-03 09:30:00,63.21,63.33,63.08,63.19,102200.0,43.918,44.0014,43.8277,43.9041,102200.0
2012-10-03 09:40:00,63.19,63.31,63.11,63.27,83300.0,43.9041,43.9875,43.8486,43.9597,83300.0
2012-10-03 09:50:00,63.28,63.29,63.17,63.27,62800.0,43.9667,43.9736,43.8902,43.9597,62800.0
2012-10-03 10:00:00,63.27,63.35,63.06,63.06,101400.0,43.9597,44.0153,43.8138,43.8138,101400.0
2012-10-03 10:10:00,63.06,63.33,63.06,63.31,126500.0,43.8138,44.0014,43.8138,43.9875,126500.0
2012-10-03 10:20:00,63.31,63.38,63.28,63.3,95900.0,43.9875,44.0362,43.9667,43.9806,95900.0
2012-10-03 10:30:00,63.31,63.31,63.07,63.17,197900.0,43.9875,43.9875,43.8208,43.8902,197900.0
2012-10-03 10:40:00,63.18,63.2,62.99,63.15,177700.0,43.8972,43.9111,43.7652,43.8764,177700.0
2012-10-03 10:50:00,63.16,63.28,63.07,63.25,177000.0,43.8833,43.9667,43.8208,43.9458,177000.0
2012-10-03 11:00:00,63.25,63.35,63.25,63.31,89500.0,43.9458,44.0153,43.9458,43.9875,89500.0
2012-10-03 11:10:00,63.31,63.49,63.3,63.46,79200.0,43.9875,44.1126,43.9806,44.0917,79200.0
2012-10-03 11:20:00,63.45,63.49,63.4,63.46,88600.0,44.0848,44.1126,44.0501,44.0917,88600.0
2012-10-03 11:30:00,63.46,63.46,63.35,63.39,50000.0,44.0917,44.0917,44.0153,44.0431,50000.0
2012-10-03 11:40:00,63.39,63.43,63.35,63.36,83100.0,44.0431,44.0709,44.0153,44.0223,83100.0
2012-10-03 11:50:00,63.36,63.38,63.25,63.36,117500.0,44.0223,44.0362,43.9458,44.0223,117500.0
2012-10-03 12:00:00,63.37,63.37,63.29,63.3,40400.0,44.0292,44.0292,43.9736,43.9806,40400.0
2012-10-03 12:10:00,63.3,63.37,63.28,63.33,69000.0,43.9806,44.0292,43.9667,44.0014,69000.0
2012-10-03 12:20:00,63.32,63.37,63.28,63.35,55700.0,43.9945,44.0292,43.9667,44.0153,55700.0
2012-10-03 12:30:00,63.37,63.41,63.32,63.33,71700.0,44.0292,44.057,43.9945,44.0014,71700.0
2012-10-03 12:40:00,63.32,63.45,63.3,63.37,59200.0,43.9945,44.0848,43.9806,44.0292,59200.0
2012-10-03 12:50:00,63.38,63.47,63.38,63.39,38900.0,44.0362,44.0987,44.0362,44.0431,38900.0
2012-10-03 13:00:00,63.4,63.44,63.39,63.42,72300.0,44.0501,44.0778,44.0431,44.0639,72300.0
2012-10-03 13:10:00,63.43,63.44,63.33,63.38,45400.0,44.0709,44.0778,44.0014,44.0362,45400.0
2012-10-03 13:20:00,63.38,63.42,63.38,63.4,23700.0,44.0362,44.0639,44.0362,44.0501,23700.0
2012-10-03 13:30:00,63.39,63.39,63.23,63.23,35900.0,44.0431,44.0431,43.9319,43.9319,35900.0
2012-10-03 13:40:00,63.22,63.27,63.21,63.22,34400.0,43.925,43.9597,43.918,43.925,34400.0
2012-10-03 13:50:00,63.21,63.26,63.19,63.23,138000.0,43.918,43.9528,43.9041,43.9319,138000.0
2012-10-03 14:00:00,63.22,63.24,63.2,63.21,51900.0,43.925,43.9389,43.9111,43.918,51900.0
2012-10-03 14:10:00,63.22,63.24,63.18,63.21,97000.0,43.925,43.9389,43.8972,43.918,97000.0
2012-10-03 14:20:00,63.21,63.21,63.09,63.09,108700.0,43.918,43.918,43.8347,43.8347,108700.0
2012-10-03 14:30:00,63.1,63.13,63.08,63.11,100300.0,43.8416,43.8625,43.8277,43.8486,100300.0
2012-10-03 14:40:00,63.11,63.12,63.08,63.09,57200.0,43.8486,43.8555,43.8277,43.8347,57200.0
2012-10-03 14:50:00,63.08,63.12,63.04,63.11,127200.0,43.8277,43.8555,43.7999,43.8486,127200.0
2012-10-03 15:00:00,63.11,63.16,63.05,63.07,99400.0,43.8486,43.8833,43.8069,43.8208,99400.0
2012-10-03 15:10:00,63.07,63.1,63.02,63.04,114100.0,43.8208,43.8416,43.786,43.7999,114100.0
2012-10-03 15:20:00,63.05,63.12,63.04,63.09,97300.0,43.8069,43.8555,43.7999,43.8347,97300.0
2012-10-03 15:30:00,63.09,63.1,63.04,63.09,94700.0,43.8347,43.8416,43.7999,43.8347,94700.0
2012-10-03 15:40:00,63.08,63.09,63.01,63.04,184500.0,43.8277,43.8347,43.7791,43.7999,184500.0
2012-10-03 15:50:00,63.05,63.12,63.02,63.12,295300.0,43.8069,43.8555,43.786,43.8555,295300.0
2012-10-04 09:30:00,63.87,64.04,63.33,63.98,298100.0,44.3766,44.4947,44.0014,44.453,298100.0
2012-10-04 09:40:00,63.95,63.95,63.6,63.61,122400.0,44.4322,44.4322,44.189,44.196,122400.0
2012-10-04 09:50:00,63.61,63.65,63.41,63.58,162500.0,44.196,44.2237,44.057,44.1751,162500.0
2012-10-04 10:00:00,63.58,63.84,63.5,63.83,132600.0,44.1751,44.3558,44.1195,44.3488,132600.0
2012-10-04 10:10:00,63.83,63.95,63.82,63.85,131300.0,44.3488,44.4322,44.3419,44.3627,131300.0
2012-10-04 10:20:00,63.85,63.93,63.83,63.83,95400.0,44.3627,44.4183,44.3488,44.3488,95400.0
2012-10-04 10:30:00,63.84,63.89,63.69,63.79,66900.0,44.3558,44.3905,44.2515,44.321,66900.0
2012-10-04 10:40:00,63.79,63.81,63.65,63.67,70500.0,44.321,44.3349,44.2237,44.2376,70500.0
2012-10-04 10:50:00,63.67,63.8,63.67,63.76,78000.0,44.2376,44.328,44.2376,44.3002,78000.0
2012-10-04 11:00:00,63.77,63.79,63.59,63.64,68600.0,44.3071,44.321,44.1821,44.2168,68600.0
2012-10-04 11:10:00,63.63,63.66,63.59,63.6,137700.0,44.2099,44.2307,44.1821,44.189,137700.0
2012-10-04 11:20:00,63.6,63.61,63.51,63.58,124600.0,44.189,44.196,44.1265,44.1751,124600.0
2012-10-04 11:30:00,63.6,63.66,63.57,63.57,101200.0,44.189,44.2307,44.1682,44.1682,101200.0
2012-10-04 11:40:00,63.57,63.62,63.56,63.62,51500.0,44.1682,44.2029,44.1612,44.2029,51500.0
2012-10-04 11:50:00,63.62,63.65,63.59,63.63,60700.0,44.2029,44.2237,44.1821,44.2099,60700.0
2012-10-04 12:00:00,63.63,63.7,63.61,63.67,165900.0,44.2099,44.2585,44.196,44.2376,165900.0
2012-10-04 12:10:00,63.66,63.75,63.66,63.69,91800.0,44.2307,44.2932,44.2307,44.2515,91800.0
2012-10-04 12:20:00,63.7,63.79,63.69,63.71,75200.0,44.2585,44.321,44.2515,44.2654,75200.0
2012-10-04 12:30:00,63.73,63.76,63.69,63.7,42300.0,44.2793,44.3002,44.2515,44.2585,42300.0
2012-10-04 12:40:00,63.7,63.7,63.64,63.69,22900.0,44.2585,44.2585,44.2168,44.2515,22900.0
2012-10-04 12:50:00,63.7,63.79,63.7,63.79,97400.0,44.2585,44.321,44.2585,44.321,97400.0
2012-10-04 13:00:00,63.79,63.86,63.78,63.86,35800.0,44.321,44.3697,44.3141,44.3697,35800.0
2012-10-04 13:10:00,63.86,63.87,63.8,63.85,36100.0,44.3697,44.3766,44.328,44.3627,36100.0
2012-10-04 13:20:00,63.86,63.96,63.86,63.94,39800.0,44.3697,44.4391,44.3697,44.4252,39800.0
2012-10-04 13:30:00,63.94,63.97,63.87,63.91,66900.0,44.4252,44.4461,44.3766,44.4044,66900.0
2012-10-04 13:40:00,63.9,63.94,63.86,63.92,34700.0,44.3974,44.4252,44.3697,44.4113,34700.0
2012-10-04 13:50:00,63.91,63.95,63.9,63.93,40900.0,44.4044,44.4322,44.3974,44.4183,40900.0
2012-10-04 14:00:00,63.94,63.94,63.86,63.87,41300.0,44.4252,44.4252,44.3697,44.3766,41300.0
2012-10-04 14:10:00,63.86,63.86,63.81,63.84,47700.0,44.3697,44.3697,44.3349,44.3558,47700.0
2012-10-04 14:20:00,63.84,63.85,63.8,63.85,24800.0,44.3558,44.3627,44.328,44.3627,24800.0
2012-10-04 14:30:00,63.84,63.84,63.8,63.84,35900.0,44.3558,44.3558,44.328,44.3558,35900.0
2012-10-04 14:40:00,63.84,63.9,63.84,63.9,50200.0,44.3558,44.3974,44.3558,44.3974,50200.0
2012-10-04 14:50:00,63.91,63.91,63.85,63.85,51700.0,44.4044,44.4044,44.3627,44.3627,51700.0
2012-10-04 15:00:00,63.86,63.87,63.81,63.81,61600.0,44.3697,44.3766,44.3349,44.3349,61600.0
2012-10-04 15:10:00,63.81,63.85,63.77,63.78,120600.0,44.3349,44.3627,44.3071,44.3141,120600.0
2012-10-04 15:20:00,63.79,63.81,63.74,63.78,106500.0,44.321,44.3349,44.2863,44.3141,106500.0
2012-10-04 15:30:00,63.79,63.8,63.75,63.77,148900.0,44.321,44.328,44.2932,44.3071,148900.0
2012-10-04 15:40:00,63.77,63.86,63.77,63.83,161700.0,44.3071,44.3697,44.3071,44.3488,161700.0
2012-10-04 15:50:00,63.83,63.84,63.63,63.66,452700.0,44.3488,44.3558,44.2099,44.2307,452700.0
2012-10-05 09:30:00,64.0,64.41,63.95,64.12,106500.0,44.4669,44.7518,44.4322,44.5503,106500.0
2012-10-05 09:40:00,64.14,64.26,64.08,64.09,124400.0,44.5642,44.6476,44.5225,44.5295,124400.0
2012-10-05 09:50:00,64.11,64.13,64.04,64.07,190400.0,44.5434,44.5573,44.4947,44.5156,190400.0
2012-10-05 10:00:00,64.05,64.1,64.0,64.09,111900.0,44.5017,44.5364,44.4669,44.5295,111900.0
2012-10-05 10:10:00,64.09,64.19,64.07,64.19,141800.0,44.5295,44.5989,44.5156,44.5989,141800.0
2012-10-05 10:20:00,64.18,64.28,64.16,64.21,152100.0,44.592,44.6615,44.5781,44.6128,152100.0
2012-10-05 10:30:00,64.21,64.3,64.2,64.26,91900.0,44.6128,44.6754,44.6059,44.6476,91900.0
2012-10-05 10:40:00,64.26,64.28,64.14,64.14,260100.0,44.6476,44.6615,44.5642,44.5642,260100.0
2012-10-05 10:50:00,64.15,64.28,64.11,64.28,149300.0,44.5711,44.6615,44.5434,44.6615,149300.0
2012-10-05 11:00:00,64.28,64.32,64.17,64.22,88400.0,44.6615,44.6893,44.585,44.6198,88400.0
2012-10-05 11:10:00,64.22,64.24,64.14,64.15,62300.0,44.6198,44.6337,44.5642,44.5711,62300.0
2012-10-05 11:20:00,64.16,64.2,64.14,64.17,52300.0,44.5781,44.6059,44.5642,44.585,52300.0
2012-10-05 11:30:00,64.17,64.23,64.17,64.21,46300.0,44.585,44.6267,44.585,44.6128,46300.0
2012-10-05 11:40:00,64.2,64.24,64.14,64.19,57000.0,44.6059,44.6337,44.5642,44.5989,57000.0
2012-10-05 11:50:00,64.21,64.26,64.18,64.25,52500.0,44.6128,44.6476,44.592,44.6406,52500.0
2012-10-05 12:00:00,64.25,64.28,64.21,64.22,28800.0,44.6406,44.6615,44.6128,44.6198,28800.0
2012-10-05 12:10:00,64.2,64.31,64.2,64.24,55200.0,44.6059,44.6823,44.6059,44.6337,55200.0
2012-10-05 12:20:00,64.25,64.31,64.24,64.26,33200.0,44.6406,44.6823,44.6337,44.6476,33200.0
2012-10-05 12:30:00,64.27,64.31,64.17,64.17,87700.0,44.6545,44.6823,44.585,44.585,87700.0
2012-10-05 12:40:00,64.19,64.21,64.04,64.04,120600.0,44.5989,44.6128,44.4947,44.4947,120600.0
2012-10-05 12:50:00,64.04,64.09,63.98,64.05,154000.0,44.4947,44.5295,44.453,44.5017,154000.0
2012-10-05 13:00:00,64.05,64.06,64.03,64.06,24100.0,44.5017,44.5086,44.4878,44.5086,24100.0
2012-10-05 13:10:00,64.05,64.09,64.01,64.05,74100.0,44.5017,44.5295,44.4739,44.5017,74100.0
2012-10-05 13:20:00,64.05,64.15,64.05,64.07,98600.0,44.5017,44.5711,44.5017,44.5156,98600.0
2012-10-05 13:30:00,64.07,64.12,64.06,64.12,33200.0,44.5156,44.5503,44.5086,44.5503,33200.0
2012-10-05 13:40:00,64.12,64.13,64.07,64.08,35600.0,44.5503,44.5573,44.5156,44.5225,35600.0
2012-10-05 13:50:00,64.08,64.14,64.06,64.1,39500.0,44.5225,44.5642,44.5086,44.5364,39500.0
2012-10-05 14:00:00,64.1,64.17,64.09,64.16,76900.0,44.5364,44.585,44.5295,44.5781,76900.0
2012-10-05 14:10:00,64.17,64.25,64.13,64.23,35700.0,44.585,44.6406,44.5573,44.6267,35700.0
2012-10-05 14:20:00,64.23,64.27,64.22,64.25,64800.0,44.6267,44.6545,44.6198,44.6406,64800.0
2012-10-05 14:30:00,64.24,64.25,64.21,64.23,48900.0,44.6337,44.6406,44.6128,44.6267,48900.0
2012-10-05 14:40:00,64.22,64.23,64.17,64.21,54100.0,44.6198,44.6267,44.585,44.6128,54100.0
2012-10-05 14:50:00,64.22,64.24,64.15,64.17,84800.0,44.6198,44.6337,44.5711,44.585,84800.0
2012-10-05 15:00:00,64.18,64.18,64.11,64.13,87300.0,44.592,44.592,44.5434,44.5573,87300.0
2012-10-05 15:10:00,64.13,64.18,64.09,64.17,68000.0,44.5573,44.592,44.5295,44.585,68000.0
2012-10-05 15:20:00,64.17,64.23,64.15,64.21,95800.0,44.585,44.6267,44.5711,44.6128,95800.0
2012-10-05 15:30:00,64.2,64.22,64.01,64.06,175600.0,44.6059,44.6198,44.4739,44.5086,175600.0
2012-10-05 15:40:00,64.06,64.12,64.02,64.1,123700.0,44.5086,44.5503,44.4808,44.5364,123700.0
2012-10-05 15:50:00,64.1,64.17,64.04,64.17,268000.0,44.5364,44.585,44.4947,44.585,268000.0
2012-10-08 09:30:00,64.06,64.16,63.92,64.01,80600.0,44.5086,44.5781,44.4113,44.4739,80600.0
2012-10-08 09:40:00,64.01,64.05,63.94,63.97,54700.0,44.4739,44.5017,44.4252,44.4461,54700.0
2012-10-08 09:50:00,63.97,64.12,63.96,64.08,42300.0,44.4461,44.5503,44.4391,44.5225,42300.0
2012-10-08 10:00:00,64.08,64.14,64.06,64.13,52300.0,44.5225,44.5642,44.5086,44.5573,52300.0
2012-10-08 10:10:00,64.13,64.2,64.1,64.16,86100.0,44.5573,44.6059,44.5364,44.5781,86100.0
2012-10-08 10:20:00,64.16,64.19,64.04,64.06,47600.0,44.5781,44.5989,44.4947,44.5086,47600.0
2012-10-08 10:30:00,64.06,64.07,63.92,63.93,93400.0,44.5086,44.5156,44.4113,44.4183,93400.0
2012-10-08 10:40:00,63.95,64.06,63.94,64.06,50400.0,44.4322,44.5086,44.4252,44.5086,50400.0
2012-10-08 10:50:00,64.06,64.14,64.05,64.1,46900.0,44.5086,44.5642,44.5017,44.5364,46900.0
2012-10-08 11:00:00,64.09,64.12,64.03,64.06,64200.0,44.5295,44.5503,44.4878,44.5086,64200.0
2012-10-08 11:10:00,64.06,64.07,63.99,64.01,39600.0,44.5086,44.5156,44.46,44.4739,39600.0
2012-10-08 11:20:00,64.0,64.05,64.0,64.0,41200.0,44.4669,44.5017,44.4669,44.4669,41200.0
2012-10-08 11:30:00,64.0,64.0,63.91,63.91,25100.0,44.4669,44.4669,44.4044,44.4044,25100.0
2012-10-08 11:40:00,63.9,63.92,63.89,63.9,33700.0,44.3974,44.4113,44.3905,44.3974,33700.0
2012-10-08 11:50:00,63.9,63.95,63.88,63.9,84700.0,44.3974,44.4322,44.3836,44.3974,84700.0
2012-10-08 12:00:00,63.9,63.94,63.87,63.91,44800.0,44.3974,44.4252,44.3766,44.4044,44800.0
2012-10-08 12:10:00,63.9,63.96,63.9,63.93,31400.0,44.3974,44.4391,44.3974,44.4183,31400.0
2012-10-08 12:20:00,63.92,63.97,63.91,63.94,31200.0,44.4113,44.4461,44.4044,44.4252,31200.0
2012-10-08 12:30:00,63.95,63.95,63.92,63.94,17000.0,44.4322,44.4322,44.4113,44.4252,17000.0
2012-10-08 12:40:00,63.93,63.95,63.89,63.9,74100.0,44.4183,44.4322,44.3905,44.3974,74100.0
2012-10-08 12:50:00,63.91,63.95,63.89,63.94,45900.0,44.4044,44.4322,44.3905,44.4252,45900.0
2012-10-08 13:00:00,63.95,63.98,63.94,63.97,28700.0,44.4322,44.453,44.4252,44.4461,28700.0
2012-10-08 13:10:00,63.98,64.01,63.98,64.01,25100.0,44.453,44.4739,44.453,44.4739,25100.0
2012-10-08 13:20:00,64.0,64.01,63.96,63.96,22400.0,44.4669,44.4739,44.4391,44.4391,22400.0
2012-10-08 13:30:00,63.96,64.01,63.94,63.95,27200.0,44.4391,44.4739,44.4252,44.4322,27200.0
2012-10-08 13:40:00,63.94,63.95,63.92,63.94,13000.0,44.4252,44.4322,44.4113,44.4252,13000.0
2012-10-08 13:50:00,63.94,63.97,63.93,63.94,24800.0,44.4252,44.4461,44.4183,44.4252,24800.0
2012-10-08 14:00:00,63.93,64.01,63.92,63.96,29500.0,44.4183,44.4739,44.4113,44.4391,29500.0
2012-10-08 14:10:00,63.96,63.99,63.95,63.97,25200.0,44.4391,44.46,44.4322,44.4461,25200.0
2012-10-08 14:20:00,63.98,63.99,63.85,63.86,80300.0,44.453,44.46,44.3627,44.3697,80300.0
2012-10-08 14:30:00,63.85,63.86,63.75,63.75,90200.0,44.3627,44.3697,44.2932,44.2932,90200.0
2012-10-08 14:40:00,63.75,63.79,63.72,63.79,40400.0,44.2932,44.321,44.2724,44.321,40400.0
2012-10-08 14:50:00,63.79,63.88,63.76,63.88,47300.0,44.321,44.3836,44.3002,44.3836,47300.0
2012-10-08 15:00:00,63.88,63.92,63.85,63.89,51400.0,44.3836,44.4113,44.3627,44.3905,51400.0
2012-10-08 15:10:00,63.89,63.95,63.88,63.89,64400.0,44.3905,44.4322,44.3836,44.3905,64400.0
2012-10-08 15:20:00,63.9,63.95,63.89,63.93,74900.0,44.3974,44.4322,44.3905,44.4183,74900.0
2012-10-08 15:30:00,63.94,63.97,63.93,63.95,71600.0,44.4252,44.4461,44.4183,44.4322,71600.0
2012-10-08 15:40:00,63.95,63.98,63.9,63.98,107100.0,44.4322,44.453,44.3974,44.453,107100.0
2012-10-08 15:50:00,63.98,63.99,63.94,63.98,226300.0,44.453,44.46,44.4252,44.453,226300.0
2012-10-09 09:30:00,63.91,64.06,63.7,63.83,58500.0,44.4044,44.5086,44.2585,44.3488,58500.0
2012-10-09 09:40:00,63.83,63.95,63.64,63.75,48300.0,44.3488,44.4322,44.2168,44.2932,48300.0
2012-10-09 09:50:00,63.75,63.9,63.75,63.79,38700.0,44.2932,44.3974,44.2932,44.321,38700.0
2012-10-09 10:00:00,63.8,63.93,63.8,63.86,29700.0,44.328,44.4183,44.328,44.3697,29700.0
2012-10-09 10:10:00,63.88,63.9,63.8,63.85,24800.0,44.3836,44.3974,44.328,44.3627,24800.0
2012-10-09 10:20:00,63.85,63.9,63.76,63.76,37400.0,44.3627,44.3974,44.3002,44.3002,37400.0
2012-10-09 10:30:00,63.76,63.8,63.69,63.71,37100.0,44.3002,44.328,44.2515,44.2654,37100.0
2012-10-09 10:40:00,63.7,63.74,63.62,63.62,45800.0,44.2585,44.2863,44.2029,44.2029,45800.0
2012-10-09 10:50:00,63.62,63.64,63.41,63.48,35900.0,44.2029,44.2168,44.057,44.1056,35900.0
2012-10-09 11:00:00,63.48,63.58,63.38,63.56,37400.0,44.1056,44.1751,44.0362,44.1612,37400.0
2012-10-09 11:10:00,63.57,63.59,63.48,63.51,56400.0,44.1682,44.1821,44.1056,44.1265,56400.0
2012-10-09 11:20:00,63.54,63.57,63.43,63.43,35100.0,44.1473,44.1682,44.0709,44.0709,35100.0
2012-10-09 11:30:00,63.43,63.5,63.4,63.43,34100.0,44.0709,44.1195,44.0501,44.0709,34100.0
2012-10-09 11:40:00,63.43,63.45,63.36,63.43,27400.0,44.0709,44.0848,44.0223,44.0709,27400.0
2012-10-09 11:50:00,63.42,63.44,63.39,63.43,38300.0,44.0639,44.0778,44.0431,44.0709,38300.0
2012-10-09 12:00:00,63.42,63.47,63.38,63.39,23100.0,44.0639,44.0987,44.0362,44.0431,23100.0
2012-10-09 12:10:00,63.39,63.45,63.38,63.38,34800.0,44.0431,44.0848,44.0362,44.0362,34800.0
2012-10-09 12:20:00,63.38,63.41,63.33,63.37,33900.0,44.0362,44.057,44.0014,44.0292,33900.0
2012-10-09 12:30:00,63.37,63.38,63.3,63.32,20000.0,44.0292,44.0362,43.9806,43.9945,20000.0
2012-10-09 12:40:00,63.32,63.36,63.3,63.3,25200.0,43.9945,44.0223,43.9806,43.9806,25200.0
2012-10-09 12:50:00,63.32,63.34,63.28,63.28,23400.0,43.9945,44.0084,43.9667,43.9667,23400.0
2012-10-09 13:00:00,63.29,63.38,63.29,63.3,27400.0,43.9736,44.0362,43.9736,43.9806,27400.0
2012-10-09 13:10:00,63.3,63.37,63.3,63.37,20100.0,43.9806,44.0292,43.9806,44.0292,20100.0
2012-10-09 13:20:00,63.37,63.38,63.29,63.29,38900.0,44.0292,44.0362,43.9736,43.9736,38900.0
2012-10-09 13:30:00,63.29,63.35,63.29,63.31,31600.0,43.9736,44.0153,43.9736,43.9875,31600.0
2012-10-09 13:40:00,63.3,63.31,63.25,63.28,29400.0,43.9806,43.9875,43.9458,43.9667,29400.0
2012-10-09 13:50:00,63.28,63.32,63.27,63.27,61800.0,43.9667,43.9945,43.9597,43.9597,61800.0
2012-10-09 14:00:00,63.27,63.28,63.22,63.25,23100.0,43.9597,43.9667,43.925,43.9458,23100.0
2012-10-09 14:10:00,63.24,63.25,63.2,63.22,33300.0,43.9389,43.9458,43.9111,43.925,33300.0
2012-10-09 14:20:00,63.23,63.26,63.18,63.18,41700.0,43.9319,43.9528,43.8972,43.8972,41700.0
2012-10-09 14:30:00,63.19,63.22,63.14,63.14,47800.0,43.9041,43.925,43.8694,43.8694,47800.0
2012-10-09 14:40:00,63.15,63.22,63.1,63.17,45500.0,43.8764,43.925,43.8416,43.8902,45500.0
2012-10-09 14:50:00,63.16,63.21,63.15,63.19,60300.0,43.8833,43.918,43.8764,43.9041,60300.0
2012-10-09 15:00:00,63.19,63.21,63.11,63.14,72300.0,43.9041,43.918,43.8486,43.8694,72300.0
2012-10-09 15:10:00,63.15,63.15,63.04,63.09,70200.0,43.8764,43.8764,43.7999,43.8347,70200.0
2012-10-09 15:20:00,63.09,63.1,63.04,63.06,61600.0,43.8347,43.8416,43.7999,43.8138,61600.0
2012-10-09 15:30:00,63.06,63.13,63.05,63.05,99100.0,43.8138,43.8625,43.8069,43.8069,99100.0
2012-10-09 15:40:00,63.05,63.12,63.01,63.01,143900.0,43.8069,43.8555,43.7791,43.7791,143900.0
2012-10-09 15:50:00,63.01,63.02,62.89,62.91,317500.0,43.7791,43.786,43.6957,43.7096,317500.0
2012-10-10 09:30:00,63.0,63.17,63.0,63.02,65600.0,43.7721,43.8902,43.7721,43.786,65600.0
2012-10-10 09:40:00,63.01,63.15,63.0,63.0,104300.0,43.7791,43.8764,43.7721,43.7721,104300.0
2012-10-10 09:50:00,63.01,63.01,62.84,62.96,112000.0,43.7791,43.7791,43.661,43.7443,112000.0
2012-10-10 10:00:00,62.96,63.08,62.94,63.08,81400.0,43.7443,43.8277,43.7304,43.8277,81400.0
2012-10-10 10:10:00,63.08,63.2,63.0,63.15,125600.0,43.8277,43.9111,43.7721,43.8764,125600.0
2012-10-10 10:20:00,63.16,63.2,63.08,63.11,120700.0,43.8833,43.9111,43.8277,43.8486,120700.0
2012-10-10 10:30:00,63.11,63.25,63.11,63.24,153500.0,43.8486,43.9458,43.8486,43.9389,153500.0
2012-10-10 10:40:00,63.25,63.28,63.14,63.21,122300.0,43.9458,43.9667,43.8694,43.918,122300.0
2012-10-10 10:50:00,63.21,63.37,63.2,63.23,140000.0,43.918,44.0292,43.9111,43.9319,140000.0
2012-10-10 11:00:00,63.23,63.28,63.19,63.25,75500.0,43.9319,43.9667,43.9041,43.9458,75500.0
2012-10-10 11:10:00,63.25,63.32,63.18,63.18,60500.0,43.9458,43.9945,43.8972,43.8972,60500.0
2012-10-10 11:20:00,63.19,63.2,63.16,63.16,36500.0,43.9041,43.9111,43.8833,43.8833,36500.0
2012-10-10 11:30:00,63.17,63.17,63.11,63.12,45200.0,43.8902,43.8902,43.8486,43.8555,45200.0
2012-10-10 11:40:00,63.12,63.21,63.11,63.18,33500.0,43.8555,43.918,43.8486,43.8972,33500.0
2012-10-10 11:50:00,63.2,63.22,63.12,63.15,35400.0,43.9111,43.925,43.8555,43.8764,35400.0
2012-10-10 12:00:00,63.16,63.23,63.14,63.17,66100.0,43.8833,43.9319,43.8694,43.8902,66100.0
2012-10-10 12:10:00,63.18,63.23,63.16,63.17,23600.0,43.8972,43.9319,43.8833,43.8902,23600.0
2012-10-10 12:20:00,63.17,63.29,63.14,63.28,49600.0,43.8902,43.9736,43.8694,43.9667,49600.0
2012-10-10 12:30:00,63.28,63.29,63.13,63.18,45700.0,43.9667,43.9736,43.8625,43.8972,45700.0
2012-10-10 12:40:00,63.18,63.22,63.13,63.15,83100.0,43.8972,43.925,43.8625,43.8764,83100.0
2012-10-10 12:50:00,63.16,63.18,63.1,63.1,56500.0,43.8833,43.8972,43.8416,43.8416,56500.0
2012-10-10 13:00:00,63.1,63.13,63.08,63.08,36300.0,43.8416,43.8625,43.8277,43.8277,36300.0
2012-10-10 13:10:00,63.09,63.12,63.03,63.07,35000.0,43.8347,43.8555,43.793,43.8208,35000.0
2012-10-10 13:20:00,63.06,63.13,63.06,63.08,23400.0,43.8138,43.8625,43.8138,43.8277,23400.0
2012-10-10 13:30:00,63.08,63.13,63.03,63.04,37800.0,43.8277,43.8625,43.793,43.7999,37800.0
2012-10-10 13:40:00,63.04,63.09,62.96,63.03,45300.0,43.7999,43.8347,43.7443,43.793,45300.0
2012-10-10 13:50:00,63.01,63.05,62.98,62.98,18600.0,43.7791,43.8069,43.7582,43.7582,18600.0
2012-10-10 14:00:00,62.99,63.08,62.94,62.99,62800.0,43.7652,43.8277,43.7304,43.7652,62800.0
2012-10-10 14:10:00,62.99,63.01,62.94,62.98,35000.0,43.7652,43.7791,43.7304,43.7582,35000.0
2012-10-10 14:20:00,62.98,63.01,62.95,62.98,34000.0,43.7582,43.7791,43.7374,43.7582,34000.0
2012-10-10 14:30:00,62.98,63.02,62.93,62.94,46400.0,43.7582,43.786,43.7235,43.7304,46400.0
2012-10-10 14:40:00,62.94,62.98,62.88,62.88,43600.0,43.7304,43.7582,43.6888,43.6888,43600.0
2012-10-10 14:50:00,62.89,62.9,62.82,62.84,42500.0,43.6957,43.7027,43.6471,43.661,42500.0
2012-10-10 15:00:00,62.84,62.86,62.67,62.72,172500.0,43.661,43.6749,43.5428,43.5776,172500.0
2012-10-10 15:10:00,62.73,62.78,62.65,62.66,201200.0,43.5845,43.6193,43.529,43.5359,201200.0
2012-10-10 15:20:00,62.65,62.74,62.61,62.71,103100.0,43.529,43.5915,43.5012,43.5706,103100.0
2012-10-10 15:30:00,62.7,62.72,62.65,62.68,75700.0,43.5637,43.5776,43.529,43.5498,75700.0
2012-10-10 15:40:00,62.67,62.75,62.67,62.73,87900.0,43.5428,43.5984,43.5428,43.5845,87900.0
2012-10-10 15:50:00,62.73,62.73,62.65,62.66,287800.0,43.5845,43.5845,43.529,43.5359,287800.0
2012-10-11 09:30:00,63.1,63.12,62.8,62.89,112900.0,43.8416,43.8555,43.6332,43.6957,112900.0
2012-10-11 09:40:00,62.89,63.07,62.71,62.79,101100.0,43.6957,43.8208,43.5706,43.6262,101100.0
2012-10-11 09:50:00,62.79,62.89,62.78,62.82,98700.0,43.6262,43.6957,43.6193,43.6471,98700.0
2012-10-11 10:00:00,62.82,62.86,62.78,62.85,93600.0,43.6471,43.6749,43.6193,43.6679,93600.0
2012-10-11 10:10:00,62.85,62.88,62.78,62.8,42700.0,43.6679,43.6888,43.6193,43.6332,42700.0
2012-10-11 10:20:00,62.8,62.85,62.77,62.78,41300.0,43.6332,43.6679,43.6123,43.6193,41300.0
2012-10-11 10:30:00,62.79,62.81,62.68,62.7,35200.0,43.6262,43.6401,43.5498,43.5637,35200.0
2012-10-11 10:40:00,62.71,62.83,62.7,62.82,43400.0,43.5706,43.654,43.5637,43.6471,43400.0
2012-10-11 10:50:00,62.83,62.85,62.67,62.68,63900.0,43.654,43.6679,43.5428,43.5498,63900.0
2012-10-11 11:00:00,62.69,62.71,62.61,62.63,53700.0,43.5567,43.5706,43.5012,43.5151,53700.0
2012-10-11 11:10:00,62.64,62.64,62.52,62.54,68400.0,43.522,43.522,43.4386,43.4525,68400.0
2012-10-11 11:20:00,62.54,62.56,62.51,62.53,43100.0,43.4525,43.4664,43.4317,43.4456,43100.0
2012-10-11 11:30:00,62.51,62.52,62.46,62.49,28900.0,43.4317,43.4386,43.3969,43.4178,28900.0
2012-10-11 11:40:00,62.48,62.48,62.41,62.44,81400.0,43.4108,43.4108,43.3622,43.383,81400.0
2012-10-11 11:50:00,62.44,62.45,62.21,62.26,59300.0,43.383,43.39,43.2232,43.258,59300.0
2012-10-11 12:00:00,62.26,62.34,62.24,62.26,50900.0,43.258,43.3136,43.2441,43.258,50900.0
2012-10-11 12:10:00,62.27,62.41,62.25,62.38,129000.0,43.2649,43.3622,43.251,43.3414,129000.0
2012-10-11 12:20:00,62.37,62.37,62.27,62.31,129700.0,43.3344,43.3344,43.2649,43.2927,129700.0
2012-10-11 12:30:00,62.31,62.37,62.3,62.36,42600.0,43.2927,43.3344,43.2858,43.3275,42600.0
2012-10-11 12:40:00,62.36,62.42,62.36,62.41,47900.0,43.3275,43.3692,43.3275,43.3622,47900.0
2012-10-11 12:50:00,62.42,62.44,62.37,62.38,49600.0,43.3692,43.383,43.3344,43.3414,49600.0
2012-10-11 13:00:00,62.37,62.42,62.36,62.4,117600.0,43.3344,43.3692,43.3275,43.3553,117600.0
2012-10-11 13:10:00,62.39,62.44,62.38,62.42,64300.0,43.3483,43.383,43.3414,43.3692,64300.0
2012-10-11 13:20:00,62.42,62.48,62.39,62.46,73400.0,43.3692,43.4108,43.3483,43.3969,73400.0
2012-10-11 13:30:00,62.45,62.46,62.41,62.46,34100.0,43.39,43.3969,43.3622,43.3969,34100.0
2012-10-11 13:40:00,62.47,62.47,62.29,62.31,134400.0,43.4039,43.4039,43.2788,43.2927,134400.0
2012-10-11 13:50:00,62.3,62.3,62.07,62.11,203500.0,43.2858,43.2858,43.126,43.1538,203500.0
2012-10-11 14:00:00,62.11,62.14,62.09,62.09,73600.0,43.1538,43.1746,43.1399,43.1399,73600.0
2012-10-11 14:10:00,62.1,62.17,62.05,62.08,59300.0,43.1468,43.1955,43.1121,43.1329,59300.0
2012-10-11 14:20:00,62.08,62.13,62.05,62.11,69400.0,43.1329,43.1677,43.1121,43.1538,69400.0
2012-10-11 14:30:00,62.11,62.13,62.09,62.1,89300.0,43.1538,43.1677,43.1399,43.1468,89300.0
2012-10-11 14:40:00,62.09,62.13,61.99,62.0,191200.0,43.1399,43.1677,43.0704,43.0773,191200.0
2012-10-11 14:50:00,62.0,62.02,61.94,61.95,142200.0,43.0773,43.0912,43.0356,43.0426,142200.0
2012-10-11 15:00:00,61.95,61.97,61.88,61.88,116500.0,43.0426,43.0565,42.994,42.994,116500.0
2012-10-11 15:10:00,61.89,61.91,61.72,61.77,212100.0,43.0009,43.0148,42.8828,42.9175,212100.0
2012-10-11 15:20:00,61.76,61.76,61.64,61.65,338200.0,42.9106,42.9106,42.8272,42.8342,338200.0
2012-10-11 15:30:00,61.65,61.67,61.56,61.58,288500.0,42.8342,42.8481,42.7716,42.7855,288500.0
2012-10-11 15:40:00,61.58,61.6,61.42,61.5,491800.0,42.7855,42.7994,42.6744,42.7299,491800.0
2012-10-11 15:50:00,61.5,61.59,61.22,61.26,909000.0,42.7299,42.7925,42.5354,42.5632,909000.0
2012-10-12 09:30:00,61.32,61.65,61.27,61.5,174100.0,42.6049,42.8342,42.5701,42.7299,174100.0
2012-10-12 09:40:00,61.5,61.79,61.49,61.74,185200.0,42.7299,42.9314,42.723,42.8967,185200.0
2012-10-12 09:50:00,61.75,61.83,61.65,61.79,172900.0,42.9036,42.9592,42.8342,42.9314,172900.0
2012-10-12 10:00:00,61.78,61.91,61.69,61.87,112800.0,42.9245,43.0148,42.8619,42.987,112800.0
2012-10-12 10:10:00,61.86,62.0,61.86,61.93,128500.0,42.9801,43.0773,42.9801,43.0287,128500.0
2012-10-12 10:20:00,61.92,61.97,61.83,61.83,119100.0,43.0218,43.0565,42.9592,42.9592,119100.0
2012-10-12 10:30:00,61.83,61.99,61.74,61.99,97500.0,42.9592,43.0704,42.8967,43.0704,97500.0
2012-10-12 10:40:00,61.99,62.05,61.9,61.95,88300.0,43.0704,43.1121,43.0079,43.0426,88300.0
2012-10-12 10:50:00,61.95,62.03,61.92,62.0,89100.0,43.0426,43.0982,43.0218,43.0773,89100.0
2012-10-12 11:00:00,62.01,62.08,61.99,62.06,64400.0,43.0843,43.1329,43.0704,43.119,64400.0
2012-10-12 11:10:00,62.07,62.07,61.9,61.97,81800.0,43.126,43.126,43.0079,43.0565,81800.0
2012-10-12 11:20:00,61.98,62.04,61.95,61.95,56300.0,43.0634,43.1051,43.0426,43.0426,56300.0
2012-10-12 11:30:00,61.95,61.95,61.8,61.83,75900.0,43.0426,43.0426,42.9384,42.9592,75900.0
2012-10-12 11:40:00,61.84,61.92,61.78,61.86,62200.0,42.9662,43.0218,42.9245,42.9801,62200.0
2012-10-12 11:50:00,61.85,61.85,61.74,61.78,53100.0,42.9731,42.9731,42.8967,42.9245,53100.0
2012-10-12 12:00:00,61.78,61.88,61.76,61.85,53700.0,42.9245,42.994,42.9106,42.9731,53700.0
2012-10-12 12:10:00,61.86,61.9,61.83,61.84,81800.0,42.9801,43.0079,42.9592,42.9662,81800.0
2012-10-12 12:20:00,61.84,61.87,61.77,61.81,67400.0,42.9662,42.987,42.9175,42.9453,67400.0
2012-10-12 12:30:00,61.82,61.94,61.82,61.9,32800.0,42.9523,43.0356,42.9523,43.0079,32800.0
2012-10-12 12:40:00,61.89,61.89,61.84,61.87,27200.0,43.0009,43.0009,42.9662,42.987,27200.0
2012-10-12 12:50:00,61.87,61.92,61.86,61.89,41900.0,42.987,43.0218,42.9801,43.0009,41900.0
2012-10-12 13:00:00,61.89,61.89,61.79,61.82,64700.0,43.0009,43.0009,42.9314,42.9523,64700.0
2012-10-12 13:10:00,61.81,61.81,61.72,61.75,52700.0,42.9453,42.9453,42.8828,42.9036,52700.0
2012-10-12 13:20:00,61.74,61.84,61.71,61.84,79100.0,42.8967,42.9662,42.8758,42.9662,79100.0
2012-10-12 13:30:00,61.84,61.88,61.79,61.85,41000.0,42.9662,42.994,42.9314,42.9731,41000.0
2012-10-12 13:40:00,61.85,61.87,61.73,61.74,52200.0,42.9731,42.987,42.8897,42.8967,52200.0
2012-10-12 13:50:00,61.73,61.79,61.73,61.76,125100.0,42.8897,42.9314,42.8897,42.9106,125100.0
2012-10-12 14:00:00,61.77,61.77,61.65,61.7,123900.0,42.9175,42.9175,42.8342,42.8689,123900.0
2012-10-12 14:10:00,61.71,61.75,61.64,61.64,83400.0,42.8758,42.9036,42.8272,42.8272,83400.0
2012-10-12 14:20:00,61.65,61.68,61.59,61.6,111300.0,42.8342,42.855,42.7925,42.7994,111300.0
2012-10-12 14:30:00,61.59,61.65,61.49,61.65,118100.0,42.7925,42.8342,42.723,42.8342,118100.0
2012-10-12 14:40:00,61.65,61.67,61.59,61.67,54400.0,42.8342,42.8481,42.7925,42.8481,54400.0
2012-10-12 14:50:00,61.66,61.69,61.61,61.62,66500.0,42.8411,42.8619,42.8064,42.8133,66500.0
2012-10-12 15:00:00,61.62,61.7,61.59,61.68,88100.0,42.8133,42.8689,42.7925,42.855,88100.0
2012-10-12 15:10:00,61.67,61.71,61.67,61.69,66300.0,42.8481,42.8758,42.8481,42.8619,66300.0
2012-10-12 15:20:00,61.69,61.69,61.63,61.64,101700.0,42.8619,42.8619,42.8203,42.8272,101700.0
2012-10-12 15:30:00,61.64,61.67,61.63,61.65,114800.0,42.8272,42.8481,42.8203,42.8342,114800.0
2012-10-12 15:40:00,61.64,61.72,61.56,61.57,149200.0,42.8272,42.8828,42.7716,42.7786,149200.0
2012-10-12 15:50:00,61.56,61.61,61.52,61.52,391000.0,42.7716,42.8064,42.7438,42.7438,391000.0
2012-10-15 09:30:00,61.61,61.81,61.5,61.61,93800.0,42.8064,42.9453,42.7299,42.8064,93800.0
2012-10-15 09:40:00,61.59,61.6,61.44,61.59,70400.0,42.7925,42.7994,42.6883,42.7925,70400.0
2012-10-15 09:50:00,61.59,61.6,61.48,61.49,74600.0,42.7925,42.7994,42.716,42.723,74600.0
2012-10-15 10:00:00,61.49,61.66,61.41,61.61,100500.0,42.723,42.8411,42.6674,42.8064,100500.0
2012-10-15 10:10:00,61.61,61.7,61.52,61.58,64700.0,42.8064,42.8689,42.7438,42.7855,64700.0
2012-10-15 10:20:00,61.57,61.61,61.51,61.51,49900.0,42.7786,42.8064,42.7369,42.7369,49900.0
2012-10-15 10:30:00,61.51,61.58,61.46,61.51,102100.0,42.7369,42.7855,42.7021,42.7369,102100.0
2012-10-15 10:40:00,61.49,61.54,61.38,61.54,115100.0,42.723,42.7577,42.6466,42.7577,115100.0
2012-10-15 10:50:00,61.54,61.55,61.43,61.49,73800.0,42.7577,42.7647,42.6813,42.723,73800.0
2012-10-15 11:00:00,61.49,61.58,61.48,61.51,65700.0,42.723,42.7855,42.716,42.7369,65700.0
2012-10-15 11:10:00,61.52,61.55,61.32,61.35,148300.0,42.7438,42.7647,42.6049,42.6257,148300.0
2012-10-15 11:20:00,61.35,61.41,61.34,61.4,87100.0,42.6257,42.6674,42.6188,42.6605,87100.0
2012-10-15 11:30:00,61.4,61.48,61.4,61.47,73000.0,42.6605,42.716,42.6605,42.7091,73000.0
2012-10-15 11:40:00,61.47,61.54,61.45,61.51,77700.0,42.7091,42.7577,42.6952,42.7369,77700.0
2012-10-15 11:50:00,61.52,61.56,61.49,61.55,55600.0,42.7438,42.7716,42.723,42.7647,55600.0
2012-10-15 12:00:00,61.54,61.61,61.51,61.6,41200.0,42.7577,42.8064,42.7369,42.7994,41200.0
2012-10-15 12:10:00,61.6,61.63,61.59,61.6,26600.0,42.7994,42.8203,42.7925,42.7994,26600.0
2012-10-15 12:20:00,61.6,61.69,61.6,61.68,44500.0,42.7994,42.8619,42.7994,42.855,44500.0
2012-10-15 12:30:00,61.67,61.75,61.65,61.75,34000.0,42.8481,42.9036,42.8342,42.9036,34000.0
2012-10-15 12:40:00,61.76,61.82,61.76,61.8,73300.0,42.9106,42.9523,42.9106,42.9384,73300.0
2012-10-15 12:50:00,61.8,61.8,61.72,61.74,44500.0,42.9384,42.9384,42.8828,42.8967,44500.0
2012-10-15 13:00:00,61.74,61.83,61.74,61.83,40900.0,42.8967,42.9592,42.8967,42.9592,40900.0
2012-10-15 13:10:00,61.83,61.87,61.81,61.87,29600.0,42.9592,42.987,42.9453,42.987,29600.0
2012-10-15 13:20:00,61.86,61.91,61.85,61.88,59600.0,42.9801,43.0148,42.9731,42.994,59600.0
2012-10-15 13:30:00,61.88,61.92,61.87,61.92,28700.0,42.994,43.0218,42.987,43.0218,28700.0
2012-10-15 13:40:00,61.92,61.93,61.87,61.93,42600.0,43.0218,43.0287,42.987,43.0287,42600.0
2012-10-15 13:50:00,61.93,61.95,61.92,61.95,52900.0,43.0287,43.0426,43.0218,43.0426,52900.0
2012-10-15 14:00:00,61.94,61.96,61.89,61.91,53400.0,43.0356,43.0495,43.0009,43.0148,53400.0
2012-10-15 14:10:00,61.9,61.94,61.9,61.93,51500.0,43.0079,43.0356,43.0079,43.0287,51500.0
2012-10-15 14:20:00,61.93,62.01,61.9,61.95,98300.0,43.0287,43.0843,43.0079,43.0426,98300.0
2012-10-15 14:30:00,61.95,61.97,61.84,61.88,66400.0,43.0426,43.0565,42.9662,42.994,66400.0
2012-10-15 14:40:00,61.88,61.9,61.83,61.86,38200.0,42.994,43.0079,42.9592,42.9801,38200.0
2012-10-15 14:50:00,61.86,61.89,61.84,61.86,39300.0,42.9801,43.0009,42.9662,42.9801,39300.0
2012-10-15 15:00:00,61.86,61.89,61.82,61.87,49200.0,42.9801,43.0009,42.9523,42.987,49200.0
2012-10-15 15:10:00,61.86,61.96,61.86,61.96,70700.0,42.9801,43.0495,42.9801,43.0495,70700.0
2012-10-15 15:20:00,61.96,61.96,61.89,61.91,73700.0,43.0495,43.0495,43.0009,43.0148,73700.0
2012-10-15 15:30:00,61.91,61.92,61.83,61.86,110300.0,43.0148,43.0218,42.9592,42.9801,110300.0
2012-10-15 15:40:00,61.86,61.89,61.79,61.86,163300.0,42.9801,43.0009,42.9314,42.9801,163300.0
2012-10-15 15:50:00,61.87,61.9,61.79,61.81,272200.0,42.987,43.0079,42.9314,42.9453,272200.0
2012-10-16 09:30:00,62.27,62.34,62.11,62.3,214600.0,43.2649,43.3136,43.1538,43.2858,214600.0
2012-10-16 09:40:00,62.26,62.71,62.24,62.67,255600.0,43.258,43.5706,43.2441,43.5428,255600.0
2012-10-16 09:50:00,62.67,62.77,62.63,62.69,156500.0,43.5428,43.6123,43.5151,43.5567,156500.0
2012-10-16 10:00:00,62.69,62.72,62.43,62.48,247200.0,43.5567,43.5776,43.3761,43.4108,247200.0
2012-10-16 10:10:00,62.47,62.6,62.4,62.53,134700.0,43.4039,43.4942,43.3553,43.4456,134700.0
2012-10-16 10:20:00,62.52,62.58,62.45,62.57,82300.0,43.4386,43.4803,43.39,43.4734,82300.0
2012-10-16 10:30:00,62.57,62.77,62.57,62.68,92400.0,43.4734,43.6123,43.4734,43.5498,92400.0
2012-10-16 10:40:00,62.68,62.73,62.6,62.69,77800.0,43.5498,43.5845,43.4942,43.5567,77800.0
2012-10-16 10:50:00,62.69,62.7,62.63,62.65,76500.0,43.5567,43.5637,43.5151,43.529,76500.0
2012-10-16 11:00:00,62.64,62.79,62.62,62.74,127000.0,43.522,43.6262,43.5081,43.5915,127000.0
2012-10-16 11:10:00,62.74,62.81,62.73,62.76,86400.0,43.5915,43.6401,43.5845,43.6054,86400.0
2012-10-16 11:20:00,62.76,62.78,62.67,62.78,52000.0,43.6054,43.6193,43.5428,43.6193,52000.0
2012-10-16 11:30:00,62.78,62.79,62.74,62.78,47800.0,43.6193,43.6262,43.5915,43.6193,47800.0
2012-10-16 11:40:00,62.78,62.8,62.74,62.76,62900.0,43.6193,43.6332,43.5915,43.6054,62900.0
2012-10-16 11:50:00,62.76,62.78,62.7,62.74,29700.0,43.6054,43.6193,43.5637,43.5915,29700.0
2012-10-16 12:00:00,62.74,62.76,62.7,62.74,49800.0,43.5915,43.6054,43.5637,43.5915,49800.0
2012-10-16 12:10:00,62.74,62.74,62.69,62.72,67400.0,43.5915,43.5915,43.5567,43.5776,67400.0
2012-10-16 12:20:00,62.71,62.72,62.7,62.71,21700.0,43.5706,43.5776,43.5637,43.5706,21700.0
2012-10-16 12:30:00,62.7,62.74,62.7,62.73,32400.0,43.5637,43.5915,43.5637,43.5845,32400.0
2012-10-16 12:40:00,62.72,62.72,62.7,62.71,25900.0,43.5776,43.5776,43.5637,43.5706,25900.0
2012-10-16 12:50:00,62.71,62.74,62.7,62.71,19700.0,43.5706,43.5915,43.5637,43.5706,19700.0
2012-10-16 13:00:00,62.71,62.72,62.69,62.7,39600.0,43.5706,43.5776,43.5567,43.5637,39600.0
2012-10-16 13:10:00,62.7,62.72,62.69,62.72,29600.0,43.5637,43.5776,43.5567,43.5776,29600.0
2012-10-16 13:20:00,62.72,62.72,62.69,62.71,34200.0,43.5776,43.5776,43.5567,43.5706,34200.0
2012-10-16 13:30:00,62.7,62.87,62.7,62.82,142900.0,43.5637,43.6818,43.5637,43.6471,142900.0
2012-10-16 13:40:00,62.82,62.9,62.8,62.81,127500.0,43.6471,43.7027,43.6332,43.6401,127500.0
2012-10-16 13:50:00,62.82,62.99,62.81,62.97,126600.0,43.6471,43.7652,43.6401,43.7513,126600.0
2012-10-16 14:00:00,62.96,62.96,62.8,62.8,80200.0,43.7443,43.7443,43.6332,43.6332,80200.0
2012-10-16 14:10:00,62.81,62.81,62.74,62.79,44400.0,43.6401,43.6401,43.5915,43.6262,44400.0
2012-10-16 14:20:00,62.8,62.82,62.77,62.81,37300.0,43.6332,43.6471,43.6123,43.6401,37300.0
2012-10-16 14:30:00,62.81,62.81,62.73,62.73,46000.0,43.6401,43.6401,43.5845,43.5845,46000.0
2012-10-16 14:40:00,62.73,62.75,62.72,62.73,32800.0,43.5845,43.5984,43.5776,43.5845,32800.0
2012-10-16 14:50:00,62.73,62.74,62.69,62.72,67800.0,43.5845,43.5915,43.5567,43.5776,67800.0
2012-10-16 15:00:00,62.72,62.77,62.7,62.77,66600.0,43.5776,43.6123,43.5637,43.6123,66600.0
2012-10-16 15:10:00,62.78,62.82,62.78,62.79,94500.0,43.6193,43.6471,43.6193,43.6262,94500.0
2012-10-16 15:20:00,62.79,62.83,62.79,62.83,77000.0,43.6262,43.654,43.6262,43.654,77000.0
2012-10-16 15:30:00,62.83,62.88,62.8,62.85,131000.0,43.654,43.6888,43.6332,43.6679,131000.0
2012-10-16 15:40:00,62.86,62.91,62.85,62.89,171500.0,43.6749,43.7096,43.6679,43.6957,171500.0
2012-10-16 15:50:00,62.89,62.96,62.88,62.9,308100.0,43.6957,43.7443,43.6888,43.7027,308100.0
2012-10-17 09:30:00,62.99,63.21,62.84,62.91,114500.0,43.7652,43.918,43.661,43.7096,114500.0
2012-10-17 09:40:00,62.91,63.02,62.9,63.0,49600.0,43.7096,43.786,43.7027,43.7721,49600.0
2012-10-17 09:50:00,63.0,63.09,62.93,63.09,56800.0,43.7721,43.8347,43.7235,43.8347,56800.0
2012-10-17 10:00:00,63.09,63.18,63.08,63.18,101500.0,43.8347,43.8972,43.8277,43.8972,101500.0
2012-10-17 10:10:00,63.17,63.19,63.04,63.04,75700.0,43.8902,43.9041,43.7999,43.7999,75700.0
2012-10-17 10:20:00,63.05,63.22,63.02,63.22,54300.0,43.8069,43.925,43.786,43.925,54300.0
2012-10-17 10:30:00,63.22,63.42,63.2,63.4,110200.0,43.925,44.0639,43.9111,44.0501,110200.0
2012-10-17 10:40:00,63.4,63.42,63.32,63.4,68400.0,44.0501,44.0639,43.9945,44.0501,68400.0
2012-10-17 10:50:00,63.39,63.41,63.32,63.36,76700.0,44.0431,44.057,43.9945,44.0223,76700.0
2012-10-17 11:00:00,63.36,63.37,63.11,63.11,65600.0,44.0223,44.0292,43.8486,43.8486,65600.0
2012-10-17 11:10:00,63.11,63.14,63.08,63.1,33800.0,43.8486,43.8694,43.8277,43.8416,33800.0
2012-10-17 11:20:00,63.1,63.13,63.06,63.11,35500.0,43.8416,43.8625,43.8138,43.8486,35500.0
2012-10-17 11:30:00,63.11,63.12,63.04,63.09,39500.0,43.8486,43.8555,43.7999,43.8347,39500.0
2012-10-17 11:40:00,63.09,63.1,63.04,63.05,20500.0,43.8347,43.8416,43.7999,43.8069,20500.0
2012-10-17 11:50:00,63.05,63.13,63.04,63.13,44900.0,43.8069,43.8625,43.7999,43.8625,44900.0
2012-10-17 12:00:00,63.12,63.16,63.08,63.14,36400.0,43.8555,43.8833,43.8277,43.8694,36400.0
2012-10-17 12:10:00,63.14,63.2,63.13,63.18,31200.0,43.8694,43.9111,43.8625,43.8972,31200.0
2012-10-17 12:20:00,63.19,63.29,63.17,63.26,43000.0,43.9041,43.9736,43.8902,43.9528,43000.0
2012-10-17 12:30:00,63.27,63.33,63.27,63.27,51500.0,43.9597,44.0014,43.9597,43.9597,51500.0
2012-10-17 12:40:00,63.27,63.33,63.27,63.29,30300.0,43.9597,44.0014,43.9597,43.9736,30300.0
2012-10-17 12:50:00,63.3,63.32,63.28,63.29,35600.0,43.9806,43.9945,43.9667,43.9736,35600.0
2012-10-17 13:00:00,63.28,63.31,63.25,63.29,39800.0,43.9667,43.9875,43.9458,43.9736,39800.0
2012-10-17 13:10:00,63.3,63.33,63.27,63.3,25900.0,43.9806,44.0014,43.9597,43.9806,25900.0
2012-10-17 13:20:00,63.31,63.33,63.23,63.23,29100.0,43.9875,44.0014,43.9319,43.9319,29100.0
2012-10-17 13:30:00,63.23,63.25,63.08,63.09,34900.0,43.9319,43.9458,43.8277,43.8347,34900.0
2012-10-17 13:40:00,63.09,63.09,62.64,62.71,360200.0,43.8347,43.8347,43.522,43.5706,360200.0
2012-10-17 13:50:00,62.71,62.85,62.68,62.68,191000.0,43.5706,43.6679,43.5498,43.5498,191000.0
2012-10-17 14:00:00,62.68,62.7,62.57,62.57,108700.0,43.5498,43.5637,43.4734,43.4734,108700.0
2012-10-17 14:10:00,62.56,62.57,62.48,62.48,92600.0,43.4664,43.4734,43.4108,43.4108,92600.0
2012-10-17 14:20:00,62.48,62.73,62.48,62.72,86900.0,43.4108,43.5845,43.4108,43.5776,86900.0
2012-10-17 14:30:00,62.73,62.91,62.7,62.88,179700.0,43.5845,43.7096,43.5637,43.6888,179700.0
2012-10-17 14:40:00,62.88,62.94,62.88,62.9,62600.0,43.6888,43.7304,43.6888,43.7027,62600.0
2012-10-17 14:50:00,62.9,62.93,62.89,62.92,37700.0,43.7027,43.7235,43.6957,43.7165,37700.0
2012-10-17 15:00:00,62.93,63.0,62.91,63.0,69200.0,43.7235,43.7721,43.7096,43.7721,69200.0
2012-10-17 15:10:00,62.99,63.04,62.98,63.04,70400.0,43.7652,43.7999,43.7582,43.7999,70400.0
2012-10-17 15:20:00,63.02,63.07,63.0,63.05,96400.0,43.786,43.8208,43.7721,43.8069,96400.0
2012-10-17 15:30:00,63.05,63.16,63.04,63.11,121800.0,43.8069,43.8833,43.7999,43.8486,121800.0
2012-10-17 15:40:00,63.12,63.18,63.0,63.01,141300.0,43.8555,43.8972,43.7721,43.7791,141300.0
2012-10-17 15:50:00,63.0,63.05,62.95,63.04,179100.0,43.7721,43.8069,43.7374,43.7999,179100.0
2012-10-18 09:30:00,63.12,63.49,63.02,63.14,148500.0,43.8555,44.1126,43.786,43.8694,148500.0
2012-10-18 09:40:00,63.13,63.14,62.99,63.0,80700.0,43.8625,43.8694,43.7652,43.7721,80700.0
2012-10-18 09:50:00,63.0,63.11,62.9,63.11,70600.0,43.7721,43.8486,43.7027,43.8486,70600.0
2012-10-18 10:00:00,63.1,63.26,63.07,63.2,76300.0,43.8416,43.9528,43.8208,43.9111,76300.0
2012-10-18 10:10:00,63.2,63.23,63.05,63.06,57700.0,43.9111,43.9319,43.8069,43.8138,57700.0
2012-10-18 10:20:00,63.06,63.12,63.04,63.1,72000.0,43.8138,43.8555,43.7999,43.8416,72000.0
2012-10-18 10:30:00,63.09,63.15,63.06,63.06,50600.0,43.8347,43.8764,43.8138,43.8138,50600.0
2012-10-18 10:40:00,63.05,63.06,62.92,62.98,50300.0,43.8069,43.8138,43.7165,43.7582,50300.0
2012-10-18 10:50:00,62.99,63.01,62.92,62.97,26000.0,43.7652,43.7791,43.7165,43.7513,26000.0
2012-10-18 11:00:00,62.98,63.04,62.97,62.99,42900.0,43.7582,43.7999,43.7513,43.7652,42900.0
2012-10-18 11:10:00,63.0,63.08,62.99,63.06,47200.0,43.7721,43.8277,43.7652,43.8138,47200.0
2012-10-18 11:20:00,63.06,63.11,63.02,63.03,30100.0,43.8138,43.8486,43.786,43.793,30100.0
2012-10-18 11:30:00,63.03,63.09,63.01,63.09,58300.0,43.793,43.8347,43.7791,43.8347,58300.0
2012-10-18 11:40:00,63.09,63.12,63.08,63.1,29500.0,43.8347,43.8555,43.8277,43.8416,29500.0
2012-10-18 11:50:00,63.1,63.11,63.05,63.08,37000.0,43.8416,43.8486,43.8069,43.8277,37000.0
2012-10-18 12:00:00,63.08,63.1,63.0,63.0,47300.0,43.8277,43.8416,43.7721,43.7721,47300.0
2012-10-18 12:10:00,62.99,63.01,62.9,62.96,63200.0,43.7652,43.7791,43.7027,43.7443,63200.0
2012-10-18 12:20:00,62.97,62.99,62.93,62.97,47200.0,43.7513,43.7652,43.7235,43.7513,47200.0
2012-10-18 12:30:00,62.96,62.98,62.86,62.95,67600.0,43.7443,43.7582,43.6749,43.7374,67600.0
2012-10-18 12:40:00,62.95,62.97,62.91,62.96,30500.0,43.7374,43.7513,43.7096,43.7443,30500.0
2012-10-18 12:50:00,62.95,62.99,62.93,62.96,39100.0,43.7374,43.7652,43.7235,43.7443,39100.0
2012-10-18 13:00:00,62.97,63.02,62.91,62.95,49700.0,43.7513,43.786,43.7096,43.7374,49700.0
2012-10-18 13:10:00,62.95,62.96,62.88,62.91,95700.0,43.7374,43.7443,43.6888,43.7096,95700.0
2012-10-18 13:20:00,62.92,62.95,62.87,62.91,29400.0,43.7165,43.7374,43.6818,43.7096,29400.0
2012-10-18 13:30:00,62.92,62.93,62.8,62.8,21800.0,43.7165,43.7235,43.6332,43.6332,21800.0
2012-10-18 13:40:00,62.81,62.83,62.75,62.75,43200.0,43.6401,43.654,43.5984,43.5984,43200.0
2012-10-18 13:50:00,62.76,62.76,62.62,62.67,51300.0,43.6054,43.6054,43.5081,43.5428,51300.0
2012-10-18 14:00:00,62.66,62.76,62.64,62.72,63600.0,43.5359,43.6054,43.522,43.5776,63600.0
2012-10-18 14:10:00,62.72,62.76,62.68,62.74,45900.0,43.5776,43.6054,43.5498,43.5915,45900.0
2012-10-18 14:20:00,62.75,62.77,62.72,62.72,22800.0,43.5984,43.6123,43.5776,43.5776,22800.0
2012-10-18 14:30:00,62.72,62.77,62.62,62.64,71900.0,43.5776,43.6123,43.5081,43.522,71900.0
2012-10-18 14:40:00,62.63,62.63,62.52,62.59,68300.0,43.5151,43.5151,43.4386,43.4873,68300.0
2012-10-18 14:50:00,62.59,62.68,62.55,62.67,73600.0,43.4873,43.5498,43.4595,43.5428,73600.0
2012-10-18 15:00:00,62.67,62.77,62.62,62.77,42100.0,43.5428,43.6123,43.5081,43.6123,42100.0
2012-10-18 15:10:00,62.77,62.81,62.76,62.79,53000.0,43.6123,43.6401,43.6054,43.6262,53000.0
2012-10-18 15:20:00,62.8,62.86,62.75,62.76,71000.0,43.6332,43.6749,43.5984,43.6054,71000.0
2012-10-18 15:30:00,62.76,62.87,62.76,62.85,74700.0,43.6054,43.6818,43.6054,43.6679,74700.0
2012-10-18 15:40:00,62.86,62.89,62.83,62.86,130500.0,43.6749,43.6957,43.654,43.6749,130500.0
2012-10-18 15:50:00,62.86,62.95,62.86,62.94,251300.0,43.6749,43.7374,43.6749,43.7304,251300.0
2012-10-19 09:30:00,62.87,63.02,62.8,62.88,487400.0,43.6818,43.786,43.6332,43.6888,487400.0
2012-10-19 09:40:00,62.88,62.99,62.81,62.85,56400.0,43.6888,43.7652,43.6401,43.6679,56400.0
2012-10-19 09:50:00,62.84,63.01,62.83,62.95,56600.0,43.661,43.7791,43.654,43.7374,56600.0
2012-10-19 10:00:00,62.94,62.96,62.8,62.85,77300.0,43.7304,43.7443,43.6332,43.6679,77300.0
2012-10-19 10:10:00,62.85,62.93,62.8,62.81,48900.0,43.6679,43.7235,43.6332,43.6401,48900.0
2012-10-19 10:20:00,62.8,62.8,62.73,62.78,36200.0,43.6332,43.6332,43.5845,43.6193,36200.0
2012-10-19 10:30:00,62.78,62.86,62.76,62.8,46600.0,43.6193,43.6749,43.6054,43.6332,46600.0
2012-10-19 10:40:00,62.8,62.8,62.73,62.76,20000.0,43.6332,43.6332,43.5845,43.6054,20000.0
2012-10-19 10:50:00,62.75,62.81,62.72,62.78,39300.0,43.5984,43.6401,43.5776,43.6193,39300.0
2012-10-19 11:00:00,62.78,62.8,62.66,62.67,73700.0,43.6193,43.6332,43.5359,43.5428,73700.0
2012-10-19 11:10:00,62.68,62.69,62.58,62.58,42300.0,43.5498,43.5567,43.4803,43.4803,42300.0
2012-10-19 11:20:00,62.59,62.59,62.44,62.44,69600.0,43.4873,43.4873,43.383,43.383,69600.0
2012-10-19 11:30:00,62.44,62.52,62.43,62.44,58800.0,43.383,43.4386,43.3761,43.383,58800.0
2012-10-19 11:40:00,62.44,62.48,62.4,62.42,38000.0,43.383,43.4108,43.3553,43.3692,38000.0
2012-10-19 11:50:00,62.42,62.44,62.35,62.41,37300.0,43.3692,43.383,43.3205,43.3622,37300.0
2012-10-19 12:00:00,62.41,62.45,62.37,62.45,36100.0,43.3622,43.39,43.3344,43.39,36100.0
2012-10-19 12:10:00,62.45,62.46,62.32,62.33,27700.0,43.39,43.3969,43.2997,43.3066,27700.0
2012-10-19 12:20:00,62.35,62.38,62.26,62.28,37300.0,43.3205,43.3414,43.258,43.2719,37300.0
2012-10-19 12:30:00,62.29,62.37,62.26,62.32,35200.0,43.2788,43.3344,43.258,43.2997,35200.0
2012-10-19 12:40:00,62.32,62.35,62.3,62.31,17600.0,43.2997,43.3205,43.2858,43.2927,17600.0
2012-10-19 12:50:00,62.3,62.31,62.26,62.27,24400.0,43.2858,43.2927,43.258,43.2649,24400.0
2012-10-19 13:00:00,62.27,62.27,62.25,62.26,24400.0,43.2649,43.2649,43.251,43.258,24400.0
2012-10-19 13:10:00,62.26,62.29,62.24,62.25,27100.0,43.258,43.2788,43.2441,43.251,27100.0
2012-10-19 13:20:00,62.26,62.29,62.25,62.26,25700.0,43.258,43.2788,43.251,43.258,25700.0
2012-10-19 13:30:00,62.25,62.29,62.24,62.26,54500.0,43.251,43.2788,43.2441,43.258,54500.0
2012-10-19 13:40:00,62.25,62.28,61.92,61.95,181800.0,43.251,43.2719,43.0218,43.0426,181800.0
2012-10-19 13:50:00,61.94,62.05,61.83,62.05,101200.0,43.0356,43.1121,42.9592,43.1121,101200.0
2012-10-19 14:00:00,62.05,62.18,62.03,62.13,86600.0,43.1121,43.2024,43.0982,43.1677,86600.0
2012-10-19 14:10:00,62.12,62.12,62.03,62.1,45400.0,43.1607,43.1607,43.0982,43.1468,45400.0
2012-10-19 14:20:00,62.09,62.11,61.94,61.97,110700.0,43.1399,43.1538,43.0356,43.0565,110700.0
2012-10-19 14:30:00,61.97,62.1,61.96,62.01,77400.0,43.0565,43.1468,43.0495,43.0843,77400.0
2012-10-19 14:40:00,62.02,62.11,61.97,62.1,143900.0,43.0912,43.1538,43.0565,43.1468,143900.0
2012-10-19 14:50:00,62.1,62.22,61.97,62.14,152300.0,43.1468,43.2302,43.0565,43.1746,152300.0
2012-10-19 15:00:00,62.13,62.13,62.02,62.04,52600.0,43.1677,43.1677,43.0912,43.1051,52600.0
2012-10-19 15:10:00,62.04,62.09,62.03,62.08,90900.0,43.1051,43.1399,43.0982,43.1329,90900.0
2012-10-19 15:20:00,62.08,62.24,62.08,62.18,124400.0,43.1329,43.2441,43.1329,43.2024,124400.0
2012-10-19 15:30:00,62.18,62.19,62.11,62.14,134000.0,43.2024,43.2093,43.1538,43.1746,134000.0
2012-10-19 15:40:00,62.14,62.2,62.1,62.19,175100.0,43.1746,43.2163,43.1468,43.2093,175100.0
2012-10-19 15:50:00,62.19,62.25,62.16,62.23,523400.0,43.2093,43.251,43.1885,43.2371,523400.0
2012-10-22 09:30:00,61.96,62.18,61.91,61.91,125400.0,43.0495,43.2024,43.0148,43.0148,125400.0
2012-10-22 09:40:00,61.91,61.93,61.81,61.82,87000.0,43.0148,43.0287,42.9453,42.9523,87000.0
2012-10-22 09:50:00,61.83,62.12,61.79,62.11,119200.0,42.9592,43.1607,42.9314,43.1538,119200.0
2012-10-22 10:00:00,62.12,62.18,62.05,62.08,82800.0,43.1607,43.2024,43.1121,43.1329,82800.0
2012-10-22 10:10:00,62.11,62.2,62.1,62.14,69300.0,43.1538,43.2163,43.1468,43.1746,69300.0
2012-10-22 10:20:00,62.13,62.29,62.09,62.22,99200.0,43.1677,43.2788,43.1399,43.2302,99200.0
2012-10-22 10:30:00,62.22,62.34,62.18,62.25,84600.0,43.2302,43.3136,43.2024,43.251,84600.0
2012-10-22 10:40:00,62.25,62.26,62.16,62.16,58300.0,43.251,43.258,43.1885,43.1885,58300.0
2012-10-22 10:50:00,62.17,62.25,62.16,62.2,42800.0,43.1955,43.251,43.1885,43.2163,42800.0
2012-10-22 11:00:00,62.2,62.2,62.14,62.19,44200.0,43.2163,43.2163,43.1746,43.2093,44200.0
2012-10-22 11:10:00,62.19,62.21,62.08,62.1,79900.0,43.2093,43.2232,43.1329,43.1468,79900.0
2012-10-22 11:20:00,62.1,62.16,62.04,62.14,64800.0,43.1468,43.1885,43.1051,43.1746,64800.0
2012-10-22 11:30:00,62.13,62.15,62.06,62.1,48600.0,43.1677,43.1816,43.119,43.1468,48600.0
2012-10-22 11:40:00,62.11,62.19,62.11,62.18,115500.0,43.1538,43.2093,43.1538,43.2024,115500.0
2012-10-22 11:50:00,62.18,62.19,62.17,62.17,19900.0,43.2024,43.2093,43.1955,43.1955,19900.0
2012-10-22 12:00:00,62.18,62.18,62.1,62.13,31500.0,43.2024,43.2024,43.1468,43.1677,31500.0
2012-10-22 12:10:00,62.14,62.14,62.05,62.12,56800.0,43.1746,43.1746,43.1121,43.1607,56800.0
2012-10-22 12:20:00,62.12,62.14,62.06,62.1,36000.0,43.1607,43.1746,43.119,43.1468,36000.0
2012-10-22 12:30:00,62.1,62.12,62.02,62.04,36900.0,43.1468,43.1607,43.0912,43.1051,36900.0
2012-10-22 12:40:00,62.04,62.11,62.02,62.09,29600.0,43.1051,43.1538,43.0912,43.1399,29600.0
2012-10-22 12:50:00,62.1,62.15,62.05,62.1,46600.0,43.1468,43.1816,43.1121,43.1468,46600.0
2012-10-22 13:00:00,62.09,62.13,62.03,62.04,28600.0,43.1399,43.1677,43.0982,43.1051,28600.0
2012-10-22 13:10:00,62.04,62.05,61.96,62.03,69900.0,43.1051,43.1121,43.0495,43.0982,69900.0
2012-10-22 13:20:00,62.01,62.02,61.92,61.92,28400.0,43.0843,43.0912,43.0218,43.0218,28400.0
2012-10-22 13:30:00,61.93,61.98,61.9,61.92,41800.0,43.0287,43.0634,43.0079,43.0218,41800.0
2012-10-22 13:40:00,61.92,61.94,61.85,61.9,69100.0,43.0218,43.0356,42.9731,43.0079,69100.0
2012-10-22 13:50:00,61.9,61.95,61.82,61.85,85400.0,43.0079,43.0426,42.9523,42.9731,85400.0
2012-10-22 14:00:00,61.85,61.92,61.83,61.87,28500.0,42.9731,43.0218,42.9592,42.987,28500.0
2012-10-22 14:10:00,61.87,61.96,61.84,61.91,47300.0,42.987,43.0495,42.9662,43.0148,47300.0
2012-10-22 14:20:00,61.92,61.95,61.87,61.94,36600.0,43.0218,43.0426,42.987,43.0356,36600.0
2012-10-22 14:30:00,61.94,62.02,61.88,61.92,68700.0,43.0356,43.0912,42.994,43.0218,68700.0
2012-10-22 14:40:00,61.91,61.94,61.88,61.9,42500.0,43.0148,43.0356,42.994,43.0079,42500.0
2012-10-22 14:50:00,61.9,61.93,61.87,61.93,35800.0,43.0079,43.0287,42.987,43.0287,35800.0
2012-10-22 15:00:00,61.92,61.94,61.84,61.9,72100.0,43.0218,43.0356,42.9662,43.0079,72100.0
2012-10-22 15:10:00,61.91,61.99,61.89,61.91,95500.0,43.0148,43.0704,43.0009,43.0148,95500.0
2012-10-22 15:20:00,61.91,61.93,61.83,61.92,95400.0,43.0148,43.0287,42.9592,43.0218,95400.0
2012-10-22 15:30:00,61.91,61.96,61.89,61.93,122500.0,43.0148,43.0495,43.0009,43.0287,122500.0
2012-10-22 15:40:00,61.92,61.98,61.89,61.98,104200.0,43.0218,43.0634,43.0009,43.0634,104200.0
2012-10-22 15:50:00,61.98,62.23,61.98,62.2,399500.0,43.0634,43.2371,43.0634,43.2163,399500.0
2012-10-23 09:30:00,61.87,62.2,61.7,61.99,236800.0,42.987,43.2163,42.8689,43.0704,236800.0
2012-10-23 09:40:00,61.98,62.13,61.83,62.02,123200.0,43.0634,43.1677,42.9592,43.0912,123200.0
2012-10-23 09:50:00,62.02,62.18,61.98,62.08,157700.0,43.0912,43.2024,43.0634,43.1329,157700.0
2012-10-23 10:00:00,62.08,62.17,61.84,61.84,195200.0,43.1329,43.1955,42.9662,42.9662,195200.0
2012-10-23 10:10:00,61.85,61.89,61.75,61.76,139800.0,42.9731,43.0009,42.9036,42.9106,139800.0
2012-10-23 10:20:00,61.75,61.85,61.75,61.76,112900.0,42.9036,42.9731,42.9036,42.9106,112900.0
2012-10-23 10:30:00,61.77,61.82,61.75,61.77,126600.0,42.9175,42.9523,42.9036,42.9175,126600.0
2012-10-23 10:40:00,61.77,61.86,61.75,61.86,87300.0,42.9175,42.9801,42.9036,42.9801,87300.0
2012-10-23 10:50:00,61.86,61.9,61.83,61.89,70700.0,42.9801,43.0079,42.9592,43.0009,70700.0
2012-10-23 11:00:00,61.89,62.06,61.88,62.04,93800.0,43.0009,43.119,42.994,43.1051,93800.0
2012-10-23 11:10:00,62.05,62.32,62.03,62.19,197000.0,43.1121,43.2997,43.0982,43.2093,197000.0
2012-10-23 11:20:00,62.18,62.21,62.12,62.17,108000.0,43.2024,43.2232,43.1607,43.1955,108000.0
2012-10-23 11:30:00,62.17,62.17,62.04,62.06,80400.0,43.1955,43.1955,43.1051,43.119,80400.0
2012-10-23 11:40:00,62.06,62.09,61.92,62.05,60600.0,43.119,43.1399,43.0218,43.1121,60600.0
2012-10-23 11:50:00,62.05,62.06,61.99,62.0,43000.0,43.1121,43.119,43.0704,43.0773,43000.0
2012-10-23 12:00:00,62.0,62.09,61.97,62.06,59000.0,43.0773,43.1399,43.0565,43.119,59000.0
2012-10-23 12:10:00,62.07,62.09,61.99,62.07,140800.0,43.126,43.1399,43.0704,43.126,140800.0
2012-10-23 12:20:00,62.08,62.16,62.07,62.1,79100.0,43.1329,43.1885,43.126,43.1468,79100.0
2012-10-23 12:30:00,62.11,62.12,62.07,62.08,56000.0,43.1538,43.1607,43.126,43.1329,56000.0
2012-10-23 12:40:00,62.1,62.13,62.05,62.11,55100.0,43.1468,43.1677,43.1121,43.1538,55100.0
2012-10-23 12:50:00,62.11,62.14,62.07,62.12,46700.0,43.1538,43.1746,43.126,43.1607,46700.0
2012-10-23 13:00:00,62.12,62.17,62.1,62.15,82100.0,43.1607,43.1955,43.1468,43.1816,82100.0
2012-10-23 13:10:00,62.16,62.28,62.15,62.19,84700.0,43.1885,43.2719,43.1816,43.2093,84700.0
2012-10-23 13:20:00,62.18,62.22,62.17,62.19,28600.0,43.2024,43.2302,43.1955,43.2093,28600.0
2012-10-23 13:30:00,62.19,62.26,62.19,62.21,49800.0,43.2093,43.258,43.2093,43.2232,49800.0
2012-10-23 13:40:00,62.21,62.23,62.16,62.18,50400.0,43.2232,43.2371,43.1885,43.2024,50400.0
2012-10-23 13:50:00,62.19,62.34,62.16,62.33,58600.0,43.2093,43.3136,43.1885,43.3066,58600.0
2012-10-23 14:00:00,62.33,62.51,62.32,62.5,261200.0,43.3066,43.4317,43.2997,43.4247,261200.0
2012-10-23 14:10:00,62.5,62.5,62.37,62.48,118600.0,43.4247,43.4247,43.3344,43.4108,118600.0
2012-10-23 14:20:00,62.48,62.58,62.44,62.56,184100.0,43.4108,43.4803,43.383,43.4664,184100.0
2012-10-23 14:30:00,62.56,62.63,62.49,62.63,89000.0,43.4664,43.5151,43.4178,43.5151,89000.0
2012-10-23 14:40:00,62.63,62.75,62.56,62.71,172200.0,43.5151,43.5984,43.4664,43.5706,172200.0
2012-10-23 14:50:00,62.7,62.7,62.62,62.64,63100.0,43.5637,43.5637,43.5081,43.522,63100.0
2012-10-23 15:00:00,62.64,62.73,62.64,62.72,168600.0,43.522,43.5845,43.522,43.5776,168600.0
2012-10-23 15:10:00,62.72,62.86,62.69,62.85,169500.0,43.5776,43.6749,43.5567,43.6679,169500.0
2012-10-23 15:20:00,62.85,62.93,62.81,62.87,218200.0,43.6679,43.7235,43.6401,43.6818,218200.0
2012-10-23 15:30:00,62.86,62.87,62.59,62.63,267700.0,43.6749,43.6818,43.4873,43.5151,267700.0
2012-10-23 15:40:00,62.62,62.64,62.52,62.56,206100.0,43.5081,43.522,43.4386,43.4664,206100.0
2012-10-23 15:50:00,62.56,62.7,62.55,62.65,299500.0,43.4664,43.5637,43.4595,43.529,299500.0
2012-10-24 09:30:00,62.91,62.96,62.52,62.56,127200.0,43.7096,43.7443,43.4386,43.4664,127200.0
2012-10-24 09:40:00,62.53,62.71,62.53,62.68,113000.0,43.4456,43.5706,43.4456,43.5498,113000.0
2012-10-24 09:50:00,62.69,62.8,62.69,62.79,104500.0,43.5567,43.6332,43.5567,43.6262,104500.0
2012-10-24 10:00:00,62.79,62.83,62.71,62.72,64000.0,43.6262,43.654,43.5706,43.5776,64000.0
2012-10-24 10:10:00,62.72,62.77,62.7,62.73,51100.0,43.5776,43.6123,43.5637,43.5845,51100.0
2012-10-24 10:20:00,62.73,62.84,62.69,62.69,74700.0,43.5845,43.661,43.5567,43.5567,74700.0
2012-10-24 10:30:00,62.69,62.9,62.68,62.81,135000.0,43.5567,43.7027,43.5498,43.6401,135000.0
2012-10-24 10:40:00,62.81,62.84,62.76,62.76,73200.0,43.6401,43.661,43.6054,43.6054,73200.0
2012-10-24 10:50:00,62.77,62.8,62.7,62.7,69000.0,43.6123,43.6332,43.5637,43.5637,69000.0
2012-10-24 11:00:00,62.7,62.76,62.66,62.69,123600.0,43.5637,43.6054,43.5359,43.5567,123600.0
2012-10-24 11:10:00,62.69,62.71,62.66,62.7,57400.0,43.5567,43.5706,43.5359,43.5637,57400.0
2012-10-24 11:20:00,62.7,62.71,62.67,62.7,65700.0,43.5637,43.5706,43.5428,43.5637,65700.0
2012-10-24 11:30:00,62.71,62.73,62.65,62.67,77500.0,43.5706,43.5845,43.529,43.5428,77500.0
2012-10-24 11:40:00,62.68,62.71,62.64,62.65,42400.0,43.5498,43.5706,43.522,43.529,42400.0
2012-10-24 11:50:00,62.66,62.67,62.62,62.62,32900.0,43.5359,43.5428,43.5081,43.5081,32900.0
2012-10-24 12:00:00,62.62,62.67,62.6,62.67,40800.0,43.5081,43.5428,43.4942,43.5428,40800.0
2012-10-24 12:10:00,62.67,62.78,62.66,62.78,39200.0,43.5428,43.6193,43.5359,43.6193,39200.0
2012-10-24 12:20:00,62.78,62.81,62.76,62.81,51900.0,43.6193,43.6401,43.6054,43.6401,51900.0
2012-10-24 12:30:00,62.8,62.85,62.77,62.83,50500.0,43.6332,43.6679,43.6123,43.654,50500.0
2012-10-24 12:40:00,62.84,62.9,62.82,62.85,63900.0,43.661,43.7027,43.6471,43.6679,63900.0
2012-10-24 12:50:00,62.86,62.89,62.81,62.81,43100.0,43.6749,43.6957,43.6401,43.6401,43100.0
2012-10-24 13:00:00,62.82,62.89,62.82,62.84,57000.0,43.6471,43.6957,43.6471,43.661,57000.0
2012-10-24 13:10:00,62.84,62.85,62.78,62.83,36400.0,43.661,43.6679,43.6193,43.654,36400.0
2012-10-24 13:20:00,62.83,62.88,62.83,62.87,30500.0,43.654,43.6888,43.654,43.6818,30500.0
2012-10-24 13:30:00,62.86,62.86,62.79,62.85,46300.0,43.6749,43.6749,43.6262,43.6679,46300.0
2012-10-24 13:40:00,62.85,62.87,62.82,62.85,36600.0,43.6679,43.6818,43.6471,43.6679,36600.0
2012-10-24 13:50:00,62.86,62.87,62.83,62.84,40500.0,43.6749,43.6818,43.654,43.661,40500.0
2012-10-24 14:00:00,62.84,62.86,62.83,62.84,35400.0,43.661,43.6749,43.654,43.661,35400.0
2012-10-24 14:10:00,62.85,62.9,62.66,62.84,88400.0,43.6679,43.7027,43.5359,43.661,88400.0
2012-10-24 14:20:00,62.83,62.95,62.81,62.93,74000.0,43.654,43.7374,43.6401,43.7235,74000.0
2012-10-24 14:30:00,62.93,62.94,62.85,62.88,54800.0,43.7235,43.7304,43.6679,43.6888,54800.0
2012-10-24 14:40:00,62.87,62.92,62.8,62.8,66300.0,43.6818,43.7165,43.6332,43.6332,66300.0
2012-10-24 14:50:00,62.8,62.86,62.77,62.83,125100.0,43.6332,43.6749,43.6123,43.654,125100.0
2012-10-24 15:00:00,62.82,62.85,62.69,62.78,111500.0,43.6471,43.6679,43.5567,43.6193,111500.0
2012-10-24 15:10:00,62.78,62.78,62.72,62.76,74300.0,43.6193,43.6193,43.5776,43.6054,74300.0
2012-10-24 15:20:00,62.77,62.78,62.65,62.69,90200.0,43.6123,43.6193,43.529,43.5567,90200.0
2012-10-24 15:30:00,62.7,62.77,62.67,62.75,158000.0,43.5637,43.6123,43.5428,43.5984,158000.0
2012-10-24 15:40:00,62.74,62.79,62.7,62.75,167400.0,43.5915,43.6262,43.5637,43.5984,167400.0
2012-10-24 15:50:00,62.75,62.83,62.7,62.82,229000.0,43.5984,43.654,43.5637,43.6471,229000.0
2012-10-25 09:30:00,63.09,63.22,62.9,63.09,104400.0,43.8347,43.925,43.7027,43.8347,104400.0
2012-10-25 09:40:00,63.09,63.25,62.86,62.89,83600.0,43.8347,43.9458,43.6749,43.6957,83600.0
2012-10-25 09:50:00,62.9,62.98,62.82,62.97,89500.0,43.7027,43.7582,43.6471,43.7513,89500.0
2012-10-25 10:00:00,62.97,62.97,62.77,62.77,60400.0,43.7513,43.7513,43.6123,43.6123,60400.0
2012-10-25 10:10:00,62.77,62.88,62.77,62.88,71600.0,43.6123,43.6888,43.6123,43.6888,71600.0
2012-10-25 10:20:00,62.88,62.98,62.85,62.93,75200.0,43.6888,43.7582,43.6679,43.7235,75200.0
2012-10-25 10:30:00,62.92,62.95,62.85,62.9,88600.0,43.7165,43.7374,43.6679,43.7027,88600.0
2012-10-25 10:40:00,62.9,62.97,62.84,62.86,134700.0,43.7027,43.7513,43.661,43.6749,134700.0
2012-10-25 10:50:00,62.85,62.85,62.65,62.81,117000.0,43.6679,43.6679,43.529,43.6401,117000.0
2012-10-25 11:00:00,62.82,62.96,62.79,62.95,75900.0,43.6471,43.7443,43.6262,43.7374,75900.0
2012-10-25 11:10:00,62.96,63.0,62.93,62.98,78200.0,43.7443,43.7721,43.7235,43.7582,78200.0
2012-10-25 11:20:00,62.98,63.02,62.84,62.84,136300.0,43.7582,43.786,43.661,43.661,136300.0
2012-10-25 11:30:00,62.85,62.85,62.64,62.71,92800.0,43.6679,43.6679,43.522,43.5706,92800.0
2012-10-25 11:40:00,62.71,62.87,62.71,62.83,131600.0,43.5706,43.6818,43.5706,43.654,131600.0
2012-10-25 11:50:00,62.83,62.9,62.74,62.89,81400.0,43.654,43.7027,43.5915,43.6957,81400.0
2012-10-25 12:00:00,62.88,62.95,62.84,62.95,44900.0,43.6888,43.7374,43.661,43.7374,44900.0
2012-10-25 12:10:00,62.96,62.97,62.84,62.87,37200.0,43.7443,43.7513,43.661,43.6818,37200.0
2012-10-25 12:20:00,62.86,62.95,62.86,62.9,45900.0,43.6749,43.7374,43.6749,43.7027,45900.0
2012-10-25 12:30:00,62.9,62.93,62.84,62.92,37200.0,43.7027,43.7235,43.661,43.7165,37200.0
2012-10-25 12:40:00,62.92,63.01,62.87,63.01,64100.0,43.7165,43.7791,43.6818,43.7791,64100.0
2012-10-25 12:50:00,63.02,63.12,62.97,63.12,60100.0,43.786,43.8555,43.7513,43.8555,60100.0
2012-10-25 13:00:00,63.13,63.19,63.12,63.16,46800.0,43.8625,43.9041,43.8555,43.8833,46800.0
2012-10-25 13:10:00,63.16,63.16,63.08,63.1,113600.0,43.8833,43.8833,43.8277,43.8416,113600.0
2012-10-25 13:20:00,63.12,63.27,63.1,63.24,62000.0,43.8555,43.9597,43.8416,43.9389,62000.0
2012-10-25 13:30:00,63.23,63.23,63.12,63.17,28600.0,43.9319,43.9319,43.8555,43.8902,28600.0
2012-10-25 13:40:00,63.17,63.25,63.17,63.23,49600.0,43.8902,43.9458,43.8902,43.9319,49600.0
2012-10-25 13:50:00,63.23,63.23,63.18,63.19,54700.0,43.9319,43.9319,43.8972,43.9041,54700.0
2012-10-25 14:00:00,63.19,63.2,63.09,63.11,87800.0,43.9041,43.9111,43.8347,43.8486,87800.0
2012-10-25 14:10:00,63.1,63.12,63.07,63.1,55900.0,43.8416,43.8555,43.8208,43.8416,55900.0
2012-10-25 14:20:00,63.1,63.13,63.09,63.13,65400.0,43.8416,43.8625,43.8347,43.8625,65400.0
2012-10-25 14:30:00,63.14,63.17,63.1,63.17,52800.0,43.8694,43.8902,43.8416,43.8902,52800.0
2012-10-25 14:40:00,63.17,63.25,63.17,63.25,60700.0,43.8902,43.9458,43.8902,43.9458,60700.0
2012-10-25 14:50:00,63.25,63.25,63.14,63.15,57700.0,43.9458,43.9458,43.8694,43.8764,57700.0
2012-10-25 15:00:00,63.16,63.16,63.07,63.07,69200.0,43.8833,43.8833,43.8208,43.8208,69200.0
2012-10-25 15:10:00,63.08,63.11,63.06,63.06,96000.0,43.8277,43.8486,43.8138,43.8138,96000.0
2012-10-25 15:20:00,63.06,63.09,63.01,63.07,69800.0,43.8138,43.8347,43.7791,43.8208,69800.0
2012-10-25 15:30:00,63.09,63.09,63.03,63.05,48400.0,43.8347,43.8347,43.793,43.8069,48400.0
2012-10-25 15:40:00,63.05,63.19,63.05,63.11,182000.0,43.8069,43.9041,43.8069,43.8486,182000.0
2012-10-25 15:50:00,63.11,63.15,63.08,63.13,161900.0,43.8486,43.8764,43.8277,43.8625,161900.0
2012-10-26 09:30:00,63.43,63.65,63.32,63.6,282800.0,44.0709,44.2237,43.9945,44.189,282800.0
2012-10-26 09:40:00,63.61,63.65,63.46,63.53,172500.0,44.196,44.2237,44.0917,44.1404,172500.0
2012-10-26 09:50:00,63.53,63.64,63.45,63.47,130000.0,44.1404,44.2168,44.0848,44.0987,130000.0
2012-10-26 10:00:00,63.47,63.62,63.45,63.61,103800.0,44.0987,44.2029,44.0848,44.196,103800.0
2012-10-26 10:10:00,63.61,63.67,63.59,63.59,116200.0,44.196,44.2376,44.1821,44.1821,116200.0
2012-10-26 10:20:00,63.58,63.65,63.46,63.46,59200.0,44.1751,44.2237,44.0917,44.0917,59200.0
2012-10-26 10:30:00,63.45,63.57,63.41,63.57,109300.0,44.0848,44.1682,44.057,44.1682,109300.0
2012-10-26 10:40:00,63.56,63.61,63.53,63.61,142800.0,44.1612,44.196,44.1404,44.196,142800.0
2012-10-26 10:50:00,63.62,63.67,63.54,63.65,102000.0,44.2029,44.2376,44.1473,44.2237,102000.0
2012-10-26 11:00:00,63.64,63.7,63.62,63.67,143900.0,44.2168,44.2585,44.2029,44.2376,143900.0
2012-10-26 11:10:00,63.67,63.67,63.57,63.67,75100.0,44.2376,44.2376,44.1682,44.2376,75100.0
2012-10-26 11:20:00,63.65,63.66,63.57,63.66,76300.0,44.2237,44.2307,44.1682,44.2307,76300.0
2012-10-26 11:30:00,63.65,63.83,63.64,63.82,84200.0,44.2237,44.3488,44.2168,44.3419,84200.0
2012-10-26 11:40:00,63.83,63.84,63.73,63.76,93200.0,44.3488,44.3558,44.2793,44.3002,93200.0
2012-10-26 11:50:00,63.78,63.94,63.77,63.94,130700.0,44.3141,44.4252,44.3071,44.4252,130700.0
2012-10-26 12:00:00,63.93,63.93,63.8,63.84,151500.0,44.4183,44.4183,44.328,44.3558,151500.0
2012-10-26 12:10:00,63.84,63.91,63.8,63.88,140200.0,44.3558,44.4044,44.328,44.3836,140200.0
2012-10-26 12:20:00,63.88,63.97,63.87,63.97,59000.0,44.3836,44.4461,44.3766,44.4461,59000.0
2012-10-26 12:30:00,63.97,63.97,63.87,63.89,69700.0,44.4461,44.4461,44.3766,44.3905,69700.0
2012-10-26 12:40:00,63.89,64.03,63.89,64.03,126600.0,44.3905,44.4878,44.3905,44.4878,126600.0
2012-10-26 12:50:00,64.03,64.03,63.97,64.01,470300.0,44.4878,44.4878,44.4461,44.4739,470300.0
2012-10-26 13:00:00,64.01,64.01,63.85,63.94,118700.0,44.4739,44.4739,44.3627,44.4252,118700.0
2012-10-26 13:10:00,63.95,64.01,63.89,63.92,92100.0,44.4322,44.4739,44.3905,44.4113,92100.0
2012-10-26 13:20:00,63.9,63.95,63.85,63.95,50600.0,44.3974,44.4322,44.3627,44.4322,50600.0
2012-10-26 13:30:00,63.95,64.17,63.93,64.11,161100.0,44.4322,44.585,44.4183,44.5434,161100.0
2012-10-26 13:40:00,64.11,64.16,64.05,64.11,62800.0,44.5434,44.5781,44.5017,44.5434,62800.0
2012-10-26 13:50:00,64.11,64.12,64.01,64.04,67200.0,44.5434,44.5503,44.4739,44.4947,67200.0
2012-10-26 14:00:00,64.02,64.04,63.97,64.02,82400.0,44.4808,44.4947,44.4461,44.4808,82400.0
2012-10-26 14:10:00,64.02,64.08,63.99,64.07,83200.0,44.4808,44.5225,44.46,44.5156,83200.0
2012-10-26 14:20:00,64.06,64.09,64.01,64.07,52200.0,44.5086,44.5295,44.4739,44.5156,52200.0
2012-10-26 14:30:00,64.06,64.19,64.05,64.13,123300.0,44.5086,44.5989,44.5017,44.5573,123300.0
2012-10-26 14:40:00,64.14,64.16,64.05,64.05,94800.0,44.5642,44.5781,44.5017,44.5017,94800.0
2012-10-26 14:50:00,64.04,64.07,64.0,64.01,124600.0,44.4947,44.5156,44.4669,44.4739,124600.0
2012-10-26 15:00:00,64.01,64.09,64.01,64.07,92000.0,44.4739,44.5295,44.4739,44.5156,92000.0
2012-10-26 15:10:00,64.08,64.17,64.07,64.14,105300.0,44.5225,44.585,44.5156,44.5642,105300.0
2012-10-26 15:20:00,64.15,64.21,64.1,64.17,78700.0,44.5711,44.6128,44.5364,44.585,78700.0
2012-10-26 15:30:00,64.17,64.23,63.99,64.01,125300.0,44.585,44.6267,44.46,44.4739,125300.0
2012-10-26 15:40:00,64.0,64.08,64.0,64.0,158700.0,44.4669,44.5225,44.4669,44.4669,158700.0
2012-10-26 15:50:00,63.99,64.03,63.9,63.93,327200.0,44.46,44.4878,44.3974,44.4183,327200.0
2012-10-31 09:30:00,64.19,64.19,63.49,63.9,423200.0,44.5989,44.5989,44.1126,44.3974,423200.0
2012-10-31 09:40:00,63.92,64.01,63.59,64.01,178100.0,44.4113,44.4739,44.1821,44.4739,178100.0
2012-10-31 09:50:00,63.97,64.1,63.8,63.85,121700.0,44.4461,44.5364,44.328,44.3627,121700.0
2012-10-31 10:00:00,63.86,63.86,63.51,63.55,107400.0,44.3697,44.3697,44.1265,44.1543,107400.0
2012-10-31 10:10:00,63.55,63.72,63.5,63.66,125200.0,44.1543,44.2724,44.1195,44.2307,125200.0
2012-10-31 10:20:00,63.67,63.78,63.63,63.73,244900.0,44.2376,44.3141,44.2099,44.2793,244900.0
2012-10-31 10:30:00,63.71,63.83,63.71,63.76,151000.0,44.2654,44.3488,44.2654,44.3002,151000.0
2012-10-31 10:40:00,63.75,63.78,63.62,63.65,171900.0,44.2932,44.3141,44.2029,44.2237,171900.0
2012-10-31 10:50:00,63.63,63.8,63.58,63.79,131300.0,44.2099,44.328,44.1751,44.321,131300.0
2012-10-31 11:00:00,63.79,63.79,63.52,63.55,201100.0,44.321,44.321,44.1334,44.1543,201100.0
2012-10-31 11:10:00,63.57,63.62,63.52,63.55,81800.0,44.1682,44.2029,44.1334,44.1543,81800.0
2012-10-31 11:20:00,63.54,63.61,63.52,63.58,58500.0,44.1473,44.196,44.1334,44.1751,58500.0
2012-10-31 11:30:00,63.6,63.75,63.57,63.65,87900.0,44.189,44.2932,44.1682,44.2237,87900.0
2012-10-31 11:40:00,63.66,63.76,63.6,63.6,121300.0,44.2307,44.3002,44.189,44.189,121300.0
2012-10-31 11:50:00,63.6,63.7,63.58,63.65,82100.0,44.189,44.2585,44.1751,44.2237,82100.0
2012-10-31 12:00:00,63.66,63.76,63.6,63.74,184200.0,44.2307,44.3002,44.189,44.2863,184200.0
2012-10-31 12:10:00,63.73,63.78,63.61,63.63,150600.0,44.2793,44.3141,44.196,44.2099,150600.0
2012-10-31 12:20:00,63.64,63.68,63.39,63.44,86500.0,44.2168,44.2446,44.0431,44.0778,86500.0
2012-10-31 12:30:00,63.44,63.47,63.28,63.39,91900.0,44.0778,44.0987,43.9667,44.0431,91900.0
2012-10-31 12:40:00,63.4,63.41,63.34,63.35,38900.0,44.0501,44.057,44.0084,44.0153,38900.0
2012-10-31 12:50:00,63.35,63.42,63.34,63.41,39900.0,44.0153,44.0639,44.0084,44.057,39900.0
2012-10-31 13:00:00,63.42,63.44,63.38,63.4,54700.0,44.0639,44.0778,44.0362,44.0501,54700.0
2012-10-31 13:10:00,63.4,63.52,63.4,63.47,39000.0,44.0501,44.1334,44.0501,44.0987,39000.0
2012-10-31 13:20:00,63.47,63.56,63.46,63.56,46100.0,44.0987,44.1612,44.0917,44.1612,46100.0
2012-10-31 13:30:00,63.57,63.62,63.55,63.6,56200.0,44.1682,44.2029,44.1543,44.189,56200.0
2012-10-31 13:40:00,63.59,63.59,63.47,63.49,39000.0,44.1821,44.1821,44.0987,44.1126,39000.0
2012-10-31 13:50:00,63.48,63.53,63.46,63.47,79700.0,44.1056,44.1404,44.0917,44.0987,79700.0
2012-10-31 14:00:00,63.47,63.59,63.45,63.57,61200.0,44.0987,44.1821,44.0848,44.1682,61200.0
2012-10-31 14:10:00,63.57,63.59,63.48,63.59,115300.0,44.1682,44.1821,44.1056,44.1821,115300.0
2012-10-31 14:20:00,63.58,63.58,63.49,63.51,142300.0,44.1751,44.1751,44.1126,44.1265,142300.0
2012-10-31 14:30:00,63.5,63.58,63.49,63.57,115500.0,44.1195,44.1751,44.1126,44.1682,115500.0
2012-10-31 14:40:00,63.58,63.61,63.54,63.57,68000.0,44.1751,44.196,44.1473,44.1682,68000.0
2012-10-31 14:50:00,63.57,63.6,63.5,63.52,116600.0,44.1682,44.189,44.1195,44.1334,116600.0
2012-10-31 15:00:00,63.52,63.54,63.42,63.51,258900.0,44.1334,44.1473,44.0639,44.1265,258900.0
2012-10-31 15:10:00,63.52,63.66,63.48,63.65,213100.0,44.1334,44.2307,44.1056,44.2237,213100.0
2012-10-31 15:20:00,63.65,63.85,63.65,63.82,241300.0,44.2237,44.3627,44.2237,44.3419,241300.0
2012-10-31 15:30:00,63.81,63.93,63.79,63.84,163700.0,44.3349,44.4183,44.321,44.3558,163700.0
2012-10-31 15:40:00,63.84,63.92,63.74,63.82,261400.0,44.3558,44.4113,44.2863,44.3419,261400.0
2012-10-31 15:50:00,63.83,63.9,63.65,63.68,468600.0,44.3488,44.3974,44.2237,44.2446,468600.0
2012-11-01 09:30:00,62.97,63.73,62.92,63.54,689200.0,43.7513,44.2793,43.7165,44.1473,689200.0
2012-11-01 09:40:00,63.51,63.59,62.71,63.04,602300.0,44.1265,44.1821,43.5706,43.7999,602300.0
2012-11-01 09:50:00,63.05,63.26,63.03,63.07,171000.0,43.8069,43.9528,43.793,43.8208,171000.0
2012-11-01 10:00:00,63.08,63.13,62.69,62.72,290700.0,43.8277,43.8625,43.5567,43.5776,290700.0
2012-11-01 10:10:00,62.74,63.09,62.73,63.03,217600.0,43.5915,43.8347,43.5845,43.793,217600.0
2012-11-01 10:20:00,63.06,63.12,62.92,63.04,129900.0,43.8138,43.8555,43.7165,43.7999,129900.0
2012-11-01 10:30:00,63.03,63.17,63.0,63.04,128600.0,43.793,43.8902,43.7721,43.7999,128600.0
2012-11-01 10:40:00,63.05,63.33,63.04,63.32,173800.0,43.8069,44.0014,43.7999,43.9945,173800.0
2012-11-01 10:50:00,63.32,63.33,62.91,62.94,137800.0,43.9945,44.0014,43.7096,43.7304,137800.0
2012-11-01 11:00:00,62.94,63.17,62.91,63.15,154700.0,43.7304,43.8902,43.7096,43.8764,154700.0
2012-11-01 11:10:00,63.15,63.2,63.1,63.15,105500.0,43.8764,43.9111,43.8416,43.8764,105500.0
2012-11-01 11:20:00,63.14,63.18,63.08,63.13,138300.0,43.8694,43.8972,43.8277,43.8625,138300.0
2012-11-01 11:30:00,63.13,63.44,63.11,63.44,187500.0,43.8625,44.0778,43.8486,44.0778,187500.0
2012-11-01 11:40:00,63.45,63.66,63.4,63.64,136000.0,44.0848,44.2307,44.0501,44.2168,136000.0
2012-11-01 11:50:00,63.63,63.67,63.35,63.38,88400.0,44.2099,44.2376,44.0153,44.0362,88400.0
2012-11-01 12:00:00,63.38,63.45,63.33,63.41,56600.0,44.0362,44.0848,44.0014,44.057,56600.0
2012-11-01 12:10:00,63.41,63.42,63.3,63.33,96700.0,44.057,44.0639,43.9806,44.0014,96700.0
2012-11-01 12:20:00,63.33,63.45,63.31,63.45,64400.0,44.0014,44.0848,43.9875,44.0848,64400.0
2012-11-01 12:30:00,63.45,63.5,63.36,63.39,57200.0,44.0848,44.1195,44.0223,44.0431,57200.0
2012-11-01 12:40:00,63.38,63.39,63.19,63.22,102800.0,44.0362,44.0431,43.9041,43.925,102800.0
2012-11-01 12:50:00,63.22,63.23,63.09,63.2,85800.0,43.925,43.9319,43.8347,43.9111,85800.0
2012-11-01 13:00:00,63.21,63.21,63.06,63.15,49100.0,43.918,43.918,43.8138,43.8764,49100.0
2012-11-01 13:10:00,63.15,63.23,63.14,63.23,44300.0,43.8764,43.9319,43.8694,43.9319,44300.0
2012-11-01 13:20:00,63.23,63.26,63.16,63.26,55000.0,43.9319,43.9528,43.8833,43.9528,55000.0
2012-11-01 13:30:00,63.26,63.4,63.25,63.37,53200.0,43.9528,44.0501,43.9458,44.0292,53200.0
2012-11-01 13:40:00,63.36,63.37,63.23,63.25,49400.0,44.0223,44.0292,43.9319,43.9458,49400.0
2012-11-01 13:50:00,63.26,63.26,63.17,63.18,86900.0,43.9528,43.9528,43.8902,43.8972,86900.0
2012-11-01 14:00:00,63.18,63.2,63.07,63.1,87800.0,43.8972,43.9111,43.8208,43.8416,87800.0
2012-11-01 14:10:00,63.1,63.21,63.07,63.2,87700.0,43.8416,43.918,43.8208,43.9111,87700.0
2012-11-01 14:20:00,63.21,63.21,63.01,63.01,86700.0,43.918,43.918,43.7791,43.7791,86700.0
2012-11-01 14:30:00,63.01,63.06,62.99,63.05,76100.0,43.7791,43.8138,43.7652,43.8069,76100.0
2012-11-01 14:40:00,63.05,63.13,62.86,62.86,104600.0,43.8069,43.8625,43.6749,43.6749,104600.0
2012-11-01 14:50:00,62.86,63.02,62.8,63.01,162100.0,43.6749,43.786,43.6332,43.7791,162100.0
2012-11-01 15:00:00,63.02,63.09,63.02,63.05,66800.0,43.786,43.8347,43.786,43.8069,66800.0
2012-11-01 15:10:00,63.05,63.05,62.96,62.99,94500.0,43.8069,43.8069,43.7443,43.7652,94500.0
2012-11-01 15:20:00,62.98,62.99,62.87,62.92,84800.0,43.7582,43.7652,43.6818,43.7165,84800.0
2012-11-01 15:30:00,62.92,62.97,62.84,62.97,154300.0,43.7165,43.7513,43.661,43.7513,154300.0
2012-11-01 15:40:00,62.96,62.99,62.9,62.95,245500.0,43.7443,43.7652,43.7027,43.7374,245500.0
2012-11-01 15:50:00,62.96,62.99,62.91,62.97,395000.0,43.7443,43.7652,43.7096,43.7513,395000.0
2012-11-02 09:30:00,63.34,63.43,63.22,63.28,151600.0,44.0084,44.0709,43.925,43.9667,151600.0
2012-11-02 09:40:00,63.29,63.33,63.16,63.22,132500.0,43.9736,44.0014,43.8833,43.925,132500.0
2012-11-02 09:50:00,63.22,63.33,63.16,63.29,143600.0,43.925,44.0014,43.8833,43.9736,143600.0
2012-11-02 10:00:00,63.29,63.33,63.17,63.27,89000.0,43.9736,44.0014,43.8902,43.9597,89000.0
2012-11-02 10:10:00,63.27,63.32,63.19,63.29,123700.0,43.9597,43.9945,43.9041,43.9736,123700.0
2012-11-02 10:20:00,63.29,63.31,63.2,63.28,75400.0,43.9736,43.9875,43.9111,43.9667,75400.0
2012-11-02 10:30:00,63.28,63.28,63.13,63.13,98800.0,43.9667,43.9667,43.8625,43.8625,98800.0
2012-11-02 10:40:00,63.13,63.19,63.05,63.17,102400.0,43.8625,43.9041,43.8069,43.8902,102400.0
2012-11-02 10:50:00,63.18,63.21,63.11,63.16,85800.0,43.8972,43.918,43.8486,43.8833,85800.0
2012-11-02 11:00:00,63.15,63.16,63.07,63.11,99400.0,43.8764,43.8833,43.8208,43.8486,99400.0
2012-11-02 11:10:00,63.11,63.14,63.08,63.14,69400.0,43.8486,43.8694,43.8277,43.8694,69400.0
2012-11-02 11:20:00,63.14,63.16,63.09,63.13,108700.0,43.8694,43.8833,43.8347,43.8625,108700.0
2012-11-02 11:30:00,63.11,63.13,63.05,63.09,76100.0,43.8486,43.8625,43.8069,43.8347,76100.0
2012-11-02 11:40:00,63.09,63.1,62.94,62.95,72300.0,43.8347,43.8416,43.7304,43.7374,72300.0
2012-11-02 11:50:00,62.93,63.14,62.92,63.11,70600.0,43.7235,43.8694,43.7165,43.8486,70600.0
2012-11-02 12:00:00,63.12,63.15,63.07,63.13,52900.0,43.8555,43.8764,43.8208,43.8625,52900.0
2012-11-02 12:10:00,63.13,63.14,63.03,63.07,100400.0,43.8625,43.8694,43.793,43.8208,100400.0
2012-11-02 12:20:00,63.09,63.11,63.07,63.09,44200.0,43.8347,43.8486,43.8208,43.8347,44200.0
2012-11-02 12:30:00,63.09,63.09,62.96,63.01,78600.0,43.8347,43.8347,43.7443,43.7791,78600.0
2012-11-02 12:40:00,63.02,63.09,63.0,63.08,53900.0,43.786,43.8347,43.7721,43.8277,53900.0
2012-11-02 12:50:00,63.09,63.15,63.08,63.11,47300.0,43.8347,43.8764,43.8277,43.8486,47300.0
2012-11-02 13:00:00,63.11,63.16,63.1,63.15,40400.0,43.8486,43.8833,43.8416,43.8764,40400.0
2012-11-02 13:10:00,63.16,63.16,63.12,63.12,38600.0,43.8833,43.8833,43.8555,43.8555,38600.0
2012-11-02 13:20:00,63.12,63.12,63.05,63.05,30900.0,43.8555,43.8555,43.8069,43.8069,30900.0
2012-11-02 13:30:00,63.05,63.11,63.05,63.08,40900.0,43.8069,43.8486,43.8069,43.8277,40900.0
2012-11-02 13:40:00,63.08,63.13,63.05,63.11,40700.0,43.8277,43.8625,43.8069,43.8486,40700.0
2012-11-02 13:50:00,63.11,63.11,62.98,62.99,48900.0,43.8486,43.8486,43.7582,43.7652,48900.0
2012-11-02 14:00:00,62.99,63.01,62.92,62.96,70100.0,43.7652,43.7791,43.7165,43.7443,70100.0
2012-11-02 14:10:00,62.97,63.01,62.96,62.97,34400.0,43.7513,43.7791,43.7443,43.7513,34400.0
2012-11-02 14:20:00,62.98,63.02,62.96,63.02,31300.0,43.7582,43.786,43.7443,43.786,31300.0
2012-11-02 14:30:00,63.01,63.01,62.83,62.83,64100.0,43.7791,43.7791,43.654,43.654,64100.0
2012-11-02 14:40:00,62.83,62.89,62.75,62.86,54000.0,43.654,43.6957,43.5984,43.6749,54000.0
2012-11-02 14:50:00,62.87,62.94,62.86,62.87,59000.0,43.6818,43.7304,43.6749,43.6818,59000.0
2012-11-02 15:00:00,62.88,62.94,62.84,62.84,68100.0,43.6888,43.7304,43.661,43.661,68100.0
2012-11-02 15:10:00,62.84,62.88,62.8,62.85,91500.0,43.661,43.6888,43.6332,43.6679,91500.0
2012-11-02 15:20:00,62.85,62.86,62.73,62.76,99800.0,43.6679,43.6749,43.5845,43.6054,99800.0
2012-11-02 15:30:00,62.76,62.77,62.64,62.73,242200.0,43.6054,43.6123,43.522,43.5845,242200.0
2012-11-02 15:40:00,62.73,62.8,62.62,62.68,153100.0,43.5845,43.6332,43.5081,43.5498,153100.0
2012-11-02 15:50:00,62.7,62.76,62.65,62.71,292100.0,43.5637,43.6054,43.529,43.5706,292100.0
2012-11-05 09:30:00,63.24,63.51,63.15,63.35,357400.0,43.9389,44.1265,43.8764,44.0153,357400.0
2012-11-05 09:40:00,63.35,63.37,63.08,63.12,215200.0,44.0153,44.0292,43.8277,43.8555,215200.0
2012-11-05 09:50:00,63.13,63.45,63.11,63.44,178500.0,43.8625,44.0848,43.8486,44.0778,178500.0
2012-11-05 10:00:00,63.44,63.5,63.34,63.38,172200.0,44.0778,44.1195,44.0084,44.0362,172200.0
2012-11-05 10:10:00,63.38,63.43,63.26,63.4,145800.0,44.0362,44.0709,43.9528,44.0501,145800.0
2012-11-05 10:20:00,63.4,63.57,63.37,63.48,166500.0,44.0501,44.1682,44.0292,44.1056,166500.0
2012-11-05 10:30:00,63.48,63.5,63.4,63.48,130800.0,44.1056,44.1195,44.0501,44.1056,130800.0
2012-11-05 10:40:00,63.48,63.61,63.45,63.45,88800.0,44.1056,44.196,44.0848,44.0848,88800.0
2012-11-05 10:50:00,63.45,63.55,63.4,63.45,119100.0,44.0848,44.1543,44.0501,44.0848,119100.0
2012-11-05 11:00:00,63.45,63.55,63.44,63.45,109700.0,44.0848,44.1543,44.0778,44.0848,109700.0
2012-11-05 11:10:00,63.46,63.5,63.43,63.46,51200.0,44.0917,44.1195,44.0709,44.0917,51200.0
2012-11-05 11:20:00,63.45,63.46,63.39,63.4,46000.0,44.0848,44.0917,44.0431,44.0501,46000.0
2012-11-05 11:30:00,63.41,63.41,63.35,63.39,77000.0,44.057,44.057,44.0153,44.0431,77000.0
2012-11-05 11:40:00,63.39,63.41,63.36,63.38,47900.0,44.0431,44.057,44.0223,44.0362,47900.0
2012-11-05 11:50:00,63.38,63.44,63.38,63.43,44500.0,44.0362,44.0778,44.0362,44.0709,44500.0
2012-11-05 12:00:00,63.43,63.43,63.36,63.41,39000.0,44.0709,44.0709,44.0223,44.057,39000.0
2012-11-05 12:10:00,63.41,63.46,63.38,63.39,37400.0,44.057,44.0917,44.0362,44.0431,37400.0
2012-11-05 12:20:00,63.38,63.41,63.36,63.41,34800.0,44.0362,44.057,44.0223,44.057,34800.0
2012-11-05 12:30:00,63.41,63.41,63.34,63.35,67700.0,44.057,44.057,44.0084,44.0153,67700.0
2012-11-05 12:40:00,63.35,63.37,63.32,63.32,37700.0,44.0153,44.0292,43.9945,43.9945,37700.0
2012-11-05 12:50:00,63.33,63.37,63.3,63.36,36600.0,44.0014,44.0292,43.9806,44.0223,36600.0
2012-11-05 13:00:00,63.36,63.36,63.31,63.36,28900.0,44.0223,44.0223,43.9875,44.0223,28900.0
2012-11-05 13:10:00,63.36,63.39,63.31,63.37,31400.0,44.0223,44.0431,43.9875,44.0292,31400.0
2012-11-05 13:20:00,63.36,63.38,63.34,63.34,27600.0,44.0223,44.0362,44.0084,44.0084,27600.0
2012-11-05 13:30:00,63.34,63.37,63.31,63.34,19600.0,44.0084,44.0292,43.9875,44.0084,19600.0
2012-11-05 13:40:00,63.34,63.35,63.31,63.34,37500.0,44.0084,44.0153,43.9875,44.0084,37500.0
2012-11-05 13:50:00,63.34,63.38,63.32,63.36,32400.0,44.0084,44.0362,43.9945,44.0223,32400.0
2012-11-05 14:00:00,63.37,63.42,63.36,63.37,61700.0,44.0292,44.0639,44.0223,44.0292,61700.0
2012-11-05 14:10:00,63.36,63.37,63.3,63.3,37000.0,44.0223,44.0292,43.9806,43.9806,37000.0
2012-11-05 14:20:00,63.3,63.34,63.28,63.32,56100.0,43.9806,44.0084,43.9667,43.9945,56100.0
2012-11-05 14:30:00,63.33,63.35,63.28,63.29,40300.0,44.0014,44.0153,43.9667,43.9736,40300.0
2012-11-05 14:40:00,63.29,63.36,63.27,63.34,55100.0,43.9736,44.0223,43.9597,44.0084,55100.0
2012-11-05 14:50:00,63.34,63.44,63.31,63.41,151700.0,44.0084,44.0778,43.9875,44.057,151700.0
2012-11-05 15:00:00,63.42,63.48,63.41,63.42,73500.0,44.0639,44.1056,44.057,44.0639,73500.0
2012-11-05 15:10:00,63.42,63.47,63.41,63.45,56400.0,44.0639,44.0987,44.057,44.0848,56400.0
2012-11-05 15:20:00,63.46,63.51,63.45,63.48,68500.0,44.0917,44.1265,44.0848,44.1056,68500.0
2012-11-05 15:30:00,63.48,63.55,63.48,63.54,167400.0,44.1056,44.1543,44.1056,44.1473,167400.0
2012-11-05 15:40:00,63.55,63.58,63.45,63.46,177400.0,44.1543,44.1751,44.0848,44.0917,177400.0
2012-11-05 15:50:00,63.45,63.49,63.39,63.41,378000.0,44.0848,44.1126,44.0431,44.057,378000.0
2012-11-06 09:30:00,63.6,63.75,63.58,63.75,117400.0,44.189,44.2932,44.1751,44.2932,117400.0
2012-11-06 09:40:00,63.75,63.84,63.74,63.79,96800.0,44.2932,44.3558,44.2863,44.321,96800.0
2012-11-06 09:50:00,63.79,63.8,63.71,63.75,82100.0,44.321,44.328,44.2654,44.2932,82100.0
2012-11-06 10:00:00,63.75,63.89,63.75,63.87,67600.0,44.2932,44.3905,44.2932,44.3766,67600.0
2012-11-06 10:10:00,63.87,63.87,63.64,63.64,117600.0,44.3766,44.3766,44.2168,44.2168,117600.0
2012-11-06 10:20:00,63.64,63.64,63.49,63.53,100200.0,44.2168,44.2168,44.1126,44.1404,100200.0
2012-11-06 10:30:00,63.53,63.57,63.36,63.44,119000.0,44.1404,44.1682,44.0223,44.0778,119000.0
2012-11-06 10:40:00,63.44,63.54,63.4,63.45,111500.0,44.0778,44.1473,44.0501,44.0848,111500.0
2012-11-06 10:50:00,63.44,63.45,63.33,63.35,67000.0,44.0778,44.0848,44.0014,44.0153,67000.0
2012-11-06 11:00:00,63.34,63.4,63.32,63.39,68300.0,44.0084,44.0501,43.9945,44.0431,68300.0
2012-11-06 11:10:00,63.39,63.48,63.39,63.46,55100.0,44.0431,44.1056,44.0431,44.0917,55100.0
2012-11-06 11:20:00,63.45,63.45,63.37,63.38,101800.0,44.0848,44.0848,44.0292,44.0362,101800.0
2012-11-06 11:30:00,63.37,63.54,63.37,63.5,69100.0,44.0292,44.1473,44.0292,44.1195,69100.0
2012-11-06 11:40:00,63.5,63.58,63.48,63.54,75900.0,44.1195,44.1751,44.1056,44.1473,75900.0
2012-11-06 11:50:00,63.54,63.65,63.51,63.63,169000.0,44.1473,44.2237,44.1265,44.2099,169000.0
2012-11-06 12:00:00,63.63,63.75,63.62,63.7,63800.0,44.2099,44.2932,44.2029,44.2585,63800.0
2012-11-06 12:10:00,63.7,63.71,63.65,63.66,39800.0,44.2585,44.2654,44.2237,44.2307,39800.0
2012-11-06 12:20:00,63.67,63.67,63.6,63.65,45700.0,44.2376,44.2376,44.189,44.2237,45700.0
2012-11-06 12:30:00,63.65,63.67,63.59,63.59,63100.0,44.2237,44.2376,44.1821,44.1821,63100.0
2012-11-06 12:40:00,63.59,63.59,63.46,63.47,43200.0,44.1821,44.1821,44.0917,44.0987,43200.0
2012-11-06 12:50:00,63.47,63.58,63.47,63.58,35600.0,44.0987,44.1751,44.0987,44.1751,35600.0
2012-11-06 13:00:00,63.58,63.73,63.58,63.73,44000.0,44.1751,44.2793,44.1751,44.2793,44000.0
2012-11-06 13:10:00,63.72,63.82,63.67,63.81,79600.0,44.2724,44.3419,44.2376,44.3349,79600.0
2012-11-06 13:20:00,63.8,63.9,63.78,63.88,62900.0,44.328,44.3974,44.3141,44.3836,62900.0
2012-11-06 13:30:00,63.88,63.88,63.76,63.76,86700.0,44.3836,44.3836,44.3002,44.3002,86700.0
2012-11-06 13:40:00,63.76,63.79,63.74,63.77,172100.0,44.3002,44.321,44.2863,44.3071,172100.0
2012-11-06 13:50:00,63.77,63.81,63.7,63.7,43600.0,44.3071,44.3349,44.2585,44.2585,43600.0
2012-11-06 14:00:00,63.71,63.72,63.61,63.61,33800.0,44.2654,44.2724,44.196,44.196,33800.0
2012-11-06 14:10:00,63.6,63.66,63.55,63.64,96500.0,44.189,44.2307,44.1543,44.2168,96500.0
2012-11-06 14:20:00,63.63,63.67,63.63,63.66,66000.0,44.2099,44.2376,44.2099,44.2307,66000.0
2012-11-06 14:30:00,63.65,63.75,63.65,63.75,67300.0,44.2237,44.2932,44.2237,44.2932,67300.0
2012-11-06 14:40:00,63.74,63.75,63.61,63.61,70700.0,44.2863,44.2932,44.196,44.196,70700.0
2012-11-06 14:50:00,63.61,63.61,63.48,63.5,83900.0,44.196,44.196,44.1056,44.1195,83900.0
2012-11-06 15:00:00,63.51,63.51,63.4,63.41,105100.0,44.1265,44.1265,44.0501,44.057,105100.0
2012-11-06 15:10:00,63.41,63.53,63.36,63.53,77000.0,44.057,44.1404,44.0223,44.1404,77000.0
2012-11-06 15:20:00,63.52,63.54,63.43,63.45,71700.0,44.1334,44.1473,44.0709,44.0848,71700.0
2012-11-06 15:30:00,63.45,63.46,63.31,63.31,124100.0,44.0848,44.0917,43.9875,43.9875,124100.0
2012-11-06 15:40:00,63.31,63.41,63.3,63.41,161700.0,43.9875,44.057,43.9806,44.057,161700.0
2012-11-06 15:50:00,63.4,63.42,63.31,63.35,308500.0,44.0501,44.0639,43.9875,44.0153,308500.0
2012-11-07 09:30:00,63.02,63.22,62.95,63.14,219300.0,43.786,43.925,43.7374,43.8694,219300.0
2012-11-07 09:40:00,63.15,63.22,62.96,63.13,153700.0,43.8764,43.925,43.7443,43.8625,153700.0
2012-11-07 09:50:00,63.12,63.16,62.96,63.01,147300.0,43.8555,43.8833,43.7443,43.7791,147300.0
2012-11-07 10:00:00,63.0,63.0,62.95,62.99,104400.0,43.7721,43.7721,43.7374,43.7652,104400.0
2012-11-07 10:10:00,62.99,63.02,62.94,62.99,120100.0,43.7652,43.786,43.7304,43.7652,120100.0
2012-11-07 10:20:00,62.98,63.08,62.93,63.08,113400.0,43.7582,43.8277,43.7235,43.8277,113400.0
2012-11-07 10:30:00,63.09,63.17,63.02,63.05,233800.0,43.8347,43.8902,43.786,43.8069,233800.0
2012-11-07 10:40:00,63.04,63.05,62.96,62.99,94800.0,43.7999,43.8069,43.7443,43.7652,94800.0
2012-11-07 10:50:00,62.99,63.02,62.77,62.79,139500.0,43.7652,43.786,43.6123,43.6262,139500.0
2012-11-07 11:00:00,62.79,62.91,62.79,62.88,92200.0,43.6262,43.7096,43.6262,43.6888,92200.0
2012-11-07 11:10:00,62.87,62.87,62.73,62.74,160900.0,43.6818,43.6818,43.5845,43.5915,160900.0
2012-11-07 11:20:00,62.74,62.8,62.47,62.5,152700.0,43.5915,43.6332,43.4039,43.4247,152700.0
2012-11-07 11:30:00,62.5,62.51,62.32,62.46,146800.0,43.4247,43.4317,43.2997,43.3969,146800.0
2012-11-07 11:40:00,62.47,62.58,62.43,62.58,93100.0,43.4039,43.4803,43.3761,43.4803,93100.0
2012-11-07 11:50:00,62.6,62.7,62.57,62.66,78700.0,43.4942,43.5637,43.4734,43.5359,78700.0
2012-11-07 12:00:00,62.66,62.82,62.63,62.78,72300.0,43.5359,43.6471,43.5151,43.6193,72300.0
2012-11-07 12:10:00,62.78,62.89,62.76,62.81,70100.0,43.6193,43.6957,43.6054,43.6401,70100.0
2012-11-07 12:20:00,62.81,62.83,62.73,62.77,50600.0,43.6401,43.654,43.5845,43.6123,50600.0
2012-11-07 12:30:00,62.77,62.84,62.72,62.84,47300.0,43.6123,43.661,43.5776,43.661,47300.0
2012-11-07 12:40:00,62.84,62.86,62.73,62.85,55800.0,43.661,43.6749,43.5845,43.6679,55800.0
2012-11-07 12:50:00,62.86,62.94,62.86,62.93,34300.0,43.6749,43.7304,43.6749,43.7235,34300.0
2012-11-07 13:00:00,62.92,63.05,62.9,63.02,85400.0,43.7165,43.8069,43.7027,43.786,85400.0
2012-11-07 13:10:00,63.03,63.05,62.93,62.95,62800.0,43.793,43.8069,43.7235,43.7374,62800.0
2012-11-07 13:20:00,62.94,63.02,62.93,62.94,34900.0,43.7304,43.786,43.7235,43.7304,34900.0
2012-11-07 13:30:00,62.94,63.02,62.93,63.0,30800.0,43.7304,43.786,43.7235,43.7721,30800.0
2012-11-07 13:40:00,63.0,63.05,62.97,63.03,98200.0,43.7721,43.8069,43.7513,43.793,98200.0
2012-11-07 13:50:00,63.04,63.05,62.97,62.99,125800.0,43.7999,43.8069,43.7513,43.7652,125800.0
2012-11-07 14:00:00,62.99,63.05,62.97,63.0,86000.0,43.7652,43.8069,43.7513,43.7721,86000.0
2012-11-07 14:10:00,62.99,63.06,62.93,63.06,90500.0,43.7652,43.8138,43.7235,43.8138,90500.0
2012-11-07 14:20:00,63.06,63.1,63.02,63.07,83800.0,43.8138,43.8416,43.786,43.8208,83800.0
2012-11-07 14:30:00,63.07,63.07,62.97,63.0,87900.0,43.8208,43.8208,43.7513,43.7721,87900.0
2012-11-07 14:40:00,63.0,63.03,62.98,63.02,75800.0,43.7721,43.793,43.7582,43.786,75800.0
2012-11-07 14:50:00,63.02,63.1,62.97,63.09,103100.0,43.786,43.8416,43.7513,43.8347,103100.0
2012-11-07 15:00:00,63.09,63.09,62.94,62.98,110900.0,43.8347,43.8347,43.7304,43.7582,110900.0
2012-11-07 15:10:00,62.99,63.06,62.98,62.99,135800.0,43.7652,43.8138,43.7582,43.7652,135800.0
2012-11-07 15:20:00,63.0,63.13,62.99,63.1,134400.0,43.7721,43.8625,43.7652,43.8416,134400.0
2012-11-07 15:30:00,63.1,63.12,62.99,63.0,165700.0,43.8416,43.8555,43.7652,43.7721,165700.0
2012-11-07 15:40:00,62.99,63.07,62.95,62.96,214000.0,43.7652,43.8208,43.7374,43.7443,214000.0
2012-11-07 15:50:00,62.96,63.03,62.79,62.8,295300.0,43.7443,43.793,43.6262,43.6332,295300.0
2012-11-08 09:30:00,62.91,63.14,62.43,62.91,162500.0,43.7096,43.8694,43.3761,43.7096,162500.0
2012-11-08 09:40:00,62.9,63.05,62.86,62.95,125300.0,43.7027,43.8069,43.6749,43.7374,125300.0
2012-11-08 09:50:00,62.95,62.99,62.83,62.96,123300.0,43.7374,43.7652,43.654,43.7443,123300.0
2012-11-08 10:00:00,62.97,63.04,62.92,63.0,107100.0,43.7513,43.7999,43.7165,43.7721,107100.0
2012-11-08 10:10:00,63.0,63.09,62.93,63.07,207200.0,43.7721,43.8347,43.7235,43.8208,207200.0
2012-11-08 10:20:00,63.07,63.07,62.8,62.82,214600.0,43.8208,43.8208,43.6332,43.6471,214600.0
2012-11-08 10:30:00,62.82,62.96,62.8,62.94,90300.0,43.6471,43.7443,43.6332,43.7304,90300.0
2012-11-08 10:40:00,62.94,62.94,62.62,62.64,174500.0,43.7304,43.7304,43.5081,43.522,174500.0
2012-11-08 10:50:00,62.64,62.65,62.47,62.55,200300.0,43.522,43.529,43.4039,43.4595,200300.0
2012-11-08 11:00:00,62.55,62.63,62.43,62.46,124100.0,43.4595,43.5151,43.3761,43.3969,124100.0
2012-11-08 11:10:00,62.47,62.51,62.41,62.47,100300.0,43.4039,43.4317,43.3622,43.4039,100300.0
2012-11-08 11:20:00,62.48,62.64,62.44,62.64,54300.0,43.4108,43.522,43.383,43.522,54300.0
2012-11-08 11:30:00,62.64,62.66,62.5,62.6,90700.0,43.522,43.5359,43.4247,43.4942,90700.0
2012-11-08 11:40:00,62.6,62.62,62.5,62.52,51600.0,43.4942,43.5081,43.4247,43.4386,51600.0
2012-11-08 11:50:00,62.5,62.55,62.43,62.5,97800.0,43.4247,43.4595,43.3761,43.4247,97800.0
2012-11-08 12:00:00,62.5,62.52,62.44,62.48,59100.0,43.4247,43.4386,43.383,43.4108,59100.0
2012-11-08 12:10:00,62.49,62.49,62.36,62.37,118900.0,43.4178,43.4178,43.3275,43.3344,118900.0
2012-11-08 12:20:00,62.37,62.41,62.35,62.37,51400.0,43.3344,43.3622,43.3205,43.3344,51400.0
2012-11-08 12:30:00,62.37,62.38,62.27,62.32,78500.0,43.3344,43.3414,43.2649,43.2997,78500.0
2012-11-08 12:40:00,62.33,62.34,62.23,62.28,73500.0,43.3066,43.3136,43.2371,43.2719,73500.0
2012-11-08 12:50:00,62.28,62.35,62.22,62.35,69400.0,43.2719,43.3205,43.2302,43.3205,69400.0
2012-11-08 13:00:00,62.35,62.39,62.31,62.36,61200.0,43.3205,43.3483,43.2927,43.3275,61200.0
2012-11-08 13:10:00,62.36,62.36,62.15,62.15,133500.0,43.3275,43.3275,43.1816,43.1816,133500.0
2012-11-08 13:20:00,62.14,62.21,62.06,62.18,119800.0,43.1746,43.2232,43.119,43.2024,119800.0
2012-11-08 13:30:00,62.19,62.2,62.09,62.11,78000.0,43.2093,43.2163,43.1399,43.1538,78000.0
2012-11-08 13:40:00,62.11,62.26,62.09,62.26,103300.0,43.1538,43.258,43.1399,43.258,103300.0
2012-11-08 13:50:00,62.26,62.33,62.26,62.31,57000.0,43.258,43.3066,43.258,43.2927,57000.0
2012-11-08 14:00:00,62.31,62.32,62.24,62.25,53800.0,43.2927,43.2997,43.2441,43.251,53800.0
2012-11-08 14:10:00,62.24,62.29,62.23,62.23,64100.0,43.2441,43.2788,43.2371,43.2371,64100.0
2012-11-08 14:20:00,62.23,62.27,62.2,62.23,50600.0,43.2371,43.2649,43.2163,43.2371,50600.0
2012-11-08 14:30:00,62.23,62.24,62.07,62.07,101900.0,43.2371,43.2441,43.126,43.126,101900.0
2012-11-08 14:40:00,62.08,62.14,62.01,62.13,102100.0,43.1329,43.1746,43.0843,43.1677,102100.0
2012-11-08 14:50:00,62.12,62.21,62.09,62.14,54000.0,43.1607,43.2232,43.1399,43.1746,54000.0
2012-11-08 15:00:00,62.13,62.16,62.08,62.11,59200.0,43.1677,43.1885,43.1329,43.1538,59200.0
2012-11-08 15:10:00,62.11,62.14,61.98,61.99,161800.0,43.1538,43.1746,43.0634,43.0704,161800.0
2012-11-08 15:20:00,62.0,62.01,61.92,61.98,105800.0,43.0773,43.0843,43.0218,43.0634,105800.0
2012-11-08 15:30:00,61.98,62.06,61.92,62.03,121100.0,43.0634,43.119,43.0218,43.0982,121100.0
2012-11-08 15:40:00,62.04,62.06,61.9,61.93,189900.0,43.1051,43.119,43.0079,43.0287,189900.0
2012-11-08 15:50:00,61.94,62.0,61.82,61.82,357000.0,43.0356,43.0773,42.9523,42.9523,357000.0
2012-11-09 09:30:00,61.69,61.95,61.51,61.57,210000.0,42.8619,43.0426,42.7369,42.7786,210000.0
2012-11-09 09:40:00,61.56,61.87,61.53,61.77,141500.0,42.7716,42.987,42.7508,42.9175,141500.0
2012-11-09 09:50:00,61.78,61.78,61.64,61.72,125200.0,42.9245,42.9245,42.8272,42.8828,125200.0
2012-11-09 10:00:00,61.72,61.93,61.65,61.93,96800.0,42.8828,43.0287,42.8342,43.0287,96800.0
2012-11-09 10:10:00,61.91,61.98,61.77,61.78,86800.0,43.0148,43.0634,42.9175,42.9245,86800.0
2012-11-09 10:20:00,61.78,61.96,61.76,61.84,92100.0,42.9245,43.0495,42.9106,42.9662,92100.0
2012-11-09 10:30:00,61.82,61.95,61.8,61.86,111600.0,42.9523,43.0426,42.9384,42.9801,111600.0
2012-11-09 10:40:00,61.86,62.06,61.86,61.97,104700.0,42.9801,43.119,42.9801,43.0565,104700.0
2012-11-09 10:50:00,61.96,62.0,61.9,61.93,75500.0,43.0495,43.0773,43.0079,43.0287,75500.0
2012-11-09 11:00:00,61.92,62.01,61.89,61.94,65700.0,43.0218,43.0843,43.0009,43.0356,65700.0
2012-11-09 11:10:00,61.94,62.07,61.93,62.07,85200.0,43.0356,43.126,43.0287,43.126,85200.0
2012-11-09 11:20:00,62.06,62.07,61.91,62.01,65300.0,43.119,43.126,43.0148,43.0843,65300.0
2012-11-09 11:30:00,62.0,62.14,61.94,62.12,71800.0,43.0773,43.1746,43.0356,43.1607,71800.0
2012-11-09 11:40:00,62.12,62.22,62.07,62.21,63100.0,43.1607,43.2302,43.126,43.2232,63100.0
2012-11-09 11:50:00,62.2,62.22,62.13,62.22,46800.0,43.2163,43.2302,43.1677,43.2302,46800.0
2012-11-09 12:00:00,62.22,62.25,62.2,62.24,110900.0,43.2302,43.251,43.2163,43.2441,110900.0
2012-11-09 12:10:00,62.24,62.27,62.22,62.25,115200.0,43.2441,43.2649,43.2302,43.251,115200.0
2012-11-09 12:20:00,62.26,62.29,62.22,62.29,94400.0,43.258,43.2788,43.2302,43.2788,94400.0
2012-11-09 12:30:00,62.29,62.4,62.29,62.33,53600.0,43.2788,43.3553,43.2788,43.3066,53600.0
2012-11-09 12:40:00,62.32,62.37,62.3,62.37,32400.0,43.2997,43.3344,43.2858,43.3344,32400.0
2012-11-09 12:50:00,62.37,62.42,62.3,62.34,33800.0,43.3344,43.3692,43.2858,43.3136,33800.0
2012-11-09 13:00:00,62.33,62.4,62.32,62.39,157300.0,43.3066,43.3553,43.2997,43.3483,157300.0
2012-11-09 13:10:00,62.38,62.43,62.32,62.39,106800.0,43.3414,43.3761,43.2997,43.3483,106800.0
2012-11-09 13:20:00,62.39,62.39,62.07,62.07,72300.0,43.3483,43.3483,43.126,43.126,72300.0
2012-11-09 13:30:00,62.07,62.11,61.96,61.99,66000.0,43.126,43.1538,43.0495,43.0704,66000.0
2012-11-09 13:40:00,62.0,62.08,61.91,61.96,92700.0,43.0773,43.1329,43.0148,43.0495,92700.0
2012-11-09 13:50:00,61.98,62.11,61.98,62.09,73500.0,43.0634,43.1538,43.0634,43.1399,73500.0
2012-11-09 14:00:00,62.09,62.1,62.02,62.06,60300.0,43.1399,43.1468,43.0912,43.119,60300.0
2012-11-09 14:10:00,62.05,62.19,62.05,62.16,60600.0,43.1121,43.2093,43.1121,43.1885,60600.0
2012-11-09 14:20:00,62.15,62.23,62.15,62.22,63700.0,43.1816,43.2371,43.1816,43.2302,63700.0
2012-11-09 14:30:00,62.23,62.34,62.19,62.26,94900.0,43.2371,43.3136,43.2093,43.258,94900.0
2012-11-09 14:40:00,62.27,62.27,62.14,62.15,47700.0,43.2649,43.2649,43.1746,43.1816,47700.0
2012-11-09 14:50:00,62.15,62.19,62.07,62.15,57500.0,43.1816,43.2093,43.126,43.1816,57500.0
2012-11-09 15:00:00,62.15,62.16,62.02,62.11,64900.0,43.1816,43.1885,43.0912,43.1538,64900.0
2012-11-09 15:10:00,62.11,62.17,62.05,62.06,60300.0,43.1538,43.1955,43.1121,43.119,60300.0
2012-11-09 15:20:00,62.06,62.14,62.04,62.14,61700.0,43.119,43.1746,43.1051,43.1746,61700.0
2012-11-09 15:30:00,62.14,62.15,61.96,62.01,84900.0,43.1746,43.1816,43.0495,43.0843,84900.0
2012-11-09 15:40:00,62.01,62.21,62.01,62.17,133400.0,43.0843,43.2232,43.0843,43.1955,133400.0
2012-11-09 15:50:00,62.17,62.17,61.95,62.01,296700.0,43.1955,43.1955,43.0426,43.0843,296700.0
2012-11-12 09:30:00,62.05,62.05,61.61,61.78,158500.0,43.1121,43.1121,42.8064,42.9245,158500.0
2012-11-12 09:40:00,61.77,61.99,61.75,61.77,45800.0,42.9175,43.0704,42.9036,42.9175,45800.0
2012-11-12 09:50:00,61.77,61.85,61.73,61.78,60300.0,42.9175,42.9731,42.8897,42.9245,60300.0
2012-11-12 10:00:00,61.78,61.8,61.72,61.77,38400.0,42.9245,42.9384,42.8828,42.9175,38400.0
2012-11-12 10:10:00,61.78,61.8,61.65,61.8,54800.0,42.9245,42.9384,42.8342,42.9384,54800.0
2012-11-12 10:20:00,61.81,61.86,61.76,61.84,36400.0,42.9453,42.9801,42.9106,42.9662,36400.0
2012-11-12 10:30:00,61.84,61.89,61.78,61.85,68200.0,42.9662,43.0009,42.9245,42.9731,68200.0
2012-11-12 10:40:00,61.86,61.94,61.8,61.89,89200.0,42.9801,43.0356,42.9384,43.0009,89200.0
2012-11-12 10:50:00,61.89,61.93,61.81,61.86,95800.0,43.0009,43.0287,42.9453,42.9801,95800.0
2012-11-12 11:00:00,61.86,61.87,61.77,61.8,54400.0,42.9801,42.987,42.9175,42.9384,54400.0
2012-11-12 11:10:00,61.8,61.8,61.72,61.77,39800.0,42.9384,42.9384,42.8828,42.9175,39800.0
2012-11-12 11:20:00,61.76,61.92,61.76,61.9,38300.0,42.9106,43.0218,42.9106,43.0079,38300.0
2012-11-12 11:30:00,61.9,61.96,61.89,61.93,47200.0,43.0079,43.0495,43.0009,43.0287,47200.0
2012-11-12 11:40:00,61.93,61.96,61.92,61.93,67700.0,43.0287,43.0495,43.0218,43.0287,67700.0
2012-11-12 11:50:00,61.93,61.95,61.91,61.94,32000.0,43.0287,43.0426,43.0148,43.0356,32000.0
2012-11-12 12:00:00,61.94,61.97,61.91,61.97,39800.0,43.0356,43.0565,43.0148,43.0565,39800.0
2012-11-12 12:10:00,61.97,62.0,61.95,61.98,23100.0,43.0565,43.0773,43.0426,43.0634,23100.0
2012-11-12 12:20:00,61.99,62.09,61.98,62.09,45300.0,43.0704,43.1399,43.0634,43.1399,45300.0
2012-11-12 12:30:00,62.09,62.16,62.08,62.13,33300.0,43.1399,43.1885,43.1329,43.1677,33300.0
2012-11-12 12:40:00,62.15,62.2,62.12,62.12,27100.0,43.1816,43.2163,43.1607,43.1607,27100.0
2012-11-12 12:50:00,62.12,62.14,62.04,62.11,32100.0,43.1607,43.1746,43.1051,43.1538,32100.0
2012-11-12 13:00:00,62.12,62.26,62.12,62.26,57300.0,43.1607,43.258,43.1607,43.258,57300.0
2012-11-12 13:10:00,62.25,62.3,62.25,62.28,27800.0,43.251,43.2858,43.251,43.2719,27800.0
2012-11-12 13:20:00,62.27,62.29,62.23,62.23,30600.0,43.2649,43.2788,43.2371,43.2371,30600.0
2012-11-12 13:30:00,62.24,62.25,62.15,62.18,31900.0,43.2441,43.251,43.1816,43.2024,31900.0
2012-11-12 13:40:00,62.18,62.2,62.12,62.15,64500.0,43.2024,43.2163,43.1607,43.1816,64500.0
2012-11-12 13:50:00,62.15,62.2,62.12,62.18,31200.0,43.1816,43.2163,43.1607,43.2024,31200.0
2012-11-12 14:00:00,62.18,62.19,62.06,62.12,33100.0,43.2024,43.2093,43.119,43.1607,33100.0
2012-11-12 14:10:00,62.12,62.22,62.1,62.2,38900.0,43.1607,43.2302,43.1468,43.2163,38900.0
2012-11-12 14:20:00,62.2,62.25,62.15,62.17,33200.0,43.2163,43.251,43.1816,43.1955,33200.0
2012-11-12 14:30:00,62.16,62.16,62.06,62.07,48900.0,43.1885,43.1885,43.119,43.126,48900.0
2012-11-12 14:40:00,62.07,62.1,62.02,62.04,45000.0,43.126,43.1468,43.0912,43.1051,45000.0
2012-11-12 14:50:00,62.04,62.06,62.01,62.02,45200.0,43.1051,43.119,43.0843,43.0912,45200.0
2012-11-12 15:00:00,62.02,62.12,62.0,62.08,63400.0,43.0912,43.1607,43.0773,43.1329,63400.0
2012-11-12 15:10:00,62.08,62.11,62.02,62.07,65000.0,43.1329,43.1538,43.0912,43.126,65000.0
2012-11-12 15:20:00,62.07,62.11,62.04,62.05,55900.0,43.126,43.1538,43.1051,43.1121,55900.0
2012-11-12 15:30:00,62.05,62.09,62.02,62.07,80400.0,43.1121,43.1399,43.0912,43.126,80400.0
2012-11-12 15:40:00,62.08,62.16,62.05,62.05,98600.0,43.1329,43.1885,43.1121,43.1121,98600.0
2012-11-12 15:50:00,62.05,62.07,61.97,61.97,158900.0,43.1121,43.126,43.0565,43.0565,158900.0
2012-11-13 09:30:00,61.68,61.98,61.65,61.81,101200.0,42.855,43.0634,42.8342,42.9453,101200.0
2012-11-13 09:40:00,61.83,62.1,61.78,62.08,106300.0,42.9592,43.1468,42.9245,43.1329,106300.0
2012-11-13 09:50:00,62.07,62.22,61.9,62.16,157200.0,43.126,43.2302,43.0079,43.1885,157200.0
2012-11-13 10:00:00,62.16,62.41,62.14,62.39,152200.0,43.1885,43.3622,43.1746,43.3483,152200.0
2012-11-13 10:10:00,62.4,62.53,62.38,62.39,86400.0,43.3553,43.4456,43.3414,43.3483,86400.0
2012-11-13 10:20:00,62.39,62.52,62.35,62.47,86500.0,43.3483,43.4386,43.3205,43.4039,86500.0
2012-11-13 10:30:00,62.47,62.66,62.36,62.56,162800.0,43.4039,43.5359,43.3275,43.4664,162800.0
2012-11-13 10:40:00,62.57,62.82,62.49,62.64,153500.0,43.4734,43.6471,43.4178,43.522,153500.0
2012-11-13 10:50:00,62.65,62.91,62.62,62.88,85300.0,43.529,43.7096,43.5081,43.6888,85300.0
2012-11-13 11:00:00,62.9,62.92,62.84,62.84,60600.0,43.7027,43.7165,43.661,43.661,60600.0
2012-11-13 11:10:00,62.84,62.85,62.74,62.8,62200.0,43.661,43.6679,43.5915,43.6332,62200.0
2012-11-13 11:20:00,62.81,62.9,62.74,62.74,75900.0,43.6401,43.7027,43.5915,43.5915,75900.0
2012-11-13 11:30:00,62.74,62.76,62.64,62.73,55400.0,43.5915,43.6054,43.522,43.5845,55400.0
2012-11-13 11:40:00,62.72,62.85,62.66,62.67,75500.0,43.5776,43.6679,43.5359,43.5428,75500.0
2012-11-13 11:50:00,62.67,62.73,62.61,62.69,42000.0,43.5428,43.5845,43.5012,43.5567,42000.0
2012-11-13 12:00:00,62.69,62.76,62.68,62.72,41600.0,43.5567,43.6054,43.5498,43.5776,41600.0
2012-11-13 12:10:00,62.71,62.76,62.7,62.75,57200.0,43.5706,43.6054,43.5637,43.5984,57200.0
2012-11-13 12:20:00,62.75,62.8,62.73,62.79,85800.0,43.5984,43.6332,43.5845,43.6262,85800.0
2012-11-13 12:30:00,62.79,62.79,62.7,62.72,95800.0,43.6262,43.6262,43.5637,43.5776,95800.0
2012-11-13 12:40:00,62.73,62.8,62.71,62.78,32900.0,43.5845,43.6332,43.5706,43.6193,32900.0
2012-11-13 12:50:00,62.78,62.9,62.72,62.73,64400.0,43.6193,43.7027,43.5776,43.5845,64400.0
2012-11-13 13:00:00,62.72,62.74,62.63,62.72,32900.0,43.5776,43.5915,43.5151,43.5776,32900.0
2012-11-13 13:10:00,62.72,62.8,62.68,62.75,53200.0,43.5776,43.6332,43.5498,43.5984,53200.0
2012-11-13 13:20:00,62.76,62.77,62.71,62.73,30000.0,43.6054,43.6123,43.5706,43.5845,30000.0
2012-11-13 13:30:00,62.73,62.77,62.69,62.69,40500.0,43.5845,43.6123,43.5567,43.5567,40500.0
2012-11-13 13:40:00,62.7,62.78,62.69,62.72,54900.0,43.5637,43.6193,43.5567,43.5776,54900.0
2012-11-13 13:50:00,62.74,62.84,62.72,62.84,59900.0,43.5915,43.661,43.5776,43.661,59900.0
2012-11-13 14:00:00,62.84,62.85,62.69,62.69,81400.0,43.661,43.6679,43.5567,43.5567,81400.0
2012-11-13 14:10:00,62.69,62.71,62.61,62.63,57600.0,43.5567,43.5706,43.5012,43.5151,57600.0
2012-11-13 14:20:00,62.64,62.66,62.55,62.65,43900.0,43.522,43.5359,43.4595,43.529,43900.0
2012-11-13 14:30:00,62.65,62.65,62.52,62.54,65400.0,43.529,43.529,43.4386,43.4525,65400.0
2012-11-13 14:40:00,62.54,62.58,62.49,62.55,70300.0,43.4525,43.4803,43.4178,43.4595,70300.0
2012-11-13 14:50:00,62.55,62.56,62.48,62.48,56700.0,43.4595,43.4664,43.4108,43.4108,56700.0
2012-11-13 15:00:00,62.48,62.59,62.45,62.46,82300.0,43.4108,43.4873,43.39,43.3969,82300.0
2012-11-13 15:10:00,62.46,62.48,62.42,62.43,95200.0,43.3969,43.4108,43.3692,43.3761,95200.0
2012-11-13 15:20:00,62.44,62.46,62.3,62.3,101800.0,43.383,43.3969,43.2858,43.2858,101800.0
2012-11-13 15:30:00,62.29,62.38,62.18,62.19,136600.0,43.2788,43.3414,43.2024,43.2093,136600.0
2012-11-13 15:40:00,62.19,62.3,62.19,62.23,192900.0,43.2093,43.2858,43.2093,43.2371,192900.0
2012-11-13 15:50:00,62.22,62.22,62.02,62.05,354700.0,43.2302,43.2302,43.0912,43.1121,354700.0
2012-11-14 09:30:00,62.11,62.69,62.03,62.6,129000.0,43.1538,43.5567,43.0982,43.4942,129000.0
2012-11-14 09:40:00,62.55,62.66,62.13,62.13,123100.0,43.4595,43.5359,43.1677,43.1677,123100.0
2012-11-14 09:50:00,62.16,62.38,62.0,62.38,157100.0,43.1885,43.3414,43.0773,43.3414,157100.0
2012-11-14 10:00:00,62.38,62.6,62.27,62.54,72300.0,43.3414,43.4942,43.2649,43.4525,72300.0
2012-11-14 10:10:00,62.54,62.57,62.38,62.51,73800.0,43.4525,43.4734,43.3414,43.4317,73800.0
2012-11-14 10:20:00,62.52,62.52,62.35,62.44,81700.0,43.4386,43.4386,43.3205,43.383,81700.0
2012-11-14 10:30:00,62.43,62.43,61.95,62.0,223500.0,43.3761,43.3761,43.0426,43.0773,223500.0
2012-11-14 10:40:00,62.0,62.0,61.78,61.87,163400.0,43.0773,43.0773,42.9245,42.987,163400.0
2012-11-14 10:50:00,61.88,62.04,61.84,62.01,113300.0,42.994,43.1051,42.9662,43.0843,113300.0
2012-11-14 11:00:00,62.0,62.03,61.82,62.02,95700.0,43.0773,43.0982,42.9523,43.0912,95700.0
2012-11-14 11:10:00,62.03,62.09,61.9,61.9,84600.0,43.0982,43.1399,43.0079,43.0079,84600.0
2012-11-14 11:20:00,61.9,61.9,61.73,61.85,92500.0,43.0079,43.0079,42.8897,42.9731,92500.0
2012-11-14 11:30:00,61.85,61.98,61.65,61.65,237700.0,42.9731,43.0634,42.8342,42.8342,237700.0
2012-11-14 11:40:00,61.69,62.01,61.64,62.0,88900.0,42.8619,43.0843,42.8272,43.0773,88900.0
2012-11-14 11:50:00,62.0,62.03,61.89,62.02,59100.0,43.0773,43.0982,43.0009,43.0912,59100.0
2012-11-14 12:00:00,62.06,62.25,62.01,62.19,62000.0,43.119,43.251,43.0843,43.2093,62000.0
2012-11-14 12:10:00,62.19,62.23,62.08,62.08,41400.0,43.2093,43.2371,43.1329,43.1329,41400.0
2012-11-14 12:20:00,62.08,62.21,62.02,62.2,70700.0,43.1329,43.2232,43.0912,43.2163,70700.0
2012-11-14 12:30:00,62.21,62.26,61.97,62.02,90900.0,43.2232,43.258,43.0565,43.0912,90900.0
2012-11-14 12:40:00,62.01,62.1,61.98,62.07,80500.0,43.0843,43.1468,43.0634,43.126,80500.0
2012-11-14 12:50:00,62.07,62.17,61.99,62.17,88600.0,43.126,43.1955,43.0704,43.1955,88600.0
2012-11-14 13:00:00,62.16,62.29,62.13,62.14,54900.0,43.1885,43.2788,43.1677,43.1746,54900.0
2012-11-14 13:10:00,62.15,62.23,62.1,62.2,63900.0,43.1816,43.2371,43.1468,43.2163,63900.0
2012-11-14 13:20:00,62.21,62.31,62.2,62.22,44500.0,43.2232,43.2927,43.2163,43.2302,44500.0
2012-11-14 13:30:00,62.22,62.29,62.13,62.21,75700.0,43.2302,43.2788,43.1677,43.2232,75700.0
2012-11-14 13:40:00,62.21,62.25,62.15,62.24,49200.0,43.2232,43.251,43.1816,43.2441,49200.0
2012-11-14 13:50:00,62.23,62.3,62.14,62.3,84700.0,43.2371,43.2858,43.1746,43.2858,84700.0
2012-11-14 14:00:00,62.29,62.38,62.25,62.28,104000.0,43.2788,43.3414,43.251,43.2719,104000.0
2012-11-14 14:10:00,62.29,62.29,61.88,61.88,104300.0,43.2788,43.2788,42.994,42.994,104300.0
2012-11-14 14:20:00,61.87,62.1,61.83,62.04,124700.0,42.987,43.1468,42.9592,43.1051,124700.0
2012-11-14 14:30:00,62.03,62.03,61.83,61.96,168500.0,43.0982,43.0982,42.9592,43.0495,168500.0
2012-11-14 14:40:00,61.95,61.97,61.79,61.81,113200.0,43.0426,43.0565,42.9314,42.9453,113200.0
2012-11-14 14:50:00,61.82,61.84,61.67,61.7,131900.0,42.9523,42.9662,42.8481,42.8689,131900.0
2012-11-14 15:00:00,61.69,61.74,61.33,61.34,209200.0,42.8619,42.8967,42.6118,42.6188,209200.0
2012-11-14 15:10:00,61.35,61.44,61.28,61.33,192500.0,42.6257,42.6883,42.5771,42.6118,192500.0
2012-11-14 15:20:00,61.33,61.54,61.32,61.43,174500.0,42.6118,42.7577,42.6049,42.6813,174500.0
2012-11-14 15:30:00,61.44,61.6,61.4,61.48,259900.0,42.6883,42.7994,42.6605,42.716,259900.0
2012-11-14 15:40:00,61.5,61.5,61.15,61.23,319200.0,42.7299,42.7299,42.4868,42.5423,319200.0
2012-11-14 15:50:00,61.23,61.39,61.02,61.39,578600.0,42.5423,42.6535,42.3964,42.6535,578600.0
2012-11-15 09:30:00,62.23,62.54,61.14,61.99,623800.0,43.2371,43.4525,42.4798,43.0704,623800.0
2012-11-15 09:40:00,61.99,62.5,61.82,62.32,379300.0,43.0704,43.4247,42.9523,43.2997,379300.0
2012-11-15 09:50:00,62.32,62.32,61.55,61.64,293500.0,43.2997,43.2997,42.7647,42.8272,293500.0
2012-11-15 10:00:00,61.6,62.07,61.51,62.03,233000.0,42.7994,43.126,42.7369,43.0982,233000.0
2012-11-15 10:10:00,62.03,62.23,61.8,62.19,204600.0,43.0982,43.2371,42.9384,43.2093,204600.0
2012-11-15 10:20:00,62.2,62.2,61.81,61.85,126600.0,43.2163,43.2163,42.9453,42.9731,126600.0
2012-11-15 10:30:00,61.84,62.08,61.82,62.0,191700.0,42.9662,43.1329,42.9523,43.0773,191700.0
2012-11-15 10:40:00,62.0,62.14,61.98,62.01,179700.0,43.0773,43.1746,43.0634,43.0843,179700.0
2012-11-15 10:50:00,62.01,62.35,62.01,62.11,346100.0,43.0843,43.3205,43.0843,43.1538,346100.0
2012-11-15 11:00:00,62.13,62.5,62.01,62.23,428000.0,43.1677,43.4247,43.0843,43.2371,428000.0
2012-11-15 11:10:00,62.26,62.98,62.26,62.5,527900.0,43.258,43.7582,43.258,43.4247,527900.0
2012-11-15 11:20:00,62.49,62.51,62.23,62.24,238000.0,43.4178,43.4317,43.2371,43.2441,238000.0
2012-11-15 11:30:00,62.23,62.5,62.22,62.48,135300.0,43.2371,43.4247,43.2302,43.4108,135300.0
2012-11-15 11:40:00,62.49,62.65,62.41,62.55,395500.0,43.4178,43.529,43.3622,43.4595,395500.0
2012-11-15 11:50:00,62.55,62.81,62.52,62.73,165900.0,43.4595,43.6401,43.4386,43.5845,165900.0
2012-11-15 12:00:00,62.73,62.91,62.69,62.86,118100.0,43.5845,43.7096,43.5567,43.6749,118100.0
2012-11-15 12:10:00,62.86,62.87,62.72,62.84,103300.0,43.6749,43.6818,43.5776,43.661,103300.0
2012-11-15 12:20:00,62.83,62.85,62.73,62.74,81700.0,43.654,43.6679,43.5845,43.5915,81700.0
2012-11-15 12:30:00,62.74,62.89,62.72,62.85,213700.0,43.5915,43.6957,43.5776,43.6679,213700.0
2012-11-15 12:40:00,62.85,62.88,62.73,62.75,106100.0,43.6679,43.6888,43.5845,43.5984,106100.0
2012-11-15 12:50:00,62.74,62.76,62.72,62.74,214500.0,43.5915,43.6054,43.5776,43.5915,214500.0
2012-11-15 13:00:00,62.73,62.8,62.66,62.74,143600.0,43.5845,43.6332,43.5359,43.5915,143600.0
2012-11-15 13:10:00,62.73,62.74,62.51,62.56,98100.0,43.5845,43.5915,43.4317,43.4664,98100.0
2012-11-15 13:20:00,62.56,62.84,62.55,62.84,85500.0,43.4664,43.661,43.4595,43.661,85500.0
2012-11-15 13:30:00,62.84,62.85,62.75,62.78,93000.0,43.661,43.6679,43.5984,43.6193,93000.0
2012-11-15 13:40:00,62.78,62.93,62.69,62.73,216100.0,43.6193,43.7235,43.5567,43.5845,216100.0
2012-11-15 13:50:00,62.73,62.76,62.63,62.64,121500.0,43.5845,43.6054,43.5151,43.522,121500.0
2012-11-15 14:00:00,62.64,62.64,62.5,62.54,92400.0,43.522,43.522,43.4247,43.4525,92400.0
2012-11-15 14:10:00,62.56,62.62,62.48,62.53,86900.0,43.4664,43.5081,43.4108,43.4456,86900.0
2012-11-15 14:20:00,62.54,62.66,62.48,62.58,136000.0,43.4525,43.5359,43.4108,43.4803,136000.0
2012-11-15 14:30:00,62.58,62.59,62.52,62.58,109100.0,43.4803,43.4873,43.4386,43.4803,109100.0
2012-11-15 14:40:00,62.59,62.76,62.58,62.72,154300.0,43.4873,43.6054,43.4803,43.5776,154300.0
2012-11-15 14:50:00,62.72,62.74,62.53,62.56,148700.0,43.5776,43.5915,43.4456,43.4664,148700.0
2012-11-15 15:00:00,62.56,62.57,62.26,62.3,132000.0,43.4664,43.4734,43.258,43.2858,132000.0
2012-11-15 15:10:00,62.29,62.34,62.22,62.27,169800.0,43.2788,43.3136,43.2302,43.2649,169800.0
2012-11-15 15:20:00,62.28,62.34,62.26,62.32,123400.0,43.2719,43.3136,43.258,43.2997,123400.0
2012-11-15 15:30:00,62.32,62.32,62.15,62.31,266100.0,43.2997,43.2997,43.1816,43.2927,266100.0
2012-11-15 15:40:00,62.32,62.51,62.32,62.42,325100.0,43.2997,43.4317,43.2997,43.3692,325100.0
2012-11-15 15:50:00,62.42,62.53,62.31,62.44,502300.0,43.3692,43.4456,43.2927,43.383,502300.0
2012-11-16 09:30:00,62.37,62.37,62.0,62.37,562100.0,43.3344,43.3344,43.0773,43.3344,562100.0
2012-11-16 09:40:00,62.39,62.49,62.23,62.4,144500.0,43.3483,43.4178,43.2371,43.3553,144500.0
2012-11-16 09:50:00,62.4,62.52,62.29,62.35,149900.0,43.3553,43.4386,43.2788,43.3205,149900.0
2012-11-16 10:00:00,62.35,62.42,62.3,62.35,87000.0,43.3205,43.3692,43.2858,43.3205,87000.0
2012-11-16 10:10:00,62.35,62.37,62.24,62.37,77900.0,43.3205,43.3344,43.2441,43.3344,77900.0
2012-11-16 10:20:00,62.36,62.66,62.36,62.62,101400.0,43.3275,43.5359,43.3275,43.5081,101400.0
2012-11-16 10:30:00,62.63,62.64,62.45,62.57,73300.0,43.5151,43.522,43.39,43.4734,73300.0
2012-11-16 10:40:00,62.56,62.65,62.51,62.52,69900.0,43.4664,43.529,43.4317,43.4386,69900.0
2012-11-16 10:50:00,62.52,62.55,62.41,62.42,70700.0,43.4386,43.4595,43.3622,43.3692,70700.0
2012-11-16 11:00:00,62.4,62.4,62.13,62.18,65800.0,43.3553,43.3553,43.1677,43.2024,65800.0
2012-11-16 11:10:00,62.17,62.19,61.89,62.0,112300.0,43.1955,43.2093,43.0009,43.0773,112300.0
2012-11-16 11:20:00,61.99,62.16,61.96,62.09,79800.0,43.0704,43.1885,43.0495,43.1399,79800.0
2012-11-16 11:30:00,62.08,62.14,61.92,61.92,55300.0,43.1329,43.1746,43.0218,43.0218,55300.0
2012-11-16 11:40:00,61.91,62.38,61.9,62.36,140700.0,43.0148,43.3414,43.0079,43.3275,140700.0
2012-11-16 11:50:00,62.36,62.58,62.33,62.57,84300.0,43.3275,43.4803,43.3066,43.4734,84300.0
2012-11-16 12:00:00,62.57,62.62,62.27,62.34,53400.0,43.4734,43.5081,43.2649,43.3136,53400.0
2012-11-16 12:10:00,62.33,62.42,62.3,62.38,28600.0,43.3066,43.3692,43.2858,43.3414,28600.0
2012-11-16 12:20:00,62.38,62.44,62.33,62.35,39900.0,43.3414,43.383,43.3066,43.3205,39900.0
2012-11-16 12:30:00,62.35,62.43,62.32,62.37,58600.0,43.3205,43.3761,43.2997,43.3344,58600.0
2012-11-16 12:40:00,62.38,62.44,62.31,62.41,35700.0,43.3414,43.383,43.2927,43.3622,35700.0
2012-11-16 12:50:00,62.39,62.45,62.25,62.3,58700.0,43.3483,43.39,43.251,43.2858,58700.0
2012-11-16 13:00:00,62.28,62.42,62.27,62.41,69700.0,43.2719,43.3692,43.2649,43.3622,69700.0
2012-11-16 13:10:00,62.4,62.45,62.29,62.34,70200.0,43.3553,43.39,43.2788,43.3136,70200.0
2012-11-16 13:20:00,62.34,62.39,62.32,62.36,30000.0,43.3136,43.3483,43.2997,43.3275,30000.0
2012-11-16 13:30:00,62.36,62.36,62.25,62.27,26000.0,43.3275,43.3275,43.251,43.2649,26000.0
2012-11-16 13:40:00,62.26,62.33,62.23,62.33,28100.0,43.258,43.3066,43.2371,43.3066,28100.0
2012-11-16 13:50:00,62.32,62.42,62.24,62.39,31600.0,43.2997,43.3692,43.2441,43.3483,31600.0
2012-11-16 14:00:00,62.37,62.39,62.33,62.36,35300.0,43.3344,43.3483,43.3066,43.3275,35300.0
2012-11-16 14:10:00,62.35,62.36,62.28,62.36,52100.0,43.3205,43.3275,43.2719,43.3275,52100.0
2012-11-16 14:20:00,62.36,62.52,62.31,62.33,113100.0,43.3275,43.4386,43.2927,43.3066,113100.0
2012-11-16 14:30:00,62.33,62.38,62.22,62.35,76700.0,43.3066,43.3414,43.2302,43.3205,76700.0
2012-11-16 14:40:00,62.35,62.35,62.24,62.3,67000.0,43.3205,43.3205,43.2441,43.2858,67000.0
2012-11-16 14:50:00,62.3,62.43,62.29,62.39,43300.0,43.2858,43.3761,43.2788,43.3483,43300.0
2012-11-16 15:00:00,62.39,62.4,62.3,62.39,47700.0,43.3483,43.3553,43.2858,43.3483,47700.0
2012-11-16 15:10:00,62.4,62.5,62.34,62.48,50800.0,43.3553,43.4247,43.3136,43.4108,50800.0
2012-11-16 15:20:00,62.47,62.56,62.42,62.46,71900.0,43.4039,43.4664,43.3692,43.3969,71900.0
2012-11-16 15:30:00,62.46,62.55,62.43,62.51,139300.0,43.3969,43.4595,43.3761,43.4317,139300.0
2012-11-16 15:40:00,62.52,62.56,62.45,62.45,187200.0,43.4386,43.4664,43.39,43.39,187200.0
2012-11-16 15:50:00,62.46,62.53,62.42,62.51,298300.0,43.3969,43.4456,43.3692,43.4317,298300.0
2012-11-19 09:30:00,62.88,62.98,62.63,62.97,299200.0,43.9384,44.0082,43.7637,44.0013,299200.0
2012-11-19 09:40:00,62.97,63.09,62.92,62.98,189000.0,44.0013,44.0851,43.9663,44.0082,189000.0
2012-11-19 09:50:00,62.97,63.08,62.93,62.93,151000.0,44.0013,44.0781,43.9733,43.9733,151000.0
2012-11-19 10:00:00,62.97,63.08,62.92,62.98,154700.0,44.0013,44.0781,43.9663,44.0082,154700.0
2012-11-19 10:10:00,62.99,63.06,62.93,62.93,186900.0,44.0152,44.0641,43.9733,43.9733,186900.0
2012-11-19 10:20:00,62.95,62.96,62.8,62.83,110000.0,43.9873,43.9943,43.8825,43.9034,110000.0
2012-11-19 10:30:00,62.83,62.94,62.7,62.86,132300.0,43.9034,43.9803,43.8126,43.9244,132300.0
2012-11-19 10:40:00,62.85,62.95,62.81,62.91,52100.0,43.9174,43.9873,43.8895,43.9593,52100.0
2012-11-19 10:50:00,62.92,62.95,62.85,62.9,67400.0,43.9663,43.9873,43.9174,43.9523,67400.0
2012-11-19 11:00:00,62.91,63.07,62.91,62.97,148200.0,43.9593,44.0711,43.9593,44.0013,148200.0
2012-11-19 11:10:00,62.96,63.02,62.94,62.98,90500.0,43.9943,44.0362,43.9803,44.0082,90500.0
2012-11-19 11:20:00,62.98,63.1,62.98,63.05,96800.0,44.0082,44.0921,44.0082,44.0572,96800.0
2012-11-19 11:30:00,63.04,63.08,62.95,62.99,70400.0,44.0502,44.0781,43.9873,44.0152,70400.0
2012-11-19 11:40:00,62.99,63.07,62.95,63.05,41100.0,44.0152,44.0711,43.9873,44.0572,41100.0
2012-11-19 11:50:00,63.04,63.12,63.0,63.04,79300.0,44.0502,44.1061,44.0222,44.0502,79300.0
2012-11-19 12:00:00,63.05,63.17,63.05,63.09,70300.0,44.0572,44.141,44.0572,44.0851,70300.0
2012-11-19 12:10:00,63.09,63.14,63.07,63.09,61100.0,44.0851,44.12,44.0711,44.0851,61100.0
2012-11-19 12:20:00,63.08,63.14,63.04,63.11,78600.0,44.0781,44.12,44.0502,44.0991,78600.0
2012-11-19 12:30:00,63.1,63.12,63.01,63.02,76100.0,44.0921,44.1061,44.0292,44.0362,76100.0
2012-11-19 12:40:00,63.02,63.1,62.99,63.1,43700.0,44.0362,44.0921,44.0152,44.0921,43700.0
2012-11-19 12:50:00,63.09,63.1,63.02,63.06,37300.0,44.0851,44.0921,44.0362,44.0641,37300.0
2012-11-19 13:00:00,63.05,63.08,63.03,63.06,45700.0,44.0572,44.0781,44.0432,44.0641,45700.0
2012-11-19 13:10:00,63.05,63.1,62.98,62.98,74700.0,44.0572,44.0921,44.0082,44.0082,74700.0
2012-11-19 13:20:00,62.99,63.07,62.98,63.04,49300.0,44.0152,44.0711,44.0082,44.0502,49300.0
2012-11-19 13:30:00,63.04,63.05,63.0,63.02,71700.0,44.0502,44.0572,44.0222,44.0362,71700.0
2012-11-19 13:40:00,63.02,63.04,63.0,63.03,35800.0,44.0362,44.0502,44.0222,44.0432,35800.0
2012-11-19 13:50:00,63.02,63.1,63.02,63.04,64100.0,44.0362,44.0921,44.0362,44.0502,64100.0
2012-11-19 14:00:00,63.06,63.09,63.0,63.03,90700.0,44.0641,44.0851,44.0222,44.0432,90700.0
2012-11-19 14:10:00,63.02,63.06,63.0,63.04,117000.0,44.0362,44.0641,44.0222,44.0502,117000.0
2012-11-19 14:20:00,63.04,63.08,63.03,63.07,113700.0,44.0502,44.0781,44.0432,44.0711,113700.0
2012-11-19 14:30:00,63.08,63.12,63.06,63.1,171200.0,44.0781,44.1061,44.0641,44.0921,171200.0
2012-11-19 14:40:00,63.11,63.24,63.08,63.18,144800.0,44.0991,44.1899,44.0781,44.148,144800.0
2012-11-19 14:50:00,63.19,63.22,63.1,63.11,120100.0,44.155,44.1759,44.0921,44.0991,120100.0
2012-11-19 15:00:00,63.1,63.18,63.1,63.15,98300.0,44.0921,44.148,44.0921,44.127,98300.0
2012-11-19 15:10:00,63.15,63.17,63.1,63.17,134300.0,44.127,44.141,44.0921,44.141,134300.0
2012-11-19 15:20:00,63.17,63.19,63.15,63.18,137900.0,44.141,44.155,44.127,44.148,137900.0
2012-11-19 15:30:00,63.18,63.21,63.13,63.16,177800.0,44.148,44.169,44.1131,44.134,177800.0
2012-11-19 15:40:00,63.15,63.2,63.08,63.08,329600.0,44.127,44.162,44.0781,44.0781,329600.0
2012-11-19 15:50:00,63.09,63.11,62.93,63.01,849800.0,44.0851,44.0991,43.9733,44.0292,849800.0
2012-11-20 09:30:00,63.0,63.12,62.95,63.03,139300.0,44.0222,44.1061,43.9873,44.0432,139300.0
2012-11-20 09:40:00,63.04,63.1,62.96,62.99,174000.0,44.0502,44.0921,43.9943,44.0152,174000.0
2012-11-20 09:50:00,63.0,63.05,62.96,63.0,118500.0,44.0222,44.0572,43.9943,44.0222,118500.0
2012-11-20 10:00:00,63.0,63.02,62.97,63.0,103500.0,44.0222,44.0362,44.0013,44.0222,103500.0
2012-11-20 10:10:00,63.0,63.01,62.96,63.0,105800.0,44.0222,44.0292,43.9943,44.0222,105800.0
2012-11-20 10:20:00,63.01,63.02,62.98,62.99,101600.0,44.0292,44.0362,44.0082,44.0152,101600.0
2012-11-20 10:30:00,63.0,63.02,62.98,63.0,154100.0,44.0222,44.0362,44.0082,44.0222,154100.0
2012-11-20 10:40:00,62.99,63.02,62.91,63.0,138900.0,44.0152,44.0362,43.9593,44.0222,138900.0
2012-11-20 10:50:00,63.0,63.02,62.98,63.0,142700.0,44.0222,44.0362,44.0082,44.0222,142700.0
2012-11-20 11:00:00,63.0,63.01,62.92,62.96,100700.0,44.0222,44.0292,43.9663,43.9943,100700.0
2012-11-20 11:10:00,62.96,63.01,62.93,63.0,94500.0,43.9943,44.0292,43.9733,44.0222,94500.0
2012-11-20 11:20:00,62.99,63.01,62.98,63.0,136100.0,44.0152,44.0292,44.0082,44.0222,136100.0
2012-11-20 11:30:00,63.0,63.01,62.97,62.98,92600.0,44.0222,44.0292,44.0013,44.0082,92600.0
2012-11-20 11:40:00,62.98,63.01,62.98,63.01,121900.0,44.0082,44.0292,44.0082,44.0292,121900.0
2012-11-20 11:50:00,63.01,63.03,62.98,63.0,179100.0,44.0292,44.0432,44.0082,44.0222,179100.0
2012-11-20 12:00:00,63.0,63.01,62.94,62.97,135800.0,44.0222,44.0292,43.9803,44.0013,135800.0
2012-11-20 12:10:00,62.96,62.99,62.83,62.88,55800.0,43.9943,44.0152,43.9034,43.9384,55800.0
2012-11-20 12:20:00,62.89,62.93,62.82,62.87,71400.0,43.9454,43.9733,43.8964,43.9314,71400.0
2012-11-20 12:30:00,62.87,62.95,62.85,62.89,83800.0,43.9314,43.9873,43.9174,43.9454,83800.0
2012-11-20 12:40:00,62.88,62.95,62.87,62.92,29000.0,43.9384,43.9873,43.9314,43.9663,29000.0
2012-11-20 12:50:00,62.92,62.97,62.91,62.94,18800.0,43.9663,44.0013,43.9593,43.9803,18800.0
2012-11-20 13:00:00,62.94,62.95,62.8,62.8,34500.0,43.9803,43.9873,43.8825,43.8825,34500.0
2012-11-20 13:10:00,62.79,62.79,62.59,62.67,56900.0,43.8755,43.8755,43.7357,43.7916,56900.0
2012-11-20 13:20:00,62.65,62.75,62.56,62.59,63800.0,43.7777,43.8475,43.7148,43.7357,63800.0
2012-11-20 13:30:00,62.57,62.72,62.53,62.69,46300.0,43.7217,43.8266,43.6938,43.8056,46300.0
2012-11-20 13:40:00,62.69,62.83,62.65,62.81,52900.0,43.8056,43.9034,43.7777,43.8895,52900.0
2012-11-20 13:50:00,62.82,62.95,62.81,62.93,43300.0,43.8964,43.9873,43.8895,43.9733,43300.0
2012-11-20 14:00:00,62.94,62.95,62.86,62.89,26800.0,43.9803,43.9873,43.9244,43.9454,26800.0
2012-11-20 14:10:00,62.89,62.99,62.89,62.99,24000.0,43.9454,44.0152,43.9454,44.0152,24000.0
2012-11-20 14:20:00,62.98,63.0,62.97,62.99,47800.0,44.0082,44.0222,44.0013,44.0152,47800.0
2012-11-20 14:30:00,62.98,63.0,62.96,63.0,76400.0,44.0082,44.0222,43.9943,44.0222,76400.0
2012-11-20 14:40:00,63.0,63.0,62.97,62.99,93500.0,44.0222,44.0222,44.0013,44.0152,93500.0
2012-11-20 14:50:00,62.99,63.0,62.98,63.0,86200.0,44.0152,44.0222,44.0082,44.0222,86200.0
2012-11-20 15:00:00,63.0,63.02,62.95,62.97,241600.0,44.0222,44.0362,43.9873,44.0013,241600.0
2012-11-20 15:10:00,62.97,63.01,62.94,63.01,121700.0,44.0013,44.0292,43.9803,44.0292,121700.0
2012-11-20 15:20:00,63.0,63.01,62.97,63.0,147900.0,44.0222,44.0292,44.0013,44.0222,147900.0
2012-11-20 15:30:00,63.0,63.02,62.99,63.0,334100.0,44.0222,44.0362,44.0152,44.0222,334100.0
2012-11-20 15:40:00,63.0,63.01,62.97,63.0,217000.0,44.0222,44.0292,44.0013,44.0222,217000.0
2012-11-20 15:50:00,63.0,63.01,62.99,63.01,450600.0,44.0222,44.0292,44.0152,44.0292,450600.0
2012-11-21 09:30:00,63.04,63.44,63.0,63.03,316000.0,44.0502,44.3297,44.0222,44.0432,316000.0
2012-11-21 09:40:00,63.03,63.27,62.98,63.1,173500.0,44.0432,44.2109,44.0082,44.0921,173500.0
2012-11-21 09:50:00,63.1,63.16,62.99,63.04,153400.0,44.0921,44.134,44.0152,44.0502,153400.0
2012-11-21 10:00:00,63.03,63.12,62.99,62.99,258100.0,44.0432,44.1061,44.0152,44.0152,258100.0
2012-11-21 10:10:00,62.99,63.03,62.89,63.0,82500.0,44.0152,44.0432,43.9454,44.0222,82500.0
2012-11-21 10:20:00,63.0,63.03,62.94,63.03,77300.0,44.0222,44.0432,43.9803,44.0432,77300.0
2012-11-21 10:30:00,63.03,63.05,62.94,62.99,78900.0,44.0432,44.0572,43.9803,44.0152,78900.0
2012-11-21 10:40:00,62.98,63.02,62.94,62.94,125300.0,44.0082,44.0362,43.9803,43.9803,125300.0
2012-11-21 10:50:00,62.96,62.99,62.92,62.93,40900.0,43.9943,44.0152,43.9663,43.9733,40900.0
2012-11-21 11:00:00,62.93,63.02,62.89,63.01,215300.0,43.9733,44.0362,43.9454,44.0292,215300.0
2012-11-21 11:10:00,63.01,63.11,63.0,63.11,309700.0,44.0292,44.0991,44.0222,44.0991,309700.0
2012-11-21 11:20:00,63.11,63.13,63.05,63.09,46000.0,44.0991,44.1131,44.0572,44.0851,46000.0
2012-11-21 11:30:00,63.09,63.13,63.08,63.13,34700.0,44.0851,44.1131,44.0781,44.1131,34700.0
2012-11-21 11:40:00,63.12,63.32,63.12,63.3,117000.0,44.1061,44.2458,44.1061,44.2318,117000.0
2012-11-21 11:50:00,63.3,63.47,63.3,63.46,102900.0,44.2318,44.3506,44.2318,44.3437,102900.0
2012-11-21 12:00:00,63.46,63.53,63.44,63.5,69100.0,44.3437,44.3926,44.3297,44.3716,69100.0
2012-11-21 12:10:00,63.5,63.65,63.49,63.6,124200.0,44.3716,44.4764,44.3646,44.4415,124200.0
2012-11-21 12:20:00,63.6,63.74,63.59,63.72,102300.0,44.4415,44.5393,44.4345,44.5253,102300.0
2012-11-21 12:30:00,63.72,63.82,63.7,63.8,244900.0,44.5253,44.5952,44.5114,44.5812,244900.0
2012-11-21 12:40:00,63.8,63.81,63.57,63.62,97300.0,44.5812,44.5882,44.4205,44.4555,97300.0
2012-11-21 12:50:00,63.62,63.67,63.57,63.61,95200.0,44.4555,44.4904,44.4205,44.4485,95200.0
2012-11-21 13:00:00,63.61,63.63,63.46,63.47,65700.0,44.4485,44.4624,44.3437,44.3506,65700.0
2012-11-21 13:10:00,63.46,63.53,63.44,63.47,42500.0,44.3437,44.3926,44.3297,44.3506,42500.0
2012-11-21 13:20:00,63.47,63.62,63.47,63.62,65300.0,44.3506,44.4555,44.3506,44.4555,65300.0
2012-11-21 13:30:00,63.62,63.64,63.6,63.63,51400.0,44.4555,44.4694,44.4415,44.4624,51400.0
2012-11-21 13:40:00,63.62,63.66,63.58,63.62,69100.0,44.4555,44.4834,44.4275,44.4555,69100.0
2012-11-21 13:50:00,63.61,63.67,63.6,63.67,41100.0,44.4485,44.4904,44.4415,44.4904,41100.0
2012-11-21 14:00:00,63.67,63.73,63.64,63.73,31600.0,44.4904,44.5323,44.4694,44.5323,31600.0
2012-11-21 14:10:00,63.73,63.73,63.68,63.71,39300.0,44.5323,44.5323,44.4974,44.5183,39300.0
2012-11-21 14:20:00,63.69,63.71,63.64,63.69,58700.0,44.5044,44.5183,44.4694,44.5044,58700.0
2012-11-21 14:30:00,63.69,63.69,63.63,63.63,38800.0,44.5044,44.5044,44.4624,44.4624,38800.0
2012-11-21 14:40:00,63.63,63.66,63.62,63.63,60300.0,44.4624,44.4834,44.4555,44.4624,60300.0
2012-11-21 14:50:00,63.63,63.66,63.6,63.65,80800.0,44.4624,44.4834,44.4415,44.4764,80800.0
2012-11-21 15:00:00,63.66,63.69,63.64,63.68,64700.0,44.4834,44.5044,44.4694,44.4974,64700.0
2012-11-21 15:10:00,63.68,63.71,63.66,63.7,51400.0,44.4974,44.5183,44.4834,44.5114,51400.0
2012-11-21 15:20:00,63.7,63.71,63.64,63.67,108400.0,44.5114,44.5183,44.4694,44.4904,108400.0
2012-11-21 15:30:00,63.67,63.69,63.61,63.62,82300.0,44.4904,44.5044,44.4485,44.4555,82300.0
2012-11-21 15:40:00,63.63,63.69,63.63,63.67,96700.0,44.4624,44.5044,44.4624,44.4904,96700.0
2012-11-21 15:50:00,63.67,63.71,63.61,63.71,247700.0,44.4904,44.5183,44.4485,44.5183,247700.0
2012-11-23 09:30:00,64.1,64.1,63.69,63.82,127400.0,44.7909,44.7909,44.5044,44.5952,127400.0
2012-11-23 09:40:00,63.83,64.01,63.83,63.99,81400.0,44.6022,44.728,44.6022,44.714,81400.0
2012-11-23 09:50:00,63.99,64.03,63.87,63.99,100300.0,44.714,44.7419,44.6301,44.714,100300.0
2012-11-23 10:00:00,63.99,64.1,63.92,64.01,106700.0,44.714,44.7909,44.6651,44.728,106700.0
2012-11-23 10:10:00,64.01,64.1,63.95,64.05,78500.0,44.728,44.7909,44.686,44.7559,78500.0
2012-11-23 10:20:00,64.05,64.15,64.04,64.08,117600.0,44.7559,44.8258,44.7489,44.7769,117600.0
2012-11-23 10:30:00,64.08,64.12,63.93,64.0,92200.0,44.7769,44.8048,44.6721,44.721,92200.0
2012-11-23 10:40:00,64.02,64.06,64.0,64.02,44000.0,44.735,44.7629,44.721,44.735,44000.0
2012-11-23 10:50:00,64.02,64.09,63.99,64.07,71100.0,44.735,44.7839,44.714,44.7699,71100.0
2012-11-23 11:00:00,64.06,64.12,64.06,64.09,43200.0,44.7629,44.8048,44.7629,44.7839,43200.0
2012-11-23 11:10:00,64.09,64.1,64.06,64.07,29800.0,44.7839,44.7909,44.7629,44.7699,29800.0
2012-11-23 11:20:00,64.07,64.07,64.04,64.04,55500.0,44.7699,44.7699,44.7489,44.7489,55500.0
2012-11-23 11:30:00,64.04,64.09,63.98,63.98,61800.0,44.7489,44.7839,44.707,44.707,61800.0
2012-11-23 11:40:00,63.99,64.06,63.97,64.04,65400.0,44.714,44.7629,44.7,44.7489,65400.0
2012-11-23 11:50:00,64.02,64.1,64.0,64.09,23800.0,44.735,44.7909,44.721,44.7839,23800.0
2012-11-23 12:00:00,64.1,64.1,63.96,63.96,68200.0,44.7909,44.7909,44.693,44.693,68200.0
2012-11-23 12:10:00,63.97,64.01,63.9,63.96,73300.0,44.7,44.728,44.6511,44.693,73300.0
2012-11-23 12:20:00,63.96,64.05,63.94,64.04,38400.0,44.693,44.7559,44.6791,44.7489,38400.0
2012-11-23 12:30:00,64.03,64.18,64.03,64.18,53300.0,44.7419,44.8468,44.7419,44.8468,53300.0
2012-11-23 12:40:00,64.17,64.3,64.12,64.3,141700.0,44.8398,44.9306,44.8048,44.9306,141700.0
2012-11-23 12:50:00,64.29,64.5,64.26,64.48,214800.0,44.9236,45.0704,44.9027,45.0564,214800.0
2012-11-26 09:30:00,64.12,64.12,63.52,63.71,271000.0,44.8048,44.8048,44.3856,44.5183,271000.0
2012-11-26 09:40:00,63.7,63.73,63.5,63.55,426500.0,44.5114,44.5323,44.3716,44.4065,426500.0
2012-11-26 09:50:00,63.58,63.6,63.5,63.55,116900.0,44.4275,44.4415,44.3716,44.4065,116900.0
2012-11-26 10:00:00,63.54,63.76,63.52,63.75,239900.0,44.3996,44.5533,44.3856,44.5463,239900.0
2012-11-26 10:10:00,63.74,63.8,63.46,63.47,119700.0,44.5393,44.5812,44.3437,44.3506,119700.0
2012-11-26 10:20:00,63.48,63.49,63.15,63.28,322200.0,44.3576,44.3646,44.127,44.2179,322200.0
2012-11-26 10:30:00,63.3,63.32,63.24,63.26,118100.0,44.2318,44.2458,44.1899,44.2039,118100.0
2012-11-26 10:40:00,63.25,63.29,63.17,63.25,144900.0,44.1969,44.2249,44.141,44.1969,144900.0
2012-11-26 10:50:00,63.26,63.29,63.15,63.16,87400.0,44.2039,44.2249,44.127,44.134,87400.0
2012-11-26 11:00:00,63.15,63.2,63.03,63.12,97300.0,44.127,44.162,44.0432,44.1061,97300.0
2012-11-26 11:10:00,63.13,63.19,63.07,63.16,87200.0,44.1131,44.155,44.0711,44.134,87200.0
2012-11-26 11:20:00,63.16,63.23,63.07,63.08,95900.0,44.134,44.1829,44.0711,44.0781,95900.0
2012-11-26 11:30:00,63.07,63.08,63.01,63.05,159200.0,44.0711,44.0781,44.0292,44.0572,159200.0
2012-11-26 11:40:00,63.05,63.12,63.05,63.12,96600.0,44.0572,44.1061,44.0572,44.1061,96600.0
2012-11-26 11:50:00,63.12,63.14,63.09,63.1,62000.0,44.1061,44.12,44.0851,44.0921,62000.0
2012-11-26 12:00:00,63.11,63.13,63.08,63.11,89700.0,44.0991,44.1131,44.0781,44.0991,89700.0
2012-11-26 12:10:00,63.11,63.11,63.03,63.08,89800.0,44.0991,44.0991,44.0432,44.0781,89800.0
2012-11-26 12:20:00,63.08,63.1,63.03,63.09,112500.0,44.0781,44.0921,44.0432,44.0851,112500.0
2012-11-26 12:30:00,63.1,63.13,63.05,63.1,67800.0,44.0921,44.1131,44.0572,44.0921,67800.0
2012-11-26 12:40:00,63.09,63.14,63.03,63.14,46400.0,44.0851,44.12,44.0432,44.12,46400.0
2012-11-26 12:50:00,63.14,63.16,63.1,63.15,84600.0,44.12,44.134,44.0921,44.127,84600.0
2012-11-26 13:00:00,63.15,63.17,63.12,63.13,47200.0,44.127,44.141,44.1061,44.1131,47200.0
2012-11-26 13:10:00,63.12,63.17,63.08,63.16,52500.0,44.1061,44.141,44.0781,44.134,52500.0
2012-11-26 13:20:00,63.17,63.19,63.1,63.18,78000.0,44.141,44.155,44.0921,44.148,78000.0
2012-11-26 13:30:00,63.19,63.2,63.1,63.11,56100.0,44.155,44.162,44.0921,44.0991,56100.0
2012-11-26 13:40:00,63.11,63.15,63.1,63.1,81400.0,44.0991,44.127,44.0921,44.0921,81400.0
2012-11-26 13:50:00,63.11,63.11,62.83,62.83,128800.0,44.0991,44.0991,43.9034,43.9034,128800.0
2012-11-26 14:00:00,62.83,62.85,62.63,62.79,158400.0,43.9034,43.9174,43.7637,43.8755,158400.0
2012-11-26 14:10:00,62.8,62.87,62.77,62.84,82200.0,43.8825,43.9314,43.8615,43.9104,82200.0
2012-11-26 14:20:00,62.85,62.91,62.84,62.87,74900.0,43.9174,43.9593,43.9104,43.9314,74900.0
2012-11-26 14:30:00,62.87,62.89,62.84,62.85,82800.0,43.9314,43.9454,43.9104,43.9174,82800.0
2012-11-26 14:40:00,62.85,62.89,62.82,62.89,97200.0,43.9174,43.9454,43.8964,43.9454,97200.0
2012-11-26 14:50:00,62.89,62.99,62.86,62.95,138300.0,43.9454,44.0152,43.9244,43.9873,138300.0
2012-11-26 15:00:00,62.95,62.97,62.87,62.87,149000.0,43.9873,44.0013,43.9314,43.9314,149000.0
2012-11-26 15:10:00,62.88,62.88,62.76,62.79,198900.0,43.9384,43.9384,43.8545,43.8755,198900.0
2012-11-26 15:20:00,62.79,62.85,62.73,62.73,165400.0,43.8755,43.9174,43.8336,43.8336,165400.0
2012-11-26 15:30:00,62.73,62.74,62.59,62.6,480300.0,43.8336,43.8405,43.7357,43.7427,480300.0
2012-11-26 15:40:00,62.59,62.8,62.59,62.75,354000.0,43.7357,43.8825,43.7357,43.8475,354000.0
2012-11-26 15:50:00,62.75,62.78,62.72,62.77,500800.0,43.8475,43.8685,43.8266,43.8615,500800.0
2012-11-27 09:30:00,62.87,63.38,62.79,63.15,307200.0,43.9314,44.2877,43.8755,44.127,307200.0
2012-11-27 09:40:00,63.16,63.38,63.15,63.3,216500.0,44.134,44.2877,44.127,44.2318,216500.0
2012-11-27 09:50:00,63.3,63.38,62.85,62.99,318800.0,44.2318,44.2877,43.9174,44.0152,318800.0
2012-11-27 10:00:00,63.0,63.18,62.85,63.15,159600.0,44.0222,44.148,43.9174,44.127,159600.0
2012-11-27 10:10:00,63.15,63.19,62.94,62.96,132500.0,44.127,44.155,43.9803,43.9943,132500.0
2012-11-27 10:20:00,62.96,63.08,62.85,62.88,147400.0,43.9943,44.0781,43.9174,43.9384,147400.0
2012-11-27 10:30:00,62.87,62.96,62.82,62.85,105300.0,43.9314,43.9943,43.8964,43.9174,105300.0
2012-11-27 10:40:00,62.84,63.05,62.82,63.04,120300.0,43.9104,44.0572,43.8964,44.0502,120300.0
2012-11-27 10:50:00,63.04,63.08,62.99,63.08,94200.0,44.0502,44.0781,44.0152,44.0781,94200.0
2012-11-27 11:00:00,63.08,63.15,63.05,63.11,71700.0,44.0781,44.127,44.0572,44.0991,71700.0
2012-11-27 11:10:00,63.11,63.13,63.01,63.01,48000.0,44.0991,44.1131,44.0292,44.0292,48000.0
2012-11-27 11:20:00,63.01,63.08,62.91,62.97,45200.0,44.0292,44.0781,43.9593,44.0013,45200.0
2012-11-27 11:30:00,62.97,63.15,62.93,63.15,117500.0,44.0013,44.127,43.9733,44.127,117500.0
2012-11-27 11:40:00,63.15,63.15,63.03,63.15,118300.0,44.127,44.127,44.0432,44.127,118300.0
2012-11-27 11:50:00,63.14,63.2,63.12,63.2,51400.0,44.12,44.162,44.1061,44.162,51400.0
2012-11-27 12:00:00,63.2,63.22,62.96,63.02,173300.0,44.162,44.1759,43.9943,44.0362,173300.0
2012-11-27 12:10:00,63.03,63.03,62.97,63.01,71600.0,44.0432,44.0432,44.0013,44.0292,71600.0
2012-11-27 12:20:00,63.01,63.07,62.99,63.04,44000.0,44.0292,44.0711,44.0152,44.0502,44000.0
2012-11-27 12:30:00,63.03,63.08,62.99,63.06,54800.0,44.0432,44.0781,44.0152,44.0641,54800.0
2012-11-27 12:40:00,63.08,63.13,63.04,63.06,29300.0,44.0781,44.1131,44.0502,44.0641,29300.0
2012-11-27 12:50:00,63.05,63.05,62.95,63.02,25700.0,44.0572,44.0572,43.9873,44.0362,25700.0
2012-11-27 13:00:00,63.02,63.02,62.83,62.89,68100.0,44.0362,44.0362,43.9034,43.9454,68100.0
2012-11-27 13:10:00,62.89,62.99,62.86,62.95,30800.0,43.9454,44.0152,43.9244,43.9873,30800.0
2012-11-27 13:20:00,62.95,62.95,62.83,62.88,34800.0,43.9873,43.9873,43.9034,43.9384,34800.0
2012-11-27 13:30:00,62.88,63.0,62.88,62.91,43300.0,43.9384,44.0222,43.9384,43.9593,43300.0
2012-11-27 13:40:00,62.9,62.98,62.89,62.92,45600.0,43.9523,44.0082,43.9454,43.9663,45600.0
2012-11-27 13:50:00,62.92,62.92,62.76,62.79,61700.0,43.9663,43.9663,43.8545,43.8755,61700.0
2012-11-27 14:00:00,62.79,62.85,62.69,62.84,120900.0,43.8755,43.9174,43.8056,43.9104,120900.0
2012-11-27 14:10:00,62.84,62.94,62.83,62.91,77000.0,43.9104,43.9803,43.9034,43.9593,77000.0
2012-11-27 14:20:00,62.91,62.92,62.59,62.62,171400.0,43.9593,43.9663,43.7357,43.7567,171400.0
2012-11-27 14:30:00,62.61,62.75,62.61,62.74,91600.0,43.7497,43.8475,43.7497,43.8405,91600.0
2012-11-27 14:40:00,62.73,62.73,62.66,62.71,185800.0,43.8336,43.8336,43.7846,43.8196,185800.0
2012-11-27 14:50:00,62.71,62.82,62.66,62.74,100300.0,43.8196,43.8964,43.7846,43.8405,100300.0
2012-11-27 15:00:00,62.75,62.83,62.7,62.77,103200.0,43.8475,43.9034,43.8126,43.8615,103200.0
2012-11-27 15:10:00,62.78,62.81,62.71,62.72,124100.0,43.8685,43.8895,43.8196,43.8266,124100.0
2012-11-27 15:20:00,62.72,62.87,62.7,62.76,212400.0,43.8266,43.9314,43.8126,43.8545,212400.0
2012-11-27 15:30:00,62.76,62.77,62.62,62.69,223200.0,43.8545,43.8615,43.7567,43.8056,223200.0
2012-11-27 15:40:00,62.69,62.76,62.63,62.72,193100.0,43.8056,43.8545,43.7637,43.8266,193100.0
2012-11-27 15:50:00,62.71,62.71,62.52,62.57,305000.0,43.8196,43.8196,43.6868,43.7217,305000.0
2012-11-28 09:30:00,62.51,62.9,62.36,62.87,180000.0,43.6798,43.9523,43.575,43.9314,180000.0
2012-11-28 09:40:00,62.88,62.98,62.73,62.79,145700.0,43.9384,44.0082,43.8336,43.8755,145700.0
2012-11-28 09:50:00,62.78,62.79,62.59,62.59,84600.0,43.8685,43.8755,43.7357,43.7357,84600.0
2012-11-28 10:00:00,62.61,62.62,62.27,62.41,155700.0,43.7497,43.7567,43.5121,43.6099,155700.0
2012-11-28 10:10:00,62.42,62.43,62.33,62.37,101700.0,43.6169,43.6239,43.554,43.582,101700.0
2012-11-28 10:20:00,62.36,62.55,62.35,62.36,125900.0,43.575,43.7078,43.568,43.575,125900.0
2012-11-28 10:30:00,62.36,62.81,62.35,62.69,162000.0,43.575,43.8895,43.568,43.8056,162000.0
2012-11-28 10:40:00,62.69,62.89,62.67,62.83,168400.0,43.8056,43.9454,43.7916,43.9034,168400.0
2012-11-28 10:50:00,62.82,62.87,62.72,62.75,103600.0,43.8964,43.9314,43.8266,43.8475,103600.0
2012-11-28 11:00:00,62.75,62.76,62.69,62.71,93500.0,43.8475,43.8545,43.8056,43.8196,93500.0
2012-11-28 11:10:00,62.71,62.8,62.67,62.77,86100.0,43.8196,43.8825,43.7916,43.8615,86100.0
2012-11-28 11:20:00,62.78,62.89,62.78,62.87,61200.0,43.8685,43.9454,43.8685,43.9314,61200.0
2012-11-28 11:30:00,62.88,62.89,62.67,62.69,62200.0,43.9384,43.9454,43.7916,43.8056,62200.0
2012-11-28 11:40:00,62.69,62.75,62.64,62.74,60000.0,43.8056,43.8475,43.7707,43.8405,60000.0
2012-11-28 11:50:00,62.74,62.75,62.56,62.6,119500.0,43.8405,43.8475,43.7148,43.7427,119500.0
2012-11-28 12:00:00,62.59,62.65,62.38,62.41,92000.0,43.7357,43.7777,43.589,43.6099,92000.0
2012-11-28 12:10:00,62.41,62.66,62.36,62.63,128800.0,43.6099,43.7846,43.575,43.7637,128800.0
2012-11-28 12:20:00,62.63,62.74,62.58,62.63,75500.0,43.7637,43.8405,43.7287,43.7637,75500.0
2012-11-28 12:30:00,62.64,62.82,62.64,62.82,72100.0,43.7707,43.8964,43.7707,43.8964,72100.0
2012-11-28 12:40:00,62.82,62.91,62.81,62.91,67700.0,43.8964,43.9593,43.8895,43.9593,67700.0
2012-11-28 12:50:00,62.9,62.93,62.85,62.87,79000.0,43.9523,43.9733,43.9174,43.9314,79000.0
2012-11-28 13:00:00,62.89,62.92,62.75,62.75,71900.0,43.9454,43.9663,43.8475,43.8475,71900.0
2012-11-28 13:10:00,62.75,62.79,62.75,62.75,67400.0,43.8475,43.8755,43.8475,43.8475,67400.0
2012-11-28 13:20:00,62.75,62.77,62.75,62.77,61800.0,43.8475,43.8615,43.8475,43.8615,61800.0
2012-11-28 13:30:00,62.77,62.89,62.77,62.85,77100.0,43.8615,43.9454,43.8615,43.9174,77100.0
2012-11-28 13:40:00,62.85,62.86,62.8,62.84,66100.0,43.9174,43.9244,43.8825,43.9104,66100.0
2012-11-28 13:50:00,62.85,62.85,62.77,62.83,78600.0,43.9174,43.9174,43.8615,43.9034,78600.0
2012-11-28 14:00:00,62.81,62.84,62.79,62.8,83600.0,43.8895,43.9104,43.8755,43.8825,83600.0
2012-11-28 14:10:00,62.82,62.89,62.8,62.89,83000.0,43.8964,43.9454,43.8825,43.9454,83000.0
2012-11-28 14:20:00,62.89,62.91,62.8,62.81,88400.0,43.9454,43.9593,43.8825,43.8895,88400.0
2012-11-28 14:30:00,62.81,62.81,62.75,62.75,98600.0,43.8895,43.8895,43.8475,43.8475,98600.0
2012-11-28 14:40:00,62.75,62.79,62.75,62.75,103400.0,43.8475,43.8755,43.8475,43.8475,103400.0
2012-11-28 14:50:00,62.75,62.78,62.75,62.78,120700.0,43.8475,43.8685,43.8475,43.8685,120700.0
2012-11-28 15:00:00,62.78,62.86,62.73,62.74,177000.0,43.8685,43.9244,43.8336,43.8405,177000.0
2012-11-28 15:10:00,62.74,62.77,62.67,62.71,187800.0,43.8405,43.8615,43.7916,43.8196,187800.0
2012-11-28 15:20:00,62.7,62.9,62.66,62.89,128400.0,43.8126,43.9523,43.7846,43.9454,128400.0
2012-11-28 15:30:00,62.88,62.9,62.78,62.81,173300.0,43.9384,43.9523,43.8685,43.8895,173300.0
2012-11-28 15:40:00,62.8,62.8,62.72,62.75,195700.0,43.8825,43.8825,43.8266,43.8475,195700.0
2012-11-28 15:50:00,62.76,62.82,62.74,62.81,441800.0,43.8545,43.8964,43.8405,43.8895,441800.0
2012-11-29 09:30:00,61.19,62.18,61.19,61.75,1114700.0,42.7575,43.4492,42.7575,43.1488,1114700.0
2012-11-29 09:40:00,61.75,62.0,61.61,62.0,560200.0,43.1488,43.3235,43.0509,43.3235,560200.0
2012-11-29 09:50:00,61.99,62.38,61.99,62.1,418500.0,43.3165,43.589,43.3165,43.3933,418500.0
2012-11-29 10:00:00,62.1,62.2,62.0,62.12,266400.0,43.3933,43.4632,43.3235,43.4073,266400.0
2012-11-29 10:10:00,62.12,62.28,62.06,62.11,211500.0,43.4073,43.5191,43.3654,43.4003,211500.0
2012-11-29 10:20:00,62.12,62.17,61.8,61.95,422400.0,43.4073,43.4422,43.1837,43.2885,422400.0
2012-11-29 10:30:00,61.95,62.08,61.85,61.91,384600.0,43.2885,43.3794,43.2186,43.2606,384600.0
2012-11-29 10:40:00,61.91,62.03,61.85,62.03,234700.0,43.2606,43.3444,43.2186,43.3444,234700.0
2012-11-29 10:50:00,62.01,62.16,61.99,61.99,88600.0,43.3304,43.4353,43.3165,43.3165,88600.0
2012-11-29 11:00:00,62.0,62.08,61.95,61.95,130600.0,43.3235,43.3794,43.2885,43.2885,130600.0
2012-11-29 11:10:00,61.96,61.97,61.85,61.86,93700.0,43.2955,43.3025,43.2186,43.2256,93700.0
2012-11-29 11:20:00,61.88,61.99,61.85,61.95,97300.0,43.2396,43.3165,43.2186,43.2885,97300.0
2012-11-29 11:30:00,61.94,62.12,61.91,62.09,100300.0,43.2815,43.4073,43.2606,43.3863,100300.0
2012-11-29 11:40:00,62.09,62.11,61.78,61.88,478300.0,43.3863,43.4003,43.1697,43.2396,478300.0
2012-11-29 11:50:00,61.87,61.93,61.78,61.82,148800.0,43.2326,43.2745,43.1697,43.1977,148800.0
2012-11-29 12:00:00,61.84,61.88,61.72,61.85,161900.0,43.2117,43.2396,43.1278,43.2186,161900.0
2012-11-29 12:10:00,61.86,62.17,61.85,62.06,258000.0,43.2256,43.4422,43.2186,43.3654,258000.0
2012-11-29 12:20:00,62.06,62.09,61.96,62.01,91600.0,43.3654,43.3863,43.2955,43.3304,91600.0
2012-11-29 12:30:00,62.02,62.08,62.0,62.07,88800.0,43.3374,43.3794,43.3235,43.3724,88800.0
2012-11-29 12:40:00,62.06,62.1,62.01,62.05,76100.0,43.3654,43.3933,43.3304,43.3584,76100.0
2012-11-29 12:50:00,62.05,62.11,62.01,62.04,73300.0,43.3584,43.4003,43.3304,43.3514,73300.0
2012-11-29 13:00:00,62.05,62.12,62.03,62.09,56800.0,43.3584,43.4073,43.3444,43.3863,56800.0
2012-11-29 13:10:00,62.09,62.12,62.04,62.11,56300.0,43.3863,43.4073,43.3514,43.4003,56300.0
2012-11-29 13:20:00,62.12,62.19,62.1,62.19,56200.0,43.4073,43.4562,43.3933,43.4562,56200.0
2012-11-29 13:30:00,62.18,62.34,62.18,62.29,99100.0,43.4492,43.561,43.4492,43.5261,99100.0
2012-11-29 13:40:00,62.29,62.39,62.28,62.34,88100.0,43.5261,43.596,43.5191,43.561,88100.0
2012-11-29 13:50:00,62.33,62.42,62.27,62.41,98500.0,43.554,43.6169,43.5121,43.6099,98500.0
2012-11-29 14:00:00,62.41,62.47,62.37,62.41,146500.0,43.6099,43.6519,43.582,43.6099,146500.0
2012-11-29 14:10:00,62.4,62.44,62.38,62.43,103400.0,43.603,43.6309,43.589,43.6239,103400.0
2012-11-29 14:20:00,62.42,62.54,62.4,62.5,104000.0,43.6169,43.7008,43.603,43.6728,104000.0
2012-11-29 14:30:00,62.5,62.77,62.5,62.77,137800.0,43.6728,43.8615,43.6728,43.8615,137800.0
2012-11-29 14:40:00,62.77,62.82,62.72,62.81,126400.0,43.8615,43.8964,43.8266,43.8895,126400.0
2012-11-29 14:50:00,62.8,62.85,62.75,62.81,267900.0,43.8825,43.9174,43.8475,43.8895,267900.0
2012-11-29 15:00:00,62.8,62.8,62.63,62.67,174900.0,43.8825,43.8825,43.7637,43.7916,174900.0
2012-11-29 15:10:00,62.66,62.76,62.6,62.7,188200.0,43.7846,43.8545,43.7427,43.8126,188200.0
2012-11-29 15:20:00,62.71,62.73,62.64,62.68,142500.0,43.8196,43.8336,43.7707,43.7986,142500.0
2012-11-29 15:30:00,62.67,62.68,62.5,62.57,225200.0,43.7916,43.7986,43.6728,43.7217,225200.0
2012-11-29 15:40:00,62.57,62.77,62.55,62.77,205000.0,43.7217,43.8615,43.7078,43.8615,205000.0
2012-11-29 15:50:00,62.77,62.79,62.68,62.78,350900.0,43.8615,43.8755,43.7986,43.8685,350900.0
2012-11-30 09:30:00,62.67,62.74,62.14,62.16,239900.0,43.7916,43.8405,43.4213,43.4353,239900.0
2012-11-30 09:40:00,62.18,62.42,62.07,62.37,223900.0,43.4492,43.6169,43.3724,43.582,223900.0
2012-11-30 09:50:00,62.38,62.47,62.19,62.26,136600.0,43.589,43.6519,43.4562,43.5051,136600.0
2012-11-30 10:00:00,62.24,62.44,62.22,62.28,220100.0,43.4912,43.6309,43.4772,43.5191,220100.0
2012-11-30 10:10:00,62.27,62.56,62.23,62.54,185700.0,43.5121,43.7148,43.4842,43.7008,185700.0
2012-11-30 10:20:00,62.54,62.78,62.54,62.78,154800.0,43.7008,43.8685,43.7008,43.8685,154800.0
2012-11-30 10:30:00,62.78,62.87,62.74,62.84,161000.0,43.8685,43.9314,43.8405,43.9104,161000.0
2012-11-30 10:40:00,62.85,63.08,62.84,62.98,250000.0,43.9174,44.0781,43.9104,44.0082,250000.0
2012-11-30 10:50:00,62.99,63.16,62.9,63.03,179500.0,44.0152,44.134,43.9523,44.0432,179500.0
2012-11-30 11:00:00,63.02,63.09,62.92,62.93,94000.0,44.0362,44.0851,43.9663,43.9733,94000.0
2012-11-30 11:10:00,62.94,62.98,62.91,62.93,68000.0,43.9803,44.0082,43.9593,43.9733,68000.0
2012-11-30 11:20:00,62.93,63.03,62.81,62.99,103900.0,43.9733,44.0432,43.8895,44.0152,103900.0
2012-11-30 11:30:00,62.99,63.05,62.93,62.97,96800.0,44.0152,44.0572,43.9733,44.0013,96800.0
2012-11-30 11:40:00,62.96,63.0,62.93,62.99,46700.0,43.9943,44.0222,43.9733,44.0152,46700.0
2012-11-30 11:50:00,62.99,63.05,62.97,62.99,65100.0,44.0152,44.0572,44.0013,44.0152,65100.0
2012-11-30 12:00:00,63.01,63.01,62.86,62.87,57800.0,44.0292,44.0292,43.9244,43.9314,57800.0
2012-11-30 12:10:00,62.86,62.9,62.81,62.88,91700.0,43.9244,43.9523,43.8895,43.9384,91700.0
2012-11-30 12:20:00,62.87,62.97,62.84,62.97,79500.0,43.9314,44.0013,43.9104,44.0013,79500.0
2012-11-30 12:30:00,62.96,62.97,62.91,62.93,65100.0,43.9943,44.0013,43.9593,43.9733,65100.0
2012-11-30 12:40:00,62.93,62.95,62.85,62.92,52400.0,43.9733,43.9873,43.9174,43.9663,52400.0
2012-11-30 12:50:00,62.93,62.95,62.84,62.89,36600.0,43.9733,43.9873,43.9104,43.9454,36600.0
2012-11-30 13:00:00,62.89,62.99,62.87,62.99,72900.0,43.9454,44.0152,43.9314,44.0152,72900.0
2012-11-30 13:10:00,62.98,62.99,62.94,62.97,39000.0,44.0082,44.0152,43.9803,44.0013,39000.0
2012-11-30 13:20:00,62.97,63.04,62.96,63.02,57600.0,44.0013,44.0502,43.9943,44.0362,57600.0
2012-11-30 13:30:00,63.02,63.04,62.96,63.0,44700.0,44.0362,44.0502,43.9943,44.0222,44700.0
2012-11-30 13:40:00,63.0,63.04,62.98,63.0,65000.0,44.0222,44.0502,44.0082,44.0222,65000.0
2012-11-30 13:50:00,63.01,63.05,63.0,63.05,80000.0,44.0292,44.0572,44.0222,44.0572,80000.0
2012-11-30 14:00:00,63.05,63.13,63.04,63.12,107000.0,44.0572,44.1131,44.0502,44.1061,107000.0
2012-11-30 14:10:00,63.11,63.12,63.06,63.06,67400.0,44.0991,44.1061,44.0641,44.0641,67400.0
2012-11-30 14:20:00,63.07,63.21,63.07,63.2,125600.0,44.0711,44.169,44.0711,44.162,125600.0
2012-11-30 14:30:00,63.21,63.21,63.15,63.17,84800.0,44.169,44.169,44.127,44.141,84800.0
2012-11-30 14:40:00,63.16,63.21,63.1,63.14,69700.0,44.134,44.169,44.0921,44.12,69700.0
2012-11-30 14:50:00,63.13,63.14,63.06,63.12,67700.0,44.1131,44.12,44.0641,44.1061,67700.0
2012-11-30 15:00:00,63.12,63.18,63.05,63.08,135300.0,44.1061,44.148,44.0572,44.0781,135300.0
2012-11-30 15:10:00,63.08,63.13,63.03,63.07,95000.0,44.0781,44.1131,44.0432,44.0711,95000.0
2012-11-30 15:20:00,63.07,63.14,63.06,63.12,98500.0,44.0711,44.12,44.0641,44.1061,98500.0
2012-11-30 15:30:00,63.12,63.14,63.08,63.13,110000.0,44.1061,44.12,44.0781,44.1131,110000.0
2012-11-30 15:40:00,63.13,63.18,63.08,63.15,232600.0,44.1131,44.148,44.0781,44.127,232600.0
2012-11-30 15:50:00,63.16,63.24,62.97,63.1,611500.0,44.134,44.1899,44.0013,44.0921,611500.0
2012-12-03 09:30:00,63.1,63.2,62.81,63.0,219000.0,44.0921,44.162,43.8895,44.0222,219000.0
2012-12-03 09:40:00,63.0,63.08,62.95,62.99,138900.0,44.0222,44.0781,43.9873,44.0152,138900.0
2012-12-03 09:50:00,62.98,63.02,62.88,62.95,61800.0,44.0082,44.0362,43.9384,43.9873,61800.0
2012-12-03 10:00:00,62.95,62.95,62.67,62.9,150700.0,43.9873,43.9873,43.7916,43.9523,150700.0
2012-12-03 10:10:00,62.9,62.92,62.81,62.82,54400.0,43.9523,43.9663,43.8895,43.8964,54400.0
2012-12-03 10:20:00,62.81,62.88,62.73,62.76,101100.0,43.8895,43.9384,43.8336,43.8545,101100.0
2012-12-03 10:30:00,62.77,62.87,62.73,62.81,89400.0,43.8615,43.9314,43.8336,43.8895,89400.0
2012-12-03 10:40:00,62.8,62.91,62.73,62.91,59500.0,43.8825,43.9593,43.8336,43.9593,59500.0
2012-12-03 10:50:00,62.91,62.97,62.84,62.88,48500.0,43.9593,44.0013,43.9104,43.9384,48500.0
2012-12-03 11:00:00,62.87,62.88,62.76,62.77,99400.0,43.9314,43.9384,43.8545,43.8615,99400.0
2012-12-03 11:10:00,62.76,62.86,62.76,62.81,50100.0,43.8545,43.9244,43.8545,43.8895,50100.0
2012-12-03 11:20:00,62.8,62.83,62.7,62.82,49600.0,43.8825,43.9034,43.8126,43.8964,49600.0
2012-12-03 11:30:00,62.81,62.84,62.67,62.69,49900.0,43.8895,43.9104,43.7916,43.8056,49900.0
2012-12-03 11:40:00,62.68,62.74,62.67,62.74,38700.0,43.7986,43.8405,43.7916,43.8405,38700.0
2012-12-03 11:50:00,62.74,62.88,62.74,62.86,38900.0,43.8405,43.9384,43.8405,43.9244,38900.0
2012-12-03 12:00:00,62.85,62.86,62.73,62.76,25100.0,43.9174,43.9244,43.8336,43.8545,25100.0
2012-12-03 12:10:00,62.75,62.77,62.7,62.73,29800.0,43.8475,43.8615,43.8126,43.8336,29800.0
2012-12-03 12:20:00,62.72,62.77,62.68,62.76,27600.0,43.8266,43.8615,43.7986,43.8545,27600.0
2012-12-03 12:30:00,62.76,62.78,62.71,62.73,34300.0,43.8545,43.8685,43.8196,43.8336,34300.0
2012-12-03 12:40:00,62.71,62.71,62.58,62.58,64000.0,43.8196,43.8196,43.7287,43.7287,64000.0
2012-12-03 12:50:00,62.57,62.66,62.55,62.56,101000.0,43.7217,43.7846,43.7078,43.7148,101000.0
2012-12-03 13:00:00,62.56,62.57,62.5,62.51,51500.0,43.7148,43.7217,43.6728,43.6798,51500.0
2012-12-03 13:10:00,62.52,62.6,62.5,62.57,31700.0,43.6868,43.7427,43.6728,43.7217,31700.0
2012-12-03 13:20:00,62.56,62.65,62.55,62.64,45600.0,43.7148,43.7777,43.7078,43.7707,45600.0
2012-12-03 13:30:00,62.65,62.65,62.4,62.48,197200.0,43.7777,43.7777,43.603,43.6589,197200.0
2012-12-03 13:40:00,62.48,62.52,62.46,62.49,39000.0,43.6589,43.6868,43.6449,43.6658,39000.0
2012-12-03 13:50:00,62.49,62.54,62.46,62.53,32100.0,43.6658,43.7008,43.6449,43.6938,32100.0
2012-12-03 14:00:00,62.52,62.52,62.44,62.48,54700.0,43.6868,43.6868,43.6309,43.6589,54700.0
2012-12-03 14:10:00,62.48,62.49,62.4,62.4,54800.0,43.6589,43.6658,43.603,43.603,54800.0
2012-12-03 14:20:00,62.41,62.43,62.37,62.41,59200.0,43.6099,43.6239,43.582,43.6099,59200.0
2012-12-03 14:30:00,62.41,62.48,62.4,62.4,62800.0,43.6099,43.6589,43.603,43.603,62800.0
2012-12-03 14:40:00,62.4,62.47,62.35,62.36,51000.0,43.603,43.6519,43.568,43.575,51000.0
2012-12-03 14:50:00,62.35,62.38,62.32,62.37,56600.0,43.568,43.589,43.5471,43.582,56600.0
2012-12-03 15:00:00,62.38,62.43,62.3,62.3,163400.0,43.589,43.6239,43.5331,43.5331,163400.0
2012-12-03 15:10:00,62.31,62.31,62.21,62.23,102100.0,43.5401,43.5401,43.4702,43.4842,102100.0
2012-12-03 15:20:00,62.22,62.35,62.22,62.33,128900.0,43.4772,43.568,43.4772,43.554,128900.0
2012-12-03 15:30:00,62.34,62.38,62.28,62.36,201800.0,43.561,43.589,43.5191,43.575,201800.0
2012-12-03 15:40:00,62.36,62.46,62.36,62.37,125600.0,43.575,43.6449,43.575,43.582,125600.0
2012-12-03 15:50:00,62.37,62.39,62.24,62.32,241300.0,43.582,43.596,43.4912,43.5471,241300.0
2012-12-04 09:30:00,62.31,62.31,61.92,61.97,197700.0,43.5401,43.5401,43.2676,43.3025,197700.0
2012-12-04 09:40:00,61.98,62.0,61.69,61.7,249100.0,43.3095,43.3235,43.1068,43.1138,249100.0
2012-12-04 09:50:00,61.71,61.73,61.58,61.59,278300.0,43.1208,43.1348,43.03,43.037,278300.0
2012-12-04 10:00:00,61.59,61.71,61.35,61.71,298100.0,43.037,43.1208,42.8693,43.1208,298100.0
2012-12-04 10:10:00,61.7,61.83,61.65,61.76,118800.0,43.1138,43.2047,43.0789,43.1557,118800.0
2012-12-04 10:20:00,61.76,61.83,61.71,61.8,67300.0,43.1557,43.2047,43.1208,43.1837,67300.0
2012-12-04 10:30:00,61.8,61.89,61.78,61.89,107600.0,43.1837,43.2466,43.1697,43.2466,107600.0
2012-12-04 10:40:00,61.88,61.96,61.86,61.87,146100.0,43.2396,43.2955,43.2256,43.2326,146100.0
2012-12-04 10:50:00,61.86,61.97,61.8,61.96,58000.0,43.2256,43.3025,43.1837,43.2955,58000.0
2012-12-04 11:00:00,61.97,62.01,61.81,61.83,87800.0,43.3025,43.3304,43.1907,43.2047,87800.0
2012-12-04 11:10:00,61.84,61.96,61.83,61.94,56000.0,43.2117,43.2955,43.2047,43.2815,56000.0
2012-12-04 11:20:00,61.94,61.98,61.86,61.88,180500.0,43.2815,43.3095,43.2256,43.2396,180500.0
2012-12-04 11:30:00,61.89,61.9,61.79,61.81,63500.0,43.2466,43.2536,43.1767,43.1907,63500.0
2012-12-04 11:40:00,61.8,61.94,61.8,61.88,62000.0,43.1837,43.2815,43.1837,43.2396,62000.0
2012-12-04 11:50:00,61.89,61.91,61.82,61.84,44400.0,43.2466,43.2606,43.1977,43.2117,44400.0
2012-12-04 12:00:00,61.84,61.87,61.74,61.78,50600.0,43.2117,43.2326,43.1418,43.1697,50600.0
2012-12-04 12:10:00,61.78,61.83,61.76,61.77,46700.0,43.1697,43.2047,43.1557,43.1627,46700.0
2012-12-04 12:20:00,61.77,61.94,61.73,61.87,53100.0,43.1627,43.2815,43.1348,43.2326,53100.0
2012-12-04 12:30:00,61.87,61.89,61.71,61.74,66100.0,43.2326,43.2466,43.1208,43.1418,66100.0
2012-12-04 12:40:00,61.75,61.77,61.7,61.73,53200.0,43.1488,43.1627,43.1138,43.1348,53200.0
2012-12-04 12:50:00,61.73,61.74,61.64,61.74,72000.0,43.1348,43.1418,43.0719,43.1418,72000.0
2012-12-04 13:00:00,61.75,61.83,61.71,61.82,70800.0,43.1488,43.2047,43.1208,43.1977,70800.0
2012-12-04 13:10:00,61.83,61.88,61.8,61.84,57600.0,43.2047,43.2396,43.1837,43.2117,57600.0
2012-12-04 13:20:00,61.83,61.94,61.8,61.92,85600.0,43.2047,43.2815,43.1837,43.2676,85600.0
2012-12-04 13:30:00,61.93,61.98,61.93,61.97,38500.0,43.2745,43.3095,43.2745,43.3025,38500.0
2012-12-04 13:40:00,61.97,62.06,61.97,62.04,143700.0,43.3025,43.3654,43.3025,43.3514,143700.0
2012-12-04 13:50:00,62.03,62.14,62.03,62.05,75900.0,43.3444,43.4213,43.3444,43.3584,75900.0
2012-12-04 14:00:00,62.06,62.15,62.06,62.13,80300.0,43.3654,43.4283,43.3654,43.4143,80300.0
2012-12-04 14:10:00,62.13,62.14,62.03,62.05,55900.0,43.4143,43.4213,43.3444,43.3584,55900.0
2012-12-04 14:20:00,62.06,62.09,62.02,62.05,47700.0,43.3654,43.3863,43.3374,43.3584,47700.0
2012-12-04 14:30:00,62.03,62.12,62.02,62.08,68500.0,43.3444,43.4073,43.3374,43.3794,68500.0
2012-12-04 14:40:00,62.09,62.16,62.07,62.12,55900.0,43.3863,43.4353,43.3724,43.4073,55900.0
2012-12-04 14:50:00,62.12,62.18,62.1,62.11,42800.0,43.4073,43.4492,43.3933,43.4003,42800.0
2012-12-04 15:00:00,62.12,62.28,62.1,62.2,192100.0,43.4073,43.5191,43.3933,43.4632,192100.0
2012-12-04 15:10:00,62.2,62.3,62.2,62.21,135200.0,43.4632,43.5331,43.4632,43.4702,135200.0
2012-12-04 15:20:00,62.21,62.26,62.15,62.22,103600.0,43.4702,43.5051,43.4283,43.4772,103600.0
2012-12-04 15:30:00,62.23,62.25,62.12,62.12,136700.0,43.4842,43.4981,43.4073,43.4073,136700.0
2012-12-04 15:40:00,62.12,62.2,62.07,62.17,155400.0,43.4073,43.4632,43.3724,43.4422,155400.0
2012-12-04 15:50:00,62.17,62.17,61.97,61.98,390100.0,43.4422,43.4422,43.3025,43.3095,390100.0
2012-12-05 09:30:00,62.05,62.29,61.98,62.19,114100.0,43.3584,43.5261,43.3095,43.4562,114100.0
2012-12-05 09:40:00,62.18,62.22,61.78,61.79,131000.0,43.4492,43.4772,43.1697,43.1767,131000.0
2012-12-05 09:50:00,61.79,61.87,61.62,61.65,123200.0,43.1767,43.2326,43.0579,43.0789,123200.0
2012-12-05 10:00:00,61.66,61.79,61.54,61.56,167000.0,43.0859,43.1767,43.002,43.016,167000.0
2012-12-05 10:10:00,61.57,61.57,61.38,61.43,243200.0,43.023,43.023,42.8902,42.9252,243200.0
2012-12-05 10:20:00,61.44,61.48,61.36,61.37,124600.0,42.9321,42.9601,42.8762,42.8832,124600.0
2012-12-05 10:30:00,61.37,61.49,61.31,61.35,139300.0,42.8832,42.9671,42.8413,42.8693,139300.0
2012-12-05 10:40:00,61.34,61.43,61.28,61.43,257100.0,42.8623,42.9252,42.8203,42.9252,257100.0
2012-12-05 10:50:00,61.43,61.5,61.38,61.42,139700.0,42.9252,42.9741,42.8902,42.9182,139700.0
2012-12-05 11:00:00,61.42,61.49,61.38,61.46,96400.0,42.9182,42.9671,42.8902,42.9461,96400.0
2012-12-05 11:10:00,61.46,61.48,61.4,61.42,161800.0,42.9461,42.9601,42.9042,42.9182,161800.0
2012-12-05 11:20:00,61.42,61.48,61.28,61.44,139200.0,42.9182,42.9601,42.8203,42.9321,139200.0
2012-12-05 11:30:00,61.46,61.65,61.46,61.63,110800.0,42.9461,43.0789,42.9461,43.0649,110800.0
2012-12-05 11:40:00,61.63,61.68,61.54,61.57,94900.0,43.0649,43.0998,43.002,43.023,94900.0
2012-12-05 11:50:00,61.57,61.74,61.56,61.59,132900.0,43.023,43.1418,43.016,43.037,132900.0
2012-12-05 12:00:00,61.6,61.75,61.6,61.7,68800.0,43.0439,43.1488,43.0439,43.1138,68800.0
2012-12-05 12:10:00,61.71,61.8,61.68,61.68,152500.0,43.1208,43.1837,43.0998,43.0998,152500.0
2012-12-05 12:20:00,61.69,61.74,61.66,61.7,144300.0,43.1068,43.1418,43.0859,43.1138,144300.0
2012-12-05 12:30:00,61.69,61.8,61.69,61.79,113100.0,43.1068,43.1837,43.1068,43.1767,113100.0
2012-12-05 12:40:00,61.79,61.83,61.74,61.75,70500.0,43.1767,43.2047,43.1418,43.1488,70500.0
2012-12-05 12:50:00,61.76,61.8,61.71,61.71,46900.0,43.1557,43.1837,43.1208,43.1208,46900.0
2012-12-05 13:00:00,61.72,61.77,61.7,61.76,56900.0,43.1278,43.1627,43.1138,43.1557,56900.0
2012-12-05 13:10:00,61.76,61.77,61.71,61.71,59100.0,43.1557,43.1627,43.1208,43.1208,59100.0
2012-12-05 13:20:00,61.71,61.76,61.71,61.75,41400.0,43.1208,43.1557,43.1208,43.1488,41400.0
2012-12-05 13:30:00,61.74,61.77,61.7,61.75,109600.0,43.1418,43.1627,43.1138,43.1488,109600.0
2012-12-05 13:40:00,61.75,61.78,61.72,61.78,92300.0,43.1488,43.1697,43.1278,43.1697,92300.0
2012-12-05 13:50:00,61.77,61.8,61.74,61.74,66400.0,43.1627,43.1837,43.1418,43.1418,66400.0
2012-12-05 14:00:00,61.74,61.86,61.74,61.85,90000.0,43.1418,43.2256,43.1418,43.2186,90000.0
2012-12-05 14:10:00,61.85,61.91,61.85,61.89,121300.0,43.2186,43.2606,43.2186,43.2466,121300.0
2012-12-05 14:20:00,61.89,61.94,61.87,61.89,100300.0,43.2466,43.2815,43.2326,43.2466,100300.0
2012-12-05 14:30:00,61.9,61.97,61.89,61.93,98600.0,43.2536,43.3025,43.2466,43.2745,98600.0
2012-12-05 14:40:00,61.92,62.05,61.92,62.03,220500.0,43.2676,43.3584,43.2676,43.3444,220500.0
2012-12-05 14:50:00,62.03,62.06,61.96,62.0,94800.0,43.3444,43.3654,43.2955,43.3235,94800.0
2012-12-05 15:00:00,62.0,62.15,61.99,62.14,90900.0,43.3235,43.4283,43.3165,43.4213,90900.0
2012-12-05 15:10:00,62.14,62.17,62.02,62.04,118300.0,43.4213,43.4422,43.3374,43.3514,118300.0
2012-12-05 15:20:00,62.03,62.17,61.99,62.12,166000.0,43.3444,43.4422,43.3165,43.4073,166000.0
2012-12-05 15:30:00,62.11,62.27,62.09,62.25,211800.0,43.4003,43.5121,43.3863,43.4981,211800.0
2012-12-05 15:40:00,62.25,62.3,62.11,62.12,360200.0,43.4981,43.5331,43.4003,43.4073,360200.0
2012-12-05 15:50:00,62.13,62.13,61.95,62.02,279300.0,43.4143,43.4143,43.2885,43.3374,279300.0
2012-12-06 09:30:00,62.08,62.46,61.82,62.45,123200.0,43.3794,43.6449,43.1977,43.6379,123200.0
2012-12-06 09:40:00,62.46,62.5,62.15,62.23,90900.0,43.6449,43.6728,43.4283,43.4842,90900.0
2012-12-06 09:50:00,62.21,62.32,61.98,62.01,129600.0,43.4702,43.5471,43.3095,43.3304,129600.0
2012-12-06 10:00:00,62.01,62.03,61.7,61.75,165600.0,43.3304,43.3444,43.1138,43.1488,165600.0
2012-12-06 10:10:00,61.74,61.98,61.74,61.82,105800.0,43.1418,43.3095,43.1418,43.1977,105800.0
2012-12-06 10:20:00,61.84,61.95,61.84,61.91,158500.0,43.2117,43.2885,43.2117,43.2606,158500.0
2012-12-06 10:30:00,61.91,62.12,61.89,62.1,76200.0,43.2606,43.4073,43.2466,43.3933,76200.0
2012-12-06 10:40:00,62.08,62.2,62.05,62.2,71700.0,43.3794,43.4632,43.3584,43.4632,71700.0
2012-12-06 10:50:00,62.2,62.29,62.19,62.21,74100.0,43.4632,43.5261,43.4562,43.4702,74100.0
2012-12-06 11:00:00,62.21,62.26,62.14,62.25,151800.0,43.4702,43.5051,43.4213,43.4981,151800.0
2012-12-06 11:10:00,62.25,62.29,62.2,62.26,46900.0,43.4981,43.5261,43.4632,43.5051,46900.0
2012-12-06 11:20:00,62.26,62.33,62.25,62.3,47300.0,43.5051,43.554,43.4981,43.5331,47300.0
2012-12-06 11:30:00,62.29,62.36,62.28,62.31,59600.0,43.5261,43.575,43.5191,43.5401,59600.0
2012-12-06 11:40:00,62.3,62.31,62.24,62.28,40200.0,43.5331,43.5401,43.4912,43.5191,40200.0
2012-12-06 11:50:00,62.28,62.37,62.26,62.26,58200.0,43.5191,43.582,43.5051,43.5051,58200.0
2012-12-06 12:00:00,62.26,62.27,62.23,62.26,44000.0,43.5051,43.5121,43.4842,43.5051,44000.0
2012-12-06 12:10:00,62.25,62.28,62.21,62.21,73500.0,43.4981,43.5191,43.4702,43.4702,73500.0
2012-12-06 12:20:00,62.21,62.25,62.21,62.22,30700.0,43.4702,43.4981,43.4702,43.4772,30700.0
2012-12-06 12:30:00,62.22,62.23,62.17,62.21,37700.0,43.4772,43.4842,43.4422,43.4702,37700.0
2012-12-06 12:40:00,62.2,62.23,62.16,62.22,33100.0,43.4632,43.4842,43.4353,43.4772,33100.0
2012-12-06 12:50:00,62.24,62.27,62.21,62.21,32100.0,43.4912,43.5121,43.4702,43.4702,32100.0
2012-12-06 13:00:00,62.21,62.25,62.21,62.22,40100.0,43.4702,43.4981,43.4702,43.4772,40100.0
2012-12-06 13:10:00,62.22,62.26,62.19,62.24,39000.0,43.4772,43.5051,43.4562,43.4912,39000.0
2012-12-06 13:20:00,62.24,62.25,62.17,62.18,40200.0,43.4912,43.4981,43.4422,43.4492,40200.0
2012-12-06 13:30:00,62.19,62.22,62.17,62.18,31600.0,43.4562,43.4772,43.4422,43.4492,31600.0
2012-12-06 13:40:00,62.18,62.22,62.17,62.2,35000.0,43.4492,43.4772,43.4422,43.4632,35000.0
2012-12-06 13:50:00,62.2,62.21,62.16,62.2,37100.0,43.4632,43.4702,43.4353,43.4632,37100.0
2012-12-06 14:00:00,62.21,62.23,62.18,62.18,41900.0,43.4702,43.4842,43.4492,43.4492,41900.0
2012-12-06 14:10:00,62.19,62.22,62.17,62.2,65600.0,43.4562,43.4772,43.4422,43.4632,65600.0
2012-12-06 14:20:00,62.2,62.22,62.18,62.21,54700.0,43.4632,43.4772,43.4492,43.4702,54700.0
2012-12-06 14:30:00,62.21,62.24,62.17,62.17,72600.0,43.4702,43.4912,43.4422,43.4422,72600.0
2012-12-06 14:40:00,62.17,62.18,62.11,62.12,44500.0,43.4422,43.4492,43.4003,43.4073,44500.0
2012-12-06 14:50:00,62.12,62.17,62.11,62.12,59300.0,43.4073,43.4422,43.4003,43.4073,59300.0
2012-12-06 15:00:00,62.12,62.16,62.11,62.16,72300.0,43.4073,43.4353,43.4003,43.4353,72300.0
2012-12-06 15:10:00,62.16,62.19,62.11,62.14,71600.0,43.4353,43.4562,43.4003,43.4213,71600.0
2012-12-06 15:20:00,62.14,62.17,62.12,62.14,65100.0,43.4213,43.4422,43.4073,43.4213,65100.0
2012-12-06 15:30:00,62.13,62.26,62.13,62.23,198200.0,43.4143,43.5051,43.4143,43.4842,198200.0
2012-12-06 15:40:00,62.24,62.24,62.12,62.13,170700.0,43.4912,43.4912,43.4073,43.4143,170700.0
2012-12-06 15:50:00,62.13,62.24,62.12,62.19,255500.0,43.4143,43.4912,43.4073,43.4562,255500.0
2012-12-07 09:30:00,62.37,62.39,62.24,62.27,104300.0,43.582,43.596,43.4912,43.5121,104300.0
2012-12-07 09:40:00,62.27,62.27,62.06,62.15,97100.0,43.5121,43.5121,43.3654,43.4283,97100.0
2012-12-07 09:50:00,62.15,62.23,61.93,62.12,93400.0,43.4283,43.4842,43.2745,43.4073,93400.0
2012-12-07 10:00:00,62.12,62.21,62.09,62.09,66000.0,43.4073,43.4702,43.3863,43.3863,66000.0
2012-12-07 10:10:00,62.09,62.16,62.07,62.1,56900.0,43.3863,43.4353,43.3724,43.3933,56900.0
2012-12-07 10:20:00,62.11,62.15,62.03,62.08,67200.0,43.4003,43.4283,43.3444,43.3794,67200.0
2012-12-07 10:30:00,62.09,62.11,61.96,61.98,107600.0,43.3863,43.4003,43.2955,43.3095,107600.0
2012-12-07 10:40:00,62.0,62.03,61.93,61.99,137600.0,43.3235,43.3444,43.2745,43.3165,137600.0
2012-12-07 10:50:00,61.99,62.06,61.95,61.98,75400.0,43.3165,43.3654,43.2885,43.3095,75400.0
2012-12-07 11:00:00,61.98,62.06,61.86,62.03,99800.0,43.3095,43.3654,43.2256,43.3444,99800.0
2012-12-07 11:10:00,62.04,62.2,62.04,62.17,80300.0,43.3514,43.4632,43.3514,43.4422,80300.0
2012-12-07 11:20:00,62.17,62.2,62.14,62.16,57200.0,43.4422,43.4632,43.4213,43.4353,57200.0
2012-12-07 11:30:00,62.14,62.19,62.1,62.18,47100.0,43.4213,43.4562,43.3933,43.4492,47100.0
2012-12-07 11:40:00,62.19,62.2,62.13,62.13,64600.0,43.4562,43.4632,43.4143,43.4143,64600.0
2012-12-07 11:50:00,62.14,62.14,62.06,62.09,58100.0,43.4213,43.4213,43.3654,43.3863,58100.0
2012-12-07 12:00:00,62.09,62.1,62.01,62.02,71800.0,43.3863,43.3933,43.3304,43.3374,71800.0
2012-12-07 12:10:00,62.02,62.04,61.98,62.01,60800.0,43.3374,43.3514,43.3095,43.3304,60800.0
2012-12-07 12:20:00,62.02,62.1,61.99,62.09,53300.0,43.3374,43.3933,43.3165,43.3863,53300.0
2012-12-07 12:30:00,62.1,62.15,62.09,62.09,52400.0,43.3933,43.4283,43.3863,43.3863,52400.0
2012-12-07 12:40:00,62.1,62.17,62.09,62.17,33200.0,43.3933,43.4422,43.3863,43.4422,33200.0
2012-12-07 12:50:00,62.17,62.19,62.15,62.19,33000.0,43.4422,43.4562,43.4283,43.4562,33000.0
2012-12-07 13:00:00,62.19,62.24,62.15,62.15,79600.0,43.4562,43.4912,43.4283,43.4283,79600.0
2012-12-07 13:10:00,62.15,62.17,62.13,62.17,36500.0,43.4283,43.4422,43.4143,43.4422,36500.0
2012-12-07 13:20:00,62.16,62.31,62.15,62.29,53900.0,43.4353,43.5401,43.4283,43.5261,53900.0
2012-12-07 13:30:00,62.29,62.32,62.27,62.3,65500.0,43.5261,43.5471,43.5121,43.5331,65500.0
2012-12-07 13:40:00,62.3,62.3,62.27,62.27,44100.0,43.5331,43.5331,43.5121,43.5121,44100.0
2012-12-07 13:50:00,62.27,62.28,62.19,62.22,88500.0,43.5121,43.5191,43.4562,43.4772,88500.0
2012-12-07 14:00:00,62.2,62.21,62.09,62.09,89200.0,43.4632,43.4702,43.3863,43.3863,89200.0
2012-12-07 14:10:00,62.09,62.16,62.07,62.1,63800.0,43.3863,43.4353,43.3724,43.3933,63800.0
2012-12-07 14:20:00,62.1,62.21,62.1,62.2,58600.0,43.3933,43.4702,43.3933,43.4632,58600.0
2012-12-07 14:30:00,62.2,62.24,62.15,62.22,60700.0,43.4632,43.4912,43.4283,43.4772,60700.0
2012-12-07 14:40:00,62.22,62.25,62.21,62.23,53600.0,43.4772,43.4981,43.4702,43.4842,53600.0
2012-12-07 14:50:00,62.23,62.25,62.21,62.22,50200.0,43.4842,43.4981,43.4702,43.4772,50200.0
2012-12-07 15:00:00,62.21,62.27,62.2,62.27,68700.0,43.4702,43.5121,43.4632,43.5121,68700.0
2012-12-07 15:10:00,62.27,62.28,62.22,62.23,76300.0,43.5121,43.5191,43.4772,43.4842,76300.0
2012-12-07 15:20:00,62.23,62.25,62.2,62.25,80700.0,43.4842,43.4981,43.4632,43.4981,80700.0
2012-12-07 15:30:00,62.26,62.28,62.24,62.26,120700.0,43.5051,43.5191,43.4912,43.5051,120700.0
2012-12-07 15:40:00,62.26,62.3,62.24,62.24,178300.0,43.5051,43.5331,43.4912,43.4912,178300.0
2012-12-07 15:50:00,62.25,62.29,62.21,62.27,224400.0,43.4981,43.5261,43.4702,43.5121,224400.0
2012-12-10 09:30:00,62.18,62.27,61.71,62.03,244700.0,43.4492,43.5121,43.1208,43.3444,244700.0
2012-12-10 09:40:00,62.02,62.26,61.83,62.18,263600.0,43.3374,43.5051,43.2047,43.4492,263600.0
2012-12-10 09:50:00,62.17,62.26,61.84,61.85,87000.0,43.4422,43.5051,43.2117,43.2186,87000.0
2012-12-10 10:00:00,61.84,61.97,61.78,61.81,153500.0,43.2117,43.3025,43.1697,43.1907,153500.0
2012-12-10 10:10:00,61.81,61.96,61.79,61.81,90200.0,43.1907,43.2955,43.1767,43.1907,90200.0
2012-12-10 10:20:00,61.81,62.08,61.79,61.92,72500.0,43.1907,43.3794,43.1767,43.2676,72500.0
2012-12-10 10:30:00,61.92,61.96,61.84,61.85,72400.0,43.2676,43.2955,43.2117,43.2186,72400.0
2012-12-10 10:40:00,61.85,61.92,61.84,61.88,74100.0,43.2186,43.2676,43.2117,43.2396,74100.0
2012-12-10 10:50:00,61.89,62.05,61.83,62.02,54800.0,43.2466,43.3584,43.2047,43.3374,54800.0
2012-12-10 11:00:00,62.02,62.04,61.88,61.95,55700.0,43.3374,43.3514,43.2396,43.2885,55700.0
2012-12-10 11:10:00,61.94,62.02,61.93,61.94,92400.0,43.2815,43.3374,43.2745,43.2815,92400.0
2012-12-10 11:20:00,61.95,61.97,61.91,61.92,42800.0,43.2885,43.3025,43.2606,43.2676,42800.0
2012-12-10 11:30:00,61.93,62.01,61.93,61.96,56100.0,43.2745,43.3304,43.2745,43.2955,56100.0
2012-12-10 11:40:00,61.97,61.97,61.9,61.96,46600.0,43.3025,43.3025,43.2536,43.2955,46600.0
2012-12-10 11:50:00,61.95,61.98,61.89,61.95,57600.0,43.2885,43.3095,43.2466,43.2885,57600.0
2012-12-10 12:00:00,61.94,61.98,61.89,61.97,40500.0,43.2815,43.3095,43.2466,43.3025,40500.0
2012-12-10 12:10:00,61.96,61.97,61.85,61.9,108900.0,43.2955,43.3025,43.2186,43.2536,108900.0
2012-12-10 12:20:00,61.9,61.93,61.8,61.83,42400.0,43.2536,43.2745,43.1837,43.2047,42400.0
2012-12-10 12:30:00,61.83,61.89,61.81,61.88,63100.0,43.2047,43.2466,43.1907,43.2396,63100.0
2012-12-10 12:40:00,61.88,61.9,61.81,61.84,45600.0,43.2396,43.2536,43.1907,43.2117,45600.0
2012-12-10 12:50:00,61.84,61.88,61.81,61.81,69300.0,43.2117,43.2396,43.1907,43.1907,69300.0
2012-12-10 13:00:00,61.82,61.83,61.79,61.81,48100.0,43.1977,43.2047,43.1767,43.1907,48100.0
2012-12-10 13:10:00,61.81,61.86,61.81,61.83,35500.0,43.1907,43.2256,43.1907,43.2047,35500.0
2012-12-10 13:20:00,61.83,61.85,61.8,61.83,39500.0,43.2047,43.2186,43.1837,43.2047,39500.0
2012-12-10 13:30:00,61.83,61.88,61.8,61.86,76100.0,43.2047,43.2396,43.1837,43.2256,76100.0
2012-12-10 13:40:00,61.86,61.91,61.85,61.91,41400.0,43.2256,43.2606,43.2186,43.2606,41400.0
2012-12-10 13:50:00,61.91,61.95,61.89,61.92,73900.0,43.2606,43.2885,43.2466,43.2676,73900.0
2012-12-10 14:00:00,61.92,61.97,61.92,61.97,57400.0,43.2676,43.3025,43.2676,43.3025,57400.0
2012-12-10 14:10:00,61.97,61.98,61.93,61.95,74500.0,43.3025,43.3095,43.2745,43.2885,74500.0
2012-12-10 14:20:00,61.96,61.97,61.93,61.93,91500.0,43.2955,43.3025,43.2745,43.2745,91500.0
2012-12-10 14:30:00,61.93,61.94,61.84,61.84,92600.0,43.2745,43.2815,43.2117,43.2117,92600.0
2012-12-10 14:40:00,61.83,61.86,61.79,61.8,62800.0,43.2047,43.2256,43.1767,43.1837,62800.0
2012-12-10 14:50:00,61.8,61.83,61.77,61.8,68300.0,43.1837,43.2047,43.1627,43.1837,68300.0
2012-12-10 15:00:00,61.81,61.88,61.81,61.88,88800.0,43.1907,43.2396,43.1907,43.2396,88800.0
2012-12-10 15:10:00,61.88,61.89,61.83,61.85,96000.0,43.2396,43.2466,43.2047,43.2186,96000.0
2012-12-10 15:20:00,61.86,61.91,61.81,61.88,234200.0,43.2256,43.2606,43.1907,43.2396,234200.0
2012-12-10 15:30:00,61.88,62.0,61.87,61.99,107200.0,43.2396,43.3235,43.2326,43.3165,107200.0
2012-12-10 15:40:00,61.99,62.01,61.95,61.98,179800.0,43.3165,43.3304,43.2885,43.3095,179800.0
2012-12-10 15:50:00,61.98,62.01,61.88,61.95,303400.0,43.3095,43.3304,43.2396,43.2885,303400.0
2012-12-11 09:30:00,62.01,62.24,61.84,62.2,207800.0,43.3304,43.4912,43.2117,43.4632,207800.0
2012-12-11 09:40:00,62.21,62.21,61.84,61.89,154000.0,43.4702,43.4702,43.2117,43.2466,154000.0
2012-12-11 09:50:00,61.91,62.02,61.89,62.0,136500.0,43.2606,43.3374,43.2466,43.3235,136500.0
2012-12-11 10:00:00,62.0,62.25,62.0,62.13,278900.0,43.3235,43.4981,43.3235,43.4143,278900.0
2012-12-11 10:10:00,62.13,62.19,61.99,62.02,202400.0,43.4143,43.4562,43.3165,43.3374,202400.0
2012-12-11 10:20:00,62.02,62.03,61.77,61.78,216500.0,43.3374,43.3444,43.1627,43.1697,216500.0
2012-12-11 10:30:00,61.78,61.82,61.53,61.53,315100.0,43.1697,43.1977,42.995,42.995,315100.0
2012-12-11 10:40:00,61.53,61.86,61.51,61.8,228500.0,42.995,43.2256,42.9811,43.1837,228500.0
2012-12-11 10:50:00,61.8,61.93,61.78,61.81,128500.0,43.1837,43.2745,43.1697,43.1907,128500.0
2012-12-11 11:00:00,61.83,61.97,61.83,61.96,135900.0,43.2047,43.3025,43.2047,43.2955,135900.0
2012-12-11 11:10:00,61.96,62.0,61.89,61.96,107900.0,43.2955,43.3235,43.2466,43.2955,107900.0
2012-12-11 11:20:00,61.97,62.13,61.92,62.07,111900.0,43.3025,43.4143,43.2676,43.3724,111900.0
2012-12-11 11:30:00,62.07,62.08,61.9,61.93,113200.0,43.3724,43.3794,43.2536,43.2745,113200.0
2012-12-11 11:40:00,61.92,61.93,61.87,61.91,189200.0,43.2676,43.2745,43.2326,43.2606,189200.0
2012-12-11 11:50:00,61.9,61.91,61.83,61.88,69600.0,43.2536,43.2606,43.2047,43.2396,69600.0
2012-12-11 12:00:00,61.89,61.92,61.76,61.79,132000.0,43.2466,43.2676,43.1557,43.1767,132000.0
2012-12-11 12:10:00,61.77,61.81,61.7,61.72,49800.0,43.1627,43.1907,43.1138,43.1278,49800.0
2012-12-11 12:20:00,61.71,61.78,61.65,61.69,75000.0,43.1208,43.1697,43.0789,43.1068,75000.0
2012-12-11 12:30:00,61.68,61.71,61.63,61.69,84600.0,43.0998,43.1208,43.0649,43.1068,84600.0
2012-12-11 12:40:00,61.67,61.68,61.55,61.55,57100.0,43.0929,43.0998,43.009,43.009,57100.0
2012-12-11 12:50:00,61.55,61.63,61.55,61.6,79000.0,43.009,43.0649,43.009,43.0439,79000.0
2012-12-11 13:00:00,61.59,61.64,61.5,61.51,108500.0,43.037,43.0719,42.9741,42.9811,108500.0
2012-12-11 13:10:00,61.5,61.55,61.47,61.54,81100.0,42.9741,43.009,42.9531,43.002,81100.0
2012-12-11 13:20:00,61.53,61.59,61.5,61.58,69900.0,42.995,43.037,42.9741,43.03,69900.0
2012-12-11 13:30:00,61.55,61.65,61.55,61.63,95200.0,43.009,43.0789,43.009,43.0649,95200.0
2012-12-11 13:40:00,61.61,61.66,61.58,61.62,88500.0,43.0509,43.0859,43.03,43.0579,88500.0
2012-12-11 13:50:00,61.62,61.64,61.55,61.58,73700.0,43.0579,43.0719,43.009,43.03,73700.0
2012-12-11 14:00:00,61.58,61.72,61.57,61.7,114700.0,43.03,43.1278,43.023,43.1138,114700.0
2012-12-11 14:10:00,61.7,61.71,61.6,61.64,101300.0,43.1138,43.1208,43.0439,43.0719,101300.0
2012-12-11 14:20:00,61.64,61.7,61.64,61.66,85100.0,43.0719,43.1138,43.0719,43.0859,85100.0
2012-12-11 14:30:00,61.65,61.67,61.57,61.6,103400.0,43.0789,43.0929,43.023,43.0439,103400.0
2012-12-11 14:40:00,61.59,61.61,61.42,61.46,162100.0,43.037,43.0509,42.9182,42.9461,162100.0
2012-12-11 14:50:00,61.47,61.51,61.35,61.42,258100.0,42.9531,42.9811,42.8693,42.9182,258100.0
2012-12-11 15:00:00,61.41,61.43,61.33,61.38,143300.0,42.9112,42.9252,42.8553,42.8902,143300.0
2012-12-11 15:10:00,61.37,61.42,61.22,61.3,185200.0,42.8832,42.9182,42.7784,42.8343,185200.0
2012-12-11 15:20:00,61.29,61.47,61.29,61.47,168200.0,42.8273,42.9531,42.8273,42.9531,168200.0
2012-12-11 15:30:00,61.47,61.59,61.46,61.51,215600.0,42.9531,43.037,42.9461,42.9811,215600.0
2012-12-11 15:40:00,61.5,61.52,61.39,61.45,330600.0,42.9741,42.988,42.8972,42.9391,330600.0
2012-12-11 15:50:00,61.45,61.49,61.4,61.43,391400.0,42.9391,42.9671,42.9042,42.9252,391400.0
2012-12-12 09:30:00,61.48,61.73,60.86,60.87,434100.0,42.9601,43.1348,42.5269,42.5338,434100.0
2012-12-12 09:40:00,60.86,61.08,60.77,61.06,290300.0,42.5269,42.6806,42.464,42.6666,290300.0
2012-12-12 09:50:00,61.05,61.05,60.77,60.91,444900.0,42.6596,42.6596,42.464,42.5618,444900.0
2012-12-12 10:00:00,60.9,60.91,60.62,60.71,306600.0,42.5548,42.5618,42.3592,42.422,306600.0
2012-12-12 10:10:00,60.71,60.77,60.66,60.67,309600.0,42.422,42.464,42.3871,42.3941,309600.0
2012-12-12 10:20:00,60.67,60.79,60.6,60.75,224900.0,42.3941,42.4779,42.3452,42.45,224900.0
2012-12-12 10:30:00,60.76,60.86,60.73,60.83,237600.0,42.457,42.5269,42.436,42.5059,237600.0
2012-12-12 10:40:00,60.83,60.86,60.73,60.76,233100.0,42.5059,42.5269,42.436,42.457,233100.0
2012-12-12 10:50:00,60.76,60.77,60.68,60.68,92000.0,42.457,42.464,42.4011,42.4011,92000.0
2012-12-12 11:00:00,60.68,60.8,60.6,60.6,210800.0,42.4011,42.4849,42.3452,42.3452,210800.0
2012-12-12 11:10:00,60.61,60.64,60.52,60.52,291300.0,42.3522,42.3731,42.2893,42.2893,291300.0
2012-12-12 11:20:00,60.54,60.55,60.51,60.53,114900.0,42.3033,42.3102,42.2823,42.2963,114900.0
2012-12-12 11:30:00,60.53,60.56,60.45,60.5,179200.0,42.2963,42.3172,42.2404,42.2753,179200.0
2012-12-12 11:40:00,60.49,60.53,60.45,60.49,170500.0,42.2683,42.2963,42.2404,42.2683,170500.0
2012-12-12 11:50:00,60.49,60.54,60.46,60.5,89800.0,42.2683,42.3033,42.2474,42.2753,89800.0
2012-12-12 12:00:00,60.51,60.53,60.49,60.5,98000.0,42.2823,42.2963,42.2683,42.2753,98000.0
2012-12-12 12:10:00,60.51,60.58,60.48,60.55,159400.0,42.2823,42.3312,42.2613,42.3102,159400.0
2012-12-12 12:20:00,60.55,60.66,60.53,60.61,114800.0,42.3102,42.3871,42.2963,42.3522,114800.0
2012-12-12 12:30:00,60.61,60.86,60.45,60.81,253500.0,42.3522,42.5269,42.2404,42.4919,253500.0
2012-12-12 12:40:00,60.82,60.93,60.73,60.89,188000.0,42.4989,42.5758,42.436,42.5478,188000.0
2012-12-12 12:50:00,60.9,61.04,60.84,60.89,209700.0,42.5548,42.6526,42.5129,42.5478,209700.0
2012-12-12 13:00:00,60.91,60.93,60.82,60.85,116000.0,42.5618,42.5758,42.4989,42.5199,116000.0
2012-12-12 13:10:00,60.85,60.9,60.73,60.8,165500.0,42.5199,42.5548,42.436,42.4849,165500.0
2012-12-12 13:20:00,60.81,60.95,60.8,60.94,92600.0,42.4919,42.5897,42.4849,42.5828,92600.0
2012-12-12 13:30:00,60.93,61.02,60.84,60.88,170000.0,42.5758,42.6387,42.5129,42.5408,170000.0
2012-12-12 13:40:00,60.88,60.92,60.85,60.9,92400.0,42.5408,42.5688,42.5199,42.5548,92400.0
2012-12-12 13:50:00,60.9,60.94,60.86,60.88,94400.0,42.5548,42.5828,42.5269,42.5408,94400.0
2012-12-12 14:00:00,60.88,60.92,60.87,60.91,89100.0,42.5408,42.5688,42.5338,42.5618,89100.0
2012-12-12 14:10:00,60.92,60.96,60.88,60.94,87000.0,42.5688,42.5967,42.5408,42.5828,87000.0
2012-12-12 14:20:00,60.95,60.95,60.66,60.78,235500.0,42.5897,42.5897,42.3871,42.471,235500.0
2012-12-12 14:30:00,60.77,60.83,60.74,60.78,106400.0,42.464,42.5059,42.443,42.471,106400.0
2012-12-12 14:40:00,60.77,60.98,60.77,60.91,176400.0,42.464,42.6107,42.464,42.5618,176400.0
2012-12-12 14:50:00,60.9,60.9,60.74,60.84,184000.0,42.5548,42.5548,42.443,42.5129,184000.0
2012-12-12 15:00:00,60.84,60.85,60.72,60.79,201400.0,42.5129,42.5199,42.429,42.4779,201400.0
2012-12-12 15:10:00,60.8,60.82,60.7,60.81,149800.0,42.4849,42.4989,42.4151,42.4919,149800.0
2012-12-12 15:20:00,60.8,60.86,60.64,60.68,231000.0,42.4849,42.5269,42.3731,42.4011,231000.0
2012-12-12 15:30:00,60.69,60.77,60.6,60.61,211400.0,42.4081,42.464,42.3452,42.3522,211400.0
2012-12-12 15:40:00,60.6,60.64,60.51,60.64,255500.0,42.3452,42.3731,42.2823,42.3731,255500.0
2012-12-12 15:50:00,60.64,60.64,60.45,60.52,485900.0,42.3731,42.3731,42.2404,42.2893,485900.0
2012-12-13 09:30:00,60.65,60.8,60.56,60.78,157800.0,42.3801,42.4849,42.3172,42.471,157800.0
2012-12-13 09:40:00,60.77,60.85,60.58,60.83,113000.0,42.464,42.5199,42.3312,42.5059,113000.0
2012-12-13 09:50:00,60.84,60.99,60.83,60.96,114400.0,42.5129,42.6177,42.5059,42.5967,114400.0
2012-12-13 10:00:00,60.95,61.23,60.95,61.16,280400.0,42.5897,42.7854,42.5897,42.7365,280400.0
2012-12-13 10:10:00,61.16,61.24,61.08,61.08,134300.0,42.7365,42.7924,42.6806,42.6806,134300.0
2012-12-13 10:20:00,61.1,61.14,61.07,61.13,74600.0,42.6946,42.7225,42.6736,42.7155,74600.0
2012-12-13 10:30:00,61.14,61.19,61.11,61.11,65100.0,42.7225,42.7575,42.7016,42.7016,65100.0
2012-12-13 10:40:00,61.13,61.23,61.1,61.23,88400.0,42.7155,42.7854,42.6946,42.7854,88400.0
2012-12-13 10:50:00,61.22,61.25,61.2,61.22,86600.0,42.7784,42.7994,42.7644,42.7784,86600.0
2012-12-13 11:00:00,61.22,61.23,61.1,61.1,89000.0,42.7784,42.7854,42.6946,42.6946,89000.0
2012-12-13 11:10:00,61.12,61.14,60.99,61.13,108400.0,42.7085,42.7225,42.6177,42.7155,108400.0
2012-12-13 11:20:00,61.12,61.18,61.08,61.14,165600.0,42.7085,42.7505,42.6806,42.7225,165600.0
2012-12-13 11:30:00,61.15,61.27,61.06,61.24,212400.0,42.7295,42.8134,42.6666,42.7924,212400.0
2012-12-13 11:40:00,61.25,61.3,61.22,61.28,71900.0,42.7994,42.8343,42.7784,42.8203,71900.0
2012-12-13 11:50:00,61.27,61.33,61.25,61.29,61000.0,42.8134,42.8553,42.7994,42.8273,61000.0
2012-12-13 12:00:00,61.29,61.3,61.21,61.24,112800.0,42.8273,42.8343,42.7714,42.7924,112800.0
2012-12-13 12:10:00,61.25,61.26,61.13,61.13,76900.0,42.7994,42.8064,42.7155,42.7155,76900.0
2012-12-13 12:20:00,61.14,61.15,61.04,61.04,51200.0,42.7225,42.7295,42.6526,42.6526,51200.0
2012-12-13 12:30:00,61.05,61.13,61.0,61.01,88800.0,42.6596,42.7155,42.6247,42.6317,88800.0
2012-12-13 12:40:00,61.01,61.05,60.92,61.03,42800.0,42.6317,42.6596,42.5688,42.6457,42800.0
2012-12-13 12:50:00,61.04,61.1,61.02,61.02,22400.0,42.6526,42.6946,42.6387,42.6387,22400.0
2012-12-13 13:00:00,61.01,61.07,61.0,61.02,52900.0,42.6317,42.6736,42.6247,42.6387,52900.0
2012-12-13 13:10:00,61.02,61.08,60.97,61.06,38900.0,42.6387,42.6806,42.6037,42.6666,38900.0
2012-12-13 13:20:00,61.06,61.13,61.05,61.1,27300.0,42.6666,42.7155,42.6596,42.6946,27300.0
2012-12-13 13:30:00,61.11,61.11,61.01,61.07,40300.0,42.7016,42.7016,42.6317,42.6736,40300.0
2012-12-13 13:40:00,61.06,61.11,61.0,61.03,51700.0,42.6666,42.7016,42.6247,42.6457,51700.0
2012-12-13 13:50:00,61.03,61.11,60.99,61.08,54600.0,42.6457,42.7016,42.6177,42.6806,54600.0
2012-12-13 14:00:00,61.09,61.09,60.95,60.98,48800.0,42.6876,42.6876,42.5897,42.6107,48800.0
2012-12-13 14:10:00,60.97,61.04,60.96,61.02,44500.0,42.6037,42.6526,42.5967,42.6387,44500.0
2012-12-13 14:20:00,61.01,61.06,60.98,61.05,39200.0,42.6317,42.6666,42.6107,42.6596,39200.0
2012-12-13 14:30:00,61.05,61.09,61.02,61.08,41600.0,42.6596,42.6876,42.6387,42.6806,41600.0
2012-12-13 14:40:00,61.08,61.15,61.05,61.15,49900.0,42.6806,42.7295,42.6596,42.7295,49900.0
2012-12-13 14:50:00,61.15,61.15,61.1,61.11,55900.0,42.7295,42.7295,42.6946,42.7016,55900.0
2012-12-13 15:00:00,61.11,61.17,61.1,61.12,51900.0,42.7016,42.7435,42.6946,42.7085,51900.0
2012-12-13 15:10:00,61.12,61.12,61.07,61.09,88000.0,42.7085,42.7085,42.6736,42.6876,88000.0
2012-12-13 15:20:00,61.09,61.15,61.09,61.15,53700.0,42.6876,42.7295,42.6876,42.7295,53700.0
2012-12-13 15:30:00,61.15,61.25,61.13,61.24,138500.0,42.7295,42.7994,42.7155,42.7924,138500.0
2012-12-13 15:40:00,61.23,61.42,61.22,61.35,390700.0,42.7854,42.9182,42.7784,42.8693,390700.0
2012-12-13 15:50:00,61.34,61.43,61.22,61.24,424600.0,42.8623,42.9252,42.7784,42.7924,424600.0
2012-12-14 09:30:00,60.97,61.25,60.97,61.19,112600.0,42.6037,42.7994,42.6037,42.7575,112600.0
2012-12-14 09:40:00,61.17,61.3,61.16,61.19,74800.0,42.7435,42.8343,42.7365,42.7575,74800.0
2012-12-14 09:50:00,61.18,61.18,61.1,61.15,65300.0,42.7505,42.7505,42.6946,42.7295,65300.0
2012-12-14 10:00:00,61.16,61.21,61.03,61.03,82200.0,42.7365,42.7714,42.6457,42.6457,82200.0
2012-12-14 10:10:00,61.03,61.04,60.96,60.96,85100.0,42.6457,42.6526,42.5967,42.5967,85100.0
2012-12-14 10:20:00,60.97,61.04,60.92,61.02,67500.0,42.6037,42.6526,42.5688,42.6387,67500.0
2012-12-14 10:30:00,61.02,61.11,60.93,61.07,74300.0,42.6387,42.7016,42.5758,42.6736,74300.0
2012-12-14 10:40:00,61.08,61.11,61.04,61.1,68800.0,42.6806,42.7016,42.6526,42.6946,68800.0
2012-12-14 10:50:00,61.1,61.14,61.06,61.06,62100.0,42.6946,42.7225,42.6666,42.6666,62100.0
2012-12-14 11:00:00,61.06,61.06,61.02,61.04,64800.0,42.6666,42.6666,42.6387,42.6526,64800.0
2012-12-14 11:10:00,61.03,61.03,60.98,60.98,56400.0,42.6457,42.6457,42.6107,42.6107,56400.0
2012-12-14 11:20:00,60.97,61.0,60.88,60.9,49800.0,42.6037,42.6247,42.5408,42.5548,49800.0
2012-12-14 11:30:00,60.9,60.92,60.82,60.87,63200.0,42.5548,42.5688,42.4989,42.5338,63200.0
2012-12-14 11:40:00,60.86,60.92,60.85,60.88,35100.0,42.5269,42.5688,42.5199,42.5408,35100.0
2012-12-14 11:50:00,60.88,60.92,60.87,60.92,41800.0,42.5408,42.5688,42.5338,42.5688,41800.0
2012-12-14 12:00:00,60.93,60.98,60.92,60.93,45800.0,42.5758,42.6107,42.5688,42.5758,45800.0
2012-12-14 12:10:00,60.93,60.99,60.92,60.95,40900.0,42.5758,42.6177,42.5688,42.5897,40900.0
2012-12-14 12:20:00,60.95,60.99,60.93,60.99,32600.0,42.5897,42.6177,42.5758,42.6177,32600.0
2012-12-14 12:30:00,60.98,60.98,60.88,60.88,40200.0,42.6107,42.6107,42.5408,42.5408,40200.0
2012-12-14 12:40:00,60.88,60.92,60.88,60.91,47200.0,42.5408,42.5688,42.5408,42.5618,47200.0
2012-12-14 12:50:00,60.89,60.9,60.8,60.82,93500.0,42.5478,42.5548,42.4849,42.4989,93500.0
2012-12-14 13:00:00,60.82,60.83,60.77,60.79,56300.0,42.4989,42.5059,42.464,42.4779,56300.0
2012-12-14 13:10:00,60.79,60.81,60.74,60.75,42200.0,42.4779,42.4919,42.443,42.45,42200.0
2012-12-14 13:20:00,60.75,60.79,60.74,60.75,52000.0,42.45,42.4779,42.443,42.45,52000.0
2012-12-14 13:30:00,60.75,60.76,60.72,60.73,62400.0,42.45,42.457,42.429,42.436,62400.0
2012-12-14 13:40:00,60.75,60.84,60.75,60.8,33900.0,42.45,42.5129,42.45,42.4849,33900.0
2012-12-14 13:50:00,60.8,60.82,60.74,60.77,39300.0,42.4849,42.4989,42.443,42.464,39300.0
2012-12-14 14:00:00,60.77,60.79,60.73,60.75,51500.0,42.464,42.4779,42.436,42.45,51500.0
2012-12-14 14:10:00,60.76,60.79,60.72,60.74,57100.0,42.457,42.4779,42.429,42.443,57100.0
2012-12-14 14:20:00,60.74,60.74,60.68,60.7,57200.0,42.443,42.443,42.4011,42.4151,57200.0
2012-12-14 14:30:00,60.7,60.71,60.69,60.7,52300.0,42.4151,42.422,42.4081,42.4151,52300.0
2012-12-14 14:40:00,60.69,60.71,60.68,60.7,70000.0,42.4081,42.422,42.4011,42.4151,70000.0
2012-12-14 14:50:00,60.7,60.7,60.63,60.64,118100.0,42.4151,42.4151,42.3661,42.3731,118100.0
2012-12-14 15:00:00,60.65,60.66,60.6,60.63,83100.0,42.3801,42.3871,42.3452,42.3661,83100.0
2012-12-14 15:10:00,60.63,60.65,60.61,60.63,77800.0,42.3661,42.3801,42.3522,42.3661,77800.0
2012-12-14 15:20:00,60.63,60.65,60.61,60.65,69100.0,42.3661,42.3801,42.3522,42.3801,69100.0
2012-12-14 15:30:00,60.65,60.7,60.63,60.7,101900.0,42.3801,42.4151,42.3661,42.4151,101900.0
2012-12-14 15:40:00,60.69,60.7,60.61,60.61,128500.0,42.4081,42.4151,42.3522,42.3522,128500.0
2012-12-14 15:50:00,60.62,60.62,60.47,60.5,579300.0,42.3592,42.3592,42.2543,42.2753,579300.0
2012-12-17 09:30:00,60.6,60.67,60.38,60.52,206700.0,42.3452,42.3941,42.1915,42.2893,206700.0
2012-12-17 09:40:00,60.52,60.52,60.21,60.41,162200.0,42.2893,42.2893,42.0727,42.2124,162200.0
2012-12-17 09:50:00,60.41,60.47,60.14,60.15,218100.0,42.2124,42.2543,42.0237,42.0307,218100.0
2012-12-17 10:00:00,60.15,60.24,60.14,60.19,113200.0,42.0307,42.0936,42.0237,42.0587,113200.0
2012-12-17 10:10:00,60.2,60.25,60.18,60.23,119500.0,42.0657,42.1006,42.0517,42.0866,119500.0
2012-12-17 10:20:00,60.22,60.37,60.2,60.37,65900.0,42.0797,42.1845,42.0657,42.1845,65900.0
2012-12-17 10:30:00,60.37,60.4,60.29,60.29,91600.0,42.1845,42.2054,42.1286,42.1286,91600.0
2012-12-17 10:40:00,60.3,60.38,60.29,60.38,110800.0,42.1356,42.1915,42.1286,42.1915,110800.0
2012-12-17 10:50:00,60.37,60.42,60.34,60.39,76700.0,42.1845,42.2194,42.1635,42.1984,76700.0
2012-12-17 11:00:00,60.39,60.5,60.38,60.5,55200.0,42.1984,42.2753,42.1915,42.2753,55200.0
2012-12-17 11:10:00,60.5,60.62,60.49,60.62,75300.0,42.2753,42.3592,42.2683,42.3592,75300.0
2012-12-17 11:20:00,60.62,60.62,60.53,60.54,183400.0,42.3592,42.3592,42.2963,42.3033,183400.0
2012-12-17 11:30:00,60.55,60.55,60.48,60.53,73100.0,42.3102,42.3102,42.2613,42.2963,73100.0
2012-12-17 11:40:00,60.53,60.63,60.53,60.59,56400.0,42.2963,42.3661,42.2963,42.3382,56400.0
2012-12-17 11:50:00,60.6,60.61,60.55,60.55,52700.0,42.3452,42.3522,42.3102,42.3102,52700.0
2012-12-17 12:00:00,60.56,60.71,60.55,60.71,80300.0,42.3172,42.422,42.3102,42.422,80300.0
2012-12-17 12:10:00,60.7,60.82,60.69,60.8,48800.0,42.4151,42.4989,42.4081,42.4849,48800.0
2012-12-17 12:20:00,60.8,60.89,60.79,60.88,53000.0,42.4849,42.5478,42.4779,42.5408,53000.0
2012-12-17 12:30:00,60.88,60.89,60.8,60.82,39800.0,42.5408,42.5478,42.4849,42.4989,39800.0
2012-12-17 12:40:00,60.82,60.83,60.73,60.74,65400.0,42.4989,42.5059,42.436,42.443,65400.0
2012-12-17 12:50:00,60.73,60.82,60.72,60.8,42400.0,42.436,42.4989,42.429,42.4849,42400.0
2012-12-17 13:00:00,60.8,60.82,60.78,60.81,35700.0,42.4849,42.4989,42.471,42.4919,35700.0
2012-12-17 13:10:00,60.8,60.84,60.75,60.8,87700.0,42.4849,42.5129,42.45,42.4849,87700.0
2012-12-17 13:20:00,60.8,60.93,60.77,60.92,101400.0,42.4849,42.5758,42.464,42.5688,101400.0
2012-12-17 13:30:00,60.92,60.92,60.84,60.85,74800.0,42.5688,42.5688,42.5129,42.5199,74800.0
2012-12-17 13:40:00,60.86,60.87,60.8,60.85,135300.0,42.5269,42.5338,42.4849,42.5199,135300.0
2012-12-17 13:50:00,60.85,60.88,60.83,60.86,46700.0,42.5199,42.5408,42.5059,42.5269,46700.0
2012-12-17 14:00:00,60.86,60.99,60.8,60.9,188700.0,42.5269,42.6177,42.4849,42.5548,188700.0
2012-12-17 14:10:00,60.9,60.92,60.87,60.92,67000.0,42.5548,42.5688,42.5338,42.5688,67000.0
2012-12-17 14:20:00,60.92,60.95,60.89,60.93,102800.0,42.5688,42.5897,42.5478,42.5758,102800.0
2012-12-17 14:30:00,60.93,61.03,60.92,60.98,310700.0,42.5758,42.6457,42.5688,42.6107,310700.0
2012-12-17 14:40:00,60.98,61.02,60.94,60.94,54100.0,42.6107,42.6387,42.5828,42.5828,54100.0
2012-12-17 14:50:00,60.96,61.01,60.94,61.0,114700.0,42.5967,42.6317,42.5828,42.6247,114700.0
2012-12-17 15:00:00,61.0,61.06,60.99,61.05,120400.0,42.6247,42.6666,42.6177,42.6596,120400.0
2012-12-17 15:10:00,61.05,61.09,61.03,61.09,94000.0,42.6596,42.6876,42.6457,42.6876,94000.0
2012-12-17 15:20:00,61.08,61.1,61.05,61.06,95400.0,42.6806,42.6946,42.6596,42.6666,95400.0
2012-12-17 15:30:00,61.06,61.1,61.06,61.1,83800.0,42.6666,42.6946,42.6666,42.6946,83800.0
2012-12-17 15:40:00,61.1,61.17,61.08,61.14,227800.0,42.6946,42.7435,42.6806,42.7225,227800.0
2012-12-17 15:50:00,61.14,61.16,61.07,61.1,475100.0,42.7225,42.7365,42.6736,42.6946,475100.0
2012-12-18 09:30:00,61.18,61.45,61.15,61.29,181000.0,42.7505,42.9391,42.7295,42.8273,181000.0
2012-12-18 09:40:00,61.28,61.45,61.17,61.3,203300.0,42.8203,42.9391,42.7435,42.8343,203300.0
2012-12-18 09:50:00,61.3,61.36,61.22,61.27,120500.0,42.8343,42.8762,42.7784,42.8134,120500.0
2012-12-18 10:00:00,61.27,61.36,61.18,61.23,90000.0,42.8134,42.8762,42.7505,42.7854,90000.0
2012-12-18 10:10:00,61.23,61.43,61.22,61.43,110900.0,42.7854,42.9252,42.7784,42.9252,110900.0
2012-12-18 10:20:00,61.43,61.48,61.38,61.47,100800.0,42.9252,42.9601,42.8902,42.9531,100800.0
2012-12-18 10:30:00,61.46,61.51,61.42,61.45,133600.0,42.9461,42.9811,42.9182,42.9391,133600.0
2012-12-18 10:40:00,61.45,61.53,61.44,61.53,67400.0,42.9391,42.995,42.9321,42.995,67400.0
2012-12-18 10:50:00,61.53,61.54,61.46,61.53,66300.0,42.995,43.002,42.9461,42.995,66300.0
2012-12-18 11:00:00,61.53,61.54,61.47,61.53,98300.0,42.995,43.002,42.9531,42.995,98300.0
2012-12-18 11:10:00,61.53,61.8,61.53,61.8,172300.0,42.995,43.1837,42.995,43.1837,172300.0
2012-12-18 11:20:00,61.8,61.83,61.77,61.79,96500.0,43.1837,43.2047,43.1627,43.1767,96500.0
2012-12-18 11:30:00,61.79,61.8,61.69,61.71,89500.0,43.1767,43.1837,43.1068,43.1208,89500.0
2012-12-18 11:40:00,61.7,61.8,61.69,61.79,58200.0,43.1138,43.1837,43.1068,43.1767,58200.0
2012-12-18 11:50:00,61.78,61.79,61.7,61.73,46700.0,43.1697,43.1767,43.1138,43.1348,46700.0
2012-12-18 12:00:00,61.74,61.77,61.74,61.77,36700.0,43.1418,43.1627,43.1418,43.1627,36700.0
2012-12-18 12:10:00,61.76,61.77,61.7,61.71,44900.0,43.1557,43.1627,43.1138,43.1208,44900.0
2012-12-18 12:20:00,61.72,61.8,61.71,61.8,71200.0,43.1278,43.1837,43.1208,43.1837,71200.0
2012-12-18 12:30:00,61.8,61.88,61.73,61.88,78100.0,43.1837,43.2396,43.1348,43.2396,78100.0
2012-12-18 12:40:00,61.87,62.0,61.87,61.98,89100.0,43.2326,43.3235,43.2326,43.3095,89100.0
2012-12-18 12:50:00,61.98,62.04,61.96,62.03,118800.0,43.3095,43.3514,43.2955,43.3444,118800.0
2012-12-18 13:00:00,62.03,62.05,61.97,62.02,78600.0,43.3444,43.3584,43.3025,43.3374,78600.0
2012-12-18 13:10:00,62.03,62.05,61.92,62.0,63400.0,43.3444,43.3584,43.2676,43.3235,63400.0
2012-12-18 13:20:00,61.99,62.02,61.8,61.82,136100.0,43.3165,43.3374,43.1837,43.1977,136100.0
2012-12-18 13:30:00,61.82,61.91,61.79,61.89,51000.0,43.1977,43.2606,43.1767,43.2466,51000.0
2012-12-18 13:40:00,61.88,61.97,61.86,61.92,63300.0,43.2396,43.3025,43.2256,43.2676,63300.0
2012-12-18 13:50:00,61.92,62.02,61.88,61.97,121900.0,43.2676,43.3374,43.2396,43.3025,121900.0
2012-12-18 14:00:00,61.97,61.99,61.92,61.92,94900.0,43.3025,43.3165,43.2676,43.2676,94900.0
2012-12-18 14:10:00,61.92,61.95,61.87,61.91,53800.0,43.2676,43.2885,43.2326,43.2606,53800.0
2012-12-18 14:20:00,61.91,62.01,61.9,61.95,134800.0,43.2606,43.3304,43.2536,43.2885,134800.0
2012-12-18 14:30:00,61.95,61.95,61.83,61.89,117400.0,43.2885,43.2885,43.2047,43.2466,117400.0
2012-12-18 14:40:00,61.9,61.96,61.89,61.94,78700.0,43.2536,43.2955,43.2466,43.2815,78700.0
2012-12-18 14:50:00,61.94,62.0,61.92,61.96,107900.0,43.2815,43.3235,43.2676,43.2955,107900.0
2012-12-18 15:00:00,61.96,62.05,61.94,62.05,185100.0,43.2955,43.3584,43.2815,43.3584,185100.0
2012-12-18 15:10:00,62.05,62.06,62.03,62.04,158200.0,43.3584,43.3654,43.3444,43.3514,158200.0
2012-12-18 15:20:00,62.04,62.13,62.04,62.12,209900.0,43.3514,43.4143,43.3514,43.4073,209900.0
2012-12-18 15:30:00,62.11,62.14,62.08,62.11,211400.0,43.4003,43.4213,43.3794,43.4003,211400.0
2012-12-18 15:40:00,62.1,62.21,62.09,62.21,213500.0,43.3933,43.4702,43.3863,43.4702,213500.0
2012-12-18 15:50:00,62.2,62.28,62.14,62.28,560500.0,43.4632,43.5191,43.4213,43.5191,560500.0
2012-12-19 09:30:00,62.13,62.28,61.76,61.85,232100.0,43.4143,43.5191,43.1557,43.2186,232100.0
2012-12-19 09:40:00,61.94,61.98,61.71,61.84,200000.0,43.2815,43.3095,43.1208,43.2117,200000.0
2012-12-19 09:50:00,61.84,61.84,61.74,61.75,99200.0,43.2117,43.2117,43.1418,43.1488,99200.0
2012-12-19 10:00:00,61.76,61.81,61.74,61.75,86700.0,43.1557,43.1907,43.1418,43.1488,86700.0
2012-12-19 10:10:00,61.75,61.81,61.75,61.79,96800.0,43.1488,43.1907,43.1488,43.1767,96800.0
2012-12-19 10:20:00,61.79,62.02,61.78,62.0,112300.0,43.1767,43.3374,43.1697,43.3235,112300.0
2012-12-19 10:30:00,62.0,62.11,61.97,62.09,70200.0,43.3235,43.4003,43.3025,43.3863,70200.0
2012-12-19 10:40:00,62.1,62.28,62.09,62.28,101500.0,43.3933,43.5191,43.3863,43.5191,101500.0
2012-12-19 10:50:00,62.26,62.26,62.15,62.26,75600.0,43.5051,43.5051,43.4283,43.5051,75600.0
2012-12-19 11:00:00,62.25,62.26,62.08,62.09,84500.0,43.4981,43.5051,43.3794,43.3863,84500.0
2012-12-19 11:10:00,62.1,62.11,61.93,61.94,133800.0,43.3933,43.4003,43.2745,43.2815,133800.0
2012-12-19 11:20:00,61.95,61.98,61.83,61.91,85400.0,43.2885,43.3095,43.2047,43.2606,85400.0
2012-12-19 11:30:00,61.91,61.96,61.89,61.96,61300.0,43.2606,43.2955,43.2466,43.2955,61300.0
2012-12-19 11:40:00,61.95,62.07,61.94,61.99,77200.0,43.2885,43.3724,43.2815,43.3165,77200.0
2012-12-19 11:50:00,61.98,62.15,61.98,62.05,126300.0,43.3095,43.4283,43.3095,43.3584,126300.0
2012-12-19 12:00:00,62.04,62.08,61.98,61.99,62900.0,43.3514,43.3794,43.3095,43.3165,62900.0
2012-12-19 12:10:00,61.99,62.12,61.99,62.05,77200.0,43.3165,43.4073,43.3165,43.3584,77200.0
2012-12-19 12:20:00,62.05,62.08,62.01,62.06,63100.0,43.3584,43.3794,43.3304,43.3654,63100.0
2012-12-19 12:30:00,62.06,62.07,61.97,61.98,109100.0,43.3654,43.3724,43.3025,43.3095,109100.0
2012-12-19 12:40:00,61.98,62.01,61.93,61.99,97100.0,43.3095,43.3304,43.2745,43.3165,97100.0
2012-12-19 12:50:00,61.99,62.0,61.87,61.87,41500.0,43.3165,43.3235,43.2326,43.2326,41500.0
2012-12-19 13:00:00,61.88,61.98,61.88,61.97,87700.0,43.2396,43.3095,43.2396,43.3025,87700.0
2012-12-19 13:10:00,61.96,61.98,61.89,61.89,45700.0,43.2955,43.3095,43.2466,43.2466,45700.0
2012-12-19 13:20:00,61.9,61.98,61.89,61.94,58000.0,43.2536,43.3095,43.2466,43.2815,58000.0
2012-12-19 13:30:00,61.94,61.94,61.82,61.84,79100.0,43.2815,43.2815,43.1977,43.2117,79100.0
2012-12-19 13:40:00,61.83,61.85,61.71,61.76,95100.0,43.2047,43.2186,43.1208,43.1557,95100.0
2012-12-19 13:50:00,61.77,61.78,61.68,61.75,67000.0,43.1627,43.1697,43.0998,43.1488,67000.0
2012-12-19 14:00:00,61.74,61.79,61.71,61.72,100400.0,43.1418,43.1767,43.1208,43.1278,100400.0
2012-12-19 14:10:00,61.71,61.74,61.65,61.73,99200.0,43.1208,43.1418,43.0789,43.1348,99200.0
2012-12-19 14:20:00,61.73,61.8,61.71,61.71,63900.0,43.1348,43.1837,43.1208,43.1208,63900.0
2012-12-19 14:30:00,61.72,61.72,61.62,61.63,74400.0,43.1278,43.1278,43.0579,43.0649,74400.0
2012-12-19 14:40:00,61.62,61.69,61.57,61.66,153000.0,43.0579,43.1068,43.023,43.0859,153000.0
2012-12-19 14:50:00,61.63,61.67,61.56,61.66,70900.0,43.0649,43.0929,43.016,43.0859,70900.0
2012-12-19 15:00:00,61.66,61.67,61.64,61.66,94800.0,43.0859,43.0929,43.0719,43.0859,94800.0
2012-12-19 15:10:00,61.66,61.74,61.66,61.73,130000.0,43.0859,43.1418,43.0859,43.1348,130000.0
2012-12-19 15:20:00,61.73,61.77,61.73,61.75,100400.0,43.1348,43.1627,43.1348,43.1488,100400.0
2012-12-19 15:30:00,61.75,61.76,61.7,61.72,194300.0,43.1488,43.1557,43.1138,43.1278,194300.0
2012-12-19 15:40:00,61.73,61.8,61.61,61.64,254400.0,43.1348,43.1837,43.0509,43.0719,254400.0
2012-12-19 15:50:00,61.63,61.66,61.51,61.51,439200.0,43.0649,43.0859,42.9811,42.9811,439200.0
2012-12-20 09:30:00,60.58,60.95,59.86,60.13,1079100.0,42.3312,42.5897,41.8281,42.0168,1079100.0
2012-12-20 09:40:00,60.13,60.58,60.13,60.36,351400.0,42.0168,42.3312,42.0168,42.1775,351400.0
2012-12-20 09:50:00,60.37,60.39,60.14,60.3,157100.0,42.1845,42.1984,42.0237,42.1356,157100.0
2012-12-20 10:00:00,60.32,60.56,60.2,60.41,200400.0,42.1495,42.3172,42.0657,42.2124,200400.0
2012-12-20 10:10:00,60.4,60.45,60.25,60.39,187600.0,42.2054,42.2404,42.1006,42.1984,187600.0
2012-12-20 10:20:00,60.39,60.46,60.25,60.29,166600.0,42.1984,42.2474,42.1006,42.1286,166600.0
2012-12-20 10:30:00,60.29,60.52,60.22,60.46,203100.0,42.1286,42.2893,42.0797,42.2474,203100.0
2012-12-20 10:40:00,60.46,60.62,60.35,60.53,147400.0,42.2474,42.3592,42.1705,42.2963,147400.0
2012-12-20 10:50:00,60.53,60.72,60.53,60.67,169700.0,42.2963,42.429,42.2963,42.3941,169700.0
2012-12-20 11:00:00,60.68,61.01,60.68,60.95,235600.0,42.4011,42.6317,42.4011,42.5897,235600.0
2012-12-20 11:10:00,60.96,61.03,60.87,60.95,194500.0,42.5967,42.6457,42.5338,42.5897,194500.0
2012-12-20 11:20:00,60.95,61.0,60.87,60.88,159900.0,42.5897,42.6247,42.5338,42.5408,159900.0
2012-12-20 11:30:00,60.87,60.88,60.68,60.85,219600.0,42.5338,42.5408,42.4011,42.5199,219600.0
2012-12-20 11:40:00,60.84,60.87,60.74,60.82,114800.0,42.5129,42.5338,42.443,42.4989,114800.0
2012-12-20 11:50:00,60.83,60.83,60.7,60.77,84100.0,42.5059,42.5059,42.4151,42.464,84100.0
2012-12-20 12:00:00,60.78,60.82,60.76,60.77,63100.0,42.471,42.4989,42.457,42.464,63100.0
2012-12-20 12:10:00,60.76,60.76,60.64,60.65,72700.0,42.457,42.457,42.3731,42.3801,72700.0
2012-12-20 12:20:00,60.65,60.66,60.56,60.57,69000.0,42.3801,42.3871,42.3172,42.3242,69000.0
2012-12-20 12:30:00,60.57,60.65,60.55,60.59,96300.0,42.3242,42.3801,42.3102,42.3382,96300.0
2012-12-20 12:40:00,60.59,60.62,60.44,60.48,186000.0,42.3382,42.3592,42.2334,42.2613,186000.0
2012-12-20 12:50:00,60.48,60.55,60.41,60.55,157900.0,42.2613,42.3102,42.2124,42.3102,157900.0
2012-12-20 13:00:00,60.55,60.65,60.52,60.65,68500.0,42.3102,42.3801,42.2893,42.3801,68500.0
2012-12-20 13:10:00,60.64,60.67,60.54,60.54,57200.0,42.3731,42.3941,42.3033,42.3033,57200.0
2012-12-20 13:20:00,60.54,60.58,60.47,60.57,52900.0,42.3033,42.3312,42.2543,42.3242,52900.0
2012-12-20 13:30:00,60.56,60.63,60.49,60.63,77100.0,42.3172,42.3661,42.2683,42.3661,77100.0
2012-12-20 13:40:00,60.62,60.77,60.58,60.76,150000.0,42.3592,42.464,42.3312,42.457,150000.0
2012-12-20 13:50:00,60.75,60.8,60.73,60.73,90400.0,42.45,42.4849,42.436,42.436,90400.0
2012-12-20 14:00:00,60.72,60.73,60.53,60.54,106600.0,42.429,42.436,42.2963,42.3033,106600.0
2012-12-20 14:10:00,60.54,60.63,60.51,60.54,102300.0,42.3033,42.3661,42.2823,42.3033,102300.0
2012-12-20 14:20:00,60.54,60.55,60.5,60.5,91400.0,42.3033,42.3102,42.2753,42.2753,91400.0
2012-12-20 14:30:00,60.51,60.52,60.47,60.49,146900.0,42.2823,42.2893,42.2543,42.2683,146900.0
2012-12-20 14:40:00,60.49,60.53,60.46,60.51,170600.0,42.2683,42.2963,42.2474,42.2823,170600.0
2012-12-20 14:50:00,60.51,60.55,60.44,60.44,184000.0,42.2823,42.3102,42.2334,42.2334,184000.0
2012-12-20 15:00:00,60.44,60.45,60.37,60.4,153300.0,42.2334,42.2404,42.1845,42.2054,153300.0
2012-12-20 15:10:00,60.39,60.41,60.31,60.31,191600.0,42.1984,42.2124,42.1425,42.1425,191600.0
2012-12-20 15:20:00,60.32,60.36,60.27,60.27,233500.0,42.1495,42.1775,42.1146,42.1146,233500.0
2012-12-20 15:30:00,60.28,60.3,60.2,60.24,294100.0,42.1216,42.1356,42.0657,42.0936,294100.0
2012-12-20 15:40:00,60.23,60.28,60.2,60.24,495300.0,42.0866,42.1216,42.0657,42.0936,495300.0
2012-12-20 15:50:00,60.23,60.35,60.2,60.35,570600.0,42.0866,42.1705,42.0657,42.1705,570600.0
2012-12-21 09:30:00,60.13,60.21,59.55,60.03,1389600.0,42.0168,42.0727,41.6115,41.9469,1389600.0
2012-12-21 09:40:00,60.03,60.25,59.94,60.0,219700.0,41.9469,42.1006,41.884,41.9259,219700.0
2012-12-21 09:50:00,60.01,60.02,59.9,60.02,248800.0,41.9329,41.9399,41.856,41.9399,248800.0
2012-12-21 10:00:00,60.02,60.04,59.93,60.04,274700.0,41.9399,41.9539,41.877,41.9539,274700.0
2012-12-21 10:10:00,60.03,60.25,59.98,60.23,156800.0,41.9469,42.1006,41.9119,42.0866,156800.0
2012-12-21 10:20:00,60.23,60.25,60.1,60.18,120800.0,42.0866,42.1006,41.9958,42.0517,120800.0
2012-12-21 10:30:00,60.18,60.21,60.09,60.11,153300.0,42.0517,42.0727,41.9888,42.0028,153300.0
2012-12-21 10:40:00,60.11,60.14,60.05,60.05,161900.0,42.0028,42.0237,41.9609,41.9609,161900.0
2012-12-21 10:50:00,60.04,60.05,60.0,60.0,121500.0,41.9539,41.9609,41.9259,41.9259,121500.0
2012-12-21 11:00:00,60.0,60.04,59.94,59.98,132300.0,41.9259,41.9539,41.884,41.9119,132300.0
2012-12-21 11:10:00,59.99,60.03,59.85,59.86,129100.0,41.9189,41.9469,41.8211,41.8281,129100.0
2012-12-21 11:20:00,59.86,59.95,59.77,59.89,196500.0,41.8281,41.891,41.7652,41.8491,196500.0
2012-12-21 11:30:00,59.88,59.89,59.53,59.65,184600.0,41.8421,41.8491,41.5975,41.6814,184600.0
2012-12-21 11:40:00,59.64,59.71,59.55,59.61,105500.0,41.6744,41.7233,41.6115,41.6534,105500.0
2012-12-21 11:50:00,59.61,59.69,59.59,59.69,131600.0,41.6534,41.7093,41.6394,41.7093,131600.0
2012-12-21 12:00:00,59.69,59.73,59.63,59.66,130900.0,41.7093,41.7373,41.6674,41.6883,130900.0
2012-12-21 12:10:00,59.66,59.68,59.58,59.64,154000.0,41.6883,41.7023,41.6324,41.6744,154000.0
2012-12-21 12:20:00,59.64,59.65,59.56,59.59,157200.0,41.6744,41.6814,41.6185,41.6394,157200.0
2012-12-21 12:30:00,59.6,59.6,59.5,59.53,144100.0,41.6464,41.6464,41.5765,41.5975,144100.0
2012-12-21 12:40:00,59.53,59.55,59.41,59.47,185900.0,41.5975,41.6115,41.5137,41.5556,185900.0
2012-12-21 12:50:00,59.47,59.61,59.47,59.57,156800.0,41.5556,41.6534,41.5556,41.6255,156800.0
2012-12-21 13:00:00,59.57,59.6,59.53,59.53,97100.0,41.6255,41.6464,41.5975,41.5975,97100.0
2012-12-21 13:10:00,59.53,59.53,59.45,59.5,95000.0,41.5975,41.5975,41.5416,41.5765,95000.0
2012-12-21 13:20:00,59.51,59.57,59.49,59.56,54500.0,41.5835,41.6255,41.5696,41.6185,54500.0
2012-12-21 13:30:00,59.58,59.66,59.53,59.63,85900.0,41.6324,41.6883,41.5975,41.6674,85900.0
2012-12-21 13:40:00,59.62,59.69,59.55,59.58,109200.0,41.6604,41.7093,41.6115,41.6324,109200.0
2012-12-21 13:50:00,59.58,59.63,59.56,59.61,78400.0,41.6324,41.6674,41.6185,41.6534,78400.0
2012-12-21 14:00:00,59.63,59.71,59.62,59.71,77600.0,41.6674,41.7233,41.6604,41.7233,77600.0
2012-12-21 14:10:00,59.71,59.73,59.67,59.69,70600.0,41.7233,41.7373,41.6953,41.7093,70600.0
2012-12-21 14:20:00,59.7,59.75,59.66,59.72,78800.0,41.7163,41.7512,41.6883,41.7303,78800.0
2012-12-21 14:30:00,59.72,59.78,59.69,59.77,77500.0,41.7303,41.7722,41.7093,41.7652,77500.0
2012-12-21 14:40:00,59.77,59.8,59.73,59.78,80500.0,41.7652,41.7862,41.7373,41.7722,80500.0
2012-12-21 14:50:00,59.78,59.82,59.73,59.73,101900.0,41.7722,41.8001,41.7373,41.7373,101900.0
2012-12-21 15:00:00,59.74,59.86,59.73,59.77,123600.0,41.7442,41.8281,41.7373,41.7652,123600.0
2012-12-21 15:10:00,59.77,59.81,59.74,59.81,162600.0,41.7652,41.7932,41.7442,41.7932,162600.0
2012-12-21 15:20:00,59.8,59.81,59.75,59.75,208700.0,41.7862,41.7932,41.7512,41.7512,208700.0
2012-12-21 15:30:00,59.75,59.83,59.71,59.8,329200.0,41.7512,41.8071,41.7233,41.7862,329200.0
2012-12-21 15:40:00,59.81,59.84,59.65,59.71,351300.0,41.7932,41.8141,41.6814,41.7233,351300.0
2012-12-21 15:50:00,59.71,59.73,59.6,59.61,618100.0,41.7233,41.7373,41.6464,41.6534,618100.0
2012-12-24 09:30:00,59.52,59.72,59.45,59.69,158500.0,41.5905,41.7303,41.5416,41.7093,158500.0
2012-12-24 09:40:00,59.69,59.82,59.67,59.7,93000.0,41.7093,41.8001,41.6953,41.7163,93000.0
2012-12-24 09:50:00,59.7,59.74,59.68,59.71,57100.0,41.7163,41.7442,41.7023,41.7233,57100.0
2012-12-24 10:00:00,59.72,59.72,59.61,59.64,83400.0,41.7303,41.7303,41.6534,41.6744,83400.0
2012-12-24 10:10:00,59.62,59.67,59.58,59.58,63600.0,41.6604,41.6953,41.6324,41.6324,63600.0
2012-12-24 10:20:00,59.59,59.61,59.56,59.58,40300.0,41.6394,41.6534,41.6185,41.6324,40300.0
2012-12-24 10:30:00,59.58,59.58,59.49,59.54,107500.0,41.6324,41.6324,41.5696,41.6045,107500.0
2012-12-24 10:40:00,59.54,59.62,59.54,59.55,67300.0,41.6045,41.6604,41.6045,41.6115,67300.0
2012-12-24 10:50:00,59.54,59.6,59.51,59.59,37400.0,41.6045,41.6464,41.5835,41.6394,37400.0
2012-12-24 11:00:00,59.59,59.67,59.58,59.64,61200.0,41.6394,41.6953,41.6324,41.6744,61200.0
2012-12-24 11:10:00,59.64,59.73,59.58,59.62,88400.0,41.6744,41.7373,41.6324,41.6604,88400.0
2012-12-24 11:20:00,59.62,59.77,59.6,59.77,68900.0,41.6604,41.7652,41.6464,41.7652,68900.0
2012-12-24 11:30:00,59.77,59.79,59.63,59.69,84700.0,41.7652,41.7792,41.6674,41.7093,84700.0
2012-12-24 11:40:00,59.69,59.77,59.66,59.69,67700.0,41.7093,41.7652,41.6883,41.7093,67700.0
2012-12-24 11:50:00,59.69,59.7,59.61,59.66,67500.0,41.7093,41.7163,41.6534,41.6883,67500.0
2012-12-24 12:00:00,59.65,59.69,59.55,59.55,62200.0,41.6814,41.7093,41.6115,41.6115,62200.0
2012-12-24 12:10:00,59.56,59.56,59.49,59.55,44200.0,41.6185,41.6185,41.5696,41.6115,44200.0
2012-12-24 12:20:00,59.55,59.62,59.5,59.61,57500.0,41.6115,41.6604,41.5765,41.6534,57500.0
2012-12-24 12:30:00,59.61,59.63,59.51,59.52,62000.0,41.6534,41.6674,41.5835,41.5905,62000.0
2012-12-24 12:40:00,59.53,59.53,59.45,59.49,70900.0,41.5975,41.5975,41.5416,41.5696,70900.0
2012-12-24 12:50:00,59.48,59.59,59.48,59.51,154800.0,41.5626,41.6394,41.5626,41.5835,154800.0
2012-12-26 09:30:00,59.47,59.54,59.2,59.2,171600.0,41.5556,41.6045,41.3669,41.3669,171600.0
2012-12-26 09:40:00,59.2,59.24,59.03,59.03,130900.0,41.3669,41.3949,41.2481,41.2481,130900.0
2012-12-26 09:50:00,59.03,59.1,59.01,59.06,109100.0,41.2481,41.297,41.2341,41.2691,109100.0
2012-12-26 10:00:00,59.06,59.15,59.05,59.09,107600.0,41.2691,41.332,41.2621,41.29,107600.0
2012-12-26 10:10:00,59.11,59.12,58.91,58.98,68000.0,41.304,41.311,41.1643,41.2132,68000.0
2012-12-26 10:20:00,58.97,58.98,58.9,58.94,75200.0,41.2062,41.2132,41.1573,41.1852,75200.0
2012-12-26 10:30:00,58.94,59.07,58.94,59.01,91600.0,41.1852,41.2761,41.1852,41.2341,91600.0
2012-12-26 10:40:00,59.01,59.1,58.97,58.97,215700.0,41.2341,41.297,41.2062,41.2062,215700.0
2012-12-26 10:50:00,58.97,59.01,58.97,58.98,166500.0,41.2062,41.2341,41.2062,41.2132,166500.0
2012-12-26 11:00:00,58.97,59.0,58.83,58.88,177300.0,41.2062,41.2272,41.1084,41.1433,177300.0
2012-12-26 11:10:00,58.87,58.91,58.8,58.9,209600.0,41.1363,41.1643,41.0874,41.1573,209600.0
2012-12-26 11:20:00,58.9,58.91,58.83,58.84,128700.0,41.1573,41.1643,41.1084,41.1154,128700.0
2012-12-26 11:30:00,58.85,58.87,58.75,58.77,84400.0,41.1223,41.1363,41.0525,41.0664,84400.0
2012-12-26 11:40:00,58.77,58.83,58.76,58.81,57200.0,41.0664,41.1084,41.0595,41.0944,57200.0
2012-12-26 11:50:00,58.8,58.84,58.76,58.8,53400.0,41.0874,41.1154,41.0595,41.0874,53400.0
2012-12-26 12:00:00,58.8,58.84,58.72,58.72,90800.0,41.0874,41.1154,41.0315,41.0315,90800.0
2012-12-26 12:10:00,58.72,58.86,58.72,58.86,54200.0,41.0315,41.1293,41.0315,41.1293,54200.0
2012-12-26 12:20:00,58.85,58.85,58.81,58.85,50900.0,41.1223,41.1223,41.0944,41.1223,50900.0
2012-12-26 12:30:00,58.84,58.85,58.77,58.8,73400.0,41.1154,41.1223,41.0664,41.0874,73400.0
2012-12-26 12:40:00,58.8,58.83,58.75,58.75,69200.0,41.0874,41.1084,41.0525,41.0525,69200.0
2012-12-26 12:50:00,58.75,58.81,58.73,58.79,79200.0,41.0525,41.0944,41.0385,41.0804,79200.0
2012-12-26 13:00:00,58.78,58.78,58.68,58.69,31000.0,41.0734,41.0734,41.0036,41.0105,31000.0
2012-12-26 13:10:00,58.69,58.8,58.69,58.8,32600.0,41.0105,41.0874,41.0105,41.0874,32600.0
2012-12-26 13:20:00,58.8,58.86,58.77,58.86,38500.0,41.0874,41.1293,41.0664,41.1293,38500.0
2012-12-26 13:30:00,58.87,58.9,58.83,58.89,34800.0,41.1363,41.1573,41.1084,41.1503,34800.0
2012-12-26 13:40:00,58.88,58.9,58.83,58.83,38000.0,41.1433,41.1573,41.1084,41.1084,38000.0
2012-12-26 13:50:00,58.83,58.9,58.83,58.87,50100.0,41.1084,41.1573,41.1084,41.1363,50100.0
2012-12-26 14:00:00,58.88,59.03,58.87,59.03,69400.0,41.1433,41.2481,41.1363,41.2481,69400.0
2012-12-26 14:10:00,59.03,59.16,59.01,59.15,82500.0,41.2481,41.339,41.2341,41.332,82500.0
2012-12-26 14:20:00,59.14,59.15,59.07,59.11,74800.0,41.325,41.332,41.2761,41.304,74800.0
2012-12-26 14:30:00,59.11,59.19,59.1,59.19,57800.0,41.304,41.3599,41.297,41.3599,57800.0
2012-12-26 14:40:00,59.19,59.23,59.13,59.19,94900.0,41.3599,41.3879,41.318,41.3599,94900.0
2012-12-26 14:50:00,59.19,59.42,59.17,59.41,220100.0,41.3599,41.5206,41.3459,41.5137,220100.0
2012-12-26 15:00:00,59.4,59.43,59.35,59.36,208700.0,41.5067,41.5276,41.4717,41.4787,208700.0
2012-12-26 15:10:00,59.35,59.4,59.34,59.34,106000.0,41.4717,41.5067,41.4647,41.4647,106000.0
2012-12-26 15:20:00,59.34,59.37,59.28,59.3,108300.0,41.4647,41.4857,41.4228,41.4368,108300.0
2012-12-26 15:30:00,59.31,59.34,59.17,59.17,125800.0,41.4438,41.4647,41.3459,41.3459,125800.0
2012-12-26 15:40:00,59.18,59.24,59.03,59.24,340500.0,41.3529,41.3949,41.2481,41.3949,340500.0
2012-12-26 15:50:00,59.23,59.27,59.19,59.22,337000.0,41.3879,41.4158,41.3599,41.3809,337000.0
2012-12-27 09:30:00,59.05,59.22,58.85,59.08,114800.0,41.2621,41.3809,41.1223,41.2831,114800.0
2012-12-27 09:40:00,59.1,59.31,59.09,59.19,81100.0,41.297,41.4438,41.29,41.3599,81100.0
2012-12-27 09:50:00,59.2,59.21,59.04,59.07,64000.0,41.3669,41.3739,41.2551,41.2761,64000.0
2012-12-27 10:00:00,59.07,59.08,58.97,58.99,91600.0,41.2761,41.2831,41.2062,41.2202,91600.0
2012-12-27 10:10:00,59.0,59.13,58.87,58.88,89500.0,41.2272,41.318,41.1363,41.1433,89500.0
2012-12-27 10:20:00,58.87,58.94,58.75,58.89,83900.0,41.1363,41.1852,41.0525,41.1503,83900.0
2012-12-27 10:30:00,58.9,58.98,58.85,58.89,71700.0,41.1573,41.2132,41.1223,41.1503,71700.0
2012-12-27 10:40:00,58.9,59.03,58.86,58.99,73400.0,41.1573,41.2481,41.1293,41.2202,73400.0
2012-12-27 10:50:00,59.0,59.07,58.86,58.9,95000.0,41.2272,41.2761,41.1293,41.1573,95000.0
2012-12-27 11:00:00,58.9,58.96,58.72,58.76,86600.0,41.1573,41.1992,41.0315,41.0595,86600.0
2012-12-27 11:10:00,58.75,58.76,58.67,58.7,118400.0,41.0525,41.0595,40.9966,41.0175,118400.0
2012-12-27 11:20:00,58.7,58.73,58.63,58.66,112200.0,41.0175,41.0385,40.9686,40.9896,112200.0
2012-12-27 11:30:00,58.66,58.69,58.62,58.64,52000.0,40.9896,41.0105,40.9616,40.9756,52000.0
2012-12-27 11:40:00,58.64,58.73,58.55,58.63,83300.0,40.9756,41.0385,40.9127,40.9686,83300.0
2012-12-27 11:50:00,58.63,58.63,58.52,58.61,46500.0,40.9686,40.9686,40.8917,40.9546,46500.0
2012-12-27 12:00:00,58.6,58.63,58.49,58.5,84300.0,40.9477,40.9686,40.8708,40.8778,84300.0
2012-12-27 12:10:00,58.5,58.6,58.49,58.54,91400.0,40.8778,40.9477,40.8708,40.9057,91400.0
2012-12-27 12:20:00,58.53,58.58,58.49,58.57,50900.0,40.8987,40.9337,40.8708,40.9267,50900.0
2012-12-27 12:30:00,58.56,58.59,58.49,58.58,71900.0,40.9197,40.9407,40.8708,40.9337,71900.0
2012-12-27 12:40:00,58.58,58.59,58.49,58.5,56000.0,40.9337,40.9407,40.8708,40.8778,56000.0
2012-12-27 12:50:00,58.5,58.56,58.5,58.56,32000.0,40.8778,40.9197,40.8778,40.9197,32000.0
2012-12-27 13:00:00,58.56,58.62,58.54,58.61,49200.0,40.9197,40.9616,40.9057,40.9546,49200.0
2012-12-27 13:10:00,58.61,58.7,58.59,58.66,52600.0,40.9546,41.0175,40.9407,40.9896,52600.0
2012-12-27 13:20:00,58.66,58.67,58.56,58.59,54400.0,40.9896,40.9966,40.9197,40.9407,54400.0
2012-12-27 13:30:00,58.6,58.66,58.6,58.63,34900.0,40.9477,40.9896,40.9477,40.9686,34900.0
2012-12-27 13:40:00,58.63,58.66,58.58,58.6,50500.0,40.9686,40.9896,40.9337,40.9477,50500.0
2012-12-27 13:50:00,58.6,58.63,58.54,58.55,58400.0,40.9477,40.9686,40.9057,40.9127,58400.0
2012-12-27 14:00:00,58.55,58.6,58.52,58.53,40600.0,40.9127,40.9477,40.8917,40.8987,40600.0
2012-12-27 14:10:00,58.53,58.64,58.5,58.64,49400.0,40.8987,40.9756,40.8778,40.9756,49400.0
2012-12-27 14:20:00,58.64,58.66,58.58,58.58,50000.0,40.9756,40.9896,40.9337,40.9337,50000.0
2012-12-27 14:30:00,58.58,58.62,58.52,58.59,51600.0,40.9337,40.9616,40.8917,40.9407,51600.0
2012-12-27 14:40:00,58.59,58.82,58.53,58.74,141300.0,40.9407,41.1014,40.8987,41.0455,141300.0
2012-12-27 14:50:00,58.74,58.83,58.73,58.83,105200.0,41.0455,41.1084,41.0385,41.1084,105200.0
2012-12-27 15:00:00,58.83,58.95,58.79,58.93,98200.0,41.1084,41.1922,41.0804,41.1782,98200.0
2012-12-27 15:10:00,58.91,58.91,58.78,58.84,59300.0,41.1643,41.1643,41.0734,41.1154,59300.0
2012-12-27 15:20:00,58.84,58.98,58.84,58.95,109600.0,41.1154,41.2132,41.1154,41.1922,109600.0
2012-12-27 15:30:00,58.94,59.08,58.93,59.04,108500.0,41.1852,41.2831,41.1782,41.2551,108500.0
2012-12-27 15:40:00,59.04,59.13,58.94,58.94,175300.0,41.2551,41.318,41.1852,41.1852,175300.0
2012-12-27 15:50:00,58.95,59.01,58.88,58.93,410600.0,41.1922,41.2341,41.1433,41.1782,410600.0
2012-12-28 09:30:00,58.72,58.77,58.6,58.66,143200.0,41.0315,41.0664,40.9477,40.9896,143200.0
2012-12-28 09:40:00,58.65,58.75,58.58,58.61,72100.0,40.9826,41.0525,40.9337,40.9546,72100.0
2012-12-28 09:50:00,58.61,58.7,58.54,58.67,63400.0,40.9546,41.0175,40.9057,40.9966,63400.0
2012-12-28 10:00:00,58.69,58.71,58.6,58.64,95300.0,41.0105,41.0245,40.9477,40.9756,95300.0
2012-12-28 10:10:00,58.63,58.8,58.62,58.7,158000.0,40.9686,41.0874,40.9616,41.0175,158000.0
2012-12-28 10:20:00,58.68,58.72,58.54,58.66,89900.0,41.0036,41.0315,40.9057,40.9896,89900.0
2012-12-28 10:30:00,58.67,58.84,58.64,58.83,51900.0,40.9966,41.1154,40.9756,41.1084,51900.0
2012-12-28 10:40:00,58.8,59.09,58.78,58.98,100000.0,41.0874,41.29,41.0734,41.2132,100000.0
2012-12-28 10:50:00,58.97,58.98,58.8,58.83,57600.0,41.2062,41.2132,41.0874,41.1084,57600.0
2012-12-28 11:00:00,58.82,58.92,58.77,58.81,54000.0,41.1014,41.1713,41.0664,41.0944,54000.0
2012-12-28 11:10:00,58.81,58.83,58.73,58.75,41600.0,41.0944,41.1084,41.0385,41.0525,41600.0
2012-12-28 11:20:00,58.75,58.77,58.67,58.71,61800.0,41.0525,41.0664,40.9966,41.0245,61800.0
2012-12-28 11:30:00,58.71,58.75,58.67,58.67,66800.0,41.0245,41.0525,40.9966,40.9966,66800.0
2012-12-28 11:40:00,58.67,58.79,58.67,58.73,64000.0,40.9966,41.0804,40.9966,41.0385,64000.0
2012-12-28 11:50:00,58.73,58.77,58.71,58.77,40300.0,41.0385,41.0664,41.0245,41.0664,40300.0
2012-12-28 12:00:00,58.76,58.84,58.7,58.74,47600.0,41.0595,41.1154,41.0175,41.0455,47600.0
2012-12-28 12:10:00,58.74,58.88,58.7,58.87,88200.0,41.0455,41.1433,41.0175,41.1363,88200.0
2012-12-28 12:20:00,58.87,58.97,58.86,58.93,132600.0,41.1363,41.2062,41.1293,41.1782,132600.0
2012-12-28 12:30:00,58.93,58.99,58.91,58.92,42300.0,41.1782,41.2202,41.1643,41.1713,42300.0
2012-12-28 12:40:00,58.92,58.94,58.79,58.84,55600.0,41.1713,41.1852,41.0804,41.1154,55600.0
2012-12-28 12:50:00,58.83,58.84,58.7,58.75,115300.0,41.1084,41.1154,41.0175,41.0525,115300.0
2012-12-28 13:00:00,58.76,58.96,58.76,58.96,61200.0,41.0595,41.1992,41.0595,41.1992,61200.0
2012-12-28 13:10:00,58.96,59.11,58.93,59.09,79100.0,41.1992,41.304,41.1782,41.29,79100.0
2012-12-28 13:20:00,59.1,59.23,59.06,59.21,127700.0,41.297,41.3879,41.2691,41.3739,127700.0
2012-12-28 13:30:00,59.21,59.62,59.18,59.23,148100.0,41.3739,41.6604,41.3529,41.3879,148100.0
2012-12-28 13:40:00,59.23,59.24,59.12,59.12,41500.0,41.3879,41.3949,41.311,41.311,41500.0
2012-12-28 13:50:00,59.13,59.13,58.97,58.99,49600.0,41.318,41.318,41.2062,41.2202,49600.0
2012-12-28 14:00:00,58.98,58.99,58.85,58.86,61900.0,41.2132,41.2202,41.1223,41.1293,61900.0
2012-12-28 14:10:00,58.87,58.96,58.87,58.9,41700.0,41.1363,41.1992,41.1363,41.1573,41700.0
2012-12-28 14:20:00,58.91,58.91,58.83,58.85,43600.0,41.1643,41.1643,41.1084,41.1223,43600.0
2012-12-28 14:30:00,58.85,58.88,58.8,58.83,50600.0,41.1223,41.1433,41.0874,41.1084,50600.0
2012-12-28 14:40:00,58.82,58.99,58.82,58.98,58700.0,41.1014,41.2202,41.1014,41.2132,58700.0
2012-12-28 14:50:00,58.97,58.98,58.86,58.89,53400.0,41.2062,41.2132,41.1293,41.1503,53400.0
2012-12-28 15:00:00,58.89,58.94,58.87,58.92,60000.0,41.1503,41.1852,41.1363,41.1713,60000.0
2012-12-28 15:10:00,58.91,59.0,58.85,59.0,72500.0,41.1643,41.2272,41.1223,41.2272,72500.0
2012-12-28 15:20:00,59.0,59.01,58.86,58.86,67000.0,41.2272,41.2341,41.1293,41.1293,67000.0
2012-12-28 15:30:00,58.86,58.95,58.67,58.71,133100.0,41.1293,41.1922,40.9966,41.0245,133100.0
2012-12-28 15:40:00,58.71,58.83,58.6,58.66,176100.0,41.0245,41.1084,40.9477,40.9896,176100.0
2012-12-28 15:50:00,58.65,58.69,58.54,58.57,270000.0,40.9826,41.0105,40.9057,40.9267,270000.0
2012-12-31 09:30:00,58.5,58.81,58.4,58.81,85600.0,40.8778,41.0944,40.8079,41.0944,85600.0
2012-12-31 09:40:00,58.78,58.91,58.64,58.65,112000.0,41.0734,41.1643,40.9756,40.9826,112000.0
2012-12-31 09:50:00,58.65,58.8,58.54,58.72,83100.0,40.9826,41.0874,40.9057,41.0315,83100.0
2012-12-31 10:00:00,58.73,58.78,58.61,58.66,69700.0,41.0385,41.0734,40.9546,40.9896,69700.0
2012-12-31 10:10:00,58.67,58.71,58.57,58.57,41100.0,40.9966,41.0245,40.9267,40.9267,41100.0
2012-12-31 10:20:00,58.57,58.74,58.55,58.65,95600.0,40.9267,41.0455,40.9127,40.9826,95600.0
2012-12-31 10:30:00,58.64,58.72,58.61,58.63,116700.0,40.9756,41.0315,40.9546,40.9686,116700.0
2012-12-31 10:40:00,58.63,58.64,58.3,58.37,139200.0,40.9686,40.9756,40.738,40.7869,139200.0
2012-12-31 10:50:00,58.36,58.57,58.36,58.56,56100.0,40.7799,40.9267,40.7799,40.9197,56100.0
2012-12-31 11:00:00,58.56,58.71,58.5,58.54,70200.0,40.9197,41.0245,40.8778,40.9057,70200.0
2012-12-31 11:10:00,58.54,58.64,58.54,58.6,54000.0,40.9057,40.9756,40.9057,40.9477,54000.0
2012-12-31 11:20:00,58.6,58.68,58.5,58.57,78200.0,40.9477,41.0036,40.8778,40.9267,78200.0
2012-12-31 11:30:00,58.57,58.62,58.53,58.55,81400.0,40.9267,40.9616,40.8987,40.9127,81400.0
2012-12-31 11:40:00,58.55,58.64,58.5,58.59,49900.0,40.9127,40.9756,40.8778,40.9407,49900.0
2012-12-31 11:50:00,58.59,58.59,58.47,58.53,37600.0,40.9407,40.9407,40.8568,40.8987,37600.0
2012-12-31 12:00:00,58.53,58.62,58.53,58.57,43500.0,40.8987,40.9616,40.8987,40.9267,43500.0
2012-12-31 12:10:00,58.54,58.65,58.52,58.65,53300.0,40.9057,40.9826,40.8917,40.9826,53300.0
2012-12-31 12:20:00,58.64,58.68,58.57,58.6,26800.0,40.9756,41.0036,40.9267,40.9477,26800.0
2012-12-31 12:30:00,58.6,58.7,58.58,58.69,47800.0,40.9477,41.0175,40.9337,41.0105,47800.0
2012-12-31 12:40:00,58.68,59.03,58.68,58.98,183800.0,41.0036,41.2481,41.0036,41.2132,183800.0
2012-12-31 12:50:00,58.98,58.99,58.8,58.9,70800.0,41.2132,41.2202,41.0874,41.1573,70800.0
2012-12-31 13:00:00,58.9,58.93,58.69,58.73,55500.0,41.1573,41.1782,41.0105,41.0385,55500.0
2012-12-31 13:10:00,58.74,58.92,58.7,58.8,68700.0,41.0455,41.1713,41.0175,41.0874,68700.0
2012-12-31 13:20:00,58.79,58.91,58.76,58.78,51900.0,41.0804,41.1643,41.0595,41.0734,51900.0
2012-12-31 13:30:00,58.78,58.85,58.76,58.82,52200.0,41.0734,41.1223,41.0595,41.1014,52200.0
2012-12-31 13:40:00,58.82,58.94,58.54,58.59,188300.0,41.1014,41.1852,40.9057,40.9407,188300.0
2012-12-31 13:50:00,58.58,58.75,58.56,58.67,66300.0,40.9337,41.0525,40.9197,40.9966,66300.0
2012-12-31 14:00:00,58.67,58.79,58.64,58.78,57900.0,40.9966,41.0804,40.9756,41.0734,57900.0
2012-12-31 14:10:00,58.78,58.78,58.65,58.7,60000.0,41.0734,41.0734,40.9826,41.0175,60000.0
2012-12-31 14:20:00,58.71,58.81,58.67,58.8,47400.0,41.0245,41.0944,40.9966,41.0874,47400.0
2012-12-31 14:30:00,58.81,58.85,58.74,58.81,59900.0,41.0944,41.1223,41.0455,41.0944,59900.0
2012-12-31 14:40:00,58.8,58.98,58.8,58.93,117300.0,41.0874,41.2132,41.0874,41.1782,117300.0
2012-12-31 14:50:00,58.93,59.13,58.88,59.11,100400.0,41.1782,41.318,41.1433,41.304,100400.0
2012-12-31 15:00:00,59.11,59.2,58.97,58.98,129100.0,41.304,41.3669,41.2062,41.2132,129100.0
2012-12-31 15:10:00,58.98,58.98,58.87,58.91,152000.0,41.2132,41.2132,41.1363,41.1643,152000.0
2012-12-31 15:20:00,58.91,58.93,58.73,58.81,129200.0,41.1643,41.1782,41.0385,41.0944,129200.0
2012-12-31 15:30:00,58.82,58.95,58.82,58.94,96900.0,41.1014,41.1922,41.1014,41.1852,96900.0
2012-12-31 15:40:00,58.94,59.09,58.87,59.08,129200.0,41.1852,41.29,41.1363,41.2831,129200.0
2012-12-31 15:50:00,59.08,59.17,59.0,59.17,379000.0,41.2831,41.3459,41.2272,41.3459,379000.0
2013-01-02 09:30:00,58.45,58.85,58.05,58.81,539600.0,40.8428,41.1223,40.5633,41.0944,539600.0
2013-01-02 09:40:00,58.8,59.0,58.67,58.88,311300.0,41.0874,41.2272,40.9966,41.1433,311300.0
2013-01-02 09:50:00,58.86,59.19,58.82,59.1,257500.0,41.1293,41.3599,41.1014,41.297,257500.0
2013-01-02 10:00:00,59.11,59.16,58.86,58.99,272800.0,41.304,41.339,41.1293,41.2202,272800.0
2013-01-02 10:10:00,58.98,59.01,58.81,58.87,187600.0,41.2132,41.2341,41.0944,41.1363,187600.0
2013-01-02 10:20:00,58.87,58.97,58.86,58.96,179000.0,41.1363,41.2062,41.1293,41.1992,179000.0
2013-01-02 10:30:00,58.96,58.96,58.83,58.89,456900.0,41.1992,41.1992,41.1084,41.1503,456900.0
2013-01-02 10:40:00,58.9,58.9,58.77,58.77,150300.0,41.1573,41.1573,41.0664,41.0664,150300.0
2013-01-02 10:50:00,58.77,58.78,58.42,58.48,356800.0,41.0664,41.0734,40.8219,40.8638,356800.0
2013-01-02 11:00:00,58.48,58.51,58.23,58.24,290100.0,40.8638,40.8848,40.6891,40.6961,290100.0
2013-01-02 11:10:00,58.23,58.38,58.22,58.3,277400.0,40.6891,40.7939,40.6821,40.738,277400.0
2013-01-02 11:20:00,58.3,58.4,58.23,58.24,237000.0,40.738,40.8079,40.6891,40.6961,237000.0
2013-01-02 11:30:00,58.24,58.25,58.1,58.1,185000.0,40.6961,40.7031,40.5983,40.5983,185000.0
2013-01-02 11:40:00,58.11,58.24,58.08,58.1,198400.0,40.6053,40.6961,40.5843,40.5983,198400.0
2013-01-02 11:50:00,58.11,58.15,58.01,58.03,168000.0,40.6053,40.6332,40.5354,40.5494,168000.0
2013-01-02 12:00:00,58.03,58.15,58.02,58.13,134700.0,40.5494,40.6332,40.5424,40.6192,134700.0
2013-01-02 12:10:00,58.13,58.25,58.13,58.18,137900.0,40.6192,40.7031,40.6192,40.6542,137900.0
2013-01-02 12:20:00,58.17,58.29,58.17,58.29,94300.0,40.6472,40.731,40.6472,40.731,94300.0
2013-01-02 12:30:00,58.29,58.36,58.21,58.27,243100.0,40.731,40.7799,40.6751,40.7171,243100.0
2013-01-02 12:40:00,58.28,58.4,58.27,58.38,120200.0,40.724,40.8079,40.7171,40.7939,120200.0
2013-01-02 12:50:00,58.39,58.44,58.36,58.41,84400.0,40.8009,40.8358,40.7799,40.8149,84400.0
2013-01-02 13:00:00,58.42,58.46,58.32,58.44,143300.0,40.8219,40.8498,40.752,40.8358,143300.0
2013-01-02 13:10:00,58.44,58.44,58.29,58.29,110500.0,40.8358,40.8358,40.731,40.731,110500.0
2013-01-02 13:20:00,58.3,58.35,58.3,58.33,67100.0,40.738,40.773,40.738,40.759,67100.0
2013-01-02 13:30:00,58.34,58.4,58.3,58.3,128800.0,40.766,40.8079,40.738,40.738,128800.0
2013-01-02 13:40:00,58.31,58.44,58.3,58.39,179400.0,40.745,40.8358,40.738,40.8009,179400.0
2013-01-02 13:50:00,58.39,58.5,58.38,58.5,269500.0,40.8009,40.8778,40.7939,40.8778,269500.0
2013-01-02 14:00:00,58.5,58.71,58.48,58.66,190200.0,40.8778,41.0245,40.8638,40.9896,190200.0
2013-01-02 14:10:00,58.66,58.69,58.55,58.59,140000.0,40.9896,41.0105,40.9127,40.9407,140000.0
2013-01-02 14:20:00,58.58,58.59,58.46,58.47,110700.0,40.9337,40.9407,40.8498,40.8568,110700.0
2013-01-02 14:30:00,58.48,58.49,58.45,58.47,139600.0,40.8638,40.8708,40.8428,40.8568,139600.0
2013-01-02 14:40:00,58.47,58.6,58.47,58.51,163800.0,40.8568,40.9477,40.8568,40.8848,163800.0
2013-01-02 14:50:00,58.53,58.67,58.48,58.65,264700.0,40.8987,40.9966,40.8638,40.9826,264700.0
2013-01-02 15:00:00,58.65,58.67,58.59,58.63,167400.0,40.9826,40.9966,40.9407,40.9686,167400.0
2013-01-02 15:10:00,58.63,58.63,58.57,58.58,240200.0,40.9686,40.9686,40.9267,40.9337,240200.0
2013-01-02 15:20:00,58.58,58.72,58.57,58.7,221500.0,40.9337,41.0315,40.9267,41.0175,221500.0
2013-01-02 15:30:00,58.71,58.79,58.69,58.7,448000.0,41.0245,41.0804,41.0105,41.0175,448000.0
2013-01-02 15:40:00,58.7,58.71,58.55,58.58,426200.0,41.0175,41.0245,40.9127,40.9337,426200.0
2013-01-02 15:50:00,58.59,58.83,58.59,58.83,656000.0,40.9407,41.1084,40.9407,41.1084,656000.0
2013-01-03 09:30:00,60.55,60.59,60.11,60.3,786900.0,42.3102,42.3382,42.0028,42.1356,786900.0
2013-01-03 09:40:00,60.31,60.39,59.75,59.82,843800.0,42.1425,42.1984,41.7512,41.8001,843800.0
2013-01-03 09:50:00,59.81,59.85,59.55,59.7,382600.0,41.7932,41.8211,41.6115,41.7163,382600.0
2013-01-03 10:00:00,59.71,59.72,59.46,59.69,535300.0,41.7233,41.7303,41.5486,41.7093,535300.0
2013-01-03 10:10:00,59.69,59.91,59.66,59.78,414200.0,41.7093,41.863,41.6883,41.7722,414200.0
2013-01-03 10:20:00,59.79,59.91,59.79,59.91,133800.0,41.7792,41.863,41.7792,41.863,133800.0
2013-01-03 10:30:00,59.9,60.01,59.89,60.01,247000.0,41.856,41.9329,41.8491,41.9329,247000.0
2013-01-03 10:40:00,60.01,60.01,59.9,59.96,173600.0,41.9329,41.9329,41.856,41.898,173600.0
2013-01-03 10:50:00,59.95,59.97,59.9,59.97,148900.0,41.891,41.905,41.856,41.905,148900.0
2013-01-03 11:00:00,59.97,59.99,59.76,59.76,300900.0,41.905,41.9189,41.7582,41.7582,300900.0
2013-01-03 11:10:00,59.77,59.97,59.73,59.97,168900.0,41.7652,41.905,41.7373,41.905,168900.0
2013-01-03 11:20:00,59.97,59.99,59.93,59.96,199600.0,41.905,41.9189,41.877,41.898,199600.0
2013-01-03 11:30:00,59.95,60.08,59.95,60.04,215400.0,41.891,41.9818,41.891,41.9539,215400.0
2013-01-03 11:40:00,60.05,60.15,60.04,60.14,177100.0,41.9609,42.0307,41.9539,42.0237,177100.0
2013-01-03 11:50:00,60.13,60.16,60.09,60.14,72700.0,42.0168,42.0377,41.9888,42.0237,72700.0
2013-01-03 12:00:00,60.13,60.16,59.96,60.0,181900.0,42.0168,42.0377,41.898,41.9259,181900.0
2013-01-03 12:10:00,60.0,60.02,59.86,59.9,135100.0,41.9259,41.9399,41.8281,41.856,135100.0
2013-01-03 12:20:00,59.9,60.15,59.86,60.11,367100.0,41.856,42.0307,41.8281,42.0028,367100.0
2013-01-03 12:30:00,60.11,60.18,60.05,60.18,138800.0,42.0028,42.0517,41.9609,42.0517,138800.0
2013-01-03 12:40:00,60.18,60.2,60.14,60.15,147000.0,42.0517,42.0657,42.0237,42.0307,147000.0
2013-01-03 12:50:00,60.16,60.27,60.15,60.27,155000.0,42.0377,42.1146,42.0307,42.1146,155000.0
2013-01-03 13:00:00,60.27,60.51,60.26,60.46,130900.0,42.1146,42.2823,42.1076,42.2474,130900.0
2013-01-03 13:10:00,60.46,60.67,60.46,60.67,299700.0,42.2474,42.3941,42.2474,42.3941,299700.0
2013-01-03 13:20:00,60.67,60.78,60.65,60.71,248000.0,42.3941,42.471,42.3801,42.422,248000.0
2013-01-03 13:30:00,60.71,60.73,60.58,60.59,151900.0,42.422,42.436,42.3312,42.3382,151900.0
2013-01-03 13:40:00,60.59,60.64,60.55,60.62,84700.0,42.3382,42.3731,42.3102,42.3592,84700.0
2013-01-03 13:50:00,60.62,60.63,60.47,60.47,122700.0,42.3592,42.3661,42.2543,42.2543,122700.0
2013-01-03 14:00:00,60.47,60.49,60.26,60.28,160200.0,42.2543,42.2683,42.1076,42.1216,160200.0
2013-01-03 14:10:00,60.27,60.43,60.25,60.41,224600.0,42.1146,42.2264,42.1006,42.2124,224600.0
2013-01-03 14:20:00,60.42,60.48,60.38,60.43,111500.0,42.2194,42.2613,42.1915,42.2264,111500.0
2013-01-03 14:30:00,60.42,60.43,60.34,60.35,92000.0,42.2194,42.2264,42.1635,42.1705,92000.0
2013-01-03 14:40:00,60.36,60.47,60.35,60.46,91700.0,42.1775,42.2543,42.1705,42.2474,91700.0
2013-01-03 14:50:00,60.45,60.58,60.45,60.55,89400.0,42.2404,42.3312,42.2404,42.3102,89400.0
2013-01-03 15:00:00,60.53,60.55,60.34,60.36,214000.0,42.2963,42.3102,42.1635,42.1775,214000.0
2013-01-03 15:10:00,60.36,60.38,60.25,60.27,201700.0,42.1775,42.1915,42.1006,42.1146,201700.0
2013-01-03 15:20:00,60.26,60.27,60.12,60.15,255900.0,42.1076,42.1146,42.0098,42.0307,255900.0
2013-01-03 15:30:00,60.15,60.17,60.07,60.1,206000.0,42.0307,42.0447,41.9748,41.9958,206000.0
2013-01-03 15:40:00,60.11,60.23,60.1,60.19,252100.0,42.0028,42.0866,41.9958,42.0587,252100.0
2013-01-03 15:50:00,60.19,60.2,60.0,60.16,478600.0,42.0587,42.0657,41.9259,42.0377,478600.0
2013-01-04 09:30:00,60.72,60.79,60.18,60.19,369600.0,42.429,42.4779,42.0517,42.0587,369600.0
2013-01-04 09:40:00,60.19,60.49,60.14,60.43,159000.0,42.0587,42.2683,42.0237,42.2264,159000.0
2013-01-04 09:50:00,60.44,60.56,60.34,60.56,101500.0,42.2334,42.3172,42.1635,42.3172,101500.0
2013-01-04 10:00:00,60.56,60.59,60.36,60.45,253700.0,42.3172,42.3382,42.1775,42.2404,253700.0
2013-01-04 10:10:00,60.45,60.45,60.26,60.27,227900.0,42.2404,42.2404,42.1076,42.1146,227900.0
2013-01-04 10:20:00,60.27,60.27,60.04,60.04,292100.0,42.1146,42.1146,41.9539,41.9539,292100.0
2013-01-04 10:30:00,60.05,60.07,59.9,60.0,193100.0,41.9609,41.9748,41.856,41.9259,193100.0
2013-01-04 10:40:00,59.99,60.04,59.93,60.02,108900.0,41.9189,41.9539,41.877,41.9399,108900.0
2013-01-04 10:50:00,60.03,60.12,60.0,60.11,117400.0,41.9469,42.0098,41.9259,42.0028,117400.0
2013-01-04 11:00:00,60.12,60.18,60.12,60.16,50300.0,42.0098,42.0517,42.0098,42.0377,50300.0
2013-01-04 11:10:00,60.16,60.19,60.12,60.17,108500.0,42.0377,42.0587,42.0098,42.0447,108500.0
2013-01-04 11:20:00,60.17,60.31,60.13,60.3,94000.0,42.0447,42.1425,42.0168,42.1356,94000.0
2013-01-04 11:30:00,60.3,60.41,60.25,60.25,222500.0,42.1356,42.2124,42.1006,42.1006,222500.0
2013-01-04 11:40:00,60.25,60.26,60.14,60.15,131700.0,42.1006,42.1076,42.0237,42.0307,131700.0
2013-01-04 11:50:00,60.15,60.21,60.12,60.14,74700.0,42.0307,42.0727,42.0098,42.0237,74700.0
2013-01-04 12:00:00,60.13,60.18,60.1,60.11,137800.0,42.0168,42.0517,41.9958,42.0028,137800.0
2013-01-04 12:10:00,60.1,60.14,60.09,60.1,32700.0,41.9958,42.0237,41.9888,41.9958,32700.0
2013-01-04 12:20:00,60.08,60.17,60.08,60.17,64100.0,41.9818,42.0447,41.9818,42.0447,64100.0
2013-01-04 12:30:00,60.17,60.17,60.1,60.1,53100.0,42.0447,42.0447,41.9958,41.9958,53100.0
2013-01-04 12:40:00,60.1,60.11,60.09,60.11,67200.0,41.9958,42.0028,41.9888,42.0028,67200.0
2013-01-04 12:50:00,60.11,60.11,60.03,60.04,47200.0,42.0028,42.0028,41.9469,41.9539,47200.0
2013-01-04 13:00:00,60.04,60.1,60.03,60.05,58200.0,41.9539,41.9958,41.9469,41.9609,58200.0
2013-01-04 13:10:00,60.05,60.13,60.04,60.11,37600.0,41.9609,42.0168,41.9539,42.0028,37600.0
2013-01-04 13:20:00,60.11,60.22,60.11,60.22,31000.0,42.0028,42.0797,42.0028,42.0797,31000.0
2013-01-04 13:30:00,60.22,60.29,60.19,60.28,46000.0,42.0797,42.1286,42.0587,42.1216,46000.0
2013-01-04 13:40:00,60.28,60.43,60.28,60.41,277300.0,42.1216,42.2264,42.1216,42.2124,277300.0
2013-01-04 13:50:00,60.4,60.41,60.36,60.39,73800.0,42.2054,42.2124,42.1775,42.1984,73800.0
2013-01-04 14:00:00,60.4,60.48,60.4,60.46,124900.0,42.2054,42.2613,42.2054,42.2474,124900.0
2013-01-04 14:10:00,60.47,60.5,60.43,60.47,70500.0,42.2543,42.2753,42.2264,42.2543,70500.0
2013-01-04 14:20:00,60.47,60.59,60.47,60.58,73100.0,42.2543,42.3382,42.2543,42.3312,73100.0
2013-01-04 14:30:00,60.58,60.6,60.48,60.51,80200.0,42.3312,42.3452,42.2613,42.2823,80200.0
2013-01-04 14:40:00,60.5,60.51,60.39,60.39,57200.0,42.2753,42.2823,42.1984,42.1984,57200.0
2013-01-04 14:50:00,60.39,60.47,60.39,60.47,43300.0,42.1984,42.2543,42.1984,42.2543,43300.0
2013-01-04 15:00:00,60.47,60.5,60.42,60.44,77800.0,42.2543,42.2753,42.2194,42.2334,77800.0
2013-01-04 15:10:00,60.44,60.55,60.42,60.53,110200.0,42.2334,42.3102,42.2194,42.2963,110200.0
2013-01-04 15:20:00,60.53,60.65,60.53,60.6,150100.0,42.2963,42.3801,42.2963,42.3452,150100.0
2013-01-04 15:30:00,60.61,60.63,60.57,60.62,123500.0,42.3522,42.3661,42.3242,42.3592,123500.0
2013-01-04 15:40:00,60.62,60.64,60.55,60.61,225600.0,42.3592,42.3731,42.3102,42.3522,225600.0
2013-01-04 15:50:00,60.61,60.62,60.5,60.55,367300.0,42.3522,42.3592,42.2753,42.3102,367300.0
2013-01-07 09:30:00,60.52,60.61,60.37,60.53,219700.0,42.2893,42.3522,42.1845,42.2963,219700.0
2013-01-07 09:40:00,60.54,60.8,60.54,60.66,190500.0,42.3033,42.4849,42.3033,42.3871,190500.0
2013-01-07 09:50:00,60.65,60.8,60.45,60.76,99000.0,42.3801,42.4849,42.2404,42.457,99000.0
2013-01-07 10:00:00,60.77,60.89,60.7,60.76,131000.0,42.464,42.5478,42.4151,42.457,131000.0
2013-01-07 10:10:00,60.76,60.87,60.74,60.86,84000.0,42.457,42.5338,42.443,42.5269,84000.0
2013-01-07 10:20:00,60.86,60.97,60.84,60.96,93200.0,42.5269,42.6037,42.5129,42.5967,93200.0
2013-01-07 10:30:00,60.94,60.96,60.83,60.93,201000.0,42.5828,42.5967,42.5059,42.5758,201000.0
2013-01-07 10:40:00,60.93,60.98,60.89,60.96,114400.0,42.5758,42.6107,42.5478,42.5967,114400.0
2013-01-07 10:50:00,60.96,61.09,60.9,61.0,146500.0,42.5967,42.6876,42.5548,42.6247,146500.0
2013-01-07 11:00:00,61.0,61.07,60.98,61.0,74700.0,42.6247,42.6736,42.6107,42.6247,74700.0
2013-01-07 11:10:00,60.98,61.03,60.94,60.95,105600.0,42.6107,42.6457,42.5828,42.5897,105600.0
2013-01-07 11:20:00,60.96,61.03,60.93,60.97,72100.0,42.5967,42.6457,42.5758,42.6037,72100.0
2013-01-07 11:30:00,60.97,61.04,60.93,61.0,125900.0,42.6037,42.6526,42.5758,42.6247,125900.0
2013-01-07 11:40:00,61.0,61.04,60.92,60.92,103200.0,42.6247,42.6526,42.5688,42.5688,103200.0
2013-01-07 11:50:00,60.93,60.98,60.92,60.92,89200.0,42.5758,42.6107,42.5688,42.5688,89200.0
2013-01-07 12:00:00,60.9,60.91,60.8,60.85,101200.0,42.5548,42.5618,42.4849,42.5199,101200.0
2013-01-07 12:10:00,60.84,61.12,60.84,61.04,159000.0,42.5129,42.7085,42.5129,42.6526,159000.0
2013-01-07 12:20:00,61.04,61.04,60.9,60.96,73400.0,42.6526,42.6526,42.5548,42.5967,73400.0
2013-01-07 12:30:00,60.95,61.03,60.94,61.02,71500.0,42.5897,42.6457,42.5828,42.6387,71500.0
2013-01-07 12:40:00,61.02,61.12,61.02,61.1,106000.0,42.6387,42.7085,42.6387,42.6946,106000.0
2013-01-07 12:50:00,61.1,61.1,60.99,61.01,51400.0,42.6946,42.6946,42.6177,42.6317,51400.0
2013-01-07 13:00:00,61.01,61.23,61.0,61.19,119800.0,42.6317,42.7854,42.6247,42.7575,119800.0
2013-01-07 13:10:00,61.19,61.3,61.19,61.3,118300.0,42.7575,42.8343,42.7575,42.8343,118300.0
2013-01-07 13:20:00,61.3,61.3,61.26,61.27,78500.0,42.8343,42.8343,42.8064,42.8134,78500.0
2013-01-07 13:30:00,61.27,61.28,61.19,61.22,113900.0,42.8134,42.8203,42.7575,42.7784,113900.0
2013-01-07 13:40:00,61.19,61.2,61.09,61.12,78700.0,42.7575,42.7644,42.6876,42.7085,78700.0
2013-01-07 13:50:00,61.12,61.17,61.12,61.16,47200.0,42.7085,42.7435,42.7085,42.7365,47200.0
2013-01-07 14:00:00,61.16,61.24,61.14,61.23,93400.0,42.7365,42.7924,42.7225,42.7854,93400.0
2013-01-07 14:10:00,61.23,61.23,61.15,61.2,101500.0,42.7854,42.7854,42.7295,42.7644,101500.0
2013-01-07 14:20:00,61.22,61.33,61.18,61.31,85900.0,42.7784,42.8553,42.7505,42.8413,85900.0
2013-01-07 14:30:00,61.31,61.35,61.24,61.24,99400.0,42.8413,42.8693,42.7924,42.7924,99400.0
2013-01-07 14:40:00,61.24,61.27,61.21,61.27,74600.0,42.7924,42.8134,42.7714,42.8134,74600.0
2013-01-07 14:50:00,61.28,61.38,61.25,61.37,115700.0,42.8203,42.8902,42.7994,42.8832,115700.0
2013-01-07 15:00:00,61.38,61.41,61.35,61.41,146500.0,42.8902,42.9112,42.8693,42.9112,146500.0
2013-01-07 15:10:00,61.4,61.44,61.34,61.34,137400.0,42.9042,42.9321,42.8623,42.8623,137400.0
2013-01-07 15:20:00,61.35,61.44,61.33,61.34,114400.0,42.8693,42.9321,42.8553,42.8623,114400.0
2013-01-07 15:30:00,61.33,61.37,61.31,61.31,124500.0,42.8553,42.8832,42.8413,42.8413,124500.0
2013-01-07 15:40:00,61.31,61.44,61.31,61.44,266800.0,42.8413,42.9321,42.8413,42.9321,266800.0
2013-01-07 15:50:00,61.44,61.44,61.25,61.29,284400.0,42.9321,42.9321,42.7994,42.8273,284400.0
2013-01-08 09:30:00,61.1,61.12,60.61,60.81,284800.0,42.6946,42.7085,42.3522,42.4919,284800.0
2013-01-08 09:40:00,60.81,60.88,60.78,60.79,73500.0,42.4919,42.5408,42.471,42.4779,73500.0
2013-01-08 09:50:00,60.78,60.81,60.69,60.79,85000.0,42.471,42.4919,42.4081,42.4779,85000.0
2013-01-08 10:00:00,60.78,60.78,60.52,60.59,117000.0,42.471,42.471,42.2893,42.3382,117000.0
2013-01-08 10:10:00,60.6,60.64,60.5,60.6,144300.0,42.3452,42.3731,42.2753,42.3452,144300.0
2013-01-08 10:20:00,60.59,60.8,60.58,60.73,98300.0,42.3382,42.4849,42.3312,42.436,98300.0
2013-01-08 10:30:00,60.72,60.73,60.61,60.62,64700.0,42.429,42.436,42.3522,42.3592,64700.0
2013-01-08 10:40:00,60.62,60.75,60.61,60.67,151200.0,42.3592,42.45,42.3522,42.3941,151200.0
2013-01-08 10:50:00,60.68,60.71,60.48,60.52,131300.0,42.4011,42.422,42.2613,42.2893,131300.0
2013-01-08 11:00:00,60.51,60.52,60.36,60.36,105000.0,42.2823,42.2893,42.1775,42.1775,105000.0
2013-01-08 11:10:00,60.36,60.42,60.29,60.31,117100.0,42.1775,42.2194,42.1286,42.1425,117100.0
2013-01-08 11:20:00,60.3,60.42,60.29,60.41,105700.0,42.1356,42.2194,42.1286,42.2124,105700.0
2013-01-08 11:30:00,60.4,60.5,60.39,60.5,88800.0,42.2054,42.2753,42.1984,42.2753,88800.0
2013-01-08 11:40:00,60.5,60.52,60.42,60.47,118600.0,42.2753,42.2893,42.2194,42.2543,118600.0
2013-01-08 11:50:00,60.47,60.51,60.45,60.51,83600.0,42.2543,42.2823,42.2404,42.2823,83600.0
2013-01-08 12:00:00,60.5,60.56,60.5,60.54,60600.0,42.2753,42.3172,42.2753,42.3033,60600.0
2013-01-08 12:10:00,60.54,60.65,60.53,60.65,131400.0,42.3033,42.3801,42.2963,42.3801,131400.0
2013-01-08 12:20:00,60.65,60.66,60.57,60.6,46100.0,42.3801,42.3871,42.3242,42.3452,46100.0
2013-01-08 12:30:00,60.6,60.72,60.6,60.66,150700.0,42.3452,42.429,42.3452,42.3871,150700.0
2013-01-08 12:40:00,60.66,60.72,60.64,60.65,109600.0,42.3871,42.429,42.3731,42.3801,109600.0
2013-01-08 12:50:00,60.65,60.67,60.56,60.66,93500.0,42.3801,42.3941,42.3172,42.3871,93500.0
2013-01-08 13:00:00,60.66,60.75,60.66,60.73,76000.0,42.3871,42.45,42.3871,42.436,76000.0
2013-01-08 13:10:00,60.72,60.78,60.71,60.77,50800.0,42.429,42.471,42.422,42.464,50800.0
2013-01-08 13:20:00,60.77,60.81,60.68,60.69,140500.0,42.464,42.4919,42.4011,42.4081,140500.0
2013-01-08 13:30:00,60.68,60.71,60.67,60.69,80700.0,42.4011,42.422,42.3941,42.4081,80700.0
2013-01-08 13:40:00,60.69,60.82,60.69,60.81,99000.0,42.4081,42.4989,42.4081,42.4919,99000.0
2013-01-08 13:50:00,60.82,60.92,60.8,60.9,100000.0,42.4989,42.5688,42.4849,42.5548,100000.0
2013-01-08 14:00:00,60.9,60.93,60.89,60.91,97900.0,42.5548,42.5758,42.5478,42.5618,97900.0
2013-01-08 14:10:00,60.91,60.95,60.89,60.9,105200.0,42.5618,42.5897,42.5478,42.5548,105200.0
2013-01-08 14:20:00,60.9,60.96,60.9,60.91,57900.0,42.5548,42.5967,42.5548,42.5618,57900.0
2013-01-08 14:30:00,60.91,60.93,60.87,60.89,64100.0,42.5618,42.5758,42.5338,42.5478,64100.0
2013-01-08 14:40:00,60.88,60.89,60.72,60.75,102500.0,42.5408,42.5478,42.429,42.45,102500.0
2013-01-08 14:50:00,60.74,60.77,60.73,60.74,52200.0,42.443,42.464,42.436,42.443,52200.0
2013-01-08 15:00:00,60.74,60.77,60.68,60.72,79200.0,42.443,42.464,42.4011,42.429,79200.0
2013-01-08 15:10:00,60.72,60.73,60.65,60.68,128000.0,42.429,42.436,42.3801,42.4011,128000.0
2013-01-08 15:20:00,60.67,60.71,60.65,60.66,126100.0,42.3941,42.422,42.3801,42.3871,126100.0
2013-01-08 15:30:00,60.65,60.66,60.5,60.54,243200.0,42.3801,42.3871,42.2753,42.3033,243200.0
2013-01-08 15:40:00,60.53,60.63,60.52,60.54,199200.0,42.2963,42.3661,42.2893,42.3033,199200.0
2013-01-08 15:50:00,60.54,60.64,60.54,60.63,376800.0,42.3033,42.3731,42.3033,42.3661,376800.0
2013-01-09 09:30:00,60.73,60.74,60.57,60.58,102200.0,42.436,42.443,42.3242,42.3312,102200.0
2013-01-09 09:40:00,60.58,60.67,60.46,60.61,122600.0,42.3312,42.3941,42.2474,42.3522,122600.0
2013-01-09 09:50:00,60.61,60.64,60.55,60.6,99000.0,42.3522,42.3731,42.3102,42.3452,99000.0
2013-01-09 10:00:00,60.6,60.77,60.6,60.69,310800.0,42.3452,42.464,42.3452,42.4081,310800.0
2013-01-09 10:10:00,60.69,60.7,60.59,60.67,100800.0,42.4081,42.4151,42.3382,42.3941,100800.0
2013-01-09 10:20:00,60.67,60.71,60.62,60.63,226800.0,42.3941,42.422,42.3592,42.3661,226800.0
2013-01-09 10:30:00,60.63,60.71,60.62,60.63,276200.0,42.3661,42.422,42.3592,42.3661,276200.0
2013-01-09 10:40:00,60.63,60.65,60.56,60.58,78900.0,42.3661,42.3801,42.3172,42.3312,78900.0
2013-01-09 10:50:00,60.57,60.59,60.49,60.5,174700.0,42.3242,42.3382,42.2683,42.2753,174700.0
2013-01-09 11:00:00,60.5,60.66,60.5,60.65,59300.0,42.2753,42.3871,42.2753,42.3801,59300.0
2013-01-09 11:10:00,60.65,60.67,60.61,60.62,97300.0,42.3801,42.3941,42.3522,42.3592,97300.0
2013-01-09 11:20:00,60.63,60.63,60.55,60.59,77300.0,42.3661,42.3661,42.3102,42.3382,77300.0
2013-01-09 11:30:00,60.59,60.63,60.58,60.6,60100.0,42.3382,42.3661,42.3312,42.3452,60100.0
2013-01-09 11:40:00,60.6,60.62,60.57,60.57,58600.0,42.3452,42.3592,42.3242,42.3242,58600.0
2013-01-09 11:50:00,60.58,60.6,60.46,60.54,89000.0,42.3312,42.3452,42.2474,42.3033,89000.0
2013-01-09 12:00:00,60.54,60.55,60.53,60.55,33400.0,42.3033,42.3102,42.2963,42.3102,33400.0
2013-01-09 12:10:00,60.54,60.56,60.53,60.53,52500.0,42.3033,42.3172,42.2963,42.2963,52500.0
2013-01-09 12:20:00,60.53,60.56,60.53,60.55,40400.0,42.2963,42.3172,42.2963,42.3102,40400.0
2013-01-09 12:30:00,60.55,60.59,60.54,60.56,82200.0,42.3102,42.3382,42.3033,42.3172,82200.0
2013-01-09 12:40:00,60.56,60.58,60.51,60.55,41600.0,42.3172,42.3312,42.2823,42.3102,41600.0
2013-01-09 12:50:00,60.55,60.61,60.52,60.61,44700.0,42.3102,42.3522,42.2893,42.3522,44700.0
2013-01-09 13:00:00,60.6,60.6,60.51,60.52,41000.0,42.3452,42.3452,42.2823,42.2893,41000.0
2013-01-09 13:10:00,60.52,60.53,60.4,60.49,74800.0,42.2893,42.2963,42.2054,42.2683,74800.0
2013-01-09 13:20:00,60.48,60.51,60.46,60.48,42800.0,42.2613,42.2823,42.2474,42.2613,42800.0
2013-01-09 13:30:00,60.47,60.52,60.47,60.52,78300.0,42.2543,42.2893,42.2543,42.2893,78300.0
2013-01-09 13:40:00,60.52,60.58,60.51,60.57,51200.0,42.2893,42.3312,42.2823,42.3242,51200.0
2013-01-09 13:50:00,60.57,60.57,60.5,60.5,53500.0,42.3242,42.3242,42.2753,42.2753,53500.0
2013-01-09 14:00:00,60.5,60.62,60.49,60.62,53800.0,42.2753,42.3592,42.2683,42.3592,53800.0
2013-01-09 14:10:00,60.61,60.64,60.6,60.61,60400.0,42.3522,42.3731,42.3452,42.3522,60400.0
2013-01-09 14:20:00,60.62,60.62,60.45,60.45,56900.0,42.3592,42.3592,42.2404,42.2404,56900.0
2013-01-09 14:30:00,60.45,60.45,60.31,60.39,131900.0,42.2404,42.2404,42.1425,42.1984,131900.0
2013-01-09 14:40:00,60.38,60.4,60.36,60.38,40700.0,42.1915,42.2054,42.1775,42.1915,40700.0
2013-01-09 14:50:00,60.38,60.39,60.24,60.24,124000.0,42.1915,42.1984,42.0936,42.0936,124000.0
2013-01-09 15:00:00,60.23,60.3,60.2,60.29,98800.0,42.0866,42.1356,42.0657,42.1286,98800.0
2013-01-09 15:10:00,60.29,60.36,60.26,60.32,74800.0,42.1286,42.1775,42.1076,42.1495,74800.0
2013-01-09 15:20:00,60.32,60.35,60.29,60.32,128700.0,42.1495,42.1705,42.1286,42.1495,128700.0
2013-01-09 15:30:00,60.31,60.33,60.27,60.27,113400.0,42.1425,42.1565,42.1146,42.1146,113400.0
2013-01-09 15:40:00,60.28,60.3,60.22,60.22,165000.0,42.1216,42.1356,42.0797,42.0797,165000.0
2013-01-09 15:50:00,60.22,60.28,60.14,60.19,548100.0,42.0797,42.1216,42.0237,42.0587,548100.0
2013-01-10 09:30:00,60.37,60.47,60.05,60.07,217200.0,42.1845,42.2543,41.9609,41.9748,217200.0
2013-01-10 09:40:00,60.08,60.12,59.95,59.99,127200.0,41.9818,42.0098,41.891,41.9189,127200.0
2013-01-10 09:50:00,60.0,60.02,59.92,59.93,150000.0,41.9259,41.9399,41.87,41.877,150000.0
2013-01-10 10:00:00,59.93,60.37,59.92,60.31,238500.0,41.877,42.1845,41.87,42.1425,238500.0
2013-01-10 10:10:00,60.31,60.32,60.21,60.27,94000.0,42.1425,42.1495,42.0727,42.1146,94000.0
2013-01-10 10:20:00,60.27,60.35,60.23,60.25,87900.0,42.1146,42.1705,42.0866,42.1006,87900.0
2013-01-10 10:30:00,60.25,60.26,60.15,60.25,100000.0,42.1006,42.1076,42.0307,42.1006,100000.0
2013-01-10 10:40:00,60.25,60.35,60.18,60.23,90800.0,42.1006,42.1705,42.0517,42.0866,90800.0
2013-01-10 10:50:00,60.23,60.33,60.21,60.22,117800.0,42.0866,42.1565,42.0727,42.0797,117800.0
2013-01-10 11:00:00,60.19,60.21,60.03,60.11,109400.0,42.0587,42.0727,41.9469,42.0028,109400.0
2013-01-10 11:10:00,60.11,60.14,59.92,59.94,160100.0,42.0028,42.0237,41.87,41.884,160100.0
2013-01-10 11:20:00,59.93,59.99,59.89,59.98,68200.0,41.877,41.9189,41.8491,41.9119,68200.0
2013-01-10 11:30:00,59.98,60.08,59.98,60.01,75100.0,41.9119,41.9818,41.9119,41.9329,75100.0
2013-01-10 11:40:00,60.0,60.0,59.92,59.94,70600.0,41.9259,41.9259,41.87,41.884,70600.0
2013-01-10 11:50:00,59.93,60.0,59.92,59.99,76400.0,41.877,41.9259,41.87,41.9189,76400.0
2013-01-10 12:00:00,59.99,60.09,59.99,60.09,39600.0,41.9189,41.9888,41.9189,41.9888,39600.0
2013-01-10 12:10:00,60.09,60.2,60.08,60.14,59200.0,41.9888,42.0657,41.9818,42.0237,59200.0
2013-01-10 12:20:00,60.14,60.23,60.14,60.21,54600.0,42.0237,42.0866,42.0237,42.0727,54600.0
2013-01-10 12:30:00,60.21,60.24,60.2,60.22,45300.0,42.0727,42.0936,42.0657,42.0797,45300.0
2013-01-10 12:40:00,60.22,60.23,60.19,60.21,62500.0,42.0797,42.0866,42.0587,42.0727,62500.0
2013-01-10 12:50:00,60.21,60.26,60.21,60.25,77600.0,42.0727,42.1076,42.0727,42.1006,77600.0
2013-01-10 13:00:00,60.27,60.3,60.25,60.25,54300.0,42.1146,42.1356,42.1006,42.1006,54300.0
2013-01-10 13:10:00,60.25,60.27,60.17,60.17,134800.0,42.1006,42.1146,42.0447,42.0447,134800.0
2013-01-10 13:20:00,60.17,60.18,60.05,60.05,131800.0,42.0447,42.0517,41.9609,41.9609,131800.0
2013-01-10 13:30:00,60.05,60.06,59.99,60.01,88700.0,41.9609,41.9678,41.9189,41.9329,88700.0
2013-01-10 13:40:00,60.0,60.09,60.0,60.07,77100.0,41.9259,41.9888,41.9259,41.9748,77100.0
2013-01-10 13:50:00,60.07,60.14,60.06,60.11,68800.0,41.9748,42.0237,41.9678,42.0028,68800.0
2013-01-10 14:00:00,60.11,60.19,60.1,60.19,43800.0,42.0028,42.0587,41.9958,42.0587,43800.0
2013-01-10 14:10:00,60.19,60.25,60.17,60.25,76500.0,42.0587,42.1006,42.0447,42.1006,76500.0
2013-01-10 14:20:00,60.25,60.25,60.14,60.15,78900.0,42.1006,42.1006,42.0237,42.0307,78900.0
2013-01-10 14:30:00,60.16,60.32,60.15,60.32,101100.0,42.0377,42.1495,42.0307,42.1495,101100.0
2013-01-10 14:40:00,60.32,60.39,60.32,60.34,107000.0,42.1495,42.1984,42.1495,42.1635,107000.0
2013-01-10 14:50:00,60.34,60.4,60.34,60.38,78400.0,42.1635,42.2054,42.1635,42.1915,78400.0
2013-01-10 15:00:00,60.38,60.39,60.33,60.37,93500.0,42.1915,42.1984,42.1565,42.1845,93500.0
2013-01-10 15:10:00,60.37,60.37,60.31,60.31,118700.0,42.1845,42.1845,42.1425,42.1425,118700.0
2013-01-10 15:20:00,60.3,60.35,60.3,60.32,115400.0,42.1356,42.1705,42.1356,42.1495,115400.0
2013-01-10 15:30:00,60.31,60.42,60.31,60.41,122000.0,42.1425,42.2194,42.1425,42.2124,122000.0
2013-01-10 15:40:00,60.42,60.45,60.38,60.42,181500.0,42.2194,42.2404,42.1915,42.2194,181500.0
2013-01-10 15:50:00,60.42,60.42,60.29,60.31,451300.0,42.2194,42.2194,42.1286,42.1425,451300.0
2013-01-11 09:30:00,60.25,60.35,60.06,60.21,136200.0,42.1006,42.1705,41.9678,42.0727,136200.0
2013-01-11 09:40:00,60.22,60.24,60.03,60.06,121800.0,42.0797,42.0936,41.9469,41.9678,121800.0
2013-01-11 09:50:00,60.05,60.09,60.0,60.07,153700.0,41.9609,41.9888,41.9259,41.9748,153700.0
2013-01-11 10:00:00,60.07,60.19,60.07,60.16,120100.0,41.9748,42.0587,41.9748,42.0377,120100.0
2013-01-11 10:10:00,60.15,60.19,60.13,60.16,129100.0,42.0307,42.0587,42.0168,42.0377,129100.0
2013-01-11 10:20:00,60.17,60.2,60.11,60.13,120200.0,42.0447,42.0657,42.0028,42.0168,120200.0
2013-01-11 10:30:00,60.13,60.16,60.06,60.07,245200.0,42.0168,42.0377,41.9678,41.9748,245200.0
2013-01-11 10:40:00,60.07,60.14,60.05,60.14,97300.0,41.9748,42.0237,41.9609,42.0237,97300.0
2013-01-11 10:50:00,60.14,60.14,60.07,60.08,106700.0,42.0237,42.0237,41.9748,41.9818,106700.0
2013-01-11 11:00:00,60.08,60.18,60.08,60.17,160400.0,41.9818,42.0517,41.9818,42.0447,160400.0
2013-01-11 11:10:00,60.17,60.29,60.17,60.28,68900.0,42.0447,42.1286,42.0447,42.1216,68900.0
2013-01-11 11:20:00,60.28,60.32,60.23,60.23,91800.0,42.1216,42.1495,42.0866,42.0866,91800.0
2013-01-11 11:30:00,60.23,60.32,60.23,60.3,62900.0,42.0866,42.1495,42.0866,42.1356,62900.0
2013-01-11 11:40:00,60.3,60.39,60.28,60.39,63600.0,42.1356,42.1984,42.1216,42.1984,63600.0
2013-01-11 11:50:00,60.38,60.49,60.37,60.48,65500.0,42.1915,42.2683,42.1845,42.2613,65500.0
2013-01-11 12:00:00,60.47,60.48,60.3,60.32,38300.0,42.2543,42.2613,42.1356,42.1495,38300.0
2013-01-11 12:10:00,60.32,60.35,60.3,60.35,80400.0,42.1495,42.1705,42.1356,42.1705,80400.0
2013-01-11 12:20:00,60.36,60.42,60.32,60.4,88600.0,42.1775,42.2194,42.1495,42.2054,88600.0
2013-01-11 12:30:00,60.4,60.41,60.32,60.41,78500.0,42.2054,42.2124,42.1495,42.2124,78500.0
2013-01-11 12:40:00,60.41,60.46,60.41,60.45,43800.0,42.2124,42.2474,42.2124,42.2404,43800.0
2013-01-11 12:50:00,60.46,60.48,60.44,60.46,55200.0,42.2474,42.2613,42.2334,42.2474,55200.0
2013-01-11 13:00:00,60.47,60.53,60.46,60.46,86400.0,42.2543,42.2963,42.2474,42.2474,86400.0
2013-01-11 13:10:00,60.46,60.46,60.39,60.41,86400.0,42.2474,42.2474,42.1984,42.2124,86400.0
2013-01-11 13:20:00,60.41,60.42,60.35,60.35,88800.0,42.2124,42.2194,42.1705,42.1705,88800.0
2013-01-11 13:30:00,60.35,60.35,60.29,60.3,98900.0,42.1705,42.1705,42.1286,42.1356,98900.0
2013-01-11 13:40:00,60.3,60.31,60.28,60.29,102600.0,42.1356,42.1425,42.1216,42.1286,102600.0
2013-01-11 13:50:00,60.3,60.31,60.29,60.3,98100.0,42.1356,42.1425,42.1286,42.1356,98100.0
2013-01-11 14:00:00,60.3,60.31,60.2,60.2,71000.0,42.1356,42.1425,42.0657,42.0657,71000.0
2013-01-11 14:10:00,60.2,60.3,60.17,60.29,65300.0,42.0657,42.1356,42.0447,42.1286,65300.0
2013-01-11 14:20:00,60.28,60.31,60.27,60.28,45300.0,42.1216,42.1425,42.1146,42.1216,45300.0
2013-01-11 14:30:00,60.29,60.32,60.28,60.3,59400.0,42.1286,42.1495,42.1216,42.1356,59400.0
2013-01-11 14:40:00,60.3,60.3,60.26,60.27,37700.0,42.1356,42.1356,42.1076,42.1146,37700.0
2013-01-11 14:50:00,60.26,60.27,60.25,60.25,72900.0,42.1076,42.1146,42.1006,42.1006,72900.0
2013-01-11 15:00:00,60.25,60.26,60.14,60.15,104800.0,42.1006,42.1076,42.0237,42.0307,104800.0
2013-01-11 15:10:00,60.14,60.15,60.08,60.14,149600.0,42.0237,42.0307,41.9818,42.0237,149600.0
2013-01-11 15:20:00,60.14,60.2,60.13,60.17,78000.0,42.0237,42.0657,42.0168,42.0447,78000.0
2013-01-11 15:30:00,60.17,60.2,60.16,60.16,90000.0,42.0447,42.0657,42.0377,42.0377,90000.0
2013-01-11 15:40:00,60.17,60.22,60.16,60.19,145300.0,42.0447,42.0797,42.0377,42.0587,145300.0
2013-01-11 15:50:00,60.19,60.19,59.99,60.09,525900.0,42.0587,42.0587,41.9189,41.9888,525900.0
2013-01-14 09:30:00,59.99,60.42,59.93,60.21,123600.0,41.9189,42.2194,41.877,42.0727,123600.0
2013-01-14 09:40:00,60.21,60.29,60.08,60.21,51900.0,42.0727,42.1286,41.9818,42.0727,51900.0
2013-01-14 09:50:00,60.2,60.22,59.95,59.97,78100.0,42.0657,42.0797,41.891,41.905,78100.0
2013-01-14 10:00:00,59.97,60.09,59.87,59.89,109100.0,41.905,41.9888,41.8351,41.8491,109100.0
2013-01-14 10:10:00,59.89,59.98,59.84,59.86,103000.0,41.8491,41.9119,41.8141,41.8281,103000.0
2013-01-14 10:20:00,59.86,59.86,59.72,59.81,91900.0,41.8281,41.8281,41.7303,41.7932,91900.0
2013-01-14 10:30:00,59.82,59.97,59.82,59.93,93900.0,41.8001,41.905,41.8001,41.877,93900.0
2013-01-14 10:40:00,59.93,60.0,59.89,59.98,63800.0,41.877,41.9259,41.8491,41.9119,63800.0
2013-01-14 10:50:00,59.97,59.98,59.9,59.9,58400.0,41.905,41.9119,41.856,41.856,58400.0
2013-01-14 11:00:00,59.9,59.95,59.84,59.88,58800.0,41.856,41.891,41.8141,41.8421,58800.0
2013-01-14 11:10:00,59.89,59.97,59.88,59.9,86600.0,41.8491,41.905,41.8421,41.856,86600.0
2013-01-14 11:20:00,59.9,59.94,59.85,59.87,51300.0,41.856,41.884,41.8211,41.8351,51300.0
2013-01-14 11:30:00,59.86,59.93,59.85,59.9,83800.0,41.8281,41.877,41.8211,41.856,83800.0
2013-01-14 11:40:00,59.89,60.01,59.89,60.0,48700.0,41.8491,41.9329,41.8491,41.9259,48700.0
2013-01-14 11:50:00,60.0,60.02,59.9,60.0,106200.0,41.9259,41.9399,41.856,41.9259,106200.0
2013-01-14 12:00:00,60.01,60.07,60.01,60.01,70700.0,41.9329,41.9748,41.9329,41.9329,70700.0
2013-01-14 12:10:00,60.0,60.08,60.0,60.05,91300.0,41.9259,41.9818,41.9259,41.9609,91300.0
2013-01-14 12:20:00,60.05,60.14,60.02,60.14,125500.0,41.9609,42.0237,41.9399,42.0237,125500.0
2013-01-14 12:30:00,60.13,60.22,60.13,60.22,73000.0,42.0168,42.0797,42.0168,42.0797,73000.0
2013-01-14 12:40:00,60.22,60.25,60.17,60.19,57400.0,42.0797,42.1006,42.0447,42.0587,57400.0
2013-01-14 12:50:00,60.19,60.23,60.18,60.2,35500.0,42.0587,42.0866,42.0517,42.0657,35500.0
2013-01-14 13:00:00,60.2,60.22,60.18,60.21,155200.0,42.0657,42.0797,42.0517,42.0727,155200.0
2013-01-14 13:10:00,60.21,60.27,60.19,60.26,68900.0,42.0727,42.1146,42.0587,42.1076,68900.0
2013-01-14 13:20:00,60.26,60.28,60.2,60.22,36400.0,42.1076,42.1216,42.0657,42.0797,36400.0
2013-01-14 13:30:00,60.21,60.28,60.21,60.26,61100.0,42.0727,42.1216,42.0727,42.1076,61100.0
2013-01-14 13:40:00,60.25,60.29,60.21,60.22,62800.0,42.1006,42.1286,42.0727,42.0797,62800.0
2013-01-14 13:50:00,60.23,60.25,60.16,60.17,78100.0,42.0866,42.1006,42.0377,42.0447,78100.0
2013-01-14 14:00:00,60.17,60.25,60.14,60.23,92000.0,42.0447,42.1006,42.0237,42.0866,92000.0
2013-01-14 14:10:00,60.24,60.25,60.15,60.21,121300.0,42.0936,42.1006,42.0307,42.0727,121300.0
2013-01-14 14:20:00,60.2,60.22,60.18,60.21,116100.0,42.0657,42.0797,42.0517,42.0727,116100.0
2013-01-14 14:30:00,60.21,60.32,60.2,60.3,126300.0,42.0727,42.1495,42.0657,42.1356,126300.0
2013-01-14 14:40:00,60.3,60.36,60.28,60.36,88900.0,42.1356,42.1775,42.1216,42.1775,88900.0
2013-01-14 14:50:00,60.36,60.38,60.34,60.36,71600.0,42.1775,42.1915,42.1635,42.1775,71600.0
2013-01-14 15:00:00,60.36,60.42,60.33,60.42,168600.0,42.1775,42.2194,42.1565,42.2194,168600.0
2013-01-14 15:10:00,60.41,60.47,60.41,60.47,187700.0,42.2124,42.2543,42.2124,42.2543,187700.0
2013-01-14 15:20:00,60.46,60.5,60.45,60.47,157600.0,42.2474,42.2753,42.2404,42.2543,157600.0
2013-01-14 15:30:00,60.48,60.48,60.29,60.31,197900.0,42.2613,42.2613,42.1286,42.1425,197900.0
2013-01-14 15:40:00,60.32,60.37,60.29,60.32,209800.0,42.1495,42.1845,42.1286,42.1495,209800.0
2013-01-14 15:50:00,60.31,60.4,60.19,60.39,458600.0,42.1425,42.2054,42.0587,42.1984,458600.0
2013-01-15 09:30:00,60.41,60.49,60.16,60.26,103600.0,42.2124,42.2683,42.0377,42.1076,103600.0
2013-01-15 09:40:00,60.26,60.33,60.18,60.31,119300.0,42.1076,42.1565,42.0517,42.1425,119300.0
2013-01-15 09:50:00,60.31,60.52,60.31,60.5,229300.0,42.1425,42.2893,42.1425,42.2753,229300.0
2013-01-15 10:00:00,60.51,60.68,60.47,60.66,152200.0,42.2823,42.4011,42.2543,42.3871,152200.0
2013-01-15 10:10:00,60.66,60.66,60.52,60.53,65000.0,42.3871,42.3871,42.2893,42.2963,65000.0
2013-01-15 10:20:00,60.53,60.57,60.49,60.5,49500.0,42.2963,42.3242,42.2683,42.2753,49500.0
2013-01-15 10:30:00,60.5,60.59,60.5,60.56,47600.0,42.2753,42.3382,42.2753,42.3172,47600.0
2013-01-15 10:40:00,60.56,60.65,60.52,60.6,59700.0,42.3172,42.3801,42.2893,42.3452,59700.0
2013-01-15 10:50:00,60.6,60.68,60.6,60.68,73700.0,42.3452,42.4011,42.3452,42.4011,73700.0
2013-01-15 11:00:00,60.68,60.79,60.68,60.76,112100.0,42.4011,42.4779,42.4011,42.457,112100.0
2013-01-15 11:10:00,60.75,60.75,60.66,60.72,61300.0,42.45,42.45,42.3871,42.429,61300.0
2013-01-15 11:20:00,60.73,60.77,60.69,60.7,32300.0,42.436,42.464,42.4081,42.4151,32300.0
2013-01-15 11:30:00,60.69,60.71,60.65,60.65,46200.0,42.4081,42.422,42.3801,42.3801,46200.0
2013-01-15 11:40:00,60.66,60.73,60.65,60.69,113400.0,42.3871,42.436,42.3801,42.4081,113400.0
2013-01-15 11:50:00,60.7,60.73,60.65,60.7,64500.0,42.4151,42.436,42.3801,42.4151,64500.0
2013-01-15 12:00:00,60.7,60.73,60.69,60.71,24200.0,42.4151,42.436,42.4081,42.422,24200.0
2013-01-15 12:10:00,60.71,60.95,60.7,60.87,194200.0,42.422,42.5897,42.4151,42.5338,194200.0
2013-01-15 12:20:00,60.86,61.0,60.86,60.98,140200.0,42.5269,42.6247,42.5269,42.6107,140200.0
2013-01-15 12:30:00,60.98,61.04,60.93,60.93,82100.0,42.6107,42.6526,42.5758,42.5758,82100.0
2013-01-15 12:40:00,60.92,61.02,60.92,61.01,75400.0,42.5688,42.6387,42.5688,42.6317,75400.0
2013-01-15 12:50:00,61.02,61.1,61.01,61.06,86900.0,42.6387,42.6946,42.6317,42.6666,86900.0
2013-01-15 13:00:00,61.06,61.06,60.98,61.0,95300.0,42.6666,42.6666,42.6107,42.6247,95300.0
2013-01-15 13:10:00,61.01,61.03,60.95,61.02,48400.0,42.6317,42.6457,42.5897,42.6387,48400.0
2013-01-15 13:20:00,61.02,61.03,60.98,61.0,58100.0,42.6387,42.6457,42.6107,42.6247,58100.0
2013-01-15 13:30:00,61.0,61.06,61.0,61.03,74500.0,42.6247,42.6666,42.6247,42.6457,74500.0
2013-01-15 13:40:00,61.02,61.1,61.01,61.08,57200.0,42.6387,42.6946,42.6317,42.6806,57200.0
2013-01-15 13:50:00,61.08,61.21,61.08,61.2,152300.0,42.6806,42.7714,42.6806,42.7644,152300.0
2013-01-15 14:00:00,61.19,61.2,61.09,61.12,83800.0,42.7575,42.7644,42.6876,42.7085,83800.0
2013-01-15 14:10:00,61.12,61.19,61.09,61.18,73500.0,42.7085,42.7575,42.6876,42.7505,73500.0
2013-01-15 14:20:00,61.18,61.22,61.15,61.21,74900.0,42.7505,42.7784,42.7295,42.7714,74900.0
2013-01-15 14:30:00,61.22,61.38,61.21,61.33,124900.0,42.7784,42.8902,42.7714,42.8553,124900.0
2013-01-15 14:40:00,61.32,61.48,61.32,61.47,132200.0,42.8483,42.9601,42.8483,42.9531,132200.0
2013-01-15 14:50:00,61.47,61.5,61.27,61.28,139700.0,42.9531,42.9741,42.8134,42.8203,139700.0
2013-01-15 15:00:00,61.28,61.36,61.28,61.33,144000.0,42.8203,42.8762,42.8203,42.8553,144000.0
2013-01-15 15:10:00,61.34,61.46,61.33,61.41,158900.0,42.8623,42.9461,42.8553,42.9112,158900.0
2013-01-15 15:20:00,61.42,61.42,61.26,61.27,155000.0,42.9182,42.9182,42.8064,42.8134,155000.0
2013-01-15 15:30:00,61.28,61.31,61.25,61.25,221800.0,42.8203,42.8413,42.7994,42.7994,221800.0
2013-01-15 15:40:00,61.25,61.3,61.2,61.21,241700.0,42.7994,42.8343,42.7644,42.7714,241700.0
2013-01-15 15:50:00,61.21,61.21,61.07,61.08,381400.0,42.7714,42.7714,42.6736,42.6806,381400.0
2013-01-16 09:30:00,61.17,61.17,60.88,61.04,150100.0,42.7435,42.7435,42.5408,42.6526,150100.0
2013-01-16 09:40:00,61.03,61.31,61.03,61.19,188300.0,42.6457,42.8413,42.6457,42.7575,188300.0
2013-01-16 09:50:00,61.18,61.23,61.09,61.12,63600.0,42.7505,42.7854,42.6876,42.7085,63600.0
2013-01-16 10:00:00,61.11,61.11,61.02,61.03,104500.0,42.7016,42.7016,42.6387,42.6457,104500.0
2013-01-16 10:10:00,61.03,61.15,61.02,61.15,95500.0,42.6457,42.7295,42.6387,42.7295,95500.0
2013-01-16 10:20:00,61.15,61.21,61.13,61.2,217000.0,42.7295,42.7714,42.7155,42.7644,217000.0
2013-01-16 10:30:00,61.2,61.23,61.17,61.22,115400.0,42.7644,42.7854,42.7435,42.7784,115400.0
2013-01-16 10:40:00,61.22,61.23,61.19,61.22,71600.0,42.7784,42.7854,42.7575,42.7784,71600.0
2013-01-16 10:50:00,61.21,61.27,61.2,61.23,243100.0,42.7714,42.8134,42.7644,42.7854,243100.0
2013-01-16 11:00:00,61.23,61.28,61.19,61.27,66200.0,42.7854,42.8203,42.7575,42.8134,66200.0
2013-01-16 11:10:00,61.27,61.29,61.24,61.25,27300.0,42.8134,42.8273,42.7924,42.7994,27300.0
2013-01-16 11:20:00,61.25,61.33,61.25,61.33,49500.0,42.7994,42.8553,42.7994,42.8553,49500.0
2013-01-16 11:30:00,61.32,61.37,61.28,61.37,89300.0,42.8483,42.8832,42.8203,42.8832,89300.0
2013-01-16 11:40:00,61.38,61.4,61.35,61.35,73300.0,42.8902,42.9042,42.8693,42.8693,73300.0
2013-01-16 11:50:00,61.36,61.38,61.29,61.29,87300.0,42.8762,42.8902,42.8273,42.8273,87300.0
2013-01-16 12:00:00,61.29,61.32,61.28,61.32,56300.0,42.8273,42.8483,42.8203,42.8483,56300.0
2013-01-16 12:10:00,61.31,61.33,61.27,61.27,43100.0,42.8413,42.8553,42.8134,42.8134,43100.0
2013-01-16 12:20:00,61.27,61.34,61.27,61.31,136900.0,42.8134,42.8623,42.8134,42.8413,136900.0
2013-01-16 12:30:00,61.3,61.33,61.21,61.32,148700.0,42.8343,42.8553,42.7714,42.8483,148700.0
2013-01-16 12:40:00,61.33,61.34,61.29,61.3,79700.0,42.8553,42.8623,42.8273,42.8343,79700.0
2013-01-16 12:50:00,61.3,61.37,61.3,61.35,32200.0,42.8343,42.8832,42.8343,42.8693,32200.0
2013-01-16 13:00:00,61.36,61.4,61.3,61.37,46700.0,42.8762,42.9042,42.8343,42.8832,46700.0
2013-01-16 13:10:00,61.38,61.46,61.37,61.44,56800.0,42.8902,42.9461,42.8832,42.9321,56800.0
2013-01-16 13:20:00,61.46,61.47,61.41,61.45,38600.0,42.9461,42.9531,42.9112,42.9391,38600.0
2013-01-16 13:30:00,61.45,61.45,61.39,61.41,55800.0,42.9391,42.9391,42.8972,42.9112,55800.0
2013-01-16 13:40:00,61.41,61.45,61.38,61.38,62000.0,42.9112,42.9391,42.8902,42.8902,62000.0
2013-01-16 13:50:00,61.37,61.38,61.34,61.34,43800.0,42.8832,42.8902,42.8623,42.8623,43800.0
2013-01-16 14:00:00,61.34,61.37,61.33,61.34,49800.0,42.8623,42.8832,42.8553,42.8623,49800.0
2013-01-16 14:10:00,61.34,61.48,61.34,61.48,56800.0,42.8623,42.9601,42.8623,42.9601,56800.0
2013-01-16 14:20:00,61.48,61.53,61.4,61.43,135100.0,42.9601,42.995,42.9042,42.9252,135100.0
2013-01-16 14:30:00,61.44,61.44,61.38,61.42,60100.0,42.9321,42.9321,42.8902,42.9182,60100.0
2013-01-16 14:40:00,61.43,61.52,61.42,61.45,60500.0,42.9252,42.988,42.9182,42.9391,60500.0
2013-01-16 14:50:00,61.46,61.48,61.44,61.47,80800.0,42.9461,42.9601,42.9321,42.9531,80800.0
2013-01-16 15:00:00,61.46,61.54,61.46,61.53,78100.0,42.9461,43.002,42.9461,42.995,78100.0
2013-01-16 15:10:00,61.53,61.54,61.47,61.51,82800.0,42.995,43.002,42.9531,42.9811,82800.0
2013-01-16 15:20:00,61.5,61.51,61.4,61.41,153600.0,42.9741,42.9811,42.9042,42.9112,153600.0
2013-01-16 15:30:00,61.41,61.44,61.39,61.4,120000.0,42.9112,42.9321,42.8972,42.9042,120000.0
2013-01-16 15:40:00,61.4,61.41,61.32,61.36,171500.0,42.9042,42.9112,42.8483,42.8762,171500.0
2013-01-16 15:50:00,61.36,61.39,61.27,61.32,378400.0,42.8762,42.8972,42.8134,42.8483,378400.0
2013-01-17 09:30:00,61.42,61.78,61.4,61.63,121900.0,42.9182,43.1697,42.9042,43.0649,121900.0
2013-01-17 09:40:00,61.63,61.67,61.48,61.48,82400.0,43.0649,43.0929,42.9601,42.9601,82400.0
2013-01-17 09:50:00,61.48,61.7,61.48,61.69,105600.0,42.9601,43.1138,42.9601,43.1068,105600.0
2013-01-17 10:00:00,61.68,61.71,61.59,61.68,63600.0,43.0998,43.1208,43.037,43.0998,63600.0
2013-01-17 10:10:00,61.68,61.79,61.67,61.7,124500.0,43.0998,43.1767,43.0929,43.1138,124500.0
2013-01-17 10:20:00,61.69,61.73,61.65,61.66,66100.0,43.1068,43.1348,43.0789,43.0859,66100.0
2013-01-17 10:30:00,61.67,61.7,61.64,61.7,53600.0,43.0929,43.1138,43.0719,43.1138,53600.0
2013-01-17 10:40:00,61.7,61.74,61.56,61.62,138300.0,43.1138,43.1418,43.016,43.0579,138300.0
2013-01-17 10:50:00,61.62,61.62,61.43,61.52,73000.0,43.0579,43.0579,42.9252,42.988,73000.0
2013-01-17 11:00:00,61.51,61.58,61.5,61.51,45400.0,42.9811,43.03,42.9741,42.9811,45400.0
2013-01-17 11:10:00,61.5,61.56,61.5,61.53,27000.0,42.9741,43.016,42.9741,42.995,27000.0
2013-01-17 11:20:00,61.52,61.63,61.52,61.62,59400.0,42.988,43.0649,42.988,43.0579,59400.0
2013-01-17 11:30:00,61.63,61.66,61.54,61.56,69900.0,43.0649,43.0859,43.002,43.016,69900.0
2013-01-17 11:40:00,61.56,61.57,61.44,61.44,41300.0,43.016,43.023,42.9321,42.9321,41300.0
2013-01-17 11:50:00,61.44,61.46,61.41,61.41,61600.0,42.9321,42.9461,42.9112,42.9112,61600.0
2013-01-17 12:00:00,61.41,61.44,61.39,61.4,47300.0,42.9112,42.9321,42.8972,42.9042,47300.0
2013-01-17 12:10:00,61.41,61.43,61.37,61.43,35000.0,42.9112,42.9252,42.8832,42.9252,35000.0
2013-01-17 12:20:00,61.42,61.5,61.38,61.49,41700.0,42.9182,42.9741,42.8902,42.9671,41700.0
2013-01-17 12:30:00,61.49,61.54,61.46,61.51,56600.0,42.9671,43.002,42.9461,42.9811,56600.0
2013-01-17 12:40:00,61.5,61.5,61.38,61.39,43000.0,42.9741,42.9741,42.8902,42.8972,43000.0
2013-01-17 12:50:00,61.39,61.41,61.32,61.36,48400.0,42.8972,42.9112,42.8483,42.8762,48400.0
2013-01-17 13:00:00,61.36,61.38,61.29,61.3,34800.0,42.8762,42.8902,42.8273,42.8343,34800.0
2013-01-17 13:10:00,61.3,61.32,61.28,61.3,30900.0,42.8343,42.8483,42.8203,42.8343,30900.0
2013-01-17 13:20:00,61.28,61.31,61.25,61.3,37300.0,42.8203,42.8413,42.7994,42.8343,37300.0
2013-01-17 13:30:00,61.29,61.32,61.26,61.27,22900.0,42.8273,42.8483,42.8064,42.8134,22900.0
2013-01-17 13:40:00,61.26,61.28,61.24,61.25,35700.0,42.8064,42.8203,42.7924,42.7994,35700.0
2013-01-17 13:50:00,61.25,61.32,61.25,61.29,58500.0,42.7994,42.8483,42.7994,42.8273,58500.0
2013-01-17 14:00:00,61.3,61.48,61.3,61.47,215000.0,42.8343,42.9601,42.8343,42.9531,215000.0
2013-01-17 14:10:00,61.47,61.51,61.41,61.49,64600.0,42.9531,42.9811,42.9112,42.9671,64600.0
2013-01-17 14:20:00,61.48,61.5,61.45,61.46,69900.0,42.9601,42.9741,42.9391,42.9461,69900.0
2013-01-17 14:30:00,61.46,61.48,61.4,61.4,92300.0,42.9461,42.9601,42.9042,42.9042,92300.0
2013-01-17 14:40:00,61.4,61.45,61.39,61.41,182500.0,42.9042,42.9391,42.8972,42.9112,182500.0
2013-01-17 14:50:00,61.4,61.44,61.36,61.41,102500.0,42.9042,42.9321,42.8762,42.9112,102500.0
2013-01-17 15:00:00,61.41,61.56,61.4,61.54,88000.0,42.9112,43.016,42.9042,43.002,88000.0
2013-01-17 15:10:00,61.54,61.54,61.48,61.5,59200.0,43.002,43.002,42.9601,42.9741,59200.0
2013-01-17 15:20:00,61.5,61.54,61.47,61.54,147400.0,42.9741,43.002,42.9531,43.002,147400.0
2013-01-17 15:30:00,61.54,61.55,61.45,61.46,112200.0,43.002,43.009,42.9391,42.9461,112200.0
2013-01-17 15:40:00,61.45,61.49,61.41,61.46,162400.0,42.9391,42.9671,42.9112,42.9461,162400.0
2013-01-17 15:50:00,61.46,61.46,61.4,61.46,279700.0,42.9461,42.9461,42.9042,42.9461,279700.0
2013-01-18 09:30:00,61.49,61.62,61.47,61.52,584300.0,42.9671,43.0579,42.9531,42.988,584300.0
2013-01-18 09:40:00,61.52,61.63,61.49,61.57,86900.0,42.988,43.0649,42.9671,43.023,86900.0
2013-01-18 09:50:00,61.56,61.61,61.51,61.56,87400.0,43.016,43.0509,42.9811,43.016,87400.0
2013-01-18 10:00:00,61.58,61.69,61.55,61.55,56400.0,43.03,43.1068,43.009,43.009,56400.0
2013-01-18 10:10:00,61.55,61.64,61.48,61.52,89300.0,43.009,43.0719,42.9601,42.988,89300.0
2013-01-18 10:20:00,61.52,61.53,61.46,61.5,73000.0,42.988,42.995,42.9461,42.9741,73000.0
2013-01-18 10:30:00,61.49,61.49,61.37,61.47,85400.0,42.9671,42.9671,42.8832,42.9531,85400.0
2013-01-18 10:40:00,61.46,61.47,61.4,61.47,50200.0,42.9461,42.9531,42.9042,42.9531,50200.0
2013-01-18 10:50:00,61.47,61.47,61.4,61.42,38400.0,42.9531,42.9531,42.9042,42.9182,38400.0
2013-01-18 11:00:00,61.41,61.45,61.35,61.35,82500.0,42.9112,42.9391,42.8693,42.8693,82500.0
2013-01-18 11:10:00,61.35,61.39,61.34,61.38,68300.0,42.8693,42.8972,42.8623,42.8902,68300.0
2013-01-18 11:20:00,61.38,61.45,61.36,61.45,45400.0,42.8902,42.9391,42.8762,42.9391,45400.0
2013-01-18 11:30:00,61.43,61.48,61.42,61.45,30700.0,42.9252,42.9601,42.9182,42.9391,30700.0
2013-01-18 11:40:00,61.46,61.5,61.42,61.43,44600.0,42.9461,42.9741,42.9182,42.9252,44600.0
2013-01-18 11:50:00,61.43,61.45,61.38,61.39,58500.0,42.9252,42.9391,42.8902,42.8972,58500.0
2013-01-18 12:00:00,61.39,61.42,61.36,61.36,23300.0,42.8972,42.9182,42.8762,42.8762,23300.0
2013-01-18 12:10:00,61.37,61.39,61.35,61.38,34300.0,42.8832,42.8972,42.8693,42.8902,34300.0
2013-01-18 12:20:00,61.38,61.4,61.36,61.38,25200.0,42.8902,42.9042,42.8762,42.8902,25200.0
2013-01-18 12:30:00,61.37,61.44,61.36,61.43,32100.0,42.8832,42.9321,42.8762,42.9252,32100.0
2013-01-18 12:40:00,61.43,61.48,61.42,61.47,30900.0,42.9252,42.9601,42.9182,42.9531,30900.0
2013-01-18 12:50:00,61.48,61.65,61.47,61.61,63100.0,42.9601,43.0789,42.9531,43.0509,63100.0
2013-01-18 13:00:00,61.61,61.63,61.59,61.6,37700.0,43.0509,43.0649,43.037,43.0439,37700.0
2013-01-18 13:10:00,61.6,61.62,61.57,61.57,28000.0,43.0439,43.0579,43.023,43.023,28000.0
2013-01-18 13:20:00,61.57,61.58,61.48,61.49,29000.0,43.023,43.03,42.9601,42.9671,29000.0
2013-01-18 13:30:00,61.48,61.51,61.45,61.48,24300.0,42.9601,42.9811,42.9391,42.9601,24300.0
2013-01-18 13:40:00,61.48,61.49,61.42,61.42,12400.0,42.9601,42.9671,42.9182,42.9182,12400.0
2013-01-18 13:50:00,61.43,61.43,61.36,61.4,100100.0,42.9252,42.9252,42.8762,42.9042,100100.0
2013-01-18 14:00:00,61.41,61.48,61.4,61.48,71700.0,42.9112,42.9601,42.9042,42.9601,71700.0
2013-01-18 14:10:00,61.47,61.48,61.4,61.4,48200.0,42.9531,42.9601,42.9042,42.9042,48200.0
2013-01-18 14:20:00,61.4,61.44,61.4,61.44,25800.0,42.9042,42.9321,42.9042,42.9321,25800.0
2013-01-18 14:30:00,61.44,61.44,61.41,61.42,18400.0,42.9321,42.9321,42.9112,42.9182,18400.0
2013-01-18 14:40:00,61.43,61.44,61.41,61.42,58600.0,42.9252,42.9321,42.9112,42.9182,58600.0
2013-01-18 14:50:00,61.42,61.45,61.42,61.44,61600.0,42.9182,42.9391,42.9182,42.9321,61600.0
2013-01-18 15:00:00,61.43,61.47,61.42,61.46,108800.0,42.9252,42.9531,42.9182,42.9461,108800.0
2013-01-18 15:10:00,61.45,61.46,61.32,61.32,111200.0,42.9391,42.9461,42.8483,42.8483,111200.0
2013-01-18 15:20:00,61.32,61.36,61.3,61.33,113000.0,42.8483,42.8762,42.8343,42.8553,113000.0
2013-01-18 15:30:00,61.33,61.38,61.33,61.36,80800.0,42.8553,42.8902,42.8553,42.8762,80800.0
2013-01-18 15:40:00,61.37,61.4,61.33,61.38,97500.0,42.8832,42.9042,42.8553,42.8902,97500.0
2013-01-18 15:50:00,61.38,61.52,61.36,61.52,460100.0,42.8902,42.988,42.8762,42.988,460100.0
2013-01-22 09:30:00,61.53,61.68,61.47,61.57,199300.0,42.995,43.0998,42.9531,43.023,199300.0
2013-01-22 09:40:00,61.58,61.63,61.56,61.6,86100.0,43.03,43.0649,43.016,43.0439,86100.0
2013-01-22 09:50:00,61.62,61.64,61.43,61.63,47600.0,43.0579,43.0719,42.9252,43.0649,47600.0
2013-01-22 10:00:00,61.65,61.65,61.45,61.46,75000.0,43.0789,43.0789,42.9391,42.9461,75000.0
2013-01-22 10:10:00,61.46,61.5,61.29,61.34,126100.0,42.9461,42.9741,42.8273,42.8623,126100.0
2013-01-22 10:20:00,61.34,61.38,61.33,61.35,67300.0,42.8623,42.8902,42.8553,42.8693,67300.0
2013-01-22 10:30:00,61.35,61.39,61.34,61.38,130500.0,42.8693,42.8972,42.8623,42.8902,130500.0
2013-01-22 10:40:00,61.38,61.46,61.37,61.43,60200.0,42.8902,42.9461,42.8832,42.9252,60200.0
2013-01-22 10:50:00,61.43,61.43,61.38,61.41,28100.0,42.9252,42.9252,42.8902,42.9112,28100.0
2013-01-22 11:00:00,61.41,61.41,61.32,61.38,39000.0,42.9112,42.9112,42.8483,42.8902,39000.0
2013-01-22 11:10:00,61.38,61.45,61.36,61.44,66400.0,42.8902,42.9391,42.8762,42.9321,66400.0
2013-01-22 11:20:00,61.44,61.47,61.43,61.45,31600.0,42.9321,42.9531,42.9252,42.9391,31600.0
2013-01-22 11:30:00,61.45,61.45,61.39,61.4,69400.0,42.9391,42.9391,42.8972,42.9042,69400.0
2013-01-22 11:40:00,61.4,61.42,61.39,61.4,23400.0,42.9042,42.9182,42.8972,42.9042,23400.0
2013-01-22 11:50:00,61.4,61.44,61.4,61.41,34200.0,42.9042,42.9321,42.9042,42.9112,34200.0
2013-01-22 12:00:00,61.4,61.46,61.4,61.44,29500.0,42.9042,42.9461,42.9042,42.9321,29500.0
2013-01-22 12:10:00,61.44,61.56,61.44,61.56,49500.0,42.9321,43.016,42.9321,43.016,49500.0
2013-01-22 12:20:00,61.56,61.6,61.52,61.53,45900.0,43.016,43.0439,42.988,42.995,45900.0
2013-01-22 12:30:00,61.53,61.54,61.49,61.49,31300.0,42.995,43.002,42.9671,42.9671,31300.0
2013-01-22 12:40:00,61.49,61.51,61.43,61.45,47400.0,42.9671,42.9811,42.9252,42.9391,47400.0
2013-01-22 12:50:00,61.45,61.47,61.42,61.42,41200.0,42.9391,42.9531,42.9182,42.9182,41200.0
2013-01-22 13:00:00,61.43,61.5,61.42,61.48,28200.0,42.9252,42.9741,42.9182,42.9601,28200.0
2013-01-22 13:10:00,61.48,61.55,61.48,61.54,51900.0,42.9601,43.009,42.9601,43.002,51900.0
2013-01-22 13:20:00,61.54,61.56,61.45,61.45,38100.0,43.002,43.016,42.9391,42.9391,38100.0
2013-01-22 13:30:00,61.46,61.48,61.44,61.46,38600.0,42.9461,42.9601,42.9321,42.9461,38600.0
2013-01-22 13:40:00,61.46,61.47,61.41,61.41,25200.0,42.9461,42.9531,42.9112,42.9112,25200.0
2013-01-22 13:50:00,61.4,61.43,61.38,61.39,37400.0,42.9042,42.9252,42.8902,42.8972,37400.0
2013-01-22 14:00:00,61.39,61.45,61.38,61.44,26800.0,42.8972,42.9391,42.8902,42.9321,26800.0
2013-01-22 14:10:00,61.45,61.5,61.44,61.49,26000.0,42.9391,42.9741,42.9321,42.9671,26000.0
2013-01-22 14:20:00,61.48,61.49,61.47,61.48,13200.0,42.9601,42.9671,42.9531,42.9601,13200.0
2013-01-22 14:30:00,61.49,61.55,61.48,61.51,49000.0,42.9671,43.009,42.9601,42.9811,49000.0
2013-01-22 14:40:00,61.52,61.53,61.49,61.51,28800.0,42.988,42.995,42.9671,42.9811,28800.0
2013-01-22 14:50:00,61.52,61.57,61.51,61.54,64800.0,42.988,43.023,42.9811,43.002,64800.0
2013-01-22 15:00:00,61.54,61.55,61.53,61.54,48700.0,43.002,43.009,42.995,43.002,48700.0
2013-01-22 15:10:00,61.53,61.54,61.41,61.42,96800.0,42.995,43.002,42.9112,42.9182,96800.0
2013-01-22 15:20:00,61.41,61.47,61.37,61.44,52600.0,42.9112,42.9531,42.8832,42.9321,52600.0
2013-01-22 15:30:00,61.44,61.48,61.42,61.44,53800.0,42.9321,42.9601,42.9182,42.9321,53800.0
2013-01-22 15:40:00,61.45,61.49,61.41,61.44,94400.0,42.9391,42.9671,42.9112,42.9321,94400.0
2013-01-22 15:50:00,61.44,61.51,61.43,61.5,179100.0,42.9321,42.9811,42.9252,42.9741,179100.0
2013-01-23 09:30:00,61.3,61.58,61.16,61.29,127500.0,42.8343,43.03,42.7365,42.8273,127500.0
2013-01-23 09:40:00,61.28,61.37,61.25,61.31,45400.0,42.8203,42.8832,42.7994,42.8413,45400.0
2013-01-23 09:50:00,61.32,61.49,61.27,61.44,94800.0,42.8483,42.9671,42.8134,42.9321,94800.0
2013-01-23 10:00:00,61.43,61.53,61.33,61.44,155400.0,42.9252,42.995,42.8553,42.9321,155400.0
2013-01-23 10:10:00,61.45,61.52,61.4,61.4,43300.0,42.9391,42.988,42.9042,42.9042,43300.0
2013-01-23 10:20:00,61.4,61.43,61.19,61.21,76500.0,42.9042,42.9252,42.7575,42.7714,76500.0
2013-01-23 10:30:00,61.21,61.21,60.99,61.02,102600.0,42.7714,42.7714,42.6177,42.6387,102600.0
2013-01-23 10:40:00,61.02,61.12,60.93,61.01,102100.0,42.6387,42.7085,42.5758,42.6317,102100.0
2013-01-23 10:50:00,61.0,61.24,61.0,61.24,71300.0,42.6247,42.7924,42.6247,42.7924,71300.0
2013-01-23 11:00:00,61.24,61.38,61.23,61.34,109400.0,42.7924,42.8902,42.7854,42.8623,109400.0
2013-01-23 11:10:00,61.34,61.35,61.2,61.2,157900.0,42.8623,42.8693,42.7644,42.7644,157900.0
2013-01-23 11:20:00,61.2,61.23,61.05,61.05,128100.0,42.7644,42.7854,42.6596,42.6596,128100.0
2013-01-23 11:30:00,61.06,61.11,61.03,61.11,65600.0,42.6666,42.7016,42.6457,42.7016,65600.0
2013-01-23 11:40:00,61.11,61.17,61.06,61.15,83600.0,42.7016,42.7435,42.6666,42.7295,83600.0
2013-01-23 11:50:00,61.14,61.28,61.12,61.18,63800.0,42.7225,42.8203,42.7085,42.7505,63800.0
2013-01-23 12:00:00,61.19,61.2,61.12,61.14,26600.0,42.7575,42.7644,42.7085,42.7225,26600.0
2013-01-23 12:10:00,61.14,61.17,61.12,61.14,50500.0,42.7225,42.7435,42.7085,42.7225,50500.0
2013-01-23 12:20:00,61.14,61.16,61.12,61.16,24200.0,42.7225,42.7365,42.7085,42.7365,24200.0
2013-01-23 12:30:00,61.15,61.21,61.13,61.15,28900.0,42.7295,42.7714,42.7155,42.7295,28900.0
2013-01-23 12:40:00,61.15,61.19,61.15,61.18,12500.0,42.7295,42.7575,42.7295,42.7505,12500.0
2013-01-23 12:50:00,61.17,61.17,61.1,61.12,38700.0,42.7435,42.7435,42.6946,42.7085,38700.0
2013-01-23 13:00:00,61.12,61.15,61.11,61.13,52300.0,42.7085,42.7295,42.7016,42.7155,52300.0
2013-01-23 13:10:00,61.13,61.13,61.09,61.09,35700.0,42.7155,42.7155,42.6876,42.6876,35700.0
2013-01-23 13:20:00,61.09,61.1,61.05,61.05,16600.0,42.6876,42.6946,42.6596,42.6596,16600.0
2013-01-23 13:30:00,61.04,61.07,61.04,61.07,21000.0,42.6526,42.6736,42.6526,42.6736,21000.0
2013-01-23 13:40:00,61.06,61.09,61.05,61.06,34100.0,42.6666,42.6876,42.6596,42.6666,34100.0
2013-01-23 13:50:00,61.07,61.08,61.0,61.01,48700.0,42.6736,42.6806,42.6247,42.6317,48700.0
2013-01-23 14:00:00,61.01,61.02,60.93,60.93,73900.0,42.6317,42.6387,42.5758,42.5758,73900.0
2013-01-23 14:10:00,60.94,60.96,60.93,60.95,57000.0,42.5828,42.5967,42.5758,42.5897,57000.0
2013-01-23 14:20:00,60.95,60.95,60.89,60.89,78400.0,42.5897,42.5897,42.5478,42.5478,78400.0
2013-01-23 14:30:00,60.89,60.9,60.79,60.82,189700.0,42.5478,42.5548,42.4779,42.4989,189700.0
2013-01-23 14:40:00,60.82,60.98,60.81,60.95,104300.0,42.4989,42.6107,42.4919,42.5897,104300.0
2013-01-23 14:50:00,60.95,61.0,60.95,60.98,79500.0,42.5897,42.6247,42.5897,42.6107,79500.0
2013-01-23 15:00:00,60.98,61.09,60.98,61.03,118200.0,42.6107,42.6876,42.6107,42.6457,118200.0
2013-01-23 15:10:00,61.04,61.04,60.99,61.04,113300.0,42.6526,42.6526,42.6177,42.6526,113300.0
2013-01-23 15:20:00,61.04,61.07,61.03,61.06,127800.0,42.6526,42.6736,42.6457,42.6666,127800.0
2013-01-23 15:30:00,61.06,61.14,61.05,61.14,128900.0,42.6666,42.7225,42.6596,42.7225,128900.0
2013-01-23 15:40:00,61.13,61.17,61.05,61.07,148200.0,42.7155,42.7435,42.6596,42.6736,148200.0
2013-01-23 15:50:00,61.07,61.09,61.0,61.04,266500.0,42.6736,42.6876,42.6247,42.6526,266500.0
2013-01-24 09:30:00,61.3,61.7,61.3,61.65,155300.0,42.8343,43.1138,42.8343,43.0789,155300.0
2013-01-24 09:40:00,61.66,61.68,61.5,61.63,89100.0,43.0859,43.0998,42.9741,43.0649,89100.0
2013-01-24 09:50:00,61.63,61.77,61.62,61.75,93000.0,43.0649,43.1627,43.0579,43.1488,93000.0
2013-01-24 10:00:00,61.75,61.75,61.57,61.65,140000.0,43.1488,43.1488,43.023,43.0789,140000.0
2013-01-24 10:10:00,61.64,61.66,61.52,61.59,102700.0,43.0719,43.0859,42.988,43.037,102700.0
2013-01-24 10:20:00,61.59,61.61,61.5,61.6,120100.0,43.037,43.0509,42.9741,43.0439,120100.0
2013-01-24 10:30:00,61.6,61.63,61.55,61.59,67500.0,43.0439,43.0649,43.009,43.037,67500.0
2013-01-24 10:40:00,61.6,61.84,61.56,61.82,348300.0,43.0439,43.2117,43.016,43.1977,348300.0
2013-01-24 10:50:00,61.82,61.88,61.73,61.74,91700.0,43.1977,43.2396,43.1348,43.1418,91700.0
2013-01-24 11:00:00,61.73,61.87,61.73,61.85,107800.0,43.1348,43.2326,43.1348,43.2186,107800.0
2013-01-24 11:10:00,61.86,61.96,61.86,61.91,132800.0,43.2256,43.2955,43.2256,43.2606,132800.0
2013-01-24 11:20:00,61.9,62.0,61.9,61.96,122500.0,43.2536,43.3235,43.2536,43.2955,122500.0
2013-01-24 11:30:00,61.96,62.0,61.96,61.98,64800.0,43.2955,43.3235,43.2955,43.3095,64800.0
2013-01-24 11:40:00,61.97,62.03,61.97,61.99,101300.0,43.3025,43.3444,43.3025,43.3165,101300.0
2013-01-24 11:50:00,62.0,62.09,61.98,62.09,98800.0,43.3235,43.3863,43.3095,43.3863,98800.0
2013-01-24 12:00:00,62.09,62.14,62.04,62.04,136000.0,43.3863,43.4213,43.3514,43.3514,136000.0
2013-01-24 12:10:00,62.05,62.08,61.97,61.98,98100.0,43.3584,43.3794,43.3025,43.3095,98100.0
2013-01-24 12:20:00,61.98,61.99,61.8,61.8,109500.0,43.3095,43.3165,43.1837,43.1837,109500.0
2013-01-24 12:30:00,61.8,61.8,61.65,61.67,97000.0,43.1837,43.1837,43.0789,43.0929,97000.0
2013-01-24 12:40:00,61.66,61.74,61.63,61.69,144000.0,43.0859,43.1418,43.0649,43.1068,144000.0
2013-01-24 12:50:00,61.7,61.82,61.68,61.74,67500.0,43.1138,43.1977,43.0998,43.1418,67500.0
2013-01-24 13:00:00,61.74,61.75,61.62,61.63,86800.0,43.1418,43.1488,43.0579,43.0649,86800.0
2013-01-24 13:10:00,61.64,61.74,61.63,61.7,141700.0,43.0719,43.1418,43.0649,43.1138,141700.0
2013-01-24 13:20:00,61.7,61.73,61.65,61.67,48300.0,43.1138,43.1348,43.0789,43.0929,48300.0
2013-01-24 13:30:00,61.67,61.67,61.6,61.6,58400.0,43.0929,43.0929,43.0439,43.0439,58400.0
2013-01-24 13:40:00,61.6,61.61,61.23,61.25,140500.0,43.0439,43.0509,42.7854,42.7994,140500.0
2013-01-24 13:50:00,61.25,61.5,61.23,61.5,139600.0,42.7994,42.9741,42.7854,42.9741,139600.0
2013-01-24 14:00:00,61.5,61.62,61.49,61.62,111700.0,42.9741,43.0579,42.9671,43.0579,111700.0
2013-01-24 14:10:00,61.62,61.65,61.56,61.6,66900.0,43.0579,43.0789,43.016,43.0439,66900.0
2013-01-24 14:20:00,61.59,61.64,61.57,61.64,47200.0,43.037,43.0719,43.023,43.0719,47200.0
2013-01-24 14:30:00,61.64,61.75,61.63,61.75,91200.0,43.0719,43.1488,43.0649,43.1488,91200.0
2013-01-24 14:40:00,61.75,61.82,61.74,61.8,123200.0,43.1488,43.1977,43.1418,43.1837,123200.0
2013-01-24 14:50:00,61.8,61.81,61.76,61.79,49100.0,43.1837,43.1907,43.1557,43.1767,49100.0
2013-01-24 15:00:00,61.79,61.87,61.75,61.87,75200.0,43.1767,43.2326,43.1488,43.2326,75200.0
2013-01-24 15:10:00,61.87,61.97,61.87,61.88,126700.0,43.2326,43.3025,43.2326,43.2396,126700.0
2013-01-24 15:20:00,61.88,61.93,61.84,61.9,106700.0,43.2396,43.2745,43.2117,43.2536,106700.0
2013-01-24 15:30:00,61.91,62.04,61.89,62.04,148100.0,43.2606,43.3514,43.2466,43.3514,148100.0
2013-01-24 15:40:00,62.04,62.09,61.92,61.92,198800.0,43.3514,43.3863,43.2676,43.2676,198800.0
2013-01-24 15:50:00,61.93,61.93,61.84,61.85,353600.0,43.2745,43.2745,43.2117,43.2186,353600.0
2013-01-25 09:30:00,62.0,62.12,61.82,61.91,304600.0,43.3235,43.4073,43.1977,43.2606,304600.0
2013-01-25 09:40:00,61.91,62.1,61.88,61.94,250400.0,43.2606,43.3933,43.2396,43.2815,250400.0
2013-01-25 09:50:00,61.94,62.03,61.9,61.9,89500.0,43.2815,43.3444,43.2536,43.2536,89500.0
2013-01-25 10:00:00,61.9,62.04,61.89,62.01,92200.0,43.2536,43.3514,43.2466,43.3304,92200.0
2013-01-25 10:10:00,62.0,62.07,62.0,62.05,54800.0,43.3235,43.3724,43.3235,43.3584,54800.0
2013-01-25 10:20:00,62.05,62.06,61.96,61.96,113200.0,43.3584,43.3654,43.2955,43.2955,113200.0
2013-01-25 10:30:00,61.96,62.0,61.93,61.97,110200.0,43.2955,43.3235,43.2745,43.3025,110200.0
2013-01-25 10:40:00,61.97,62.04,61.89,61.91,61700.0,43.3025,43.3514,43.2466,43.2606,61700.0
2013-01-25 10:50:00,61.92,61.92,61.73,61.76,113000.0,43.2676,43.2676,43.1348,43.1557,113000.0
2013-01-25 11:00:00,61.77,61.81,61.67,61.68,119800.0,43.1627,43.1907,43.0929,43.0998,119800.0
2013-01-25 11:10:00,61.67,61.69,61.48,61.59,214800.0,43.0929,43.1068,42.9601,43.037,214800.0
2013-01-25 11:20:00,61.6,61.79,61.6,61.77,55600.0,43.0439,43.1767,43.0439,43.1627,55600.0
2013-01-25 11:30:00,61.77,61.79,61.67,61.75,43600.0,43.1627,43.1767,43.0929,43.1488,43600.0
2013-01-25 11:40:00,61.75,61.81,61.74,61.79,200300.0,43.1488,43.1907,43.1418,43.1767,200300.0
2013-01-25 11:50:00,61.8,61.8,61.63,61.66,63900.0,43.1837,43.1837,43.0649,43.0859,63900.0
2013-01-25 12:00:00,61.66,61.79,61.66,61.79,49300.0,43.0859,43.1767,43.0859,43.1767,49300.0
2013-01-25 12:10:00,61.79,61.91,61.79,61.91,62500.0,43.1767,43.2606,43.1767,43.2606,62500.0
2013-01-25 12:20:00,61.91,62.0,61.89,62.0,112300.0,43.2606,43.3235,43.2466,43.3235,112300.0
2013-01-25 12:30:00,62.0,62.01,61.96,61.96,60000.0,43.3235,43.3304,43.2955,43.2955,60000.0
2013-01-25 12:40:00,61.97,61.97,61.9,61.91,45400.0,43.3025,43.3025,43.2536,43.2606,45400.0
2013-01-25 12:50:00,61.9,61.92,61.85,61.85,79200.0,43.2536,43.2676,43.2186,43.2186,79200.0
2013-01-25 13:00:00,61.85,61.88,61.83,61.86,23200.0,43.2186,43.2396,43.2047,43.2256,23200.0
2013-01-25 13:10:00,61.86,61.93,61.85,61.92,25400.0,43.2256,43.2745,43.2186,43.2676,25400.0
2013-01-25 13:20:00,61.92,61.92,61.8,61.81,33700.0,43.2676,43.2676,43.1837,43.1907,33700.0
2013-01-25 13:30:00,61.8,61.82,61.79,61.82,34100.0,43.1837,43.1977,43.1767,43.1977,34100.0
2013-01-25 13:40:00,61.82,61.93,61.81,61.88,84300.0,43.1977,43.2745,43.1907,43.2396,84300.0
2013-01-25 13:50:00,61.87,61.88,61.8,61.82,48600.0,43.2326,43.2396,43.1837,43.1977,48600.0
2013-01-25 14:00:00,61.83,61.83,61.72,61.75,101600.0,43.2047,43.2047,43.1278,43.1488,101600.0
2013-01-25 14:10:00,61.75,61.76,61.69,61.7,35400.0,43.1488,43.1557,43.1068,43.1138,35400.0
2013-01-25 14:20:00,61.69,61.69,61.65,61.67,78100.0,43.1068,43.1068,43.0789,43.0929,78100.0
2013-01-25 14:30:00,61.67,61.72,61.64,61.66,78600.0,43.0929,43.1278,43.0719,43.0859,78600.0
2013-01-25 14:40:00,61.66,61.7,61.64,61.65,51400.0,43.0859,43.1138,43.0719,43.0789,51400.0
2013-01-25 14:50:00,61.64,61.64,61.53,61.53,68900.0,43.0719,43.0719,42.995,42.995,68900.0
2013-01-25 15:00:00,61.54,61.57,61.5,61.51,77500.0,43.002,43.023,42.9741,42.9811,77500.0
2013-01-25 15:10:00,61.53,61.58,61.51,61.54,49600.0,42.995,43.03,42.9811,43.002,49600.0
2013-01-25 15:20:00,61.53,61.62,61.53,61.6,68000.0,42.995,43.0579,42.995,43.0439,68000.0
2013-01-25 15:30:00,61.59,61.6,61.46,61.47,134100.0,43.037,43.0439,42.9461,42.9531,134100.0
2013-01-25 15:40:00,61.47,61.49,61.36,61.36,278300.0,42.9531,42.9671,42.8762,42.8762,278300.0
2013-01-25 15:50:00,61.36,61.54,61.35,61.54,546600.0,42.8762,43.002,42.8693,43.002,546600.0
2013-01-28 09:30:00,61.51,61.67,61.11,61.32,223300.0,42.9811,43.0929,42.7016,42.8483,223300.0
2013-01-28 09:40:00,61.33,61.41,61.23,61.28,105600.0,42.8553,42.9112,42.7854,42.8203,105600.0
2013-01-28 09:50:00,61.27,61.3,61.07,61.15,119000.0,42.8134,42.8343,42.6736,42.7295,119000.0
2013-01-28 10:00:00,61.14,61.22,61.07,61.1,67100.0,42.7225,42.7784,42.6736,42.6946,67100.0
2013-01-28 10:10:00,61.11,61.26,60.97,60.99,204700.0,42.7016,42.8064,42.6037,42.6177,204700.0
2013-01-28 10:20:00,60.99,61.1,60.95,61.1,278700.0,42.6177,42.6946,42.5897,42.6946,278700.0
2013-01-28 10:30:00,61.1,61.13,60.94,60.94,96500.0,42.6946,42.7155,42.5828,42.5828,96500.0
2013-01-28 10:40:00,60.94,60.96,60.87,60.92,78600.0,42.5828,42.5967,42.5338,42.5688,78600.0
2013-01-28 10:50:00,60.92,60.93,60.78,60.8,107100.0,42.5688,42.5758,42.471,42.4849,107100.0
2013-01-28 11:00:00,60.8,60.98,60.8,60.89,72500.0,42.4849,42.6107,42.4849,42.5478,72500.0
2013-01-28 11:10:00,60.89,60.95,60.88,60.94,47200.0,42.5478,42.5897,42.5408,42.5828,47200.0
2013-01-28 11:20:00,60.94,60.95,60.82,60.85,95300.0,42.5828,42.5897,42.4989,42.5199,95300.0
2013-01-28 11:30:00,60.85,60.9,60.82,60.87,149400.0,42.5199,42.5548,42.4989,42.5338,149400.0
2013-01-28 11:40:00,60.87,60.88,60.76,60.79,90700.0,42.5338,42.5408,42.457,42.4779,90700.0
2013-01-28 11:50:00,60.79,60.91,60.79,60.85,53700.0,42.4779,42.5618,42.4779,42.5199,53700.0
2013-01-28 12:00:00,60.85,60.85,60.77,60.85,65300.0,42.5199,42.5199,42.464,42.5199,65300.0
2013-01-28 12:10:00,60.85,60.85,60.79,60.81,65400.0,42.5199,42.5199,42.4779,42.4919,65400.0
2013-01-28 12:20:00,60.82,60.86,60.8,60.84,45800.0,42.4989,42.5269,42.4849,42.5129,45800.0
2013-01-28 12:30:00,60.84,60.87,60.81,60.87,42500.0,42.5129,42.5338,42.4919,42.5338,42500.0
2013-01-28 12:40:00,60.87,60.97,60.86,60.95,38800.0,42.5338,42.6037,42.5269,42.5897,38800.0
2013-01-28 12:50:00,60.95,60.96,60.92,60.95,29100.0,42.5897,42.5967,42.5688,42.5897,29100.0
2013-01-28 13:00:00,60.94,60.96,60.91,60.95,59600.0,42.5828,42.5967,42.5618,42.5897,59600.0
2013-01-28 13:10:00,60.95,60.96,60.92,60.94,64300.0,42.5897,42.5967,42.5688,42.5828,64300.0
2013-01-28 13:20:00,60.94,60.97,60.93,60.95,57100.0,42.5828,42.6037,42.5758,42.5897,57100.0
2013-01-28 13:30:00,60.95,60.96,60.9,60.95,92800.0,42.5897,42.5967,42.5548,42.5897,92800.0
2013-01-28 13:40:00,60.95,61.01,60.94,61.0,105300.0,42.5897,42.6317,42.5828,42.6247,105300.0
2013-01-28 13:50:00,61.0,61.01,60.91,60.99,68200.0,42.6247,42.6317,42.5618,42.6177,68200.0
2013-01-28 14:00:00,60.98,61.04,60.98,61.04,36100.0,42.6107,42.6526,42.6107,42.6526,36100.0
2013-01-28 14:10:00,61.04,61.1,61.03,61.07,72500.0,42.6526,42.6946,42.6457,42.6736,72500.0
2013-01-28 14:20:00,61.08,61.11,61.07,61.09,26300.0,42.6806,42.7016,42.6736,42.6876,26300.0
2013-01-28 14:30:00,61.09,61.11,61.04,61.05,82300.0,42.6876,42.7016,42.6526,42.6596,82300.0
2013-01-28 14:40:00,61.05,61.12,61.04,61.09,60700.0,42.6596,42.7085,42.6526,42.6876,60700.0
2013-01-28 14:50:00,61.1,61.1,61.05,61.08,53300.0,42.6946,42.6946,42.6596,42.6806,53300.0
2013-01-28 15:00:00,61.08,61.12,61.03,61.1,70100.0,42.6806,42.7085,42.6457,42.6946,70100.0
2013-01-28 15:10:00,61.1,61.12,61.02,61.02,52800.0,42.6946,42.7085,42.6387,42.6387,52800.0
2013-01-28 15:20:00,61.03,61.05,61.0,61.01,95200.0,42.6457,42.6596,42.6247,42.6317,95200.0
2013-01-28 15:30:00,61.02,61.05,61.0,61.05,65600.0,42.6387,42.6596,42.6247,42.6596,65600.0
2013-01-28 15:40:00,61.05,61.1,61.0,61.1,104000.0,42.6596,42.6946,42.6247,42.6946,104000.0
2013-01-28 15:50:00,61.1,61.2,61.09,61.12,249900.0,42.6946,42.7644,42.6876,42.7085,249900.0
2013-01-29 09:30:00,61.17,61.44,61.17,61.25,187500.0,42.7435,42.9321,42.7435,42.7994,187500.0
2013-01-29 09:40:00,61.25,61.37,61.16,61.19,150300.0,42.7994,42.8832,42.7365,42.7575,150300.0
2013-01-29 09:50:00,61.17,61.3,60.98,61.07,123700.0,42.7435,42.8343,42.6107,42.6736,123700.0
2013-01-29 10:00:00,61.08,61.2,60.96,61.13,127400.0,42.6806,42.7644,42.5967,42.7155,127400.0
2013-01-29 10:10:00,61.13,61.27,61.13,61.27,77200.0,42.7155,42.8134,42.7155,42.8134,77200.0
2013-01-29 10:20:00,61.26,61.43,61.22,61.23,92300.0,42.8064,42.9252,42.7784,42.7854,92300.0
2013-01-29 10:30:00,61.22,61.25,61.21,61.23,43400.0,42.7784,42.7994,42.7714,42.7854,43400.0
2013-01-29 10:40:00,61.22,61.24,61.16,61.2,63200.0,42.7784,42.7924,42.7365,42.7644,63200.0
2013-01-29 10:50:00,61.2,61.25,61.1,61.1,41900.0,42.7644,42.7994,42.6946,42.6946,41900.0
2013-01-29 11:00:00,61.09,61.16,61.08,61.15,40900.0,42.6876,42.7365,42.6806,42.7295,40900.0
2013-01-29 11:10:00,61.15,61.2,61.0,61.17,72900.0,42.7295,42.7644,42.6247,42.7435,72900.0
2013-01-29 11:20:00,61.19,61.33,61.19,61.32,69200.0,42.7575,42.8553,42.7575,42.8483,69200.0
2013-01-29 11:30:00,61.32,61.36,61.28,61.28,113900.0,42.8483,42.8762,42.8203,42.8203,113900.0
2013-01-29 11:40:00,61.29,61.3,61.26,61.27,32700.0,42.8273,42.8343,42.8064,42.8134,32700.0
2013-01-29 11:50:00,61.28,61.4,61.27,61.35,101300.0,42.8203,42.9042,42.8134,42.8693,101300.0
2013-01-29 12:00:00,61.35,61.46,61.32,61.46,123300.0,42.8693,42.9461,42.8483,42.9461,123300.0
2013-01-29 12:10:00,61.45,61.48,61.39,61.42,65000.0,42.9391,42.9601,42.8972,42.9182,65000.0
2013-01-29 12:20:00,61.42,61.46,61.39,61.45,45700.0,42.9182,42.9461,42.8972,42.9391,45700.0
2013-01-29 12:30:00,61.45,61.54,61.45,61.52,71500.0,42.9391,43.002,42.9391,42.988,71500.0
2013-01-29 12:40:00,61.53,61.59,61.47,61.49,41600.0,42.995,43.037,42.9531,42.9671,41600.0
2013-01-29 12:50:00,61.49,61.58,61.48,61.57,57600.0,42.9671,43.03,42.9601,43.023,57600.0
2013-01-29 13:00:00,61.56,61.65,61.55,61.58,61100.0,43.016,43.0789,43.009,43.03,61100.0
2013-01-29 13:10:00,61.58,61.58,61.52,61.56,71300.0,43.03,43.03,42.988,43.016,71300.0
2013-01-29 13:20:00,61.57,61.7,61.56,61.67,111600.0,43.023,43.1138,43.016,43.0929,111600.0
2013-01-29 13:30:00,61.68,61.72,61.55,61.56,95600.0,43.0998,43.1278,43.009,43.016,95600.0
2013-01-29 13:40:00,61.55,61.55,61.44,61.45,37400.0,43.009,43.009,42.9321,42.9391,37400.0
2013-01-29 13:50:00,61.46,61.48,61.4,61.46,46600.0,42.9461,42.9601,42.9042,42.9461,46600.0
2013-01-29 14:00:00,61.46,61.48,61.41,61.42,47300.0,42.9461,42.9601,42.9112,42.9182,47300.0
2013-01-29 14:10:00,61.42,61.45,61.37,61.37,56100.0,42.9182,42.9391,42.8832,42.8832,56100.0
2013-01-29 14:20:00,61.37,61.45,61.37,61.43,39900.0,42.8832,42.9391,42.8832,42.9252,39900.0
2013-01-29 14:30:00,61.43,61.43,61.4,61.42,46600.0,42.9252,42.9252,42.9042,42.9182,46600.0
2013-01-29 14:40:00,61.42,61.47,61.42,61.46,43700.0,42.9182,42.9531,42.9182,42.9461,43700.0
2013-01-29 14:50:00,61.45,61.46,61.43,61.46,47100.0,42.9391,42.9461,42.9252,42.9461,47100.0
2013-01-29 15:00:00,61.46,61.51,61.4,61.45,124700.0,42.9461,42.9811,42.9042,42.9391,124700.0
2013-01-29 15:10:00,61.46,61.5,61.41,61.41,105000.0,42.9461,42.9741,42.9112,42.9112,105000.0
2013-01-29 15:20:00,61.41,61.42,61.36,61.39,109200.0,42.9112,42.9182,42.8762,42.8972,109200.0
2013-01-29 15:30:00,61.39,61.51,61.38,61.49,121600.0,42.8972,42.9811,42.8902,42.9671,121600.0
2013-01-29 15:40:00,61.49,61.49,61.38,61.38,147800.0,42.9671,42.9671,42.8902,42.8902,147800.0
2013-01-29 15:50:00,61.38,61.39,61.33,61.33,367100.0,42.8902,42.8972,42.8553,42.8553,367100.0
2013-01-30 09:30:00,61.46,61.5,61.16,61.5,76400.0,42.9461,42.9741,42.7365,42.9741,76400.0
2013-01-30 09:40:00,61.5,61.52,61.27,61.35,84800.0,42.9741,42.988,42.8134,42.8693,84800.0
2013-01-30 09:50:00,61.35,61.38,61.15,61.18,171100.0,42.8693,42.8902,42.7295,42.7505,171100.0
2013-01-30 10:00:00,61.17,61.26,61.08,61.16,144700.0,42.7435,42.8064,42.6806,42.7365,144700.0
2013-01-30 10:10:00,61.16,61.27,61.03,61.06,142600.0,42.7365,42.8134,42.6457,42.6666,142600.0
2013-01-30 10:20:00,61.05,61.24,60.99,61.21,178500.0,42.6596,42.7924,42.6177,42.7714,178500.0
2013-01-30 10:30:00,61.2,61.27,61.17,61.2,125200.0,42.7644,42.8134,42.7435,42.7644,125200.0
2013-01-30 10:40:00,61.2,61.21,61.14,61.17,68800.0,42.7644,42.7714,42.7225,42.7435,68800.0
2013-01-30 10:50:00,61.17,61.18,61.15,61.15,48500.0,42.7435,42.7505,42.7295,42.7295,48500.0
2013-01-30 11:00:00,61.15,61.17,61.15,61.17,35900.0,42.7295,42.7435,42.7295,42.7435,35900.0
2013-01-30 11:10:00,61.17,61.2,61.15,61.18,49000.0,42.7435,42.7644,42.7295,42.7505,49000.0
2013-01-30 11:20:00,61.19,61.24,61.18,61.2,32700.0,42.7575,42.7924,42.7505,42.7644,32700.0
2013-01-30 11:30:00,61.19,61.26,61.19,61.2,53700.0,42.7575,42.8064,42.7575,42.7644,53700.0
2013-01-30 11:40:00,61.21,61.21,61.16,61.18,50400.0,42.7714,42.7714,42.7365,42.7505,50400.0
2013-01-30 11:50:00,61.19,61.19,61.16,61.16,42700.0,42.7575,42.7575,42.7365,42.7365,42700.0
2013-01-30 12:00:00,61.17,61.19,61.14,61.18,66000.0,42.7435,42.7575,42.7225,42.7505,66000.0
2013-01-30 12:10:00,61.17,61.18,61.11,61.12,66100.0,42.7435,42.7505,42.7016,42.7085,66100.0
2013-01-30 12:20:00,61.12,61.16,61.1,61.16,53400.0,42.7085,42.7365,42.6946,42.7365,53400.0
2013-01-30 12:30:00,61.16,61.17,61.12,61.14,43200.0,42.7365,42.7435,42.7085,42.7225,43200.0
2013-01-30 12:40:00,61.16,61.2,61.12,61.2,75500.0,42.7365,42.7644,42.7085,42.7644,75500.0
2013-01-30 12:50:00,61.2,61.2,61.16,61.2,53600.0,42.7644,42.7644,42.7365,42.7644,53600.0
2013-01-30 13:00:00,61.2,61.21,61.16,61.19,49800.0,42.7644,42.7714,42.7365,42.7575,49800.0
2013-01-30 13:10:00,61.2,61.2,61.15,61.18,59900.0,42.7644,42.7644,42.7295,42.7505,59900.0
2013-01-30 13:20:00,61.18,61.29,61.18,61.26,69100.0,42.7505,42.8273,42.7505,42.8064,69100.0
2013-01-30 13:30:00,61.26,61.26,61.21,61.23,27600.0,42.8064,42.8064,42.7714,42.7854,27600.0
2013-01-30 13:40:00,61.22,61.23,61.18,61.19,41900.0,42.7784,42.7854,42.7505,42.7575,41900.0
2013-01-30 13:50:00,61.19,61.2,61.16,61.18,55200.0,42.7575,42.7644,42.7365,42.7505,55200.0
2013-01-30 14:00:00,61.18,61.2,61.16,61.18,48100.0,42.7505,42.7644,42.7365,42.7505,48100.0
2013-01-30 14:10:00,61.18,61.22,61.12,61.12,145100.0,42.7505,42.7784,42.7085,42.7085,145100.0
2013-01-30 14:20:00,61.11,61.12,61.01,61.09,89600.0,42.7016,42.7085,42.6317,42.6876,89600.0
2013-01-30 14:30:00,61.09,61.15,61.07,61.12,74200.0,42.6876,42.7295,42.6736,42.7085,74200.0
2013-01-30 14:40:00,61.12,61.15,60.98,60.99,120700.0,42.7085,42.7295,42.6107,42.6177,120700.0
2013-01-30 14:50:00,60.98,61.07,60.98,61.05,93500.0,42.6107,42.6736,42.6107,42.6596,93500.0
2013-01-30 15:00:00,61.06,61.11,61.02,61.02,84800.0,42.6666,42.7016,42.6387,42.6387,84800.0
2013-01-30 15:10:00,61.03,61.03,60.88,60.9,175200.0,42.6457,42.6457,42.5408,42.5548,175200.0
2013-01-30 15:20:00,60.9,60.94,60.88,60.9,114000.0,42.5548,42.5828,42.5408,42.5548,114000.0
2013-01-30 15:30:00,60.9,60.95,60.87,60.9,137000.0,42.5548,42.5897,42.5338,42.5548,137000.0
2013-01-30 15:40:00,60.91,61.01,60.91,60.96,197600.0,42.5618,42.6317,42.5618,42.5967,197600.0
2013-01-30 15:50:00,60.97,60.99,60.9,60.98,216400.0,42.6037,42.6177,42.5548,42.6107,216400.0
2013-01-31 09:30:00,60.83,61.18,60.82,60.85,114900.0,42.5059,42.7505,42.4989,42.5199,114900.0
2013-01-31 09:40:00,60.84,60.92,60.78,60.85,107800.0,42.5129,42.5688,42.471,42.5199,107800.0
2013-01-31 09:50:00,60.85,60.86,60.74,60.8,168300.0,42.5199,42.5269,42.443,42.4849,168300.0
2013-01-31 10:00:00,60.8,60.8,60.63,60.71,131600.0,42.4849,42.4849,42.3661,42.422,131600.0
2013-01-31 10:10:00,60.71,60.82,60.7,60.74,236600.0,42.422,42.4989,42.4151,42.443,236600.0
2013-01-31 10:20:00,60.75,60.95,60.71,60.73,142000.0,42.45,42.5897,42.422,42.436,142000.0
2013-01-31 10:30:00,60.74,60.84,60.73,60.75,62000.0,42.443,42.5129,42.436,42.45,62000.0
2013-01-31 10:40:00,60.75,60.78,60.72,60.73,109900.0,42.45,42.471,42.429,42.436,109900.0
2013-01-31 10:50:00,60.73,60.79,60.73,60.76,65300.0,42.436,42.4779,42.436,42.457,65300.0
2013-01-31 11:00:00,60.76,60.79,60.67,60.67,109400.0,42.457,42.4779,42.3941,42.3941,109400.0
2013-01-31 11:10:00,60.67,60.7,60.61,60.61,71400.0,42.3941,42.4151,42.3522,42.3522,71400.0
2013-01-31 11:20:00,60.61,60.61,60.57,60.58,122600.0,42.3522,42.3522,42.3242,42.3312,122600.0
2013-01-31 11:30:00,60.58,60.6,60.56,60.59,58200.0,42.3312,42.3452,42.3172,42.3382,58200.0
2013-01-31 11:40:00,60.6,60.72,60.59,60.72,127600.0,42.3452,42.429,42.3382,42.429,127600.0
2013-01-31 11:50:00,60.72,60.76,60.67,60.67,54300.0,42.429,42.457,42.3941,42.3941,54300.0
2013-01-31 12:00:00,60.68,60.68,60.65,60.65,67900.0,42.4011,42.4011,42.3801,42.3801,67900.0
2013-01-31 12:10:00,60.66,60.68,60.65,60.68,55800.0,42.3871,42.4011,42.3801,42.4011,55800.0
2013-01-31 12:20:00,60.68,60.68,60.66,60.67,39500.0,42.4011,42.4011,42.3871,42.3941,39500.0
2013-01-31 12:30:00,60.67,60.67,60.61,60.62,54900.0,42.3941,42.3941,42.3522,42.3592,54900.0
2013-01-31 12:40:00,60.62,60.68,60.62,60.68,51400.0,42.3592,42.4011,42.3592,42.4011,51400.0
2013-01-31 12:50:00,60.68,60.69,60.66,60.68,51300.0,42.4011,42.4081,42.3871,42.4011,51300.0
2013-01-31 13:00:00,60.68,60.69,60.64,60.65,57400.0,42.4011,42.4081,42.3731,42.3801,57400.0
2013-01-31 13:10:00,60.65,60.74,60.62,60.74,57000.0,42.3801,42.443,42.3592,42.443,57000.0
2013-01-31 13:20:00,60.73,60.79,60.73,60.79,40200.0,42.436,42.4779,42.436,42.4779,40200.0
2013-01-31 13:30:00,60.79,60.8,60.78,60.79,41900.0,42.4779,42.4849,42.471,42.4779,41900.0
2013-01-31 13:40:00,60.78,60.8,60.77,60.78,37800.0,42.471,42.4849,42.464,42.471,37800.0
2013-01-31 13:50:00,60.77,60.78,60.75,60.75,48900.0,42.464,42.471,42.45,42.45,48900.0
2013-01-31 14:00:00,60.75,60.76,60.67,60.68,95400.0,42.45,42.457,42.3941,42.4011,95400.0
2013-01-31 14:10:00,60.67,60.68,60.6,60.61,58500.0,42.3941,42.4011,42.3452,42.3522,58500.0
2013-01-31 14:20:00,60.61,60.61,60.55,60.56,114800.0,42.3522,42.3522,42.3102,42.3172,114800.0
2013-01-31 14:30:00,60.55,60.68,60.54,60.67,91000.0,42.3102,42.4011,42.3033,42.3941,91000.0
2013-01-31 14:40:00,60.66,60.74,60.66,60.68,63600.0,42.3871,42.443,42.3871,42.4011,63600.0
2013-01-31 14:50:00,60.69,60.69,60.65,60.67,60500.0,42.4081,42.4081,42.3801,42.3941,60500.0
2013-01-31 15:00:00,60.66,60.67,60.58,60.59,70700.0,42.3871,42.3941,42.3312,42.3382,70700.0
2013-01-31 15:10:00,60.59,60.62,60.56,60.58,74800.0,42.3382,42.3592,42.3172,42.3312,74800.0
2013-01-31 15:20:00,60.59,60.59,60.51,60.53,110900.0,42.3382,42.3382,42.2823,42.2963,110900.0
2013-01-31 15:30:00,60.54,60.59,60.52,60.56,110900.0,42.3033,42.3382,42.2893,42.3172,110900.0
2013-01-31 15:40:00,60.55,60.59,60.48,60.48,204600.0,42.3102,42.3382,42.2613,42.2613,204600.0
2013-01-31 15:50:00,60.49,60.61,60.43,60.43,659700.0,42.2683,42.3522,42.2264,42.2264,659700.0
2013-02-01 09:30:00,60.94,61.4,60.82,61.03,302100.0,42.5828,42.9042,42.4989,42.6457,302100.0
2013-02-01 09:40:00,61.04,61.25,61.03,61.17,189300.0,42.6526,42.7994,42.6457,42.7435,189300.0
2013-02-01 09:50:00,61.17,61.35,61.11,61.23,167000.0,42.7435,42.8693,42.7016,42.7854,167000.0
2013-02-01 10:00:00,61.24,61.48,61.23,61.4,156700.0,42.7924,42.9601,42.7854,42.9042,156700.0
2013-02-01 10:10:00,61.39,61.47,61.18,61.27,168400.0,42.8972,42.9531,42.7505,42.8134,168400.0
2013-02-01 10:20:00,61.26,61.38,61.19,61.2,148900.0,42.8064,42.8902,42.7575,42.7644,148900.0
2013-02-01 10:30:00,61.2,61.3,61.15,61.26,73500.0,42.7644,42.8343,42.7295,42.8064,73500.0
2013-02-01 10:40:00,61.26,61.3,61.17,61.21,95200.0,42.8064,42.8343,42.7435,42.7714,95200.0
2013-02-01 10:50:00,61.23,61.36,61.16,61.35,84100.0,42.7854,42.8762,42.7365,42.8693,84100.0
2013-02-01 11:00:00,61.35,61.45,61.33,61.41,75200.0,42.8693,42.9391,42.8553,42.9112,75200.0
2013-02-01 11:10:00,61.42,61.48,61.39,61.43,70900.0,42.9182,42.9601,42.8972,42.9252,70900.0
2013-02-01 11:20:00,61.43,61.45,61.4,61.4,54200.0,42.9252,42.9391,42.9042,42.9042,54200.0
2013-02-01 11:30:00,61.4,61.43,61.38,61.42,51600.0,42.9042,42.9252,42.8902,42.9182,51600.0
2013-02-01 11:40:00,61.41,61.44,61.39,61.44,29300.0,42.9112,42.9321,42.8972,42.9321,29300.0
2013-02-01 11:50:00,61.44,61.49,61.43,61.47,42000.0,42.9321,42.9671,42.9252,42.9531,42000.0
2013-02-01 12:00:00,61.46,61.47,61.41,61.46,27000.0,42.9461,42.9531,42.9112,42.9461,27000.0
2013-02-01 12:10:00,61.46,61.52,61.44,61.51,95700.0,42.9461,42.988,42.9321,42.9811,95700.0
2013-02-01 12:20:00,61.52,61.56,61.47,61.47,68500.0,42.988,43.016,42.9531,42.9531,68500.0
2013-02-01 12:30:00,61.48,61.48,61.4,61.42,52100.0,42.9601,42.9601,42.9042,42.9182,52100.0
2013-02-01 12:40:00,61.42,61.52,61.41,61.52,40300.0,42.9182,42.988,42.9112,42.988,40300.0
2013-02-01 12:50:00,61.51,61.52,61.41,61.41,103600.0,42.9811,42.988,42.9112,42.9112,103600.0
2013-02-01 13:00:00,61.41,61.42,61.15,61.18,228900.0,42.9112,42.9182,42.7295,42.7505,228900.0
2013-02-01 13:10:00,61.17,61.2,61.1,61.1,144400.0,42.7435,42.7644,42.6946,42.6946,144400.0
2013-02-01 13:20:00,61.11,61.11,61.09,61.1,63300.0,42.7016,42.7016,42.6876,42.6946,63300.0
2013-02-01 13:30:00,61.1,61.12,61.0,61.01,189000.0,42.6946,42.7085,42.6247,42.6317,189000.0
2013-02-01 13:40:00,61.02,61.1,61.0,61.05,98200.0,42.6387,42.6946,42.6247,42.6596,98200.0
2013-02-01 13:50:00,61.06,61.06,61.03,61.04,88500.0,42.6666,42.6666,42.6457,42.6526,88500.0
2013-02-01 14:00:00,61.03,61.17,61.03,61.17,203100.0,42.6457,42.7435,42.6457,42.7435,203100.0
2013-02-01 14:10:00,61.17,61.18,61.14,61.18,114100.0,42.7435,42.7505,42.7225,42.7505,114100.0
2013-02-01 14:20:00,61.18,61.22,61.17,61.22,44400.0,42.7505,42.7784,42.7435,42.7784,44400.0
2013-02-01 14:30:00,61.22,61.25,61.2,61.21,44500.0,42.7784,42.7994,42.7644,42.7714,44500.0
2013-02-01 14:40:00,61.2,61.21,61.2,61.21,51000.0,42.7644,42.7714,42.7644,42.7714,51000.0
2013-02-01 14:50:00,61.21,61.23,61.16,61.16,76600.0,42.7714,42.7854,42.7365,42.7365,76600.0
2013-02-01 15:00:00,61.16,61.18,61.15,61.17,76900.0,42.7365,42.7505,42.7295,42.7435,76900.0
2013-02-01 15:10:00,61.17,61.19,61.16,61.16,71400.0,42.7435,42.7575,42.7365,42.7365,71400.0
2013-02-01 15:20:00,61.16,61.19,61.1,61.18,124000.0,42.7365,42.7575,42.6946,42.7505,124000.0
2013-02-01 15:30:00,61.18,61.18,61.14,61.15,90000.0,42.7505,42.7505,42.7225,42.7295,90000.0
2013-02-01 15:40:00,61.15,61.24,61.15,61.22,198600.0,42.7295,42.7924,42.7295,42.7784,198600.0
2013-02-01 15:50:00,61.22,61.23,61.11,61.15,353900.0,42.7784,42.7854,42.7016,42.7295,353900.0
2013-02-04 09:30:00,61.0,61.05,60.8,60.84,180700.0,42.6247,42.6596,42.4849,42.5129,180700.0
2013-02-04 09:40:00,60.83,60.93,60.66,60.68,96900.0,42.5059,42.5758,42.3871,42.4011,96900.0
2013-02-04 09:50:00,60.68,60.78,60.64,60.74,145000.0,42.4011,42.471,42.3731,42.443,145000.0
2013-02-04 10:00:00,60.74,60.91,60.58,60.62,115200.0,42.443,42.5618,42.3312,42.3592,115200.0
2013-02-04 10:10:00,60.62,60.69,60.53,60.53,166300.0,42.3592,42.4081,42.2963,42.2963,166300.0
2013-02-04 10:20:00,60.53,60.55,60.45,60.52,165300.0,42.2963,42.3102,42.2404,42.2893,165300.0
2013-02-04 10:30:00,60.51,60.55,60.41,60.44,131600.0,42.2823,42.3102,42.2124,42.2334,131600.0
2013-02-04 10:40:00,60.45,60.48,60.33,60.4,149700.0,42.2404,42.2613,42.1565,42.2054,149700.0
2013-02-04 10:50:00,60.4,60.54,60.4,60.47,115900.0,42.2054,42.3033,42.2054,42.2543,115900.0
2013-02-04 11:00:00,60.47,60.67,60.44,60.65,126300.0,42.2543,42.3941,42.2334,42.3801,126300.0
2013-02-04 11:10:00,60.66,60.7,60.61,60.65,68100.0,42.3871,42.4151,42.3522,42.3801,68100.0
2013-02-04 11:20:00,60.64,60.66,60.56,60.56,57000.0,42.3731,42.3871,42.3172,42.3172,57000.0
2013-02-04 11:30:00,60.55,60.66,60.54,60.57,65300.0,42.3102,42.3871,42.3033,42.3242,65300.0
2013-02-04 11:40:00,60.57,60.65,60.5,60.64,48900.0,42.3242,42.3801,42.2753,42.3731,48900.0
2013-02-04 11:50:00,60.63,60.7,60.61,60.67,103300.0,42.3661,42.4151,42.3522,42.3941,103300.0
2013-02-04 12:00:00,60.68,60.68,60.58,60.61,65100.0,42.4011,42.4011,42.3312,42.3522,65100.0
2013-02-04 12:10:00,60.6,60.72,60.6,60.71,44100.0,42.3452,42.429,42.3452,42.422,44100.0
2013-02-04 12:20:00,60.7,60.74,60.68,60.72,38000.0,42.4151,42.443,42.4011,42.429,38000.0
2013-02-04 12:30:00,60.71,60.78,60.59,60.76,68100.0,42.422,42.471,42.3382,42.457,68100.0
2013-02-04 12:40:00,60.76,60.86,60.76,60.84,71000.0,42.457,42.5269,42.457,42.5129,71000.0
2013-02-04 12:50:00,60.84,60.84,60.73,60.74,34600.0,42.5129,42.5129,42.436,42.443,34600.0
2013-02-04 13:00:00,60.73,60.82,60.72,60.81,33300.0,42.436,42.4989,42.429,42.4919,33300.0
2013-02-04 13:10:00,60.8,60.85,60.76,60.76,42700.0,42.4849,42.5199,42.457,42.457,42700.0
2013-02-04 13:20:00,60.76,60.78,60.64,60.65,33300.0,42.457,42.471,42.3731,42.3801,33300.0
2013-02-04 13:30:00,60.65,60.77,60.61,60.77,44300.0,42.3801,42.464,42.3522,42.464,44300.0
2013-02-04 13:40:00,60.77,60.84,60.74,60.74,52300.0,42.464,42.5129,42.443,42.443,52300.0
2013-02-04 13:50:00,60.75,60.84,60.65,60.84,63000.0,42.45,42.5129,42.3801,42.5129,63000.0
2013-02-04 14:00:00,60.83,60.94,60.82,60.9,76100.0,42.5059,42.5828,42.4989,42.5548,76100.0
2013-02-04 14:10:00,60.91,60.99,60.87,60.89,66000.0,42.5618,42.6177,42.5338,42.5478,66000.0
2013-02-04 14:20:00,60.89,60.91,60.85,60.91,59700.0,42.5478,42.5618,42.5199,42.5618,59700.0
2013-02-04 14:30:00,60.92,60.95,60.87,60.94,89800.0,42.5688,42.5897,42.5338,42.5828,89800.0
2013-02-04 14:40:00,60.93,60.97,60.9,60.96,57200.0,42.5758,42.6037,42.5548,42.5967,57200.0
2013-02-04 14:50:00,60.95,61.08,60.93,61.01,82100.0,42.5897,42.6806,42.5758,42.6317,82100.0
2013-02-04 15:00:00,61.01,61.07,60.97,61.04,72300.0,42.6317,42.6736,42.6037,42.6526,72300.0
2013-02-04 15:10:00,61.04,61.1,61.03,61.03,98600.0,42.6526,42.6946,42.6457,42.6457,98600.0
2013-02-04 15:20:00,61.03,61.05,60.98,61.03,85800.0,42.6457,42.6596,42.6107,42.6457,85800.0
2013-02-04 15:30:00,61.04,61.1,60.83,60.83,221300.0,42.6526,42.6946,42.5059,42.5059,221300.0
2013-02-04 15:40:00,60.83,60.94,60.83,60.86,165200.0,42.5059,42.5828,42.5059,42.5269,165200.0
2013-02-04 15:50:00,60.85,60.87,60.78,60.85,325200.0,42.5199,42.5338,42.471,42.5199,325200.0
2013-02-05 09:30:00,61.49,61.58,61.35,61.35,321600.0,42.9671,43.03,42.8693,42.8693,321600.0
2013-02-05 09:40:00,61.34,61.55,61.34,61.51,367900.0,42.8623,43.009,42.8623,42.9811,367900.0
2013-02-05 09:50:00,61.51,62.07,61.5,62.05,341600.0,42.9811,43.3724,42.9741,43.3584,341600.0
2013-02-05 10:00:00,62.04,62.2,61.95,61.96,409200.0,43.3514,43.4632,43.2885,43.2955,409200.0
2013-02-05 10:10:00,61.95,62.18,61.8,62.08,277200.0,43.2885,43.4492,43.1837,43.3794,277200.0
2013-02-05 10:20:00,62.08,62.1,61.92,62.02,178300.0,43.3794,43.3933,43.2676,43.3374,178300.0
2013-02-05 10:30:00,62.02,62.02,61.92,61.97,90400.0,43.3374,43.3374,43.2676,43.3025,90400.0
2013-02-05 10:40:00,61.99,62.05,61.9,61.97,156700.0,43.3165,43.3584,43.2536,43.3025,156700.0
2013-02-05 10:50:00,61.97,62.05,61.86,62.05,123300.0,43.3025,43.3584,43.2256,43.3584,123300.0
2013-02-05 11:00:00,62.05,62.2,61.98,61.99,189500.0,43.3584,43.4632,43.3095,43.3165,189500.0
2013-02-05 11:10:00,61.99,62.12,61.97,62.1,176500.0,43.3165,43.4073,43.3025,43.3933,176500.0
2013-02-05 11:20:00,62.1,62.23,61.97,62.21,167200.0,43.3933,43.4842,43.3025,43.4702,167200.0
2013-02-05 11:30:00,62.21,62.38,62.2,62.34,184400.0,43.4702,43.589,43.4632,43.561,184400.0
2013-02-05 11:40:00,62.34,62.36,62.12,62.19,145700.0,43.561,43.575,43.4073,43.4562,145700.0
2013-02-05 11:50:00,62.19,62.34,62.18,62.34,91500.0,43.4562,43.561,43.4492,43.561,91500.0
2013-02-05 12:00:00,62.34,62.48,62.27,62.41,115100.0,43.561,43.6589,43.5121,43.6099,115100.0
2013-02-05 12:10:00,62.41,62.44,62.28,62.3,95600.0,43.6099,43.6309,43.5191,43.5331,95600.0
2013-02-05 12:20:00,62.31,62.36,62.0,62.24,139400.0,43.5401,43.575,43.3235,43.4912,139400.0
2013-02-05 12:30:00,62.22,62.39,62.19,62.22,116800.0,43.4772,43.596,43.4562,43.4772,116800.0
2013-02-05 12:40:00,62.23,62.35,62.2,62.33,93700.0,43.4842,43.568,43.4632,43.554,93700.0
2013-02-05 12:50:00,62.32,62.32,62.16,62.16,101300.0,43.5471,43.5471,43.4353,43.4353,101300.0
2013-02-05 13:00:00,62.16,62.3,62.13,62.3,117500.0,43.4353,43.5331,43.4143,43.5331,117500.0
2013-02-05 13:10:00,62.3,62.31,62.18,62.18,67000.0,43.5331,43.5401,43.4492,43.4492,67000.0
2013-02-05 13:20:00,62.18,62.4,62.17,62.4,73900.0,43.4492,43.603,43.4422,43.603,73900.0
2013-02-05 13:30:00,62.4,62.41,62.28,62.28,124700.0,43.603,43.6099,43.5191,43.5191,124700.0
2013-02-05 13:40:00,62.28,62.31,62.27,62.3,76800.0,43.5191,43.5401,43.5121,43.5331,76800.0
2013-02-05 13:50:00,62.3,62.31,62.2,62.21,98400.0,43.5331,43.5401,43.4632,43.4702,98400.0
2013-02-05 14:00:00,62.21,62.27,62.21,62.26,47300.0,43.4702,43.5121,43.4702,43.5051,47300.0
2013-02-05 14:10:00,62.26,62.38,62.25,62.38,57300.0,43.5051,43.589,43.4981,43.589,57300.0
2013-02-05 14:20:00,62.38,62.47,62.38,62.45,112500.0,43.589,43.6519,43.589,43.6379,112500.0
2013-02-05 14:30:00,62.44,62.45,62.39,62.41,67600.0,43.6309,43.6379,43.596,43.6099,67600.0
2013-02-05 14:40:00,62.42,62.46,62.41,62.43,146100.0,43.6169,43.6449,43.6099,43.6239,146100.0
2013-02-05 14:50:00,62.43,62.5,62.43,62.48,93800.0,43.6239,43.6728,43.6239,43.6589,93800.0
2013-02-05 15:00:00,62.48,62.48,62.46,62.48,93300.0,43.6589,43.6589,43.6449,43.6589,93300.0
2013-02-05 15:10:00,62.48,62.66,62.47,62.57,201400.0,43.6589,43.7846,43.6519,43.7217,201400.0
2013-02-05 15:20:00,62.58,62.58,62.47,62.51,238400.0,43.7287,43.7287,43.6519,43.6798,238400.0
2013-02-05 15:30:00,62.51,62.56,62.46,62.48,206700.0,43.6798,43.7148,43.6449,43.6589,206700.0
2013-02-05 15:40:00,62.47,62.49,62.36,62.41,341700.0,43.6519,43.6658,43.575,43.6099,341700.0
2013-02-05 15:50:00,62.41,62.43,62.32,62.42,512600.0,43.6099,43.6239,43.5471,43.6169,512600.0
2013-02-06 09:30:00,62.14,62.15,61.95,62.01,275300.0,43.4213,43.4283,43.2885,43.3304,275300.0
2013-02-06 09:40:00,62.01,62.21,61.9,62.11,411000.0,43.3304,43.4702,43.2536,43.4003,411000.0
2013-02-06 09:50:00,62.1,62.14,62.05,62.1,154500.0,43.3933,43.4213,43.3584,43.3933,154500.0
2013-02-06 10:00:00,62.1,62.22,62.06,62.22,109600.0,43.3933,43.4772,43.3654,43.4772,109600.0
2013-02-06 10:10:00,62.22,62.23,62.1,62.15,147200.0,43.4772,43.4842,43.3933,43.4283,147200.0
2013-02-06 10:20:00,62.15,62.16,62.05,62.07,67900.0,43.4283,43.4353,43.3584,43.3724,67900.0
2013-02-06 10:30:00,62.07,62.17,62.04,62.12,156000.0,43.3724,43.4422,43.3514,43.4073,156000.0
2013-02-06 10:40:00,62.12,62.33,62.12,62.24,196800.0,43.4073,43.554,43.4073,43.4912,196800.0
2013-02-06 10:50:00,62.24,62.36,62.19,62.36,89700.0,43.4912,43.575,43.4562,43.575,89700.0
2013-02-06 11:00:00,62.35,62.47,62.35,62.44,94400.0,43.568,43.6519,43.568,43.6309,94400.0
2013-02-06 11:10:00,62.43,62.63,62.41,62.53,124900.0,43.6239,43.7637,43.6099,43.6938,124900.0
2013-02-06 11:20:00,62.53,62.62,62.53,62.62,73500.0,43.6938,43.7567,43.6938,43.7567,73500.0
2013-02-06 11:30:00,62.62,62.68,62.5,62.51,138700.0,43.7567,43.7986,43.6728,43.6798,138700.0
2013-02-06 11:40:00,62.51,62.56,62.41,62.49,91200.0,43.6798,43.7148,43.6099,43.6658,91200.0
2013-02-06 11:50:00,62.47,62.72,62.47,62.71,215500.0,43.6519,43.8266,43.6519,43.8196,215500.0
2013-02-06 12:00:00,62.7,62.71,62.63,62.66,188900.0,43.8126,43.8196,43.7637,43.7846,188900.0
2013-02-06 12:10:00,62.66,62.85,62.65,62.69,218000.0,43.7846,43.9174,43.7777,43.8056,218000.0
2013-02-06 12:20:00,62.68,62.8,62.64,62.74,147800.0,43.7986,43.8825,43.7707,43.8405,147800.0
2013-02-06 12:30:00,62.74,62.79,62.69,62.7,93900.0,43.8405,43.8755,43.8056,43.8126,93900.0
2013-02-06 12:40:00,62.7,62.78,62.69,62.76,81000.0,43.8126,43.8685,43.8056,43.8545,81000.0
2013-02-06 12:50:00,62.76,62.77,62.66,62.69,155600.0,43.8545,43.8615,43.7846,43.8056,155600.0
2013-02-06 13:00:00,62.68,62.73,62.5,62.61,124000.0,43.7986,43.8336,43.6728,43.7497,124000.0
2013-02-06 13:10:00,62.6,62.64,62.52,62.54,89500.0,43.7427,43.7707,43.6868,43.7008,89500.0
2013-02-06 13:20:00,62.55,62.55,62.36,62.44,115300.0,43.7078,43.7078,43.575,43.6309,115300.0
2013-02-06 13:30:00,62.43,62.54,62.33,62.54,93600.0,43.6239,43.7008,43.554,43.7008,93600.0
2013-02-06 13:40:00,62.53,62.59,62.44,62.5,86900.0,43.6938,43.7357,43.6309,43.6728,86900.0
2013-02-06 13:50:00,62.49,62.5,62.41,62.49,105500.0,43.6658,43.6728,43.6099,43.6658,105500.0
2013-02-06 14:00:00,62.49,62.51,62.42,62.5,106800.0,43.6658,43.6798,43.6169,43.6728,106800.0
2013-02-06 14:10:00,62.5,62.56,62.39,62.4,117100.0,43.6728,43.7148,43.596,43.603,117100.0
2013-02-06 14:20:00,62.4,62.41,62.32,62.32,57300.0,43.603,43.6099,43.5471,43.5471,57300.0
2013-02-06 14:30:00,62.32,62.41,62.32,62.39,80400.0,43.5471,43.6099,43.5471,43.596,80400.0
2013-02-06 14:40:00,62.39,62.52,62.39,62.49,107100.0,43.596,43.6868,43.596,43.6658,107100.0
2013-02-06 14:50:00,62.49,62.68,62.48,62.68,153900.0,43.6658,43.7986,43.6589,43.7986,153900.0
2013-02-06 15:00:00,62.68,62.73,62.6,62.67,214800.0,43.7986,43.8336,43.7427,43.7916,214800.0
2013-02-06 15:10:00,62.66,62.67,62.58,62.59,99300.0,43.7846,43.7916,43.7287,43.7357,99300.0
2013-02-06 15:20:00,62.59,62.63,62.51,62.54,126700.0,43.7357,43.7637,43.6798,43.7008,126700.0
2013-02-06 15:30:00,62.54,62.59,62.48,62.55,140100.0,43.7008,43.7357,43.6589,43.7078,140100.0
2013-02-06 15:40:00,62.56,62.62,62.55,62.55,164400.0,43.7148,43.7567,43.7078,43.7078,164400.0
2013-02-06 15:50:00,62.55,62.68,62.54,62.67,447400.0,43.7078,43.7986,43.7008,43.7916,447400.0
2013-02-07 09:30:00,62.6,62.7,62.07,62.47,517600.0,43.7427,43.8126,43.3724,43.6519,517600.0
2013-02-07 09:40:00,62.45,62.63,62.36,62.54,368200.0,43.6379,43.7637,43.575,43.7008,368200.0
2013-02-07 09:50:00,62.54,62.85,62.46,62.83,221500.0,43.7008,43.9174,43.6449,43.9034,221500.0
2013-02-07 10:00:00,62.83,62.87,62.35,62.43,171900.0,43.9034,43.9314,43.568,43.6239,171900.0
2013-02-07 10:10:00,62.41,62.51,62.13,62.13,234100.0,43.6099,43.6798,43.4143,43.4143,234100.0
2013-02-07 10:20:00,62.14,62.22,62.0,62.22,183300.0,43.4213,43.4772,43.3235,43.4772,183300.0
2013-02-07 10:30:00,62.22,62.39,62.2,62.28,142900.0,43.4772,43.596,43.4632,43.5191,142900.0
2013-02-07 10:40:00,62.27,62.28,62.14,62.2,94500.0,43.5121,43.5191,43.4213,43.4632,94500.0
2013-02-07 10:50:00,62.2,62.21,62.01,62.1,154200.0,43.4632,43.4702,43.3304,43.3933,154200.0
2013-02-07 11:00:00,62.1,62.16,62.0,62.1,123300.0,43.3933,43.4353,43.3235,43.3933,123300.0
2013-02-07 11:10:00,62.1,62.18,62.03,62.09,189500.0,43.3933,43.4492,43.3444,43.3863,189500.0
2013-02-07 11:20:00,62.1,62.14,62.05,62.05,121000.0,43.3933,43.4213,43.3584,43.3584,121000.0
2013-02-07 11:30:00,62.05,62.1,62.01,62.08,74700.0,43.3584,43.3933,43.3304,43.3794,74700.0
2013-02-07 11:40:00,62.09,62.1,62.03,62.07,79500.0,43.3863,43.3933,43.3444,43.3724,79500.0
2013-02-07 11:50:00,62.06,62.12,61.99,62.07,144000.0,43.3654,43.4073,43.3165,43.3724,144000.0
2013-02-07 12:00:00,62.06,62.18,62.03,62.14,88100.0,43.3654,43.4492,43.3444,43.4213,88100.0
2013-02-07 12:10:00,62.14,62.14,62.05,62.11,78900.0,43.4213,43.4213,43.3584,43.4003,78900.0
2013-02-07 12:20:00,62.13,62.2,62.1,62.2,57300.0,43.4143,43.4632,43.3933,43.4632,57300.0
2013-02-07 12:30:00,62.19,62.38,62.17,62.36,57500.0,43.4562,43.589,43.4422,43.575,57500.0
2013-02-07 12:40:00,62.36,62.37,62.29,62.3,66400.0,43.575,43.582,43.5261,43.5331,66400.0
2013-02-07 12:50:00,62.31,62.33,62.22,62.32,59700.0,43.5401,43.554,43.4772,43.5471,59700.0
2013-02-07 13:00:00,62.31,62.34,62.17,62.18,46800.0,43.5401,43.561,43.4422,43.4492,46800.0
2013-02-07 13:10:00,62.18,62.25,62.17,62.24,49200.0,43.4492,43.4981,43.4422,43.4912,49200.0
2013-02-07 13:20:00,62.24,62.32,62.2,62.32,44700.0,43.4912,43.5471,43.4632,43.5471,44700.0
2013-02-07 13:30:00,62.31,62.44,62.31,62.37,122900.0,43.5401,43.6309,43.5401,43.582,122900.0
2013-02-07 13:40:00,62.37,62.41,62.32,62.35,53100.0,43.582,43.6099,43.5471,43.568,53100.0
2013-02-07 13:50:00,62.35,62.37,62.3,62.37,57200.0,43.568,43.582,43.5331,43.582,57200.0
2013-02-07 14:00:00,62.36,62.44,62.36,62.37,99600.0,43.575,43.6309,43.575,43.582,99600.0
2013-02-07 14:10:00,62.38,62.42,62.32,62.32,149600.0,43.589,43.6169,43.5471,43.5471,149600.0
2013-02-07 14:20:00,62.31,62.32,62.18,62.24,76100.0,43.5401,43.5471,43.4492,43.4912,76100.0
2013-02-07 14:30:00,62.24,62.25,62.09,62.1,78500.0,43.4912,43.4981,43.3863,43.3933,78500.0
2013-02-07 14:40:00,62.09,62.16,61.99,62.15,105900.0,43.3863,43.4353,43.3165,43.4283,105900.0
2013-02-07 14:50:00,62.16,62.2,62.15,62.16,54500.0,43.4353,43.4632,43.4283,43.4353,54500.0
2013-02-07 15:00:00,62.16,62.2,62.09,62.15,109200.0,43.4353,43.4632,43.3863,43.4283,109200.0
2013-02-07 15:10:00,62.14,62.19,62.06,62.09,87300.0,43.4213,43.4562,43.3654,43.3863,87300.0
2013-02-07 15:20:00,62.08,62.27,62.08,62.2,221700.0,43.3794,43.5121,43.3794,43.4632,221700.0
2013-02-07 15:30:00,62.21,62.28,62.11,62.21,170500.0,43.4702,43.5191,43.4003,43.4702,170500.0
2013-02-07 15:40:00,62.21,62.29,62.19,62.25,188400.0,43.4702,43.5261,43.4562,43.4981,188400.0
2013-02-07 15:50:00,62.25,62.33,62.19,62.3,523400.0,43.4981,43.554,43.4562,43.5331,523400.0
2013-02-08 09:30:00,62.18,62.49,62.18,62.29,128400.0,43.4492,43.6658,43.4492,43.5261,128400.0
2013-02-08 09:40:00,62.29,62.47,62.26,62.3,162100.0,43.5261,43.6519,43.5051,43.5331,162100.0
2013-02-08 09:50:00,62.3,62.43,62.3,62.39,78400.0,43.5331,43.6239,43.5331,43.596,78400.0
2013-02-08 10:00:00,62.39,62.44,62.33,62.42,276900.0,43.596,43.6309,43.554,43.6169,276900.0
2013-02-08 10:10:00,62.42,62.51,62.36,62.5,186800.0,43.6169,43.6798,43.575,43.6728,186800.0
2013-02-08 10:20:00,62.5,62.63,62.48,62.56,84700.0,43.6728,43.7637,43.6589,43.7148,84700.0
2013-02-08 10:30:00,62.55,62.83,62.51,62.78,92500.0,43.7078,43.9034,43.6798,43.8685,92500.0
2013-02-08 10:40:00,62.78,62.87,62.76,62.81,136800.0,43.8685,43.9314,43.8545,43.8895,136800.0
2013-02-08 10:50:00,62.8,62.95,62.78,62.9,100300.0,43.8825,43.9873,43.8685,43.9523,100300.0
2013-02-08 11:00:00,62.9,62.92,62.8,62.87,99600.0,43.9523,43.9663,43.8825,43.9314,99600.0
2013-02-08 11:10:00,62.86,62.87,62.8,62.86,103600.0,43.9244,43.9314,43.8825,43.9244,103600.0
2013-02-08 11:20:00,62.86,63.01,62.76,62.77,347200.0,43.9244,44.0292,43.8545,43.8615,347200.0
2013-02-08 11:30:00,62.78,62.78,62.59,62.61,221300.0,43.8685,43.8685,43.7357,43.7497,221300.0
2013-02-08 11:40:00,62.6,62.62,62.47,62.54,105800.0,43.7427,43.7567,43.6519,43.7008,105800.0
2013-02-08 11:50:00,62.54,62.61,62.49,62.57,57800.0,43.7008,43.7497,43.6658,43.7217,57800.0
2013-02-08 12:00:00,62.56,62.58,62.51,62.51,48100.0,43.7148,43.7287,43.6798,43.6798,48100.0
2013-02-08 12:10:00,62.51,62.54,62.47,62.5,57900.0,43.6798,43.7008,43.6519,43.6728,57900.0
2013-02-08 12:20:00,62.5,62.54,62.46,62.48,37900.0,43.6728,43.7008,43.6449,43.6589,37900.0
2013-02-08 12:30:00,62.48,62.51,62.42,62.46,71000.0,43.6589,43.6798,43.6169,43.6449,71000.0
2013-02-08 12:40:00,62.46,62.53,62.45,62.52,27700.0,43.6449,43.6938,43.6379,43.6868,27700.0
2013-02-08 12:50:00,62.52,62.52,62.45,62.46,65500.0,43.6868,43.6868,43.6379,43.6449,65500.0
2013-02-08 13:00:00,62.46,62.49,62.44,62.44,26400.0,43.6449,43.6658,43.6309,43.6309,26400.0
2013-02-08 13:10:00,62.45,62.46,62.38,62.39,39500.0,43.6379,43.6449,43.589,43.596,39500.0
2013-02-08 13:20:00,62.39,62.41,62.32,62.32,61900.0,43.596,43.6099,43.5471,43.5471,61900.0
2013-02-08 13:30:00,62.33,62.44,62.32,62.44,46000.0,43.554,43.6309,43.5471,43.6309,46000.0
2013-02-08 13:40:00,62.44,62.5,62.42,62.45,67200.0,43.6309,43.6728,43.6169,43.6379,67200.0
2013-02-08 13:50:00,62.45,62.45,62.35,62.39,33700.0,43.6379,43.6379,43.568,43.596,33700.0
2013-02-08 14:00:00,62.39,62.4,62.34,62.38,29500.0,43.596,43.603,43.561,43.589,29500.0
2013-02-08 14:10:00,62.38,62.42,62.35,62.41,53600.0,43.589,43.6169,43.568,43.6099,53600.0
2013-02-08 14:20:00,62.42,62.42,62.37,62.41,43200.0,43.6169,43.6169,43.582,43.6099,43200.0
2013-02-08 14:30:00,62.42,62.46,62.38,62.46,40300.0,43.6169,43.6449,43.589,43.6449,40300.0
2013-02-08 14:40:00,62.46,62.5,62.44,62.44,45700.0,43.6449,43.6728,43.6309,43.6309,45700.0
2013-02-08 14:50:00,62.44,62.47,62.42,62.44,39000.0,43.6309,43.6519,43.6169,43.6309,39000.0
2013-02-08 15:00:00,62.45,62.48,62.42,62.48,76400.0,43.6379,43.6589,43.6169,43.6589,76400.0
2013-02-08 15:10:00,62.48,62.49,62.45,62.46,62500.0,43.6589,43.6658,43.6379,43.6449,62500.0
2013-02-08 15:20:00,62.46,62.51,62.45,62.46,97900.0,43.6449,43.6798,43.6379,43.6449,97900.0
2013-02-08 15:30:00,62.46,62.5,62.37,62.39,143400.0,43.6449,43.6728,43.582,43.596,143400.0
2013-02-08 15:40:00,62.4,62.43,62.38,62.42,194900.0,43.603,43.6239,43.589,43.6169,194900.0
2013-02-08 15:50:00,62.42,62.51,62.42,62.47,289200.0,43.6169,43.6798,43.6169,43.6519,289200.0
2013-02-11 09:30:00,62.48,62.55,62.06,62.14,103100.0,43.6589,43.7078,43.3654,43.4213,103100.0
2013-02-11 09:40:00,62.13,62.17,61.85,62.09,243400.0,43.4143,43.4422,43.2186,43.3863,243400.0
2013-02-11 09:50:00,62.1,62.56,62.09,62.51,241500.0,43.3933,43.7148,43.3863,43.6798,241500.0
2013-02-11 10:00:00,62.52,62.54,62.29,62.32,82300.0,43.6868,43.7008,43.5261,43.5471,82300.0
2013-02-11 10:10:00,62.3,62.44,62.27,62.33,136900.0,43.5331,43.6309,43.5121,43.554,136900.0
2013-02-11 10:20:00,62.34,62.41,62.18,62.3,45400.0,43.561,43.6099,43.4492,43.5331,45400.0
2013-02-11 10:30:00,62.31,62.31,62.17,62.31,104800.0,43.5401,43.5401,43.4422,43.5401,104800.0
2013-02-11 10:40:00,62.32,62.37,62.22,62.33,27500.0,43.5471,43.582,43.4772,43.554,27500.0
2013-02-11 10:50:00,62.31,62.32,62.15,62.27,48800.0,43.5401,43.5471,43.4283,43.5121,48800.0
2013-02-11 11:00:00,62.27,62.28,62.18,62.22,41000.0,43.5121,43.5191,43.4492,43.4772,41000.0
2013-02-11 11:10:00,62.22,62.38,62.22,62.38,70100.0,43.4772,43.589,43.4772,43.589,70100.0
2013-02-11 11:20:00,62.38,62.41,62.23,62.23,51900.0,43.589,43.6099,43.4842,43.4842,51900.0
2013-02-11 11:30:00,62.25,62.27,62.14,62.17,71300.0,43.4981,43.5121,43.4213,43.4422,71300.0
2013-02-11 11:40:00,62.16,62.26,62.16,62.21,30000.0,43.4353,43.5051,43.4353,43.4702,30000.0
2013-02-11 11:50:00,62.22,62.29,62.22,62.28,71500.0,43.4772,43.5261,43.4772,43.5191,71500.0
2013-02-11 12:00:00,62.29,62.3,62.26,62.28,24700.0,43.5261,43.5331,43.5051,43.5191,24700.0
2013-02-11 12:10:00,62.28,62.39,62.28,62.38,53300.0,43.5191,43.596,43.5191,43.589,53300.0
2013-02-11 12:20:00,62.37,62.43,62.3,62.33,32800.0,43.582,43.6239,43.5331,43.554,32800.0
2013-02-11 12:30:00,62.34,62.35,62.3,62.34,55100.0,43.561,43.568,43.5331,43.561,55100.0
2013-02-11 12:40:00,62.34,62.34,62.3,62.32,39700.0,43.561,43.561,43.5331,43.5471,39700.0
2013-02-11 12:50:00,62.31,62.37,62.3,62.36,42100.0,43.5401,43.582,43.5331,43.575,42100.0
2013-02-11 13:00:00,62.38,62.5,62.37,62.49,32800.0,43.589,43.6728,43.582,43.6658,32800.0
2013-02-11 13:10:00,62.48,62.5,62.43,62.43,37100.0,43.6589,43.6728,43.6239,43.6239,37100.0
2013-02-11 13:20:00,62.42,62.51,62.42,62.48,38400.0,43.6169,43.6798,43.6169,43.6589,38400.0
2013-02-11 13:30:00,62.48,62.51,62.46,62.48,47300.0,43.6589,43.6798,43.6449,43.6589,47300.0
2013-02-11 13:40:00,62.48,62.5,62.4,62.41,46300.0,43.6589,43.6728,43.603,43.6099,46300.0
2013-02-11 13:50:00,62.42,62.42,62.38,62.4,49000.0,43.6169,43.6169,43.589,43.603,49000.0
2013-02-11 14:00:00,62.39,62.44,62.38,62.42,110700.0,43.596,43.6309,43.589,43.6169,110700.0
2013-02-11 14:10:00,62.43,62.47,62.41,62.41,48300.0,43.6239,43.6519,43.6099,43.6099,48300.0
2013-02-11 14:20:00,62.42,62.46,62.42,62.43,69300.0,43.6169,43.6449,43.6169,43.6239,69300.0
2013-02-11 14:30:00,62.44,62.47,62.41,62.46,34000.0,43.6309,43.6519,43.6099,43.6449,34000.0
2013-02-11 14:40:00,62.46,62.48,62.44,62.45,35700.0,43.6449,43.6589,43.6309,43.6379,35700.0
2013-02-11 14:50:00,62.45,62.49,62.43,62.44,101400.0,43.6379,43.6658,43.6239,43.6309,101400.0
2013-02-11 15:00:00,62.44,62.5,62.42,62.5,117900.0,43.6309,43.6728,43.6169,43.6728,117900.0
2013-02-11 15:10:00,62.49,62.52,62.46,62.49,55900.0,43.6658,43.6868,43.6449,43.6658,55900.0
2013-02-11 15:20:00,62.49,62.5,62.46,62.5,141600.0,43.6658,43.6728,43.6449,43.6728,141600.0
2013-02-11 15:30:00,62.5,62.56,62.49,62.56,145300.0,43.6728,43.7148,43.6658,43.7148,145300.0
2013-02-11 15:40:00,62.55,62.61,62.53,62.6,152300.0,43.7078,43.7497,43.6938,43.7427,152300.0
2013-02-11 15:50:00,62.6,62.66,62.56,62.66,428100.0,43.7427,43.7846,43.7148,43.7846,428100.0
2013-02-12 09:30:00,62.58,62.63,62.41,62.57,107800.0,43.7287,43.7637,43.6099,43.7217,107800.0
2013-02-12 09:40:00,62.58,62.6,62.46,62.5,122400.0,43.7287,43.7427,43.6449,43.6728,122400.0
2013-02-12 09:50:00,62.51,62.6,62.48,62.5,83300.0,43.6798,43.7427,43.6589,43.6728,83300.0
2013-02-12 10:00:00,62.49,62.66,62.49,62.62,66200.0,43.6658,43.7846,43.6658,43.7567,66200.0
2013-02-12 10:10:00,62.61,62.74,62.61,62.71,101900.0,43.7497,43.8405,43.7497,43.8196,101900.0
2013-02-12 10:20:00,62.71,62.84,62.7,62.76,92200.0,43.8196,43.9104,43.8126,43.8545,92200.0
2013-02-12 10:30:00,62.75,62.75,62.65,62.7,102900.0,43.8475,43.8475,43.7777,43.8126,102900.0
2013-02-12 10:40:00,62.7,62.7,62.53,62.61,225500.0,43.8126,43.8126,43.6938,43.7497,225500.0
2013-02-12 10:50:00,62.6,62.66,62.53,62.65,58000.0,43.7427,43.7846,43.6938,43.7777,58000.0
2013-02-12 11:00:00,62.64,62.69,62.56,62.56,53800.0,43.7707,43.8056,43.7148,43.7148,53800.0
2013-02-12 11:10:00,62.57,62.57,62.46,62.55,97200.0,43.7217,43.7217,43.6449,43.7078,97200.0
2013-02-12 11:20:00,62.55,62.55,62.48,62.49,81700.0,43.7078,43.7078,43.6589,43.6658,81700.0
2013-02-12 11:30:00,62.49,62.64,62.49,62.53,76600.0,43.6658,43.7707,43.6658,43.6938,76600.0
2013-02-12 11:40:00,62.54,62.62,62.49,62.53,81900.0,43.7008,43.7567,43.6658,43.6938,81900.0
2013-02-12 11:50:00,62.52,62.53,62.46,62.47,41200.0,43.6868,43.6938,43.6449,43.6519,41200.0
2013-02-12 12:00:00,62.46,62.52,62.45,62.51,56000.0,43.6449,43.6868,43.6379,43.6798,56000.0
2013-02-12 12:10:00,62.49,62.51,62.42,62.43,42500.0,43.6658,43.6798,43.6169,43.6239,42500.0
2013-02-12 12:20:00,62.44,62.46,62.34,62.39,93700.0,43.6309,43.6449,43.561,43.596,93700.0
2013-02-12 12:30:00,62.4,62.49,62.4,62.43,63000.0,43.603,43.6658,43.603,43.6239,63000.0
2013-02-12 12:40:00,62.43,62.53,62.43,62.47,40900.0,43.6239,43.6938,43.6239,43.6519,40900.0
2013-02-12 12:50:00,62.47,62.56,62.47,62.49,52000.0,43.6519,43.7148,43.6519,43.6658,52000.0
2013-02-12 13:00:00,62.49,62.55,62.49,62.54,29900.0,43.6658,43.7078,43.6658,43.7008,29900.0
2013-02-12 13:10:00,62.53,62.55,62.53,62.54,31100.0,43.6938,43.7078,43.6938,43.7008,31100.0
2013-02-12 13:20:00,62.55,62.67,62.55,62.67,31900.0,43.7078,43.7916,43.7078,43.7916,31900.0
2013-02-12 13:30:00,62.66,62.67,62.54,62.57,109100.0,43.7846,43.7916,43.7008,43.7217,109100.0
2013-02-12 13:40:00,62.56,62.63,62.53,62.62,61200.0,43.7148,43.7637,43.6938,43.7567,61200.0
2013-02-12 13:50:00,62.62,62.71,62.62,62.71,63400.0,43.7567,43.8196,43.7567,43.8196,63400.0
2013-02-12 14:00:00,62.7,62.71,62.58,62.58,39500.0,43.8126,43.8196,43.7287,43.7287,39500.0
2013-02-12 14:10:00,62.58,62.72,62.58,62.72,46600.0,43.7287,43.8266,43.7287,43.8266,46600.0
2013-02-12 14:20:00,62.72,62.74,62.67,62.74,34700.0,43.8266,43.8405,43.7916,43.8405,34700.0
2013-02-12 14:30:00,62.74,62.75,62.65,62.66,50600.0,43.8405,43.8475,43.7777,43.7846,50600.0
2013-02-12 14:40:00,62.65,62.65,62.56,62.56,50100.0,43.7777,43.7777,43.7148,43.7148,50100.0
2013-02-12 14:50:00,62.57,62.57,62.51,62.52,42400.0,43.7217,43.7217,43.6798,43.6868,42400.0
2013-02-12 15:00:00,62.52,62.67,62.52,62.65,207000.0,43.6868,43.7916,43.6868,43.7777,207000.0
2013-02-12 15:10:00,62.65,62.71,62.63,62.71,58700.0,43.7777,43.8196,43.7637,43.8196,58700.0
2013-02-12 15:20:00,62.7,62.76,62.7,62.7,73300.0,43.8126,43.8545,43.8126,43.8126,73300.0
2013-02-12 15:30:00,62.69,62.73,62.67,62.73,72400.0,43.8056,43.8336,43.7916,43.8336,72400.0
2013-02-12 15:40:00,62.72,62.76,62.71,62.74,264700.0,43.8266,43.8545,43.8196,43.8405,264700.0
2013-02-12 15:50:00,62.75,62.75,62.69,62.74,214500.0,43.8475,43.8475,43.8056,43.8405,214500.0
2013-02-13 09:30:00,63.0,63.13,62.85,63.0,180200.0,44.0222,44.1131,43.9174,44.0222,180200.0
2013-02-13 09:40:00,63.0,63.28,62.93,63.12,259700.0,44.0222,44.2179,43.9733,44.1061,259700.0
2013-02-13 09:50:00,63.13,63.24,62.96,63.22,169000.0,44.1131,44.1899,43.9943,44.1759,169000.0
2013-02-13 10:00:00,63.21,63.23,63.13,63.18,241700.0,44.169,44.1829,44.1131,44.148,241700.0
2013-02-13 10:10:00,63.17,63.25,63.1,63.17,78500.0,44.141,44.1969,44.0921,44.141,78500.0
2013-02-13 10:20:00,63.17,63.27,63.08,63.14,108400.0,44.141,44.2109,44.0781,44.12,108400.0
2013-02-13 10:30:00,63.14,63.14,62.93,62.95,93100.0,44.12,44.12,43.9733,43.9873,93100.0
2013-02-13 10:40:00,62.95,62.97,62.68,62.71,143100.0,43.9873,44.0013,43.7986,43.8196,143100.0
2013-02-13 10:50:00,62.71,62.81,62.68,62.79,206100.0,43.8196,43.8895,43.7986,43.8755,206100.0
2013-02-13 11:00:00,62.79,62.98,62.79,62.85,76300.0,43.8755,44.0082,43.8755,43.9174,76300.0
2013-02-13 11:10:00,62.86,62.9,62.71,62.76,90900.0,43.9244,43.9523,43.8196,43.8545,90900.0
2013-02-13 11:20:00,62.76,62.83,62.7,62.79,52300.0,43.8545,43.9034,43.8126,43.8755,52300.0
2013-02-13 11:30:00,62.8,62.81,62.76,62.76,38500.0,43.8825,43.8895,43.8545,43.8545,38500.0
2013-02-13 11:40:00,62.76,62.8,62.7,62.73,97700.0,43.8545,43.8825,43.8126,43.8336,97700.0
2013-02-13 11:50:00,62.72,62.73,62.6,62.7,63900.0,43.8266,43.8336,43.7427,43.8126,63900.0
2013-02-13 12:00:00,62.7,62.73,62.68,62.72,74400.0,43.8126,43.8336,43.7986,43.8266,74400.0
2013-02-13 12:10:00,62.73,62.73,62.63,62.71,51400.0,43.8336,43.8336,43.7637,43.8196,51400.0
2013-02-13 12:20:00,62.7,62.71,62.6,62.61,44800.0,43.8126,43.8196,43.7427,43.7497,44800.0
2013-02-13 12:30:00,62.6,62.75,62.6,62.71,68700.0,43.7427,43.8475,43.7427,43.8196,68700.0
2013-02-13 12:40:00,62.71,62.74,62.68,62.74,41100.0,43.8196,43.8405,43.7986,43.8405,41100.0
2013-02-13 12:50:00,62.75,62.8,62.73,62.76,71100.0,43.8475,43.8825,43.8336,43.8545,71100.0
2013-02-13 13:00:00,62.76,62.79,62.71,62.73,67300.0,43.8545,43.8755,43.8196,43.8336,67300.0
2013-02-13 13:10:00,62.73,62.75,62.7,62.7,36300.0,43.8336,43.8475,43.8126,43.8126,36300.0
2013-02-13 13:20:00,62.7,62.71,62.65,62.65,71000.0,43.8126,43.8196,43.7777,43.7777,71000.0
2013-02-13 13:30:00,62.66,62.72,62.64,62.71,60100.0,43.7846,43.8266,43.7707,43.8196,60100.0
2013-02-13 13:40:00,62.72,62.78,62.7,62.76,43100.0,43.8266,43.8685,43.8126,43.8545,43100.0
2013-02-13 13:50:00,62.77,62.78,62.72,62.73,63500.0,43.8615,43.8685,43.8266,43.8336,63500.0
2013-02-13 14:00:00,62.72,62.8,62.7,62.74,93800.0,43.8266,43.8825,43.8126,43.8405,93800.0
2013-02-13 14:10:00,62.75,62.75,62.68,62.72,73300.0,43.8475,43.8475,43.7986,43.8266,73300.0
2013-02-13 14:20:00,62.71,62.76,62.69,62.76,202700.0,43.8196,43.8545,43.8056,43.8545,202700.0
2013-02-13 14:30:00,62.74,62.75,62.47,62.48,194400.0,43.8405,43.8475,43.6519,43.6589,194400.0
2013-02-13 14:40:00,62.49,62.56,62.43,62.52,169300.0,43.6658,43.7148,43.6239,43.6868,169300.0
2013-02-13 14:50:00,62.52,62.59,62.52,62.57,63000.0,43.6868,43.7357,43.6868,43.7217,63000.0
2013-02-13 15:00:00,62.57,62.65,62.52,62.56,138400.0,43.7217,43.7777,43.6868,43.7148,138400.0
2013-02-13 15:10:00,62.56,62.68,62.56,62.68,81000.0,43.7148,43.7986,43.7148,43.7986,81000.0
2013-02-13 15:20:00,62.68,62.72,62.62,62.62,73000.0,43.7986,43.8266,43.7567,43.7567,73000.0
2013-02-13 15:30:00,62.63,62.74,62.63,62.74,119100.0,43.7637,43.8405,43.7637,43.8405,119100.0
2013-02-13 15:40:00,62.74,62.76,62.59,62.62,217400.0,43.8405,43.8545,43.7357,43.7567,217400.0
2013-02-13 15:50:00,62.64,62.77,62.62,62.69,267100.0,43.7707,43.8615,43.7567,43.8056,267100.0
2013-02-14 09:30:00,62.69,63.03,62.58,63.01,243500.0,43.8056,44.0432,43.7287,44.0292,243500.0
2013-02-14 09:40:00,62.99,63.17,62.71,62.92,266300.0,44.0152,44.141,43.8196,43.9663,266300.0
2013-02-14 09:50:00,62.93,63.0,62.64,62.67,211100.0,43.9733,44.0222,43.7707,43.7916,211100.0
2013-02-14 10:00:00,62.66,62.94,62.66,62.87,217400.0,43.7846,43.9803,43.7846,43.9314,217400.0
2013-02-14 10:10:00,62.87,62.89,62.78,62.86,115600.0,43.9314,43.9454,43.8685,43.9244,115600.0
2013-02-14 10:20:00,62.86,62.95,62.7,62.9,110900.0,43.9244,43.9873,43.8126,43.9523,110900.0
2013-02-14 10:30:00,62.89,62.97,62.86,62.95,75500.0,43.9454,44.0013,43.9244,43.9873,75500.0
2013-02-14 10:40:00,62.95,63.05,62.94,62.95,184400.0,43.9873,44.0572,43.9803,43.9873,184400.0
2013-02-14 10:50:00,62.96,63.06,62.93,63.06,110900.0,43.9943,44.0641,43.9733,44.0641,110900.0
2013-02-14 11:00:00,63.05,63.09,63.03,63.03,113300.0,44.0572,44.0851,44.0432,44.0432,113300.0
2013-02-14 11:10:00,63.03,63.14,63.03,63.12,66000.0,44.0432,44.12,44.0432,44.1061,66000.0
2013-02-14 11:20:00,63.12,63.15,63.08,63.09,63100.0,44.1061,44.127,44.0781,44.0851,63100.0
2013-02-14 11:30:00,63.09,63.09,62.98,63.09,130300.0,44.0851,44.0851,44.0082,44.0851,130300.0
2013-02-14 11:40:00,63.09,63.15,63.05,63.12,153300.0,44.0851,44.127,44.0572,44.1061,153300.0
2013-02-14 11:50:00,63.12,63.15,63.09,63.09,34200.0,44.1061,44.127,44.0851,44.0851,34200.0
2013-02-14 12:00:00,63.1,63.11,63.08,63.09,33500.0,44.0921,44.0991,44.0781,44.0851,33500.0
2013-02-14 12:10:00,63.09,63.12,63.03,63.04,76100.0,44.0851,44.1061,44.0432,44.0502,76100.0
2013-02-14 12:20:00,63.03,63.08,63.0,63.08,67600.0,44.0432,44.0781,44.0222,44.0781,67600.0
2013-02-14 12:30:00,63.07,63.1,63.0,63.1,50800.0,44.0711,44.0921,44.0222,44.0921,50800.0
2013-02-14 12:40:00,63.1,63.19,63.09,63.18,43200.0,44.0921,44.155,44.0851,44.148,43200.0
2013-02-14 12:50:00,63.18,63.21,63.11,63.16,161500.0,44.148,44.169,44.0991,44.134,161500.0
2013-02-14 13:00:00,63.16,63.25,63.14,63.25,41100.0,44.134,44.1969,44.12,44.1969,41100.0
2013-02-14 13:10:00,63.24,63.25,63.15,63.19,69600.0,44.1899,44.1969,44.127,44.155,69600.0
2013-02-14 13:20:00,63.2,63.22,63.13,63.18,36500.0,44.162,44.1759,44.1131,44.148,36500.0
2013-02-14 13:30:00,63.17,63.21,63.16,63.2,27700.0,44.141,44.169,44.134,44.162,27700.0
2013-02-14 13:40:00,63.19,63.23,63.17,63.22,71400.0,44.155,44.1829,44.141,44.1759,71400.0
2013-02-14 13:50:00,63.22,63.23,63.15,63.19,83200.0,44.1759,44.1829,44.127,44.155,83200.0
2013-02-14 14:00:00,63.2,63.32,63.18,63.28,164200.0,44.162,44.2458,44.148,44.2179,164200.0
2013-02-14 14:10:00,63.29,63.32,63.22,63.23,48400.0,44.2249,44.2458,44.1759,44.1829,48400.0
2013-02-14 14:20:00,63.23,63.25,63.15,63.2,43600.0,44.1829,44.1969,44.127,44.162,43600.0
2013-02-14 14:30:00,63.2,63.23,63.19,63.19,48400.0,44.162,44.1829,44.155,44.155,48400.0
2013-02-14 14:40:00,63.19,63.2,63.07,63.09,141000.0,44.155,44.162,44.0711,44.0851,141000.0
2013-02-14 14:50:00,63.08,63.18,63.07,63.17,139200.0,44.0781,44.148,44.0711,44.141,139200.0
2013-02-14 15:00:00,63.16,63.29,63.15,63.29,175900.0,44.134,44.2249,44.127,44.2249,175900.0
2013-02-14 15:10:00,63.28,63.33,63.24,63.24,99500.0,44.2179,44.2528,44.1899,44.1899,99500.0
2013-02-14 15:20:00,63.23,63.28,63.2,63.28,158500.0,44.1829,44.2179,44.162,44.2179,158500.0
2013-02-14 15:30:00,63.28,63.31,63.18,63.19,84000.0,44.2179,44.2388,44.148,44.155,84000.0
2013-02-14 15:40:00,63.18,63.2,63.14,63.14,183700.0,44.148,44.162,44.12,44.12,183700.0
2013-02-14 15:50:00,63.15,63.18,63.09,63.1,274300.0,44.127,44.148,44.0851,44.0921,274300.0
2013-02-15 09:30:00,62.45,62.6,62.21,62.46,842100.0,43.8925,43.9979,43.7238,43.8995,842100.0
2013-02-15 09:40:00,62.46,62.6,62.44,62.59,208100.0,43.8995,43.9979,43.8854,43.9909,208100.0
2013-02-15 09:50:00,62.59,62.6,62.48,62.5,204600.0,43.9909,43.9979,43.9136,43.9276,204600.0
2013-02-15 10:00:00,62.49,62.6,62.49,62.59,179200.0,43.9206,43.9979,43.9206,43.9909,179200.0
2013-02-15 10:10:00,62.6,62.6,62.4,62.42,218600.0,43.9979,43.9979,43.8573,43.8714,218600.0
2013-02-15 10:20:00,62.42,62.43,62.16,62.2,205900.0,43.8714,43.8784,43.6886,43.7168,205900.0
2013-02-15 10:30:00,62.21,62.22,62.1,62.14,212800.0,43.7238,43.7308,43.6465,43.6746,212800.0
2013-02-15 10:40:00,62.14,62.15,62.06,62.13,258200.0,43.6746,43.6816,43.6184,43.6676,258200.0
2013-02-15 10:50:00,62.14,62.16,62.06,62.15,223600.0,43.6746,43.6886,43.6184,43.6816,223600.0
2013-02-15 11:00:00,62.14,62.15,62.09,62.1,173500.0,43.6746,43.6816,43.6394,43.6465,173500.0
2013-02-15 11:10:00,62.1,62.15,62.09,62.13,315500.0,43.6465,43.6816,43.6394,43.6676,315500.0
2013-02-15 11:20:00,62.13,62.16,62.12,62.15,134900.0,43.6676,43.6886,43.6605,43.6816,134900.0
2013-02-15 11:30:00,62.15,62.22,62.15,62.19,160600.0,43.6816,43.7308,43.6816,43.7097,160600.0
2013-02-15 11:40:00,62.18,62.2,62.15,62.19,119800.0,43.7027,43.7168,43.6816,43.7097,119800.0
2013-02-15 11:50:00,62.2,62.2,62.09,62.09,123700.0,43.7168,43.7168,43.6394,43.6394,123700.0
2013-02-15 12:00:00,62.1,62.19,62.09,62.16,81900.0,43.6465,43.7097,43.6394,43.6886,81900.0
2013-02-15 12:10:00,62.16,62.17,62.09,62.13,103700.0,43.6886,43.6957,43.6394,43.6676,103700.0
2013-02-15 12:20:00,62.14,62.15,62.09,62.12,39400.0,43.6746,43.6816,43.6394,43.6605,39400.0
2013-02-15 12:30:00,62.13,62.15,62.09,62.13,76000.0,43.6676,43.6816,43.6394,43.6676,76000.0
2013-02-15 12:40:00,62.12,62.14,62.09,62.09,55400.0,43.6605,43.6746,43.6394,43.6394,55400.0
2013-02-15 12:50:00,62.09,62.13,62.06,62.11,89600.0,43.6394,43.6676,43.6184,43.6535,89600.0
2013-02-15 13:00:00,62.11,62.13,62.1,62.1,102700.0,43.6535,43.6676,43.6465,43.6465,102700.0
2013-02-15 13:10:00,62.1,62.2,62.1,62.13,101900.0,43.6465,43.7168,43.6465,43.6676,101900.0
2013-02-15 13:20:00,62.14,62.15,62.1,62.14,74900.0,43.6746,43.6816,43.6465,43.6746,74900.0
2013-02-15 13:30:00,62.14,62.2,62.11,62.11,78600.0,43.6746,43.7168,43.6535,43.6535,78600.0
2013-02-15 13:40:00,62.11,62.19,62.1,62.19,173000.0,43.6535,43.7097,43.6465,43.7097,173000.0
2013-02-15 13:50:00,62.19,62.29,62.17,62.28,125900.0,43.7097,43.78,43.6957,43.773,125900.0
2013-02-15 14:00:00,62.28,62.34,61.21,61.43,1584700.0,43.773,43.8152,43.0209,43.1756,1584700.0
2013-02-15 14:10:00,61.37,61.46,60.74,60.81,1556900.0,43.1334,43.1967,42.6906,42.7398,1556900.0
2013-02-15 14:20:00,60.81,61.11,60.76,60.89,1065400.0,42.7398,42.9507,42.7047,42.796,1065400.0
2013-02-15 14:30:00,60.89,61.64,60.89,61.52,1002600.0,42.796,43.3232,42.796,43.2388,1002600.0
2013-02-15 14:40:00,61.52,61.78,61.5,61.63,705000.0,43.2388,43.4216,43.2248,43.3161,705000.0
2013-02-15 14:50:00,61.63,61.87,61.45,61.46,494100.0,43.3161,43.4848,43.1896,43.1967,494100.0
2013-02-15 15:00:00,61.45,61.59,61.27,61.34,450300.0,43.1896,43.288,43.0631,43.1123,450300.0
2013-02-15 15:10:00,61.34,61.47,61.3,61.34,236300.0,43.1123,43.2037,43.0842,43.1123,236300.0
2013-02-15 15:20:00,61.33,61.54,61.31,61.5,273700.0,43.1053,43.2529,43.0912,43.2248,273700.0
2013-02-15 15:30:00,61.5,61.64,61.35,61.6,371500.0,43.2248,43.3232,43.1193,43.2951,371500.0
2013-02-15 15:40:00,61.61,61.7,61.49,61.62,314200.0,43.3021,43.3653,43.2177,43.3091,314200.0
2013-02-15 15:50:00,61.62,61.76,61.56,61.71,826700.0,43.3091,43.4075,43.2669,43.3724,826700.0
2013-02-19 09:30:00,61.79,61.99,61.44,61.88,390700.0,43.4286,43.5692,43.1826,43.4918,390700.0
2013-02-19 09:40:00,61.9,62.06,61.84,61.95,335500.0,43.5059,43.6184,43.4637,43.541,335500.0
2013-02-19 09:50:00,61.95,61.95,61.73,61.91,294100.0,43.541,43.541,43.3864,43.5129,294100.0
2013-02-19 10:00:00,61.9,61.95,61.77,61.86,119500.0,43.5059,43.541,43.4145,43.4778,119500.0
2013-02-19 10:10:00,61.87,61.97,61.87,61.88,101000.0,43.4848,43.5551,43.4848,43.4918,101000.0
2013-02-19 10:20:00,61.88,61.97,61.87,61.87,382600.0,43.4918,43.5551,43.4848,43.4848,382600.0
2013-02-19 10:30:00,61.87,61.94,61.78,61.78,147100.0,43.4848,43.534,43.4216,43.4216,147100.0
2013-02-19 10:40:00,61.78,61.79,61.58,61.59,184800.0,43.4216,43.4286,43.281,43.288,184800.0
2013-02-19 10:50:00,61.59,61.6,61.48,61.51,145500.0,43.288,43.2951,43.2107,43.2318,145500.0
2013-02-19 11:00:00,61.52,61.65,61.5,61.57,113400.0,43.2388,43.3302,43.2248,43.274,113400.0
2013-02-19 11:10:00,61.57,61.64,61.53,61.54,107600.0,43.274,43.3232,43.2459,43.2529,107600.0
2013-02-19 11:20:00,61.54,61.68,61.51,61.67,80400.0,43.2529,43.3513,43.2318,43.3443,80400.0
2013-02-19 11:30:00,61.67,61.72,61.6,61.62,76400.0,43.3443,43.3794,43.2951,43.3091,76400.0
2013-02-19 11:40:00,61.62,61.65,61.56,61.61,97900.0,43.3091,43.3302,43.2669,43.3021,97900.0
2013-02-19 11:50:00,61.61,61.71,61.58,61.71,136900.0,43.3021,43.3724,43.281,43.3724,136900.0
2013-02-19 12:00:00,61.71,61.85,61.68,61.68,84600.0,43.3724,43.4708,43.3513,43.3513,84600.0
2013-02-19 12:10:00,61.69,61.78,61.68,61.68,77100.0,43.3583,43.4216,43.3513,43.3513,77100.0
2013-02-19 12:20:00,61.69,61.7,61.61,61.62,139800.0,43.3583,43.3653,43.3021,43.3091,139800.0
2013-02-19 12:30:00,61.62,61.7,61.59,61.61,101800.0,43.3091,43.3653,43.288,43.3021,101800.0
2013-02-19 12:40:00,61.61,61.65,61.59,61.62,124500.0,43.3021,43.3302,43.288,43.3091,124500.0
2013-02-19 12:50:00,61.61,61.63,61.56,61.58,83400.0,43.3021,43.3161,43.2669,43.281,83400.0
2013-02-19 13:00:00,61.58,61.59,61.49,61.5,104700.0,43.281,43.288,43.2177,43.2248,104700.0
2013-02-19 13:10:00,61.5,61.56,61.5,61.54,99000.0,43.2248,43.2669,43.2248,43.2529,99000.0
2013-02-19 13:20:00,61.54,61.57,61.51,61.54,105200.0,43.2529,43.274,43.2318,43.2529,105200.0
2013-02-19 13:30:00,61.54,61.56,61.5,61.51,85700.0,43.2529,43.2669,43.2248,43.2318,85700.0
2013-02-19 13:40:00,61.51,61.55,61.5,61.54,103500.0,43.2318,43.2599,43.2248,43.2529,103500.0
2013-02-19 13:50:00,61.54,61.57,61.52,61.53,111900.0,43.2529,43.274,43.2388,43.2459,111900.0
2013-02-19 14:00:00,61.54,61.65,61.53,61.6,158300.0,43.2529,43.3302,43.2459,43.2951,158300.0
2013-02-19 14:10:00,61.6,61.82,61.6,61.82,155700.0,43.2951,43.4497,43.2951,43.4497,155700.0
2013-02-19 14:20:00,61.82,61.91,61.78,61.89,221600.0,43.4497,43.5129,43.4216,43.4989,221600.0
2013-02-19 14:30:00,61.89,61.91,61.8,61.82,272400.0,43.4989,43.5129,43.4356,43.4497,272400.0
2013-02-19 14:40:00,61.82,61.83,61.77,61.79,82500.0,43.4497,43.4567,43.4145,43.4286,82500.0
2013-02-19 14:50:00,61.78,61.86,61.74,61.77,136000.0,43.4216,43.4778,43.3935,43.4145,136000.0
2013-02-19 15:00:00,61.76,61.81,61.75,61.79,82400.0,43.4075,43.4427,43.4005,43.4286,82400.0
2013-02-19 15:10:00,61.78,61.86,61.74,61.75,135800.0,43.4216,43.4778,43.3935,43.4005,135800.0
2013-02-19 15:20:00,61.75,61.78,61.69,61.72,146900.0,43.4005,43.4216,43.3583,43.3794,146900.0
2013-02-19 15:30:00,61.72,61.81,61.71,61.78,149300.0,43.3794,43.4427,43.3724,43.4216,149300.0
2013-02-19 15:40:00,61.78,61.93,61.76,61.89,368200.0,43.4216,43.527,43.4075,43.4989,368200.0
2013-02-19 15:50:00,61.9,61.93,61.83,61.86,374300.0,43.5059,43.527,43.4567,43.4778,374300.0
2013-02-20 09:30:00,61.98,62.06,61.78,61.84,103700.0,43.5621,43.6184,43.4216,43.4637,103700.0
2013-02-20 09:40:00,61.85,61.87,61.62,61.82,124200.0,43.4708,43.4848,43.3091,43.4497,124200.0
2013-02-20 09:50:00,61.83,61.85,61.73,61.8,202100.0,43.4567,43.4708,43.3864,43.4356,202100.0
2013-02-20 10:00:00,61.79,61.89,61.73,61.86,145900.0,43.4286,43.4989,43.3864,43.4778,145900.0
2013-02-20 10:10:00,61.85,62.08,61.8,62.08,103200.0,43.4708,43.6324,43.4356,43.6324,103200.0
2013-02-20 10:20:00,62.08,62.14,62.04,62.11,77100.0,43.6324,43.6746,43.6043,43.6535,77100.0
2013-02-20 10:30:00,62.12,62.2,62.09,62.14,112800.0,43.6605,43.7168,43.6394,43.6746,112800.0
2013-02-20 10:40:00,62.14,62.2,62.12,62.18,92400.0,43.6746,43.7168,43.6605,43.7027,92400.0
2013-02-20 10:50:00,62.18,62.25,62.11,62.18,125000.0,43.7027,43.7519,43.6535,43.7027,125000.0
2013-02-20 11:00:00,62.18,62.2,62.12,62.16,139500.0,43.7027,43.7168,43.6605,43.6886,139500.0
2013-02-20 11:10:00,62.17,62.19,62.11,62.16,80000.0,43.6957,43.7097,43.6535,43.6886,80000.0
2013-02-20 11:20:00,62.15,62.32,62.15,62.32,89300.0,43.6816,43.8011,43.6816,43.8011,89300.0
2013-02-20 11:30:00,62.32,62.35,62.2,62.25,123500.0,43.8011,43.8222,43.7168,43.7519,123500.0
2013-02-20 11:40:00,62.25,62.49,62.24,62.44,79800.0,43.7519,43.9206,43.7449,43.8854,79800.0
2013-02-20 11:50:00,62.45,62.66,62.44,62.65,220000.0,43.8925,44.0401,43.8854,44.033,220000.0
2013-02-20 12:00:00,62.64,62.85,62.53,62.85,273400.0,44.026,44.1736,43.9487,44.1736,273400.0
2013-02-20 12:10:00,62.85,62.89,62.7,62.86,196700.0,44.1736,44.2017,44.0682,44.1806,196700.0
2013-02-20 12:20:00,62.86,62.87,62.68,62.68,98900.0,44.1806,44.1877,44.0541,44.0541,98900.0
2013-02-20 12:30:00,62.69,62.93,62.69,62.92,105600.0,44.0612,44.2298,44.0612,44.2228,105600.0
2013-02-20 12:40:00,62.92,62.99,62.84,62.9,151400.0,44.2228,44.272,44.1666,44.2087,151400.0
2013-02-20 12:50:00,62.91,62.95,62.82,62.91,78600.0,44.2158,44.2439,44.1525,44.2158,78600.0
2013-02-20 13:00:00,62.91,63.0,62.87,62.98,104800.0,44.2158,44.279,44.1877,44.265,104800.0
2013-02-20 13:10:00,62.98,63.0,62.9,62.92,107700.0,44.265,44.279,44.2087,44.2228,107700.0
2013-02-20 13:20:00,62.93,63.03,62.91,63.03,160600.0,44.2298,44.3001,44.2158,44.3001,160600.0
2013-02-20 13:30:00,63.02,63.17,63.02,63.15,209000.0,44.2931,44.3985,44.2931,44.3845,209000.0
2013-02-20 13:40:00,63.16,63.21,63.04,63.05,221400.0,44.3915,44.4266,44.3071,44.3142,221400.0
2013-02-20 13:50:00,63.05,63.14,63.04,63.06,77800.0,44.3142,44.3774,44.3071,44.3212,77800.0
2013-02-20 14:00:00,63.05,63.17,62.84,63.16,228600.0,44.3142,44.3985,44.1666,44.3915,228600.0
2013-02-20 14:10:00,63.17,63.2,63.0,63.16,170700.0,44.3985,44.4196,44.279,44.3915,170700.0
2013-02-20 14:20:00,63.15,63.16,62.93,63.08,180600.0,44.3845,44.3915,44.2298,44.3353,180600.0
2013-02-20 14:30:00,63.07,63.09,62.97,63.07,107300.0,44.3282,44.3423,44.2579,44.3282,107300.0
2013-02-20 14:40:00,63.09,63.09,62.74,62.79,114100.0,44.3423,44.3423,44.0963,44.1314,114100.0
2013-02-20 14:50:00,62.79,62.85,62.67,62.8,127700.0,44.1314,44.1736,44.0471,44.1385,127700.0
2013-02-20 15:00:00,62.8,62.8,62.69,62.76,112100.0,44.1385,44.1385,44.0612,44.1104,112100.0
2013-02-20 15:10:00,62.76,62.85,62.63,62.68,148400.0,44.1104,44.1736,44.019,44.0541,148400.0
2013-02-20 15:20:00,62.69,62.69,62.47,62.54,214300.0,44.0612,44.0612,43.9065,43.9557,214300.0
2013-02-20 15:30:00,62.55,62.84,62.48,62.76,391300.0,43.9628,44.1666,43.9136,44.1104,391300.0
2013-02-20 15:40:00,62.76,62.78,62.58,62.68,289200.0,44.1104,44.1244,43.9838,44.0541,289200.0
2013-02-20 15:50:00,62.68,62.71,62.6,62.65,445600.0,44.0541,44.0752,43.9979,44.033,445600.0
2013-02-21 09:30:00,62.68,63.19,62.52,63.15,280700.0,44.0541,44.4126,43.9417,44.3845,280700.0
2013-02-21 09:40:00,63.15,63.16,62.9,63.05,289400.0,44.3845,44.3915,44.2087,44.3142,289400.0
2013-02-21 09:50:00,63.04,63.3,62.92,63.28,327600.0,44.3071,44.4899,44.2228,44.4758,327600.0
2013-02-21 10:00:00,63.28,63.32,63.01,63.14,353200.0,44.4758,44.5039,44.2861,44.3774,353200.0
2013-02-21 10:10:00,63.14,63.2,63.01,63.03,216900.0,44.3774,44.4196,44.2861,44.3001,216900.0
2013-02-21 10:20:00,63.02,63.12,62.94,63.06,210600.0,44.2931,44.3634,44.2369,44.3212,210600.0
2013-02-21 10:30:00,63.06,63.19,62.97,63.16,169700.0,44.3212,44.4126,44.2579,44.3915,169700.0
2013-02-21 10:40:00,63.16,63.47,63.12,63.38,233600.0,44.3915,44.6094,44.3634,44.5461,233600.0
2013-02-21 10:50:00,63.37,63.47,63.31,63.47,267300.0,44.5391,44.6094,44.4969,44.6094,267300.0
2013-02-21 11:00:00,63.46,63.55,63.4,63.48,250200.0,44.6023,44.6656,44.5602,44.6164,250200.0
2013-02-21 11:10:00,63.48,63.53,63.37,63.5,185300.0,44.6164,44.6515,44.5391,44.6305,185300.0
2013-02-21 11:20:00,63.48,63.58,63.42,63.5,114800.0,44.6164,44.6867,44.5742,44.6305,114800.0
2013-02-21 11:30:00,63.5,63.55,63.45,63.51,123400.0,44.6305,44.6656,44.5953,44.6375,123400.0
2013-02-21 11:40:00,63.5,63.79,63.48,63.77,170500.0,44.6305,44.8343,44.6164,44.8202,170500.0
2013-02-21 11:50:00,63.75,63.88,63.74,63.78,146700.0,44.8062,44.8975,44.7991,44.8272,146700.0
2013-02-21 12:00:00,63.77,63.81,63.73,63.77,167700.0,44.8202,44.8483,44.7921,44.8202,167700.0
2013-02-21 12:10:00,63.77,63.78,63.49,63.5,129900.0,44.8202,44.8272,44.6234,44.6305,129900.0
2013-02-21 12:20:00,63.51,63.64,63.48,63.62,92100.0,44.6375,44.7289,44.6164,44.7148,92100.0
2013-02-21 12:30:00,63.61,63.64,63.43,63.47,79200.0,44.7078,44.7289,44.5813,44.6094,79200.0
2013-02-21 12:40:00,63.46,63.62,63.46,63.55,78900.0,44.6023,44.7148,44.6023,44.6656,78900.0
2013-02-21 12:50:00,63.55,63.71,63.55,63.68,83700.0,44.6656,44.7781,44.6656,44.757,83700.0
2013-02-21 13:00:00,63.69,63.77,63.66,63.72,123600.0,44.764,44.8202,44.7429,44.7851,123600.0
2013-02-21 13:10:00,63.71,63.77,63.65,63.69,114200.0,44.7781,44.8202,44.7359,44.764,114200.0
2013-02-21 13:20:00,63.67,63.77,63.61,63.74,108200.0,44.7499,44.8202,44.7078,44.7991,108200.0
2013-02-21 13:30:00,63.72,63.75,63.59,63.6,81000.0,44.7851,44.8062,44.6937,44.7007,81000.0
2013-02-21 13:40:00,63.59,63.6,63.39,63.44,97700.0,44.6937,44.7007,44.5531,44.5883,97700.0
2013-02-21 13:50:00,63.44,63.47,63.39,63.44,83600.0,44.5883,44.6094,44.5531,44.5883,83600.0
2013-02-21 14:00:00,63.45,63.48,63.36,63.4,99400.0,44.5953,44.6164,44.5321,44.5602,99400.0
2013-02-21 14:10:00,63.39,63.43,63.35,63.38,102900.0,44.5531,44.5813,44.525,44.5461,102900.0
2013-02-21 14:20:00,63.38,63.42,63.36,63.42,113200.0,44.5461,44.5742,44.5321,44.5742,113200.0
2013-02-21 14:30:00,63.43,63.47,63.37,63.41,92100.0,44.5813,44.6094,44.5391,44.5672,92100.0
2013-02-21 14:40:00,63.39,63.5,63.34,63.4,132200.0,44.5531,44.6305,44.518,44.5602,132200.0
2013-02-21 14:50:00,63.39,63.58,63.37,63.53,116300.0,44.5531,44.6867,44.5391,44.6515,116300.0
2013-02-21 15:00:00,63.53,63.69,63.45,63.61,154300.0,44.6515,44.764,44.5953,44.7078,154300.0
2013-02-21 15:10:00,63.62,63.71,63.54,63.54,144900.0,44.7148,44.7781,44.6586,44.6586,144900.0
2013-02-21 15:20:00,63.53,63.64,63.51,63.59,133500.0,44.6515,44.7289,44.6375,44.6937,133500.0
2013-02-21 15:30:00,63.58,63.61,63.54,63.55,174300.0,44.6867,44.7078,44.6586,44.6656,174300.0
2013-02-21 15:40:00,63.55,63.55,63.38,63.38,286700.0,44.6656,44.6656,44.5461,44.5461,286700.0
2013-02-21 15:50:00,63.38,63.42,63.25,63.38,680200.0,44.5461,44.5742,44.4547,44.5461,680200.0
2013-02-22 09:30:00,63.48,63.89,63.29,63.49,186600.0,44.6164,44.9046,44.4829,44.6234,186600.0
2013-02-22 09:40:00,63.49,63.51,63.07,63.2,252000.0,44.6234,44.6375,44.3282,44.4196,252000.0
2013-02-22 09:50:00,63.21,63.37,63.14,63.23,105800.0,44.4266,44.5391,44.3774,44.4407,105800.0
2013-02-22 10:00:00,63.24,63.3,63.23,63.3,117000.0,44.4477,44.4899,44.4407,44.4899,117000.0
2013-02-22 10:10:00,63.3,63.3,63.1,63.17,220200.0,44.4899,44.4899,44.3493,44.3985,220200.0
2013-02-22 10:20:00,63.18,63.18,63.01,63.03,146300.0,44.4055,44.4055,44.2861,44.3001,146300.0
2013-02-22 10:30:00,63.03,63.18,62.98,63.12,181800.0,44.3001,44.4055,44.265,44.3634,181800.0
2013-02-22 10:40:00,63.13,63.25,63.11,63.18,120500.0,44.3704,44.4547,44.3563,44.4055,120500.0
2013-02-22 10:50:00,63.19,63.24,63.09,63.11,94500.0,44.4126,44.4477,44.3423,44.3563,94500.0
2013-02-22 11:00:00,63.1,63.19,63.07,63.15,94400.0,44.3493,44.4126,44.3282,44.3845,94400.0
2013-02-22 11:10:00,63.14,63.16,63.05,63.16,141500.0,44.3774,44.3915,44.3142,44.3915,141500.0
2013-02-22 11:20:00,63.16,63.23,63.08,63.16,99600.0,44.3915,44.4407,44.3353,44.3915,99600.0
2013-02-22 11:30:00,63.17,63.21,63.15,63.21,76900.0,44.3985,44.4266,44.3845,44.4266,76900.0
2013-02-22 11:40:00,63.21,63.21,63.13,63.16,86900.0,44.4266,44.4266,44.3704,44.3915,86900.0
2013-02-22 11:50:00,63.16,63.21,63.11,63.2,79000.0,44.3915,44.4266,44.3563,44.4196,79000.0
2013-02-22 12:00:00,63.2,63.2,63.14,63.18,74500.0,44.4196,44.4196,44.3774,44.4055,74500.0
2013-02-22 12:10:00,63.18,63.18,63.05,63.07,133900.0,44.4055,44.4055,44.3142,44.3282,133900.0
2013-02-22 12:20:00,63.06,63.2,63.06,63.19,152800.0,44.3212,44.4196,44.3212,44.4126,152800.0
2013-02-22 12:30:00,63.19,63.21,63.17,63.19,87500.0,44.4126,44.4266,44.3985,44.4126,87500.0
2013-02-22 12:40:00,63.19,63.32,63.19,63.31,74000.0,44.4126,44.5039,44.4126,44.4969,74000.0
2013-02-22 12:50:00,63.32,63.4,63.32,63.4,93800.0,44.5039,44.5602,44.5039,44.5602,93800.0
2013-02-22 13:00:00,63.41,63.42,63.26,63.27,71800.0,44.5672,44.5742,44.4618,44.4688,71800.0
2013-02-22 13:10:00,63.26,63.27,63.13,63.15,96300.0,44.4618,44.4688,44.3704,44.3845,96300.0
2013-02-22 13:20:00,63.15,63.19,63.12,63.14,169000.0,44.3845,44.4126,44.3634,44.3774,169000.0
2013-02-22 13:30:00,63.13,63.23,63.11,63.23,60800.0,44.3704,44.4407,44.3563,44.4407,60800.0
2013-02-22 13:40:00,63.24,63.31,63.18,63.29,103000.0,44.4477,44.4969,44.4055,44.4829,103000.0
2013-02-22 13:50:00,63.3,63.32,63.22,63.32,55300.0,44.4899,44.5039,44.4337,44.5039,55300.0
2013-02-22 14:00:00,63.32,63.32,63.19,63.22,56000.0,44.5039,44.5039,44.4126,44.4337,56000.0
2013-02-22 14:10:00,63.22,63.23,63.17,63.23,40600.0,44.4337,44.4407,44.3985,44.4407,40600.0
2013-02-22 14:20:00,63.22,63.26,63.19,63.22,61900.0,44.4337,44.4618,44.4126,44.4337,61900.0
2013-02-22 14:30:00,63.22,63.27,63.18,63.2,66000.0,44.4337,44.4688,44.4055,44.4196,66000.0
2013-02-22 14:40:00,63.2,63.2,63.17,63.18,65100.0,44.4196,44.4196,44.3985,44.4055,65100.0
2013-02-22 14:50:00,63.17,63.27,63.17,63.25,58300.0,44.3985,44.4688,44.3985,44.4547,58300.0
2013-02-22 15:00:00,63.25,63.42,63.22,63.35,312900.0,44.4547,44.5742,44.4337,44.525,312900.0
2013-02-22 15:10:00,63.37,63.42,63.34,63.35,87400.0,44.5391,44.5742,44.518,44.525,87400.0
2013-02-22 15:20:00,63.34,63.36,63.34,63.34,182400.0,44.518,44.5321,44.518,44.518,182400.0
2013-02-22 15:30:00,63.35,63.43,63.28,63.42,188600.0,44.525,44.5813,44.4758,44.5742,188600.0
2013-02-22 15:40:00,63.42,63.45,63.36,63.42,183800.0,44.5742,44.5953,44.5321,44.5742,183800.0
2013-02-22 15:50:00,63.43,63.62,63.35,63.6,531400.0,44.5813,44.7148,44.525,44.7007,531400.0
2013-02-25 09:30:00,63.63,63.8,63.53,63.71,252400.0,44.7218,44.8413,44.6515,44.7781,252400.0
2013-02-25 09:40:00,63.71,63.71,63.37,63.51,150300.0,44.7781,44.7781,44.5391,44.6375,150300.0
2013-02-25 09:50:00,63.51,63.66,63.4,63.48,175100.0,44.6375,44.7429,44.5602,44.6164,175100.0
2013-02-25 10:00:00,63.49,63.69,63.49,63.66,82400.0,44.6234,44.764,44.6234,44.7429,82400.0
2013-02-25 10:10:00,63.65,63.75,63.62,63.74,116600.0,44.7359,44.8062,44.7148,44.7991,116600.0
2013-02-25 10:20:00,63.74,63.76,63.55,63.64,133300.0,44.7991,44.8132,44.6656,44.7289,133300.0
2013-02-25 10:30:00,63.64,63.7,63.58,63.65,133600.0,44.7289,44.771,44.6867,44.7359,133600.0
2013-02-25 10:40:00,63.66,63.73,63.55,63.66,161800.0,44.7429,44.7921,44.6656,44.7429,161800.0
2013-02-25 10:50:00,63.65,63.69,63.52,63.68,164200.0,44.7359,44.764,44.6445,44.757,164200.0
2013-02-25 11:00:00,63.67,63.8,63.58,63.78,134400.0,44.7499,44.8413,44.6867,44.8272,134400.0
2013-02-25 11:10:00,63.78,63.78,63.6,63.65,157100.0,44.8272,44.8272,44.7007,44.7359,157100.0
2013-02-25 11:20:00,63.65,63.77,63.6,63.71,102600.0,44.7359,44.8202,44.7007,44.7781,102600.0
2013-02-25 11:30:00,63.72,63.72,63.5,63.57,106500.0,44.7851,44.7851,44.6305,44.6797,106500.0
2013-02-25 11:40:00,63.56,63.63,63.38,63.4,114300.0,44.6726,44.7218,44.5461,44.5602,114300.0
2013-02-25 11:50:00,63.4,63.43,63.24,63.36,204200.0,44.5602,44.5813,44.4477,44.5321,204200.0
2013-02-25 12:00:00,63.37,63.41,63.25,63.38,97700.0,44.5391,44.5672,44.4547,44.5461,97700.0
2013-02-25 12:10:00,63.36,63.51,63.36,63.46,154100.0,44.5321,44.6375,44.5321,44.6023,154100.0
2013-02-25 12:20:00,63.45,63.59,63.41,63.54,87500.0,44.5953,44.6937,44.5672,44.6586,87500.0
2013-02-25 12:30:00,63.54,63.63,63.5,63.58,76500.0,44.6586,44.7218,44.6305,44.6867,76500.0
2013-02-25 12:40:00,63.6,63.63,63.5,63.59,62900.0,44.7007,44.7218,44.6305,44.6937,62900.0
2013-02-25 12:50:00,63.59,63.63,63.5,63.53,78600.0,44.6937,44.7218,44.6305,44.6515,78600.0
2013-02-25 13:00:00,63.54,63.6,63.43,63.57,99700.0,44.6586,44.7007,44.5813,44.6797,99700.0
2013-02-25 13:10:00,63.58,63.65,63.54,63.65,58700.0,44.6867,44.7359,44.6586,44.7359,58700.0
2013-02-25 13:20:00,63.65,63.69,63.53,63.55,95000.0,44.7359,44.764,44.6515,44.6656,95000.0
2013-02-25 13:30:00,63.54,63.55,63.43,63.55,234700.0,44.6586,44.6656,44.5813,44.6656,234700.0
2013-02-25 13:40:00,63.54,63.55,63.4,63.52,91200.0,44.6586,44.6656,44.5602,44.6445,91200.0
2013-02-25 13:50:00,63.52,63.57,63.37,63.44,112700.0,44.6445,44.6797,44.5391,44.5883,112700.0
2013-02-25 14:00:00,63.44,63.51,63.34,63.47,161200.0,44.5883,44.6375,44.518,44.6094,161200.0
2013-02-25 14:10:00,63.47,63.61,63.38,63.61,146300.0,44.6094,44.7078,44.5461,44.7078,146300.0
2013-02-25 14:20:00,63.61,63.63,63.5,63.51,119100.0,44.7078,44.7218,44.6305,44.6375,119100.0
2013-02-25 14:30:00,63.52,63.53,63.38,63.45,163500.0,44.6445,44.6515,44.5461,44.5953,163500.0
2013-02-25 14:40:00,63.46,63.46,63.31,63.37,150900.0,44.6023,44.6023,44.4969,44.5391,150900.0
2013-02-25 14:50:00,63.37,63.51,63.35,63.37,186200.0,44.5391,44.6375,44.525,44.5391,186200.0
2013-02-25 15:00:00,63.39,63.46,63.29,63.35,158000.0,44.5531,44.6023,44.4829,44.525,158000.0
2013-02-25 15:10:00,63.35,63.43,63.25,63.26,197900.0,44.525,44.5813,44.4547,44.4618,197900.0
2013-02-25 15:20:00,63.26,63.4,63.15,63.28,190900.0,44.4618,44.5602,44.3845,44.4758,190900.0
2013-02-25 15:30:00,63.25,63.29,63.15,63.23,205700.0,44.4547,44.4829,44.3845,44.4407,205700.0
2013-02-25 15:40:00,63.23,63.34,63.18,63.18,270100.0,44.4407,44.518,44.4055,44.4055,270100.0
2013-02-25 15:50:00,63.17,63.23,62.89,62.89,404700.0,44.3985,44.4407,44.2017,44.2017,404700.0
2013-02-26 09:30:00,63.1,63.78,63.05,63.76,352200.0,44.3493,44.8272,44.3142,44.8132,352200.0
2013-02-26 09:40:00,63.75,63.87,63.67,63.77,185100.0,44.8062,44.8905,44.7499,44.8202,185100.0
2013-02-26 09:50:00,63.78,63.85,63.45,63.58,343500.0,44.8272,44.8764,44.5953,44.6867,343500.0
2013-02-26 10:00:00,63.58,63.73,63.54,63.69,231800.0,44.6867,44.7921,44.6586,44.764,231800.0
2013-02-26 10:10:00,63.68,63.72,63.6,63.69,162400.0,44.757,44.7851,44.7007,44.764,162400.0
2013-02-26 10:20:00,63.68,63.8,63.6,63.74,228800.0,44.757,44.8413,44.7007,44.7991,228800.0
2013-02-26 10:30:00,63.74,63.74,63.49,63.55,284200.0,44.7991,44.7991,44.6234,44.6656,284200.0
2013-02-26 10:40:00,63.54,63.75,63.53,63.75,168000.0,44.6586,44.8062,44.6515,44.8062,168000.0
2013-02-26 10:50:00,63.76,64.0,63.72,63.96,304700.0,44.8132,44.9819,44.7851,44.9538,304700.0
2013-02-26 11:00:00,63.95,63.97,63.71,63.75,244800.0,44.9467,44.9608,44.7781,44.8062,244800.0
2013-02-26 11:10:00,63.75,63.81,63.64,63.68,78200.0,44.8062,44.8483,44.7289,44.757,78200.0
2013-02-26 11:20:00,63.68,63.72,63.6,63.61,103300.0,44.757,44.7851,44.7007,44.7078,103300.0
2013-02-26 11:30:00,63.61,63.72,63.52,63.67,132600.0,44.7078,44.7851,44.6445,44.7499,132600.0
2013-02-26 11:40:00,63.67,63.68,63.54,63.67,123500.0,44.7499,44.757,44.6586,44.7499,123500.0
2013-02-26 11:50:00,63.67,63.74,63.59,63.7,110000.0,44.7499,44.7991,44.6937,44.771,110000.0
2013-02-26 12:00:00,63.7,63.83,63.64,63.81,170900.0,44.771,44.8624,44.7289,44.8483,170900.0
2013-02-26 12:10:00,63.81,63.81,63.67,63.71,88000.0,44.8483,44.8483,44.7499,44.7781,88000.0
2013-02-26 12:20:00,63.71,63.82,63.66,63.75,141300.0,44.7781,44.8554,44.7429,44.8062,141300.0
2013-02-26 12:30:00,63.76,63.79,63.71,63.76,97800.0,44.8132,44.8343,44.7781,44.8132,97800.0
2013-02-26 12:40:00,63.76,63.77,63.66,63.75,73500.0,44.8132,44.8202,44.7429,44.8062,73500.0
2013-02-26 12:50:00,63.75,63.77,63.66,63.68,101400.0,44.8062,44.8202,44.7429,44.757,101400.0
2013-02-26 13:00:00,63.68,63.92,63.67,63.84,173300.0,44.757,44.9256,44.7499,44.8694,173300.0
2013-02-26 13:10:00,63.82,63.88,63.66,63.68,135300.0,44.8554,44.8975,44.7429,44.757,135300.0
2013-02-26 13:20:00,63.68,63.79,63.66,63.67,92300.0,44.757,44.8343,44.7429,44.7499,92300.0
2013-02-26 13:30:00,63.68,63.78,63.67,63.71,87500.0,44.757,44.8272,44.7499,44.7781,87500.0
2013-02-26 13:40:00,63.71,63.78,63.68,63.73,124600.0,44.7781,44.8272,44.757,44.7921,124600.0
2013-02-26 13:50:00,63.73,63.83,63.7,63.73,76600.0,44.7921,44.8624,44.771,44.7921,76600.0
2013-02-26 14:00:00,63.74,63.82,63.69,63.8,98300.0,44.7991,44.8554,44.764,44.8413,98300.0
2013-02-26 14:10:00,63.8,63.9,63.76,63.85,107000.0,44.8413,44.9116,44.8132,44.8764,107000.0
2013-02-26 14:20:00,63.84,63.94,63.82,63.93,112100.0,44.8694,44.9397,44.8554,44.9327,112100.0
2013-02-26 14:30:00,63.93,64.11,63.9,64.08,323900.0,44.9327,45.0592,44.9116,45.0381,323900.0
2013-02-26 14:40:00,64.08,64.14,64.05,64.1,225100.0,45.0381,45.0803,45.017,45.0522,225100.0
2013-02-26 14:50:00,64.09,64.13,63.96,64.0,219300.0,45.0451,45.0732,44.9538,44.9819,219300.0
2013-02-26 15:00:00,64.0,64.04,63.94,63.95,192500.0,44.9819,45.01,44.9397,44.9467,192500.0
2013-02-26 15:10:00,63.95,63.98,63.84,63.89,180200.0,44.9467,44.9678,44.8694,44.9046,180200.0
2013-02-26 15:20:00,63.9,63.91,63.77,63.82,182500.0,44.9116,44.9186,44.8202,44.8554,182500.0
2013-02-26 15:30:00,63.83,63.95,63.75,63.93,250500.0,44.8624,44.9467,44.8062,44.9327,250500.0
2013-02-26 15:40:00,63.94,64.23,63.93,64.14,483600.0,44.9397,45.1435,44.9327,45.0803,483600.0
2013-02-26 15:50:00,64.14,64.3,64.03,64.06,655300.0,45.0803,45.1927,45.003,45.024,655300.0
2013-02-27 09:30:00,62.31,62.81,61.68,62.02,1791400.0,43.7941,44.1455,43.3513,43.5902,1791400.0
2013-02-27 09:40:00,62.03,62.94,61.9,62.45,1332200.0,43.5973,44.2369,43.5059,43.8925,1332200.0
2013-02-27 09:50:00,62.48,62.79,62.3,62.68,570000.0,43.9136,44.1314,43.787,44.0541,570000.0
2013-02-27 10:00:00,62.67,63.1,62.66,62.73,565600.0,44.0471,44.3493,44.0401,44.0893,565600.0
2013-02-27 10:10:00,62.74,63.31,62.73,63.09,534300.0,44.0963,44.4969,44.0893,44.3423,534300.0
2013-02-27 10:20:00,63.1,63.64,63.03,63.14,565000.0,44.3493,44.7289,44.3001,44.3774,565000.0
2013-02-27 10:30:00,63.14,63.24,62.83,62.95,348200.0,44.3774,44.4477,44.1595,44.2439,348200.0
2013-02-27 10:40:00,62.93,63.19,62.64,62.71,514100.0,44.2298,44.4126,44.026,44.0752,514100.0
2013-02-27 10:50:00,62.74,63.25,62.6,63.15,502900.0,44.0963,44.4547,43.9979,44.3845,502900.0
2013-02-27 11:00:00,63.15,63.25,62.69,62.84,412900.0,44.3845,44.4547,44.0612,44.1666,412900.0
2013-02-27 11:10:00,62.87,63.75,62.86,63.4,595500.0,44.1877,44.8062,44.1806,44.5602,595500.0
2013-02-27 11:20:00,63.4,63.75,63.37,63.57,337300.0,44.5602,44.8062,44.5391,44.6797,337300.0
2013-02-27 11:30:00,63.57,63.58,63.25,63.31,152900.0,44.6797,44.6867,44.4547,44.4969,152900.0
2013-02-27 11:40:00,63.31,63.39,63.03,63.04,197300.0,44.4969,44.5531,44.3001,44.3071,197300.0
2013-02-27 11:50:00,63.04,63.12,63.02,63.08,200200.0,44.3071,44.3634,44.2931,44.3353,200200.0
2013-02-27 12:00:00,63.09,63.39,63.07,63.19,145500.0,44.3423,44.5531,44.3282,44.4126,145500.0
2013-02-27 12:10:00,63.18,63.4,63.17,63.26,133400.0,44.4055,44.5602,44.3985,44.4618,133400.0
2013-02-27 12:20:00,63.28,63.6,63.27,63.48,152400.0,44.4758,44.7007,44.4688,44.6164,152400.0
2013-02-27 12:30:00,63.48,63.52,63.29,63.46,132600.0,44.6164,44.6445,44.4829,44.6023,132600.0
2013-02-27 12:40:00,63.46,63.52,63.36,63.46,104500.0,44.6023,44.6445,44.5321,44.6023,104500.0
2013-02-27 12:50:00,63.46,63.51,63.41,63.49,113600.0,44.6023,44.6375,44.5672,44.6234,113600.0
2013-02-27 13:00:00,63.49,63.5,63.36,63.39,96200.0,44.6234,44.6305,44.5321,44.5531,96200.0
2013-02-27 13:10:00,63.4,63.45,63.37,63.4,59800.0,44.5602,44.5953,44.5391,44.5602,59800.0
2013-02-27 13:20:00,63.39,63.53,63.37,63.52,127400.0,44.5531,44.6515,44.5391,44.6445,127400.0
2013-02-27 13:30:00,63.52,63.56,63.45,63.5,104400.0,44.6445,44.6726,44.5953,44.6305,104400.0
2013-02-27 13:40:00,63.51,63.55,63.37,63.4,96400.0,44.6375,44.6656,44.5391,44.5602,96400.0
2013-02-27 13:50:00,63.41,63.41,63.27,63.31,99700.0,44.5672,44.5672,44.4688,44.4969,99700.0
2013-02-27 14:00:00,63.3,63.41,63.29,63.3,83800.0,44.4899,44.5672,44.4829,44.4899,83800.0
2013-02-27 14:10:00,63.31,63.45,63.3,63.42,79300.0,44.4969,44.5953,44.4899,44.5742,79300.0
2013-02-27 14:20:00,63.42,63.46,63.33,63.34,91800.0,44.5742,44.6023,44.511,44.518,91800.0
2013-02-27 14:30:00,63.35,63.4,63.22,63.27,136800.0,44.525,44.5602,44.4337,44.4688,136800.0
2013-02-27 14:40:00,63.26,63.45,63.26,63.43,90200.0,44.4618,44.5953,44.4618,44.5813,90200.0
2013-02-27 14:50:00,63.43,63.44,63.32,63.38,95400.0,44.5813,44.5883,44.5039,44.5461,95400.0
2013-02-27 15:00:00,63.39,63.45,63.34,63.36,157400.0,44.5531,44.5953,44.518,44.5321,157400.0
2013-02-27 15:10:00,63.36,63.4,63.23,63.28,180900.0,44.5321,44.5602,44.4407,44.4758,180900.0
2013-02-27 15:20:00,63.29,63.33,63.2,63.27,245500.0,44.4829,44.511,44.4196,44.4688,245500.0
2013-02-27 15:30:00,63.27,63.42,63.24,63.42,204800.0,44.4688,44.5742,44.4477,44.5742,204800.0
2013-02-27 15:40:00,63.43,63.45,63.05,63.06,449500.0,44.5813,44.5953,44.3142,44.3212,449500.0
2013-02-27 15:50:00,63.07,63.21,63.04,63.12,528700.0,44.3282,44.4266,44.3071,44.3634,528700.0
2013-02-28 09:30:00,63.23,63.44,62.98,63.18,246500.0,44.4407,44.5883,44.265,44.4055,246500.0
2013-02-28 09:40:00,63.2,63.26,62.89,62.91,224400.0,44.4196,44.4618,44.2017,44.2158,224400.0
2013-02-28 09:50:00,62.93,63.0,62.68,62.87,206100.0,44.2298,44.279,44.0541,44.1877,206100.0
2013-02-28 10:00:00,62.88,62.99,62.76,62.8,134700.0,44.1947,44.272,44.1104,44.1385,134700.0
2013-02-28 10:10:00,62.8,62.82,62.62,62.64,283500.0,44.1385,44.1525,44.012,44.026,283500.0
2013-02-28 10:20:00,62.64,62.75,62.63,62.71,247900.0,44.026,44.1033,44.019,44.0752,247900.0
2013-02-28 10:30:00,62.71,62.76,62.46,62.55,318600.0,44.0752,44.1104,43.8995,43.9628,318600.0
2013-02-28 10:40:00,62.55,62.72,62.5,62.7,215500.0,43.9628,44.0822,43.9276,44.0682,215500.0
2013-02-28 10:50:00,62.7,62.82,62.66,62.78,148400.0,44.0682,44.1525,44.0401,44.1244,148400.0
2013-02-28 11:00:00,62.78,63.04,62.75,63.03,211400.0,44.1244,44.3071,44.1033,44.3001,211400.0
2013-02-28 11:10:00,63.04,63.09,62.94,62.94,215000.0,44.3071,44.3423,44.2369,44.2369,215000.0
2013-02-28 11:20:00,62.95,63.19,62.94,63.19,137600.0,44.2439,44.4126,44.2369,44.4126,137600.0
2013-02-28 11:30:00,63.19,63.25,63.11,63.19,123000.0,44.4126,44.4547,44.3563,44.4126,123000.0
2013-02-28 11:40:00,63.19,63.28,63.15,63.27,150400.0,44.4126,44.4758,44.3845,44.4688,150400.0
2013-02-28 11:50:00,63.28,63.36,63.21,63.35,125400.0,44.4758,44.5321,44.4266,44.525,125400.0
2013-02-28 12:00:00,63.35,63.58,63.3,63.58,100000.0,44.525,44.6867,44.4899,44.6867,100000.0
2013-02-28 12:10:00,63.57,63.61,63.52,63.58,101900.0,44.6797,44.7078,44.6445,44.6867,101900.0
2013-02-28 12:20:00,63.59,63.64,63.41,63.43,78700.0,44.6937,44.7289,44.5672,44.5813,78700.0
2013-02-28 12:30:00,63.43,63.6,63.37,63.57,82200.0,44.5813,44.7007,44.5391,44.6797,82200.0
2013-02-28 12:40:00,63.58,63.65,63.55,63.65,76000.0,44.6867,44.7359,44.6656,44.7359,76000.0
2013-02-28 12:50:00,63.64,63.66,63.48,63.58,67000.0,44.7289,44.7429,44.6164,44.6867,67000.0
2013-02-28 13:00:00,63.58,63.69,63.56,63.66,62100.0,44.6867,44.764,44.6726,44.7429,62100.0
2013-02-28 13:10:00,63.66,63.72,63.62,63.69,87200.0,44.7429,44.7851,44.7148,44.764,87200.0
2013-02-28 13:20:00,63.7,63.96,63.7,63.9,213500.0,44.771,44.9538,44.771,44.9116,213500.0
2013-02-28 13:30:00,63.9,64.03,63.84,63.85,281500.0,44.9116,45.003,44.8694,44.8764,281500.0
2013-02-28 13:40:00,63.86,63.95,63.74,63.95,94500.0,44.8835,44.9467,44.7991,44.9467,94500.0
2013-02-28 13:50:00,63.95,64.09,63.93,63.95,164300.0,44.9467,45.0451,44.9327,44.9467,164300.0
2013-02-28 14:00:00,63.95,64.04,63.93,64.0,114400.0,44.9467,45.01,44.9327,44.9819,114400.0
2013-02-28 14:10:00,64.02,64.08,63.97,64.03,158600.0,44.9959,45.0381,44.9608,45.003,158600.0
2013-02-28 14:20:00,64.04,64.06,63.97,64.01,82600.0,45.01,45.024,44.9608,44.9889,82600.0
2013-02-28 14:30:00,64.02,64.03,63.66,63.73,165700.0,44.9959,45.003,44.7429,44.7921,165700.0
2013-02-28 14:40:00,63.73,63.79,63.65,63.69,138600.0,44.7921,44.8343,44.7359,44.764,138600.0
2013-02-28 14:50:00,63.7,63.7,63.53,63.53,155500.0,44.771,44.771,44.6515,44.6515,155500.0
2013-02-28 15:00:00,63.54,63.57,63.36,63.36,236100.0,44.6586,44.6797,44.5321,44.5321,236100.0
2013-02-28 15:10:00,63.36,63.46,63.28,63.46,252200.0,44.5321,44.6023,44.4758,44.6023,252200.0
2013-02-28 15:20:00,63.47,63.47,63.26,63.27,250800.0,44.6094,44.6094,44.4618,44.4688,250800.0
2013-02-28 15:30:00,63.26,63.3,63.11,63.18,396400.0,44.4618,44.4899,44.3563,44.4055,396400.0
2013-02-28 15:40:00,63.18,63.2,63.0,63.12,456500.0,44.4055,44.4196,44.279,44.3634,456500.0
2013-02-28 15:50:00,63.12,63.15,62.9,62.99,742800.0,44.3634,44.3845,44.2087,44.272,742800.0
2013-03-01 09:30:00,63.37,63.75,63.22,63.4,529100.0,44.5391,44.8062,44.4337,44.5602,529100.0
2013-03-01 09:40:00,63.4,63.9,63.27,63.85,287400.0,44.5602,44.9116,44.4688,44.8764,287400.0
2013-03-01 09:50:00,63.86,63.9,63.69,63.9,199000.0,44.8835,44.9116,44.764,44.9116,199000.0
2013-03-01 10:00:00,63.9,64.01,63.82,63.99,310100.0,44.9116,44.9889,44.8554,44.9748,310100.0
2013-03-01 10:10:00,64.0,64.01,63.89,63.91,308200.0,44.9819,44.9889,44.9046,44.9186,308200.0
2013-03-01 10:20:00,63.92,64.07,63.88,64.07,192500.0,44.9256,45.0311,44.8975,45.0311,192500.0
2013-03-01 10:30:00,64.07,64.21,64.03,64.14,212600.0,45.0311,45.1295,45.003,45.0803,212600.0
2013-03-01 10:40:00,64.15,64.16,64.06,64.12,265800.0,45.0873,45.0943,45.024,45.0662,265800.0
2013-03-01 10:50:00,64.11,64.25,64.1,64.24,178200.0,45.0592,45.1576,45.0522,45.1506,178200.0
2013-03-01 11:00:00,64.25,64.29,64.16,64.29,199300.0,45.1576,45.1857,45.0943,45.1857,199300.0
2013-03-01 11:10:00,64.28,64.36,64.23,64.26,142300.0,45.1787,45.2349,45.1435,45.1646,142300.0
2013-03-01 11:20:00,64.26,64.39,64.26,64.3,80500.0,45.1646,45.256,45.1646,45.1927,80500.0
2013-03-01 11:30:00,64.3,64.35,64.24,64.26,121200.0,45.1927,45.2279,45.1506,45.1646,121200.0
2013-03-01 11:40:00,64.27,64.27,63.96,64.0,198100.0,45.1716,45.1716,44.9538,44.9819,198100.0
2013-03-01 11:50:00,64.0,64.05,63.92,64.0,154500.0,44.9819,45.017,44.9256,44.9819,154500.0
2013-03-01 12:00:00,64.0,64.12,63.98,64.09,106000.0,44.9819,45.0662,44.9678,45.0451,106000.0
2013-03-01 12:10:00,64.11,64.16,64.02,64.04,64200.0,45.0592,45.0943,44.9959,45.01,64200.0
2013-03-01 12:20:00,64.04,64.15,64.0,64.08,61600.0,45.01,45.0873,44.9819,45.0381,61600.0
2013-03-01 12:30:00,64.08,64.21,64.08,64.14,70700.0,45.0381,45.1295,45.0381,45.0803,70700.0
2013-03-01 12:40:00,64.14,64.17,64.11,64.14,56000.0,45.0803,45.1014,45.0592,45.0803,56000.0
2013-03-01 12:50:00,64.14,64.19,63.97,64.0,92500.0,45.0803,45.1154,44.9608,44.9819,92500.0
2013-03-01 13:00:00,64.01,64.01,63.76,63.78,235500.0,44.9889,44.9889,44.8132,44.8272,235500.0
2013-03-01 13:10:00,63.77,64.01,63.75,63.97,131800.0,44.8202,44.9889,44.8062,44.9608,131800.0
2013-03-01 13:20:00,63.96,63.99,63.88,63.98,102700.0,44.9538,44.9748,44.8975,44.9678,102700.0
2013-03-01 13:30:00,63.98,64.03,63.92,63.99,85300.0,44.9678,45.003,44.9256,44.9748,85300.0
2013-03-01 13:40:00,63.99,64.04,63.93,64.01,72300.0,44.9748,45.01,44.9327,44.9889,72300.0
2013-03-01 13:50:00,64.01,64.13,63.98,64.11,68000.0,44.9889,45.0732,44.9678,45.0592,68000.0
2013-03-01 14:00:00,64.1,64.12,64.05,64.05,45900.0,45.0522,45.0662,45.017,45.017,45900.0
2013-03-01 14:10:00,64.05,64.07,64.0,64.03,51600.0,45.017,45.0311,44.9819,45.003,51600.0
2013-03-01 14:20:00,64.03,64.07,63.93,63.96,72300.0,45.003,45.0311,44.9327,44.9538,72300.0
2013-03-01 14:30:00,63.96,64.0,63.94,63.95,77000.0,44.9538,44.9819,44.9397,44.9467,77000.0
2013-03-01 14:40:00,63.96,64.01,63.93,64.0,100900.0,44.9538,44.9889,44.9327,44.9819,100900.0
2013-03-01 14:50:00,63.98,64.07,63.92,64.06,129200.0,44.9678,45.0311,44.9256,45.024,129200.0
2013-03-01 15:00:00,64.06,64.07,64.01,64.05,96300.0,45.024,45.0311,44.9889,45.017,96300.0
2013-03-01 15:10:00,64.06,64.09,64.03,64.05,111700.0,45.024,45.0451,45.003,45.017,111700.0
2013-03-01 15:20:00,64.05,64.12,64.03,64.05,95000.0,45.017,45.0662,45.003,45.017,95000.0
2013-03-01 15:30:00,64.06,64.15,64.05,64.12,126000.0,45.024,45.0873,45.017,45.0662,126000.0
2013-03-01 15:40:00,64.12,64.14,64.01,64.13,201500.0,45.0662,45.0803,44.9889,45.0732,201500.0
2013-03-01 15:50:00,64.13,64.14,64.0,64.14,465000.0,45.0732,45.0803,44.9819,45.0803,465000.0
2013-03-04 09:30:00,64.88,65.81,64.65,65.7,1144100.0,45.6004,46.254,45.4387,46.1767,1144100.0
2013-03-04 09:40:00,65.71,65.74,65.41,65.58,498700.0,46.1837,46.2048,45.9729,46.0924,498700.0
2013-03-04 09:50:00,65.57,66.2,65.56,66.2,902100.0,46.0853,46.5281,46.0783,46.5281,902100.0
2013-03-04 10:00:00,66.19,66.4,65.8,65.82,765600.0,46.5211,46.6687,46.247,46.261,765600.0
2013-03-04 10:10:00,65.8,65.87,65.57,65.79,498900.0,46.247,46.2962,46.0853,46.24,498900.0
2013-03-04 10:20:00,65.8,66.0,65.7,65.96,282300.0,46.247,46.3876,46.1767,46.3594,282300.0
2013-03-04 10:30:00,65.97,65.99,65.79,65.87,224800.0,46.3665,46.3805,46.24,46.2962,224800.0
2013-03-04 10:40:00,65.88,66.06,65.79,66.06,410500.0,46.3032,46.4297,46.24,46.4297,410500.0
2013-03-04 10:50:00,66.07,66.11,65.73,65.76,319600.0,46.4368,46.4649,46.1978,46.2189,319600.0
2013-03-04 11:00:00,65.77,65.83,65.53,65.71,338300.0,46.2259,46.2681,46.0572,46.1837,338300.0
2013-03-04 11:10:00,65.7,65.99,65.68,65.97,258400.0,46.1767,46.3805,46.1626,46.3665,258400.0
2013-03-04 11:20:00,65.97,65.99,65.91,65.92,223100.0,46.3665,46.3805,46.3243,46.3313,223100.0
2013-03-04 11:30:00,65.91,65.99,65.62,65.77,279500.0,46.3243,46.3805,46.1205,46.2259,279500.0
2013-03-04 11:40:00,65.78,65.8,65.63,65.63,166000.0,46.2329,46.247,46.1275,46.1275,166000.0
2013-03-04 11:50:00,65.64,65.72,65.58,65.63,221700.0,46.1345,46.1908,46.0924,46.1275,221700.0
2013-03-04 12:00:00,65.62,65.8,65.6,65.71,188000.0,46.1205,46.247,46.1064,46.1837,188000.0
2013-03-04 12:10:00,65.71,65.72,65.6,65.61,116700.0,46.1837,46.1908,46.1064,46.1134,116700.0
2013-03-04 12:20:00,65.6,65.61,65.43,65.55,193200.0,46.1064,46.1134,45.9869,46.0713,193200.0
2013-03-04 12:30:00,65.55,65.58,65.28,65.33,218700.0,46.0713,46.0924,45.8815,45.9167,218700.0
2013-03-04 12:40:00,65.33,65.48,65.32,65.48,183200.0,45.9167,46.0221,45.9096,46.0221,183200.0
2013-03-04 12:50:00,65.48,65.68,65.47,65.68,90100.0,46.0221,46.1626,46.0151,46.1626,90100.0
2013-03-04 13:00:00,65.68,65.78,65.61,65.74,115300.0,46.1626,46.2329,46.1134,46.2048,115300.0
2013-03-04 13:10:00,65.73,65.81,65.67,65.67,103000.0,46.1978,46.254,46.1556,46.1556,103000.0
2013-03-04 13:20:00,65.68,65.83,65.68,65.82,137900.0,46.1626,46.2681,46.1626,46.261,137900.0
2013-03-04 13:30:00,65.82,65.88,65.77,65.78,93800.0,46.261,46.3032,46.2259,46.2329,93800.0
2013-03-04 13:40:00,65.78,65.9,65.77,65.86,175200.0,46.2329,46.3173,46.2259,46.2892,175200.0
2013-03-04 13:50:00,65.86,65.9,65.8,65.85,190200.0,46.2892,46.3173,46.247,46.2821,190200.0
2013-03-04 14:00:00,65.85,65.96,65.81,65.93,141200.0,46.2821,46.3594,46.254,46.3384,141200.0
2013-03-04 14:10:00,65.95,66.0,65.91,65.97,112500.0,46.3524,46.3876,46.3243,46.3665,112500.0
2013-03-04 14:20:00,65.97,66.12,65.95,66.12,237800.0,46.3665,46.4719,46.3524,46.4719,237800.0
2013-03-04 14:30:00,66.11,66.36,66.06,66.28,230000.0,46.4649,46.6406,46.4297,46.5844,230000.0
2013-03-04 14:40:00,66.27,66.92,66.23,66.56,459400.0,46.5773,47.0342,46.5492,46.7811,459400.0
2013-03-04 14:50:00,66.55,66.56,66.36,66.44,194500.0,46.7741,46.7811,46.6406,46.6968,194500.0
2013-03-04 15:00:00,66.44,66.44,66.31,66.34,182900.0,46.6968,46.6968,46.6054,46.6265,182900.0
2013-03-04 15:10:00,66.34,66.46,66.29,66.3,205200.0,46.6265,46.7109,46.5914,46.5984,205200.0
2013-03-04 15:20:00,66.3,66.38,66.21,66.31,223800.0,46.5984,46.6546,46.5352,46.6054,223800.0
2013-03-04 15:30:00,66.32,66.42,66.25,66.41,214200.0,46.6125,46.6828,46.5633,46.6757,214200.0
2013-03-04 15:40:00,66.42,66.43,66.25,66.38,294000.0,46.6828,46.6898,46.5633,46.6546,294000.0
2013-03-04 15:50:00,66.37,66.61,66.32,66.46,938500.0,46.6476,46.8163,46.6125,46.7109,938500.0
2013-03-05 09:30:00,66.5,66.65,66.0,66.47,303000.0,46.739,46.8444,46.3876,46.7179,303000.0
2013-03-05 09:40:00,66.46,66.64,66.4,66.54,218700.0,46.7109,46.8374,46.6687,46.7671,218700.0
2013-03-05 09:50:00,66.54,66.69,66.48,66.5,232800.0,46.7671,46.8725,46.7249,46.739,232800.0
2013-03-05 10:00:00,66.49,66.68,66.1,66.19,363500.0,46.732,46.8655,46.4578,46.5211,363500.0
2013-03-05 10:10:00,66.19,66.34,66.13,66.28,205200.0,46.5211,46.6265,46.4789,46.5844,205200.0
2013-03-05 10:20:00,66.29,66.32,66.04,66.07,209700.0,46.5914,46.6125,46.4157,46.4368,209700.0
2013-03-05 10:30:00,66.08,66.08,65.83,65.87,282600.0,46.4438,46.4438,46.2681,46.2962,282600.0
2013-03-05 10:40:00,65.87,66.25,65.86,66.21,189700.0,46.2962,46.5633,46.2892,46.5352,189700.0
2013-03-05 10:50:00,66.21,66.28,66.11,66.22,153500.0,46.5352,46.5844,46.4649,46.5422,153500.0
2013-03-05 11:00:00,66.22,66.48,66.21,66.47,207500.0,46.5422,46.7249,46.5352,46.7179,207500.0
2013-03-05 11:10:00,66.47,66.8,66.47,66.7,300600.0,46.7179,46.9498,46.7179,46.8795,300600.0
2013-03-05 11:20:00,66.7,66.71,66.54,66.58,117800.0,46.8795,46.8866,46.7671,46.7952,117800.0
2013-03-05 11:30:00,66.59,66.59,66.41,66.5,121500.0,46.8022,46.8022,46.6757,46.739,121500.0
2013-03-05 11:40:00,66.51,66.64,66.5,66.57,87900.0,46.746,46.8374,46.739,46.7882,87900.0
2013-03-05 11:50:00,66.56,66.59,66.52,66.57,78100.0,46.7811,46.8022,46.753,46.7882,78100.0
2013-03-05 12:00:00,66.56,66.64,66.53,66.62,91700.0,46.7811,46.8374,46.7601,46.8233,91700.0
2013-03-05 12:10:00,66.63,66.65,66.55,66.57,90800.0,46.8303,46.8444,46.7741,46.7882,90800.0
2013-03-05 12:20:00,66.56,66.6,66.54,66.6,70200.0,46.7811,46.8093,46.7671,46.8093,70200.0
2013-03-05 12:30:00,66.61,66.66,66.56,66.58,82500.0,46.8163,46.8514,46.7811,46.7952,82500.0
2013-03-05 12:40:00,66.57,66.66,66.55,66.55,91000.0,46.7882,46.8514,46.7741,46.7741,91000.0
2013-03-05 12:50:00,66.55,66.61,66.45,66.51,72700.0,46.7741,46.8163,46.7038,46.746,72700.0
2013-03-05 13:00:00,66.5,66.55,66.47,66.47,53200.0,46.739,46.7741,46.7179,46.7179,53200.0
2013-03-05 13:10:00,66.46,66.52,66.44,66.5,62200.0,46.7109,46.753,46.6968,46.739,62200.0
2013-03-05 13:20:00,66.49,66.58,66.49,66.56,82900.0,46.732,46.7952,46.732,46.7811,82900.0
2013-03-05 13:30:00,66.56,66.59,66.48,66.52,63500.0,46.7811,46.8022,46.7249,46.753,63500.0
2013-03-05 13:40:00,66.53,66.53,66.37,66.38,80400.0,46.7601,46.7601,46.6476,46.6546,80400.0
2013-03-05 13:50:00,66.37,66.39,66.27,66.3,93700.0,46.6476,46.6617,46.5773,46.5984,93700.0
2013-03-05 14:00:00,66.3,66.52,66.3,66.5,92000.0,46.5984,46.753,46.5984,46.739,92000.0
2013-03-05 14:10:00,66.5,66.63,66.48,66.59,89900.0,46.739,46.8303,46.7249,46.8022,89900.0
2013-03-05 14:20:00,66.59,66.6,66.47,66.49,70900.0,46.8022,46.8093,46.7179,46.732,70900.0
2013-03-05 14:30:00,66.5,66.66,66.49,66.63,103100.0,46.739,46.8514,46.732,46.8303,103100.0
2013-03-05 14:40:00,66.63,66.77,66.63,66.73,99200.0,46.8303,46.9287,46.8303,46.9006,99200.0
2013-03-05 14:50:00,66.73,66.73,66.64,66.67,84400.0,46.9006,46.9006,46.8374,46.8585,84400.0
2013-03-05 15:00:00,66.67,66.81,66.65,66.79,132500.0,46.8585,46.9569,46.8444,46.9428,132500.0
2013-03-05 15:10:00,66.78,66.84,66.73,66.8,96400.0,46.9358,46.9779,46.9006,46.9498,96400.0
2013-03-05 15:20:00,66.79,66.79,66.63,66.65,102000.0,46.9428,46.9428,46.8303,46.8444,102000.0
2013-03-05 15:30:00,66.65,66.76,66.63,66.74,115200.0,46.8444,46.9217,46.8303,46.9077,115200.0
2013-03-05 15:40:00,66.74,66.83,66.72,66.73,192200.0,46.9077,46.9709,46.8936,46.9006,192200.0
2013-03-05 15:50:00,66.72,66.72,66.61,66.69,265800.0,46.8936,46.8936,46.8163,46.8725,265800.0
2013-03-06 09:30:00,66.72,66.88,66.2,66.42,236700.0,46.8936,47.0061,46.5281,46.6828,236700.0
2013-03-06 09:40:00,66.44,66.53,66.23,66.51,125400.0,46.6968,46.7601,46.5492,46.746,125400.0
2013-03-06 09:50:00,66.5,66.61,66.46,66.6,86800.0,46.739,46.8163,46.7109,46.8093,86800.0
2013-03-06 10:00:00,66.6,66.6,66.39,66.42,100700.0,46.8093,46.8093,46.6617,46.6828,100700.0
2013-03-06 10:10:00,66.43,66.77,66.42,66.67,152700.0,46.6898,46.9287,46.6828,46.8585,152700.0
2013-03-06 10:20:00,66.64,66.75,66.6,66.73,77800.0,46.8374,46.9147,46.8093,46.9006,77800.0
2013-03-06 10:30:00,66.73,66.73,66.55,66.64,110300.0,46.9006,46.9006,46.7741,46.8374,110300.0
2013-03-06 10:40:00,66.63,66.77,66.58,66.72,105400.0,46.8303,46.9287,46.7952,46.8936,105400.0
2013-03-06 10:50:00,66.72,66.79,66.66,66.76,100200.0,46.8936,46.9428,46.8514,46.9217,100200.0
2013-03-06 11:00:00,66.75,66.83,66.73,66.79,110000.0,46.9147,46.9709,46.9006,46.9428,110000.0
2013-03-06 11:10:00,66.8,66.87,66.75,66.84,97200.0,46.9498,46.999,46.9147,46.9779,97200.0
2013-03-06 11:20:00,66.84,66.9,66.72,66.73,151700.0,46.9779,47.0201,46.8936,46.9006,151700.0
2013-03-06 11:30:00,66.74,66.75,66.58,66.58,110600.0,46.9077,46.9147,46.7952,46.7952,110600.0
2013-03-06 11:40:00,66.58,66.59,66.49,66.5,75400.0,46.7952,46.8022,46.732,46.739,75400.0
2013-03-06 11:50:00,66.49,66.5,66.38,66.39,73200.0,46.732,46.739,46.6546,46.6617,73200.0
2013-03-06 12:00:00,66.4,66.45,66.36,66.38,93400.0,46.6687,46.7038,46.6406,46.6546,93400.0
2013-03-06 12:10:00,66.39,66.49,66.38,66.48,73000.0,46.6617,46.732,46.6546,46.7249,73000.0
2013-03-06 12:20:00,66.48,66.48,66.37,66.39,47200.0,46.7249,46.7249,46.6476,46.6617,47200.0
2013-03-06 12:30:00,66.4,66.43,66.35,66.4,41600.0,46.6687,46.6898,46.6336,46.6687,41600.0
2013-03-06 12:40:00,66.39,66.52,66.38,66.48,49100.0,46.6617,46.753,46.6546,46.7249,49100.0
2013-03-06 12:50:00,66.47,66.47,66.3,66.31,80900.0,46.7179,46.7179,46.5984,46.6054,80900.0
2013-03-06 13:00:00,66.31,66.31,66.14,66.16,195000.0,46.6054,46.6054,46.486,46.5,195000.0
2013-03-06 13:10:00,66.15,66.28,66.14,66.2,126600.0,46.493,46.5844,46.486,46.5281,126600.0
2013-03-06 13:20:00,66.19,66.21,66.12,66.18,54100.0,46.5211,46.5352,46.4719,46.5141,54100.0
2013-03-06 13:30:00,66.18,66.19,66.1,66.17,75500.0,46.5141,46.5211,46.4578,46.507,75500.0
2013-03-06 13:40:00,66.17,66.23,66.14,66.18,65500.0,46.507,46.5492,46.486,46.5141,65500.0
2013-03-06 13:50:00,66.18,66.18,66.08,66.15,51500.0,46.5141,46.5141,46.4438,46.493,51500.0
2013-03-06 14:00:00,66.15,66.17,66.08,66.1,61100.0,46.493,46.507,46.4438,46.4578,61100.0
2013-03-06 14:10:00,66.11,66.11,66.04,66.05,136700.0,46.4649,46.4649,46.4157,46.4227,136700.0
2013-03-06 14:20:00,66.05,66.17,66.05,66.15,67300.0,46.4227,46.507,46.4227,46.493,67300.0
2013-03-06 14:30:00,66.15,66.37,66.15,66.32,117500.0,46.493,46.6476,46.493,46.6125,117500.0
2013-03-06 14:40:00,66.31,66.36,66.26,66.35,87900.0,46.6054,46.6406,46.5703,46.6336,87900.0
2013-03-06 14:50:00,66.35,66.42,66.33,66.38,78300.0,46.6336,46.6828,46.6195,46.6546,78300.0
2013-03-06 15:00:00,66.38,66.41,66.26,66.27,77200.0,46.6546,46.6757,46.5703,46.5773,77200.0
2013-03-06 15:10:00,66.28,66.29,66.16,66.24,103600.0,46.5844,46.5914,46.5,46.5562,103600.0
2013-03-06 15:20:00,66.23,66.29,66.2,66.24,92800.0,46.5492,46.5914,46.5281,46.5562,92800.0
2013-03-06 15:30:00,66.25,66.29,66.18,66.2,97600.0,46.5633,46.5914,46.5141,46.5281,97600.0
2013-03-06 15:40:00,66.2,66.22,66.13,66.15,156500.0,46.5281,46.5422,46.4789,46.493,156500.0
2013-03-06 15:50:00,66.15,66.22,66.11,66.12,329600.0,46.493,46.5422,46.4649,46.4719,329600.0
2013-03-07 09:30:00,66.22,66.22,65.9,65.97,140800.0,46.5422,46.5422,46.3173,46.3665,140800.0
2013-03-07 09:40:00,66.0,66.1,65.86,65.9,113900.0,46.3876,46.4578,46.2892,46.3173,113900.0
2013-03-07 09:50:00,65.9,66.01,65.74,65.93,204200.0,46.3173,46.3946,46.2048,46.3384,204200.0
2013-03-07 10:00:00,65.94,66.1,65.84,66.01,95300.0,46.3454,46.4578,46.2751,46.3946,95300.0
2013-03-07 10:10:00,66.03,66.1,65.93,66.02,75200.0,46.4086,46.4578,46.3384,46.4016,75200.0
2013-03-07 10:20:00,66.01,66.12,65.94,66.11,110800.0,46.3946,46.4719,46.3454,46.4649,110800.0
2013-03-07 10:30:00,66.12,66.14,66.05,66.08,125700.0,46.4719,46.486,46.4227,46.4438,125700.0
2013-03-07 10:40:00,66.07,66.14,66.02,66.11,90700.0,46.4368,46.486,46.4016,46.4649,90700.0
2013-03-07 10:50:00,66.1,66.22,66.08,66.19,79500.0,46.4578,46.5422,46.4438,46.5211,79500.0
2013-03-07 11:00:00,66.2,66.25,66.14,66.2,113900.0,46.5281,46.5633,46.486,46.5281,113900.0
2013-03-07 11:10:00,66.2,66.23,66.14,66.15,126100.0,46.5281,46.5492,46.486,46.493,126100.0
2013-03-07 11:20:00,66.15,66.15,66.01,66.05,92600.0,46.493,46.493,46.3946,46.4227,92600.0
2013-03-07 11:30:00,66.05,66.12,66.0,66.07,88200.0,46.4227,46.4719,46.3876,46.4368,88200.0
2013-03-07 11:40:00,66.07,66.08,66.03,66.05,74300.0,46.4368,46.4438,46.4086,46.4227,74300.0
2013-03-07 11:50:00,66.05,66.11,65.98,66.06,70500.0,46.4227,46.4649,46.3735,46.4297,70500.0
2013-03-07 12:00:00,66.06,66.07,65.86,65.86,59900.0,46.4297,46.4368,46.2892,46.2892,59900.0
2013-03-07 12:10:00,65.85,65.87,65.79,65.86,73300.0,46.2821,46.2962,46.24,46.2892,73300.0
2013-03-07 12:20:00,65.85,65.87,65.77,65.85,77100.0,46.2821,46.2962,46.2259,46.2821,77100.0
2013-03-07 12:30:00,65.85,65.89,65.79,65.8,69600.0,46.2821,46.3102,46.24,46.247,69600.0
2013-03-07 12:40:00,65.8,65.81,65.67,65.76,102300.0,46.247,46.254,46.1556,46.2189,102300.0
2013-03-07 12:50:00,65.76,65.81,65.69,65.78,90100.0,46.2189,46.254,46.1697,46.2329,90100.0
2013-03-07 13:00:00,65.77,65.82,65.74,65.75,86000.0,46.2259,46.261,46.2048,46.2118,86000.0
2013-03-07 13:10:00,65.77,65.82,65.75,65.78,87300.0,46.2259,46.261,46.2118,46.2329,87300.0
2013-03-07 13:20:00,65.78,65.8,65.75,65.79,55200.0,46.2329,46.247,46.2118,46.24,55200.0
2013-03-07 13:30:00,65.8,65.85,65.75,65.83,82500.0,46.247,46.2821,46.2118,46.2681,82500.0
2013-03-07 13:40:00,65.81,65.9,65.81,65.89,50100.0,46.254,46.3173,46.254,46.3102,50100.0
2013-03-07 13:50:00,65.86,65.9,65.83,65.87,62300.0,46.2892,46.3173,46.2681,46.2962,62300.0
2013-03-07 14:00:00,65.86,65.9,65.82,65.86,58900.0,46.2892,46.3173,46.261,46.2892,58900.0
2013-03-07 14:10:00,65.86,65.94,65.82,65.91,60100.0,46.2892,46.3454,46.261,46.3243,60100.0
2013-03-07 14:20:00,65.92,65.95,65.87,65.93,50900.0,46.3313,46.3524,46.2962,46.3384,50900.0
2013-03-07 14:30:00,65.93,65.97,65.87,65.87,62300.0,46.3384,46.3665,46.2962,46.2962,62300.0
2013-03-07 14:40:00,65.88,65.95,65.86,65.95,57300.0,46.3032,46.3524,46.2892,46.3524,57300.0
2013-03-07 14:50:00,65.94,66.01,65.9,65.96,81000.0,46.3454,46.3946,46.3173,46.3594,81000.0
2013-03-07 15:00:00,65.97,66.11,65.96,66.09,83900.0,46.3665,46.4649,46.3594,46.4508,83900.0
2013-03-07 15:10:00,66.09,66.14,66.02,66.05,109200.0,46.4508,46.486,46.4016,46.4227,109200.0
2013-03-07 15:20:00,66.05,66.06,65.88,65.9,138400.0,46.4227,46.4297,46.3032,46.3173,138400.0
2013-03-07 15:30:00,65.9,65.99,65.89,65.92,144100.0,46.3173,46.3805,46.3102,46.3313,144100.0
2013-03-07 15:40:00,65.93,65.95,65.78,65.8,218500.0,46.3384,46.3524,46.2329,46.247,218500.0
2013-03-07 15:50:00,65.79,65.91,65.76,65.86,239400.0,46.24,46.3243,46.2189,46.2892,239400.0
2013-03-08 09:30:00,66.11,66.19,65.97,66.09,134100.0,46.4649,46.5211,46.3665,46.4508,134100.0
2013-03-08 09:40:00,66.09,66.19,65.98,65.98,121200.0,46.4508,46.5211,46.3735,46.3735,121200.0
2013-03-08 09:50:00,65.99,66.07,65.8,65.88,102300.0,46.3805,46.4368,46.247,46.3032,102300.0
2013-03-08 10:00:00,65.88,65.88,65.71,65.79,105600.0,46.3032,46.3032,46.1837,46.24,105600.0
2013-03-08 10:10:00,65.78,65.8,65.72,65.79,123300.0,46.2329,46.247,46.1908,46.24,123300.0
2013-03-08 10:20:00,65.79,65.91,65.78,65.86,136400.0,46.24,46.3243,46.2329,46.2892,136400.0
2013-03-08 10:30:00,65.85,65.88,65.82,65.85,127300.0,46.2821,46.3032,46.261,46.2821,127300.0
2013-03-08 10:40:00,65.84,65.92,65.81,65.82,128600.0,46.2751,46.3313,46.254,46.261,128600.0
2013-03-08 10:50:00,65.81,65.87,65.78,65.81,108300.0,46.254,46.2962,46.2329,46.254,108300.0
2013-03-08 11:00:00,65.81,65.9,65.77,65.89,100200.0,46.254,46.3173,46.2259,46.3102,100200.0
2013-03-08 11:10:00,65.89,65.95,65.87,65.91,99800.0,46.3102,46.3524,46.2962,46.3243,99800.0
2013-03-08 11:20:00,65.91,65.94,65.86,65.9,72200.0,46.3243,46.3454,46.2892,46.3173,72200.0
2013-03-08 11:30:00,65.9,65.93,65.87,65.93,104800.0,46.3173,46.3384,46.2962,46.3384,104800.0
2013-03-08 11:40:00,65.93,66.01,65.92,66.01,70500.0,46.3384,46.3946,46.3313,46.3946,70500.0
2013-03-08 11:50:00,66.03,66.1,66.0,66.1,86400.0,46.4086,46.4578,46.3876,46.4578,86400.0
2013-03-08 12:00:00,66.1,66.12,65.97,65.98,79700.0,46.4578,46.4719,46.3665,46.3735,79700.0
2013-03-08 12:10:00,65.98,66.04,65.9,66.03,59200.0,46.3735,46.4157,46.3173,46.4086,59200.0
2013-03-08 12:20:00,66.03,66.1,66.01,66.09,96700.0,46.4086,46.4578,46.3946,46.4508,96700.0
2013-03-08 12:30:00,66.09,66.21,66.07,66.21,110000.0,46.4508,46.5352,46.4368,46.5352,110000.0
2013-03-08 12:40:00,66.21,66.27,66.09,66.12,46100.0,46.5352,46.5773,46.4508,46.4719,46100.0
2013-03-08 12:50:00,66.13,66.35,66.13,66.29,125900.0,46.4789,46.6336,46.4789,46.5914,125900.0
2013-03-08 13:00:00,66.3,66.36,66.23,66.35,105100.0,46.5984,46.6406,46.5492,46.6336,105100.0
2013-03-08 13:10:00,66.35,66.47,66.3,66.43,127300.0,46.6336,46.7179,46.5984,46.6898,127300.0
2013-03-08 13:20:00,66.44,66.44,66.21,66.22,53200.0,46.6968,46.6968,46.5352,46.5422,53200.0
2013-03-08 13:30:00,66.21,66.38,66.17,66.36,57700.0,46.5352,46.6546,46.507,46.6406,57700.0
2013-03-08 13:40:00,66.37,66.42,66.3,66.41,76800.0,46.6476,46.6828,46.5984,46.6757,76800.0
2013-03-08 13:50:00,66.4,66.42,66.35,66.37,45200.0,46.6687,46.6828,46.6336,46.6476,45200.0
2013-03-08 14:00:00,66.37,66.42,66.34,66.37,36100.0,46.6476,46.6828,46.6265,46.6476,36100.0
2013-03-08 14:10:00,66.37,66.42,66.34,66.35,67700.0,46.6476,46.6828,46.6265,46.6336,67700.0
2013-03-08 14:20:00,66.35,66.36,66.27,66.35,74900.0,46.6336,46.6406,46.5773,46.6336,74900.0
2013-03-08 14:30:00,66.36,66.39,66.31,66.37,42100.0,46.6406,46.6617,46.6054,46.6476,42100.0
2013-03-08 14:40:00,66.36,66.4,66.33,66.34,67200.0,46.6406,46.6687,46.6195,46.6265,67200.0
2013-03-08 14:50:00,66.35,66.38,66.27,66.28,86800.0,46.6336,46.6546,46.5773,46.5844,86800.0
2013-03-08 15:00:00,66.29,66.37,66.28,66.34,56500.0,46.5914,46.6476,46.5844,46.6265,56500.0
2013-03-08 15:10:00,66.35,66.36,66.29,66.35,48100.0,46.6336,46.6406,46.5914,46.6336,48100.0
2013-03-08 15:20:00,66.35,66.35,66.29,66.31,56100.0,46.6336,46.6336,46.5914,46.6054,56100.0
2013-03-08 15:30:00,66.32,66.36,66.3,66.32,75000.0,46.6125,46.6406,46.5984,46.6125,75000.0
2013-03-08 15:40:00,66.33,66.42,66.32,66.42,153500.0,46.6195,46.6828,46.6125,46.6828,153500.0
2013-03-08 15:50:00,66.41,66.42,66.3,66.34,212900.0,46.6757,46.6828,46.5984,46.6265,212900.0
2013-03-11 09:30:00,66.35,66.35,65.89,66.32,125800.0,46.6336,46.6336,46.3102,46.6125,125800.0
2013-03-11 09:40:00,66.32,66.56,66.31,66.53,179100.0,46.6125,46.7811,46.6054,46.7601,179100.0
2013-03-11 09:50:00,66.51,66.71,66.51,66.63,125100.0,46.746,46.8866,46.746,46.8303,125100.0
2013-03-11 10:00:00,66.62,66.65,66.4,66.44,168600.0,46.8233,46.8444,46.6687,46.6968,168600.0
2013-03-11 10:10:00,66.44,66.53,66.43,66.5,60200.0,46.6968,46.7601,46.6898,46.739,60200.0
2013-03-11 10:20:00,66.5,66.5,66.4,66.48,66800.0,46.739,46.739,46.6687,46.7249,66800.0
2013-03-11 10:30:00,66.47,66.59,66.46,66.55,52900.0,46.7179,46.8022,46.7109,46.7741,52900.0
2013-03-11 10:40:00,66.54,66.64,66.53,66.62,74200.0,46.7671,46.8374,46.7601,46.8233,74200.0
2013-03-11 10:50:00,66.61,66.74,66.6,66.73,77900.0,46.8163,46.9077,46.8093,46.9006,77900.0
2013-03-11 11:00:00,66.72,66.95,66.64,66.93,183000.0,46.8936,47.0553,46.8374,47.0412,183000.0
2013-03-11 11:10:00,66.94,67.15,66.92,67.13,334800.0,47.0482,47.1958,47.0342,47.1818,334800.0
2013-03-11 11:20:00,67.14,67.23,67.03,67.17,170400.0,47.1888,47.2521,47.1115,47.2099,170400.0
2013-03-11 11:30:00,67.17,67.37,67.16,67.17,209500.0,47.2099,47.3505,47.2029,47.2099,209500.0
2013-03-11 11:40:00,67.18,67.22,67.06,67.17,120900.0,47.2169,47.245,47.1326,47.2099,120900.0
2013-03-11 11:50:00,67.17,67.18,67.08,67.1,67600.0,47.2099,47.2169,47.1466,47.1607,67600.0
2013-03-11 12:00:00,67.1,67.16,67.06,67.11,50600.0,47.1607,47.2029,47.1326,47.1677,50600.0
2013-03-11 12:10:00,67.11,67.16,67.04,67.05,48200.0,47.1677,47.2029,47.1185,47.1255,48200.0
2013-03-11 12:20:00,67.06,67.11,66.98,67.11,75400.0,47.1326,47.1677,47.0763,47.1677,75400.0
2013-03-11 12:30:00,67.1,67.11,67.07,67.07,48600.0,47.1607,47.1677,47.1396,47.1396,48600.0
2013-03-11 12:40:00,67.07,67.1,67.04,67.05,52200.0,47.1396,47.1607,47.1185,47.1255,52200.0
2013-03-11 12:50:00,67.05,67.13,67.0,67.07,62800.0,47.1255,47.1818,47.0904,47.1396,62800.0
2013-03-11 13:00:00,67.07,67.11,67.05,67.08,74400.0,47.1396,47.1677,47.1255,47.1466,74400.0
2013-03-11 13:10:00,67.09,67.09,66.9,66.92,130900.0,47.1537,47.1537,47.0201,47.0342,130900.0
2013-03-11 13:20:00,66.92,67.04,66.92,67.02,85600.0,47.0342,47.1185,47.0342,47.1045,85600.0
2013-03-11 13:30:00,67.03,67.13,67.02,67.11,76300.0,47.1115,47.1818,47.1045,47.1677,76300.0
2013-03-11 13:40:00,67.13,67.13,67.01,67.01,40600.0,47.1818,47.1818,47.0974,47.0974,40600.0
2013-03-11 13:50:00,67.02,67.05,67.0,67.03,60700.0,47.1045,47.1255,47.0904,47.1115,60700.0
2013-03-11 14:00:00,67.04,67.27,67.0,67.26,213200.0,47.1185,47.2802,47.0904,47.2731,213200.0
2013-03-11 14:10:00,67.25,67.37,67.22,67.32,137600.0,47.2661,47.3505,47.245,47.3153,137600.0
2013-03-11 14:20:00,67.31,67.32,67.18,67.19,61500.0,47.3083,47.3153,47.2169,47.2239,61500.0
2013-03-11 14:30:00,67.18,67.28,67.13,67.25,178000.0,47.2169,47.2872,47.1818,47.2661,178000.0
2013-03-11 14:40:00,67.24,67.25,67.19,67.2,81400.0,47.2591,47.2661,47.2239,47.231,81400.0
2013-03-11 14:50:00,67.21,67.23,67.19,67.22,93100.0,47.238,47.2521,47.2239,47.245,93100.0
2013-03-11 15:00:00,67.21,67.22,67.16,67.17,76200.0,47.238,47.245,47.2029,47.2099,76200.0
2013-03-11 15:10:00,67.16,67.22,67.11,67.21,104900.0,47.2029,47.245,47.1677,47.238,104900.0
2013-03-11 15:20:00,67.22,67.23,67.16,67.16,135100.0,47.245,47.2521,47.2029,47.2029,135100.0
2013-03-11 15:30:00,67.16,67.22,67.16,67.17,152100.0,47.2029,47.245,47.2029,47.2099,152100.0
2013-03-11 15:40:00,67.18,67.25,67.17,67.22,208300.0,47.2169,47.2661,47.2099,47.245,208300.0
2013-03-11 15:50:00,67.22,67.35,67.21,67.34,441200.0,47.245,47.3364,47.238,47.3294,441200.0
2013-03-12 09:30:00,67.18,67.28,67.09,67.14,93700.0,47.2169,47.2872,47.1537,47.1888,93700.0
2013-03-12 09:40:00,67.14,67.19,67.0,67.08,88000.0,47.1888,47.2239,47.0904,47.1466,88000.0
2013-03-12 09:50:00,67.08,67.19,67.05,67.07,75200.0,47.1466,47.2239,47.1255,47.1396,75200.0
2013-03-12 10:00:00,67.07,67.24,67.03,67.13,94700.0,47.1396,47.2591,47.1115,47.1818,94700.0
2013-03-12 10:10:00,67.11,67.15,67.03,67.05,57000.0,47.1677,47.1958,47.1115,47.1255,57000.0
2013-03-12 10:20:00,67.05,67.17,67.01,67.07,78900.0,47.1255,47.2099,47.0974,47.1396,78900.0
2013-03-12 10:30:00,67.08,67.11,66.97,67.1,68000.0,47.1466,47.1677,47.0693,47.1607,68000.0
2013-03-12 10:40:00,67.09,67.27,66.98,67.27,112300.0,47.1537,47.2802,47.0763,47.2802,112300.0
2013-03-12 10:50:00,67.27,67.41,67.27,67.32,237700.0,47.2802,47.3786,47.2802,47.3153,237700.0
2013-03-12 11:00:00,67.33,67.37,67.27,67.31,124100.0,47.3223,47.3505,47.2802,47.3083,124100.0
2013-03-12 11:10:00,67.32,67.43,67.32,67.34,121600.0,47.3153,47.3926,47.3153,47.3294,121600.0
2013-03-12 11:20:00,67.33,67.34,67.17,67.19,111600.0,47.3223,47.3294,47.2099,47.2239,111600.0
2013-03-12 11:30:00,67.19,67.37,67.12,67.27,191600.0,47.2239,47.3505,47.1747,47.2802,191600.0
2013-03-12 11:40:00,67.26,67.36,67.22,67.35,82500.0,47.2731,47.3434,47.245,47.3364,82500.0
2013-03-12 11:50:00,67.35,67.48,67.26,67.44,175300.0,47.3364,47.4278,47.2731,47.3997,175300.0
2013-03-12 12:00:00,67.43,67.45,67.28,67.39,66500.0,47.3926,47.4067,47.2872,47.3645,66500.0
2013-03-12 12:10:00,67.39,67.47,67.37,67.43,59800.0,47.3645,47.4207,47.3505,47.3926,59800.0
2013-03-12 12:20:00,67.44,67.45,67.37,67.37,47100.0,47.3997,47.4067,47.3505,47.3505,47100.0
2013-03-12 12:30:00,67.37,67.38,67.24,67.24,57400.0,47.3505,47.3575,47.2591,47.2591,57400.0
2013-03-12 12:40:00,67.24,67.28,67.19,67.25,117800.0,47.2591,47.2872,47.2239,47.2661,117800.0
2013-03-12 12:50:00,67.26,67.56,67.23,67.54,144400.0,47.2731,47.484,47.2521,47.4699,144400.0
2013-03-12 13:00:00,67.54,67.55,67.4,67.4,85600.0,47.4699,47.477,47.3715,47.3715,85600.0
2013-03-12 13:10:00,67.4,67.41,67.26,67.32,77500.0,47.3715,47.3786,47.2731,47.3153,77500.0
2013-03-12 13:20:00,67.31,67.32,67.21,67.27,71400.0,47.3083,47.3153,47.238,47.2802,71400.0
2013-03-12 13:30:00,67.27,67.28,67.21,67.23,77200.0,47.2802,47.2872,47.238,47.2521,77200.0
2013-03-12 13:40:00,67.24,67.27,67.2,67.26,94200.0,47.2591,47.2802,47.231,47.2731,94200.0
2013-03-12 13:50:00,67.26,67.28,67.18,67.22,64100.0,47.2731,47.2872,47.2169,47.245,64100.0
2013-03-12 14:00:00,67.23,67.33,67.22,67.29,68700.0,47.2521,47.3223,47.245,47.2942,68700.0
2013-03-12 14:10:00,67.29,67.33,67.2,67.3,67600.0,47.2942,47.3223,47.231,47.3013,67600.0
2013-03-12 14:20:00,67.31,67.33,67.26,67.27,64000.0,47.3083,47.3223,47.2731,47.2802,64000.0
2013-03-12 14:30:00,67.27,67.3,67.15,67.15,112500.0,47.2802,47.3013,47.1958,47.1958,112500.0
2013-03-12 14:40:00,67.15,67.25,67.12,67.24,77500.0,47.1958,47.2661,47.1747,47.2591,77500.0
2013-03-12 14:50:00,67.22,67.28,67.18,67.2,60200.0,47.245,47.2872,47.2169,47.231,60200.0
2013-03-12 15:00:00,67.21,67.24,67.1,67.14,59400.0,47.238,47.2591,47.1607,47.1888,59400.0
2013-03-12 15:10:00,67.14,67.3,67.14,67.27,78500.0,47.1888,47.3013,47.1888,47.2802,78500.0
2013-03-12 15:20:00,67.27,67.31,67.22,67.29,95200.0,47.2802,47.3083,47.245,47.2942,95200.0
2013-03-12 15:30:00,67.29,67.31,67.17,67.25,111800.0,47.2942,47.3083,47.2099,47.2661,111800.0
2013-03-12 15:40:00,67.25,67.27,67.17,67.19,125400.0,47.2661,47.2802,47.2099,47.2239,125400.0
2013-03-12 15:50:00,67.19,67.23,67.11,67.14,282000.0,47.2239,47.2521,47.1677,47.1888,282000.0
2013-03-13 09:30:00,66.76,67.14,66.6,67.09,259200.0,46.9217,47.1888,46.8093,47.1537,259200.0
2013-03-13 09:40:00,67.09,67.11,66.73,66.76,189900.0,47.1537,47.1677,46.9006,46.9217,189900.0
2013-03-13 09:50:00,66.76,66.95,66.73,66.81,77000.0,46.9217,47.0553,46.9006,46.9569,77000.0
2013-03-13 10:00:00,66.82,66.85,66.72,66.76,98400.0,46.9639,46.985,46.8936,46.9217,98400.0
2013-03-13 10:10:00,66.76,66.85,66.71,66.84,80800.0,46.9217,46.985,46.8866,46.9779,80800.0
2013-03-13 10:20:00,66.84,66.91,66.75,66.77,73000.0,46.9779,47.0271,46.9147,46.9287,73000.0
2013-03-13 10:30:00,66.77,66.91,66.66,66.87,73600.0,46.9287,47.0271,46.8514,46.999,73600.0
2013-03-13 10:40:00,66.88,66.89,66.8,66.84,56800.0,47.0061,47.0131,46.9498,46.9779,56800.0
2013-03-13 10:50:00,66.83,66.89,66.82,66.89,76900.0,46.9709,47.0131,46.9639,47.0131,76900.0
2013-03-13 11:00:00,66.88,66.89,66.82,66.84,91600.0,47.0061,47.0131,46.9639,46.9779,91600.0
2013-03-13 11:10:00,66.84,66.95,66.84,66.92,170400.0,46.9779,47.0553,46.9779,47.0342,170400.0
2013-03-13 11:20:00,66.92,67.0,66.91,66.98,59000.0,47.0342,47.0904,47.0271,47.0763,59000.0
2013-03-13 11:30:00,66.97,67.1,66.96,67.08,54500.0,47.0693,47.1607,47.0623,47.1466,54500.0
2013-03-13 11:40:00,67.07,67.09,66.98,67.06,46600.0,47.1396,47.1537,47.0763,47.1326,46600.0
2013-03-13 11:50:00,67.06,67.18,67.04,67.16,92100.0,47.1326,47.2169,47.1185,47.2029,92100.0
2013-03-13 12:00:00,67.16,67.2,67.04,67.05,57900.0,47.2029,47.231,47.1185,47.1255,57900.0
2013-03-13 12:10:00,67.05,67.14,67.04,67.12,38900.0,47.1255,47.1888,47.1185,47.1747,38900.0
2013-03-13 12:20:00,67.12,67.19,67.12,67.19,33200.0,47.1747,47.2239,47.1747,47.2239,33200.0
2013-03-13 12:30:00,67.18,67.26,67.15,67.25,47500.0,47.2169,47.2731,47.1958,47.2661,47500.0
2013-03-13 12:40:00,67.26,67.27,67.2,67.23,29800.0,47.2731,47.2802,47.231,47.2521,29800.0
2013-03-13 12:50:00,67.22,67.27,67.2,67.24,36100.0,47.245,47.2802,47.231,47.2591,36100.0
2013-03-13 13:00:00,67.24,67.24,67.16,67.2,59200.0,47.2591,47.2591,47.2029,47.231,59200.0
2013-03-13 13:10:00,67.2,67.23,67.19,67.21,59300.0,47.231,47.2521,47.2239,47.238,59300.0
2013-03-13 13:20:00,67.22,67.24,67.19,67.2,46300.0,47.245,47.2591,47.2239,47.231,46300.0
2013-03-13 13:30:00,67.2,67.22,67.18,67.2,139100.0,47.231,47.245,47.2169,47.231,139100.0
2013-03-13 13:40:00,67.2,67.26,67.19,67.23,99100.0,47.231,47.2731,47.2239,47.2521,99100.0
2013-03-13 13:50:00,67.22,67.25,67.21,67.23,29900.0,47.245,47.2661,47.238,47.2521,29900.0
2013-03-13 14:00:00,67.23,67.38,67.22,67.36,81100.0,47.2521,47.3575,47.245,47.3434,81100.0
2013-03-13 14:10:00,67.37,67.43,67.36,67.42,86600.0,47.3505,47.3926,47.3434,47.3856,86600.0
2013-03-13 14:20:00,67.42,67.46,67.36,67.44,67900.0,47.3856,47.4137,47.3434,47.3997,67900.0
2013-03-13 14:30:00,67.45,67.48,67.36,67.38,126600.0,47.4067,47.4278,47.3434,47.3575,126600.0
2013-03-13 14:40:00,67.38,67.42,67.36,67.39,77800.0,47.3575,47.3856,47.3434,47.3645,77800.0
2013-03-13 14:50:00,67.4,67.41,67.34,67.34,73000.0,47.3715,47.3786,47.3294,47.3294,73000.0
2013-03-13 15:00:00,67.34,67.38,67.29,67.31,67600.0,47.3294,47.3575,47.2942,47.3083,67600.0
2013-03-13 15:10:00,67.31,67.34,67.3,67.34,53700.0,47.3083,47.3294,47.3013,47.3294,53700.0
2013-03-13 15:20:00,67.34,67.36,67.3,67.35,64900.0,47.3294,47.3434,47.3013,47.3364,64900.0
2013-03-13 15:30:00,67.34,67.36,67.29,67.3,160400.0,47.3294,47.3434,47.2942,47.3013,160400.0
2013-03-13 15:40:00,67.3,67.41,67.29,67.41,118400.0,47.3013,47.3786,47.2942,47.3786,118400.0
2013-03-13 15:50:00,67.41,67.44,67.37,67.42,220100.0,47.3786,47.3997,47.3505,47.3856,220100.0
2013-03-14 09:30:00,67.51,67.51,67.22,67.34,105300.0,47.4488,47.4488,47.245,47.3294,105300.0
2013-03-14 09:40:00,67.34,67.39,67.19,67.23,166500.0,47.3294,47.3645,47.2239,47.2521,166500.0
2013-03-14 09:50:00,67.23,67.33,67.2,67.21,120400.0,47.2521,47.3223,47.231,47.238,120400.0
2013-03-14 10:00:00,67.2,67.25,67.14,67.21,88400.0,47.231,47.2661,47.1888,47.238,88400.0
2013-03-14 10:10:00,67.2,67.21,66.94,66.94,166300.0,47.231,47.238,47.0482,47.0482,166300.0
2013-03-14 10:20:00,66.94,67.05,66.87,66.97,117300.0,47.0482,47.1255,46.999,47.0693,117300.0
2013-03-14 10:30:00,66.97,67.21,66.94,67.15,78700.0,47.0693,47.238,47.0482,47.1958,78700.0
2013-03-14 10:40:00,67.14,67.23,67.06,67.19,92000.0,47.1888,47.2521,47.1326,47.2239,92000.0
2013-03-14 10:50:00,67.19,67.22,67.11,67.12,61000.0,47.2239,47.245,47.1677,47.1747,61000.0
2013-03-14 11:00:00,67.12,67.32,67.09,67.27,119500.0,47.1747,47.3153,47.1537,47.2802,119500.0
2013-03-14 11:10:00,67.28,67.36,67.23,67.23,46700.0,47.2872,47.3434,47.2521,47.2521,46700.0
2013-03-14 11:20:00,67.24,67.3,67.22,67.29,51300.0,47.2591,47.3013,47.245,47.2942,51300.0
2013-03-14 11:30:00,67.29,67.32,67.28,67.29,40300.0,47.2942,47.3153,47.2872,47.2942,40300.0
2013-03-14 11:40:00,67.29,67.37,67.25,67.37,59500.0,47.2942,47.3505,47.2661,47.3505,59500.0
2013-03-14 11:50:00,67.37,67.49,67.37,67.45,78200.0,47.3505,47.4348,47.3505,47.4067,78200.0
2013-03-14 12:00:00,67.44,67.46,67.39,67.44,35000.0,47.3997,47.4137,47.3645,47.3997,35000.0
2013-03-14 12:10:00,67.44,67.46,67.4,67.42,27800.0,47.3997,47.4137,47.3715,47.3856,27800.0
2013-03-14 12:20:00,67.43,67.45,67.39,67.42,32300.0,47.3926,47.4067,47.3645,47.3856,32300.0
2013-03-14 12:30:00,67.42,67.44,67.4,67.41,27100.0,47.3856,47.3997,47.3715,47.3786,27100.0
2013-03-14 12:40:00,67.4,67.44,67.36,67.39,39500.0,47.3715,47.3997,47.3434,47.3645,39500.0
2013-03-14 12:50:00,67.39,67.39,67.31,67.31,29100.0,47.3645,47.3645,47.3083,47.3083,29100.0
2013-03-14 13:00:00,67.32,67.39,67.31,67.34,41400.0,47.3153,47.3645,47.3083,47.3294,41400.0
2013-03-14 13:10:00,67.35,67.38,67.27,67.31,34100.0,47.3364,47.3575,47.2802,47.3083,34100.0
2013-03-14 13:20:00,67.31,67.35,67.25,67.29,37200.0,47.3083,47.3364,47.2661,47.2942,37200.0
2013-03-14 13:30:00,67.3,67.32,67.2,67.23,87100.0,47.3013,47.3153,47.231,47.2521,87100.0
2013-03-14 13:40:00,67.21,67.25,67.19,67.23,57500.0,47.238,47.2661,47.2239,47.2521,57500.0
2013-03-14 13:50:00,67.23,67.26,67.18,67.26,73400.0,47.2521,47.2731,47.2169,47.2731,73400.0
2013-03-14 14:00:00,67.25,67.3,67.23,67.27,38100.0,47.2661,47.3013,47.2521,47.2802,38100.0
2013-03-14 14:10:00,67.26,67.38,67.26,67.38,56300.0,47.2731,47.3575,47.2731,47.3575,56300.0
2013-03-14 14:20:00,67.39,67.39,67.34,67.35,53700.0,47.3645,47.3645,47.3294,47.3364,53700.0
2013-03-14 14:30:00,67.36,67.38,67.35,67.35,35100.0,47.3434,47.3575,47.3364,47.3364,35100.0
2013-03-14 14:40:00,67.35,67.37,67.32,67.32,50500.0,47.3364,47.3505,47.3153,47.3153,50500.0
2013-03-14 14:50:00,67.33,67.36,67.28,67.34,78600.0,47.3223,47.3434,47.2872,47.3294,78600.0
2013-03-14 15:00:00,67.34,67.37,67.33,67.34,85100.0,47.3294,47.3505,47.3223,47.3294,85100.0
2013-03-14 15:10:00,67.33,67.38,67.33,67.35,63700.0,47.3223,47.3575,47.3223,47.3364,63700.0
2013-03-14 15:20:00,67.36,67.39,67.33,67.33,64900.0,47.3434,47.3645,47.3223,47.3223,64900.0
2013-03-14 15:30:00,67.34,67.36,67.31,67.35,99000.0,47.3294,47.3434,47.3083,47.3364,99000.0
2013-03-14 15:40:00,67.36,67.39,67.3,67.37,170400.0,47.3434,47.3645,47.3013,47.3505,170400.0
2013-03-14 15:50:00,67.36,67.4,67.31,67.33,218000.0,47.3434,47.3715,47.3083,47.3223,218000.0
2013-03-15 09:30:00,67.06,67.29,66.92,66.94,976200.0,47.1326,47.2942,47.0342,47.0482,976200.0
2013-03-15 09:40:00,66.94,67.03,66.81,66.82,152500.0,47.0482,47.1115,46.9569,46.9639,152500.0
2013-03-15 09:50:00,66.81,66.91,66.54,66.54,170300.0,46.9569,47.0271,46.7671,46.7671,170300.0
2013-03-15 10:00:00,66.54,66.77,66.52,66.75,128000.0,46.7671,46.9287,46.753,46.9147,128000.0
2013-03-15 10:10:00,66.74,66.82,66.73,66.79,151500.0,46.9077,46.9639,46.9006,46.9428,151500.0
2013-03-15 10:20:00,66.8,66.89,66.77,66.84,298700.0,46.9498,47.0131,46.9287,46.9779,298700.0
2013-03-15 10:30:00,66.83,66.9,66.79,66.87,99600.0,46.9709,47.0201,46.9428,46.999,99600.0
2013-03-15 10:40:00,66.88,66.95,66.87,66.93,101500.0,47.0061,47.0553,46.999,47.0412,101500.0
2013-03-15 10:50:00,66.93,66.93,66.79,66.82,129400.0,47.0412,47.0412,46.9428,46.9639,129400.0
2013-03-15 11:00:00,66.83,66.85,66.78,66.78,74600.0,46.9709,46.985,46.9358,46.9358,74600.0
2013-03-15 11:10:00,66.79,66.83,66.74,66.79,84000.0,46.9428,46.9709,46.9077,46.9428,84000.0
2013-03-15 11:20:00,66.79,66.88,66.78,66.85,79600.0,46.9428,47.0061,46.9358,46.985,79600.0
2013-03-15 11:30:00,66.86,67.0,66.85,66.96,84100.0,46.992,47.0904,46.985,47.0623,84100.0
2013-03-15 11:40:00,66.96,67.0,66.92,66.92,65300.0,47.0623,47.0904,47.0342,47.0342,65300.0
2013-03-15 11:50:00,66.92,66.94,66.85,66.86,62000.0,47.0342,47.0482,46.985,46.992,62000.0
2013-03-15 12:00:00,66.86,66.92,66.84,66.92,68000.0,46.992,47.0342,46.9779,47.0342,68000.0
2013-03-15 12:10:00,66.91,66.95,66.87,66.88,46100.0,47.0271,47.0553,46.999,47.0061,46100.0
2013-03-15 12:20:00,66.88,66.92,66.86,66.9,62700.0,47.0061,47.0342,46.992,47.0201,62700.0
2013-03-15 12:30:00,66.9,66.95,66.86,66.91,64300.0,47.0201,47.0553,46.992,47.0271,64300.0
2013-03-15 12:40:00,66.9,66.92,66.84,66.84,45600.0,47.0201,47.0342,46.9779,46.9779,45600.0
2013-03-15 12:50:00,66.83,66.85,66.78,66.79,31500.0,46.9709,46.985,46.9358,46.9428,31500.0
2013-03-15 13:00:00,66.79,66.86,66.79,66.83,34000.0,46.9428,46.992,46.9428,46.9709,34000.0
2013-03-15 13:10:00,66.83,66.85,66.73,66.74,54500.0,46.9709,46.985,46.9006,46.9077,54500.0
2013-03-15 13:20:00,66.73,66.74,66.7,66.72,40000.0,46.9006,46.9077,46.8795,46.8936,40000.0
2013-03-15 13:30:00,66.72,66.83,66.72,66.81,44400.0,46.8936,46.9709,46.8936,46.9569,44400.0
2013-03-15 13:40:00,66.82,66.85,66.76,66.8,32200.0,46.9639,46.985,46.9217,46.9498,32200.0
2013-03-15 13:50:00,66.8,66.84,66.79,66.83,32800.0,46.9498,46.9779,46.9428,46.9709,32800.0
2013-03-15 14:00:00,66.83,66.85,66.77,66.78,39400.0,46.9709,46.985,46.9287,46.9358,39400.0
2013-03-15 14:10:00,66.78,66.79,66.67,66.68,53000.0,46.9358,46.9428,46.8585,46.8655,53000.0
2013-03-15 14:20:00,66.68,66.7,66.64,66.68,57100.0,46.8655,46.8795,46.8374,46.8655,57100.0
2013-03-15 14:30:00,66.68,66.74,66.67,66.67,99200.0,46.8655,46.9077,46.8585,46.8585,99200.0
2013-03-15 14:40:00,66.67,66.7,66.63,66.7,56400.0,46.8585,46.8795,46.8303,46.8795,56400.0
2013-03-15 14:50:00,66.69,66.84,66.59,66.84,316200.0,46.8725,46.9779,46.8022,46.9779,316200.0
2013-03-15 15:00:00,66.83,66.96,66.81,66.95,174000.0,46.9709,47.0623,46.9569,47.0553,174000.0
2013-03-15 15:10:00,66.95,66.96,66.89,66.96,134300.0,47.0553,47.0623,47.0131,47.0623,134300.0
2013-03-15 15:20:00,66.97,66.97,66.86,66.88,123300.0,47.0693,47.0693,46.992,47.0061,123300.0
2013-03-15 15:30:00,66.86,66.89,66.83,66.85,142800.0,46.992,47.0131,46.9709,46.985,142800.0
2013-03-15 15:40:00,66.85,66.97,66.85,66.93,229500.0,46.985,47.0693,46.985,47.0412,229500.0
2013-03-15 15:50:00,66.93,66.93,66.79,66.83,477600.0,47.0412,47.0412,46.9428,46.9709,477600.0
2013-03-18 09:30:00,66.52,66.67,66.3,66.67,170900.0,46.753,46.8585,46.5984,46.8585,170900.0
2013-03-18 09:40:00,66.67,66.67,66.47,66.51,89500.0,46.8585,46.8585,46.7179,46.746,89500.0
2013-03-18 09:50:00,66.51,66.68,66.45,66.68,86200.0,46.746,46.8655,46.7038,46.8655,86200.0
2013-03-18 10:00:00,66.67,66.73,66.57,66.58,89500.0,46.8585,46.9006,46.7882,46.7952,89500.0
2013-03-18 10:10:00,66.58,66.8,66.58,66.76,83200.0,46.7952,46.9498,46.7952,46.9217,83200.0
2013-03-18 10:20:00,66.75,66.76,66.61,66.65,116400.0,46.9147,46.9217,46.8163,46.8444,116400.0
2013-03-18 10:30:00,66.66,66.85,66.66,66.84,77000.0,46.8514,46.985,46.8514,46.9779,77000.0
2013-03-18 10:40:00,66.84,66.86,66.7,66.7,84700.0,46.9779,46.992,46.8795,46.8795,84700.0
2013-03-18 10:50:00,66.69,66.81,66.67,66.81,89700.0,46.8725,46.9569,46.8585,46.9569,89700.0
2013-03-18 11:00:00,66.81,66.81,66.72,66.75,79300.0,46.9569,46.9569,46.8936,46.9147,79300.0
2013-03-18 11:10:00,66.74,66.82,66.71,66.73,69000.0,46.9077,46.9639,46.8866,46.9006,69000.0
2013-03-18 11:20:00,66.73,66.77,66.7,66.71,63800.0,46.9006,46.9287,46.8795,46.8866,63800.0
2013-03-18 11:30:00,66.71,66.81,66.7,66.8,90600.0,46.8866,46.9569,46.8795,46.9498,90600.0
2013-03-18 11:40:00,66.81,66.83,66.71,66.78,52400.0,46.9569,46.9709,46.8866,46.9358,52400.0
2013-03-18 11:50:00,66.77,66.8,66.73,66.75,54100.0,46.9287,46.9498,46.9006,46.9147,54100.0
2013-03-18 12:00:00,66.76,66.98,66.74,66.97,110100.0,46.9217,47.0763,46.9077,47.0693,110100.0
2013-03-18 12:10:00,66.97,67.06,66.92,67.01,109100.0,47.0693,47.1326,47.0342,47.0974,109100.0
2013-03-18 12:20:00,67.0,67.05,66.99,67.01,42100.0,47.0904,47.1255,47.0834,47.0974,42100.0
2013-03-18 12:30:00,67.0,67.03,66.99,67.0,51600.0,47.0904,47.1115,47.0834,47.0904,51600.0
2013-03-18 12:40:00,67.01,67.02,66.99,67.01,61800.0,47.0974,47.1045,47.0834,47.0974,61800.0
2013-03-18 12:50:00,67.0,67.01,66.92,66.93,34000.0,47.0904,47.0974,47.0342,47.0412,34000.0
2013-03-18 13:00:00,66.93,66.93,66.86,66.92,27700.0,47.0412,47.0412,46.992,47.0342,27700.0
2013-03-18 13:10:00,66.93,66.97,66.92,66.93,29800.0,47.0412,47.0693,47.0342,47.0412,29800.0
2013-03-18 13:20:00,66.92,66.93,66.85,66.87,33600.0,47.0342,47.0412,46.985,46.999,33600.0
2013-03-18 13:30:00,66.87,66.92,66.85,66.92,52900.0,46.999,47.0342,46.985,47.0342,52900.0
2013-03-18 13:40:00,66.92,66.94,66.87,66.89,36100.0,47.0342,47.0482,46.999,47.0131,36100.0
2013-03-18 13:50:00,66.87,66.88,66.85,66.85,31200.0,46.999,47.0061,46.985,46.985,31200.0
2013-03-18 14:00:00,66.85,66.9,66.84,66.89,43200.0,46.985,47.0201,46.9779,47.0131,43200.0
2013-03-18 14:10:00,66.89,66.95,66.87,66.93,44400.0,47.0131,47.0553,46.999,47.0412,44400.0
2013-03-18 14:20:00,66.93,66.99,66.92,66.99,46400.0,47.0412,47.0834,47.0342,47.0834,46400.0
2013-03-18 14:30:00,66.98,66.98,66.91,66.94,46700.0,47.0763,47.0763,47.0271,47.0482,46700.0
2013-03-18 14:40:00,66.95,66.97,66.91,66.93,51200.0,47.0553,47.0693,47.0271,47.0412,51200.0
2013-03-18 14:50:00,66.93,66.93,66.8,66.8,37400.0,47.0412,47.0412,46.9498,46.9498,37400.0
2013-03-18 15:00:00,66.8,66.81,66.77,66.78,41300.0,46.9498,46.9569,46.9287,46.9358,41300.0
2013-03-18 15:10:00,66.79,66.82,66.7,66.73,93300.0,46.9428,46.9639,46.8795,46.9006,93300.0
2013-03-18 15:20:00,66.74,66.77,66.63,66.65,115100.0,46.9077,46.9287,46.8303,46.8444,115100.0
2013-03-18 15:30:00,66.64,66.72,66.64,66.65,116800.0,46.8374,46.8936,46.8374,46.8444,116800.0
2013-03-18 15:40:00,66.65,66.77,66.63,66.68,167000.0,46.8444,46.9287,46.8303,46.8655,167000.0
2013-03-18 15:50:00,66.68,66.81,66.67,66.77,397700.0,46.8655,46.9569,46.8585,46.9287,397700.0
2013-03-19 09:30:00,67.01,67.19,66.93,66.93,109700.0,47.0974,47.2239,47.0412,47.0412,109700.0
2013-03-19 09:40:00,66.92,67.08,66.86,66.98,67700.0,47.0342,47.1466,46.992,47.0763,67700.0
2013-03-19 09:50:00,67.0,67.05,66.91,66.91,131700.0,47.0904,47.1255,47.0271,47.0271,131700.0
2013-03-19 10:00:00,66.92,66.93,66.85,66.87,76000.0,47.0342,47.0412,46.985,46.999,76000.0
2013-03-19 10:10:00,66.86,66.88,66.8,66.87,86000.0,46.992,47.0061,46.9498,46.999,86000.0
2013-03-19 10:20:00,66.87,66.88,66.66,66.83,132200.0,46.999,47.0061,46.8514,46.9709,132200.0
2013-03-19 10:30:00,66.82,66.87,66.74,66.85,82700.0,46.9639,46.999,46.9077,46.985,82700.0
2013-03-19 10:40:00,66.85,66.87,66.69,66.69,48100.0,46.985,46.999,46.8725,46.8725,48100.0
2013-03-19 10:50:00,66.69,66.76,66.66,66.74,45000.0,46.8725,46.9217,46.8514,46.9077,45000.0
2013-03-19 11:00:00,66.74,66.81,66.65,66.77,82500.0,46.9077,46.9569,46.8444,46.9287,82500.0
2013-03-19 11:10:00,66.78,66.88,66.77,66.83,53300.0,46.9358,47.0061,46.9287,46.9709,53300.0
2013-03-19 11:20:00,66.83,66.87,66.8,66.86,29400.0,46.9709,46.999,46.9498,46.992,29400.0
2013-03-19 11:30:00,66.83,66.84,66.69,66.71,53500.0,46.9709,46.9779,46.8725,46.8866,53500.0
2013-03-19 11:40:00,66.7,66.77,66.64,66.65,53900.0,46.8795,46.9287,46.8374,46.8444,53900.0
2013-03-19 11:50:00,66.65,66.65,66.37,66.43,106600.0,46.8444,46.8444,46.6476,46.6898,106600.0
2013-03-19 12:00:00,66.43,66.45,66.32,66.33,65500.0,46.6898,46.7038,46.6125,46.6195,65500.0
2013-03-19 12:10:00,66.33,66.33,66.14,66.27,170900.0,46.6195,46.6195,46.486,46.5773,170900.0
2013-03-19 12:20:00,66.28,66.36,66.24,66.33,104200.0,46.5844,46.6406,46.5562,46.6195,104200.0
2013-03-19 12:30:00,66.31,66.36,66.25,66.3,67300.0,46.6054,46.6406,46.5633,46.5984,67300.0
2013-03-19 12:40:00,66.3,66.36,66.28,66.34,45500.0,46.5984,46.6406,46.5844,46.6265,45500.0
2013-03-19 12:50:00,66.34,66.35,66.26,66.29,38500.0,46.6265,46.6336,46.5703,46.5914,38500.0
2013-03-19 13:00:00,66.29,66.31,66.21,66.21,93500.0,46.5914,46.6054,46.5352,46.5352,93500.0
2013-03-19 13:10:00,66.21,66.25,66.07,66.07,69800.0,46.5352,46.5633,46.4368,46.4368,69800.0
2013-03-19 13:20:00,66.09,66.1,65.96,66.02,151300.0,46.4508,46.4578,46.3594,46.4016,151300.0
2013-03-19 13:30:00,66.02,66.12,65.98,66.04,90900.0,46.4016,46.4719,46.3735,46.4157,90900.0
2013-03-19 13:40:00,66.04,66.04,65.97,66.03,73500.0,46.4157,46.4157,46.3665,46.4086,73500.0
2013-03-19 13:50:00,66.02,66.2,65.99,66.16,109900.0,46.4016,46.5281,46.3805,46.5,109900.0
2013-03-19 14:00:00,66.16,66.3,66.16,66.23,99500.0,46.5,46.5984,46.5,46.5492,99500.0
2013-03-19 14:10:00,66.25,66.3,66.18,66.21,103300.0,46.5633,46.5984,46.5141,46.5352,103300.0
2013-03-19 14:20:00,66.21,66.3,66.19,66.21,72800.0,46.5352,46.5984,46.5211,46.5352,72800.0
2013-03-19 14:30:00,66.22,66.33,66.22,66.27,97600.0,46.5422,46.6195,46.5422,46.5773,97600.0
2013-03-19 14:40:00,66.28,66.28,66.12,66.14,114200.0,46.5844,46.5844,46.4719,46.486,114200.0
2013-03-19 14:50:00,66.14,66.15,66.05,66.1,67900.0,46.486,46.493,46.4227,46.4578,67900.0
2013-03-19 15:00:00,66.09,66.17,66.05,66.15,139200.0,46.4508,46.507,46.4227,46.493,139200.0
2013-03-19 15:10:00,66.15,66.35,66.14,66.24,142900.0,46.493,46.6336,46.486,46.5562,142900.0
2013-03-19 15:20:00,66.23,66.29,66.19,66.27,113300.0,46.5492,46.5914,46.5211,46.5773,113300.0
2013-03-19 15:30:00,66.26,66.37,66.2,66.34,147000.0,46.5703,46.6476,46.5281,46.6265,147000.0
2013-03-19 15:40:00,66.34,66.38,66.25,66.32,132400.0,46.6265,46.6546,46.5633,46.6125,132400.0
2013-03-19 15:50:00,66.32,66.46,66.31,66.46,264700.0,46.6125,46.7109,46.6054,46.7109,264700.0
2013-03-20 09:30:00,66.97,67.1,66.9,67.1,173000.0,47.0693,47.1607,47.0201,47.1607,173000.0
2013-03-20 09:40:00,67.1,67.28,67.0,67.14,147800.0,47.1607,47.2872,47.0904,47.1888,147800.0
2013-03-20 09:50:00,67.15,67.28,67.14,67.2,85800.0,47.1958,47.2872,47.1888,47.231,85800.0
2013-03-20 10:00:00,67.2,67.27,67.16,67.26,104500.0,47.231,47.2802,47.2029,47.2731,104500.0
2013-03-20 10:10:00,67.27,67.43,67.25,67.4,96300.0,47.2802,47.3926,47.2661,47.3715,96300.0
2013-03-20 10:20:00,67.4,67.45,67.32,67.44,135100.0,47.3715,47.4067,47.3153,47.3997,135100.0
2013-03-20 10:30:00,67.44,67.49,67.37,67.4,173700.0,47.3997,47.4348,47.3505,47.3715,173700.0
2013-03-20 10:40:00,67.41,67.5,67.39,67.44,116800.0,47.3786,47.4418,47.3645,47.3997,116800.0
2013-03-20 10:50:00,67.44,67.6,67.42,67.59,277500.0,47.3997,47.5121,47.3856,47.5051,277500.0
2013-03-20 11:00:00,67.59,67.94,67.54,67.83,273600.0,47.5051,47.7511,47.4699,47.6738,273600.0
2013-03-20 11:10:00,67.81,67.82,67.73,67.75,205400.0,47.6597,47.6667,47.6035,47.6175,205400.0
2013-03-20 11:20:00,67.76,67.79,67.65,67.67,168800.0,47.6246,47.6456,47.5472,47.5613,168800.0
2013-03-20 11:30:00,67.68,67.79,67.67,67.74,104500.0,47.5683,47.6456,47.5613,47.6105,104500.0
2013-03-20 11:40:00,67.73,67.77,67.68,67.72,95600.0,47.6035,47.6316,47.5683,47.5964,95600.0
2013-03-20 11:50:00,67.72,67.72,67.52,67.52,122000.0,47.5964,47.5964,47.4559,47.4559,122000.0
2013-03-20 12:00:00,67.53,67.57,67.51,67.53,80400.0,47.4629,47.491,47.4488,47.4629,80400.0
2013-03-20 12:10:00,67.53,67.56,67.45,67.51,132200.0,47.4629,47.484,47.4067,47.4488,132200.0
2013-03-20 12:20:00,67.51,67.55,67.48,67.55,72600.0,47.4488,47.477,47.4278,47.477,72600.0
2013-03-20 12:30:00,67.54,67.61,67.52,67.57,105400.0,47.4699,47.5191,47.4559,47.491,105400.0
2013-03-20 12:40:00,67.58,67.64,67.53,67.63,83700.0,47.498,47.5402,47.4629,47.5332,83700.0
2013-03-20 12:50:00,67.63,67.75,67.58,67.75,114200.0,47.5332,47.6175,47.498,47.6175,114200.0
2013-03-20 13:00:00,67.72,67.75,67.7,67.75,40400.0,47.5964,47.6175,47.5824,47.6175,40400.0
2013-03-20 13:10:00,67.75,67.81,67.69,67.76,99800.0,47.6175,47.6597,47.5754,47.6246,99800.0
2013-03-20 13:20:00,67.76,67.93,67.76,67.91,134900.0,47.6246,47.744,47.6246,47.73,134900.0
2013-03-20 13:30:00,67.9,67.91,67.78,67.81,86000.0,47.723,47.73,47.6386,47.6597,86000.0
2013-03-20 13:40:00,67.82,67.86,67.77,67.85,89800.0,47.6667,47.6948,47.6316,47.6878,89800.0
2013-03-20 13:50:00,67.85,67.88,67.78,67.81,110800.0,47.6878,47.7089,47.6386,47.6597,110800.0
2013-03-20 14:00:00,67.81,67.93,67.78,67.9,131100.0,47.6597,47.744,47.6386,47.723,131100.0
2013-03-20 14:10:00,67.9,68.13,67.89,68.1,214400.0,47.723,47.8846,47.7159,47.8635,214400.0
2013-03-20 14:20:00,68.09,68.42,68.07,68.37,231100.0,47.8565,48.0884,47.8424,48.0533,231100.0
2013-03-20 14:30:00,68.37,68.58,68.31,68.56,303300.0,48.0533,48.2009,48.0111,48.1868,303300.0
2013-03-20 14:40:00,68.58,68.67,68.41,68.61,247400.0,48.2009,48.2641,48.0814,48.222,247400.0
2013-03-20 14:50:00,68.6,68.74,68.6,68.66,246500.0,48.2149,48.3133,48.2149,48.2571,246500.0
2013-03-20 15:00:00,68.65,68.73,68.55,68.71,307800.0,48.2501,48.3063,48.1798,48.2923,307800.0
2013-03-20 15:10:00,68.71,68.87,68.71,68.76,370700.0,48.2923,48.4047,48.2923,48.3274,370700.0
2013-03-20 15:20:00,68.75,68.85,68.68,68.8,407400.0,48.3204,48.3907,48.2712,48.3555,407400.0
2013-03-20 15:30:00,68.8,68.81,68.63,68.66,329700.0,48.3555,48.3625,48.236,48.2571,329700.0
2013-03-20 15:40:00,68.67,68.71,68.55,68.67,358200.0,48.2641,48.2923,48.1798,48.2641,358200.0
2013-03-20 15:50:00,68.68,68.68,68.42,68.52,653000.0,48.2712,48.2712,48.0884,48.1587,653000.0
2013-03-21 09:30:00,68.12,68.27,67.95,68.09,301200.0,47.8776,47.983,47.7581,47.8565,301200.0
2013-03-21 09:40:00,68.06,68.11,67.86,68.04,227100.0,47.8354,47.8706,47.6948,47.8214,227100.0
2013-03-21 09:50:00,68.04,68.09,67.91,67.93,85800.0,47.8214,47.8565,47.73,47.744,85800.0
2013-03-21 10:00:00,67.96,67.99,67.66,67.68,251400.0,47.7651,47.7862,47.5543,47.5683,251400.0
2013-03-21 10:10:00,67.66,67.77,67.59,67.65,202500.0,47.5543,47.6316,47.5051,47.5472,202500.0
2013-03-21 10:20:00,67.64,67.66,67.54,67.63,117400.0,47.5402,47.5543,47.4699,47.5332,117400.0
2013-03-21 10:30:00,67.63,67.7,67.56,67.61,198100.0,47.5332,47.5824,47.484,47.5191,198100.0
2013-03-21 10:40:00,67.61,67.65,67.56,67.61,101000.0,47.5191,47.5472,47.484,47.5191,101000.0
2013-03-21 10:50:00,67.62,67.64,67.51,67.54,137900.0,47.5262,47.5402,47.4488,47.4699,137900.0
2013-03-21 11:00:00,67.55,67.59,67.42,67.53,127100.0,47.477,47.5051,47.3856,47.4629,127100.0
2013-03-21 11:10:00,67.53,67.78,67.52,67.77,108200.0,47.4629,47.6386,47.4559,47.6316,108200.0
2013-03-21 11:20:00,67.78,68.0,67.77,67.96,135000.0,47.6386,47.7932,47.6316,47.7651,135000.0
2013-03-21 11:30:00,67.95,68.0,67.89,67.95,71700.0,47.7581,47.7932,47.7159,47.7581,71700.0
2013-03-21 11:40:00,67.96,67.99,67.9,67.9,47600.0,47.7651,47.7862,47.723,47.723,47600.0
2013-03-21 11:50:00,67.89,67.95,67.83,67.88,57400.0,47.7159,47.7581,47.6738,47.7089,57400.0
2013-03-21 12:00:00,67.89,67.98,67.87,67.97,60300.0,47.7159,47.7792,47.7019,47.7722,60300.0
2013-03-21 12:10:00,67.97,68.09,67.95,67.99,129300.0,47.7722,47.8565,47.7581,47.7862,129300.0
2013-03-21 12:20:00,67.98,68.07,67.97,68.03,88900.0,47.7792,47.8424,47.7722,47.8143,88900.0
2013-03-21 12:30:00,68.03,68.03,67.94,68.02,41900.0,47.8143,47.8143,47.7511,47.8073,41900.0
2013-03-21 12:40:00,68.02,68.04,67.98,68.0,45900.0,47.8073,47.8214,47.7792,47.7932,45900.0
2013-03-21 12:50:00,68.01,68.08,67.95,67.98,52200.0,47.8003,47.8495,47.7581,47.7792,52200.0
2013-03-21 13:00:00,67.97,67.97,67.86,67.88,53600.0,47.7722,47.7722,47.6948,47.7089,53600.0
2013-03-21 13:10:00,67.88,67.92,67.78,67.78,34400.0,47.7089,47.737,47.6386,47.6386,34400.0
2013-03-21 13:20:00,67.8,67.85,67.75,67.77,38100.0,47.6527,47.6878,47.6175,47.6316,38100.0
2013-03-21 13:30:00,67.78,67.8,67.66,67.73,100500.0,47.6386,47.6527,47.5543,47.6035,100500.0
2013-03-21 13:40:00,67.73,67.76,67.59,67.7,86800.0,47.6035,47.6246,47.5051,47.5824,86800.0
2013-03-21 13:50:00,67.7,67.78,67.66,67.78,77200.0,47.5824,47.6386,47.5543,47.6386,77200.0
2013-03-21 14:00:00,67.77,67.78,67.63,67.73,89900.0,47.6316,47.6386,47.5332,47.6035,89900.0
2013-03-21 14:10:00,67.74,67.98,67.71,67.95,101400.0,47.6105,47.7792,47.5894,47.7581,101400.0
2013-03-21 14:20:00,67.96,68.04,67.92,68.0,83300.0,47.7651,47.8214,47.737,47.7932,83300.0
2013-03-21 14:30:00,68.0,68.01,67.93,67.99,74500.0,47.7932,47.8003,47.744,47.7862,74500.0
2013-03-21 14:40:00,67.98,68.0,67.95,68.0,54200.0,47.7792,47.7932,47.7581,47.7932,54200.0
2013-03-21 14:50:00,67.99,68.17,67.99,68.16,99300.0,47.7862,47.9127,47.7862,47.9057,99300.0
2013-03-21 15:00:00,68.15,68.23,68.13,68.17,119100.0,47.8987,47.9549,47.8846,47.9127,119100.0
2013-03-21 15:10:00,68.17,68.22,68.0,68.0,124400.0,47.9127,47.9479,47.7932,47.7932,124400.0
2013-03-21 15:20:00,68.0,68.17,68.0,68.16,138200.0,47.7932,47.9127,47.7932,47.9057,138200.0
2013-03-21 15:30:00,68.16,68.17,68.08,68.08,146200.0,47.9057,47.9127,47.8495,47.8495,146200.0
2013-03-21 15:40:00,68.08,68.14,68.02,68.12,170200.0,47.8495,47.8916,47.8073,47.8776,170200.0
2013-03-21 15:50:00,68.13,68.14,68.03,68.04,304100.0,47.8846,47.8916,47.8143,47.8214,304100.0
2013-03-22 09:30:00,68.24,68.48,68.04,68.33,117300.0,47.9619,48.1306,47.8214,48.0252,117300.0
2013-03-22 09:40:00,68.34,68.42,68.24,68.41,91100.0,48.0322,48.0884,47.9619,48.0814,91100.0
2013-03-22 09:50:00,68.39,68.52,68.35,68.5,99800.0,48.0673,48.1587,48.0392,48.1447,99800.0
2013-03-22 10:00:00,68.5,68.65,68.48,68.64,125600.0,48.1447,48.2501,48.1306,48.2431,125600.0
2013-03-22 10:10:00,68.63,68.7,68.59,68.68,65600.0,48.236,48.2852,48.2079,48.2712,65600.0
2013-03-22 10:20:00,68.67,68.73,68.61,68.72,88400.0,48.2641,48.3063,48.222,48.2993,88400.0
2013-03-22 10:30:00,68.73,68.76,68.68,68.7,77900.0,48.3063,48.3274,48.2712,48.2852,77900.0
2013-03-22 10:40:00,68.69,68.69,68.51,68.55,109400.0,48.2782,48.2782,48.1517,48.1798,109400.0
2013-03-22 10:50:00,68.55,68.69,68.54,68.68,65700.0,48.1798,48.2782,48.1728,48.2712,65700.0
2013-03-22 11:00:00,68.66,68.69,68.55,68.56,56600.0,48.2571,48.2782,48.1798,48.1868,56600.0
2013-03-22 11:10:00,68.56,68.64,68.55,68.58,62800.0,48.1868,48.2431,48.1798,48.2009,62800.0
2013-03-22 11:20:00,68.58,68.63,68.55,68.63,83300.0,48.2009,48.236,48.1798,48.236,83300.0
2013-03-22 11:30:00,68.64,68.64,68.57,68.63,88100.0,48.2431,48.2431,48.1939,48.236,88100.0
2013-03-22 11:40:00,68.63,68.63,68.4,68.45,118300.0,48.236,48.236,48.0744,48.1095,118300.0
2013-03-22 11:50:00,68.45,68.53,68.44,68.5,35900.0,48.1095,48.1657,48.1025,48.1447,35900.0
2013-03-22 12:00:00,68.49,68.53,68.39,68.39,127700.0,48.1376,48.1657,48.0673,48.0673,127700.0
2013-03-22 12:10:00,68.4,68.46,68.31,68.31,78800.0,48.0744,48.1165,48.0111,48.0111,78800.0
2013-03-22 12:20:00,68.32,68.32,68.25,68.26,50700.0,48.0182,48.0182,47.969,47.976,50700.0
2013-03-22 12:30:00,68.26,68.27,68.2,68.25,76100.0,47.976,47.983,47.9338,47.969,76100.0
2013-03-22 12:40:00,68.25,68.27,68.2,68.23,59500.0,47.969,47.983,47.9338,47.9549,59500.0
2013-03-22 12:50:00,68.23,68.29,68.22,68.25,46500.0,47.9549,47.9971,47.9479,47.969,46500.0
2013-03-22 13:00:00,68.26,68.36,68.26,68.36,41000.0,47.976,48.0463,47.976,48.0463,41000.0
2013-03-22 13:10:00,68.36,68.44,68.32,68.41,68000.0,48.0463,48.1025,48.0182,48.0814,68000.0
2013-03-22 13:20:00,68.41,68.56,68.41,68.54,83000.0,48.0814,48.1868,48.0814,48.1728,83000.0
2013-03-22 13:30:00,68.55,68.58,68.5,68.5,52000.0,48.1798,48.2009,48.1447,48.1447,52000.0
2013-03-22 13:40:00,68.51,68.57,68.5,68.5,23000.0,48.1517,48.1939,48.1447,48.1447,23000.0
2013-03-22 13:50:00,68.51,68.54,68.41,68.45,25400.0,48.1517,48.1728,48.0814,48.1095,25400.0
2013-03-22 14:00:00,68.45,68.45,68.39,68.42,29000.0,48.1095,48.1095,48.0673,48.0884,29000.0
2013-03-22 14:10:00,68.44,68.47,68.36,68.37,85300.0,48.1025,48.1236,48.0463,48.0533,85300.0
2013-03-22 14:20:00,68.37,68.37,68.23,68.24,115700.0,48.0533,48.0533,47.9549,47.9619,115700.0
2013-03-22 14:30:00,68.24,68.35,68.19,68.34,78400.0,47.9619,48.0392,47.9268,48.0322,78400.0
2013-03-22 14:40:00,68.35,68.48,68.35,68.46,47400.0,48.0392,48.1306,48.0392,48.1165,47400.0
2013-03-22 14:50:00,68.46,68.47,68.34,68.41,58000.0,48.1165,48.1236,48.0322,48.0814,58000.0
2013-03-22 15:00:00,68.39,68.41,68.31,68.35,49700.0,48.0673,48.0814,48.0111,48.0392,49700.0
2013-03-22 15:10:00,68.35,68.36,68.28,68.33,68600.0,48.0392,48.0463,47.99,48.0252,68600.0
2013-03-22 15:20:00,68.32,68.33,68.27,68.28,43900.0,48.0182,48.0252,47.983,47.99,43900.0
2013-03-22 15:30:00,68.3,68.37,68.27,68.34,45400.0,48.0041,48.0533,47.983,48.0322,45400.0
2013-03-22 15:40:00,68.34,68.36,68.28,68.28,52300.0,48.0322,48.0463,47.99,47.99,52300.0
2013-03-22 15:50:00,68.29,68.43,68.26,68.43,162400.0,47.9971,48.0955,47.976,48.0955,162400.0
2013-03-25 09:30:00,68.73,68.88,68.63,68.75,127600.0,48.3063,48.4117,48.236,48.3204,127600.0
2013-03-25 09:40:00,68.74,68.89,68.69,68.87,135300.0,48.3133,48.4188,48.2782,48.4047,135300.0
2013-03-25 09:50:00,68.87,68.88,68.83,68.87,61200.0,48.4047,48.4117,48.3766,48.4047,61200.0
2013-03-25 10:00:00,68.87,68.88,68.75,68.8,135700.0,48.4047,48.4117,48.3204,48.3555,135700.0
2013-03-25 10:10:00,68.8,68.84,68.74,68.81,51700.0,48.3555,48.3836,48.3133,48.3625,51700.0
2013-03-25 10:20:00,68.8,68.83,68.77,68.82,42600.0,48.3555,48.3766,48.3344,48.3696,42600.0
2013-03-25 10:30:00,68.82,68.84,68.75,68.78,151500.0,48.3696,48.3836,48.3204,48.3415,151500.0
2013-03-25 10:40:00,68.76,68.79,68.65,68.75,66900.0,48.3274,48.3485,48.2501,48.3204,66900.0
2013-03-25 10:50:00,68.74,68.79,68.6,68.62,52500.0,48.3133,48.3485,48.2149,48.229,52500.0
2013-03-25 11:00:00,68.61,68.71,68.55,68.71,69200.0,48.222,48.2923,48.1798,48.2923,69200.0
2013-03-25 11:10:00,68.71,68.75,68.54,68.54,97500.0,48.2923,48.3204,48.1728,48.1728,97500.0
2013-03-25 11:20:00,68.53,68.62,68.5,68.53,40700.0,48.1657,48.229,48.1447,48.1657,40700.0
2013-03-25 11:30:00,68.53,68.66,68.5,68.59,53300.0,48.1657,48.2571,48.1447,48.2079,53300.0
2013-03-25 11:40:00,68.6,68.8,68.6,68.75,458000.0,48.2149,48.3555,48.2149,48.3204,458000.0
2013-03-25 11:50:00,68.76,68.77,68.67,68.71,30900.0,48.3274,48.3344,48.2641,48.2923,30900.0
2013-03-25 12:00:00,68.71,68.77,68.69,68.7,55200.0,48.2923,48.3344,48.2782,48.2852,55200.0
2013-03-25 12:10:00,68.7,68.77,68.64,68.69,80400.0,48.2852,48.3344,48.2431,48.2782,80400.0
2013-03-25 12:20:00,68.68,68.69,68.62,68.66,50900.0,48.2712,48.2782,48.229,48.2571,50900.0
2013-03-25 12:30:00,68.65,68.7,68.62,68.68,50600.0,48.2501,48.2852,48.229,48.2712,50600.0
2013-03-25 12:40:00,68.67,68.73,68.66,68.69,46200.0,48.2641,48.3063,48.2571,48.2782,46200.0
2013-03-25 12:50:00,68.69,68.7,68.53,68.53,68800.0,48.2782,48.2852,48.1657,48.1657,68800.0
2013-03-25 13:00:00,68.53,68.54,68.31,68.35,120600.0,48.1657,48.1728,48.0111,48.0392,120600.0
2013-03-25 13:10:00,68.35,68.46,68.34,68.45,42900.0,48.0392,48.1165,48.0322,48.1095,42900.0
2013-03-25 13:20:00,68.45,68.63,68.43,68.62,46900.0,48.1095,48.236,48.0955,48.229,46900.0
2013-03-25 13:30:00,68.62,68.62,68.53,68.54,18800.0,48.229,48.229,48.1657,48.1728,18800.0
2013-03-25 13:40:00,68.54,68.66,68.5,68.64,45700.0,48.1728,48.2571,48.1447,48.2431,45700.0
2013-03-25 13:50:00,68.63,68.86,68.63,68.74,151900.0,48.236,48.3977,48.236,48.3133,151900.0
2013-03-25 14:00:00,68.73,68.75,68.63,68.67,54000.0,48.3063,48.3204,48.236,48.2641,54000.0
2013-03-25 14:10:00,68.69,68.7,68.62,68.65,42000.0,48.2782,48.2852,48.229,48.2501,42000.0
2013-03-25 14:20:00,68.64,68.68,68.6,68.62,65500.0,48.2431,48.2712,48.2149,48.229,65500.0
2013-03-25 14:30:00,68.63,68.65,68.44,68.5,113200.0,48.236,48.2501,48.1025,48.1447,113200.0
2013-03-25 14:40:00,68.51,68.52,68.45,68.45,44400.0,48.1517,48.1587,48.1095,48.1095,44400.0
2013-03-25 14:50:00,68.45,68.48,68.37,68.38,64200.0,48.1095,48.1306,48.0533,48.0603,64200.0
2013-03-25 15:00:00,68.38,68.41,68.28,68.28,126400.0,48.0603,48.0814,47.99,47.99,126400.0
2013-03-25 15:10:00,68.29,68.29,68.21,68.21,129700.0,47.9971,47.9971,47.9408,47.9408,129700.0
2013-03-25 15:20:00,68.22,68.28,68.17,68.22,139000.0,47.9479,47.99,47.9127,47.9479,139000.0
2013-03-25 15:30:00,68.23,68.36,68.23,68.34,128000.0,47.9549,48.0463,47.9549,48.0322,128000.0
2013-03-25 15:40:00,68.35,68.4,68.31,68.35,144700.0,48.0392,48.0744,48.0111,48.0392,144700.0
2013-03-25 15:50:00,68.35,68.55,68.35,68.44,357800.0,48.0392,48.1798,48.0392,48.1025,357800.0
2013-03-26 09:30:00,68.42,68.77,68.2,68.23,85700.0,48.0884,48.3344,47.9338,47.9549,85700.0
2013-03-26 09:40:00,68.23,68.36,68.07,68.11,148600.0,47.9549,48.0463,47.8424,47.8706,148600.0
2013-03-26 09:50:00,68.1,68.22,68.08,68.16,71400.0,47.8635,47.9479,47.8495,47.9057,71400.0
2013-03-26 10:00:00,68.15,68.16,67.95,68.07,119600.0,47.8987,47.9057,47.7581,47.8424,119600.0
2013-03-26 10:10:00,68.08,68.2,68.05,68.16,136700.0,47.8495,47.9338,47.8284,47.9057,136700.0
2013-03-26 10:20:00,68.15,68.34,68.14,68.28,68200.0,47.8987,48.0322,47.8916,47.99,68200.0
2013-03-26 10:30:00,68.28,68.44,68.26,68.39,130900.0,47.99,48.1025,47.976,48.0673,130900.0
2013-03-26 10:40:00,68.39,68.48,68.2,68.24,114600.0,48.0673,48.1306,47.9338,47.9619,114600.0
2013-03-26 10:50:00,68.23,68.36,68.22,68.24,65200.0,47.9549,48.0463,47.9479,47.9619,65200.0
2013-03-26 11:00:00,68.24,68.25,68.13,68.14,83900.0,47.9619,47.969,47.8846,47.8916,83900.0
2013-03-26 11:10:00,68.15,68.17,67.96,68.01,89400.0,47.8987,47.9127,47.7651,47.8003,89400.0
2013-03-26 11:20:00,68.01,68.21,67.98,68.2,57400.0,47.8003,47.9408,47.7792,47.9338,57400.0
2013-03-26 11:30:00,68.2,68.37,68.2,68.3,52200.0,47.9338,48.0533,47.9338,48.0041,52200.0
2013-03-26 11:40:00,68.31,68.42,68.3,68.4,33700.0,48.0111,48.0884,48.0041,48.0744,33700.0
2013-03-26 11:50:00,68.4,68.43,68.34,68.34,39100.0,48.0744,48.0955,48.0322,48.0322,39100.0
2013-03-26 12:00:00,68.34,68.36,68.25,68.26,59100.0,48.0322,48.0463,47.969,47.976,59100.0
2013-03-26 12:10:00,68.25,68.26,68.21,68.26,30800.0,47.969,47.976,47.9408,47.976,30800.0
2013-03-26 12:20:00,68.26,68.29,68.17,68.21,38900.0,47.976,47.9971,47.9127,47.9408,38900.0
2013-03-26 12:30:00,68.21,68.22,68.02,68.04,57700.0,47.9408,47.9479,47.8073,47.8214,57700.0
2013-03-26 12:40:00,68.03,68.12,68.03,68.11,59100.0,47.8143,47.8776,47.8143,47.8706,59100.0
2013-03-26 12:50:00,68.11,68.28,68.08,68.27,83200.0,47.8706,47.99,47.8495,47.983,83200.0
2013-03-26 13:00:00,68.27,68.41,68.27,68.4,68500.0,47.983,48.0814,47.983,48.0744,68500.0
2013-03-26 13:10:00,68.4,68.41,68.27,68.31,38400.0,48.0744,48.0814,47.983,48.0111,38400.0
2013-03-26 13:20:00,68.31,68.36,68.28,68.32,35600.0,48.0111,48.0463,47.99,48.0182,35600.0
2013-03-26 13:30:00,68.32,68.36,68.28,68.3,43300.0,48.0182,48.0463,47.99,48.0041,43300.0
2013-03-26 13:40:00,68.3,68.33,68.25,68.28,60800.0,48.0041,48.0252,47.969,47.99,60800.0
2013-03-26 13:50:00,68.28,68.34,68.27,68.34,50500.0,47.99,48.0322,47.983,48.0322,50500.0
2013-03-26 14:00:00,68.35,68.39,68.34,68.38,45700.0,48.0392,48.0673,48.0322,48.0603,45700.0
2013-03-26 14:10:00,68.38,68.5,68.38,68.5,47600.0,48.0603,48.1447,48.0603,48.1447,47600.0
2013-03-26 14:20:00,68.5,68.5,68.4,68.41,43900.0,48.1447,48.1447,48.0744,48.0814,43900.0
2013-03-26 14:30:00,68.41,68.42,68.34,68.34,39000.0,48.0814,48.0884,48.0322,48.0322,39000.0
2013-03-26 14:40:00,68.33,68.41,68.31,68.41,50300.0,48.0252,48.0814,48.0111,48.0814,50300.0
2013-03-26 14:50:00,68.41,68.49,68.41,68.45,64500.0,48.0814,48.1376,48.0814,48.1095,64500.0
2013-03-26 15:00:00,68.44,68.5,68.38,68.39,88900.0,48.1025,48.1447,48.0603,48.0673,88900.0
2013-03-26 15:10:00,68.39,68.46,68.39,68.45,101200.0,48.0673,48.1165,48.0673,48.1095,101200.0
2013-03-26 15:20:00,68.45,68.48,68.41,68.45,91500.0,48.1095,48.1306,48.0814,48.1095,91500.0
2013-03-26 15:30:00,68.45,68.56,68.44,68.56,120400.0,48.1095,48.1868,48.1025,48.1868,120400.0
2013-03-26 15:40:00,68.55,68.6,68.52,68.6,114400.0,48.1798,48.2149,48.1587,48.2149,114400.0
2013-03-26 15:50:00,68.6,68.61,68.45,68.61,268100.0,48.2149,48.222,48.1095,48.222,268100.0
2013-03-27 09:30:00,68.49,68.79,68.49,68.77,162500.0,48.1376,48.3485,48.1376,48.3344,162500.0
2013-03-27 09:40:00,68.78,69.06,68.76,68.98,282300.0,48.3415,48.5383,48.3274,48.482,282300.0
2013-03-27 09:50:00,68.98,69.28,68.97,69.28,186300.0,48.482,48.6929,48.475,48.6929,186300.0
2013-03-27 10:00:00,69.28,69.45,69.14,69.34,267300.0,48.6929,48.8124,48.5945,48.735,267300.0
2013-03-27 10:10:00,69.34,69.35,69.2,69.32,159900.0,48.735,48.7421,48.6367,48.721,159900.0
2013-03-27 10:20:00,69.33,69.4,69.24,69.32,100700.0,48.728,48.7772,48.6648,48.721,100700.0
2013-03-27 10:30:00,69.31,69.6,69.31,69.59,218900.0,48.714,48.9178,48.714,48.9108,218900.0
2013-03-27 10:40:00,69.59,69.63,69.49,69.55,155400.0,48.9108,48.9389,48.8405,48.8826,155400.0
2013-03-27 10:50:00,69.56,69.68,69.51,69.53,112600.0,48.8897,48.974,48.8545,48.8686,112600.0
2013-03-27 11:00:00,69.53,69.55,69.42,69.46,143200.0,48.8686,48.8826,48.7913,48.8194,143200.0
2013-03-27 11:10:00,69.47,69.72,69.46,69.67,130200.0,48.8264,49.0021,48.8194,48.967,130200.0
2013-03-27 11:20:00,69.67,69.7,69.58,69.66,82100.0,48.967,48.9881,48.9037,48.96,82100.0
2013-03-27 11:30:00,69.67,69.75,69.63,69.75,66300.0,48.967,49.0232,48.9389,49.0232,66300.0
2013-03-27 11:40:00,69.75,69.8,69.72,69.77,83800.0,49.0232,49.0584,49.0021,49.0373,83800.0
2013-03-27 11:50:00,69.77,69.79,69.68,69.73,71500.0,49.0373,49.0513,48.974,49.0092,71500.0
2013-03-27 12:00:00,69.75,69.8,69.73,69.74,65300.0,49.0232,49.0584,49.0092,49.0162,65300.0
2013-03-27 12:10:00,69.75,69.84,69.74,69.82,70100.0,49.0232,49.0865,49.0162,49.0724,70100.0
2013-03-27 12:20:00,69.83,69.84,69.6,69.62,81400.0,49.0794,49.0865,48.9178,48.9318,81400.0
2013-03-27 12:30:00,69.63,69.63,69.52,69.52,95200.0,48.9389,48.9389,48.8616,48.8616,95200.0
2013-03-27 12:40:00,69.53,69.53,69.4,69.42,76100.0,48.8686,48.8686,48.7772,48.7913,76100.0
2013-03-27 12:50:00,69.42,69.5,69.4,69.5,37500.0,48.7913,48.8475,48.7772,48.8475,37500.0
2013-03-27 13:00:00,69.5,69.53,69.44,69.45,41400.0,48.8475,48.8686,48.8053,48.8124,41400.0
2013-03-27 13:10:00,69.45,69.53,69.42,69.49,47300.0,48.8124,48.8686,48.7913,48.8405,47300.0
2013-03-27 13:20:00,69.49,69.54,69.48,69.5,65500.0,48.8405,48.8756,48.8334,48.8475,65500.0
2013-03-27 13:30:00,69.5,69.51,69.44,69.45,60000.0,48.8475,48.8545,48.8053,48.8124,60000.0
2013-03-27 13:40:00,69.45,69.49,69.34,69.38,79500.0,48.8124,48.8405,48.735,48.7632,79500.0
2013-03-27 13:50:00,69.38,69.39,69.2,69.31,102400.0,48.7632,48.7702,48.6367,48.714,102400.0
2013-03-27 14:00:00,69.32,69.46,69.31,69.44,49700.0,48.721,48.8194,48.714,48.8053,49700.0
2013-03-27 14:10:00,69.44,69.45,69.34,69.39,40700.0,48.8053,48.8124,48.735,48.7702,40700.0
2013-03-27 14:20:00,69.39,69.4,69.25,69.28,53100.0,48.7702,48.7772,48.6718,48.6929,53100.0
2013-03-27 14:30:00,69.29,69.41,69.27,69.35,54900.0,48.6999,48.7842,48.6859,48.7421,54900.0
2013-03-27 14:40:00,69.36,69.36,69.24,69.25,96600.0,48.7491,48.7491,48.6648,48.6718,96600.0
2013-03-27 14:50:00,69.25,69.27,69.14,69.15,137500.0,48.6718,48.6859,48.5945,48.6015,137500.0
2013-03-27 15:00:00,69.16,69.23,69.11,69.2,128700.0,48.6085,48.6577,48.5734,48.6367,128700.0
2013-03-27 15:10:00,69.21,69.26,68.99,68.99,132100.0,48.6437,48.6788,48.4891,48.4891,132100.0
2013-03-27 15:20:00,69.0,69.11,68.97,69.1,86800.0,48.4961,48.5734,48.475,48.5664,86800.0
2013-03-27 15:30:00,69.1,69.11,69.03,69.05,135000.0,48.5664,48.5734,48.5172,48.5312,135000.0
2013-03-27 15:40:00,69.05,69.12,69.04,69.09,187900.0,48.5312,48.5804,48.5242,48.5593,187900.0
2013-03-27 15:50:00,69.1,69.1,68.99,69.06,209800.0,48.5664,48.5664,48.4891,48.5383,209800.0
2013-03-28 09:30:00,69.14,69.43,69.09,69.3,89100.0,48.5945,48.7983,48.5593,48.7069,89100.0
2013-03-28 09:40:00,69.28,69.28,68.81,68.99,115800.0,48.6929,48.6929,48.3625,48.4891,115800.0
2013-03-28 09:50:00,68.98,68.98,68.86,68.94,75400.0,48.482,48.482,48.3977,48.4539,75400.0
2013-03-28 10:00:00,68.93,68.97,68.63,68.74,96400.0,48.4469,48.475,48.236,48.3133,96400.0
2013-03-28 10:10:00,68.75,68.84,68.6,68.63,102800.0,48.3204,48.3836,48.2149,48.236,102800.0
2013-03-28 10:20:00,68.63,68.74,68.63,68.68,73400.0,48.236,48.3133,48.236,48.2712,73400.0
2013-03-28 10:30:00,68.69,68.81,68.69,68.79,76100.0,48.2782,48.3625,48.2782,48.3485,76100.0
2013-03-28 10:40:00,68.79,68.82,68.64,68.65,80600.0,48.3485,48.3696,48.2431,48.2501,80600.0
2013-03-28 10:50:00,68.65,68.65,68.56,68.62,88900.0,48.2501,48.2501,48.1868,48.229,88900.0
2013-03-28 11:00:00,68.62,68.73,68.62,68.7,79000.0,48.229,48.3063,48.229,48.2852,79000.0
2013-03-28 11:10:00,68.7,68.73,68.65,68.68,59100.0,48.2852,48.3063,48.2501,48.2712,59100.0
2013-03-28 11:20:00,68.68,68.7,68.5,68.55,115900.0,48.2712,48.2852,48.1447,48.1798,115900.0
2013-03-28 11:30:00,68.55,68.6,68.47,68.47,78500.0,48.1798,48.2149,48.1236,48.1236,78500.0
2013-03-28 11:40:00,68.46,68.51,68.45,68.5,39900.0,48.1165,48.1517,48.1095,48.1447,39900.0
2013-03-28 11:50:00,68.5,68.57,68.48,68.53,84400.0,48.1447,48.1939,48.1306,48.1657,84400.0
2013-03-28 12:00:00,68.53,68.61,68.47,68.6,103900.0,48.1657,48.222,48.1236,48.2149,103900.0
2013-03-28 12:10:00,68.6,68.62,68.46,68.47,48500.0,48.2149,48.229,48.1165,48.1236,48500.0
2013-03-28 12:20:00,68.47,68.5,68.41,68.47,58400.0,48.1236,48.1447,48.0814,48.1236,58400.0
2013-03-28 12:30:00,68.47,68.54,68.35,68.41,87200.0,48.1236,48.1728,48.0392,48.0814,87200.0
2013-03-28 12:40:00,68.4,68.53,68.35,68.46,50200.0,48.0744,48.1657,48.0392,48.1165,50200.0
2013-03-28 12:50:00,68.46,68.48,68.4,68.41,36600.0,48.1165,48.1306,48.0744,48.0814,36600.0
2013-03-28 13:00:00,68.41,68.41,68.31,68.33,77000.0,48.0814,48.0814,48.0111,48.0252,77000.0
2013-03-28 13:10:00,68.32,68.43,68.31,68.39,109300.0,48.0182,48.0955,48.0111,48.0673,109300.0
2013-03-28 13:20:00,68.39,68.48,68.37,68.44,75200.0,48.0673,48.1306,48.0533,48.1025,75200.0
2013-03-28 13:30:00,68.45,68.47,68.33,68.36,68000.0,48.1095,48.1236,48.0252,48.0463,68000.0
2013-03-28 13:40:00,68.36,68.39,68.34,68.34,35900.0,48.0463,48.0673,48.0322,48.0322,35900.0
2013-03-28 13:50:00,68.34,68.39,68.34,68.38,64600.0,48.0322,48.0673,48.0322,48.0603,64600.0
2013-03-28 14:00:00,68.38,68.54,68.36,68.52,75300.0,48.0603,48.1728,48.0463,48.1587,75300.0
2013-03-28 14:10:00,68.53,68.59,68.47,68.51,64400.0,48.1657,48.2079,48.1236,48.1517,64400.0
2013-03-28 14:20:00,68.51,68.55,68.48,68.54,42100.0,48.1517,48.1798,48.1306,48.1728,42100.0
2013-03-28 14:30:00,68.53,68.55,68.46,68.47,59600.0,48.1657,48.1798,48.1165,48.1236,59600.0
2013-03-28 14:40:00,68.48,68.52,68.45,68.5,45300.0,48.1306,48.1587,48.1095,48.1447,45300.0
2013-03-28 14:50:00,68.5,68.51,68.45,68.47,35800.0,48.1447,48.1517,48.1095,48.1236,35800.0
2013-03-28 15:00:00,68.47,68.51,68.42,68.45,67800.0,48.1236,48.1517,48.0884,48.1095,67800.0
2013-03-28 15:10:00,68.45,68.5,68.44,68.46,113800.0,48.1095,48.1447,48.1025,48.1165,113800.0
2013-03-28 15:20:00,68.45,68.54,68.44,68.51,121500.0,48.1095,48.1728,48.1025,48.1517,121500.0
2013-03-28 15:30:00,68.51,68.51,68.44,68.46,118300.0,48.1517,48.1517,48.1025,48.1165,118300.0
2013-03-28 15:40:00,68.45,68.46,68.41,68.41,166700.0,48.1095,48.1165,48.0814,48.0814,166700.0
2013-03-28 15:50:00,68.42,68.55,68.42,68.44,387500.0,48.0884,48.1798,48.0884,48.1025,387500.0
2013-04-01 09:30:00,68.3,68.6,68.25,68.54,108900.0,48.0041,48.2149,47.969,48.1728,108900.0
2013-04-01 09:40:00,68.54,68.6,68.47,68.58,94700.0,48.1728,48.2149,48.1236,48.2009,94700.0
2013-04-01 09:50:00,68.57,68.6,68.51,68.58,63600.0,48.1939,48.2149,48.1517,48.2009,63600.0
2013-04-01 10:00:00,68.59,68.62,68.48,68.57,112800.0,48.2079,48.229,48.1306,48.1939,112800.0
2013-04-01 10:10:00,68.57,68.67,68.52,68.67,83800.0,48.1939,48.2641,48.1587,48.2641,83800.0
2013-04-01 10:20:00,68.66,68.81,68.63,68.71,109600.0,48.2571,48.3625,48.236,48.2923,109600.0
2013-04-01 10:30:00,68.72,68.76,68.6,68.6,85100.0,48.2993,48.3274,48.2149,48.2149,85100.0
2013-04-01 10:40:00,68.59,68.7,68.55,68.68,59100.0,48.2079,48.2852,48.1798,48.2712,59100.0
2013-04-01 10:50:00,68.67,68.7,68.61,68.65,87800.0,48.2641,48.2852,48.222,48.2501,87800.0
2013-04-01 11:00:00,68.64,68.7,68.59,68.64,52100.0,48.2431,48.2852,48.2079,48.2431,52100.0
2013-04-01 11:10:00,68.64,68.69,68.6,68.63,41200.0,48.2431,48.2782,48.2149,48.236,41200.0
2013-04-01 11:20:00,68.64,68.7,68.56,68.65,41300.0,48.2431,48.2852,48.1868,48.2501,41300.0
2013-04-01 11:30:00,68.65,68.72,68.64,68.65,52000.0,48.2501,48.2993,48.2431,48.2501,52000.0
2013-04-01 11:40:00,68.66,68.68,68.57,68.6,33400.0,48.2571,48.2712,48.1939,48.2149,33400.0
2013-04-01 11:50:00,68.59,68.64,68.57,68.57,26600.0,48.2079,48.2431,48.1939,48.1939,26600.0
2013-04-01 12:00:00,68.57,68.63,68.5,68.63,59000.0,48.1939,48.236,48.1447,48.236,59000.0
2013-04-01 12:10:00,68.63,68.64,68.59,68.63,34100.0,48.236,48.2431,48.2079,48.236,34100.0
2013-04-01 12:20:00,68.63,68.67,68.56,68.6,24700.0,48.236,48.2641,48.1868,48.2149,24700.0
2013-04-01 12:30:00,68.6,68.71,68.6,68.7,58000.0,48.2149,48.2923,48.2149,48.2852,58000.0
2013-04-01 12:40:00,68.69,68.74,68.67,68.73,31600.0,48.2782,48.3133,48.2641,48.3063,31600.0
2013-04-01 12:50:00,68.72,68.82,68.72,68.78,47700.0,48.2993,48.3696,48.2993,48.3415,47700.0
2013-04-01 13:00:00,68.8,68.83,68.78,68.8,28200.0,48.3555,48.3766,48.3415,48.3555,28200.0
2013-04-01 13:10:00,68.8,68.82,68.79,68.8,23100.0,48.3555,48.3696,48.3485,48.3555,23100.0
2013-04-01 13:20:00,68.8,68.82,68.76,68.76,89700.0,48.3555,48.3696,48.3274,48.3274,89700.0
2013-04-01 13:30:00,68.75,68.76,68.67,68.69,52300.0,48.3204,48.3274,48.2641,48.2782,52300.0
2013-04-01 13:40:00,68.7,68.7,68.62,68.64,26700.0,48.2852,48.2852,48.229,48.2431,26700.0
2013-04-01 13:50:00,68.64,68.7,68.6,68.6,31600.0,48.2431,48.2852,48.2149,48.2149,31600.0
2013-04-01 14:00:00,68.6,68.67,68.59,68.64,36200.0,48.2149,48.2641,48.2079,48.2431,36200.0
2013-04-01 14:10:00,68.64,68.67,68.6,68.63,33600.0,48.2431,48.2641,48.2149,48.236,33600.0
2013-04-01 14:20:00,68.62,68.7,68.58,68.64,44300.0,48.229,48.2852,48.2009,48.2431,44300.0
2013-04-01 14:30:00,68.64,68.67,68.56,68.56,32900.0,48.2431,48.2641,48.1868,48.1868,32900.0
2013-04-01 14:40:00,68.57,68.66,68.56,68.64,27700.0,48.1939,48.2571,48.1868,48.2431,27700.0
2013-04-01 14:50:00,68.63,68.66,68.57,68.59,35600.0,48.236,48.2571,48.1939,48.2079,35600.0
2013-04-01 15:00:00,68.59,68.67,68.55,68.62,45100.0,48.2079,48.2641,48.1798,48.229,45100.0
2013-04-01 15:10:00,68.63,68.63,68.51,68.51,74300.0,48.236,48.236,48.1517,48.1517,74300.0
2013-04-01 15:20:00,68.5,68.54,68.44,68.47,72400.0,48.1447,48.1728,48.1025,48.1236,72400.0
2013-04-01 15:30:00,68.47,68.55,68.43,68.48,84400.0,48.1236,48.1798,48.0955,48.1306,84400.0
2013-04-01 15:40:00,68.48,68.56,68.46,68.51,90900.0,48.1306,48.1868,48.1165,48.1517,90900.0
2013-04-01 15:50:00,68.51,68.68,68.5,68.66,408300.0,48.1517,48.2712,48.1447,48.2571,408300.0
2013-04-02 09:30:00,68.96,69.0,68.77,68.97,92200.0,48.468,48.4961,48.3344,48.475,92200.0
2013-04-02 09:40:00,68.98,69.11,68.92,68.99,125000.0,48.482,48.5734,48.4399,48.4891,125000.0
2013-04-02 09:50:00,68.98,68.98,68.7,68.7,110600.0,48.482,48.482,48.2852,48.2852,110600.0
2013-04-02 10:00:00,68.7,68.77,68.48,68.56,113200.0,48.2852,48.3344,48.1306,48.1868,113200.0
2013-04-02 10:10:00,68.56,68.58,68.38,68.39,143100.0,48.1868,48.2009,48.0603,48.0673,143100.0
2013-04-02 10:20:00,68.37,68.56,68.31,68.48,207700.0,48.0533,48.1868,48.0111,48.1306,207700.0
2013-04-02 10:30:00,68.49,68.52,68.42,68.45,72700.0,48.1376,48.1587,48.0884,48.1095,72700.0
2013-04-02 10:40:00,68.45,68.73,68.45,68.72,99200.0,48.1095,48.3063,48.1095,48.2993,99200.0
2013-04-02 10:50:00,68.73,68.78,68.64,68.77,87500.0,48.3063,48.3415,48.2431,48.3344,87500.0
2013-04-02 11:00:00,68.78,68.79,68.7,68.73,39700.0,48.3415,48.3485,48.2852,48.3063,39700.0
2013-04-02 11:10:00,68.73,68.88,68.7,68.88,48200.0,48.3063,48.4117,48.2852,48.4117,48200.0
2013-04-02 11:20:00,68.88,68.95,68.74,68.74,46900.0,48.4117,48.4609,48.3133,48.3133,46900.0
2013-04-02 11:30:00,68.74,68.76,68.66,68.67,28300.0,48.3133,48.3274,48.2571,48.2641,28300.0
2013-04-02 11:40:00,68.66,68.71,68.64,68.64,63800.0,48.2571,48.2923,48.2431,48.2431,63800.0
2013-04-02 11:50:00,68.65,68.66,68.54,68.58,46000.0,48.2501,48.2571,48.1728,48.2009,46000.0
2013-04-02 12:00:00,68.58,68.6,68.54,68.55,22200.0,48.2009,48.2149,48.1728,48.1798,22200.0
2013-04-02 12:10:00,68.55,68.65,68.51,68.63,41100.0,48.1798,48.2501,48.1517,48.236,41100.0
2013-04-02 12:20:00,68.64,68.79,68.64,68.78,36000.0,48.2431,48.3485,48.2431,48.3415,36000.0
2013-04-02 12:30:00,68.78,68.83,68.78,68.81,22600.0,48.3415,48.3766,48.3415,48.3625,22600.0
2013-04-02 12:40:00,68.81,68.83,68.77,68.78,33300.0,48.3625,48.3766,48.3344,48.3415,33300.0
2013-04-02 12:50:00,68.78,68.81,68.76,68.8,26100.0,48.3415,48.3625,48.3274,48.3555,26100.0
2013-04-02 13:00:00,68.81,68.81,68.76,68.78,46800.0,48.3625,48.3625,48.3274,48.3415,46800.0
2013-04-02 13:10:00,68.78,68.78,68.67,68.67,60800.0,48.3415,48.3415,48.2641,48.2641,60800.0
2013-04-02 13:20:00,68.67,68.68,68.58,68.59,51100.0,48.2641,48.2712,48.2009,48.2079,51100.0
2013-04-02 13:30:00,68.59,68.59,68.5,68.56,59800.0,48.2079,48.2079,48.1447,48.1868,59800.0
2013-04-02 13:40:00,68.56,68.69,68.54,68.69,31400.0,48.1868,48.2782,48.1728,48.2782,31400.0
2013-04-02 13:50:00,68.7,68.76,68.68,68.68,26200.0,48.2852,48.3274,48.2712,48.2712,26200.0
2013-04-02 14:00:00,68.69,68.73,68.65,68.7,35400.0,48.2782,48.3063,48.2501,48.2852,35400.0
2013-04-02 14:10:00,68.7,68.72,68.64,68.66,24700.0,48.2852,48.2993,48.2431,48.2571,24700.0
2013-04-02 14:20:00,68.66,68.68,68.58,68.65,51600.0,48.2571,48.2712,48.2009,48.2501,51600.0
2013-04-02 14:30:00,68.64,68.76,68.63,68.75,40000.0,48.2431,48.3274,48.236,48.3204,40000.0
2013-04-02 14:40:00,68.74,68.74,68.67,68.67,24100.0,48.3133,48.3133,48.2641,48.2641,24100.0
2013-04-02 14:50:00,68.66,68.7,68.63,68.65,44300.0,48.2571,48.2852,48.236,48.2501,44300.0
2013-04-02 15:00:00,68.64,68.77,68.63,68.77,56900.0,48.2431,48.3344,48.236,48.3344,56900.0
2013-04-02 15:10:00,68.77,68.86,68.77,68.85,86300.0,48.3344,48.3977,48.3344,48.3907,86300.0
2013-04-02 15:20:00,68.84,68.86,68.73,68.75,83100.0,48.3836,48.3977,48.3063,48.3204,83100.0
2013-04-02 15:30:00,68.76,68.76,68.66,68.66,90300.0,48.3274,48.3274,48.2571,48.2571,90300.0
2013-04-02 15:40:00,68.65,68.7,68.55,68.64,100000.0,48.2501,48.2852,48.1798,48.2431,100000.0
2013-04-02 15:50:00,68.64,68.83,68.64,68.81,178500.0,48.2431,48.3766,48.2431,48.3625,178500.0
2013-04-03 09:30:00,68.0,68.25,67.7,68.25,571200.0,47.7932,47.969,47.5824,47.969,571200.0
2013-04-03 09:40:00,68.24,68.35,67.55,67.56,409100.0,47.9619,48.0392,47.477,47.484,409100.0
2013-04-03 09:50:00,67.56,67.79,67.56,67.69,161500.0,47.484,47.6456,47.484,47.5754,161500.0
2013-04-03 10:00:00,67.68,67.8,67.59,67.74,268500.0,47.5683,47.6527,47.5051,47.6105,268500.0
2013-04-03 10:10:00,67.74,67.84,67.73,67.78,139800.0,47.6105,47.6808,47.6035,47.6386,139800.0
2013-04-03 10:20:00,67.78,68.03,67.78,68.03,135200.0,47.6386,47.8143,47.6386,47.8143,135200.0
2013-04-03 10:30:00,68.04,68.34,68.03,68.3,119600.0,47.8214,48.0322,47.8143,48.0041,119600.0
2013-04-03 10:40:00,68.31,68.56,68.28,68.44,189300.0,48.0111,48.1868,47.99,48.1025,189300.0
2013-04-03 10:50:00,68.44,68.44,68.2,68.2,132000.0,48.1025,48.1025,47.9338,47.9338,132000.0
2013-04-03 11:00:00,68.21,68.25,68.15,68.18,154500.0,47.9408,47.969,47.8987,47.9198,154500.0
2013-04-03 11:10:00,68.17,68.2,68.12,68.19,71800.0,47.9127,47.9338,47.8776,47.9268,71800.0
2013-04-03 11:20:00,68.19,68.2,68.11,68.11,56300.0,47.9268,47.9338,47.8706,47.8706,56300.0
2013-04-03 11:30:00,68.12,68.12,67.79,67.83,183100.0,47.8776,47.8776,47.6456,47.6738,183100.0
2013-04-03 11:40:00,67.83,68.09,67.81,68.09,95300.0,47.6738,47.8565,47.6597,47.8565,95300.0
2013-04-03 11:50:00,68.08,68.09,68.0,68.04,39400.0,47.8495,47.8565,47.7932,47.8214,39400.0
2013-04-03 12:00:00,68.03,68.06,67.87,67.88,72200.0,47.8143,47.8354,47.7019,47.7089,72200.0
2013-04-03 12:10:00,67.88,67.89,67.76,67.77,192000.0,47.7089,47.7159,47.6246,47.6316,192000.0
2013-04-03 12:20:00,67.77,67.87,67.77,67.8,45700.0,47.6316,47.7019,47.6316,47.6527,45700.0
2013-04-03 12:30:00,67.8,67.85,67.8,67.83,61900.0,47.6527,47.6878,47.6527,47.6738,61900.0
2013-04-03 12:40:00,67.82,67.83,67.74,67.77,137100.0,47.6667,47.6738,47.6105,47.6316,137100.0
2013-04-03 12:50:00,67.77,67.86,67.76,67.84,55000.0,47.6316,47.6948,47.6246,47.6808,55000.0
2013-04-03 13:00:00,67.84,67.84,67.77,67.78,55000.0,47.6808,47.6808,47.6316,47.6386,55000.0
2013-04-03 13:10:00,67.78,67.82,67.75,67.81,52800.0,47.6386,47.6667,47.6175,47.6597,52800.0
2013-04-03 13:20:00,67.81,67.85,67.73,67.73,99900.0,47.6597,47.6878,47.6035,47.6035,99900.0
2013-04-03 13:30:00,67.73,67.76,67.71,67.73,87600.0,47.6035,47.6246,47.5894,47.6035,87600.0
2013-04-03 13:40:00,67.74,67.78,67.73,67.77,69100.0,47.6105,47.6386,47.6035,47.6316,69100.0
2013-04-03 13:50:00,67.76,67.79,67.66,67.69,134200.0,47.6246,47.6456,47.5543,47.5754,134200.0
2013-04-03 14:00:00,67.68,67.88,67.66,67.86,90000.0,47.5683,47.7089,47.5543,47.6948,90000.0
2013-04-03 14:10:00,67.87,67.93,67.87,67.92,57600.0,47.7019,47.744,47.7019,47.737,57600.0
2013-04-03 14:20:00,67.92,67.92,67.83,67.84,67700.0,47.737,47.737,47.6738,47.6808,67700.0
2013-04-03 14:30:00,67.84,67.93,67.8,67.93,68300.0,47.6808,47.744,47.6527,47.744,68300.0
2013-04-03 14:40:00,67.93,68.06,67.92,68.06,111600.0,47.744,47.8354,47.737,47.8354,111600.0
2013-04-03 14:50:00,68.06,68.07,68.02,68.03,83600.0,47.8354,47.8424,47.8073,47.8143,83600.0
2013-04-03 15:00:00,68.03,68.16,68.02,68.15,99600.0,47.8143,47.9057,47.8073,47.8987,99600.0
2013-04-03 15:10:00,68.15,68.17,68.06,68.06,138700.0,47.8987,47.9127,47.8354,47.8354,138700.0
2013-04-03 15:20:00,68.06,68.06,67.97,68.01,125700.0,47.8354,47.8354,47.7722,47.8003,125700.0
2013-04-03 15:30:00,68.0,68.01,67.85,67.89,242200.0,47.7932,47.8003,47.6878,47.7159,242200.0
2013-04-03 15:40:00,67.89,68.0,67.75,67.98,391400.0,47.7159,47.7932,47.6175,47.7792,391400.0
2013-04-03 15:50:00,67.99,68.04,67.95,67.99,379300.0,47.7862,47.8214,47.7581,47.7862,379300.0
2013-04-04 09:30:00,68.19,68.52,68.19,68.38,133800.0,47.9268,48.1587,47.9268,48.0603,133800.0
2013-04-04 09:40:00,68.39,68.64,68.3,68.41,178000.0,48.0673,48.2431,48.0041,48.0814,178000.0
2013-04-04 09:50:00,68.42,68.53,68.39,68.47,102800.0,48.0884,48.1657,48.0673,48.1236,102800.0
2013-04-04 10:00:00,68.45,68.59,68.39,68.45,123100.0,48.1095,48.2079,48.0673,48.1095,123100.0
2013-04-04 10:10:00,68.45,68.48,68.36,68.39,92200.0,48.1095,48.1306,48.0463,48.0673,92200.0
2013-04-04 10:20:00,68.4,68.47,68.3,68.36,75000.0,48.0744,48.1236,48.0041,48.0463,75000.0
2013-04-04 10:30:00,68.36,68.42,68.3,68.39,52700.0,48.0463,48.0884,48.0041,48.0673,52700.0
2013-04-04 10:40:00,68.37,68.5,68.36,68.46,42900.0,48.0533,48.1447,48.0463,48.1165,42900.0
2013-04-04 10:50:00,68.47,68.5,68.3,68.3,84700.0,48.1236,48.1447,48.0041,48.0041,84700.0
2013-04-04 11:00:00,68.3,68.48,68.3,68.43,66500.0,48.0041,48.1306,48.0041,48.0955,66500.0
2013-04-04 11:10:00,68.43,68.55,68.42,68.51,43600.0,48.0955,48.1798,48.0884,48.1517,43600.0
2013-04-04 11:20:00,68.52,68.55,68.48,68.54,37000.0,48.1587,48.1798,48.1306,48.1728,37000.0
2013-04-04 11:30:00,68.53,68.54,68.38,68.39,49500.0,48.1657,48.1728,48.0603,48.0673,49500.0
2013-04-04 11:40:00,68.39,68.49,68.38,68.46,44100.0,48.0673,48.1376,48.0603,48.1165,44100.0
2013-04-04 11:50:00,68.48,68.48,68.41,68.46,60000.0,48.1306,48.1306,48.0814,48.1165,60000.0
2013-04-04 12:00:00,68.47,68.47,68.4,68.43,50300.0,48.1236,48.1236,48.0744,48.0955,50300.0
2013-04-04 12:10:00,68.43,68.45,68.36,68.45,50700.0,48.0955,48.1095,48.0463,48.1095,50700.0
2013-04-04 12:20:00,68.45,68.46,68.39,68.44,45000.0,48.1095,48.1165,48.0673,48.1025,45000.0
2013-04-04 12:30:00,68.43,68.46,68.39,68.39,48900.0,48.0955,48.1165,48.0673,48.0673,48900.0
2013-04-04 12:40:00,68.39,68.44,68.32,68.41,43100.0,48.0673,48.1025,48.0182,48.0814,43100.0
2013-04-04 12:50:00,68.4,68.41,68.3,68.39,57900.0,48.0744,48.0814,48.0041,48.0673,57900.0
2013-04-04 13:00:00,68.39,68.45,68.35,68.38,61100.0,48.0673,48.1095,48.0392,48.0603,61100.0
2013-04-04 13:10:00,68.38,68.45,68.38,68.45,59600.0,48.0603,48.1095,48.0603,48.1095,59600.0
2013-04-04 13:20:00,68.46,68.48,68.4,68.45,44500.0,48.1165,48.1306,48.0744,48.1095,44500.0
2013-04-04 13:30:00,68.45,68.49,68.4,68.47,44800.0,48.1095,48.1376,48.0744,48.1236,44800.0
2013-04-04 13:40:00,68.48,68.6,68.48,68.58,138600.0,48.1306,48.2149,48.1306,48.2009,138600.0
2013-04-04 13:50:00,68.58,68.66,68.56,68.63,79700.0,48.2009,48.2571,48.1868,48.236,79700.0
2013-04-04 14:00:00,68.63,68.64,68.55,68.6,95800.0,48.236,48.2431,48.1798,48.2149,95800.0
2013-04-04 14:10:00,68.61,68.7,68.55,68.68,79900.0,48.222,48.2852,48.1798,48.2712,79900.0
2013-04-04 14:20:00,68.67,68.71,68.64,68.68,93000.0,48.2641,48.2923,48.2431,48.2712,93000.0
2013-04-04 14:30:00,68.68,68.73,68.64,68.66,52900.0,48.2712,48.3063,48.2431,48.2571,52900.0
2013-04-04 14:40:00,68.66,68.79,68.66,68.79,64400.0,48.2571,48.3485,48.2571,48.3485,64400.0
2013-04-04 14:50:00,68.79,68.82,68.71,68.73,80700.0,48.3485,48.3696,48.2923,48.3063,80700.0
2013-04-04 15:00:00,68.74,68.74,68.68,68.73,81500.0,48.3133,48.3133,48.2712,48.3063,81500.0
2013-04-04 15:10:00,68.74,68.81,68.68,68.69,69400.0,48.3133,48.3625,48.2712,48.2782,69400.0
2013-04-04 15:20:00,68.69,68.78,68.67,68.73,197900.0,48.2782,48.3415,48.2641,48.3063,197900.0
2013-04-04 15:30:00,68.73,68.83,68.72,68.77,94300.0,48.3063,48.3766,48.2993,48.3344,94300.0
2013-04-04 15:40:00,68.78,68.8,68.72,68.76,72400.0,48.3415,48.3555,48.2993,48.3274,72400.0
2013-04-04 15:50:00,68.75,68.83,68.73,68.8,263900.0,48.3204,48.3766,48.3063,48.3555,263900.0
2013-04-05 09:30:00,68.27,68.33,67.98,68.24,218800.0,47.983,48.0252,47.7792,47.9619,218800.0
2013-04-05 09:40:00,68.22,68.28,67.86,68.21,264700.0,47.9479,47.99,47.6948,47.9408,264700.0
2013-04-05 09:50:00,68.22,68.27,68.05,68.06,101200.0,47.9479,47.983,47.8284,47.8354,101200.0
2013-04-05 10:00:00,68.06,68.17,68.03,68.17,123200.0,47.8354,47.9127,47.8143,47.9127,123200.0
2013-04-05 10:10:00,68.17,68.21,68.05,68.11,58800.0,47.9127,47.9408,47.8284,47.8706,58800.0
2013-04-05 10:20:00,68.13,68.26,68.09,68.14,80800.0,47.8846,47.976,47.8565,47.8916,80800.0
2013-04-05 10:30:00,68.15,68.27,68.08,68.12,145800.0,47.8987,47.983,47.8495,47.8776,145800.0
2013-04-05 10:40:00,68.13,68.21,68.09,68.21,72700.0,47.8846,47.9408,47.8565,47.9408,72700.0
2013-04-05 10:50:00,68.19,68.33,68.17,68.33,70100.0,47.9268,48.0252,47.9127,48.0252,70100.0
2013-04-05 11:00:00,68.31,68.43,68.28,68.32,35400.0,48.0111,48.0955,47.99,48.0182,35400.0
2013-04-05 11:10:00,68.32,68.5,68.32,68.5,92600.0,48.0182,48.1447,48.0182,48.1447,92600.0
2013-04-05 11:20:00,68.5,68.61,68.4,68.41,174600.0,48.1447,48.222,48.0744,48.0814,174600.0
2013-04-05 11:30:00,68.41,68.57,68.39,68.47,104300.0,48.0814,48.1939,48.0673,48.1236,104300.0
2013-04-05 11:40:00,68.48,68.56,68.44,68.51,43300.0,48.1306,48.1868,48.1025,48.1517,43300.0
2013-04-05 11:50:00,68.52,68.52,68.29,68.32,49800.0,48.1587,48.1587,47.9971,48.0182,49800.0
2013-04-05 12:00:00,68.32,68.48,68.3,68.45,52000.0,48.0182,48.1306,48.0041,48.1095,52000.0
2013-04-05 12:10:00,68.44,68.44,68.35,68.39,23700.0,48.1025,48.1025,48.0392,48.0673,23700.0
2013-04-05 12:20:00,68.37,68.4,68.28,68.36,50100.0,48.0533,48.0744,47.99,48.0463,50100.0
2013-04-05 12:30:00,68.37,68.51,68.36,68.51,76100.0,48.0533,48.1517,48.0463,48.1517,76100.0
2013-04-05 12:40:00,68.51,68.56,68.48,68.5,33800.0,48.1517,48.1868,48.1306,48.1447,33800.0
2013-04-05 12:50:00,68.51,68.51,68.39,68.43,29500.0,48.1517,48.1517,48.0673,48.0955,29500.0
2013-04-05 13:00:00,68.43,68.47,68.43,68.47,29500.0,48.0955,48.1236,48.0955,48.1236,29500.0
2013-04-05 13:10:00,68.46,68.5,68.41,68.42,40200.0,48.1165,48.1447,48.0814,48.0884,40200.0
2013-04-05 13:20:00,68.42,68.48,68.42,68.46,151900.0,48.0884,48.1306,48.0884,48.1165,151900.0
2013-04-05 13:30:00,68.46,68.48,68.4,68.4,43400.0,48.1165,48.1306,48.0744,48.0744,43400.0
2013-04-05 13:40:00,68.4,68.46,68.38,68.4,38500.0,48.0744,48.1165,48.0603,48.0744,38500.0
2013-04-05 13:50:00,68.4,68.43,68.34,68.35,69700.0,48.0744,48.0955,48.0322,48.0392,69700.0
2013-04-05 14:00:00,68.34,68.4,68.3,68.4,54100.0,48.0322,48.0744,48.0041,48.0744,54100.0
2013-04-05 14:10:00,68.4,68.4,68.29,68.32,50900.0,48.0744,48.0744,47.9971,48.0182,50900.0
2013-04-05 14:20:00,68.33,68.34,68.29,68.31,42100.0,48.0252,48.0322,47.9971,48.0111,42100.0
2013-04-05 14:30:00,68.31,68.46,68.31,68.46,65900.0,48.0111,48.1165,48.0111,48.1165,65900.0
2013-04-05 14:40:00,68.45,68.52,68.43,68.52,44500.0,48.1095,48.1587,48.0955,48.1587,44500.0
2013-04-05 14:50:00,68.52,68.66,68.49,68.65,55100.0,48.1587,48.2571,48.1376,48.2501,55100.0
2013-04-05 15:00:00,68.64,68.69,68.57,68.67,63400.0,48.2431,48.2782,48.1939,48.2641,63400.0
2013-04-05 15:10:00,68.68,68.78,68.68,68.76,117000.0,48.2712,48.3415,48.2712,48.3274,117000.0
2013-04-05 15:20:00,68.76,68.81,68.7,68.78,187800.0,48.3274,48.3625,48.2852,48.3415,187800.0
2013-04-05 15:30:00,68.79,68.88,68.67,68.84,133800.0,48.3485,48.4117,48.2641,48.3836,133800.0
2013-04-05 15:40:00,68.85,68.89,68.78,68.82,114100.0,48.3907,48.4188,48.3415,48.3696,114100.0
2013-04-05 15:50:00,68.83,68.88,68.78,68.84,280900.0,48.3766,48.4117,48.3415,48.3836,280900.0
2013-04-08 09:30:00,68.9,69.35,68.8,69.35,153200.0,48.4258,48.7421,48.3555,48.7421,153200.0
2013-04-08 09:40:00,69.34,69.49,69.17,69.43,112300.0,48.735,48.8405,48.6156,48.7983,112300.0
2013-04-08 09:50:00,69.43,69.46,69.34,69.35,199800.0,48.7983,48.8194,48.735,48.7421,199800.0
2013-04-08 10:00:00,69.34,69.39,69.05,69.39,83400.0,48.735,48.7702,48.5312,48.7702,83400.0
2013-04-08 10:10:00,69.4,69.46,69.27,69.3,149400.0,48.7772,48.8194,48.6859,48.7069,149400.0
2013-04-08 10:20:00,69.29,69.32,69.2,69.25,72400.0,48.6999,48.721,48.6367,48.6718,72400.0
2013-04-08 10:30:00,69.27,69.37,69.24,69.27,50100.0,48.6859,48.7561,48.6648,48.6859,50100.0
2013-04-08 10:40:00,69.26,69.4,69.23,69.35,90500.0,48.6788,48.7772,48.6577,48.7421,90500.0
2013-04-08 10:50:00,69.34,69.48,69.34,69.46,62100.0,48.735,48.8334,48.735,48.8194,62100.0
2013-04-08 11:00:00,69.44,69.46,69.26,69.29,55000.0,48.8053,48.8194,48.6788,48.6999,55000.0
2013-04-08 11:10:00,69.29,69.37,69.24,69.35,77500.0,48.6999,48.7561,48.6648,48.7421,77500.0
2013-04-08 11:20:00,69.34,69.36,69.09,69.1,67500.0,48.735,48.7491,48.5593,48.5664,67500.0
2013-04-08 11:30:00,69.11,69.29,69.11,69.27,46500.0,48.5734,48.6999,48.5734,48.6859,46500.0
2013-04-08 11:40:00,69.28,69.32,69.23,69.25,32500.0,48.6929,48.721,48.6577,48.6718,32500.0
2013-04-08 11:50:00,69.24,69.35,69.18,69.31,47800.0,48.6648,48.7421,48.6226,48.714,47800.0
2013-04-08 12:00:00,69.3,69.31,69.12,69.13,37000.0,48.7069,48.714,48.5804,48.5875,37000.0
2013-04-08 12:10:00,69.14,69.14,69.03,69.04,32100.0,48.5945,48.5945,48.5172,48.5242,32100.0
2013-04-08 12:20:00,69.03,69.05,68.94,69.0,41900.0,48.5172,48.5312,48.4539,48.4961,41900.0
2013-04-08 12:30:00,68.99,69.0,68.96,69.0,74300.0,48.4891,48.4961,48.468,48.4961,74300.0
2013-04-08 12:40:00,69.0,69.06,68.98,69.0,46000.0,48.4961,48.5383,48.482,48.4961,46000.0
2013-04-08 12:50:00,69.0,69.01,68.89,68.9,36200.0,48.4961,48.5031,48.4188,48.4258,36200.0
2013-04-08 13:00:00,68.91,69.01,68.91,68.98,45700.0,48.4328,48.5031,48.4328,48.482,45700.0
2013-04-08 13:10:00,68.97,69.03,68.96,68.98,22200.0,48.475,48.5172,48.468,48.482,22200.0
2013-04-08 13:20:00,69.01,69.09,69.01,69.06,25100.0,48.5031,48.5593,48.5031,48.5383,25100.0
2013-04-08 13:30:00,69.05,69.1,68.96,68.97,17700.0,48.5312,48.5664,48.468,48.475,17700.0
2013-04-08 13:40:00,68.97,69.17,68.95,69.15,49400.0,48.475,48.6156,48.4609,48.6015,49400.0
2013-04-08 13:50:00,69.14,69.22,69.14,69.22,33800.0,48.5945,48.6507,48.5945,48.6507,33800.0
2013-04-08 14:00:00,69.21,69.22,69.1,69.11,39600.0,48.6437,48.6507,48.5664,48.5734,39600.0
2013-04-08 14:10:00,69.1,69.2,69.07,69.08,54500.0,48.5664,48.6367,48.5453,48.5523,54500.0
2013-04-08 14:20:00,69.07,69.17,69.02,69.16,51000.0,48.5453,48.6156,48.5101,48.6085,51000.0
2013-04-08 14:30:00,69.16,69.19,69.13,69.14,50800.0,48.6085,48.6296,48.5875,48.5945,50800.0
2013-04-08 14:40:00,69.13,69.13,68.98,69.0,84700.0,48.5875,48.5875,48.482,48.4961,84700.0
2013-04-08 14:50:00,69.0,69.03,68.93,69.01,48200.0,48.4961,48.5172,48.4469,48.5031,48200.0
2013-04-08 15:00:00,68.99,69.05,68.99,69.01,76000.0,48.4891,48.5312,48.4891,48.5031,76000.0
2013-04-08 15:10:00,69.02,69.06,69.01,69.04,53300.0,48.5101,48.5383,48.5031,48.5242,53300.0
2013-04-08 15:20:00,69.03,69.08,69.01,69.05,45300.0,48.5172,48.5523,48.5031,48.5312,45300.0
2013-04-08 15:30:00,69.05,69.19,69.02,69.15,85300.0,48.5312,48.6296,48.5101,48.6015,85300.0
2013-04-08 15:40:00,69.14,69.18,69.11,69.15,81200.0,48.5945,48.6226,48.5734,48.6015,81200.0
2013-04-08 15:50:00,69.16,69.27,69.13,69.25,205600.0,48.6085,48.6859,48.5875,48.6718,205600.0
2013-04-09 09:30:00,69.39,69.46,69.3,69.36,114500.0,48.7702,48.8194,48.7069,48.7491,114500.0
2013-04-09 09:40:00,69.36,69.36,69.07,69.29,47300.0,48.7491,48.7491,48.5453,48.6999,47300.0
2013-04-09 09:50:00,69.29,69.38,69.2,69.32,72900.0,48.6999,48.7632,48.6367,48.721,72900.0
2013-04-09 10:00:00,69.31,69.39,69.14,69.14,102400.0,48.714,48.7702,48.5945,48.5945,102400.0
2013-04-09 10:10:00,69.14,69.31,69.14,69.2,62400.0,48.5945,48.714,48.5945,48.6367,62400.0
2013-04-09 10:20:00,69.19,69.19,69.11,69.15,58800.0,48.6296,48.6296,48.5734,48.6015,58800.0
2013-04-09 10:30:00,69.15,69.19,69.1,69.13,114000.0,48.6015,48.6296,48.5664,48.5875,114000.0
2013-04-09 10:40:00,69.13,69.14,68.94,68.98,178900.0,48.5875,48.5945,48.4539,48.482,178900.0
2013-04-09 10:50:00,68.98,69.01,68.92,69.0,80500.0,48.482,48.5031,48.4399,48.4961,80500.0
2013-04-09 11:00:00,69.0,69.01,68.9,68.93,71100.0,48.4961,48.5031,48.4258,48.4469,71100.0
2013-04-09 11:10:00,68.92,68.98,68.88,68.88,59300.0,48.4399,48.482,48.4117,48.4117,59300.0
2013-04-09 11:20:00,68.88,68.95,68.78,68.78,73000.0,48.4117,48.4609,48.3415,48.3415,73000.0
2013-04-09 11:30:00,68.79,69.02,68.79,68.98,39100.0,48.3485,48.5101,48.3485,48.482,39100.0
2013-04-09 11:40:00,68.98,69.01,68.96,68.97,33100.0,48.482,48.5031,48.468,48.475,33100.0
2013-04-09 11:50:00,68.97,69.0,68.83,68.86,34200.0,48.475,48.4961,48.3766,48.3977,34200.0
2013-04-09 12:00:00,68.87,68.96,68.86,68.91,35400.0,48.4047,48.468,48.3977,48.4328,35400.0
2013-04-09 12:10:00,68.92,69.02,68.92,68.96,63100.0,48.4399,48.5101,48.4399,48.468,63100.0
2013-04-09 12:20:00,68.95,69.01,68.9,68.99,29100.0,48.4609,48.5031,48.4258,48.4891,29100.0
2013-04-09 12:30:00,68.99,69.03,68.98,69.01,41300.0,48.4891,48.5172,48.482,48.5031,41300.0
2013-04-09 12:40:00,69.03,69.11,68.95,69.09,53900.0,48.5172,48.5734,48.4609,48.5593,53900.0
2013-04-09 12:50:00,69.09,69.11,69.01,69.02,41700.0,48.5593,48.5734,48.5031,48.5101,41700.0
2013-04-09 13:00:00,69.03,69.1,69.0,69.04,70700.0,48.5172,48.5664,48.4961,48.5242,70700.0
2013-04-09 13:10:00,69.03,69.06,69.0,69.04,45900.0,48.5172,48.5383,48.4961,48.5242,45900.0
2013-04-09 13:20:00,69.03,69.16,69.03,69.08,33200.0,48.5172,48.6085,48.5172,48.5523,33200.0
2013-04-09 13:30:00,69.08,69.15,69.07,69.15,55500.0,48.5523,48.6015,48.5453,48.6015,55500.0
2013-04-09 13:40:00,69.15,69.29,69.15,69.21,67200.0,48.6015,48.6999,48.6015,48.6437,67200.0
2013-04-09 13:50:00,69.22,69.28,69.19,69.22,35600.0,48.6507,48.6929,48.6296,48.6507,35600.0
2013-04-09 14:00:00,69.23,69.27,69.18,69.2,23400.0,48.6577,48.6859,48.6226,48.6367,23400.0
2013-04-09 14:10:00,69.21,69.34,69.18,69.31,48200.0,48.6437,48.735,48.6226,48.714,48200.0
2013-04-09 14:20:00,69.3,69.35,69.26,69.29,33400.0,48.7069,48.7421,48.6788,48.6999,33400.0
2013-04-09 14:30:00,69.28,69.36,69.28,69.33,41000.0,48.6929,48.7491,48.6929,48.728,41000.0
2013-04-09 14:40:00,69.33,69.36,69.3,69.35,42700.0,48.728,48.7491,48.7069,48.7421,42700.0
2013-04-09 14:50:00,69.36,69.36,69.23,69.26,35700.0,48.7491,48.7491,48.6577,48.6788,35700.0
2013-04-09 15:00:00,69.27,69.31,69.14,69.14,44300.0,48.6859,48.714,48.5945,48.5945,44300.0
2013-04-09 15:10:00,69.13,69.22,69.12,69.17,31100.0,48.5875,48.6507,48.5804,48.6156,31100.0
2013-04-09 15:20:00,69.16,69.17,69.15,69.15,50300.0,48.6085,48.6156,48.6015,48.6015,50300.0
2013-04-09 15:30:00,69.16,69.16,68.99,69.0,75500.0,48.6085,48.6085,48.4891,48.4961,75500.0
2013-04-09 15:40:00,69.0,69.03,68.99,69.01,171900.0,48.4961,48.5172,48.4891,48.5031,171900.0
2013-04-09 15:50:00,69.0,69.03,68.81,68.89,310800.0,48.4961,48.5172,48.3625,48.4188,310800.0
2013-04-10 09:30:00,69.02,69.21,69.0,69.07,91000.0,48.5101,48.6437,48.4961,48.5453,91000.0
2013-04-10 09:40:00,69.08,69.09,68.89,68.96,59100.0,48.5523,48.5593,48.4188,48.468,59100.0
2013-04-10 09:50:00,68.97,69.07,68.93,69.04,55900.0,48.475,48.5453,48.4469,48.5242,55900.0
2013-04-10 10:00:00,69.04,69.21,69.01,69.21,62200.0,48.5242,48.6437,48.5031,48.6437,62200.0
2013-04-10 10:10:00,69.21,69.24,69.02,69.02,55500.0,48.6437,48.6648,48.5101,48.5101,55500.0
2013-04-10 10:20:00,69.02,69.1,68.88,69.08,60900.0,48.5101,48.5664,48.4117,48.5523,60900.0
2013-04-10 10:30:00,69.1,69.18,69.04,69.04,34700.0,48.5664,48.6226,48.5242,48.5242,34700.0
2013-04-10 10:40:00,69.05,69.09,68.91,68.93,146700.0,48.5312,48.5593,48.4328,48.4469,146700.0
2013-04-10 10:50:00,68.94,69.09,68.9,69.09,71800.0,48.4539,48.5593,48.4258,48.5593,71800.0
2013-04-10 11:00:00,69.1,69.15,68.91,68.93,93300.0,48.5664,48.6015,48.4328,48.4469,93300.0
2013-04-10 11:10:00,68.92,68.99,68.84,68.86,62000.0,48.4399,48.4891,48.3836,48.3977,62000.0
2013-04-10 11:20:00,68.85,68.92,68.73,68.9,68000.0,48.3907,48.4399,48.3063,48.4258,68000.0
2013-04-10 11:30:00,68.91,69.0,68.88,68.99,133300.0,48.4328,48.4961,48.4117,48.4891,133300.0
2013-04-10 11:40:00,69.0,69.08,68.97,68.97,47800.0,48.4961,48.5523,48.475,48.475,47800.0
2013-04-10 11:50:00,68.97,68.97,68.86,68.87,67500.0,48.475,48.475,48.3977,48.4047,67500.0
2013-04-10 12:00:00,68.87,68.87,68.78,68.8,60700.0,48.4047,48.4047,48.3415,48.3555,60700.0
2013-04-10 12:10:00,68.8,68.8,68.69,68.69,72300.0,48.3555,48.3555,48.2782,48.2782,72300.0
2013-04-10 12:20:00,68.68,68.74,68.68,68.69,42400.0,48.2712,48.3133,48.2712,48.2782,42400.0
2013-04-10 12:30:00,68.69,68.79,68.69,68.76,64500.0,48.2782,48.3485,48.2782,48.3274,64500.0
2013-04-10 12:40:00,68.77,68.9,68.77,68.89,54600.0,48.3344,48.4258,48.3344,48.4188,54600.0
2013-04-10 12:50:00,68.9,68.94,68.89,68.9,28900.0,48.4258,48.4539,48.4188,48.4258,28900.0
2013-04-10 13:00:00,68.9,68.91,68.81,68.83,88500.0,48.4258,48.4328,48.3625,48.3766,88500.0
2013-04-10 13:10:00,68.84,68.89,68.79,68.88,60400.0,48.3836,48.4188,48.3485,48.4117,60400.0
2013-04-10 13:20:00,68.88,68.93,68.82,68.93,49700.0,48.4117,48.4469,48.3696,48.4469,49700.0
2013-04-10 13:30:00,68.93,69.0,68.86,68.92,141100.0,48.4469,48.4961,48.3977,48.4399,141100.0
2013-04-10 13:40:00,68.92,69.0,68.91,68.92,54900.0,48.4399,48.4961,48.4328,48.4399,54900.0
2013-04-10 13:50:00,68.92,68.92,68.85,68.85,48900.0,48.4399,48.4399,48.3907,48.3907,48900.0
2013-04-10 14:00:00,68.85,68.94,68.85,68.9,67000.0,48.3907,48.4539,48.3907,48.4258,67000.0
2013-04-10 14:10:00,68.9,68.92,68.89,68.9,68300.0,48.4258,48.4399,48.4188,48.4258,68300.0
2013-04-10 14:20:00,68.9,68.91,68.79,68.79,113500.0,48.4258,48.4328,48.3485,48.3485,113500.0
2013-04-10 14:30:00,68.79,68.85,68.79,68.83,31800.0,48.3485,48.3907,48.3485,48.3766,31800.0
2013-04-10 14:40:00,68.83,68.99,68.83,68.94,48800.0,48.3766,48.4891,48.3766,48.4539,48800.0
2013-04-10 14:50:00,68.94,68.95,68.88,68.9,40700.0,48.4539,48.4609,48.4117,48.4258,40700.0
2013-04-10 15:00:00,68.9,68.94,68.86,68.87,41300.0,48.4258,48.4539,48.3977,48.4047,41300.0
2013-04-10 15:10:00,68.87,68.89,68.84,68.86,50300.0,48.4047,48.4188,48.3836,48.3977,50300.0
2013-04-10 15:20:00,68.87,68.95,68.86,68.93,51500.0,48.4047,48.4609,48.3977,48.4469,51500.0
2013-04-10 15:30:00,68.93,69.0,68.91,69.0,93900.0,48.4469,48.4961,48.4328,48.4961,93900.0
2013-04-10 15:40:00,69.0,69.06,68.96,68.96,102700.0,48.4961,48.5383,48.468,48.468,102700.0
2013-04-10 15:50:00,68.97,68.97,68.84,68.87,257600.0,48.475,48.475,48.3836,48.4047,257600.0
2013-04-11 09:30:00,69.08,69.17,68.98,69.06,127400.0,48.5523,48.6156,48.482,48.5383,127400.0
2013-04-11 09:40:00,69.06,69.28,69.05,69.28,192900.0,48.5383,48.6929,48.5312,48.6929,192900.0
2013-04-11 09:50:00,69.28,69.32,69.17,69.19,112600.0,48.6929,48.721,48.6156,48.6296,112600.0
2013-04-11 10:00:00,69.19,69.44,69.17,69.4,97400.0,48.6296,48.8053,48.6156,48.7772,97400.0
2013-04-11 10:10:00,69.41,69.43,69.19,69.25,85900.0,48.7842,48.7983,48.6296,48.6718,85900.0
2013-04-11 10:20:00,69.26,69.52,69.22,69.52,120100.0,48.6788,48.8616,48.6507,48.8616,120100.0
2013-04-11 10:30:00,69.5,69.62,69.48,69.52,98300.0,48.8475,48.9318,48.8334,48.8616,98300.0
2013-04-11 10:40:00,69.52,69.65,69.51,69.64,46900.0,48.8616,48.9529,48.8545,48.9459,46900.0
2013-04-11 10:50:00,69.63,69.91,69.61,69.9,195300.0,48.9389,49.1357,48.9248,49.1286,195300.0
2013-04-11 11:00:00,69.9,69.91,69.78,69.79,85200.0,49.1286,49.1357,49.0443,49.0513,85200.0
2013-04-11 11:10:00,69.79,69.8,69.67,69.7,83500.0,49.0513,49.0584,48.967,48.9881,83500.0
2013-04-11 11:20:00,69.7,69.72,69.57,69.59,61000.0,48.9881,49.0021,48.8967,48.9108,61000.0
2013-04-11 11:30:00,69.59,69.68,69.56,69.68,107400.0,48.9108,48.974,48.8897,48.974,107400.0
2013-04-11 11:40:00,69.68,69.72,69.49,69.58,85800.0,48.974,49.0021,48.8405,48.9037,85800.0
2013-04-11 11:50:00,69.58,69.59,69.42,69.42,91800.0,48.9037,48.9108,48.7913,48.7913,91800.0
2013-04-11 12:00:00,69.44,69.51,69.4,69.5,42100.0,48.8053,48.8545,48.7772,48.8475,42100.0
2013-04-11 12:10:00,69.5,69.51,69.38,69.4,62700.0,48.8475,48.8545,48.7632,48.7772,62700.0
2013-04-11 12:20:00,69.41,69.45,69.37,69.38,47700.0,48.7842,48.8124,48.7561,48.7632,47700.0
2013-04-11 12:30:00,69.37,69.42,69.31,69.33,79000.0,48.7561,48.7913,48.714,48.728,79000.0
2013-04-11 12:40:00,69.34,69.34,69.24,69.25,57800.0,48.735,48.735,48.6648,48.6718,57800.0
2013-04-11 12:50:00,69.25,69.34,69.21,69.33,92300.0,48.6718,48.735,48.6437,48.728,92300.0
2013-04-11 13:00:00,69.34,69.45,69.34,69.34,73400.0,48.735,48.8124,48.735,48.735,73400.0
2013-04-11 13:10:00,69.34,69.38,69.31,69.34,62700.0,48.735,48.7632,48.714,48.735,62700.0
2013-04-11 13:20:00,69.34,69.37,69.26,69.26,89100.0,48.735,48.7561,48.6788,48.6788,89100.0
2013-04-11 13:30:00,69.25,69.38,69.25,69.37,66700.0,48.6718,48.7632,48.6718,48.7561,66700.0
2013-04-11 13:40:00,69.38,69.4,69.29,69.3,70800.0,48.7632,48.7772,48.6999,48.7069,70800.0
2013-04-11 13:50:00,69.3,69.3,69.12,69.14,78000.0,48.7069,48.7069,48.5804,48.5945,78000.0
2013-04-11 14:00:00,69.14,69.22,69.13,69.13,68400.0,48.5945,48.6507,48.5875,48.5875,68400.0
2013-04-11 14:10:00,69.13,69.28,69.12,69.26,45800.0,48.5875,48.6929,48.5804,48.6788,45800.0
2013-04-11 14:20:00,69.26,69.28,69.17,69.17,48500.0,48.6788,48.6929,48.6156,48.6156,48500.0
2013-04-11 14:30:00,69.17,69.3,69.15,69.21,101400.0,48.6156,48.7069,48.6015,48.6437,101400.0
2013-04-11 14:40:00,69.2,69.26,69.16,69.23,44800.0,48.6367,48.6788,48.6085,48.6577,44800.0
2013-04-11 14:50:00,69.25,69.37,69.24,69.35,70100.0,48.6718,48.7561,48.6648,48.7421,70100.0
2013-04-11 15:00:00,69.35,69.44,69.35,69.41,88400.0,48.7421,48.8053,48.7421,48.7842,88400.0
2013-04-11 15:10:00,69.4,69.42,69.3,69.32,68400.0,48.7772,48.7913,48.7069,48.721,68400.0
2013-04-11 15:20:00,69.33,69.34,69.2,69.25,78500.0,48.728,48.735,48.6367,48.6718,78500.0
2013-04-11 15:30:00,69.25,69.33,69.24,69.25,95200.0,48.6718,48.728,48.6648,48.6718,95200.0
2013-04-11 15:40:00,69.24,69.25,69.1,69.11,123200.0,48.6648,48.6718,48.5664,48.5734,123200.0
2013-04-11 15:50:00,69.11,69.14,69.07,69.12,218200.0,48.5734,48.5945,48.5453,48.5804,218200.0
2013-04-12 09:30:00,69.04,69.52,69.04,69.45,100800.0,48.5242,48.8616,48.5242,48.8124,100800.0
2013-04-12 09:40:00,69.44,69.61,69.44,69.61,45000.0,48.8053,48.9248,48.8053,48.9248,45000.0
2013-04-12 09:50:00,69.59,69.6,69.36,69.49,46100.0,48.9108,48.9178,48.7491,48.8405,46100.0
2013-04-12 10:00:00,69.48,69.66,69.39,69.62,54600.0,48.8334,48.96,48.7702,48.9318,54600.0
2013-04-12 10:10:00,69.64,69.71,69.57,69.58,32500.0,48.9459,48.9951,48.8967,48.9037,32500.0
2013-04-12 10:20:00,69.59,69.64,69.51,69.64,55900.0,48.9108,48.9459,48.8545,48.9459,55900.0
2013-04-12 10:30:00,69.63,69.64,69.54,69.62,42400.0,48.9389,48.9459,48.8756,48.9318,42400.0
2013-04-12 10:40:00,69.62,69.64,69.46,69.49,37400.0,48.9318,48.9459,48.8194,48.8405,37400.0
2013-04-12 10:50:00,69.5,69.56,69.45,69.52,36000.0,48.8475,48.8897,48.8124,48.8616,36000.0
2013-04-12 11:00:00,69.52,69.52,69.42,69.52,26600.0,48.8616,48.8616,48.7913,48.8616,26600.0
2013-04-12 11:10:00,69.51,69.71,69.51,69.65,74800.0,48.8545,48.9951,48.8545,48.9529,74800.0
2013-04-12 11:20:00,69.65,69.67,69.52,69.61,67600.0,48.9529,48.967,48.8616,48.9248,67600.0
2013-04-12 11:30:00,69.61,69.7,69.58,69.67,98600.0,48.9248,48.9881,48.9037,48.967,98600.0
2013-04-12 11:40:00,69.66,69.68,69.55,69.57,63500.0,48.96,48.974,48.8826,48.8967,63500.0
2013-04-12 11:50:00,69.58,69.64,69.56,69.61,38200.0,48.9037,48.9459,48.8897,48.9248,38200.0
2013-04-12 12:00:00,69.6,69.65,69.54,69.63,38500.0,48.9178,48.9529,48.8756,48.9389,38500.0
2013-04-12 12:10:00,69.63,69.66,69.57,69.61,18400.0,48.9389,48.96,48.8967,48.9248,18400.0
2013-04-12 12:20:00,69.61,69.61,69.5,69.51,45400.0,48.9248,48.9248,48.8475,48.8545,45400.0
2013-04-12 12:30:00,69.5,69.52,69.46,69.48,25700.0,48.8475,48.8616,48.8194,48.8334,25700.0
2013-04-12 12:40:00,69.48,69.58,69.48,69.57,24200.0,48.8334,48.9037,48.8334,48.8967,24200.0
2013-04-12 12:50:00,69.58,69.6,69.56,69.57,23000.0,48.9037,48.9178,48.8897,48.8967,23000.0
2013-04-12 13:00:00,69.57,69.62,69.55,69.61,27600.0,48.8967,48.9318,48.8826,48.9248,27600.0
2013-04-12 13:10:00,69.61,69.61,69.52,69.52,16900.0,48.9248,48.9248,48.8616,48.8616,16900.0
2013-04-12 13:20:00,69.53,69.55,69.49,69.52,15100.0,48.8686,48.8826,48.8405,48.8616,15100.0
2013-04-12 13:30:00,69.52,69.53,69.28,69.28,74300.0,48.8616,48.8686,48.6929,48.6929,74300.0
2013-04-12 13:40:00,69.28,69.33,69.27,69.33,46300.0,48.6929,48.728,48.6859,48.728,46300.0
2013-04-12 13:50:00,69.34,69.36,69.27,69.29,35400.0,48.735,48.7491,48.6859,48.6999,35400.0
2013-04-12 14:00:00,69.3,69.4,69.26,69.4,52600.0,48.7069,48.7772,48.6788,48.7772,52600.0
2013-04-12 14:10:00,69.41,69.48,69.39,69.44,45700.0,48.7842,48.8334,48.7702,48.8053,45700.0
2013-04-12 14:20:00,69.45,69.53,69.45,69.48,33700.0,48.8124,48.8686,48.8124,48.8334,33700.0
2013-04-12 14:30:00,69.48,69.53,69.45,69.53,31300.0,48.8334,48.8686,48.8124,48.8686,31300.0
2013-04-12 14:40:00,69.52,69.59,69.52,69.55,31800.0,48.8616,48.9108,48.8616,48.8826,31800.0
2013-04-12 14:50:00,69.55,69.55,69.46,69.53,46500.0,48.8826,48.8826,48.8194,48.8686,46500.0
2013-04-12 15:00:00,69.52,69.54,69.48,69.51,44300.0,48.8616,48.8756,48.8334,48.8545,44300.0
2013-04-12 15:10:00,69.52,69.61,69.52,69.55,53700.0,48.8616,48.9248,48.8616,48.8826,53700.0
2013-04-12 15:20:00,69.56,69.56,69.47,69.47,58000.0,48.8897,48.8897,48.8264,48.8264,58000.0
2013-04-12 15:30:00,69.47,69.52,69.45,69.51,59700.0,48.8264,48.8616,48.8124,48.8545,59700.0
2013-04-12 15:40:00,69.52,69.58,69.47,69.49,76400.0,48.8616,48.9037,48.8264,48.8405,76400.0
2013-04-12 15:50:00,69.49,69.52,69.39,69.48,240200.0,48.8405,48.8616,48.7702,48.8334,240200.0
2013-04-15 09:30:00,69.19,69.63,69.13,69.61,107100.0,48.6296,48.9389,48.5875,48.9248,107100.0
2013-04-15 09:40:00,69.64,69.64,69.19,69.21,56300.0,48.9459,48.9459,48.6296,48.6437,56300.0
2013-04-15 09:50:00,69.21,69.58,69.21,69.53,80900.0,48.6437,48.9037,48.6437,48.8686,80900.0
2013-04-15 10:00:00,69.53,69.53,69.27,69.35,79400.0,48.8686,48.8686,48.6859,48.7421,79400.0
2013-04-15 10:10:00,69.35,69.41,69.3,69.35,70000.0,48.7421,48.7842,48.7069,48.7421,70000.0
2013-04-15 10:20:00,69.34,69.35,69.13,69.22,71400.0,48.735,48.7421,48.5875,48.6507,71400.0
2013-04-15 10:30:00,69.22,69.35,69.19,69.31,56700.0,48.6507,48.7421,48.6296,48.714,56700.0
2013-04-15 10:40:00,69.31,69.48,69.19,69.48,59400.0,48.714,48.8334,48.6296,48.8334,59400.0
2013-04-15 10:50:00,69.49,69.66,69.48,69.64,78600.0,48.8405,48.96,48.8334,48.9459,78600.0
2013-04-15 11:00:00,69.65,69.65,69.44,69.48,82800.0,48.9529,48.9529,48.8053,48.8334,82800.0
2013-04-15 11:10:00,69.47,69.5,69.36,69.36,38700.0,48.8264,48.8475,48.7491,48.7491,38700.0
2013-04-15 11:20:00,69.38,69.46,69.37,69.44,41200.0,48.7632,48.8194,48.7561,48.8053,41200.0
2013-04-15 11:30:00,69.44,69.49,69.37,69.41,49000.0,48.8053,48.8405,48.7561,48.7842,49000.0
2013-04-15 11:40:00,69.41,69.42,69.21,69.21,40300.0,48.7842,48.7913,48.6437,48.6437,40300.0
2013-04-15 11:50:00,69.21,69.28,69.07,69.16,71600.0,48.6437,48.6929,48.5453,48.6085,71600.0
2013-04-15 12:00:00,69.17,69.24,69.07,69.23,32900.0,48.6156,48.6648,48.5453,48.6577,32900.0
2013-04-15 12:10:00,69.22,69.31,69.17,69.2,29000.0,48.6507,48.714,48.6156,48.6367,29000.0
2013-04-15 12:20:00,69.19,69.2,69.06,69.13,23800.0,48.6296,48.6367,48.5383,48.5875,23800.0
2013-04-15 12:30:00,69.12,69.17,69.03,69.07,36100.0,48.5804,48.6156,48.5172,48.5453,36100.0
2013-04-15 12:40:00,69.06,69.12,68.98,69.1,44500.0,48.5383,48.5804,48.482,48.5664,44500.0
2013-04-15 12:50:00,69.1,69.14,68.84,68.94,56700.0,48.5664,48.5945,48.3836,48.4539,56700.0
2013-04-15 13:00:00,68.95,68.98,68.88,68.96,45500.0,48.4609,48.482,48.4117,48.468,45500.0
2013-04-15 13:10:00,68.96,69.02,68.9,68.93,48900.0,48.468,48.5101,48.4258,48.4469,48900.0
2013-04-15 13:20:00,68.94,68.97,68.86,68.95,31600.0,48.4539,48.475,48.3977,48.4609,31600.0
2013-04-15 13:30:00,68.95,68.95,68.9,68.93,22900.0,48.4609,48.4609,48.4258,48.4469,22900.0
2013-04-15 13:40:00,68.94,68.95,68.84,68.88,49500.0,48.4539,48.4609,48.3836,48.4117,49500.0
2013-04-15 13:50:00,68.88,68.88,68.77,68.79,39900.0,48.4117,48.4117,48.3344,48.3485,39900.0
2013-04-15 14:00:00,68.8,68.8,68.59,68.65,77100.0,48.3555,48.3555,48.2079,48.2501,77100.0
2013-04-15 14:10:00,68.65,68.66,68.55,68.62,53500.0,48.2501,48.2571,48.1798,48.229,53500.0
2013-04-15 14:20:00,68.64,68.84,68.63,68.81,83600.0,48.2431,48.3836,48.236,48.3625,83600.0
2013-04-15 14:30:00,68.8,68.92,68.77,68.89,66600.0,48.3555,48.4399,48.3344,48.4188,66600.0
2013-04-15 14:40:00,68.88,69.11,68.83,69.11,77700.0,48.4117,48.5734,48.3766,48.5734,77700.0
2013-04-15 14:50:00,69.12,69.12,68.77,68.81,47000.0,48.5804,48.5804,48.3344,48.3625,47000.0
2013-04-15 15:00:00,68.81,68.93,68.69,68.77,104000.0,48.3625,48.4469,48.2782,48.3344,104000.0
2013-04-15 15:10:00,68.78,68.96,68.7,68.96,60100.0,48.3415,48.468,48.2852,48.468,60100.0
2013-04-15 15:20:00,68.96,68.97,68.81,68.81,45900.0,48.468,48.475,48.3625,48.3625,45900.0
2013-04-15 15:30:00,68.81,68.83,68.46,68.53,158700.0,48.3625,48.3766,48.1165,48.1657,158700.0
2013-04-15 15:40:00,68.54,68.78,68.54,68.63,152400.0,48.1728,48.3415,48.1728,48.236,152400.0
2013-04-15 15:50:00,68.63,68.73,68.48,68.49,253300.0,48.236,48.3063,48.1306,48.1376,253300.0
2013-04-16 09:30:00,67.66,68.68,67.55,68.36,810400.0,47.5543,48.2712,47.477,48.0463,810400.0
2013-04-16 09:40:00,68.37,68.5,67.78,67.85,407900.0,48.0533,48.1447,47.6386,47.6878,407900.0
2013-04-16 09:50:00,67.84,67.99,67.7,67.99,180600.0,47.6808,47.7862,47.5824,47.7862,180600.0
2013-04-16 10:00:00,67.99,67.99,67.7,67.71,260700.0,47.7862,47.7862,47.5824,47.5894,260700.0
2013-04-16 10:10:00,67.71,67.8,67.55,67.59,234500.0,47.5894,47.6527,47.477,47.5051,234500.0
2013-04-16 10:20:00,67.59,67.7,67.4,67.46,432900.0,47.5051,47.5824,47.3715,47.4137,432900.0
2013-04-16 10:30:00,67.46,67.61,67.43,67.59,253600.0,47.4137,47.5191,47.3926,47.5051,253600.0
2013-04-16 10:40:00,67.59,67.8,67.59,67.79,236200.0,47.5051,47.6527,47.5051,47.6456,236200.0
2013-04-16 10:50:00,67.78,67.81,67.6,67.78,167700.0,47.6386,47.6597,47.5121,47.6386,167700.0
2013-04-16 11:00:00,67.78,67.97,67.7,67.95,118000.0,47.6386,47.7722,47.5824,47.7581,118000.0
2013-04-16 11:10:00,67.96,68.22,67.87,68.06,236200.0,47.7651,47.9479,47.7019,47.8354,236200.0
2013-04-16 11:20:00,68.05,68.07,67.94,68.06,113900.0,47.8284,47.8424,47.7511,47.8354,113900.0
2013-04-16 11:30:00,68.06,68.14,67.97,67.99,174000.0,47.8354,47.8916,47.7722,47.7862,174000.0
2013-04-16 11:40:00,67.99,68.0,67.93,67.99,57900.0,47.7862,47.7932,47.744,47.7862,57900.0
2013-04-16 11:50:00,67.98,68.13,67.97,68.03,116700.0,47.7792,47.8846,47.7722,47.8143,116700.0
2013-04-16 12:00:00,68.03,68.06,68.0,68.03,73200.0,47.8143,47.8354,47.7932,47.8143,73200.0
2013-04-16 12:10:00,68.04,68.05,67.9,67.94,56900.0,47.8214,47.8284,47.723,47.7511,56900.0
2013-04-16 12:20:00,67.94,68.14,67.92,68.02,156900.0,47.7511,47.8916,47.737,47.8073,156900.0
2013-04-16 12:30:00,68.05,68.1,68.02,68.06,63800.0,47.8284,47.8635,47.8073,47.8354,63800.0
2013-04-16 12:40:00,68.06,68.09,68.04,68.04,67300.0,47.8354,47.8565,47.8214,47.8214,67300.0
2013-04-16 12:50:00,68.04,68.27,68.04,68.19,88700.0,47.8214,47.983,47.8214,47.9268,88700.0
2013-04-16 13:00:00,68.19,68.2,68.09,68.1,48800.0,47.9268,47.9338,47.8565,47.8635,48800.0
2013-04-16 13:10:00,68.1,68.15,68.04,68.05,60000.0,47.8635,47.8987,47.8214,47.8284,60000.0
2013-04-16 13:20:00,68.05,68.17,67.96,68.11,127800.0,47.8284,47.9127,47.7651,47.8706,127800.0
2013-04-16 13:30:00,68.11,68.16,68.09,68.14,87100.0,47.8706,47.9057,47.8565,47.8916,87100.0
2013-04-16 13:40:00,68.14,68.17,68.03,68.11,110200.0,47.8916,47.9127,47.8143,47.8706,110200.0
2013-04-16 13:50:00,68.12,68.27,68.12,68.26,76400.0,47.8776,47.983,47.8776,47.976,76400.0
2013-04-16 14:00:00,68.26,68.33,68.2,68.27,103600.0,47.976,48.0252,47.9338,47.983,103600.0
2013-04-16 14:10:00,68.28,68.28,68.09,68.11,111100.0,47.99,47.99,47.8565,47.8706,111100.0
2013-04-16 14:20:00,68.11,68.17,68.08,68.1,113900.0,47.8706,47.9127,47.8495,47.8635,113900.0
2013-04-16 14:30:00,68.1,68.15,68.05,68.11,78200.0,47.8635,47.8987,47.8284,47.8706,78200.0
2013-04-16 14:40:00,68.11,68.18,68.09,68.18,56600.0,47.8706,47.9198,47.8565,47.9198,56600.0
2013-04-16 14:50:00,68.17,68.18,68.0,68.0,76200.0,47.9127,47.9198,47.7932,47.7932,76200.0
2013-04-16 15:00:00,68.01,68.11,68.01,68.1,87900.0,47.8003,47.8706,47.8003,47.8635,87900.0
2013-04-16 15:10:00,68.09,68.25,68.09,68.19,98500.0,47.8565,47.969,47.8565,47.9268,98500.0
2013-04-16 15:20:00,68.19,68.25,68.12,68.23,102000.0,47.9268,47.969,47.8776,47.9549,102000.0
2013-04-16 15:30:00,68.23,68.32,68.21,68.31,103500.0,47.9549,48.0182,47.9408,48.0111,103500.0
2013-04-16 15:40:00,68.32,68.35,68.22,68.29,176600.0,48.0182,48.0392,47.9479,47.9971,176600.0
2013-04-16 15:50:00,68.29,68.4,68.26,68.38,336500.0,47.9971,48.0744,47.976,48.0603,336500.0
2013-04-17 09:30:00,68.38,68.73,68.12,68.32,260100.0,48.0603,48.3063,47.8776,48.0182,260100.0
2013-04-17 09:40:00,68.3,68.38,68.24,68.34,161500.0,48.0041,48.0603,47.9619,48.0322,161500.0
2013-04-17 09:50:00,68.34,68.38,68.24,68.36,157600.0,48.0322,48.0603,47.9619,48.0463,157600.0
2013-04-17 10:00:00,68.37,68.48,68.3,68.37,114600.0,48.0533,48.1306,48.0041,48.0533,114600.0
2013-04-17 10:10:00,68.39,68.61,68.36,68.54,134400.0,48.0673,48.222,48.0463,48.1728,134400.0
2013-04-17 10:20:00,68.54,68.84,68.5,68.75,179000.0,48.1728,48.3836,48.1447,48.3204,179000.0
2013-04-17 10:30:00,68.75,68.75,68.48,68.5,101800.0,48.3204,48.3204,48.1306,48.1447,101800.0
2013-04-17 10:40:00,68.51,68.64,68.42,68.58,146600.0,48.1517,48.2431,48.0884,48.2009,146600.0
2013-04-17 10:50:00,68.59,68.66,68.45,68.47,179000.0,48.2079,48.2571,48.1095,48.1236,179000.0
2013-04-17 11:00:00,68.46,68.62,68.45,68.52,150700.0,48.1165,48.229,48.1095,48.1587,150700.0
2013-04-17 11:10:00,68.53,68.56,68.34,68.42,205500.0,48.1657,48.1868,48.0322,48.0884,205500.0
2013-04-17 11:20:00,68.43,68.45,68.41,68.42,123500.0,48.0955,48.1095,48.0814,48.0884,123500.0
2013-04-17 11:30:00,68.41,68.48,68.31,68.46,50400.0,48.0814,48.1306,48.0111,48.1165,50400.0
2013-04-17 11:40:00,68.47,68.75,68.47,68.51,168300.0,48.1236,48.3204,48.1236,48.1517,168300.0
2013-04-17 11:50:00,68.51,68.53,68.38,68.49,68300.0,48.1517,48.1657,48.0603,48.1376,68300.0
2013-04-17 12:00:00,68.49,68.53,68.37,68.37,62400.0,48.1376,48.1657,48.0533,48.0533,62400.0
2013-04-17 12:10:00,68.37,68.44,68.28,68.39,49000.0,48.0533,48.1025,47.99,48.0673,49000.0
2013-04-17 12:20:00,68.39,68.4,68.2,68.2,52400.0,48.0673,48.0744,47.9338,47.9338,52400.0
2013-04-17 12:30:00,68.21,68.4,68.21,68.36,45100.0,47.9408,48.0744,47.9408,48.0463,45100.0
2013-04-17 12:40:00,68.35,68.36,68.26,68.34,80900.0,48.0392,48.0463,47.976,48.0322,80900.0
2013-04-17 12:50:00,68.34,68.51,68.3,68.5,52600.0,48.0322,48.1517,48.0041,48.1447,52600.0
2013-04-17 13:00:00,68.49,68.5,68.4,68.42,59700.0,48.1376,48.1447,48.0744,48.0884,59700.0
2013-04-17 13:10:00,68.42,68.44,68.32,68.42,59500.0,48.0884,48.1025,48.0182,48.0884,59500.0
2013-04-17 13:20:00,68.43,68.62,68.43,68.61,79400.0,48.0955,48.229,48.0955,48.222,79400.0
2013-04-17 13:30:00,68.6,68.64,68.55,68.57,112700.0,48.2149,48.2431,48.1798,48.1939,112700.0
2013-04-17 13:40:00,68.56,68.76,68.51,68.69,163500.0,48.1868,48.3274,48.1517,48.2782,163500.0
2013-04-17 13:50:00,68.69,68.73,68.62,68.63,50500.0,48.2782,48.3063,48.229,48.236,50500.0
2013-04-17 14:00:00,68.63,68.78,68.61,68.71,58100.0,48.236,48.3415,48.222,48.2923,58100.0
2013-04-17 14:10:00,68.7,68.73,68.59,68.59,52300.0,48.2852,48.3063,48.2079,48.2079,52300.0
2013-04-17 14:20:00,68.6,68.83,68.6,68.81,83700.0,48.2149,48.3766,48.2149,48.3625,83700.0
2013-04-17 14:30:00,68.81,68.81,68.65,68.65,83000.0,48.3625,48.3625,48.2501,48.2501,83000.0
2013-04-17 14:40:00,68.64,68.67,68.52,68.59,77600.0,48.2431,48.2641,48.1587,48.2079,77600.0
2013-04-17 14:50:00,68.57,68.71,68.53,68.67,81800.0,48.1939,48.2923,48.1657,48.2641,81800.0
2013-04-17 15:00:00,68.66,68.81,68.63,68.72,148600.0,48.2571,48.3625,48.236,48.2993,148600.0
2013-04-17 15:10:00,68.72,68.83,68.69,68.72,92500.0,48.2993,48.3766,48.2782,48.2993,92500.0
2013-04-17 15:20:00,68.71,68.8,68.65,68.79,92200.0,48.2923,48.3555,48.2501,48.3485,92200.0
2013-04-17 15:30:00,68.78,68.79,68.65,68.69,148100.0,48.3415,48.3485,48.2501,48.2782,148100.0
2013-04-17 15:40:00,68.69,68.92,68.68,68.9,163000.0,48.2782,48.4399,48.2712,48.4258,163000.0
2013-04-17 15:50:00,68.9,68.93,68.76,68.76,203500.0,48.4258,48.4469,48.3274,48.3274,203500.0
2013-04-18 09:30:00,68.73,68.77,68.34,68.41,137400.0,48.3063,48.3344,48.0322,48.0814,137400.0
2013-04-18 09:40:00,68.42,68.42,68.2,68.21,115600.0,48.0884,48.0884,47.9338,47.9408,115600.0
2013-04-18 09:50:00,68.21,68.26,68.15,68.25,78900.0,47.9408,47.976,47.8987,47.969,78900.0
2013-04-18 10:00:00,68.25,68.33,68.12,68.32,90900.0,47.969,48.0252,47.8776,48.0182,90900.0
2013-04-18 10:10:00,68.32,68.44,68.3,68.31,61600.0,48.0182,48.1025,48.0041,48.0111,61600.0
2013-04-18 10:20:00,68.32,68.54,68.31,68.53,50000.0,48.0182,48.1728,48.0111,48.1657,50000.0
2013-04-18 10:30:00,68.53,68.73,68.53,68.65,109400.0,48.1657,48.3063,48.1657,48.2501,109400.0
2013-04-18 10:40:00,68.64,68.77,68.53,68.77,100100.0,48.2431,48.3344,48.1657,48.3344,100100.0
2013-04-18 10:50:00,68.77,68.85,68.69,68.69,46600.0,48.3344,48.3907,48.2782,48.2782,46600.0
2013-04-18 11:00:00,68.69,68.69,68.41,68.53,69100.0,48.2782,48.2782,48.0814,48.1657,69100.0
2013-04-18 11:10:00,68.52,68.53,68.25,68.32,176800.0,48.1587,48.1657,47.969,48.0182,176800.0
2013-04-18 11:20:00,68.31,68.33,67.9,68.04,411500.0,48.0111,48.0252,47.723,47.8214,411500.0
2013-04-18 11:30:00,68.03,68.2,67.84,67.87,226600.0,47.8143,47.9338,47.6808,47.7019,226600.0
2013-04-18 11:40:00,67.86,68.07,67.81,68.07,124900.0,47.6948,47.8424,47.6597,47.8424,124900.0
2013-04-18 11:50:00,68.07,68.11,67.98,68.07,58400.0,47.8424,47.8706,47.7792,47.8424,58400.0
2013-04-18 12:00:00,68.06,68.14,68.05,68.1,62200.0,47.8354,47.8916,47.8284,47.8635,62200.0
2013-04-18 12:10:00,68.1,68.22,68.09,68.11,86600.0,47.8635,47.9479,47.8565,47.8706,86600.0
2013-04-18 12:20:00,68.11,68.2,68.09,68.14,40100.0,47.8706,47.9338,47.8565,47.8916,40100.0
2013-04-18 12:30:00,68.14,68.14,68.02,68.05,60900.0,47.8916,47.8916,47.8073,47.8284,60900.0
2013-04-18 12:40:00,68.05,68.16,68.03,68.12,59100.0,47.8284,47.9057,47.8143,47.8776,59100.0
2013-04-18 12:50:00,68.12,68.22,68.12,68.2,42600.0,47.8776,47.9479,47.8776,47.9338,42600.0
2013-04-18 13:00:00,68.2,68.22,68.13,68.18,30100.0,47.9338,47.9479,47.8846,47.9198,30100.0
2013-04-18 13:10:00,68.17,68.22,68.11,68.12,39900.0,47.9127,47.9479,47.8706,47.8776,39900.0
2013-04-18 13:20:00,68.12,68.16,68.1,68.14,64400.0,47.8776,47.9057,47.8635,47.8916,64400.0
2013-04-18 13:30:00,68.14,68.17,68.06,68.12,37300.0,47.8916,47.9127,47.8354,47.8776,37300.0
2013-04-18 13:40:00,68.13,68.16,68.08,68.08,55500.0,47.8846,47.9057,47.8495,47.8495,55500.0
2013-04-18 13:50:00,68.09,68.22,68.07,68.2,79600.0,47.8565,47.9479,47.8424,47.9338,79600.0
2013-04-18 14:00:00,68.2,68.21,68.14,68.14,38600.0,47.9338,47.9408,47.8916,47.8916,38600.0
2013-04-18 14:10:00,68.13,68.18,68.07,68.12,43900.0,47.8846,47.9198,47.8424,47.8776,43900.0
2013-04-18 14:20:00,68.12,68.22,68.1,68.21,54100.0,47.8776,47.9479,47.8635,47.9408,54100.0
2013-04-18 14:30:00,68.21,68.23,68.15,68.21,36100.0,47.9408,47.9549,47.8987,47.9408,36100.0
2013-04-18 14:40:00,68.2,68.2,68.04,68.09,45800.0,47.9338,47.9338,47.8214,47.8565,45800.0
2013-04-18 14:50:00,68.1,68.11,68.01,68.1,93400.0,47.8635,47.8706,47.8003,47.8635,93400.0
2013-04-18 15:00:00,68.09,68.18,68.04,68.15,86600.0,47.8565,47.9198,47.8214,47.8987,86600.0
2013-04-18 15:10:00,68.16,68.26,68.16,68.22,49800.0,47.9057,47.976,47.9057,47.9479,49800.0
2013-04-18 15:20:00,68.23,68.27,68.17,68.19,69500.0,47.9549,47.983,47.9127,47.9268,69500.0
2013-04-18 15:30:00,68.19,68.29,68.15,68.18,78300.0,47.9268,47.9971,47.8987,47.9198,78300.0
2013-04-18 15:40:00,68.19,68.38,68.18,68.3,159200.0,47.9268,48.0603,47.9198,48.0041,159200.0
2013-04-18 15:50:00,68.29,68.35,68.17,68.3,311000.0,47.9971,48.0392,47.9127,48.0041,311000.0
2013-04-19 09:30:00,68.79,68.84,68.12,68.77,568200.0,48.3485,48.3836,47.8776,48.3344,568200.0
2013-04-19 09:40:00,68.78,68.78,68.6,68.6,158900.0,48.3415,48.3415,48.2149,48.2149,158900.0
2013-04-19 09:50:00,68.59,68.65,68.5,68.63,106400.0,48.2079,48.2501,48.1447,48.236,106400.0
2013-04-19 10:00:00,68.64,68.74,68.56,68.61,66500.0,48.2431,48.3133,48.1868,48.222,66500.0
2013-04-19 10:10:00,68.62,68.68,68.5,68.63,69100.0,48.229,48.2712,48.1447,48.236,69100.0
2013-04-19 10:20:00,68.63,68.66,68.56,68.63,85800.0,48.236,48.2571,48.1868,48.236,85800.0
2013-04-19 10:30:00,68.64,68.67,68.58,68.64,88300.0,48.2431,48.2641,48.2009,48.2431,88300.0
2013-04-19 10:40:00,68.66,68.69,68.5,68.55,126400.0,48.2571,48.2782,48.1447,48.1798,126400.0
2013-04-19 10:50:00,68.55,68.59,68.36,68.58,120000.0,48.1798,48.2079,48.0463,48.2009,120000.0
2013-04-19 11:00:00,68.59,68.76,68.55,68.74,77600.0,48.2079,48.3274,48.1798,48.3133,77600.0
2013-04-19 11:10:00,68.75,68.83,68.67,68.78,52300.0,48.3204,48.3766,48.2641,48.3415,52300.0
2013-04-19 11:20:00,68.79,68.81,68.73,68.74,36600.0,48.3485,48.3625,48.3063,48.3133,36600.0
2013-04-19 11:30:00,68.75,68.97,68.75,68.95,73400.0,48.3204,48.475,48.3204,48.4609,73400.0
2013-04-19 11:40:00,68.95,68.95,68.77,68.77,64500.0,48.4609,48.4609,48.3344,48.3344,64500.0
2013-04-19 11:50:00,68.78,68.78,68.72,68.72,50400.0,48.3415,48.3415,48.2993,48.2993,50400.0
2013-04-19 12:00:00,68.72,68.76,68.7,68.75,67100.0,48.2993,48.3274,48.2852,48.3204,67100.0
2013-04-19 12:10:00,68.75,68.81,68.74,68.76,56300.0,48.3204,48.3625,48.3133,48.3274,56300.0
2013-04-19 12:20:00,68.75,68.81,68.72,68.81,54100.0,48.3204,48.3625,48.2993,48.3625,54100.0
2013-04-19 12:30:00,68.82,68.97,68.82,68.92,48900.0,48.3696,48.475,48.3696,48.4399,48900.0
2013-04-19 12:40:00,68.93,68.97,68.89,68.91,39900.0,48.4469,48.475,48.4188,48.4328,39900.0
2013-04-19 12:50:00,68.92,68.93,68.87,68.9,33400.0,48.4399,48.4469,48.4047,48.4258,33400.0
2013-04-19 13:00:00,68.9,68.95,68.88,68.91,37000.0,48.4258,48.4609,48.4117,48.4328,37000.0
2013-04-19 13:10:00,68.91,68.95,68.87,68.94,35200.0,48.4328,48.4609,48.4047,48.4539,35200.0
2013-04-19 13:20:00,68.94,69.0,68.91,68.99,33100.0,48.4539,48.4961,48.4328,48.4891,33100.0
2013-04-19 13:30:00,68.99,69.0,68.95,68.97,33000.0,48.4891,48.4961,48.4609,48.475,33000.0
2013-04-19 13:40:00,68.96,68.97,68.87,68.88,34100.0,48.468,48.475,48.4047,48.4117,34100.0
2013-04-19 13:50:00,68.87,68.91,68.83,68.85,56300.0,48.4047,48.4328,48.3766,48.3907,56300.0
2013-04-19 14:00:00,68.86,68.98,68.85,68.98,106400.0,48.3977,48.482,48.3907,48.482,106400.0
2013-04-19 14:10:00,68.99,69.07,68.9,68.9,86700.0,48.4891,48.5453,48.4258,48.4258,86700.0
2013-04-19 14:20:00,68.9,69.0,68.88,68.98,65000.0,48.4258,48.4961,48.4117,48.482,65000.0
2013-04-19 14:30:00,68.98,69.08,68.97,69.06,37800.0,48.482,48.5523,48.475,48.5383,37800.0
2013-04-19 14:40:00,69.05,69.06,68.97,69.02,39900.0,48.5312,48.5383,48.475,48.5101,39900.0
2013-04-19 14:50:00,69.01,69.03,68.99,69.01,37800.0,48.5031,48.5172,48.4891,48.5031,37800.0
2013-04-19 15:00:00,69.01,69.05,68.97,69.03,47000.0,48.5031,48.5312,48.475,48.5172,47000.0
2013-04-19 15:10:00,69.02,69.07,68.99,68.99,64200.0,48.5101,48.5453,48.4891,48.4891,64200.0
2013-04-19 15:20:00,69.01,69.13,69.0,69.13,89900.0,48.5031,48.5875,48.4961,48.5875,89900.0
2013-04-19 15:30:00,69.13,69.14,69.04,69.07,117000.0,48.5875,48.5945,48.5242,48.5453,117000.0
2013-04-19 15:40:00,69.07,69.22,69.07,69.21,175900.0,48.5453,48.6507,48.5453,48.6437,175900.0
2013-04-19 15:50:00,69.21,69.21,69.01,69.05,421300.0,48.6437,48.6437,48.5031,48.5312,421300.0
2013-04-22 09:30:00,69.02,69.09,68.83,68.9,109500.0,48.5101,48.5593,48.3766,48.4258,109500.0
2013-04-22 09:40:00,68.89,68.93,68.59,68.64,128300.0,48.4188,48.4469,48.2079,48.2431,128300.0
2013-04-22 09:50:00,68.64,68.84,68.64,68.69,113300.0,48.2431,48.3836,48.2431,48.2782,113300.0
2013-04-22 10:00:00,68.69,68.73,68.5,68.52,98600.0,48.2782,48.3063,48.1447,48.1587,98600.0
2013-04-22 10:10:00,68.52,68.56,68.36,68.54,96300.0,48.1587,48.1868,48.0463,48.1728,96300.0
2013-04-22 10:20:00,68.53,68.56,68.39,68.45,50400.0,48.1657,48.1868,48.0673,48.1095,50400.0
2013-04-22 10:30:00,68.45,68.55,68.39,68.52,41700.0,48.1095,48.1798,48.0673,48.1587,41700.0
2013-04-22 10:40:00,68.52,68.77,68.47,68.73,56300.0,48.1587,48.3344,48.1236,48.3063,56300.0
2013-04-22 10:50:00,68.73,68.76,68.6,68.63,39900.0,48.3063,48.3274,48.2149,48.236,39900.0
2013-04-22 11:00:00,68.63,68.66,68.56,68.63,28300.0,48.236,48.2571,48.1868,48.236,28300.0
2013-04-22 11:10:00,68.63,68.65,68.52,68.57,63700.0,48.236,48.2501,48.1587,48.1939,63700.0
2013-04-22 11:20:00,68.59,68.62,68.54,68.62,65800.0,48.2079,48.229,48.1728,48.229,65800.0
2013-04-22 11:30:00,68.63,68.75,68.63,68.71,58500.0,48.236,48.3204,48.236,48.2923,58500.0
2013-04-22 11:40:00,68.71,68.74,68.65,68.65,35800.0,48.2923,48.3133,48.2501,48.2501,35800.0
2013-04-22 11:50:00,68.65,68.82,68.63,68.82,31300.0,48.2501,48.3696,48.236,48.3696,31300.0
2013-04-22 12:00:00,68.81,68.84,68.75,68.77,56000.0,48.3625,48.3836,48.3204,48.3344,56000.0
2013-04-22 12:10:00,68.77,68.83,68.74,68.74,39100.0,48.3344,48.3766,48.3133,48.3133,39100.0
2013-04-22 12:20:00,68.75,68.79,68.71,68.77,15800.0,48.3204,48.3485,48.2923,48.3344,15800.0
2013-04-22 12:30:00,68.78,68.82,68.72,68.82,19200.0,48.3415,48.3696,48.2993,48.3696,19200.0
2013-04-22 12:40:00,68.81,68.88,68.78,68.79,30900.0,48.3625,48.4117,48.3415,48.3485,30900.0
2013-04-22 12:50:00,68.8,68.86,68.73,68.75,26100.0,48.3555,48.3977,48.3063,48.3204,26100.0
2013-04-22 13:00:00,68.74,68.74,68.59,68.6,34800.0,48.3133,48.3133,48.2079,48.2149,34800.0
2013-04-22 13:10:00,68.6,68.68,68.59,68.68,30200.0,48.2149,48.2712,48.2079,48.2712,30200.0
2013-04-22 13:20:00,68.67,68.8,68.67,68.79,41000.0,48.2641,48.3555,48.2641,48.3485,41000.0
2013-04-22 13:30:00,68.79,68.83,68.73,68.81,28600.0,48.3485,48.3766,48.3063,48.3625,28600.0
2013-04-22 13:40:00,68.81,68.9,68.8,68.86,53900.0,48.3625,48.4258,48.3555,48.3977,53900.0
2013-04-22 13:50:00,68.85,68.91,68.81,68.83,44100.0,48.3907,48.4328,48.3625,48.3766,44100.0
2013-04-22 14:00:00,68.83,68.95,68.83,68.94,30900.0,48.3766,48.4609,48.3766,48.4539,30900.0
2013-04-22 14:10:00,68.94,68.98,68.86,68.97,69400.0,48.4539,48.482,48.3977,48.475,69400.0
2013-04-22 14:20:00,68.98,69.0,68.97,68.99,60200.0,48.482,48.4961,48.475,48.4891,60200.0
2013-04-22 14:30:00,68.99,69.0,68.94,68.99,43000.0,48.4891,48.4961,48.4539,48.4891,43000.0
2013-04-22 14:40:00,68.99,69.0,68.95,68.96,55900.0,48.4891,48.4961,48.4609,48.468,55900.0
2013-04-22 14:50:00,68.95,69.0,68.95,68.97,69300.0,48.4609,48.4961,48.4609,48.475,69300.0
2013-04-22 15:00:00,68.97,69.0,68.95,69.0,102600.0,48.475,48.4961,48.4609,48.4961,102600.0
2013-04-22 15:10:00,69.0,69.0,68.98,68.99,87800.0,48.4961,48.4961,48.482,48.4891,87800.0
2013-04-22 15:20:00,68.98,69.09,68.96,69.07,104800.0,48.482,48.5593,48.468,48.5453,104800.0
2013-04-22 15:30:00,69.06,69.19,69.04,69.1,95500.0,48.5383,48.6296,48.5242,48.5664,95500.0
2013-04-22 15:40:00,69.1,69.13,69.01,69.1,149700.0,48.5664,48.5875,48.5031,48.5664,149700.0
2013-04-22 15:50:00,69.1,69.13,69.07,69.09,178300.0,48.5664,48.5875,48.5453,48.5593,178300.0
2013-04-23 09:30:00,69.21,69.56,69.21,69.56,156400.0,48.6437,48.8897,48.6437,48.8897,156400.0
2013-04-23 09:40:00,69.56,69.92,69.55,69.65,159700.0,48.8897,49.1427,48.8826,48.9529,159700.0
2013-04-23 09:50:00,69.66,69.7,69.46,69.46,52600.0,48.96,48.9881,48.8194,48.8194,52600.0
2013-04-23 10:00:00,69.48,69.72,69.46,69.55,59700.0,48.8334,49.0021,48.8194,48.8826,59700.0
2013-04-23 10:10:00,69.56,69.58,69.4,69.49,86500.0,48.8897,48.9037,48.7772,48.8405,86500.0
2013-04-23 10:20:00,69.48,69.54,69.43,69.5,63500.0,48.8334,48.8756,48.7983,48.8475,63500.0
2013-04-23 10:30:00,69.48,69.62,69.48,69.55,73600.0,48.8334,48.9318,48.8334,48.8826,73600.0
2013-04-23 10:40:00,69.54,69.71,69.54,69.64,46500.0,48.8756,48.9951,48.8756,48.9459,46500.0
2013-04-23 10:50:00,69.64,69.65,69.5,69.55,58800.0,48.9459,48.9529,48.8475,48.8826,58800.0
2013-04-23 11:00:00,69.55,69.66,69.55,69.64,32400.0,48.8826,48.96,48.8826,48.9459,32400.0
2013-04-23 11:10:00,69.64,69.66,69.62,69.63,42700.0,48.9459,48.96,48.9318,48.9389,42700.0
2013-04-23 11:20:00,69.64,69.82,69.63,69.82,107500.0,48.9459,49.0724,48.9389,49.0724,107500.0
2013-04-23 11:30:00,69.81,69.81,69.72,69.72,65700.0,49.0654,49.0654,49.0021,49.0021,65700.0
2013-04-23 11:40:00,69.73,69.75,69.64,69.67,48400.0,49.0092,49.0232,48.9459,48.967,48400.0
2013-04-23 11:50:00,69.66,69.8,69.65,69.76,236200.0,48.96,49.0584,48.9529,49.0302,236200.0
2013-04-23 12:00:00,69.75,69.76,69.69,69.7,95400.0,49.0232,49.0302,48.981,48.9881,95400.0
2013-04-23 12:10:00,69.69,69.72,69.62,69.69,72600.0,48.981,49.0021,48.9318,48.981,72600.0
2013-04-23 12:20:00,69.69,69.72,69.65,69.65,97200.0,48.981,49.0021,48.9529,48.9529,97200.0
2013-04-23 12:30:00,69.65,69.7,69.62,69.66,31000.0,48.9529,48.9881,48.9318,48.96,31000.0
2013-04-23 12:40:00,69.65,69.68,69.59,69.59,33400.0,48.9529,48.974,48.9108,48.9108,33400.0
2013-04-23 12:50:00,69.59,69.68,69.58,69.68,32900.0,48.9108,48.974,48.9037,48.974,32900.0
2013-04-23 13:00:00,69.68,69.7,69.18,69.19,134400.0,48.974,48.9881,48.6226,48.6296,134400.0
2013-04-23 13:10:00,69.11,69.7,69.09,69.63,170000.0,48.5734,48.9881,48.5593,48.9389,170000.0
2013-04-23 13:20:00,69.63,69.67,69.59,69.63,33000.0,48.9389,48.967,48.9108,48.9389,33000.0
2013-04-23 13:30:00,69.62,69.67,69.56,69.57,35600.0,48.9318,48.967,48.8897,48.8967,35600.0
2013-04-23 13:40:00,69.58,69.61,69.52,69.6,32000.0,48.9037,48.9248,48.8616,48.9178,32000.0
2013-04-23 13:50:00,69.59,69.65,69.55,69.6,44300.0,48.9108,48.9529,48.8826,48.9178,44300.0
2013-04-23 14:00:00,69.6,69.66,69.59,69.63,108100.0,48.9178,48.96,48.9108,48.9389,108100.0
2013-04-23 14:10:00,69.63,69.64,69.52,69.53,55000.0,48.9389,48.9459,48.8616,48.8686,55000.0
2013-04-23 14:20:00,69.53,69.57,69.43,69.43,32400.0,48.8686,48.8967,48.7983,48.7983,32400.0
2013-04-23 14:30:00,69.42,69.6,69.39,69.58,72000.0,48.7913,48.9178,48.7702,48.9037,72000.0
2013-04-23 14:40:00,69.57,69.57,69.44,69.5,42300.0,48.8967,48.8967,48.8053,48.8475,42300.0
2013-04-23 14:50:00,69.5,69.65,69.48,69.63,45400.0,48.8475,48.9529,48.8334,48.9389,45400.0
2013-04-23 15:00:00,69.65,69.66,69.51,69.53,59800.0,48.9529,48.96,48.8545,48.8686,59800.0
2013-04-23 15:10:00,69.54,69.6,69.53,69.54,42400.0,48.8756,48.9178,48.8686,48.8756,42400.0
2013-04-23 15:20:00,69.53,69.66,69.53,69.63,56700.0,48.8686,48.96,48.8686,48.9389,56700.0
2013-04-23 15:30:00,69.63,69.66,69.56,69.58,73300.0,48.9389,48.96,48.8897,48.9037,73300.0
2013-04-23 15:40:00,69.58,69.66,69.54,69.65,84300.0,48.9037,48.96,48.8756,48.9529,84300.0
2013-04-23 15:50:00,69.65,69.7,69.61,69.68,267200.0,48.9529,48.9881,48.9248,48.974,267200.0
2013-04-24 09:30:00,69.91,70.0,69.7,69.77,147200.0,49.1357,49.1989,48.9881,49.0373,147200.0
2013-04-24 09:40:00,69.79,69.92,69.72,69.92,87100.0,49.0513,49.1427,49.0021,49.1427,87100.0
2013-04-24 09:50:00,69.91,70.5,69.91,70.19,506000.0,49.1357,49.5503,49.1357,49.3325,506000.0
2013-04-24 10:00:00,70.19,70.2,69.85,69.86,211100.0,49.3325,49.3395,49.0935,49.1005,211100.0
2013-04-24 10:10:00,69.86,69.87,69.58,69.58,142500.0,49.1005,49.1076,48.9037,48.9037,142500.0
2013-04-24 10:20:00,69.59,69.67,69.47,69.62,112500.0,48.9108,48.967,48.8264,48.9318,112500.0
2013-04-24 10:30:00,69.62,69.72,69.56,69.6,63900.0,48.9318,49.0021,48.8897,48.9178,63900.0
2013-04-24 10:40:00,69.6,69.84,69.6,69.71,94200.0,48.9178,49.0865,48.9178,48.9951,94200.0
2013-04-24 10:50:00,69.7,69.83,69.66,69.76,46700.0,48.9881,49.0794,48.96,49.0302,46700.0
2013-04-24 11:00:00,69.77,69.81,69.53,69.66,141100.0,49.0373,49.0654,48.8686,48.96,141100.0
2013-04-24 11:10:00,69.64,69.64,69.32,69.62,142300.0,48.9459,48.9459,48.721,48.9318,142300.0
2013-04-24 11:20:00,69.63,69.78,69.62,69.69,62300.0,48.9389,49.0443,48.9318,48.981,62300.0
2013-04-24 11:30:00,69.7,69.72,69.6,69.66,59700.0,48.9881,49.0021,48.9178,48.96,59700.0
2013-04-24 11:40:00,69.65,69.78,69.63,69.78,29500.0,48.9529,49.0443,48.9389,49.0443,29500.0
2013-04-24 11:50:00,69.78,69.8,69.56,69.59,37300.0,49.0443,49.0584,48.8897,48.9108,37300.0
2013-04-24 12:00:00,69.6,69.66,69.55,69.66,45100.0,48.9178,48.96,48.8826,48.96,45100.0
2013-04-24 12:10:00,69.67,69.73,69.59,69.67,43500.0,48.967,49.0092,48.9108,48.967,43500.0
2013-04-24 12:20:00,69.68,69.74,69.65,69.69,42200.0,48.974,49.0162,48.9529,48.981,42200.0
2013-04-24 12:30:00,69.69,69.72,69.52,69.65,59300.0,48.981,49.0021,48.8616,48.9529,59300.0
2013-04-24 12:40:00,69.66,69.73,69.57,69.64,31500.0,48.96,49.0092,48.8967,48.9459,31500.0
2013-04-24 12:50:00,69.64,69.68,69.56,69.63,32200.0,48.9459,48.974,48.8897,48.9389,32200.0
2013-04-24 13:00:00,69.63,69.63,69.53,69.53,43100.0,48.9389,48.9389,48.8686,48.8686,43100.0
2013-04-24 13:10:00,69.54,69.62,69.53,69.61,93900.0,48.8756,48.9318,48.8686,48.9248,93900.0
2013-04-24 13:20:00,69.61,69.63,69.54,69.54,29100.0,48.9248,48.9389,48.8756,48.8756,29100.0
2013-04-24 13:30:00,69.55,69.56,69.52,69.54,33600.0,48.8826,48.8897,48.8616,48.8756,33600.0
2013-04-24 13:40:00,69.53,69.55,69.5,69.52,58100.0,48.8686,48.8826,48.8475,48.8616,58100.0
2013-04-24 13:50:00,69.52,69.55,69.51,69.52,41400.0,48.8616,48.8826,48.8545,48.8616,41400.0
2013-04-24 14:00:00,69.53,69.7,69.5,69.62,63800.0,48.8686,48.9881,48.8475,48.9318,63800.0
2013-04-24 14:10:00,69.61,69.68,69.55,69.67,60900.0,48.9248,48.974,48.8826,48.967,60900.0
2013-04-24 14:20:00,69.67,69.71,69.59,69.7,61600.0,48.967,48.9951,48.9108,48.9881,61600.0
2013-04-24 14:30:00,69.7,69.73,69.63,69.69,50000.0,48.9881,49.0092,48.9389,48.981,50000.0
2013-04-24 14:40:00,69.69,69.69,69.58,69.61,31600.0,48.981,48.981,48.9037,48.9248,31600.0
2013-04-24 14:50:00,69.62,69.72,69.59,69.63,106400.0,48.9318,49.0021,48.9108,48.9389,106400.0
2013-04-24 15:00:00,69.63,69.68,69.61,69.63,51300.0,48.9389,48.974,48.9248,48.9389,51300.0
2013-04-24 15:10:00,69.63,69.71,69.62,69.68,52500.0,48.9389,48.9951,48.9318,48.974,52500.0
2013-04-24 15:20:00,69.68,69.68,69.56,69.63,75700.0,48.974,48.974,48.8897,48.9389,75700.0
2013-04-24 15:30:00,69.63,69.71,69.63,69.66,89300.0,48.9389,48.9951,48.9389,48.96,89300.0
2013-04-24 15:40:00,69.66,69.74,69.62,69.66,104000.0,48.96,49.0162,48.9318,48.96,104000.0
2013-04-24 15:50:00,69.67,69.75,69.65,69.7,165200.0,48.967,49.0232,48.9529,48.9881,165200.0
2013-04-25 09:30:00,69.95,70.25,69.85,70.13,126900.0,49.1638,49.3746,49.0935,49.2903,126900.0
2013-04-25 09:40:00,70.12,70.33,70.09,70.23,57600.0,49.2833,49.4309,49.2622,49.3606,57600.0
2013-04-25 09:50:00,70.22,70.38,70.15,70.37,85500.0,49.3536,49.466,49.3044,49.459,85500.0
2013-04-25 10:00:00,70.37,70.62,70.34,70.58,127800.0,49.459,49.6347,49.4379,49.6066,127800.0
2013-04-25 10:10:00,70.57,70.58,70.36,70.37,77500.0,49.5995,49.6066,49.4519,49.459,77500.0
2013-04-25 10:20:00,70.38,70.51,70.33,70.45,104500.0,49.466,49.5574,49.4309,49.5152,104500.0
2013-04-25 10:30:00,70.45,70.46,70.35,70.39,39500.0,49.5152,49.5222,49.4449,49.473,39500.0
2013-04-25 10:40:00,70.39,70.42,70.32,70.35,27400.0,49.473,49.4941,49.4238,49.4449,27400.0
2013-04-25 10:50:00,70.34,70.42,70.26,70.3,42100.0,49.4379,49.4941,49.3817,49.4098,42100.0
2013-04-25 11:00:00,70.29,70.32,70.23,70.31,93800.0,49.4027,49.4238,49.3606,49.4168,93800.0
2013-04-25 11:10:00,70.32,70.56,70.32,70.56,32200.0,49.4238,49.5925,49.4238,49.5925,32200.0
2013-04-25 11:20:00,70.57,70.65,70.54,70.55,45500.0,49.5995,49.6558,49.5785,49.5855,45500.0
2013-04-25 11:30:00,70.55,70.67,70.55,70.66,46700.0,49.5855,49.6698,49.5855,49.6628,46700.0
2013-04-25 11:40:00,70.66,70.75,70.59,70.66,73400.0,49.6628,49.7261,49.6136,49.6628,73400.0
2013-04-25 11:50:00,70.66,70.79,70.62,70.68,139300.0,49.6628,49.7542,49.6347,49.6769,139300.0
2013-04-25 12:00:00,70.68,70.69,70.6,70.67,60900.0,49.6769,49.6839,49.6206,49.6698,60900.0
2013-04-25 12:10:00,70.67,70.7,70.66,70.67,44300.0,49.6698,49.6909,49.6628,49.6698,44300.0
2013-04-25 12:20:00,70.67,70.67,70.62,70.62,70200.0,49.6698,49.6698,49.6347,49.6347,70200.0
2013-04-25 12:30:00,70.63,70.68,70.58,70.67,71900.0,49.6417,49.6769,49.6066,49.6698,71900.0
2013-04-25 12:40:00,70.66,70.89,70.66,70.84,136700.0,49.6628,49.8245,49.6628,49.7893,136700.0
2013-04-25 12:50:00,70.83,70.86,70.82,70.85,45400.0,49.7823,49.8034,49.7753,49.7963,45400.0
2013-04-25 13:00:00,70.84,70.85,70.69,70.71,39600.0,49.7893,49.7963,49.6839,49.6979,39600.0
2013-04-25 13:10:00,70.71,70.92,70.67,70.92,122900.0,49.6979,49.8455,49.6698,49.8455,122900.0
2013-04-25 13:20:00,70.92,70.95,70.84,70.89,64200.0,49.8455,49.8666,49.7893,49.8245,64200.0
2013-04-25 13:30:00,70.89,70.91,70.75,70.77,56700.0,49.8245,49.8385,49.7261,49.7401,56700.0
2013-04-25 13:40:00,70.75,70.78,70.7,70.75,52500.0,49.7261,49.7471,49.6909,49.7261,52500.0
2013-04-25 13:50:00,70.75,70.87,70.73,70.87,33100.0,49.7261,49.8104,49.712,49.8104,33100.0
2013-04-25 14:00:00,70.88,70.99,70.84,70.95,86700.0,49.8174,49.8947,49.7893,49.8666,86700.0
2013-04-25 14:10:00,70.95,70.95,70.87,70.92,36400.0,49.8666,49.8666,49.8104,49.8455,36400.0
2013-04-25 14:20:00,70.92,70.94,70.79,70.8,54900.0,49.8455,49.8596,49.7542,49.7612,54900.0
2013-04-25 14:30:00,70.78,70.8,70.73,70.8,36000.0,49.7471,49.7612,49.712,49.7612,36000.0
2013-04-25 14:40:00,70.79,70.82,70.72,70.73,43500.0,49.7542,49.7753,49.705,49.712,43500.0
2013-04-25 14:50:00,70.72,70.72,70.61,70.68,60300.0,49.705,49.705,49.6277,49.6769,60300.0
2013-04-25 15:00:00,70.67,70.7,70.41,70.57,266500.0,49.6698,49.6909,49.4871,49.5995,266500.0
2013-04-25 15:10:00,70.56,70.68,70.49,70.62,114200.0,49.5925,49.6769,49.5433,49.6347,114200.0
2013-04-25 15:20:00,70.64,70.71,70.61,70.65,95000.0,49.6487,49.6979,49.6277,49.6558,95000.0
2013-04-25 15:30:00,70.64,70.71,70.63,70.69,45700.0,49.6487,49.6979,49.6417,49.6839,45700.0
2013-04-25 15:40:00,70.7,70.72,70.66,70.7,76800.0,49.6909,49.705,49.6628,49.6909,76800.0
2013-04-25 15:50:00,70.7,70.7,70.55,70.67,194900.0,49.6909,49.6909,49.5855,49.6698,194900.0
2013-04-26 09:30:00,70.54,70.78,70.51,70.63,95700.0,49.5785,49.7471,49.5574,49.6417,95700.0
2013-04-26 09:40:00,70.61,70.75,70.56,70.73,44800.0,49.6277,49.7261,49.5925,49.712,44800.0
2013-04-26 09:50:00,70.73,70.92,70.72,70.89,65300.0,49.712,49.8455,49.705,49.8245,65300.0
2013-04-26 10:00:00,70.9,70.97,70.7,70.73,85300.0,49.8315,49.8807,49.6909,49.712,85300.0
2013-04-26 10:10:00,70.73,70.76,70.52,70.62,59800.0,49.712,49.7331,49.5644,49.6347,59800.0
2013-04-26 10:20:00,70.62,70.75,70.54,70.75,44000.0,49.6347,49.7261,49.5785,49.7261,44000.0
2013-04-26 10:30:00,70.76,70.83,70.7,70.79,81700.0,49.7331,49.7823,49.6909,49.7542,81700.0
2013-04-26 10:40:00,70.82,70.92,70.73,70.92,44800.0,49.7753,49.8455,49.712,49.8455,44800.0
2013-04-26 10:50:00,70.92,70.98,70.78,70.82,101500.0,49.8455,49.8877,49.7471,49.7753,101500.0
2013-04-26 11:00:00,70.83,70.87,70.74,70.87,53600.0,49.7823,49.8104,49.719,49.8104,53600.0
2013-04-26 11:10:00,70.87,70.93,70.82,70.82,93500.0,49.8104,49.8526,49.7753,49.7753,93500.0
2013-04-26 11:20:00,70.81,70.83,70.75,70.77,65400.0,49.7682,49.7823,49.7261,49.7401,65400.0
2013-04-26 11:30:00,70.76,70.82,70.69,70.75,42900.0,49.7331,49.7753,49.6839,49.7261,42900.0
2013-04-26 11:40:00,70.76,70.79,70.66,70.68,39600.0,49.7331,49.7542,49.6628,49.6769,39600.0
2013-04-26 11:50:00,70.67,70.71,70.58,70.71,38000.0,49.6698,49.6979,49.6066,49.6979,38000.0
2013-04-26 12:00:00,70.72,70.76,70.68,70.7,41000.0,49.705,49.7331,49.6769,49.6909,41000.0
2013-04-26 12:10:00,70.7,70.76,70.65,70.73,42200.0,49.6909,49.7331,49.6558,49.712,42200.0
2013-04-26 12:20:00,70.72,70.72,70.63,70.69,19000.0,49.705,49.705,49.6417,49.6839,19000.0
2013-04-26 12:30:00,70.68,70.71,70.65,70.67,25100.0,49.6769,49.6979,49.6558,49.6698,25100.0
2013-04-26 12:40:00,70.67,70.7,70.61,70.68,26400.0,49.6698,49.6909,49.6277,49.6769,26400.0
2013-04-26 12:50:00,70.68,70.78,70.66,70.67,57900.0,49.6769,49.7471,49.6628,49.6698,57900.0
2013-04-26 13:00:00,70.66,70.7,70.61,70.66,18100.0,49.6628,49.6909,49.6277,49.6628,18100.0
2013-04-26 13:10:00,70.66,70.71,70.64,70.64,19100.0,49.6628,49.6979,49.6487,49.6487,19100.0
2013-04-26 13:20:00,70.63,70.67,70.59,70.67,51900.0,49.6417,49.6698,49.6136,49.6698,51900.0
2013-04-26 13:30:00,70.67,70.71,70.6,70.63,30300.0,49.6698,49.6979,49.6206,49.6417,30300.0
2013-04-26 13:40:00,70.63,70.7,70.59,70.69,27400.0,49.6417,49.6909,49.6136,49.6839,27400.0
2013-04-26 13:50:00,70.69,70.7,70.62,70.62,34800.0,49.6839,49.6909,49.6347,49.6347,34800.0
2013-04-26 14:00:00,70.62,70.62,70.49,70.54,80800.0,49.6347,49.6347,49.5433,49.5785,80800.0
2013-04-26 14:10:00,70.54,70.54,70.46,70.48,38700.0,49.5785,49.5785,49.5222,49.5363,38700.0
2013-04-26 14:20:00,70.48,70.56,70.47,70.56,47900.0,49.5363,49.5925,49.5293,49.5925,47900.0
2013-04-26 14:30:00,70.56,70.64,70.56,70.64,19600.0,49.5925,49.6487,49.5925,49.6487,19600.0
2013-04-26 14:40:00,70.64,70.65,70.57,70.64,28300.0,49.6487,49.6558,49.5995,49.6487,28300.0
2013-04-26 14:50:00,70.65,70.73,70.61,70.69,52200.0,49.6558,49.712,49.6277,49.6839,52200.0
2013-04-26 15:00:00,70.68,70.76,70.67,70.71,107900.0,49.6769,49.7331,49.6698,49.6979,107900.0
2013-04-26 15:10:00,70.71,70.81,70.71,70.79,35400.0,49.6979,49.7682,49.6979,49.7542,35400.0
2013-04-26 15:20:00,70.78,70.81,70.7,70.72,90500.0,49.7471,49.7682,49.6909,49.705,90500.0
2013-04-26 15:30:00,70.72,70.78,70.68,70.71,82900.0,49.705,49.7471,49.6769,49.6979,82900.0
2013-04-26 15:40:00,70.71,70.72,70.53,70.58,120600.0,49.6979,49.705,49.5714,49.6066,120600.0
2013-04-26 15:50:00,70.58,70.59,70.48,70.53,238400.0,49.6066,49.6136,49.5363,49.5714,238400.0
2013-04-29 09:30:00,70.6,70.75,70.53,70.61,81300.0,49.6206,49.7261,49.5714,49.6277,81300.0
2013-04-29 09:40:00,70.62,70.7,70.55,70.65,35700.0,49.6347,49.6909,49.5855,49.6558,35700.0
2013-04-29 09:50:00,70.64,70.7,70.48,70.54,39300.0,49.6487,49.6909,49.5363,49.5785,39300.0
2013-04-29 10:00:00,70.57,70.59,70.38,70.53,88800.0,49.5995,49.6136,49.466,49.5714,88800.0
2013-04-29 10:10:00,70.53,70.64,70.4,70.45,91200.0,49.5714,49.6487,49.4801,49.5152,91200.0
2013-04-29 10:20:00,70.44,70.53,70.44,70.53,105800.0,49.5082,49.5714,49.5082,49.5714,105800.0
2013-04-29 10:30:00,70.54,70.7,70.53,70.63,73000.0,49.5785,49.6909,49.5714,49.6417,73000.0
2013-04-29 10:40:00,70.63,70.65,70.56,70.61,24800.0,49.6417,49.6558,49.5925,49.6277,24800.0
2013-04-29 10:50:00,70.62,70.7,70.62,70.67,84900.0,49.6347,49.6909,49.6347,49.6698,84900.0
2013-04-29 11:00:00,70.66,70.67,70.51,70.55,45300.0,49.6628,49.6698,49.5574,49.5855,45300.0
2013-04-29 11:10:00,70.56,70.66,70.56,70.65,34300.0,49.5925,49.6628,49.5925,49.6558,34300.0
2013-04-29 11:20:00,70.64,70.7,70.6,70.67,48700.0,49.6487,49.6909,49.6206,49.6698,48700.0
2013-04-29 11:30:00,70.67,70.68,70.59,70.6,28900.0,49.6698,49.6769,49.6136,49.6206,28900.0
2013-04-29 11:40:00,70.59,70.62,70.56,70.56,33100.0,49.6136,49.6347,49.5925,49.5925,33100.0
2013-04-29 11:50:00,70.57,70.59,70.51,70.52,22500.0,49.5995,49.6136,49.5574,49.5644,22500.0
2013-04-29 12:00:00,70.52,70.65,70.5,70.57,35800.0,49.5644,49.6558,49.5503,49.5995,35800.0
2013-04-29 12:10:00,70.57,70.67,70.56,70.65,26600.0,49.5995,49.6698,49.5925,49.6558,26600.0
2013-04-29 12:20:00,70.65,70.71,70.64,70.68,53100.0,49.6558,49.6979,49.6487,49.6769,53100.0
2013-04-29 12:30:00,70.68,70.7,70.65,70.68,36600.0,49.6769,49.6909,49.6558,49.6769,36600.0
2013-04-29 12:40:00,70.67,70.7,70.64,70.65,17400.0,49.6698,49.6909,49.6487,49.6558,17400.0
2013-04-29 12:50:00,70.64,70.65,70.53,70.53,37400.0,49.6487,49.6558,49.5714,49.5714,37400.0
2013-04-29 13:00:00,70.52,70.58,70.51,70.51,26700.0,49.5644,49.6066,49.5574,49.5574,26700.0
2013-04-29 13:10:00,70.51,70.63,70.51,70.62,28200.0,49.5574,49.6417,49.5574,49.6347,28200.0
2013-04-29 13:20:00,70.62,70.64,70.57,70.64,28900.0,49.6347,49.6487,49.5995,49.6487,28900.0
2013-04-29 13:30:00,70.63,70.67,70.62,70.64,38100.0,49.6417,49.6698,49.6347,49.6487,38100.0
2013-04-29 13:40:00,70.63,70.7,70.61,70.7,36200.0,49.6417,49.6909,49.6277,49.6909,36200.0
2013-04-29 13:50:00,70.69,70.7,70.67,70.68,36600.0,49.6839,49.6909,49.6698,49.6769,36600.0
2013-04-29 14:00:00,70.69,70.7,70.67,70.68,54200.0,49.6839,49.6909,49.6698,49.6769,54200.0
2013-04-29 14:10:00,70.67,70.68,70.61,70.62,43500.0,49.6698,49.6769,49.6277,49.6347,43500.0
2013-04-29 14:20:00,70.62,70.67,70.62,70.66,41100.0,49.6347,49.6698,49.6347,49.6628,41100.0
2013-04-29 14:30:00,70.66,70.7,70.62,70.65,61400.0,49.6628,49.6909,49.6347,49.6558,61400.0
2013-04-29 14:40:00,70.65,70.67,70.63,70.65,63000.0,49.6558,49.6698,49.6417,49.6558,63000.0
2013-04-29 14:50:00,70.65,70.68,70.63,70.67,76200.0,49.6558,49.6769,49.6417,49.6698,76200.0
2013-04-29 15:00:00,70.67,70.68,70.55,70.56,46600.0,49.6698,49.6769,49.5855,49.5925,46600.0
2013-04-29 15:10:00,70.56,70.6,70.53,70.57,77500.0,49.5925,49.6206,49.5714,49.5995,77500.0
2013-04-29 15:20:00,70.57,70.62,70.53,70.54,71500.0,49.5995,49.6347,49.5714,49.5785,71500.0
2013-04-29 15:30:00,70.54,70.69,70.53,70.69,60200.0,49.5785,49.6839,49.5714,49.6839,60200.0
2013-04-29 15:40:00,70.69,70.7,70.61,70.63,77400.0,49.6839,49.6909,49.6277,49.6417,77400.0
2013-04-29 15:50:00,70.63,70.66,70.57,70.63,146700.0,49.6417,49.6628,49.5995,49.6417,146700.0
2013-04-30 09:30:00,70.54,70.64,70.4,70.52,104200.0,49.5785,49.6487,49.4801,49.5644,104200.0
2013-04-30 09:40:00,70.52,70.56,70.23,70.55,98400.0,49.5644,49.5925,49.3606,49.5855,98400.0
2013-04-30 09:50:00,70.56,70.59,70.43,70.48,51000.0,49.5925,49.6136,49.5011,49.5363,51000.0
2013-04-30 10:00:00,70.51,70.56,70.13,70.29,165800.0,49.5574,49.5925,49.2903,49.4027,165800.0
2013-04-30 10:10:00,70.3,70.4,70.25,70.26,82500.0,49.4098,49.4801,49.3746,49.3817,82500.0
2013-04-30 10:20:00,70.27,70.28,70.15,70.24,82400.0,49.3887,49.3957,49.3044,49.3676,82400.0
2013-04-30 10:30:00,70.24,70.47,70.2,70.42,64200.0,49.3676,49.5293,49.3395,49.4941,64200.0
2013-04-30 10:40:00,70.42,70.42,70.31,70.39,44800.0,49.4941,49.4941,49.4168,49.473,44800.0
2013-04-30 10:50:00,70.38,70.52,70.33,70.49,48400.0,49.466,49.5644,49.4309,49.5433,48400.0
2013-04-30 11:00:00,70.48,70.53,70.36,70.37,36900.0,49.5363,49.5714,49.4519,49.459,36900.0
2013-04-30 11:10:00,70.37,70.38,70.28,70.29,35700.0,49.459,49.466,49.3957,49.4027,35700.0
2013-04-30 11:20:00,70.28,70.3,70.16,70.26,50000.0,49.3957,49.4098,49.3114,49.3817,50000.0
2013-04-30 11:30:00,70.26,70.41,70.25,70.36,64400.0,49.3817,49.4871,49.3746,49.4519,64400.0
2013-04-30 11:40:00,70.35,70.36,70.27,70.34,49300.0,49.4449,49.4519,49.3887,49.4379,49300.0
2013-04-30 11:50:00,70.34,70.36,70.2,70.2,62000.0,49.4379,49.4519,49.3395,49.3395,62000.0
2013-04-30 12:00:00,70.21,70.26,70.18,70.25,43300.0,49.3465,49.3817,49.3254,49.3746,43300.0
2013-04-30 12:10:00,70.25,70.27,70.18,70.19,76500.0,49.3746,49.3887,49.3254,49.3325,76500.0
2013-04-30 12:20:00,70.19,70.27,70.18,70.27,35500.0,49.3325,49.3887,49.3254,49.3887,35500.0
2013-04-30 12:30:00,70.28,70.28,70.14,70.15,38100.0,49.3957,49.3957,49.2973,49.3044,38100.0
2013-04-30 12:40:00,70.15,70.21,70.15,70.2,35600.0,49.3044,49.3465,49.3044,49.3395,35600.0
2013-04-30 12:50:00,70.2,70.23,70.17,70.23,34300.0,49.3395,49.3606,49.3184,49.3606,34300.0
2013-04-30 13:00:00,70.25,70.27,70.2,70.26,22900.0,49.3746,49.3887,49.3395,49.3817,22900.0
2013-04-30 13:10:00,70.25,70.33,70.23,70.32,30300.0,49.3746,49.4309,49.3606,49.4238,30300.0
2013-04-30 13:20:00,70.33,70.33,70.24,70.28,59200.0,49.4309,49.4309,49.3676,49.3957,59200.0
2013-04-30 13:30:00,70.27,70.33,70.26,70.29,28000.0,49.3887,49.4309,49.3817,49.4027,28000.0
2013-04-30 13:40:00,70.28,70.4,70.22,70.39,32500.0,49.3957,49.4801,49.3536,49.473,32500.0
2013-04-30 13:50:00,70.39,70.55,70.39,70.52,61200.0,49.473,49.5855,49.473,49.5644,61200.0
2013-04-30 14:00:00,70.52,70.52,70.43,70.5,63300.0,49.5644,49.5644,49.5011,49.5503,63300.0
2013-04-30 14:10:00,70.5,70.55,70.49,70.52,39900.0,49.5503,49.5855,49.5433,49.5644,39900.0
2013-04-30 14:20:00,70.52,70.55,70.5,70.52,38800.0,49.5644,49.5855,49.5503,49.5644,38800.0
2013-04-30 14:30:00,70.52,70.55,70.48,70.53,47600.0,49.5644,49.5855,49.5363,49.5714,47600.0
2013-04-30 14:40:00,70.54,70.55,70.51,70.53,24700.0,49.5785,49.5855,49.5574,49.5714,24700.0
2013-04-30 14:50:00,70.53,70.59,70.51,70.59,75900.0,49.5714,49.6136,49.5574,49.6136,75900.0
2013-04-30 15:00:00,70.59,70.61,70.56,70.58,111300.0,49.6136,49.6277,49.5925,49.6066,111300.0
2013-04-30 15:10:00,70.58,70.61,70.51,70.52,75200.0,49.6066,49.6277,49.5574,49.5644,75200.0
2013-04-30 15:20:00,70.52,70.59,70.51,70.58,41700.0,49.5644,49.6136,49.5574,49.6066,41700.0
2013-04-30 15:30:00,70.59,70.59,70.53,70.56,79900.0,49.6136,49.6136,49.5714,49.5925,79900.0
2013-04-30 15:40:00,70.55,70.57,70.5,70.57,129900.0,49.5855,49.5995,49.5503,49.5995,129900.0
2013-04-30 15:50:00,70.57,70.61,70.49,70.53,231700.0,49.5995,49.6277,49.5433,49.5714,231700.0
2013-05-01 09:30:00,70.45,70.7,70.33,70.54,141700.0,49.5152,49.6909,49.4309,49.5785,141700.0
2013-05-01 09:40:00,70.52,70.65,70.39,70.52,64800.0,49.5644,49.6558,49.473,49.5644,64800.0
2013-05-01 09:50:00,70.51,70.69,70.46,70.61,49900.0,49.5574,49.6839,49.5222,49.6277,49900.0
2013-05-01 10:00:00,70.61,70.83,70.47,70.51,183600.0,49.6277,49.7823,49.5293,49.5574,183600.0
2013-05-01 10:10:00,70.54,70.7,70.48,70.68,56700.0,49.5785,49.6909,49.5363,49.6769,56700.0
2013-05-01 10:20:00,70.67,70.76,70.66,70.7,123700.0,49.6698,49.7331,49.6628,49.6909,123700.0
2013-05-01 10:30:00,70.71,70.73,70.65,70.67,50700.0,49.6979,49.712,49.6558,49.6698,50700.0
2013-05-01 10:40:00,70.68,70.72,70.61,70.61,27600.0,49.6769,49.705,49.6277,49.6277,27600.0
2013-05-01 10:50:00,70.63,70.67,70.54,70.67,32200.0,49.6417,49.6698,49.5785,49.6698,32200.0
2013-05-01 11:00:00,70.69,70.72,70.65,70.7,41800.0,49.6839,49.705,49.6558,49.6909,41800.0
2013-05-01 11:10:00,70.71,70.71,70.58,70.59,22700.0,49.6979,49.6979,49.6066,49.6136,22700.0
2013-05-01 11:20:00,70.61,70.66,70.58,70.64,19400.0,49.6277,49.6628,49.6066,49.6487,19400.0
2013-05-01 11:30:00,70.63,70.64,70.55,70.59,34200.0,49.6417,49.6487,49.5855,49.6136,34200.0
2013-05-01 11:40:00,70.59,70.74,70.58,70.7,83900.0,49.6136,49.719,49.6066,49.6909,83900.0
2013-05-01 11:50:00,70.7,70.72,70.68,70.71,27300.0,49.6909,49.705,49.6769,49.6979,27300.0
2013-05-01 12:00:00,70.71,70.72,70.66,70.69,56300.0,49.6979,49.705,49.6628,49.6839,56300.0
2013-05-01 12:10:00,70.69,70.71,70.65,70.67,35600.0,49.6839,49.6979,49.6558,49.6698,35600.0
2013-05-01 12:20:00,70.67,70.67,70.62,70.64,20200.0,49.6698,49.6698,49.6347,49.6487,20200.0
2013-05-01 12:30:00,70.64,70.73,70.63,70.73,52600.0,49.6487,49.712,49.6417,49.712,52600.0
2013-05-01 12:40:00,70.73,70.73,70.66,70.69,44900.0,49.712,49.712,49.6628,49.6839,44900.0
2013-05-01 12:50:00,70.69,70.7,70.6,70.6,31800.0,49.6839,49.6909,49.6206,49.6206,31800.0
2013-05-01 13:00:00,70.61,70.61,70.54,70.55,27200.0,49.6277,49.6277,49.5785,49.5855,27200.0
2013-05-01 13:10:00,70.55,70.6,70.53,70.53,33100.0,49.5855,49.6206,49.5714,49.5714,33100.0
2013-05-01 13:20:00,70.54,70.69,70.53,70.68,28600.0,49.5785,49.6839,49.5714,49.6769,28600.0
2013-05-01 13:30:00,70.69,70.69,70.58,70.6,22100.0,49.6839,49.6839,49.6066,49.6206,22100.0
2013-05-01 13:40:00,70.59,70.59,70.45,70.54,42400.0,49.6136,49.6136,49.5152,49.5785,42400.0
2013-05-01 13:50:00,70.54,70.6,70.46,70.59,16300.0,49.5785,49.6206,49.5222,49.6136,16300.0
2013-05-01 14:00:00,70.59,70.64,70.48,70.62,34300.0,49.6136,49.6487,49.5363,49.6347,34300.0
2013-05-01 14:10:00,70.63,70.66,70.53,70.56,45400.0,49.6417,49.6628,49.5714,49.5925,45400.0
2013-05-01 14:20:00,70.56,70.68,70.56,70.61,54600.0,49.5925,49.6769,49.5925,49.6277,54600.0
2013-05-01 14:30:00,70.61,70.62,70.52,70.53,32300.0,49.6277,49.6347,49.5644,49.5714,32300.0
2013-05-01 14:40:00,70.53,70.62,70.5,70.52,31100.0,49.5714,49.6347,49.5503,49.5644,31100.0
2013-05-01 14:50:00,70.53,70.61,70.51,70.57,39500.0,49.5714,49.6277,49.5574,49.5995,39500.0
2013-05-01 15:00:00,70.56,70.59,70.47,70.51,86200.0,49.5925,49.6136,49.5293,49.5574,86200.0
2013-05-01 15:10:00,70.51,70.61,70.48,70.58,94300.0,49.5574,49.6277,49.5363,49.6066,94300.0
2013-05-01 15:20:00,70.57,70.57,70.43,70.45,51600.0,49.5995,49.5995,49.5011,49.5152,51600.0
2013-05-01 15:30:00,70.44,70.53,70.43,70.45,41700.0,49.5082,49.5714,49.5011,49.5152,41700.0
2013-05-01 15:40:00,70.44,70.48,70.41,70.41,66700.0,49.5082,49.5363,49.4871,49.4871,66700.0
2013-05-01 15:50:00,70.41,70.54,70.35,70.53,198400.0,49.4871,49.5785,49.4449,49.5714,198400.0
2013-05-02 09:30:00,69.05,69.6,68.75,69.49,1170500.0,48.5312,48.9178,48.3204,48.8405,1170500.0
2013-05-02 09:40:00,69.47,69.75,69.13,69.29,511600.0,48.8264,49.0232,48.5875,48.6999,511600.0
2013-05-02 09:50:00,69.29,69.64,69.23,69.6,295200.0,48.6999,48.9459,48.6577,48.9178,295200.0
2013-05-02 10:00:00,69.6,69.72,69.4,69.47,292600.0,48.9178,49.0021,48.7772,48.8264,292600.0
2013-05-02 10:10:00,69.49,69.55,69.22,69.52,276300.0,48.8405,48.8826,48.6507,48.8616,276300.0
2013-05-02 10:20:00,69.51,69.55,69.36,69.37,318600.0,48.8545,48.8826,48.7491,48.7561,318600.0
2013-05-02 10:30:00,69.38,69.42,69.2,69.23,207400.0,48.7632,48.7913,48.6367,48.6577,207400.0
2013-05-02 10:40:00,69.21,69.29,69.13,69.2,288400.0,48.6437,48.6999,48.5875,48.6367,288400.0
2013-05-02 10:50:00,69.19,69.22,69.05,69.2,326800.0,48.6296,48.6507,48.5312,48.6367,326800.0
2013-05-02 11:00:00,69.2,69.29,69.08,69.26,243900.0,48.6367,48.6999,48.5523,48.6788,243900.0
2013-05-02 11:10:00,69.26,69.45,69.24,69.3,242600.0,48.6788,48.8124,48.6648,48.7069,242600.0
2013-05-02 11:20:00,69.31,69.41,69.2,69.21,223100.0,48.714,48.7842,48.6367,48.6437,223100.0
2013-05-02 11:30:00,69.22,69.24,69.04,69.05,182400.0,48.6507,48.6648,48.5242,48.5312,182400.0
2013-05-02 11:40:00,69.05,69.13,68.95,69.13,237100.0,48.5312,48.5875,48.4609,48.5875,237100.0
2013-05-02 11:50:00,69.14,69.19,69.06,69.07,132300.0,48.5945,48.6296,48.5383,48.5453,132300.0
2013-05-02 12:00:00,69.08,69.22,69.08,69.1,105000.0,48.5523,48.6507,48.5523,48.5664,105000.0
2013-05-02 12:10:00,69.1,69.13,69.02,69.06,123300.0,48.5664,48.5875,48.5101,48.5383,123300.0
2013-05-02 12:20:00,69.05,69.1,68.91,68.91,135900.0,48.5312,48.5664,48.4328,48.4328,135900.0
2013-05-02 12:30:00,68.91,69.08,68.91,68.98,136900.0,48.4328,48.5523,48.4328,48.482,136900.0
2013-05-02 12:40:00,68.98,69.08,68.97,69.06,92700.0,48.482,48.5523,48.475,48.5383,92700.0
2013-05-02 12:50:00,69.07,69.15,68.99,69.12,196600.0,48.5453,48.6015,48.4891,48.5804,196600.0
2013-05-02 13:00:00,69.12,69.22,69.12,69.19,228800.0,48.5804,48.6507,48.5804,48.6296,228800.0
2013-05-02 13:10:00,69.19,69.21,69.14,69.2,78200.0,48.6296,48.6437,48.5945,48.6367,78200.0
2013-05-02 13:20:00,69.2,69.24,69.15,69.18,76900.0,48.6367,48.6648,48.6015,48.6226,76900.0
2013-05-02 13:30:00,69.18,69.22,69.14,69.2,195000.0,48.6226,48.6507,48.5945,48.6367,195000.0
2013-05-02 13:40:00,69.2,69.27,69.16,69.25,117900.0,48.6367,48.6859,48.6085,48.6718,117900.0
2013-05-02 13:50:00,69.24,69.44,69.24,69.43,187100.0,48.6648,48.8053,48.6648,48.7983,187100.0
2013-05-02 14:00:00,69.43,69.48,69.33,69.43,201100.0,48.7983,48.8334,48.728,48.7983,201100.0
2013-05-02 14:10:00,69.44,69.46,69.31,69.35,74400.0,48.8053,48.8194,48.714,48.7421,74400.0
2013-05-02 14:20:00,69.36,69.38,69.24,69.24,90100.0,48.7491,48.7632,48.6648,48.6648,90100.0
2013-05-02 14:30:00,69.24,69.29,69.19,69.25,137700.0,48.6648,48.6999,48.6296,48.6718,137700.0
2013-05-02 14:40:00,69.25,69.34,69.23,69.24,97000.0,48.6718,48.735,48.6577,48.6648,97000.0
2013-05-02 14:50:00,69.24,69.33,69.15,69.17,171600.0,48.6648,48.728,48.6015,48.6156,171600.0
2013-05-02 15:00:00,69.18,69.19,69.11,69.12,138400.0,48.6226,48.6296,48.5734,48.5804,138400.0
2013-05-02 15:10:00,69.12,69.16,69.07,69.09,150500.0,48.5804,48.6085,48.5453,48.5593,150500.0
2013-05-02 15:20:00,69.09,69.24,69.09,69.23,202000.0,48.5593,48.6648,48.5593,48.6577,202000.0
2013-05-02 15:30:00,69.23,69.29,69.23,69.27,197500.0,48.6577,48.6999,48.6577,48.6859,197500.0
2013-05-02 15:40:00,69.27,69.3,69.16,69.16,167900.0,48.6859,48.7069,48.6085,48.6085,167900.0
2013-05-02 15:50:00,69.15,69.23,69.1,69.2,604600.0,48.6015,48.6577,48.5664,48.6367,604600.0
2013-05-03 09:30:00,69.66,70.22,69.43,70.22,301000.0,48.96,49.3536,48.7983,49.3536,301000.0
2013-05-03 09:40:00,70.23,70.53,70.21,70.52,245700.0,49.3606,49.5714,49.3465,49.5644,245700.0
2013-05-03 09:50:00,70.51,70.57,70.31,70.56,268900.0,49.5574,49.5995,49.4168,49.5925,268900.0
2013-05-03 10:00:00,70.58,70.65,70.55,70.6,162700.0,49.6066,49.6558,49.5855,49.6206,162700.0
2013-05-03 10:10:00,70.6,70.6,70.28,70.4,203800.0,49.6206,49.6206,49.3957,49.4801,203800.0
2013-05-03 10:20:00,70.39,70.59,70.39,70.58,133300.0,49.473,49.6136,49.473,49.6066,133300.0
2013-05-03 10:30:00,70.59,70.67,70.53,70.58,108300.0,49.6136,49.6698,49.5714,49.6066,108300.0
2013-05-03 10:40:00,70.58,70.7,70.57,70.66,182800.0,49.6066,49.6909,49.5995,49.6628,182800.0
2013-05-03 10:50:00,70.67,70.7,70.57,70.61,135500.0,49.6698,49.6909,49.5995,49.6277,135500.0
2013-05-03 11:00:00,70.62,70.72,70.61,70.7,91200.0,49.6347,49.705,49.6277,49.6909,91200.0
2013-05-03 11:10:00,70.69,70.7,70.63,70.7,98700.0,49.6839,49.6909,49.6417,49.6909,98700.0
2013-05-03 11:20:00,70.7,70.7,70.56,70.62,126800.0,49.6909,49.6909,49.5925,49.6347,126800.0
2013-05-03 11:30:00,70.61,70.68,70.6,70.63,116000.0,49.6277,49.6769,49.6206,49.6417,116000.0
2013-05-03 11:40:00,70.64,70.68,70.52,70.52,205800.0,49.6487,49.6769,49.5644,49.5644,205800.0
2013-05-03 11:50:00,70.51,70.55,70.43,70.44,121900.0,49.5574,49.5855,49.5011,49.5082,121900.0
2013-05-03 12:00:00,70.44,70.47,70.34,70.37,126000.0,49.5082,49.5293,49.4379,49.459,126000.0
2013-05-03 12:10:00,70.37,70.43,70.34,70.38,71100.0,49.459,49.5011,49.4379,49.466,71100.0
2013-05-03 12:20:00,70.39,70.52,70.37,70.5,82600.0,49.473,49.5644,49.459,49.5503,82600.0
2013-05-03 12:30:00,70.5,70.57,70.48,70.55,44900.0,49.5503,49.5995,49.5363,49.5855,44900.0
2013-05-03 12:40:00,70.55,70.7,70.53,70.7,51900.0,49.5855,49.6909,49.5714,49.6909,51900.0
2013-05-03 12:50:00,70.7,70.7,70.64,70.7,36500.0,49.6909,49.6909,49.6487,49.6909,36500.0
2013-05-03 13:00:00,70.69,70.71,70.67,70.7,48600.0,49.6839,49.6979,49.6698,49.6909,48600.0
2013-05-03 13:10:00,70.7,70.7,70.65,70.68,67400.0,49.6909,49.6909,49.6558,49.6769,67400.0
2013-05-03 13:20:00,70.69,70.7,70.67,70.68,55000.0,49.6839,49.6909,49.6698,49.6769,55000.0
2013-05-03 13:30:00,70.68,70.7,70.67,70.68,68900.0,49.6769,49.6909,49.6698,49.6769,68900.0
2013-05-03 13:40:00,70.68,70.7,70.63,70.66,89800.0,49.6769,49.6909,49.6417,49.6628,89800.0
2013-05-03 13:50:00,70.66,70.67,70.47,70.49,104600.0,49.6628,49.6698,49.5293,49.5433,104600.0
2013-05-03 14:00:00,70.49,70.59,70.49,70.59,63100.0,49.5433,49.6136,49.5433,49.6136,63100.0
2013-05-03 14:10:00,70.6,70.63,70.57,70.6,45700.0,49.6206,49.6417,49.5995,49.6206,45700.0
2013-05-03 14:20:00,70.61,70.69,70.6,70.64,52300.0,49.6277,49.6839,49.6206,49.6487,52300.0
2013-05-03 14:30:00,70.64,70.65,70.57,70.58,85000.0,49.6487,49.6558,49.5995,49.6066,85000.0
2013-05-03 14:40:00,70.59,70.59,70.52,70.58,59600.0,49.6136,49.6136,49.5644,49.6066,59600.0
2013-05-03 14:50:00,70.58,70.59,70.49,70.49,81000.0,49.6066,49.6136,49.5433,49.5433,81000.0
2013-05-03 15:00:00,70.5,70.6,70.49,70.59,98700.0,49.5503,49.6206,49.5433,49.6136,98700.0
2013-05-03 15:10:00,70.59,70.6,70.51,70.57,82900.0,49.6136,49.6206,49.5574,49.5995,82900.0
2013-05-03 15:20:00,70.57,70.59,70.54,70.55,85100.0,49.5995,49.6136,49.5785,49.5855,85100.0
2013-05-03 15:30:00,70.55,70.61,70.52,70.58,85100.0,49.5855,49.6277,49.5644,49.6066,85100.0
2013-05-03 15:40:00,70.58,70.63,70.55,70.58,119300.0,49.6066,49.6417,49.5855,49.6066,119300.0
2013-05-03 15:50:00,70.58,70.6,70.46,70.51,326200.0,49.6066,49.6206,49.5222,49.5574,326200.0
2013-05-06 09:30:00,70.36,70.36,69.94,70.1,255900.0,49.4519,49.4519,49.1568,49.2692,255900.0
2013-05-06 09:40:00,70.09,70.09,69.94,69.98,121700.0,49.2622,49.2622,49.1568,49.1849,121700.0
2013-05-06 09:50:00,69.98,70.1,69.95,70.01,194300.0,49.1849,49.2692,49.1638,49.206,194300.0
2013-05-06 10:00:00,70.01,70.28,70.0,70.17,163900.0,49.206,49.3957,49.1989,49.3184,163900.0
2013-05-06 10:10:00,70.16,70.18,69.96,70.01,101100.0,49.3114,49.3254,49.1708,49.206,101100.0
2013-05-06 10:20:00,70.03,70.21,70.02,70.21,86300.0,49.22,49.3465,49.213,49.3465,86300.0
2013-05-06 10:30:00,70.2,70.24,70.15,70.21,92100.0,49.3395,49.3676,49.3044,49.3465,92100.0
2013-05-06 10:40:00,70.2,70.26,70.05,70.05,74400.0,49.3395,49.3817,49.2341,49.2341,74400.0
2013-05-06 10:50:00,70.04,70.07,69.94,69.99,47200.0,49.227,49.2481,49.1568,49.1919,47200.0
2013-05-06 11:00:00,69.99,70.03,69.94,69.99,63900.0,49.1919,49.22,49.1568,49.1919,63900.0
2013-05-06 11:10:00,70.0,70.04,69.98,70.04,37500.0,49.1989,49.227,49.1849,49.227,37500.0
2013-05-06 11:20:00,70.05,70.12,70.02,70.08,41000.0,49.2341,49.2833,49.213,49.2552,41000.0
2013-05-06 11:30:00,70.07,70.15,70.04,70.13,33300.0,49.2481,49.3044,49.227,49.2903,33300.0
2013-05-06 11:40:00,70.12,70.13,70.06,70.12,72900.0,49.2833,49.2903,49.2411,49.2833,72900.0
2013-05-06 11:50:00,70.13,70.14,69.99,70.0,86200.0,49.2903,49.2973,49.1919,49.1989,86200.0
2013-05-06 12:00:00,70.01,70.04,69.97,70.0,52000.0,49.206,49.227,49.1778,49.1989,52000.0
2013-05-06 12:10:00,69.99,70.01,69.95,69.97,40400.0,49.1919,49.206,49.1638,49.1778,40400.0
2013-05-06 12:20:00,69.98,69.98,69.82,69.9,55000.0,49.1849,49.1849,49.0724,49.1286,55000.0
2013-05-06 12:30:00,69.91,69.98,69.88,69.96,42800.0,49.1357,49.1849,49.1146,49.1708,42800.0
2013-05-06 12:40:00,69.97,69.99,69.89,69.95,23600.0,49.1778,49.1919,49.1216,49.1638,23600.0
2013-05-06 12:50:00,69.94,69.95,69.85,69.86,45300.0,49.1568,49.1638,49.0935,49.1005,45300.0
2013-05-06 13:00:00,69.86,69.87,69.81,69.85,59900.0,49.1005,49.1076,49.0654,49.0935,59900.0
2013-05-06 13:10:00,69.85,69.86,69.75,69.75,50800.0,49.0935,49.1005,49.0232,49.0232,50800.0
2013-05-06 13:20:00,69.76,69.84,69.74,69.82,46300.0,49.0302,49.0865,49.0162,49.0724,46300.0
2013-05-06 13:30:00,69.83,69.87,69.81,69.86,42400.0,49.0794,49.1076,49.0654,49.1005,42400.0
2013-05-06 13:40:00,69.86,69.89,69.83,69.86,42400.0,49.1005,49.1216,49.0794,49.1005,42400.0
2013-05-06 13:50:00,69.86,70.04,69.85,70.04,70000.0,49.1005,49.227,49.0935,49.227,70000.0
2013-05-06 14:00:00,70.03,70.07,69.97,70.07,45800.0,49.22,49.2481,49.1778,49.2481,45800.0
2013-05-06 14:10:00,70.07,70.09,70.04,70.05,35100.0,49.2481,49.2622,49.227,49.2341,35100.0
2013-05-06 14:20:00,70.05,70.07,70.03,70.06,57400.0,49.2341,49.2481,49.22,49.2411,57400.0
2013-05-06 14:30:00,70.06,70.06,69.95,69.99,47000.0,49.2411,49.2411,49.1638,49.1919,47000.0
2013-05-06 14:40:00,70.01,70.03,69.97,70.0,42700.0,49.206,49.22,49.1778,49.1989,42700.0
2013-05-06 14:50:00,70.0,70.02,69.94,69.95,38000.0,49.1989,49.213,49.1568,49.1638,38000.0
2013-05-06 15:00:00,69.95,70.01,69.94,69.96,54800.0,49.1638,49.206,49.1568,49.1708,54800.0
2013-05-06 15:10:00,69.96,69.99,69.92,69.98,60600.0,49.1708,49.1919,49.1427,49.1849,60600.0
2013-05-06 15:20:00,69.97,69.97,69.94,69.96,61800.0,49.1778,49.1778,49.1568,49.1708,61800.0
2013-05-06 15:30:00,69.96,70.03,69.95,70.03,71000.0,49.1708,49.22,49.1638,49.22,71000.0
2013-05-06 15:40:00,70.02,70.12,70.01,70.01,158900.0,49.213,49.2833,49.206,49.206,158900.0
2013-05-06 15:50:00,70.01,70.03,69.95,70.02,142000.0,49.206,49.22,49.1638,49.213,142000.0
2013-05-07 09:30:00,70.46,70.46,70.05,70.06,93300.0,49.5222,49.5222,49.2341,49.2411,93300.0
2013-05-07 09:40:00,70.11,70.32,70.09,70.3,102000.0,49.2762,49.4238,49.2622,49.4098,102000.0
2013-05-07 09:50:00,70.31,70.49,70.29,70.49,128300.0,49.4168,49.5433,49.4027,49.5433,128300.0
2013-05-07 10:00:00,70.49,70.49,70.39,70.41,71600.0,49.5433,49.5433,49.473,49.4871,71600.0
2013-05-07 10:10:00,70.39,70.48,70.32,70.37,73300.0,49.473,49.5363,49.4238,49.459,73300.0
2013-05-07 10:20:00,70.38,70.42,70.23,70.37,76200.0,49.466,49.4941,49.3606,49.459,76200.0
2013-05-07 10:30:00,70.37,70.55,70.36,70.54,69500.0,49.459,49.5855,49.4519,49.5785,69500.0
2013-05-07 10:40:00,70.53,70.56,70.5,70.52,37000.0,49.5714,49.5925,49.5503,49.5644,37000.0
2013-05-07 10:50:00,70.53,70.54,70.39,70.43,41400.0,49.5714,49.5785,49.473,49.5011,41400.0
2013-05-07 11:00:00,70.44,70.53,70.38,70.52,58900.0,49.5082,49.5714,49.466,49.5644,58900.0
2013-05-07 11:10:00,70.53,70.58,70.52,70.55,59200.0,49.5714,49.6066,49.5644,49.5855,59200.0
2013-05-07 11:20:00,70.56,70.63,70.48,70.5,109000.0,49.5925,49.6417,49.5363,49.5503,109000.0
2013-05-07 11:30:00,70.5,70.51,70.37,70.37,46600.0,49.5503,49.5574,49.459,49.459,46600.0
2013-05-07 11:40:00,70.36,70.46,70.35,70.44,58400.0,49.4519,49.5222,49.4449,49.5082,58400.0
2013-05-07 11:50:00,70.43,70.45,70.32,70.38,51700.0,49.5011,49.5152,49.4238,49.466,51700.0
2013-05-07 12:00:00,70.38,70.4,70.35,70.39,30000.0,49.466,49.4801,49.4449,49.473,30000.0
2013-05-07 12:10:00,70.39,70.4,70.35,70.38,54600.0,49.473,49.4801,49.4449,49.466,54600.0
2013-05-07 12:20:00,70.37,70.42,70.36,70.37,40600.0,49.459,49.4941,49.4519,49.459,40600.0
2013-05-07 12:30:00,70.37,70.46,70.35,70.46,41600.0,49.459,49.5222,49.4449,49.5222,41600.0
2013-05-07 12:40:00,70.47,70.5,70.4,70.45,85800.0,49.5293,49.5503,49.4801,49.5152,85800.0
2013-05-07 12:50:00,70.45,70.61,70.44,70.6,75100.0,49.5152,49.6277,49.5082,49.6206,75100.0
2013-05-07 13:00:00,70.61,70.7,70.6,70.68,57100.0,49.6277,49.6909,49.6206,49.6769,57100.0
2013-05-07 13:10:00,70.68,70.68,70.49,70.58,105100.0,49.6769,49.6769,49.5433,49.6066,105100.0
2013-05-07 13:20:00,70.59,70.59,70.48,70.53,51600.0,49.6136,49.6136,49.5363,49.5714,51600.0
2013-05-07 13:30:00,70.52,70.6,70.47,70.58,42600.0,49.5644,49.6206,49.5293,49.6066,42600.0
2013-05-07 13:40:00,70.58,70.69,70.58,70.68,34100.0,49.6066,49.6839,49.6066,49.6769,34100.0
2013-05-07 13:50:00,70.67,70.7,70.66,70.69,36000.0,49.6698,49.6909,49.6628,49.6839,36000.0
2013-05-07 14:00:00,70.69,70.74,70.65,70.73,111500.0,49.6839,49.719,49.6558,49.712,111500.0
2013-05-07 14:10:00,70.73,70.73,70.65,70.66,54800.0,49.712,49.712,49.6558,49.6628,54800.0
2013-05-07 14:20:00,70.66,70.71,70.62,70.65,49300.0,49.6628,49.6979,49.6347,49.6558,49300.0
2013-05-07 14:30:00,70.65,70.65,70.57,70.59,44300.0,49.6558,49.6558,49.5995,49.6136,44300.0
2013-05-07 14:40:00,70.6,70.7,70.59,70.7,43600.0,49.6206,49.6909,49.6136,49.6909,43600.0
2013-05-07 14:50:00,70.7,70.7,70.64,70.7,120200.0,49.6909,49.6909,49.6487,49.6909,120200.0
2013-05-07 15:00:00,70.69,70.73,70.69,70.72,85300.0,49.6839,49.712,49.6839,49.705,85300.0
2013-05-07 15:10:00,70.72,70.75,70.53,70.53,103000.0,49.705,49.7261,49.5714,49.5714,103000.0
2013-05-07 15:20:00,70.53,70.54,70.49,70.52,90800.0,49.5714,49.5785,49.5433,49.5644,90800.0
2013-05-07 15:30:00,70.52,70.61,70.51,70.59,41200.0,49.5644,49.6277,49.5574,49.6136,41200.0
2013-05-07 15:40:00,70.6,70.66,70.58,70.58,100300.0,49.6206,49.6628,49.6066,49.6066,100300.0
2013-05-07 15:50:00,70.58,70.6,70.49,70.55,275100.0,49.6066,49.6206,49.5433,49.5855,275100.0
2013-05-08 09:30:00,70.45,70.45,69.95,70.12,199400.0,49.5152,49.5152,49.1638,49.2833,199400.0
2013-05-08 09:40:00,70.13,70.17,69.94,69.95,95200.0,49.2903,49.3184,49.1568,49.1638,95200.0
2013-05-08 09:50:00,69.95,70.36,69.89,70.31,304800.0,49.1638,49.4519,49.1216,49.4168,304800.0
2013-05-08 10:00:00,70.3,70.36,70.15,70.17,45600.0,49.4098,49.4519,49.3044,49.3184,45600.0
2013-05-08 10:10:00,70.17,70.2,70.15,70.17,44300.0,49.3184,49.3395,49.3044,49.3184,44300.0
2013-05-08 10:20:00,70.18,70.19,70.0,70.04,75000.0,49.3254,49.3325,49.1989,49.227,75000.0
2013-05-08 10:30:00,70.04,70.1,70.01,70.08,38800.0,49.227,49.2692,49.206,49.2552,38800.0
2013-05-08 10:40:00,70.09,70.13,69.93,69.99,69900.0,49.2622,49.2903,49.1497,49.1919,69900.0
2013-05-08 10:50:00,70.0,70.01,69.86,69.95,95200.0,49.1989,49.206,49.1005,49.1638,95200.0
2013-05-08 11:00:00,69.95,70.01,69.94,69.95,46000.0,49.1638,49.206,49.1568,49.1638,46000.0
2013-05-08 11:10:00,69.96,70.05,69.9,70.03,63000.0,49.1708,49.2341,49.1286,49.22,63000.0
2013-05-08 11:20:00,70.03,70.05,69.98,70.04,39800.0,49.22,49.2341,49.1849,49.227,39800.0
2013-05-08 11:30:00,70.04,70.07,70.03,70.06,51100.0,49.227,49.2481,49.22,49.2411,51100.0
2013-05-08 11:40:00,70.05,70.08,70.0,70.02,37000.0,49.2341,49.2552,49.1989,49.213,37000.0
2013-05-08 11:50:00,70.02,70.06,69.95,69.95,40600.0,49.213,49.2411,49.1638,49.1638,40600.0
2013-05-08 12:00:00,69.96,70.0,69.95,69.99,43300.0,49.1708,49.1989,49.1638,49.1919,43300.0
2013-05-08 12:10:00,70.0,70.0,69.92,69.95,65100.0,49.1989,49.1989,49.1427,49.1638,65100.0
2013-05-08 12:20:00,69.95,69.96,69.75,69.78,122300.0,49.1638,49.1708,49.0232,49.0443,122300.0
2013-05-08 12:30:00,69.76,69.78,69.71,69.75,86700.0,49.0302,49.0443,48.9951,49.0232,86700.0
2013-05-08 12:40:00,69.76,69.84,69.76,69.81,43400.0,49.0302,49.0865,49.0302,49.0654,43400.0
2013-05-08 12:50:00,69.81,69.86,69.78,69.79,46400.0,49.0654,49.1005,49.0443,49.0513,46400.0
2013-05-08 13:00:00,69.78,69.82,69.77,69.8,48700.0,49.0443,49.0724,49.0373,49.0584,48700.0
2013-05-08 13:10:00,69.79,69.81,69.76,69.78,48500.0,49.0513,49.0654,49.0302,49.0443,48500.0
2013-05-08 13:20:00,69.79,69.79,69.59,69.62,92600.0,49.0513,49.0513,48.9108,48.9318,92600.0
2013-05-08 13:30:00,69.63,69.79,69.63,69.66,54000.0,48.9389,49.0513,48.9389,48.96,54000.0
2013-05-08 13:40:00,69.67,69.68,69.6,69.61,61000.0,48.967,48.974,48.9178,48.9248,61000.0
2013-05-08 13:50:00,69.62,69.66,69.6,69.62,60100.0,48.9318,48.96,48.9178,48.9318,60100.0
2013-05-08 14:00:00,69.62,69.69,69.62,69.63,63200.0,48.9318,48.981,48.9318,48.9389,63200.0
2013-05-08 14:10:00,69.63,69.7,69.57,69.69,91000.0,48.9389,48.9881,48.8967,48.981,91000.0
2013-05-08 14:20:00,69.7,69.8,69.69,69.8,123100.0,48.9881,49.0584,48.981,49.0584,123100.0
2013-05-08 14:30:00,69.78,69.78,69.69,69.7,73500.0,49.0443,49.0443,48.981,48.9881,73500.0
2013-05-08 14:40:00,69.69,69.71,69.61,69.62,111000.0,48.981,48.9951,48.9248,48.9318,111000.0
2013-05-08 14:50:00,69.63,69.73,69.63,69.66,87800.0,48.9389,49.0092,48.9389,48.96,87800.0
2013-05-08 15:00:00,69.67,69.73,69.67,69.72,67200.0,48.967,49.0092,48.967,49.0021,67200.0
2013-05-08 15:10:00,69.73,69.77,69.72,69.75,174200.0,49.0092,49.0373,49.0021,49.0232,174200.0
2013-05-08 15:20:00,69.74,69.82,69.74,69.79,112500.0,49.0162,49.0724,49.0162,49.0513,112500.0
2013-05-08 15:30:00,69.78,69.83,69.78,69.83,77500.0,49.0443,49.0794,49.0443,49.0794,77500.0
2013-05-08 15:40:00,69.83,69.88,69.8,69.81,123000.0,49.0794,49.1146,49.0584,49.0654,123000.0
2013-05-08 15:50:00,69.81,69.87,69.79,69.79,332800.0,49.0654,49.1076,49.0513,49.0513,332800.0
2013-05-09 09:30:00,69.9,70.01,69.74,70.0,151100.0,49.1286,49.206,49.0162,49.1989,151100.0
2013-05-09 09:40:00,70.0,70.08,69.92,69.97,95600.0,49.1989,49.2552,49.1427,49.1778,95600.0
2013-05-09 09:50:00,69.95,70.04,69.94,69.99,102900.0,49.1638,49.227,49.1568,49.1919,102900.0
2013-05-09 10:00:00,70.0,70.02,69.68,69.8,90700.0,49.1989,49.213,48.974,49.0584,90700.0
2013-05-09 10:10:00,69.79,69.93,69.79,69.85,56000.0,49.0513,49.1497,49.0513,49.0935,56000.0
2013-05-09 10:20:00,69.85,69.89,69.69,69.76,86800.0,49.0935,49.1216,48.981,49.0302,86800.0
2013-05-09 10:30:00,69.77,70.0,69.74,69.99,134300.0,49.0373,49.1989,49.0162,49.1919,134300.0
2013-05-09 10:40:00,69.99,70.0,69.87,69.88,64000.0,49.1919,49.1989,49.1076,49.1146,64000.0
2013-05-09 10:50:00,69.87,69.92,69.85,69.89,58400.0,49.1076,49.1427,49.0935,49.1216,58400.0
2013-05-09 11:00:00,69.88,69.92,69.85,69.91,58100.0,49.1146,49.1427,49.0935,49.1357,58100.0
2013-05-09 11:10:00,69.91,69.92,69.8,69.84,49500.0,49.1357,49.1427,49.0584,49.0865,49500.0
2013-05-09 11:20:00,69.84,69.84,69.73,69.78,96100.0,49.0865,49.0865,49.0092,49.0443,96100.0
2013-05-09 11:30:00,69.79,69.82,69.77,69.8,62200.0,49.0513,49.0724,49.0373,49.0584,62200.0
2013-05-09 11:40:00,69.81,69.83,69.75,69.76,49400.0,49.0654,49.0794,49.0232,49.0302,49400.0
2013-05-09 11:50:00,69.77,69.79,69.75,69.77,31700.0,49.0373,49.0513,49.0232,49.0373,31700.0
2013-05-09 12:00:00,69.76,69.8,69.74,69.76,42900.0,49.0302,49.0584,49.0162,49.0302,42900.0
2013-05-09 12:10:00,69.77,69.79,69.71,69.72,80400.0,49.0373,49.0513,48.9951,49.0021,80400.0
2013-05-09 12:20:00,69.73,69.74,69.57,69.59,136100.0,49.0092,49.0162,48.8967,48.9108,136100.0
2013-05-09 12:30:00,69.6,69.62,69.59,69.61,66500.0,48.9178,48.9318,48.9108,48.9248,66500.0
2013-05-09 12:40:00,69.61,69.64,69.58,69.62,57900.0,48.9248,48.9459,48.9037,48.9318,57900.0
2013-05-09 12:50:00,69.63,69.76,69.63,69.75,44800.0,48.9389,49.0302,48.9389,49.0232,44800.0
2013-05-09 13:00:00,69.76,69.76,69.7,69.72,69300.0,49.0302,49.0302,48.9881,49.0021,69300.0
2013-05-09 13:10:00,69.72,69.74,69.7,69.7,62600.0,49.0021,49.0162,48.9881,48.9881,62600.0
2013-05-09 13:20:00,69.7,69.71,69.68,69.7,57600.0,48.9881,48.9951,48.974,48.9881,57600.0
2013-05-09 13:30:00,69.7,69.74,69.7,69.74,67900.0,48.9881,49.0162,48.9881,49.0162,67900.0
2013-05-09 13:40:00,69.74,69.75,69.7,69.72,98700.0,49.0162,49.0232,48.9881,49.0021,98700.0
2013-05-09 13:50:00,69.72,69.75,69.7,69.75,175100.0,49.0021,49.0232,48.9881,49.0232,175100.0
2013-05-09 14:00:00,69.75,69.83,69.74,69.81,58800.0,49.0232,49.0794,49.0162,49.0654,58800.0
2013-05-09 14:10:00,69.81,69.83,69.75,69.75,47200.0,49.0654,49.0794,49.0232,49.0232,47200.0
2013-05-09 14:20:00,69.75,69.78,69.73,69.75,60800.0,49.0232,49.0443,49.0092,49.0232,60800.0
2013-05-09 14:30:00,69.76,69.78,69.73,69.74,54100.0,49.0302,49.0443,49.0092,49.0162,54100.0
2013-05-09 14:40:00,69.75,69.75,69.65,69.67,66600.0,49.0232,49.0232,48.9529,48.967,66600.0
2013-05-09 14:50:00,69.68,69.68,69.48,69.49,122900.0,48.974,48.974,48.8334,48.8405,122900.0
2013-05-09 15:00:00,69.49,69.59,69.45,69.58,130100.0,48.8405,48.9108,48.8124,48.9037,130100.0
2013-05-09 15:10:00,69.58,69.65,69.55,69.61,83700.0,48.9037,48.9529,48.8826,48.9248,83700.0
2013-05-09 15:20:00,69.61,69.62,69.52,69.54,176800.0,48.9248,48.9318,48.8616,48.8756,176800.0
2013-05-09 15:30:00,69.53,69.59,69.46,69.46,124900.0,48.8686,48.9108,48.8194,48.8194,124900.0
2013-05-09 15:40:00,69.46,69.5,69.41,69.44,134100.0,48.8194,48.8475,48.7842,48.8053,134100.0
2013-05-09 15:50:00,69.45,69.49,69.37,69.49,188500.0,48.8124,48.8405,48.7561,48.8405,188500.0
2013-05-10 09:30:00,68.93,69.52,68.9,69.11,389800.0,48.4469,48.8616,48.4258,48.5734,389800.0
2013-05-10 09:40:00,69.12,69.26,69.06,69.09,258600.0,48.5804,48.6788,48.5383,48.5593,258600.0
2013-05-10 09:50:00,69.09,69.22,68.96,69.15,184900.0,48.5593,48.6507,48.468,48.6015,184900.0
2013-05-10 10:00:00,69.16,69.5,69.16,69.45,136400.0,48.6085,48.8475,48.6085,48.8124,136400.0
2013-05-10 10:10:00,69.45,69.64,69.36,69.37,173800.0,48.8124,48.9459,48.7491,48.7561,173800.0
2013-05-10 10:20:00,69.36,69.39,69.15,69.26,147800.0,48.7491,48.7702,48.6015,48.6788,147800.0
2013-05-10 10:30:00,69.25,69.3,69.09,69.21,129100.0,48.6718,48.7069,48.5593,48.6437,129100.0
2013-05-10 10:40:00,69.2,69.3,69.08,69.3,94800.0,48.6367,48.7069,48.5523,48.7069,94800.0
2013-05-10 10:50:00,69.3,69.36,69.17,69.22,136000.0,48.7069,48.7491,48.6156,48.6507,136000.0
2013-05-10 11:00:00,69.22,69.31,69.19,69.29,142600.0,48.6507,48.714,48.6296,48.6999,142600.0
2013-05-10 11:10:00,69.3,69.43,69.29,69.38,50800.0,48.7069,48.7983,48.6999,48.7632,50800.0
2013-05-10 11:20:00,69.4,69.45,69.34,69.43,66000.0,48.7772,48.8124,48.735,48.7983,66000.0
2013-05-10 11:30:00,69.43,69.55,69.42,69.52,50000.0,48.7983,48.8826,48.7913,48.8616,50000.0
2013-05-10 11:40:00,69.52,69.56,69.47,69.49,38000.0,48.8616,48.8897,48.8264,48.8405,38000.0
2013-05-10 11:50:00,69.49,69.5,69.34,69.42,58500.0,48.8405,48.8475,48.735,48.7913,58500.0
2013-05-10 12:00:00,69.43,69.45,69.27,69.31,50800.0,48.7983,48.8124,48.6859,48.714,50800.0
2013-05-10 12:10:00,69.31,69.48,69.31,69.34,45600.0,48.714,48.8334,48.714,48.735,45600.0
2013-05-10 12:20:00,69.35,69.48,69.34,69.46,29800.0,48.7421,48.8334,48.735,48.8194,29800.0
2013-05-10 12:30:00,69.46,69.52,69.46,69.47,26100.0,48.8194,48.8616,48.8194,48.8264,26100.0
2013-05-10 12:40:00,69.47,69.49,69.36,69.39,68500.0,48.8264,48.8405,48.7491,48.7702,68500.0
2013-05-10 12:50:00,69.4,69.42,69.31,69.38,62800.0,48.7772,48.7913,48.714,48.7632,62800.0
2013-05-10 13:00:00,69.38,69.41,69.32,69.41,62400.0,48.7632,48.7842,48.721,48.7842,62400.0
2013-05-10 13:10:00,69.41,69.46,69.37,69.44,45800.0,48.7842,48.8194,48.7561,48.8053,45800.0
2013-05-10 13:20:00,69.44,69.6,69.44,69.6,43800.0,48.8053,48.9178,48.8053,48.9178,43800.0
2013-05-10 13:30:00,69.61,69.66,69.59,69.59,34000.0,48.9248,48.96,48.9108,48.9108,34000.0
2013-05-10 13:40:00,69.6,69.6,69.42,69.43,60100.0,48.9178,48.9178,48.7913,48.7983,60100.0
2013-05-10 13:50:00,69.43,69.53,69.43,69.49,29300.0,48.7983,48.8686,48.7983,48.8405,29300.0
2013-05-10 14:00:00,69.49,69.56,69.47,69.54,38500.0,48.8405,48.8897,48.8264,48.8756,38500.0
2013-05-10 14:10:00,69.54,69.54,69.47,69.51,59900.0,48.8756,48.8756,48.8264,48.8545,59900.0
2013-05-10 14:20:00,69.5,69.61,69.5,69.55,76200.0,48.8475,48.9248,48.8475,48.8826,76200.0
2013-05-10 14:30:00,69.55,69.58,69.5,69.5,64700.0,48.8826,48.9037,48.8475,48.8475,64700.0
2013-05-10 14:40:00,69.51,69.56,69.48,69.54,54300.0,48.8545,48.8897,48.8334,48.8756,54300.0
2013-05-10 14:50:00,69.55,69.61,69.53,69.57,56900.0,48.8826,48.9248,48.8686,48.8967,56900.0
2013-05-10 15:00:00,69.58,69.59,69.47,69.58,41000.0,48.9037,48.9108,48.8264,48.9037,41000.0
2013-05-10 15:10:00,69.58,69.62,69.5,69.54,52000.0,48.9037,48.9318,48.8475,48.8756,52000.0
2013-05-10 15:20:00,69.54,69.6,69.52,69.54,58600.0,48.8756,48.9178,48.8616,48.8756,58600.0
2013-05-10 15:30:00,69.54,69.57,69.5,69.51,89500.0,48.8756,48.8967,48.8475,48.8545,89500.0
2013-05-10 15:40:00,69.52,69.7,69.5,69.69,133000.0,48.8616,48.9881,48.8475,48.981,133000.0
2013-05-10 15:50:00,69.69,69.74,69.67,69.72,242300.0,48.981,49.0162,48.967,49.0021,242300.0
2013-05-13 09:30:00,69.47,69.5,69.25,69.42,132700.0,49.0796,49.1007,48.9241,49.0442,132700.0
2013-05-13 09:40:00,69.46,69.48,69.17,69.23,118300.0,49.0725,49.0866,48.8676,48.91,118300.0
2013-05-13 09:50:00,69.24,69.32,69.14,69.15,84100.0,48.9171,48.9736,48.8464,48.8535,84100.0
2013-05-13 10:00:00,69.14,69.4,69.05,69.37,99800.0,48.8464,49.0301,48.7828,49.0089,99800.0
2013-05-13 10:10:00,69.35,69.35,69.18,69.24,62600.0,48.9948,48.9948,48.8747,48.9171,62600.0
2013-05-13 10:20:00,69.24,69.42,69.23,69.36,63000.0,48.9171,49.0442,48.91,49.0018,63000.0
2013-05-13 10:30:00,69.36,69.49,69.29,69.39,70100.0,49.0018,49.0937,48.9524,49.023,70100.0
2013-05-13 10:40:00,69.37,69.45,69.33,69.42,63100.0,49.0089,49.0654,48.9806,49.0442,63100.0
2013-05-13 10:50:00,69.42,69.5,69.41,69.42,55300.0,49.0442,49.1007,49.0372,49.0442,55300.0
2013-05-13 11:00:00,69.43,69.45,69.36,69.39,48500.0,49.0513,49.0654,49.0018,49.023,48500.0
2013-05-13 11:10:00,69.39,69.55,69.38,69.45,47700.0,49.023,49.1361,49.016,49.0654,47700.0
2013-05-13 11:20:00,69.45,69.54,69.38,69.51,78900.0,49.0654,49.129,49.016,49.1078,78900.0
2013-05-13 11:30:00,69.53,69.56,69.46,69.56,34400.0,49.1219,49.1431,49.0725,49.1431,34400.0
2013-05-13 11:40:00,69.56,69.63,69.51,69.62,36300.0,49.1431,49.1926,49.1078,49.1855,36300.0
2013-05-13 11:50:00,69.62,69.66,69.55,69.58,60900.0,49.1855,49.2138,49.1361,49.1573,60900.0
2013-05-13 12:00:00,69.58,69.66,69.55,69.64,42900.0,49.1573,49.2138,49.1361,49.1997,42900.0
2013-05-13 12:10:00,69.62,69.65,69.58,69.61,29500.0,49.1855,49.2067,49.1573,49.1785,29500.0
2013-05-13 12:20:00,69.61,69.67,69.57,69.62,42200.0,49.1785,49.2208,49.1502,49.1855,42200.0
2013-05-13 12:30:00,69.63,69.65,69.59,69.59,28300.0,49.1926,49.2067,49.1643,49.1643,28300.0
2013-05-13 12:40:00,69.6,69.62,69.57,69.58,24700.0,49.1714,49.1855,49.1502,49.1573,24700.0
2013-05-13 12:50:00,69.58,69.69,69.58,69.69,41000.0,49.1573,49.235,49.1573,49.235,41000.0
2013-05-13 13:00:00,69.69,69.7,69.58,69.58,45900.0,49.235,49.242,49.1573,49.1573,45900.0
2013-05-13 13:10:00,69.57,69.62,69.53,69.59,47700.0,49.1502,49.1855,49.1219,49.1643,47700.0
2013-05-13 13:20:00,69.61,69.63,69.55,69.57,37500.0,49.1785,49.1926,49.1361,49.1502,37500.0
2013-05-13 13:30:00,69.56,69.56,69.47,69.48,37100.0,49.1431,49.1431,49.0796,49.0866,37100.0
2013-05-13 13:40:00,69.49,69.49,69.35,69.37,64700.0,49.0937,49.0937,48.9948,49.0089,64700.0
2013-05-13 13:50:00,69.37,69.38,69.29,69.3,49700.0,49.0089,49.016,48.9524,48.9594,49700.0
2013-05-13 14:00:00,69.29,69.3,69.2,69.21,94100.0,48.9524,48.9594,48.8888,48.8959,94100.0
2013-05-13 14:10:00,69.22,69.32,69.19,69.32,89500.0,48.9029,48.9736,48.8817,48.9736,89500.0
2013-05-13 14:20:00,69.32,69.34,69.26,69.32,57700.0,48.9736,48.9877,48.9312,48.9736,57700.0
2013-05-13 14:30:00,69.33,69.41,69.33,69.33,58600.0,48.9806,49.0372,48.9806,48.9806,58600.0
2013-05-13 14:40:00,69.32,69.33,69.28,69.29,47200.0,48.9736,48.9806,48.9453,48.9524,47200.0
2013-05-13 14:50:00,69.29,69.41,69.28,69.36,71300.0,48.9524,49.0372,48.9453,49.0018,71300.0
2013-05-13 15:00:00,69.37,69.39,69.34,69.36,70800.0,49.0089,49.023,48.9877,49.0018,70800.0
2013-05-13 15:10:00,69.36,69.4,69.3,69.4,103000.0,49.0018,49.0301,48.9594,49.0301,103000.0
2013-05-13 15:20:00,69.39,69.4,69.31,69.38,125300.0,49.023,49.0301,48.9665,49.016,125300.0
2013-05-13 15:30:00,69.38,69.46,69.36,69.45,80400.0,49.016,49.0725,49.0018,49.0654,80400.0
2013-05-13 15:40:00,69.45,69.46,69.39,69.39,108100.0,49.0654,49.0725,49.023,49.023,108100.0
2013-05-13 15:50:00,69.39,69.47,69.38,69.47,193000.0,49.023,49.0796,49.016,49.0796,193000.0
2013-05-14 09:30:00,69.54,69.59,69.38,69.53,63700.0,49.129,49.1643,49.016,49.1219,63700.0
2013-05-14 09:40:00,69.53,69.57,69.14,69.22,153000.0,49.1219,49.1502,48.8464,48.9029,153000.0
2013-05-14 09:50:00,69.22,69.47,69.22,69.27,69200.0,48.9029,49.0796,48.9029,48.9383,69200.0
2013-05-14 10:00:00,69.27,69.42,69.24,69.31,110900.0,48.9383,49.0442,48.9171,48.9665,110900.0
2013-05-14 10:10:00,69.3,69.45,69.27,69.44,132000.0,48.9594,49.0654,48.9383,49.0584,132000.0
2013-05-14 10:20:00,69.43,69.6,69.42,69.56,46100.0,49.0513,49.1714,49.0442,49.1431,46100.0
2013-05-14 10:30:00,69.55,69.55,69.36,69.4,152800.0,49.1361,49.1361,49.0018,49.0301,152800.0
2013-05-14 10:40:00,69.4,69.49,69.35,69.49,57900.0,49.0301,49.0937,48.9948,49.0937,57900.0
2013-05-14 10:50:00,69.47,69.65,69.45,69.58,57900.0,49.0796,49.2067,49.0654,49.1573,57900.0
2013-05-14 11:00:00,69.59,69.63,69.52,69.61,66500.0,49.1643,49.1926,49.1149,49.1785,66500.0
2013-05-14 11:10:00,69.61,69.77,69.61,69.7,55200.0,49.1785,49.2915,49.1785,49.242,55200.0
2013-05-14 11:20:00,69.7,69.72,69.65,69.65,22100.0,49.242,49.2562,49.2067,49.2067,22100.0
2013-05-14 11:30:00,69.66,69.8,69.64,69.79,51200.0,49.2138,49.3127,49.1997,49.3056,51200.0
2013-05-14 11:40:00,69.78,69.8,69.71,69.73,24400.0,49.2986,49.3127,49.2491,49.2632,24400.0
2013-05-14 11:50:00,69.72,69.72,69.68,69.71,23900.0,49.2562,49.2562,49.2279,49.2491,23900.0
2013-05-14 12:00:00,69.71,69.71,69.64,69.64,53100.0,49.2491,49.2491,49.1997,49.1997,53100.0
2013-05-14 12:10:00,69.64,69.67,69.53,69.53,100600.0,49.1997,49.2208,49.1219,49.1219,100600.0
2013-05-14 12:20:00,69.54,69.56,69.44,69.44,56000.0,49.129,49.1431,49.0584,49.0584,56000.0
2013-05-14 12:30:00,69.45,69.56,69.43,69.51,58800.0,49.0654,49.1431,49.0513,49.1078,58800.0
2013-05-14 12:40:00,69.51,69.53,69.47,69.47,43100.0,49.1078,49.1219,49.0796,49.0796,43100.0
2013-05-14 12:50:00,69.49,69.5,69.43,69.43,24700.0,49.0937,49.1007,49.0513,49.0513,24700.0
2013-05-14 13:00:00,69.45,69.5,69.45,69.49,28000.0,49.0654,49.1007,49.0654,49.0937,28000.0
2013-05-14 13:10:00,69.49,69.51,69.46,69.49,23600.0,49.0937,49.1078,49.0725,49.0937,23600.0
2013-05-14 13:20:00,69.5,69.52,69.47,69.52,24900.0,49.1007,49.1149,49.0796,49.1149,24900.0
2013-05-14 13:30:00,69.52,69.52,69.48,69.5,49200.0,49.1149,49.1149,49.0866,49.1007,49200.0
2013-05-14 13:40:00,69.5,69.52,69.49,69.51,78400.0,49.1007,49.1149,49.0937,49.1078,78400.0
2013-05-14 13:50:00,69.52,69.53,69.46,69.48,73500.0,49.1149,49.1219,49.0725,49.0866,73500.0
2013-05-14 14:00:00,69.5,69.51,69.47,69.49,55600.0,49.1007,49.1078,49.0796,49.0937,55600.0
2013-05-14 14:10:00,69.5,69.51,69.45,69.49,93200.0,49.1007,49.1078,49.0654,49.0937,93200.0
2013-05-14 14:20:00,69.48,69.51,69.45,69.49,93900.0,49.0866,49.1078,49.0654,49.0937,93900.0
2013-05-14 14:30:00,69.5,69.51,69.39,69.47,341700.0,49.1007,49.1078,49.023,49.0796,341700.0
2013-05-14 14:40:00,69.48,69.49,69.33,69.37,63900.0,49.0866,49.0937,48.9806,49.0089,63900.0
2013-05-14 14:50:00,69.37,69.46,69.32,69.46,47900.0,49.0089,49.0725,48.9736,49.0725,47900.0
2013-05-14 15:00:00,69.46,69.53,69.41,69.49,86300.0,49.0725,49.1219,49.0372,49.0937,86300.0
2013-05-14 15:10:00,69.5,69.5,69.43,69.46,78500.0,49.1007,49.1007,49.0513,49.0725,78500.0
2013-05-14 15:20:00,69.47,69.47,69.37,69.42,107700.0,49.0796,49.0796,49.0089,49.0442,107700.0
2013-05-14 15:30:00,69.43,69.54,69.42,69.47,119600.0,49.0513,49.129,49.0442,49.0796,119600.0
2013-05-14 15:40:00,69.46,69.53,69.45,69.51,241100.0,49.0725,49.1219,49.0654,49.1078,241100.0
2013-05-14 15:50:00,69.51,69.51,69.32,69.43,410700.0,49.1078,49.1078,48.9736,49.0513,410700.0
2013-05-15 09:30:00,69.57,69.96,69.51,69.9,146600.0,49.1502,49.4257,49.1078,49.3833,146600.0
2013-05-15 09:40:00,69.9,70.01,69.62,69.68,114100.0,49.3833,49.4611,49.1855,49.2279,114100.0
2013-05-15 09:50:00,69.67,69.89,69.57,69.86,112800.0,49.2208,49.3763,49.1502,49.3551,112800.0
2013-05-15 10:00:00,69.85,69.97,69.85,69.92,144800.0,49.348,49.4328,49.348,49.3975,144800.0
2013-05-15 10:10:00,69.91,69.92,69.75,69.83,76900.0,49.3904,49.3975,49.2774,49.3339,76900.0
2013-05-15 10:20:00,69.84,69.87,69.78,69.8,52500.0,49.341,49.3621,49.2986,49.3127,52500.0
2013-05-15 10:30:00,69.8,69.81,69.67,69.78,95900.0,49.3127,49.3198,49.2208,49.2986,95900.0
2013-05-15 10:40:00,69.78,69.89,69.67,69.88,130400.0,49.2986,49.3763,49.2208,49.3692,130400.0
2013-05-15 10:50:00,69.87,69.89,69.82,69.84,104000.0,49.3621,49.3763,49.3268,49.341,104000.0
2013-05-15 11:00:00,69.85,69.99,69.84,69.91,208700.0,49.348,49.4469,49.341,49.3904,208700.0
2013-05-15 11:10:00,69.91,70.01,69.91,69.95,212000.0,49.3904,49.4611,49.3904,49.4187,212000.0
2013-05-15 11:20:00,69.95,70.01,69.92,69.92,71900.0,49.4187,49.4611,49.3975,49.3975,71900.0
2013-05-15 11:30:00,69.95,70.0,69.91,70.0,81900.0,49.4187,49.454,49.3904,49.454,81900.0
2013-05-15 11:40:00,70.0,70.01,69.92,69.92,89200.0,49.454,49.4611,49.3975,49.3975,89200.0
2013-05-15 11:50:00,69.92,69.98,69.89,69.89,117000.0,49.3975,49.4399,49.3763,49.3763,117000.0
2013-05-15 12:00:00,69.89,69.95,69.86,69.92,138900.0,49.3763,49.4187,49.3551,49.3975,138900.0
2013-05-15 12:10:00,69.92,69.92,69.87,69.88,197100.0,49.3975,49.3975,49.3621,49.3692,197100.0
2013-05-15 12:20:00,69.89,69.93,69.87,69.88,61600.0,49.3763,49.4045,49.3621,49.3692,61600.0
2013-05-15 12:30:00,69.89,69.98,69.88,69.96,155100.0,49.3763,49.4399,49.3692,49.4257,155100.0
2013-05-15 12:40:00,69.96,69.98,69.9,69.94,104200.0,49.4257,49.4399,49.3833,49.4116,104200.0
2013-05-15 12:50:00,69.93,70.02,69.9,69.93,177400.0,49.4045,49.4681,49.3833,49.4045,177400.0
2013-05-15 13:00:00,69.92,69.96,69.92,69.93,82500.0,49.3975,49.4257,49.3975,49.4045,82500.0
2013-05-15 13:10:00,69.93,70.03,69.93,70.0,81500.0,49.4045,49.4752,49.4045,49.454,81500.0
2013-05-15 13:20:00,70.0,70.05,69.95,70.03,93800.0,49.454,49.4893,49.4187,49.4752,93800.0
2013-05-15 13:30:00,70.04,70.11,70.02,70.05,80900.0,49.4822,49.5317,49.4681,49.4893,80900.0
2013-05-15 13:40:00,70.04,70.09,70.0,70.03,69000.0,49.4822,49.5176,49.454,49.4752,69000.0
2013-05-15 13:50:00,70.04,70.07,69.98,69.99,79900.0,49.4822,49.5034,49.4399,49.4469,79900.0
2013-05-15 14:00:00,69.99,70.13,69.98,70.11,107900.0,49.4469,49.5458,49.4399,49.5317,107900.0
2013-05-15 14:10:00,70.11,70.16,70.04,70.05,102600.0,49.5317,49.567,49.4822,49.4893,102600.0
2013-05-15 14:20:00,70.06,70.19,70.05,70.19,66100.0,49.4964,49.5882,49.4893,49.5882,66100.0
2013-05-15 14:30:00,70.2,70.26,70.19,70.25,68900.0,49.5953,49.6377,49.5882,49.6306,68900.0
2013-05-15 14:40:00,70.25,70.4,70.25,70.38,115700.0,49.6306,49.7366,49.6306,49.7225,115700.0
2013-05-15 14:50:00,70.37,70.37,70.19,70.23,78400.0,49.7154,49.7154,49.5882,49.6165,78400.0
2013-05-15 15:00:00,70.23,70.36,70.21,70.3,318200.0,49.6165,49.7083,49.6024,49.6659,318200.0
2013-05-15 15:10:00,70.31,70.37,70.2,70.21,179500.0,49.673,49.7154,49.5953,49.6024,179500.0
2013-05-15 15:20:00,70.21,70.3,70.16,70.22,111200.0,49.6024,49.6659,49.567,49.6094,111200.0
2013-05-15 15:30:00,70.23,70.39,70.23,70.38,103600.0,49.6165,49.7295,49.6165,49.7225,103600.0
2013-05-15 15:40:00,70.39,70.48,70.32,70.44,155700.0,49.7295,49.7931,49.6801,49.7648,155700.0
2013-05-15 15:50:00,70.44,70.47,70.36,70.39,199200.0,49.7648,49.786,49.7083,49.7295,199200.0
2013-05-16 09:30:00,69.83,70.22,69.66,70.15,181200.0,49.3339,49.6094,49.2138,49.56,181200.0
2013-05-16 09:40:00,70.15,70.25,70.05,70.05,97900.0,49.56,49.6306,49.4893,49.4893,97900.0
2013-05-16 09:50:00,70.06,70.35,70.05,70.19,143100.0,49.4964,49.7013,49.4893,49.5882,143100.0
2013-05-16 10:00:00,70.17,70.19,69.79,69.96,187800.0,49.5741,49.5882,49.3056,49.4257,187800.0
2013-05-16 10:10:00,69.96,70.04,69.83,69.92,174700.0,49.4257,49.4822,49.3339,49.3975,174700.0
2013-05-16 10:20:00,69.92,70.02,69.74,69.77,109800.0,49.3975,49.4681,49.2703,49.2915,109800.0
2013-05-16 10:30:00,69.77,69.95,69.71,69.94,91700.0,49.2915,49.4187,49.2491,49.4116,91700.0
2013-05-16 10:40:00,69.94,70.04,69.84,69.94,104700.0,49.4116,49.4822,49.341,49.4116,104700.0
2013-05-16 10:50:00,69.95,69.98,69.75,69.79,65400.0,49.4187,49.4399,49.2774,49.3056,65400.0
2013-05-16 11:00:00,69.79,69.98,69.78,69.9,73900.0,49.3056,49.4399,49.2986,49.3833,73900.0
2013-05-16 11:10:00,69.9,70.11,69.9,70.0,135700.0,49.3833,49.5317,49.3833,49.454,135700.0
2013-05-16 11:20:00,70.0,70.06,69.99,70.04,53200.0,49.454,49.4964,49.4469,49.4822,53200.0
2013-05-16 11:30:00,70.04,70.1,70.0,70.04,87700.0,49.4822,49.5246,49.454,49.4822,87700.0
2013-05-16 11:40:00,70.05,70.07,69.92,70.05,65800.0,49.4893,49.5034,49.3975,49.4893,65800.0
2013-05-16 11:50:00,70.04,70.05,69.94,69.98,41600.0,49.4822,49.4893,49.4116,49.4399,41600.0
2013-05-16 12:00:00,69.97,69.98,69.92,69.98,40800.0,49.4328,49.4399,49.3975,49.4399,40800.0
2013-05-16 12:10:00,69.97,70.01,69.81,69.89,61700.0,49.4328,49.4611,49.3198,49.3763,61700.0
2013-05-16 12:20:00,69.88,69.99,69.88,69.96,77200.0,49.3692,49.4469,49.3692,49.4257,77200.0
2013-05-16 12:30:00,69.96,69.97,69.91,69.94,50100.0,49.4257,49.4328,49.3904,49.4116,50100.0
2013-05-16 12:40:00,69.94,69.99,69.84,69.87,62500.0,49.4116,49.4469,49.341,49.3621,62500.0
2013-05-16 12:50:00,69.87,69.92,69.84,69.91,28400.0,49.3621,49.3975,49.341,49.3904,28400.0
2013-05-16 13:00:00,69.92,69.92,69.78,69.78,51500.0,49.3975,49.3975,49.2986,49.2986,51500.0
2013-05-16 13:10:00,69.77,69.81,69.76,69.78,53500.0,49.2915,49.3198,49.2844,49.2986,53500.0
2013-05-16 13:20:00,69.78,69.78,69.72,69.75,42500.0,49.2986,49.2986,49.2562,49.2774,42500.0
2013-05-16 13:30:00,69.76,69.76,69.73,69.73,42300.0,49.2844,49.2844,49.2632,49.2632,42300.0
2013-05-16 13:40:00,69.72,69.82,69.7,69.81,76800.0,49.2562,49.3268,49.242,49.3198,76800.0
2013-05-16 13:50:00,69.81,69.83,69.76,69.77,43900.0,49.3198,49.3339,49.2844,49.2915,43900.0
2013-05-16 14:00:00,69.77,69.83,69.76,69.83,65600.0,49.2915,49.3339,49.2844,49.3339,65600.0
2013-05-16 14:10:00,69.83,69.84,69.77,69.78,46900.0,49.3339,49.341,49.2915,49.2986,46900.0
2013-05-16 14:20:00,69.77,69.88,69.76,69.83,50900.0,49.2915,49.3692,49.2844,49.3339,50900.0
2013-05-16 14:30:00,69.84,69.89,69.82,69.87,43800.0,49.341,49.3763,49.3268,49.3621,43800.0
2013-05-16 14:40:00,69.87,69.9,69.81,69.86,52100.0,49.3621,49.3833,49.3198,49.3551,52100.0
2013-05-16 14:50:00,69.86,69.87,69.82,69.83,48100.0,49.3551,49.3621,49.3268,49.3339,48100.0
2013-05-16 15:00:00,69.83,69.9,69.78,69.85,100500.0,49.3339,49.3833,49.2986,49.348,100500.0
2013-05-16 15:10:00,69.85,69.93,69.85,69.87,117900.0,49.348,49.4045,49.348,49.3621,117900.0
2013-05-16 15:20:00,69.88,69.92,69.84,69.89,83300.0,49.3692,49.3975,49.341,49.3763,83300.0
2013-05-16 15:30:00,69.89,69.91,69.81,69.85,168000.0,49.3763,49.3904,49.3198,49.348,168000.0
2013-05-16 15:40:00,69.84,69.95,69.8,69.82,235400.0,49.341,49.4187,49.3127,49.3268,235400.0
2013-05-16 15:50:00,69.82,70.04,69.79,70.0,543100.0,49.3268,49.4822,49.3056,49.454,543100.0
2013-05-17 09:30:00,70.0,70.26,70.0,70.21,388000.0,49.454,49.6377,49.454,49.6024,388000.0
2013-05-17 09:40:00,70.2,70.21,70.06,70.18,137900.0,49.5953,49.6024,49.4964,49.5812,137900.0
2013-05-17 09:50:00,70.17,70.31,70.16,70.18,122800.0,49.5741,49.673,49.567,49.5812,122800.0
2013-05-17 10:00:00,70.19,70.26,70.09,70.26,81900.0,49.5882,49.6377,49.5176,49.6377,81900.0
2013-05-17 10:10:00,70.25,70.27,70.21,70.25,89400.0,49.6306,49.6447,49.6024,49.6306,89400.0
2013-05-17 10:20:00,70.25,70.27,70.16,70.25,41000.0,49.6306,49.6447,49.567,49.6306,41000.0
2013-05-17 10:30:00,70.24,70.28,70.21,70.28,72900.0,49.6235,49.6518,49.6024,49.6518,72900.0
2013-05-17 10:40:00,70.27,70.38,70.26,70.33,38200.0,49.6447,49.7225,49.6377,49.6871,38200.0
2013-05-17 10:50:00,70.33,70.34,70.19,70.19,463300.0,49.6871,49.6942,49.5882,49.5882,463300.0
2013-05-17 11:00:00,70.2,70.33,70.19,70.32,107600.0,49.5953,49.6871,49.5882,49.6801,107600.0
2013-05-17 11:10:00,70.33,70.4,70.32,70.36,58300.0,49.6871,49.7366,49.6801,49.7083,58300.0
2013-05-17 11:20:00,70.36,70.4,70.33,70.37,115600.0,49.7083,49.7366,49.6871,49.7154,115600.0
2013-05-17 11:30:00,70.37,70.49,70.36,70.49,57000.0,49.7154,49.8002,49.7083,49.8002,57000.0
2013-05-17 11:40:00,70.49,70.5,70.46,70.48,25800.0,49.8002,49.8072,49.779,49.7931,25800.0
2013-05-17 11:50:00,70.49,70.53,70.44,70.46,133700.0,49.8002,49.8284,49.7648,49.779,133700.0
2013-05-17 12:00:00,70.45,70.47,70.28,70.33,31300.0,49.7719,49.786,49.6518,49.6871,31300.0
2013-05-17 12:10:00,70.34,70.45,70.34,70.42,25400.0,49.6942,49.7719,49.6942,49.7507,25400.0
2013-05-17 12:20:00,70.43,70.57,70.4,70.57,54600.0,49.7578,49.8567,49.7366,49.8567,54600.0
2013-05-17 12:30:00,70.58,70.66,70.56,70.57,53100.0,49.8638,49.9203,49.8496,49.8567,53100.0
2013-05-17 12:40:00,70.57,70.63,70.55,70.61,34100.0,49.8567,49.8991,49.8426,49.8849,34100.0
2013-05-17 12:50:00,70.62,70.69,70.55,70.69,57000.0,49.892,49.9415,49.8426,49.9415,57000.0
2013-05-17 13:00:00,70.69,70.76,70.6,70.62,45100.0,49.9415,49.9909,49.8779,49.892,45100.0
2013-05-17 13:10:00,70.62,70.7,70.62,70.69,32400.0,49.892,49.9485,49.892,49.9415,32400.0
2013-05-17 13:20:00,70.69,70.75,70.64,70.65,55700.0,49.9415,49.9839,49.9061,49.9132,55700.0
2013-05-17 13:30:00,70.64,70.68,70.59,70.65,59100.0,49.9061,49.9344,49.8708,49.9132,59100.0
2013-05-17 13:40:00,70.65,70.7,70.64,70.69,76400.0,49.9132,49.9485,49.9061,49.9415,76400.0
2013-05-17 13:50:00,70.69,70.82,70.69,70.75,113900.0,49.9415,50.0333,49.9415,49.9839,113900.0
2013-05-17 14:00:00,70.75,70.77,70.63,70.63,44800.0,49.9839,49.998,49.8991,49.8991,44800.0
2013-05-17 14:10:00,70.64,70.73,70.64,70.7,55000.0,49.9061,49.9697,49.9061,49.9485,55000.0
2013-05-17 14:20:00,70.71,70.72,70.64,70.64,60900.0,49.9556,49.9627,49.9061,49.9061,60900.0
2013-05-17 14:30:00,70.64,70.68,70.59,70.62,51900.0,49.9061,49.9344,49.8708,49.892,51900.0
2013-05-17 14:40:00,70.63,70.81,70.63,70.79,57600.0,49.8991,50.0262,49.8991,50.0121,57600.0
2013-05-17 14:50:00,70.79,70.89,70.78,70.89,80500.0,50.0121,50.0828,50.005,50.0828,80500.0
2013-05-17 15:00:00,70.88,70.95,70.87,70.89,82000.0,50.0757,50.1251,50.0686,50.0828,82000.0
2013-05-17 15:10:00,70.88,70.92,70.83,70.91,83000.0,50.0757,50.104,50.0404,50.0969,83000.0
2013-05-17 15:20:00,70.9,71.07,70.9,71.05,211700.0,50.0898,50.2099,50.0898,50.1958,211700.0
2013-05-17 15:30:00,71.06,71.18,71.03,71.14,193400.0,50.2029,50.2876,50.1817,50.2594,193400.0
2013-05-17 15:40:00,71.14,71.24,71.07,71.18,206000.0,50.2594,50.33,50.2099,50.2876,206000.0
2013-05-17 15:50:00,71.17,71.18,71.0,71.07,264200.0,50.2806,50.2876,50.1605,50.2099,264200.0
2013-05-20 09:30:00,70.91,71.1,70.7,70.8,127200.0,50.0969,50.2311,49.9485,50.0192,127200.0
2013-05-20 09:40:00,70.78,70.79,70.55,70.58,143000.0,50.005,50.0121,49.8426,49.8638,143000.0
2013-05-20 09:50:00,70.58,70.72,70.52,70.63,81500.0,49.8638,49.9627,49.8214,49.8991,81500.0
2013-05-20 10:00:00,70.61,70.73,70.39,70.54,93200.0,49.8849,49.9697,49.7295,49.8355,93200.0
2013-05-20 10:10:00,70.55,70.55,70.35,70.39,109200.0,49.8426,49.8426,49.7013,49.7295,109200.0
2013-05-20 10:20:00,70.4,70.46,70.32,70.45,84300.0,49.7366,49.779,49.6801,49.7719,84300.0
2013-05-20 10:30:00,70.46,70.68,70.45,70.62,58300.0,49.779,49.9344,49.7719,49.892,58300.0
2013-05-20 10:40:00,70.59,70.63,70.51,70.53,26700.0,49.8708,49.8991,49.8143,49.8284,26700.0
2013-05-20 10:50:00,70.53,70.55,70.46,70.48,69000.0,49.8284,49.8426,49.779,49.7931,69000.0
2013-05-20 11:00:00,70.5,70.55,70.47,70.52,46600.0,49.8072,49.8426,49.786,49.8214,46600.0
2013-05-20 11:10:00,70.53,70.53,70.42,70.44,35700.0,49.8284,49.8284,49.7507,49.7648,35700.0
2013-05-20 11:20:00,70.44,70.47,70.33,70.37,53500.0,49.7648,49.786,49.6871,49.7154,53500.0
2013-05-20 11:30:00,70.37,70.63,70.34,70.62,46400.0,49.7154,49.8991,49.6942,49.892,46400.0
2013-05-20 11:40:00,70.62,70.69,70.57,70.63,63500.0,49.892,49.9415,49.8567,49.8991,63500.0
2013-05-20 11:50:00,70.62,70.71,70.6,70.71,37300.0,49.892,49.9556,49.8779,49.9556,37300.0
2013-05-20 12:00:00,70.71,70.78,70.67,70.69,30000.0,49.9556,50.005,49.9273,49.9415,30000.0
2013-05-20 12:10:00,70.68,70.69,70.49,70.52,54100.0,49.9344,49.9415,49.8002,49.8214,54100.0
2013-05-20 12:20:00,70.52,70.58,70.46,70.57,26800.0,49.8214,49.8638,49.779,49.8567,26800.0
2013-05-20 12:30:00,70.58,70.65,70.55,70.58,28100.0,49.8638,49.9132,49.8426,49.8638,28100.0
2013-05-20 12:40:00,70.58,70.58,70.5,70.53,23700.0,49.8638,49.8638,49.8072,49.8284,23700.0
2013-05-20 12:50:00,70.55,70.6,70.53,70.58,27900.0,49.8426,49.8779,49.8284,49.8638,27900.0
2013-05-20 13:00:00,70.58,70.63,70.53,70.57,23500.0,49.8638,49.8991,49.8284,49.8567,23500.0
2013-05-20 13:10:00,70.57,70.69,70.57,70.61,49800.0,49.8567,49.9415,49.8567,49.8849,49800.0
2013-05-20 13:20:00,70.6,70.64,70.52,70.64,27900.0,49.8779,49.9061,49.8214,49.9061,27900.0
2013-05-20 13:30:00,70.63,70.64,70.52,70.55,31100.0,49.8991,49.9061,49.8214,49.8426,31100.0
2013-05-20 13:40:00,70.55,70.59,70.46,70.59,24700.0,49.8426,49.8708,49.779,49.8708,24700.0
2013-05-20 13:50:00,70.59,70.66,70.58,70.59,32300.0,49.8708,49.9203,49.8638,49.8708,32300.0
2013-05-20 14:00:00,70.59,70.59,70.42,70.57,55300.0,49.8708,49.8708,49.7507,49.8567,55300.0
2013-05-20 14:10:00,70.57,70.64,70.56,70.56,26600.0,49.8567,49.9061,49.8496,49.8496,26600.0
2013-05-20 14:20:00,70.56,70.62,70.56,70.62,31000.0,49.8496,49.892,49.8496,49.892,31000.0
2013-05-20 14:30:00,70.62,70.67,70.53,70.59,32300.0,49.892,49.9273,49.8284,49.8708,32300.0
2013-05-20 14:40:00,70.58,70.6,70.55,70.57,20800.0,49.8638,49.8779,49.8426,49.8567,20800.0
2013-05-20 14:50:00,70.58,70.65,70.58,70.6,46300.0,49.8638,49.9132,49.8638,49.8779,46300.0
2013-05-20 15:00:00,70.61,70.65,70.56,70.58,51100.0,49.8849,49.9132,49.8496,49.8638,51100.0
2013-05-20 15:10:00,70.56,70.62,70.51,70.61,54300.0,49.8496,49.892,49.8143,49.8849,54300.0
2013-05-20 15:20:00,70.6,70.6,70.49,70.54,50800.0,49.8779,49.8779,49.8002,49.8355,50800.0
2013-05-20 15:30:00,70.53,70.6,70.52,70.57,90700.0,49.8284,49.8779,49.8214,49.8567,90700.0
2013-05-20 15:40:00,70.57,70.7,70.56,70.67,135500.0,49.8567,49.9485,49.8496,49.9273,135500.0
2013-05-20 15:50:00,70.67,70.68,70.59,70.62,241400.0,49.9273,49.9344,49.8708,49.892,241400.0
2013-05-21 09:30:00,70.68,70.91,70.44,70.67,204500.0,49.9344,50.0969,49.7648,49.9273,204500.0
2013-05-21 09:40:00,70.7,70.79,70.5,70.72,77600.0,49.9485,50.0121,49.8072,49.9627,77600.0
2013-05-21 09:50:00,70.71,71.09,70.65,71.0,169100.0,49.9556,50.2241,49.9132,50.1605,169100.0
2013-05-21 10:00:00,70.98,71.05,70.95,70.97,150000.0,50.1463,50.1958,50.1251,50.1393,150000.0
2013-05-21 10:10:00,70.95,70.99,70.77,70.8,93800.0,50.1251,50.1534,49.998,50.0192,93800.0
2013-05-21 10:20:00,70.79,70.93,70.71,70.85,101100.0,50.0121,50.111,49.9556,50.0545,101100.0
2013-05-21 10:30:00,70.86,70.87,70.73,70.77,63000.0,50.0616,50.0686,49.9697,49.998,63000.0
2013-05-21 10:40:00,70.76,70.79,70.67,70.79,84800.0,49.9909,50.0121,49.9273,50.0121,84800.0
2013-05-21 10:50:00,70.78,70.85,70.77,70.81,41000.0,50.005,50.0545,49.998,50.0262,41000.0
2013-05-21 11:00:00,70.82,70.93,70.8,70.91,39000.0,50.0333,50.111,50.0192,50.0969,39000.0
2013-05-21 11:10:00,70.91,70.94,70.8,70.84,61800.0,50.0969,50.1181,50.0192,50.0474,61800.0
2013-05-21 11:20:00,70.83,70.86,70.74,70.76,76400.0,50.0404,50.0616,49.9768,49.9909,76400.0
2013-05-21 11:30:00,70.78,70.93,70.76,70.93,74000.0,50.005,50.111,49.9909,50.111,74000.0
2013-05-21 11:40:00,70.93,71.0,70.93,70.99,78900.0,50.111,50.1605,50.111,50.1534,78900.0
2013-05-21 11:50:00,70.97,71.02,70.96,70.99,64400.0,50.1393,50.1746,50.1322,50.1534,64400.0
2013-05-21 12:00:00,70.99,71.04,70.98,71.02,58300.0,50.1534,50.1887,50.1463,50.1746,58300.0
2013-05-21 12:10:00,71.03,71.05,70.97,71.05,83900.0,50.1817,50.1958,50.1393,50.1958,83900.0
2013-05-21 12:20:00,71.05,71.25,71.03,71.24,67300.0,50.1958,50.3371,50.1817,50.33,67300.0
2013-05-21 12:30:00,71.24,71.24,71.05,71.07,63100.0,50.33,50.33,50.1958,50.2099,63100.0
2013-05-21 12:40:00,71.07,71.1,70.98,71.0,54000.0,50.2099,50.2311,50.1463,50.1605,54000.0
2013-05-21 12:50:00,71.0,71.12,71.0,71.1,81700.0,50.1605,50.2453,50.1605,50.2311,81700.0
2013-05-21 13:00:00,71.1,71.4,71.1,71.37,85600.0,50.2311,50.4431,50.2311,50.4219,85600.0
2013-05-21 13:10:00,71.37,71.37,71.22,71.25,128800.0,50.4219,50.4219,50.3159,50.3371,128800.0
2013-05-21 13:20:00,71.25,71.27,71.15,71.27,47200.0,50.3371,50.3512,50.2664,50.3512,47200.0
2013-05-21 13:30:00,71.29,71.31,71.22,71.22,62100.0,50.3654,50.3795,50.3159,50.3159,62100.0
2013-05-21 13:40:00,71.22,71.27,71.18,71.24,49500.0,50.3159,50.3512,50.2876,50.33,49500.0
2013-05-21 13:50:00,71.24,71.4,71.24,71.4,74200.0,50.33,50.4431,50.33,50.4431,74200.0
2013-05-21 14:00:00,71.38,71.46,71.32,71.43,121200.0,50.4289,50.4855,50.3865,50.4643,121200.0
2013-05-21 14:10:00,71.43,71.6,71.42,71.56,90300.0,50.4643,50.5844,50.4572,50.5561,90300.0
2013-05-21 14:20:00,71.56,71.58,71.5,71.5,65900.0,50.5561,50.5702,50.5137,50.5137,65900.0
2013-05-21 14:30:00,71.51,71.67,71.44,71.67,130500.0,50.5208,50.6338,50.4713,50.6338,130500.0
2013-05-21 14:40:00,71.67,71.83,71.62,71.82,251800.0,50.6338,50.7469,50.5985,50.7398,251800.0
2013-05-21 14:50:00,71.82,71.91,71.78,71.78,196900.0,50.7398,50.8034,50.7115,50.7115,196900.0
2013-05-21 15:00:00,71.78,71.79,71.6,71.61,196100.0,50.7115,50.7186,50.5844,50.5914,196100.0
2013-05-21 15:10:00,71.62,71.75,71.59,71.59,131800.0,50.5985,50.6903,50.5773,50.5773,131800.0
2013-05-21 15:20:00,71.59,71.63,71.44,71.44,212500.0,50.5773,50.6056,50.4713,50.4713,212500.0
2013-05-21 15:30:00,71.44,71.45,71.32,71.36,215500.0,50.4713,50.4784,50.3865,50.4148,215500.0
2013-05-21 15:40:00,71.36,71.36,71.22,71.23,289300.0,50.4148,50.4148,50.3159,50.323,289300.0
2013-05-21 15:50:00,71.23,71.38,71.1,71.26,666400.0,50.323,50.4289,50.2311,50.3442,666400.0
2013-05-22 09:30:00,69.5,69.7,68.8,68.96,1296000.0,49.1007,49.242,48.6062,48.7192,1296000.0
2013-05-22 09:40:00,68.96,69.2,68.54,68.55,656200.0,48.7192,48.8888,48.4225,48.4296,656200.0
2013-05-22 09:50:00,68.55,68.91,68.4,68.6,631000.0,48.4296,48.6839,48.3236,48.4649,631000.0
2013-05-22 10:00:00,68.62,68.77,68.53,68.64,617900.0,48.479,48.585,48.4155,48.4932,617900.0
2013-05-22 10:10:00,68.64,68.71,68.42,68.69,758500.0,48.4932,48.5426,48.3377,48.5285,758500.0
2013-05-22 10:20:00,68.66,68.81,68.48,68.69,410800.0,48.5073,48.6133,48.3801,48.5285,410800.0
2013-05-22 10:30:00,68.69,68.8,68.4,68.54,739800.0,48.5285,48.6062,48.3236,48.4225,739800.0
2013-05-22 10:40:00,68.53,68.76,68.5,68.65,595300.0,48.4155,48.5779,48.3943,48.5002,595300.0
2013-05-22 10:50:00,68.65,68.95,68.59,68.62,539000.0,48.5002,48.7122,48.4578,48.479,539000.0
2013-05-22 11:00:00,68.61,69.32,68.5,69.29,825200.0,48.472,48.9736,48.3943,48.9524,825200.0
2013-05-22 11:10:00,69.26,69.35,68.86,68.86,868600.0,48.9312,48.9948,48.6486,48.6486,868600.0
2013-05-22 11:20:00,68.87,69.06,68.87,69.0,246200.0,48.6557,48.7899,48.6557,48.7475,246200.0
2013-05-22 11:30:00,69.0,69.0,68.84,68.84,312300.0,48.7475,48.7475,48.6345,48.6345,312300.0
2013-05-22 11:40:00,68.81,68.87,68.6,68.7,160800.0,48.6133,48.6557,48.4649,48.5356,160800.0
2013-05-22 11:50:00,68.7,68.77,68.64,68.72,97400.0,48.5356,48.585,48.4932,48.5497,97400.0
2013-05-22 12:00:00,68.72,68.9,68.71,68.89,114300.0,48.5497,48.6769,48.5426,48.6698,114300.0
2013-05-22 12:10:00,68.89,68.91,68.74,68.75,146600.0,48.6698,48.6839,48.5638,48.5709,146600.0
2013-05-22 12:20:00,68.75,68.75,68.64,68.65,147300.0,48.5709,48.5709,48.4932,48.5002,147300.0
2013-05-22 12:30:00,68.65,68.68,68.64,68.67,138400.0,48.5002,48.5214,48.4932,48.5144,138400.0
2013-05-22 12:40:00,68.67,68.7,68.57,68.58,169300.0,48.5144,48.5356,48.4437,48.4508,169300.0
2013-05-22 12:50:00,68.57,68.63,68.55,68.62,117600.0,48.4437,48.4861,48.4296,48.479,117600.0
2013-05-22 13:00:00,68.63,68.66,68.33,68.34,210200.0,48.4861,48.5073,48.2742,48.2812,210200.0
2013-05-22 13:10:00,68.33,68.37,68.07,68.17,325700.0,48.2742,48.3024,48.0905,48.1611,325700.0
2013-05-22 13:20:00,68.18,68.2,67.8,67.85,279600.0,48.1682,48.1823,47.8997,47.935,279600.0
2013-05-22 13:30:00,67.83,67.95,67.71,67.9,249700.0,47.9209,48.0057,47.8361,47.9704,249700.0
2013-05-22 13:40:00,67.9,68.07,67.79,67.96,223400.0,47.9704,48.0905,47.8927,48.0128,223400.0
2013-05-22 13:50:00,67.94,67.97,67.77,67.86,127700.0,47.9986,48.0198,47.8785,47.9421,127700.0
2013-05-22 14:00:00,67.85,67.99,67.76,67.79,298600.0,47.935,48.034,47.8715,47.8927,298600.0
2013-05-22 14:10:00,67.78,67.9,67.67,67.79,134200.0,47.8856,47.9704,47.8079,47.8927,134200.0
2013-05-22 14:20:00,67.8,67.87,67.58,67.68,222200.0,47.8997,47.9492,47.7443,47.8149,222200.0
2013-05-22 14:30:00,67.68,67.88,67.66,67.86,238400.0,47.8149,47.9562,47.8008,47.9421,238400.0
2013-05-22 14:40:00,67.85,67.98,67.72,67.77,171400.0,47.935,48.0269,47.8432,47.8785,171400.0
2013-05-22 14:50:00,67.77,67.77,67.59,67.74,151600.0,47.8785,47.8785,47.7514,47.8573,151600.0
2013-05-22 15:00:00,67.75,68.02,67.73,67.97,417700.0,47.8644,48.0551,47.8503,48.0198,417700.0
2013-05-22 15:10:00,67.96,68.08,67.83,68.02,237200.0,48.0128,48.0975,47.9209,48.0551,237200.0
2013-05-22 15:20:00,68.02,68.08,67.86,67.95,264200.0,48.0551,48.0975,47.9421,48.0057,264200.0
2013-05-22 15:30:00,67.95,67.98,67.91,67.94,452300.0,48.0057,48.0269,47.9774,47.9986,452300.0
2013-05-22 15:40:00,67.94,68.28,67.93,68.28,430300.0,47.9986,48.2388,47.9916,48.2388,430300.0
2013-05-22 15:50:00,68.28,68.75,68.19,68.39,1004300.0,48.2388,48.5709,48.1752,48.3165,1004300.0
2013-05-23 09:30:00,67.75,68.64,67.75,67.95,492300.0,47.8644,48.4932,47.8644,48.0057,492300.0
2013-05-23 09:40:00,67.95,68.01,67.63,67.73,504400.0,48.0057,48.0481,47.7796,47.8503,504400.0
2013-05-23 09:50:00,67.73,68.22,67.72,68.14,476200.0,47.8503,48.1964,47.8432,48.1399,476200.0
2013-05-23 10:00:00,68.14,68.36,68.08,68.35,189900.0,48.1399,48.2954,48.0975,48.2883,189900.0
2013-05-23 10:10:00,68.34,68.47,68.1,68.47,274700.0,48.2812,48.3731,48.1117,48.3731,274700.0
2013-05-23 10:20:00,68.46,68.75,68.41,68.75,250300.0,48.366,48.5709,48.3307,48.5709,250300.0
2013-05-23 10:30:00,68.75,68.84,68.45,68.45,256400.0,48.5709,48.6345,48.3589,48.3589,256400.0
2013-05-23 10:40:00,68.46,68.59,68.3,68.5,295800.0,48.366,48.4578,48.253,48.3943,295800.0
2013-05-23 10:50:00,68.49,68.54,68.4,68.52,188900.0,48.3872,48.4225,48.3236,48.4084,188900.0
2013-05-23 11:00:00,68.52,68.76,68.5,68.71,182900.0,48.4084,48.5779,48.3943,48.5426,182900.0
2013-05-23 11:10:00,68.71,68.94,68.63,68.94,171600.0,48.5426,48.7051,48.4861,48.7051,171600.0
2013-05-23 11:20:00,68.94,69.0,68.93,68.95,258700.0,48.7051,48.7475,48.698,48.7122,258700.0
2013-05-23 11:30:00,68.95,68.96,68.67,68.68,202300.0,48.7122,48.7192,48.5144,48.5214,202300.0
2013-05-23 11:40:00,68.68,68.74,68.55,68.73,132900.0,48.5214,48.5638,48.4296,48.5568,132900.0
2013-05-23 11:50:00,68.73,68.93,68.73,68.81,113500.0,48.5568,48.698,48.5568,48.6133,113500.0
2013-05-23 12:00:00,68.81,69.0,68.78,68.95,91800.0,48.6133,48.7475,48.5921,48.7122,91800.0
2013-05-23 12:10:00,68.95,68.98,68.77,68.92,100600.0,48.7122,48.7334,48.585,48.691,100600.0
2013-05-23 12:20:00,68.93,69.0,68.91,68.91,90100.0,48.698,48.7475,48.6839,48.6839,90100.0
2013-05-23 12:30:00,68.91,68.93,68.77,68.88,100800.0,48.6839,48.698,48.585,48.6627,100800.0
2013-05-23 12:40:00,68.89,68.98,68.87,68.98,92900.0,48.6698,48.7334,48.6557,48.7334,92900.0
2013-05-23 12:50:00,68.97,69.05,68.95,68.99,121900.0,48.7263,48.7828,48.7122,48.7404,121900.0
2013-05-23 13:00:00,68.98,69.04,68.93,68.98,86600.0,48.7334,48.7758,48.698,48.7334,86600.0
2013-05-23 13:10:00,68.98,69.02,68.95,69.01,100200.0,48.7334,48.7616,48.7122,48.7546,100200.0
2013-05-23 13:20:00,69.01,69.14,69.0,69.14,135600.0,48.7546,48.8464,48.7475,48.8464,135600.0
2013-05-23 13:30:00,69.13,69.17,68.97,68.97,111500.0,48.8393,48.8676,48.7263,48.7263,111500.0
2013-05-23 13:40:00,68.97,69.17,68.97,69.15,139000.0,48.7263,48.8676,48.7263,48.8535,139000.0
2013-05-23 13:50:00,69.16,69.27,69.11,69.16,154900.0,48.8605,48.9383,48.8252,48.8605,154900.0
2013-05-23 14:00:00,69.14,69.27,69.12,69.25,102100.0,48.8464,48.9383,48.8323,48.9241,102100.0
2013-05-23 14:10:00,69.25,69.27,69.12,69.15,143600.0,48.9241,48.9383,48.8323,48.8535,143600.0
2013-05-23 14:20:00,69.16,69.19,69.0,69.01,159300.0,48.8605,48.8817,48.7475,48.7546,159300.0
2013-05-23 14:30:00,69.01,69.01,68.73,68.88,244700.0,48.7546,48.7546,48.5568,48.6627,244700.0
2013-05-23 14:40:00,68.89,68.93,68.81,68.9,181700.0,48.6698,48.698,48.6133,48.6769,181700.0
2013-05-23 14:50:00,68.92,68.93,68.75,68.84,138600.0,48.691,48.698,48.5709,48.6345,138600.0
2013-05-23 15:00:00,68.83,68.96,68.78,68.95,148800.0,48.6274,48.7192,48.5921,48.7122,148800.0
2013-05-23 15:10:00,68.95,69.02,68.84,68.87,212000.0,48.7122,48.7616,48.6345,48.6557,212000.0
2013-05-23 15:20:00,68.88,68.97,68.86,68.93,169500.0,48.6627,48.7263,48.6486,48.698,169500.0
2013-05-23 15:30:00,68.92,68.92,68.64,68.7,250900.0,48.691,48.691,48.4932,48.5356,250900.0
2013-05-23 15:40:00,68.68,68.76,68.61,68.63,304800.0,48.5214,48.5779,48.472,48.4861,304800.0
2013-05-23 15:50:00,68.63,68.77,68.63,68.67,592700.0,48.4861,48.585,48.4861,48.5144,592700.0
2013-05-24 09:30:00,68.47,68.71,68.27,68.54,250900.0,48.3731,48.5426,48.2318,48.4225,250900.0
2013-05-24 09:40:00,68.59,68.87,68.51,68.83,161600.0,48.4578,48.6557,48.4013,48.6274,161600.0
2013-05-24 09:50:00,68.84,68.89,68.76,68.77,193200.0,48.6345,48.6698,48.5779,48.585,193200.0
2013-05-24 10:00:00,68.76,68.94,68.69,68.94,171300.0,48.5779,48.7051,48.5285,48.7051,171300.0
2013-05-24 10:10:00,68.93,68.99,68.9,68.97,126800.0,48.698,48.7404,48.6769,48.7263,126800.0
2013-05-24 10:20:00,68.97,69.03,68.85,69.02,144200.0,48.7263,48.7687,48.6415,48.7616,144200.0
2013-05-24 10:30:00,69.01,69.16,69.01,69.11,192100.0,48.7546,48.8605,48.7546,48.8252,192100.0
2013-05-24 10:40:00,69.11,69.12,69.0,69.11,139600.0,48.8252,48.8323,48.7475,48.8252,139600.0
2013-05-24 10:50:00,69.11,69.17,69.1,69.16,340900.0,48.8252,48.8676,48.8182,48.8605,340900.0
2013-05-24 11:00:00,69.17,69.22,69.04,69.22,154300.0,48.8676,48.9029,48.7758,48.9029,154300.0
2013-05-24 11:10:00,69.23,69.23,69.08,69.09,81500.0,48.91,48.91,48.804,48.8111,81500.0
2013-05-24 11:20:00,69.1,69.13,69.02,69.03,81800.0,48.8182,48.8393,48.7616,48.7687,81800.0
2013-05-24 11:30:00,69.01,69.15,69.01,69.15,82700.0,48.7546,48.8535,48.7546,48.8535,82700.0
2013-05-24 11:40:00,69.16,69.24,69.14,69.23,63900.0,48.8605,48.9171,48.8464,48.91,63900.0
2013-05-24 11:50:00,69.22,69.24,69.14,69.22,44800.0,48.9029,48.9171,48.8464,48.9029,44800.0
2013-05-24 12:00:00,69.21,69.29,69.19,69.28,81000.0,48.8959,48.9524,48.8817,48.9453,81000.0
2013-05-24 12:10:00,69.28,69.35,69.26,69.33,72600.0,48.9453,48.9948,48.9312,48.9806,72600.0
2013-05-24 12:20:00,69.34,69.39,69.27,69.39,198200.0,48.9877,49.023,48.9383,49.023,198200.0
2013-05-24 12:30:00,69.39,69.43,69.37,69.42,91500.0,49.023,49.0513,49.0089,49.0442,91500.0
2013-05-24 12:40:00,69.43,69.54,69.43,69.5,73800.0,49.0513,49.129,49.0513,49.1007,73800.0
2013-05-24 12:50:00,69.5,69.54,69.49,69.51,60100.0,49.1007,49.129,49.0937,49.1078,60100.0
2013-05-24 13:00:00,69.51,69.59,69.48,69.58,92300.0,49.1078,49.1643,49.0866,49.1573,92300.0
2013-05-24 13:10:00,69.57,69.58,69.48,69.56,71800.0,49.1502,49.1573,49.0866,49.1431,71800.0
2013-05-24 13:20:00,69.55,69.6,69.52,69.58,69400.0,49.1361,49.1714,49.1149,49.1573,69400.0
2013-05-24 13:30:00,69.58,69.59,69.55,69.56,52500.0,49.1573,49.1643,49.1361,49.1431,52500.0
2013-05-24 13:40:00,69.56,69.56,69.44,69.51,73500.0,49.1431,49.1431,49.0584,49.1078,73500.0
2013-05-24 13:50:00,69.51,69.55,69.41,69.44,84800.0,49.1078,49.1361,49.0372,49.0584,84800.0
2013-05-24 14:00:00,69.44,69.45,69.32,69.36,74300.0,49.0584,49.0654,48.9736,49.0018,74300.0
2013-05-24 14:10:00,69.36,69.4,69.36,69.4,57200.0,49.0018,49.0301,49.0018,49.0301,57200.0
2013-05-24 14:20:00,69.4,69.42,69.37,69.42,75300.0,49.0301,49.0442,49.0089,49.0442,75300.0
2013-05-24 14:30:00,69.42,69.44,69.37,69.43,102000.0,49.0442,49.0584,49.0089,49.0513,102000.0
2013-05-24 14:40:00,69.43,69.49,69.38,69.47,127000.0,49.0513,49.0937,49.016,49.0796,127000.0
2013-05-24 14:50:00,69.47,69.53,69.46,69.51,66200.0,49.0796,49.1219,49.0725,49.1078,66200.0
2013-05-24 15:00:00,69.51,69.68,69.51,69.68,110600.0,49.1078,49.2279,49.1078,49.2279,110600.0
2013-05-24 15:10:00,69.68,69.73,69.55,69.55,136800.0,49.2279,49.2632,49.1361,49.1361,136800.0
2013-05-24 15:20:00,69.56,69.63,69.51,69.63,111100.0,49.1431,49.1926,49.1078,49.1926,111100.0
2013-05-24 15:30:00,69.62,69.62,69.5,69.55,202800.0,49.1855,49.1855,49.1007,49.1361,202800.0
2013-05-24 15:40:00,69.54,69.68,69.48,69.64,200500.0,49.129,49.2279,49.0866,49.1997,200500.0
2013-05-24 15:50:00,69.63,69.72,69.47,69.71,526400.0,49.1926,49.2562,49.0796,49.2491,526400.0
2013-05-28 09:30:00,70.3,70.85,70.25,70.6,456200.0,49.6659,50.0545,49.6306,49.8779,456200.0
2013-05-28 09:40:00,70.6,70.65,70.35,70.46,296600.0,49.8779,49.9132,49.7013,49.779,296600.0
2013-05-28 09:50:00,70.47,70.83,70.27,70.8,204500.0,49.786,50.0404,49.6447,50.0192,204500.0
2013-05-28 10:00:00,70.8,71.04,70.73,70.8,306700.0,50.0192,50.1887,49.9697,50.0192,306700.0
2013-05-28 10:10:00,70.8,70.85,70.7,70.8,151500.0,50.0192,50.0545,49.9485,50.0192,151500.0
2013-05-28 10:20:00,70.79,70.96,70.72,70.96,181700.0,50.0121,50.1322,49.9627,50.1322,181700.0
2013-05-28 10:30:00,70.95,70.98,70.86,70.86,152700.0,50.1251,50.1463,50.0616,50.0616,152700.0
2013-05-28 10:40:00,70.86,70.86,70.63,70.77,152900.0,50.0616,50.0616,49.8991,49.998,152900.0
2013-05-28 10:50:00,70.77,70.78,70.6,70.64,107500.0,49.998,50.005,49.8779,49.9061,107500.0
2013-05-28 11:00:00,70.64,70.66,70.52,70.59,145500.0,49.9061,49.9203,49.8214,49.8708,145500.0
2013-05-28 11:10:00,70.59,70.59,70.31,70.31,136400.0,49.8708,49.8708,49.673,49.673,136400.0
2013-05-28 11:20:00,70.31,70.57,70.21,70.55,113800.0,49.673,49.8567,49.6024,49.8426,113800.0
2013-05-28 11:30:00,70.53,70.54,70.29,70.3,114400.0,49.8284,49.8355,49.6589,49.6659,114400.0
2013-05-28 11:40:00,70.31,70.39,70.21,70.33,97900.0,49.673,49.7295,49.6024,49.6871,97900.0
2013-05-28 11:50:00,70.33,70.34,70.13,70.23,98700.0,49.6871,49.6942,49.5458,49.6165,98700.0
2013-05-28 12:00:00,70.23,70.26,70.15,70.21,67800.0,49.6165,49.6377,49.56,49.6024,67800.0
2013-05-28 12:10:00,70.22,70.28,70.13,70.17,66400.0,49.6094,49.6518,49.5458,49.5741,66400.0
2013-05-28 12:20:00,70.18,70.24,70.09,70.13,63500.0,49.5812,49.6235,49.5176,49.5458,63500.0
2013-05-28 12:30:00,70.13,70.2,70.06,70.2,66600.0,49.5458,49.5953,49.4964,49.5953,66600.0
2013-05-28 12:40:00,70.18,70.24,70.13,70.15,60000.0,49.5812,49.6235,49.5458,49.56,60000.0
2013-05-28 12:50:00,70.15,70.15,69.94,70.01,82600.0,49.56,49.56,49.4116,49.4611,82600.0
2013-05-28 13:00:00,70.01,70.04,69.95,70.0,117400.0,49.4611,49.4822,49.4187,49.454,117400.0
2013-05-28 13:10:00,70.0,70.02,69.9,69.95,98700.0,49.454,49.4681,49.3833,49.4187,98700.0
2013-05-28 13:20:00,69.95,69.95,69.74,69.74,105800.0,49.4187,49.4187,49.2703,49.2703,105800.0
2013-05-28 13:30:00,69.75,69.77,69.59,69.59,123600.0,49.2774,49.2915,49.1643,49.1643,123600.0
2013-05-28 13:40:00,69.59,69.71,69.56,69.6,240300.0,49.1643,49.2491,49.1431,49.1714,240300.0
2013-05-28 13:50:00,69.59,69.62,69.41,69.41,114400.0,49.1643,49.1855,49.0372,49.0372,114400.0
2013-05-28 14:00:00,69.42,69.53,69.36,69.44,138100.0,49.0442,49.1219,49.0018,49.0584,138100.0
2013-05-28 14:10:00,69.44,69.44,69.23,69.37,165000.0,49.0584,49.0584,48.91,49.0089,165000.0
2013-05-28 14:20:00,69.36,69.37,69.24,69.3,97300.0,49.0018,49.0089,48.9171,48.9594,97300.0
2013-05-28 14:30:00,69.29,69.42,69.27,69.3,86400.0,48.9524,49.0442,48.9383,48.9594,86400.0
2013-05-28 14:40:00,69.29,69.54,69.29,69.54,98400.0,48.9524,49.129,48.9524,49.129,98400.0
2013-05-28 14:50:00,69.54,69.63,69.5,69.51,90400.0,49.129,49.1926,49.1007,49.1078,90400.0
2013-05-28 15:00:00,69.51,69.66,69.47,69.62,106700.0,49.1078,49.2138,49.0796,49.1855,106700.0
2013-05-28 15:10:00,69.61,69.67,69.5,69.67,132900.0,49.1785,49.2208,49.1007,49.2208,132900.0
2013-05-28 15:20:00,69.67,69.7,69.55,69.56,133900.0,49.2208,49.242,49.1361,49.1431,133900.0
2013-05-28 15:30:00,69.56,69.7,69.55,69.67,152900.0,49.1431,49.242,49.1361,49.2208,152900.0
2013-05-28 15:40:00,69.67,69.7,69.57,69.65,200100.0,49.2208,49.242,49.1502,49.2067,200100.0
2013-05-28 15:50:00,69.65,69.65,69.46,69.53,335800.0,49.2067,49.2067,49.0725,49.1219,335800.0
2013-05-29 09:30:00,69.38,69.74,69.25,69.54,268100.0,49.016,49.2703,48.9241,49.129,268100.0
2013-05-29 09:40:00,69.53,69.64,69.29,69.46,166600.0,49.1219,49.1997,48.9524,49.0725,166600.0
2013-05-29 09:50:00,69.5,69.5,69.35,69.37,129500.0,49.1007,49.1007,48.9948,49.0089,129500.0
2013-05-29 10:00:00,69.37,69.5,69.22,69.24,168500.0,49.0089,49.1007,48.9029,48.9171,168500.0
2013-05-29 10:10:00,69.24,69.65,69.19,69.64,131000.0,48.9171,49.2067,48.8817,49.1997,131000.0
2013-05-29 10:20:00,69.64,69.64,69.36,69.47,103100.0,49.1997,49.1997,49.0018,49.0796,103100.0
2013-05-29 10:30:00,69.46,69.78,69.45,69.77,106300.0,49.0725,49.2986,49.0654,49.2915,106300.0
2013-05-29 10:40:00,69.78,69.78,69.61,69.64,123800.0,49.2986,49.2986,49.1785,49.1997,123800.0
2013-05-29 10:50:00,69.64,69.7,69.56,69.6,179000.0,49.1997,49.242,49.1431,49.1714,179000.0
2013-05-29 11:00:00,69.6,69.67,69.5,69.56,155200.0,49.1714,49.2208,49.1007,49.1431,155200.0
2013-05-29 11:10:00,69.56,69.65,69.51,69.58,204400.0,49.1431,49.2067,49.1078,49.1573,204400.0
2013-05-29 11:20:00,69.58,69.67,69.55,69.57,97200.0,49.1573,49.2208,49.1361,49.1502,97200.0
2013-05-29 11:30:00,69.58,69.7,69.54,69.54,80600.0,49.1573,49.242,49.129,49.129,80600.0
2013-05-29 11:40:00,69.53,69.67,69.47,69.64,88800.0,49.1219,49.2208,49.0796,49.1997,88800.0
2013-05-29 11:50:00,69.64,69.69,69.56,69.64,66900.0,49.1997,49.235,49.1431,49.1997,66900.0
2013-05-29 12:00:00,69.65,69.68,69.42,69.42,77900.0,49.2067,49.2279,49.0442,49.0442,77900.0
2013-05-29 12:10:00,69.42,69.62,69.38,69.61,78300.0,49.0442,49.1855,49.016,49.1785,78300.0
2013-05-29 12:20:00,69.62,69.62,69.39,69.45,56800.0,49.1855,49.1855,49.023,49.0654,56800.0
2013-05-29 12:30:00,69.45,69.52,69.37,69.42,79800.0,49.0654,49.1149,49.0089,49.0442,79800.0
2013-05-29 12:40:00,69.42,69.55,69.41,69.51,61400.0,49.0442,49.1361,49.0372,49.1078,61400.0
2013-05-29 12:50:00,69.5,69.54,69.45,69.49,98500.0,49.1007,49.129,49.0654,49.0937,98500.0
2013-05-29 13:00:00,69.49,69.58,69.46,69.58,110600.0,49.0937,49.1573,49.0725,49.1573,110600.0
2013-05-29 13:10:00,69.58,69.61,69.42,69.49,89800.0,49.1573,49.1785,49.0442,49.0937,89800.0
2013-05-29 13:20:00,69.5,69.51,69.42,69.5,77100.0,49.1007,49.1078,49.0442,49.1007,77100.0
2013-05-29 13:30:00,69.51,69.61,69.48,69.56,116200.0,49.1078,49.1785,49.0866,49.1431,116200.0
2013-05-29 13:40:00,69.58,69.7,69.57,69.67,85500.0,49.1573,49.242,49.1502,49.2208,85500.0
2013-05-29 13:50:00,69.67,69.79,69.63,69.75,78600.0,49.2208,49.3056,49.1926,49.2774,78600.0
2013-05-29 14:00:00,69.75,69.85,69.72,69.78,77700.0,49.2774,49.348,49.2562,49.2986,77700.0
2013-05-29 14:10:00,69.78,69.81,69.74,69.8,74900.0,49.2986,49.3198,49.2703,49.3127,74900.0
2013-05-29 14:20:00,69.8,69.83,69.67,69.69,66700.0,49.3127,49.3339,49.2208,49.235,66700.0
2013-05-29 14:30:00,69.69,69.84,69.68,69.83,76100.0,49.235,49.341,49.2279,49.3339,76100.0
2013-05-29 14:40:00,69.83,69.89,69.77,69.79,86600.0,49.3339,49.3763,49.2915,49.3056,86600.0
2013-05-29 14:50:00,69.78,69.83,69.62,69.62,105000.0,49.2986,49.3339,49.1855,49.1855,105000.0
2013-05-29 15:00:00,69.62,69.64,69.54,69.54,109300.0,49.1855,49.1997,49.129,49.129,109300.0
2013-05-29 15:10:00,69.55,69.72,69.53,69.65,110300.0,49.1361,49.2562,49.1219,49.2067,110300.0
2013-05-29 15:20:00,69.66,69.79,69.65,69.71,119000.0,49.2138,49.3056,49.2067,49.2491,119000.0
2013-05-29 15:30:00,69.71,69.72,69.55,69.56,116600.0,49.2491,49.2562,49.1361,49.1431,116600.0
2013-05-29 15:40:00,69.56,69.57,69.41,69.44,230900.0,49.1431,49.1502,49.0372,49.0584,230900.0
2013-05-29 15:50:00,69.43,69.46,69.3,69.43,321000.0,49.0513,49.0725,48.9594,49.0513,321000.0
2013-05-30 09:30:00,69.48,69.78,69.44,69.74,136400.0,49.0866,49.2986,49.0584,49.2703,136400.0
2013-05-30 09:40:00,69.75,69.88,69.73,69.87,81400.0,49.2774,49.3692,49.2632,49.3621,81400.0
2013-05-30 09:50:00,69.9,70.1,69.78,70.09,124700.0,49.3833,49.5246,49.2986,49.5176,124700.0
2013-05-30 10:00:00,70.09,70.1,69.87,69.89,134200.0,49.5176,49.5246,49.3621,49.3763,134200.0
2013-05-30 10:10:00,69.9,70.19,69.9,70.12,119100.0,49.3833,49.5882,49.3833,49.5388,119100.0
2013-05-30 10:20:00,70.12,70.14,69.92,69.97,89500.0,49.5388,49.5529,49.3975,49.4328,89500.0
2013-05-30 10:30:00,69.97,70.21,69.96,70.21,122600.0,49.4328,49.6024,49.4257,49.6024,122600.0
2013-05-30 10:40:00,70.22,70.24,70.07,70.09,96600.0,49.6094,49.6235,49.5034,49.5176,96600.0
2013-05-30 10:50:00,70.1,70.16,69.98,70.13,100900.0,49.5246,49.567,49.4399,49.5458,100900.0
2013-05-30 11:00:00,70.13,70.13,69.98,70.03,96700.0,49.5458,49.5458,49.4399,49.4752,96700.0
2013-05-30 11:10:00,70.03,70.09,69.76,69.8,93700.0,49.4752,49.5176,49.2844,49.3127,93700.0
2013-05-30 11:20:00,69.8,70.05,69.8,70.05,76900.0,49.3127,49.4893,49.3127,49.4893,76900.0
2013-05-30 11:30:00,70.05,70.15,70.02,70.12,73600.0,49.4893,49.56,49.4681,49.5388,73600.0
2013-05-30 11:40:00,70.12,70.34,70.12,70.33,147400.0,49.5388,49.6942,49.5388,49.6871,147400.0
2013-05-30 11:50:00,70.33,70.48,70.32,70.47,104900.0,49.6871,49.7931,49.6801,49.786,104900.0
2013-05-30 12:00:00,70.47,70.55,70.38,70.4,158800.0,49.786,49.8426,49.7225,49.7366,158800.0
2013-05-30 12:10:00,70.41,70.48,70.35,70.47,113800.0,49.7436,49.7931,49.7013,49.786,113800.0
2013-05-30 12:20:00,70.47,70.55,70.47,70.5,80600.0,49.786,49.8426,49.786,49.8072,80600.0
2013-05-30 12:30:00,70.5,70.5,70.45,70.45,122500.0,49.8072,49.8072,49.7719,49.7719,122500.0
2013-05-30 12:40:00,70.45,70.46,70.25,70.36,95900.0,49.7719,49.779,49.6306,49.7083,95900.0
2013-05-30 12:50:00,70.36,70.42,70.28,70.35,73100.0,49.7083,49.7507,49.6518,49.7013,73100.0
2013-05-30 13:00:00,70.34,70.38,70.25,70.26,60900.0,49.6942,49.7225,49.6306,49.6377,60900.0
2013-05-30 13:10:00,70.26,70.37,70.24,70.36,73400.0,49.6377,49.7154,49.6235,49.7083,73400.0
2013-05-30 13:20:00,70.36,70.4,70.31,70.36,89300.0,49.7083,49.7366,49.673,49.7083,89300.0
2013-05-30 13:30:00,70.37,70.42,70.35,70.42,85800.0,49.7154,49.7507,49.7013,49.7507,85800.0
2013-05-30 13:40:00,70.41,70.5,70.38,70.46,67800.0,49.7436,49.8072,49.7225,49.779,67800.0
2013-05-30 13:50:00,70.46,70.46,70.39,70.4,94800.0,49.779,49.779,49.7295,49.7366,94800.0
2013-05-30 14:00:00,70.39,70.47,70.28,70.28,84500.0,49.7295,49.786,49.6518,49.6518,84500.0
2013-05-30 14:10:00,70.28,70.3,70.17,70.22,123900.0,49.6518,49.6659,49.5741,49.6094,123900.0
2013-05-30 14:20:00,70.22,70.41,70.22,70.4,71700.0,49.6094,49.7436,49.6094,49.7366,71700.0
2013-05-30 14:30:00,70.4,70.47,70.34,70.47,71100.0,49.7366,49.786,49.6942,49.786,71100.0
2013-05-30 14:40:00,70.47,70.48,70.2,70.37,95900.0,49.786,49.7931,49.5953,49.7154,95900.0
2013-05-30 14:50:00,70.37,70.42,70.34,70.39,74000.0,49.7154,49.7507,49.6942,49.7295,74000.0
2013-05-30 15:00:00,70.39,70.4,70.27,70.29,94300.0,49.7295,49.7366,49.6447,49.6589,94300.0
2013-05-30 15:10:00,70.28,70.35,70.26,70.28,108800.0,49.6518,49.7013,49.6377,49.6518,108800.0
2013-05-30 15:20:00,70.29,70.35,70.2,70.23,101200.0,49.6589,49.7013,49.5953,49.6165,101200.0
2013-05-30 15:30:00,70.23,70.23,69.97,70.08,158300.0,49.6165,49.6165,49.4328,49.5105,158300.0
2013-05-30 15:40:00,70.09,70.14,69.85,69.92,257900.0,49.5176,49.5529,49.348,49.3975,257900.0
2013-05-30 15:50:00,69.92,69.93,69.77,69.82,414600.0,49.3975,49.4045,49.2915,49.3268,414600.0
2013-05-31 09:30:00,69.66,70.09,69.63,69.99,136900.0,49.2138,49.5176,49.1926,49.4469,136900.0
2013-05-31 09:40:00,69.99,70.18,69.83,70.03,139300.0,49.4469,49.5812,49.3339,49.4752,139300.0
2013-05-31 09:50:00,70.04,70.13,69.97,70.1,127100.0,49.4822,49.5458,49.4328,49.5246,127100.0
2013-05-31 10:00:00,70.11,70.26,69.91,69.93,185100.0,49.5317,49.6377,49.3904,49.4045,185100.0
2013-05-31 10:10:00,69.94,70.02,69.82,69.95,220000.0,49.4116,49.4681,49.3268,49.4187,220000.0
2013-05-31 10:20:00,69.95,70.14,69.85,70.05,139100.0,49.4187,49.5529,49.348,49.4893,139100.0
2013-05-31 10:30:00,70.04,70.15,70.01,70.14,142100.0,49.4822,49.56,49.4611,49.5529,142100.0
2013-05-31 10:40:00,70.14,70.38,70.13,70.3,112800.0,49.5529,49.7225,49.5458,49.6659,112800.0
2013-05-31 10:50:00,70.3,70.37,70.26,70.34,104100.0,49.6659,49.7154,49.6377,49.6942,104100.0
2013-05-31 11:00:00,70.34,70.47,70.2,70.45,155800.0,49.6942,49.786,49.5953,49.7719,155800.0
2013-05-31 11:10:00,70.46,70.58,70.45,70.53,88200.0,49.779,49.8638,49.7719,49.8284,88200.0
2013-05-31 11:20:00,70.53,70.57,70.44,70.44,99600.0,49.8284,49.8567,49.7648,49.7648,99600.0
2013-05-31 11:30:00,70.44,70.53,70.4,70.43,79700.0,49.7648,49.8284,49.7366,49.7578,79700.0
2013-05-31 11:40:00,70.43,70.43,70.32,70.38,61200.0,49.7578,49.7578,49.6801,49.7225,61200.0
2013-05-31 11:50:00,70.37,70.44,70.33,70.37,58400.0,49.7154,49.7648,49.6871,49.7154,58400.0
2013-05-31 12:00:00,70.38,70.42,70.28,70.37,57600.0,49.7225,49.7507,49.6518,49.7154,57600.0
2013-05-31 12:10:00,70.37,70.45,70.23,70.28,116000.0,49.7154,49.7719,49.6165,49.6518,116000.0
2013-05-31 12:20:00,70.29,70.42,70.28,70.34,77600.0,49.6589,49.7507,49.6518,49.6942,77600.0
2013-05-31 12:30:00,70.34,70.35,70.22,70.22,58200.0,49.6942,49.7013,49.6094,49.6094,58200.0
2013-05-31 12:40:00,70.21,70.24,70.13,70.22,84400.0,49.6024,49.6235,49.5458,49.6094,84400.0
2013-05-31 12:50:00,70.22,70.26,70.17,70.17,65800.0,49.6094,49.6377,49.5741,49.5741,65800.0
2013-05-31 13:00:00,70.17,70.44,70.15,70.44,40600.0,49.5741,49.7648,49.56,49.7648,40600.0
2013-05-31 13:10:00,70.44,70.45,70.22,70.25,113000.0,49.7648,49.7719,49.6094,49.6306,113000.0
2013-05-31 13:20:00,70.26,70.4,70.26,70.39,56500.0,49.6377,49.7366,49.6377,49.7295,56500.0
2013-05-31 13:30:00,70.38,70.39,70.27,70.28,65300.0,49.7225,49.7295,49.6447,49.6518,65300.0
2013-05-31 13:40:00,70.27,70.28,70.22,70.25,47400.0,49.6447,49.6518,49.6094,49.6306,47400.0
2013-05-31 13:50:00,70.24,70.34,70.23,70.25,62000.0,49.6235,49.6942,49.6165,49.6306,62000.0
2013-05-31 14:00:00,70.24,70.28,70.19,70.24,59000.0,49.6235,49.6518,49.5882,49.6235,59000.0
2013-05-31 14:10:00,70.24,70.26,70.04,70.11,126300.0,49.6235,49.6377,49.4822,49.5317,126300.0
2013-05-31 14:20:00,70.11,70.11,69.87,69.87,98700.0,49.5317,49.5317,49.3621,49.3621,98700.0
2013-05-31 14:30:00,69.88,69.89,69.75,69.82,113600.0,49.3692,49.3763,49.2774,49.3268,113600.0
2013-05-31 14:40:00,69.83,69.84,69.72,69.74,75600.0,49.3339,49.341,49.2562,49.2703,75600.0
2013-05-31 14:50:00,69.74,69.75,69.62,69.73,94500.0,49.2703,49.2774,49.1855,49.2632,94500.0
2013-05-31 15:00:00,69.73,69.88,69.68,69.83,109200.0,49.2632,49.3692,49.2279,49.3339,109200.0
2013-05-31 15:10:00,69.83,69.93,69.78,69.89,152000.0,49.3339,49.4045,49.2986,49.3763,152000.0
2013-05-31 15:20:00,69.9,69.95,69.77,69.77,96200.0,49.3833,49.4187,49.2915,49.2915,96200.0
2013-05-31 15:30:00,69.77,69.83,69.62,69.68,172700.0,49.2915,49.3339,49.1855,49.2279,172700.0
2013-05-31 15:40:00,69.69,69.76,69.6,69.6,201800.0,49.235,49.2844,49.1714,49.1714,201800.0
2013-05-31 15:50:00,69.6,69.66,69.46,69.47,493100.0,49.1714,49.2138,49.0725,49.0796,493100.0
2013-06-03 09:30:00,69.5,69.75,69.44,69.64,278400.0,49.1007,49.2774,49.0584,49.1997,278400.0
2013-06-03 09:40:00,69.62,69.89,69.6,69.6,141800.0,49.1855,49.3763,49.1714,49.1714,141800.0
2013-06-03 09:50:00,69.6,69.89,69.6,69.87,106700.0,49.1714,49.3763,49.1714,49.3621,106700.0
2013-06-03 10:00:00,69.86,70.26,69.67,70.23,236100.0,49.3551,49.6377,49.2208,49.6165,236100.0
2013-06-03 10:10:00,70.23,70.5,70.2,70.5,187500.0,49.6165,49.8072,49.5953,49.8072,187500.0
2013-06-03 10:20:00,70.5,70.66,70.35,70.44,228800.0,49.8072,49.9203,49.7013,49.7648,228800.0
2013-06-03 10:30:00,70.44,70.55,70.34,70.45,157200.0,49.7648,49.8426,49.6942,49.7719,157200.0
2013-06-03 10:40:00,70.46,70.48,70.29,70.47,158900.0,49.779,49.7931,49.6589,49.786,158900.0
2013-06-03 10:50:00,70.48,70.66,70.4,70.59,104900.0,49.7931,49.9203,49.7366,49.8708,104900.0
2013-06-03 11:00:00,70.6,70.76,70.48,70.48,170300.0,49.8779,49.9909,49.7931,49.7931,170300.0
2013-06-03 11:10:00,70.47,70.54,70.37,70.45,104900.0,49.786,49.8355,49.7154,49.7719,104900.0
2013-06-03 11:20:00,70.45,70.51,70.21,70.24,143800.0,49.7719,49.8143,49.6024,49.6235,143800.0
2013-06-03 11:30:00,70.25,70.3,70.18,70.23,108100.0,49.6306,49.6659,49.5812,49.6165,108100.0
2013-06-03 11:40:00,70.22,70.32,70.18,70.24,110100.0,49.6094,49.6801,49.5812,49.6235,110100.0
2013-06-03 11:50:00,70.25,70.28,70.16,70.22,106600.0,49.6306,49.6518,49.567,49.6094,106600.0
2013-06-03 12:00:00,70.23,70.35,70.22,70.33,112100.0,49.6165,49.7013,49.6094,49.6871,112100.0
2013-06-03 12:10:00,70.34,70.47,70.33,70.42,100500.0,49.6942,49.786,49.6871,49.7507,100500.0
2013-06-03 12:20:00,70.43,70.56,70.41,70.51,104000.0,49.7578,49.8496,49.7436,49.8143,104000.0
2013-06-03 12:30:00,70.52,70.6,70.49,70.57,95200.0,49.8214,49.8779,49.8002,49.8567,95200.0
2013-06-03 12:40:00,70.56,70.73,70.55,70.71,87200.0,49.8496,49.9697,49.8426,49.9556,87200.0
2013-06-03 12:50:00,70.72,70.72,70.6,70.69,59500.0,49.9627,49.9627,49.8779,49.9415,59500.0
2013-06-03 13:00:00,70.69,70.73,70.59,70.73,80400.0,49.9415,49.9697,49.8708,49.9697,80400.0
2013-06-03 13:10:00,70.72,70.82,70.69,70.73,119200.0,49.9627,50.0333,49.9415,49.9697,119200.0
2013-06-03 13:20:00,70.73,70.74,70.57,70.65,59800.0,49.9697,49.9768,49.8567,49.9132,59800.0
2013-06-03 13:30:00,70.66,70.76,70.66,70.75,65300.0,49.9203,49.9909,49.9203,49.9839,65300.0
2013-06-03 13:40:00,70.75,70.84,70.73,70.82,95300.0,49.9839,50.0474,49.9697,50.0333,95300.0
2013-06-03 13:50:00,70.82,70.96,70.81,70.87,143800.0,50.0333,50.1322,50.0262,50.0686,143800.0
2013-06-03 14:00:00,70.86,70.98,70.79,70.91,117800.0,50.0616,50.1463,50.0121,50.0969,117800.0
2013-06-03 14:10:00,70.92,70.94,70.72,70.72,64900.0,50.104,50.1181,49.9627,49.9627,64900.0
2013-06-03 14:20:00,70.71,70.81,70.64,70.71,67200.0,49.9556,50.0262,49.9061,49.9556,67200.0
2013-06-03 14:30:00,70.71,70.85,70.71,70.81,66300.0,49.9556,50.0545,49.9556,50.0262,66300.0
2013-06-03 14:40:00,70.81,70.96,70.78,70.94,115900.0,50.0262,50.1322,50.005,50.1181,115900.0
2013-06-03 14:50:00,70.93,71.02,70.81,70.97,237100.0,50.111,50.1746,50.0262,50.1393,237100.0
2013-06-03 15:00:00,70.98,71.03,70.93,70.98,129400.0,50.1463,50.1817,50.111,50.1463,129400.0
2013-06-03 15:10:00,70.98,71.07,70.95,71.02,134600.0,50.1463,50.2099,50.1251,50.1746,134600.0
2013-06-03 15:20:00,71.02,71.07,70.96,71.01,139500.0,50.1746,50.2099,50.1322,50.1675,139500.0
2013-06-03 15:30:00,71.01,71.02,70.95,71.0,155700.0,50.1675,50.1746,50.1251,50.1605,155700.0
2013-06-03 15:40:00,71.0,71.13,70.98,71.07,326500.0,50.1605,50.2523,50.1463,50.2099,326500.0
2013-06-03 15:50:00,71.06,71.07,70.93,71.04,369700.0,50.2029,50.2099,50.111,50.1887,369700.0
2013-06-04 09:30:00,71.87,72.5,71.75,72.14,891200.0,50.7751,51.2202,50.6903,50.9659,891200.0
2013-06-04 09:40:00,72.15,72.19,71.68,71.84,399200.0,50.9729,51.0012,50.6409,50.7539,399200.0
2013-06-04 09:50:00,71.85,72.05,71.65,71.84,264000.0,50.761,50.9023,50.6197,50.7539,264000.0
2013-06-04 10:00:00,71.86,72.19,71.81,72.17,205200.0,50.7681,51.0012,50.7327,50.9871,205200.0
2013-06-04 10:10:00,72.16,72.42,72.14,72.37,240800.0,50.98,51.1637,50.9659,51.1284,240800.0
2013-06-04 10:20:00,72.37,72.72,72.31,72.53,260100.0,51.1284,51.3756,51.086,51.2414,260100.0
2013-06-04 10:30:00,72.54,72.77,72.48,72.72,251900.0,51.2485,51.411,51.2061,51.3756,251900.0
2013-06-04 10:40:00,72.72,72.72,72.49,72.63,235800.0,51.3756,51.3756,51.2131,51.312,235800.0
2013-06-04 10:50:00,72.62,72.67,72.34,72.36,186500.0,51.305,51.3403,51.1072,51.1213,186500.0
2013-06-04 11:00:00,72.35,72.43,72.19,72.4,121200.0,51.1142,51.1707,51.0012,51.1496,121200.0
2013-06-04 11:10:00,72.41,72.42,72.2,72.24,87000.0,51.1566,51.1637,51.0083,51.0365,87000.0
2013-06-04 11:20:00,72.23,72.47,72.2,72.46,186600.0,51.0295,51.199,51.0083,51.1919,186600.0
2013-06-04 11:30:00,72.46,72.47,72.22,72.28,206600.0,51.1919,51.199,51.0224,51.0648,206600.0
2013-06-04 11:40:00,72.28,72.38,72.24,72.27,126900.0,51.0648,51.1354,51.0365,51.0577,126900.0
2013-06-04 11:50:00,72.26,72.29,72.2,72.22,151700.0,51.0506,51.0718,51.0083,51.0224,151700.0
2013-06-04 12:00:00,72.22,72.25,72.08,72.2,121300.0,51.0224,51.0436,50.9235,51.0083,121300.0
2013-06-04 12:10:00,72.2,72.28,72.13,72.15,111900.0,51.0083,51.0648,50.9588,50.9729,111900.0
2013-06-04 12:20:00,72.15,72.25,72.14,72.19,109100.0,50.9729,51.0436,50.9659,51.0012,109100.0
2013-06-04 12:30:00,72.17,72.27,72.16,72.23,59500.0,50.9871,51.0577,50.98,51.0295,59500.0
2013-06-04 12:40:00,72.22,72.35,72.22,72.27,69800.0,51.0224,51.1142,51.0224,51.0577,69800.0
2013-06-04 12:50:00,72.27,72.35,72.2,72.21,98600.0,51.0577,51.1142,51.0083,51.0153,98600.0
2013-06-04 13:00:00,72.22,72.25,72.16,72.22,125900.0,51.0224,51.0436,50.98,51.0224,125900.0
2013-06-04 13:10:00,72.2,72.26,72.12,72.23,89300.0,51.0083,51.0506,50.9517,51.0295,89300.0
2013-06-04 13:20:00,72.22,72.27,72.02,72.06,123000.0,51.0224,51.0577,50.8811,50.9093,123000.0
2013-06-04 13:30:00,72.06,72.07,71.8,71.82,136000.0,50.9093,50.9164,50.7257,50.7398,136000.0
2013-06-04 13:40:00,71.82,71.91,71.69,71.7,107500.0,50.7398,50.8034,50.6479,50.655,107500.0
2013-06-04 13:50:00,71.72,71.75,71.53,71.55,139000.0,50.6691,50.6903,50.5349,50.549,139000.0
2013-06-04 14:00:00,71.54,71.55,71.39,71.46,186600.0,50.542,50.549,50.436,50.4855,186600.0
2013-06-04 14:10:00,71.44,71.52,71.38,71.5,125100.0,50.4713,50.5278,50.4289,50.5137,125100.0
2013-06-04 14:20:00,71.51,71.51,71.42,71.44,81800.0,50.5208,50.5208,50.4572,50.4713,81800.0
2013-06-04 14:30:00,71.45,71.51,71.38,71.49,125300.0,50.4784,50.5208,50.4289,50.5067,125300.0
2013-06-04 14:40:00,71.49,71.52,71.43,71.5,145600.0,50.5067,50.5278,50.4643,50.5137,145600.0
2013-06-04 14:50:00,71.5,71.51,71.42,71.48,114700.0,50.5137,50.5208,50.4572,50.4996,114700.0
2013-06-04 15:00:00,71.47,71.52,71.45,71.47,114000.0,50.4925,50.5278,50.4784,50.4925,114000.0
2013-06-04 15:10:00,71.48,71.5,71.37,71.46,99600.0,50.4996,50.5137,50.4219,50.4855,99600.0
2013-06-04 15:20:00,71.47,71.5,71.4,71.47,134100.0,50.4925,50.5137,50.4431,50.4925,134100.0
2013-06-04 15:30:00,71.48,71.6,71.46,71.5,290700.0,50.4996,50.5844,50.4855,50.5137,290700.0
2013-06-04 15:40:00,71.5,71.63,71.48,71.55,383500.0,50.5137,50.6056,50.4996,50.549,383500.0
2013-06-04 15:50:00,71.54,71.57,71.46,71.51,440500.0,50.542,50.5632,50.4855,50.5208,440500.0
2013-06-05 09:30:00,71.58,71.74,71.36,71.46,182700.0,50.5702,50.6833,50.4148,50.4855,182700.0
2013-06-05 09:40:00,71.45,71.46,71.1,71.19,95000.0,50.4784,50.4855,50.2311,50.2947,95000.0
2013-06-05 09:50:00,71.19,71.3,70.97,71.17,131000.0,50.2947,50.3724,50.1393,50.2806,131000.0
2013-06-05 10:00:00,71.18,71.34,71.12,71.17,200200.0,50.2876,50.4007,50.2453,50.2806,200200.0
2013-06-05 10:10:00,71.17,71.22,71.03,71.1,159100.0,50.2806,50.3159,50.1817,50.2311,159100.0
2013-06-05 10:20:00,71.11,71.17,70.93,70.98,198400.0,50.2382,50.2806,50.111,50.1463,198400.0
2013-06-05 10:30:00,70.97,71.03,70.81,70.81,229500.0,50.1393,50.1817,50.0262,50.0262,229500.0
2013-06-05 10:40:00,70.81,70.92,70.74,70.79,158300.0,50.0262,50.104,49.9768,50.0121,158300.0
2013-06-05 10:50:00,70.78,70.8,70.53,70.62,166300.0,50.005,50.0192,49.8284,49.892,166300.0
2013-06-05 11:00:00,70.63,70.63,70.38,70.41,258400.0,49.8991,49.8991,49.7225,49.7436,258400.0
2013-06-05 11:10:00,70.39,70.58,70.37,70.4,130800.0,49.7295,49.8638,49.7154,49.7366,130800.0
2013-06-05 11:20:00,70.4,70.47,70.33,70.45,142700.0,49.7366,49.786,49.6871,49.7719,142700.0
2013-06-05 11:30:00,70.45,70.64,70.45,70.6,137000.0,49.7719,49.9061,49.7719,49.8779,137000.0
2013-06-05 11:40:00,70.61,70.61,70.45,70.46,75600.0,49.8849,49.8849,49.7719,49.779,75600.0
2013-06-05 11:50:00,70.45,70.46,70.34,70.44,94300.0,49.7719,49.779,49.6942,49.7648,94300.0
2013-06-05 12:00:00,70.43,70.48,70.36,70.41,125900.0,49.7578,49.7931,49.7083,49.7436,125900.0
2013-06-05 12:10:00,70.42,70.45,70.3,70.32,120400.0,49.7507,49.7719,49.6659,49.6801,120400.0
2013-06-05 12:20:00,70.32,70.39,70.24,70.38,116300.0,49.6801,49.7295,49.6235,49.7225,116300.0
2013-06-05 12:30:00,70.37,70.44,70.05,70.17,131700.0,49.7154,49.7648,49.4893,49.5741,131700.0
2013-06-05 12:40:00,70.17,70.18,70.03,70.1,62600.0,49.5741,49.5812,49.4752,49.5246,62600.0
2013-06-05 12:50:00,70.1,70.17,70.05,70.13,49600.0,49.5246,49.5741,49.4893,49.5458,49600.0
2013-06-05 13:00:00,70.13,70.24,70.06,70.17,69500.0,49.5458,49.6235,49.4964,49.5741,69500.0
2013-06-05 13:10:00,70.17,70.18,70.08,70.1,77200.0,49.5741,49.5812,49.5105,49.5246,77200.0
2013-06-05 13:20:00,70.11,70.31,70.09,70.29,91600.0,49.5317,49.673,49.5176,49.6589,91600.0
2013-06-05 13:30:00,70.3,70.34,70.27,70.34,89500.0,49.6659,49.6942,49.6447,49.6942,89500.0
2013-06-05 13:40:00,70.34,70.47,70.31,70.35,139500.0,49.6942,49.786,49.673,49.7013,139500.0
2013-06-05 13:50:00,70.35,70.36,70.23,70.27,53600.0,49.7013,49.7083,49.6165,49.6447,53600.0
2013-06-05 14:00:00,70.27,70.36,70.2,70.28,93100.0,49.6447,49.7083,49.5953,49.6518,93100.0
2013-06-05 14:10:00,70.3,70.3,70.11,70.13,83000.0,49.6659,49.6659,49.5317,49.5458,83000.0
2013-06-05 14:20:00,70.14,70.15,69.91,69.93,104400.0,49.5529,49.56,49.3904,49.4045,104400.0
2013-06-05 14:30:00,69.93,70.13,69.85,70.08,136400.0,49.4045,49.5458,49.348,49.5105,136400.0
2013-06-05 14:40:00,70.08,70.23,70.05,70.17,93600.0,49.5105,49.6165,49.4893,49.5741,93600.0
2013-06-05 14:50:00,70.17,70.23,70.1,70.19,134300.0,49.5741,49.6165,49.5246,49.5882,134300.0
2013-06-05 15:00:00,70.17,70.23,70.09,70.09,93400.0,49.5741,49.6165,49.5176,49.5176,93400.0
2013-06-05 15:10:00,70.09,70.25,70.03,70.19,145200.0,49.5176,49.6306,49.4752,49.5882,145200.0
2013-06-05 15:20:00,70.19,70.34,70.08,70.28,113800.0,49.5882,49.6942,49.5105,49.6518,113800.0
2013-06-05 15:30:00,70.28,70.4,70.17,70.32,164500.0,49.6518,49.7366,49.5741,49.6801,164500.0
2013-06-05 15:40:00,70.32,70.34,70.2,70.29,241900.0,49.6801,49.6942,49.5953,49.6589,241900.0
2013-06-05 15:50:00,70.28,70.32,70.15,70.17,370200.0,49.6518,49.6801,49.56,49.5741,370200.0
2013-06-06 09:30:00,70.26,70.26,69.56,69.65,259200.0,49.6377,49.6377,49.1431,49.2067,259200.0
2013-06-06 09:40:00,69.64,69.81,69.64,69.77,171900.0,49.1997,49.3198,49.1997,49.2915,171900.0
2013-06-06 09:50:00,69.77,69.91,69.64,69.76,181900.0,49.2915,49.3904,49.1997,49.2844,181900.0
2013-06-06 10:00:00,69.78,69.82,69.71,69.71,126900.0,49.2986,49.3268,49.2491,49.2491,126900.0
2013-06-06 10:10:00,69.71,69.77,69.59,69.75,116300.0,49.2491,49.2915,49.1643,49.2774,116300.0
2013-06-06 10:20:00,69.76,69.94,69.76,69.93,186700.0,49.2844,49.4116,49.2844,49.4045,186700.0
2013-06-06 10:30:00,69.94,70.0,69.85,69.86,142000.0,49.4116,49.454,49.348,49.3551,142000.0
2013-06-06 10:40:00,69.86,69.95,69.81,69.9,183800.0,49.3551,49.4187,49.3198,49.3833,183800.0
2013-06-06 10:50:00,69.9,69.92,69.81,69.86,125200.0,49.3833,49.3975,49.3198,49.3551,125200.0
2013-06-06 11:00:00,69.87,69.87,69.73,69.74,109200.0,49.3621,49.3621,49.2632,49.2703,109200.0
2013-06-06 11:10:00,69.73,69.89,69.72,69.87,142400.0,49.2632,49.3763,49.2562,49.3621,142400.0
2013-06-06 11:20:00,69.86,69.97,69.84,69.88,88600.0,49.3551,49.4328,49.341,49.3692,88600.0
2013-06-06 11:30:00,69.89,69.93,69.79,69.93,93500.0,49.3763,49.4045,49.3056,49.4045,93500.0
2013-06-06 11:40:00,69.92,69.94,69.86,69.88,80300.0,49.3975,49.4116,49.3551,49.3692,80300.0
2013-06-06 11:50:00,69.89,69.9,69.73,69.81,142400.0,49.3763,49.3833,49.2632,49.3198,142400.0
2013-06-06 12:00:00,69.81,69.9,69.77,69.82,111000.0,49.3198,49.3833,49.2915,49.3268,111000.0
2013-06-06 12:10:00,69.83,69.91,69.8,69.85,111600.0,49.3339,49.3904,49.3127,49.348,111600.0
2013-06-06 12:20:00,69.84,69.96,69.58,69.76,202300.0,49.341,49.4257,49.1573,49.2844,202300.0
2013-06-06 12:30:00,69.77,69.91,69.69,69.85,99300.0,49.2915,49.3904,49.235,49.348,99300.0
2013-06-06 12:40:00,69.86,69.95,69.77,69.78,122800.0,49.3551,49.4187,49.2915,49.2986,122800.0
2013-06-06 12:50:00,69.78,69.86,69.75,69.84,184400.0,49.2986,49.3551,49.2774,49.341,184400.0
2013-06-06 13:00:00,69.84,69.98,69.83,69.9,51900.0,49.341,49.4399,49.3339,49.3833,51900.0
2013-06-06 13:10:00,69.92,70.11,69.91,69.99,216100.0,49.3975,49.5317,49.3904,49.4469,216100.0
2013-06-06 13:20:00,69.99,70.0,69.86,69.87,74900.0,49.4469,49.454,49.3551,49.3621,74900.0
2013-06-06 13:30:00,69.86,69.87,69.78,69.82,53600.0,49.3551,49.3621,49.2986,49.3268,53600.0
2013-06-06 13:40:00,69.81,70.0,69.81,69.98,81400.0,49.3198,49.454,49.3198,49.4399,81400.0
2013-06-06 13:50:00,70.0,70.03,69.92,69.97,68500.0,49.454,49.4752,49.3975,49.4328,68500.0
2013-06-06 14:00:00,69.96,69.99,69.84,69.92,82900.0,49.4257,49.4469,49.341,49.3975,82900.0
2013-06-06 14:10:00,69.92,69.94,69.8,69.81,102800.0,49.3975,49.4116,49.3127,49.3198,102800.0
2013-06-06 14:20:00,69.8,70.03,69.8,70.01,73000.0,49.3127,49.4752,49.3127,49.4611,73000.0
2013-06-06 14:30:00,70.01,70.02,69.85,70.0,82400.0,49.4611,49.4681,49.348,49.454,82400.0
2013-06-06 14:40:00,69.99,70.02,69.94,70.02,74400.0,49.4469,49.4681,49.4116,49.4681,74400.0
2013-06-06 14:50:00,70.02,70.12,70.01,70.06,92500.0,49.4681,49.5388,49.4611,49.4964,92500.0
2013-06-06 15:00:00,70.07,70.26,70.06,70.24,89900.0,49.5034,49.6377,49.4964,49.6235,89900.0
2013-06-06 15:10:00,70.24,70.26,70.12,70.13,101100.0,49.6235,49.6377,49.5388,49.5458,101100.0
2013-06-06 15:20:00,70.12,70.21,70.06,70.19,126000.0,49.5388,49.6024,49.4964,49.5882,126000.0
2013-06-06 15:30:00,70.19,70.27,70.18,70.23,136700.0,49.5882,49.6447,49.5812,49.6165,136700.0
2013-06-06 15:40:00,70.22,70.23,70.12,70.13,209100.0,49.6094,49.6165,49.5388,49.5458,209100.0
2013-06-06 15:50:00,70.13,70.26,70.13,70.25,401800.0,49.5458,49.6377,49.5458,49.6306,401800.0
2013-06-07 09:30:00,70.49,70.78,70.43,70.44,208600.0,49.8002,50.005,49.7578,49.7648,208600.0
2013-06-07 09:40:00,70.44,70.5,70.14,70.35,154900.0,49.7648,49.8072,49.5529,49.7013,154900.0
2013-06-07 09:50:00,70.35,70.42,70.13,70.42,126100.0,49.7013,49.7507,49.5458,49.7507,126100.0
2013-06-07 10:00:00,70.42,70.45,70.33,70.42,154600.0,49.7507,49.7719,49.6871,49.7507,154600.0
2013-06-07 10:10:00,70.42,70.46,70.31,70.31,188600.0,49.7507,49.779,49.673,49.673,188600.0
2013-06-07 10:20:00,70.31,70.41,70.2,70.37,115200.0,49.673,49.7436,49.5953,49.7154,115200.0
2013-06-07 10:30:00,70.37,70.44,70.29,70.43,99300.0,49.7154,49.7648,49.6589,49.7578,99300.0
2013-06-07 10:40:00,70.43,70.5,70.38,70.41,102700.0,49.7578,49.8072,49.7225,49.7436,102700.0
2013-06-07 10:50:00,70.41,70.56,70.41,70.44,105600.0,49.7436,49.8496,49.7436,49.7648,105600.0
2013-06-07 11:00:00,70.44,70.63,70.42,70.58,77600.0,49.7648,49.8991,49.7507,49.8638,77600.0
2013-06-07 11:10:00,70.59,70.67,70.48,70.66,76600.0,49.8708,49.9273,49.7931,49.9203,76600.0
2013-06-07 11:20:00,70.68,70.88,70.67,70.84,83700.0,49.9344,50.0757,49.9273,50.0474,83700.0
2013-06-07 11:30:00,70.85,70.86,70.69,70.7,75100.0,50.0545,50.0616,49.9415,49.9485,75100.0
2013-06-07 11:40:00,70.71,70.77,70.46,70.49,118700.0,49.9556,49.998,49.779,49.8002,118700.0
2013-06-07 11:50:00,70.48,70.51,70.43,70.44,68300.0,49.7931,49.8143,49.7578,49.7648,68300.0
2013-06-07 12:00:00,70.45,70.46,70.32,70.36,53300.0,49.7719,49.779,49.6801,49.7083,53300.0
2013-06-07 12:10:00,70.37,70.51,70.37,70.5,41400.0,49.7154,49.8143,49.7154,49.8072,41400.0
2013-06-07 12:20:00,70.5,70.51,70.46,70.5,64100.0,49.8072,49.8143,49.779,49.8072,64100.0
2013-06-07 12:30:00,70.5,70.51,70.46,70.47,34800.0,49.8072,49.8143,49.779,49.786,34800.0
2013-06-07 12:40:00,70.46,70.51,70.44,70.47,35700.0,49.779,49.8143,49.7648,49.786,35700.0
2013-06-07 12:50:00,70.48,70.51,70.47,70.48,86400.0,49.7931,49.8143,49.786,49.7931,86400.0
2013-06-07 13:00:00,70.48,70.54,70.46,70.51,62900.0,49.7931,49.8355,49.779,49.8143,62900.0
2013-06-07 13:10:00,70.51,70.53,70.45,70.46,53400.0,49.8143,49.8284,49.7719,49.779,53400.0
2013-06-07 13:20:00,70.47,70.5,70.38,70.42,47000.0,49.786,49.8072,49.7225,49.7507,47000.0
2013-06-07 13:30:00,70.43,70.44,70.33,70.33,66800.0,49.7578,49.7648,49.6871,49.6871,66800.0
2013-06-07 13:40:00,70.34,70.34,70.24,70.29,59600.0,49.6942,49.6942,49.6235,49.6589,59600.0
2013-06-07 13:50:00,70.3,70.3,70.23,70.23,104100.0,49.6659,49.6659,49.6165,49.6165,104100.0
2013-06-07 14:00:00,70.23,70.27,70.12,70.14,74000.0,49.6165,49.6447,49.5388,49.5529,74000.0
2013-06-07 14:10:00,70.14,70.15,69.94,70.1,136100.0,49.5529,49.56,49.4116,49.5246,136100.0
2013-06-07 14:20:00,70.09,70.11,69.97,69.97,116000.0,49.5176,49.5317,49.4328,49.4328,116000.0
2013-06-07 14:30:00,69.98,70.03,69.89,70.03,150400.0,49.4399,49.4752,49.3763,49.4752,150400.0
2013-06-07 14:40:00,70.03,70.17,69.98,70.17,219800.0,49.4752,49.5741,49.4399,49.5741,219800.0
2013-06-07 14:50:00,70.17,70.21,70.15,70.18,158700.0,49.5741,49.6024,49.56,49.5812,158700.0
2013-06-07 15:00:00,70.19,70.26,70.14,70.15,190800.0,49.5882,49.6377,49.5529,49.56,190800.0
2013-06-07 15:10:00,70.15,70.25,70.14,70.22,173700.0,49.56,49.6306,49.5529,49.6094,173700.0
2013-06-07 15:20:00,70.22,70.23,70.1,70.11,170200.0,49.6094,49.6165,49.5246,49.5317,170200.0
2013-06-07 15:30:00,70.11,70.22,70.1,70.14,185200.0,49.5317,49.6094,49.5246,49.5529,185200.0
2013-06-07 15:40:00,70.14,70.38,70.12,70.37,214700.0,49.5529,49.7225,49.5388,49.7154,214700.0
2013-06-07 15:50:00,70.36,70.42,70.26,70.33,312600.0,49.7083,49.7507,49.6377,49.6871,312600.0
2013-06-10 09:30:00,70.33,70.75,70.33,70.58,113200.0,49.6871,49.9839,49.6871,49.8638,113200.0
2013-06-10 09:40:00,70.58,70.72,70.47,70.54,93800.0,49.8638,49.9627,49.786,49.8355,93800.0
2013-06-10 09:50:00,70.54,70.71,70.49,70.5,62000.0,49.8355,49.9556,49.8002,49.8072,62000.0
2013-06-10 10:00:00,70.5,70.54,70.35,70.35,87900.0,49.8072,49.8355,49.7013,49.7013,87900.0
2013-06-10 10:10:00,70.35,70.44,70.34,70.39,113300.0,49.7013,49.7648,49.6942,49.7295,113300.0
2013-06-10 10:20:00,70.4,70.64,70.38,70.59,82700.0,49.7366,49.9061,49.7225,49.8708,82700.0
2013-06-10 10:30:00,70.59,70.69,70.51,70.59,91500.0,49.8708,49.9415,49.8143,49.8708,91500.0
2013-06-10 10:40:00,70.58,70.64,70.45,70.5,64100.0,49.8638,49.9061,49.7719,49.8072,64100.0
2013-06-10 10:50:00,70.51,70.61,70.51,70.61,48200.0,49.8143,49.8849,49.8143,49.8849,48200.0
2013-06-10 11:00:00,70.61,70.63,70.53,70.56,82200.0,49.8849,49.8991,49.8284,49.8496,82200.0
2013-06-10 11:10:00,70.57,70.65,70.53,70.55,67900.0,49.8567,49.9132,49.8284,49.8426,67900.0
2013-06-10 11:20:00,70.54,70.58,70.47,70.56,73700.0,49.8355,49.8638,49.786,49.8496,73700.0
2013-06-10 11:30:00,70.56,70.65,70.53,70.56,71900.0,49.8496,49.9132,49.8284,49.8496,71900.0
2013-06-10 11:40:00,70.57,70.69,70.55,70.65,60400.0,49.8567,49.9415,49.8426,49.9132,60400.0
2013-06-10 11:50:00,70.65,70.72,70.57,70.6,113400.0,49.9132,49.9627,49.8567,49.8779,113400.0
2013-06-10 12:00:00,70.59,70.66,70.48,70.49,72000.0,49.8708,49.9203,49.7931,49.8002,72000.0
2013-06-10 12:10:00,70.5,70.51,70.41,70.42,79300.0,49.8072,49.8143,49.7436,49.7507,79300.0
2013-06-10 12:20:00,70.42,70.46,70.37,70.39,49600.0,49.7507,49.779,49.7154,49.7295,49600.0
2013-06-10 12:30:00,70.39,70.4,70.33,70.33,47200.0,49.7295,49.7366,49.6871,49.6871,47200.0
2013-06-10 12:40:00,70.34,70.51,70.31,70.46,68700.0,49.6942,49.8143,49.673,49.779,68700.0
2013-06-10 12:50:00,70.46,70.46,70.37,70.42,66900.0,49.779,49.779,49.7154,49.7507,66900.0
2013-06-10 13:00:00,70.43,70.44,70.34,70.37,45300.0,49.7578,49.7648,49.6942,49.7154,45300.0
2013-06-10 13:10:00,70.36,70.46,70.35,70.41,70500.0,49.7083,49.779,49.7013,49.7436,70500.0
2013-06-10 13:20:00,70.4,70.45,70.37,70.43,43400.0,49.7366,49.7719,49.7154,49.7578,43400.0
2013-06-10 13:30:00,70.44,70.45,70.28,70.31,107500.0,49.7648,49.7719,49.6518,49.673,107500.0
2013-06-10 13:40:00,70.3,70.32,70.15,70.16,87300.0,49.6659,49.6801,49.56,49.567,87300.0
2013-06-10 13:50:00,70.16,70.26,70.14,70.19,63700.0,49.567,49.6377,49.5529,49.5882,63700.0
2013-06-10 14:00:00,70.18,70.23,70.07,70.07,70500.0,49.5812,49.6165,49.5034,49.5034,70500.0
2013-06-10 14:10:00,70.07,70.08,69.96,69.96,97000.0,49.5034,49.5105,49.4257,49.4257,97000.0
2013-06-10 14:20:00,69.97,70.06,69.95,70.03,72300.0,49.4328,49.4964,49.4187,49.4752,72300.0
2013-06-10 14:30:00,70.03,70.07,69.77,69.77,200500.0,49.4752,49.5034,49.2915,49.2915,200500.0
2013-06-10 14:40:00,69.77,69.87,69.71,69.86,135400.0,49.2915,49.3621,49.2491,49.3551,135400.0
2013-06-10 14:50:00,69.86,69.94,69.8,69.92,139700.0,49.3551,49.4116,49.3127,49.3975,139700.0
2013-06-10 15:00:00,69.92,69.92,69.82,69.87,119600.0,49.3975,49.3975,49.3268,49.3621,119600.0
2013-06-10 15:10:00,69.87,69.9,69.77,69.84,107400.0,49.3621,49.3833,49.2915,49.341,107400.0
2013-06-10 15:20:00,69.84,69.92,69.83,69.89,115300.0,49.341,49.3975,49.3339,49.3763,115300.0
2013-06-10 15:30:00,69.9,69.9,69.85,69.88,158200.0,49.3833,49.3833,49.348,49.3692,158200.0
2013-06-10 15:40:00,69.88,70.0,69.87,69.98,262600.0,49.3692,49.454,49.3621,49.4399,262600.0
2013-06-10 15:50:00,69.97,69.97,69.78,69.87,346000.0,49.4328,49.4328,49.2986,49.3621,346000.0
2013-06-11 09:30:00,69.56,69.81,69.54,69.74,122300.0,49.1431,49.3198,49.129,49.2703,122300.0
2013-06-11 09:40:00,69.75,69.87,69.73,69.77,115900.0,49.2774,49.3621,49.2632,49.2915,115900.0
2013-06-11 09:50:00,69.79,69.85,69.66,69.67,104100.0,49.3056,49.348,49.2138,49.2208,104100.0
2013-06-11 10:00:00,69.65,69.8,69.63,69.74,67000.0,49.2067,49.3127,49.1926,49.2703,67000.0
2013-06-11 10:10:00,69.72,69.77,69.65,69.72,59000.0,49.2562,49.2915,49.2067,49.2562,59000.0
2013-06-11 10:20:00,69.72,69.85,69.69,69.73,122500.0,49.2562,49.348,49.235,49.2632,122500.0
2013-06-11 10:30:00,69.73,69.84,69.73,69.83,107300.0,49.2632,49.341,49.2632,49.3339,107300.0
2013-06-11 10:40:00,69.82,69.89,69.81,69.85,61900.0,49.3268,49.3763,49.3198,49.348,61900.0
2013-06-11 10:50:00,69.84,69.96,69.84,69.95,143300.0,49.341,49.4257,49.341,49.4187,143300.0
2013-06-11 11:00:00,69.96,70.15,69.96,70.1,165600.0,49.4257,49.56,49.4257,49.5246,165600.0
2013-06-11 11:10:00,70.1,70.29,70.08,70.23,82400.0,49.5246,49.6589,49.5105,49.6165,82400.0
2013-06-11 11:20:00,70.23,70.37,70.23,70.37,92800.0,49.6165,49.7154,49.6165,49.7154,92800.0
2013-06-11 11:30:00,70.38,70.46,70.35,70.37,93000.0,49.7225,49.779,49.7013,49.7154,93000.0
2013-06-11 11:40:00,70.36,70.44,70.32,70.32,58200.0,49.7083,49.7648,49.6801,49.6801,58200.0
2013-06-11 11:50:00,70.33,70.46,70.29,70.43,52400.0,49.6871,49.779,49.6589,49.7578,52400.0
2013-06-11 12:00:00,70.42,70.56,70.42,70.47,43900.0,49.7507,49.8496,49.7507,49.786,43900.0
2013-06-11 12:10:00,70.46,70.53,70.33,70.34,51900.0,49.779,49.8284,49.6871,49.6942,51900.0
2013-06-11 12:20:00,70.35,70.43,70.28,70.28,72500.0,49.7013,49.7578,49.6518,49.6518,72500.0
2013-06-11 12:30:00,70.28,70.28,70.15,70.19,29200.0,49.6518,49.6518,49.56,49.5882,29200.0
2013-06-11 12:40:00,70.21,70.39,70.21,70.33,37000.0,49.6024,49.7295,49.6024,49.6871,37000.0
2013-06-11 12:50:00,70.33,70.39,70.29,70.39,31200.0,49.6871,49.7295,49.6589,49.7295,31200.0
2013-06-11 13:00:00,70.38,70.41,70.36,70.4,17500.0,49.7225,49.7436,49.7083,49.7366,17500.0
2013-06-11 13:10:00,70.4,70.41,70.24,70.24,40400.0,49.7366,49.7436,49.6235,49.6235,40400.0
2013-06-11 13:20:00,70.24,70.27,70.15,70.15,60800.0,49.6235,49.6447,49.56,49.56,60800.0
2013-06-11 13:30:00,70.15,70.22,70.11,70.22,35200.0,49.56,49.6094,49.5317,49.6094,35200.0
2013-06-11 13:40:00,70.2,70.2,70.11,70.12,32800.0,49.5953,49.5953,49.5317,49.5388,32800.0
2013-06-11 13:50:00,70.12,70.17,70.03,70.03,29800.0,49.5388,49.5741,49.4752,49.4752,29800.0
2013-06-11 14:00:00,70.02,70.17,70.0,70.14,45100.0,49.4681,49.5741,49.454,49.5529,45100.0
2013-06-11 14:10:00,70.15,70.23,70.08,70.22,41800.0,49.56,49.6165,49.5105,49.6094,41800.0
2013-06-11 14:20:00,70.22,70.26,70.18,70.26,27200.0,49.6094,49.6377,49.5812,49.6377,27200.0
2013-06-11 14:30:00,70.25,70.27,70.21,70.22,32500.0,49.6306,49.6447,49.6024,49.6094,32500.0
2013-06-11 14:40:00,70.23,70.28,70.18,70.22,43200.0,49.6165,49.6518,49.5812,49.6094,43200.0
2013-06-11 14:50:00,70.22,70.33,70.16,70.3,37100.0,49.6094,49.6871,49.567,49.6659,37100.0
2013-06-11 15:00:00,70.3,70.38,70.27,70.35,58000.0,49.6659,49.7225,49.6447,49.7013,58000.0
2013-06-11 15:10:00,70.35,70.35,70.25,70.29,37400.0,49.7013,49.7013,49.6306,49.6589,37400.0
2013-06-11 15:20:00,70.3,70.34,70.22,70.23,54500.0,49.6659,49.6942,49.6094,49.6165,54500.0
2013-06-11 15:30:00,70.22,70.24,70.11,70.12,67100.0,49.6094,49.6235,49.5317,49.5388,67100.0
2013-06-11 15:40:00,70.12,70.15,70.0,70.07,105600.0,49.5388,49.56,49.454,49.5034,105600.0
2013-06-11 15:50:00,70.05,70.1,69.97,69.99,174700.0,49.4893,49.5246,49.4328,49.4469,174700.0
2013-06-12 09:30:00,70.35,70.65,69.95,69.96,164800.0,49.7013,49.9132,49.4187,49.4257,164800.0
2013-06-12 09:40:00,69.93,70.05,69.81,69.98,125800.0,49.4045,49.4893,49.3198,49.4399,125800.0
2013-06-12 09:50:00,69.98,69.99,69.87,69.87,60400.0,49.4399,49.4469,49.3621,49.3621,60400.0
2013-06-12 10:00:00,69.86,69.86,69.67,69.76,101400.0,49.3551,49.3551,49.2208,49.2844,101400.0
2013-06-12 10:10:00,69.76,69.78,69.69,69.71,139000.0,49.2844,49.2986,49.235,49.2491,139000.0
2013-06-12 10:20:00,69.71,69.92,69.69,69.92,81400.0,49.2491,49.3975,49.235,49.3975,81400.0
2013-06-12 10:30:00,69.93,69.98,69.79,69.8,100800.0,49.4045,49.4399,49.3056,49.3127,100800.0
2013-06-12 10:40:00,69.8,69.81,69.66,69.68,121400.0,49.3127,49.3198,49.2138,49.2279,121400.0
2013-06-12 10:50:00,69.68,69.69,69.6,69.68,95800.0,49.2279,49.235,49.1714,49.2279,95800.0
2013-06-12 11:00:00,69.69,69.75,69.62,69.74,86500.0,49.235,49.2774,49.1855,49.2703,86500.0
2013-06-12 11:10:00,69.74,69.75,69.63,69.74,98000.0,49.2703,49.2774,49.1926,49.2703,98000.0
2013-06-12 11:20:00,69.74,69.78,69.7,69.7,61000.0,49.2703,49.2986,49.242,49.242,61000.0
2013-06-12 11:30:00,69.7,69.73,69.61,69.61,68500.0,49.242,49.2632,49.1785,49.1785,68500.0
2013-06-12 11:40:00,69.61,69.62,69.5,69.52,67800.0,49.1785,49.1855,49.1007,49.1149,67800.0
2013-06-12 11:50:00,69.52,69.54,69.35,69.48,102200.0,49.1149,49.129,48.9948,49.0866,102200.0
2013-06-12 12:00:00,69.48,69.56,69.46,69.53,61500.0,49.0866,49.1431,49.0725,49.1219,61500.0
2013-06-12 12:10:00,69.53,69.57,69.36,69.44,86800.0,49.1219,49.1502,49.0018,49.0584,86800.0
2013-06-12 12:20:00,69.45,69.45,69.37,69.37,79500.0,49.0654,49.0654,49.0089,49.0089,79500.0
2013-06-12 12:30:00,69.37,69.4,69.31,69.33,67500.0,49.0089,49.0301,48.9665,48.9806,67500.0
2013-06-12 12:40:00,69.34,69.35,69.24,69.25,145700.0,48.9877,48.9948,48.9171,48.9241,145700.0
2013-06-12 12:50:00,69.25,69.36,69.25,69.36,79400.0,48.9241,49.0018,48.9241,49.0018,79400.0
2013-06-12 13:00:00,69.36,69.42,69.12,69.36,278700.0,49.0018,49.0442,48.8323,49.0018,278700.0
2013-06-12 13:10:00,69.37,69.48,69.34,69.4,60500.0,49.0089,49.0866,48.9877,49.0301,60500.0
2013-06-12 13:20:00,69.39,69.4,69.26,69.3,68200.0,49.023,49.0301,48.9312,48.9594,68200.0
2013-06-12 13:30:00,69.31,69.42,69.31,69.32,56900.0,48.9665,49.0442,48.9665,48.9736,56900.0
2013-06-12 13:40:00,69.3,69.41,69.27,69.34,45500.0,48.9594,49.0372,48.9383,48.9877,45500.0
2013-06-12 13:50:00,69.34,69.47,69.31,69.33,50900.0,48.9877,49.0796,48.9665,48.9806,50900.0
2013-06-12 14:00:00,69.33,69.35,69.28,69.34,47300.0,48.9806,48.9948,48.9453,48.9877,47300.0
2013-06-12 14:10:00,69.32,69.34,69.17,69.31,63300.0,48.9736,48.9877,48.8676,48.9665,63300.0
2013-06-12 14:20:00,69.31,69.45,69.3,69.44,108000.0,48.9665,49.0654,48.9594,49.0584,108000.0
2013-06-12 14:30:00,69.43,69.46,69.29,69.29,72900.0,49.0513,49.0725,48.9524,48.9524,72900.0
2013-06-12 14:40:00,69.29,69.38,69.27,69.27,72100.0,48.9524,49.016,48.9383,48.9383,72100.0
2013-06-12 14:50:00,69.27,69.4,69.27,69.37,67500.0,48.9383,49.0301,48.9383,49.0089,67500.0
2013-06-12 15:00:00,69.36,69.41,69.31,69.37,92200.0,49.0018,49.0372,48.9665,49.0089,92200.0
2013-06-12 15:10:00,69.37,69.4,69.25,69.25,61000.0,49.0089,49.0301,48.9241,48.9241,61000.0
2013-06-12 15:20:00,69.24,69.37,69.2,69.35,90400.0,48.9171,49.0089,48.8888,48.9948,90400.0
2013-06-12 15:30:00,69.36,69.36,69.26,69.27,98100.0,49.0018,49.0018,48.9312,48.9383,98100.0
2013-06-12 15:40:00,69.26,69.45,69.19,69.45,129500.0,48.9312,49.0654,48.8817,49.0654,129500.0
2013-06-12 15:50:00,69.45,69.51,69.37,69.42,304200.0,49.0654,49.1078,49.0089,49.0442,304200.0
2013-06-13 09:30:00,69.43,69.5,69.13,69.13,79500.0,49.0513,49.1007,48.8393,48.8393,79500.0
2013-06-13 09:40:00,69.15,69.41,69.11,69.17,63500.0,48.8535,49.0372,48.8252,48.8676,63500.0
2013-06-13 09:50:00,69.2,69.37,69.14,69.31,60300.0,48.8888,49.0089,48.8464,48.9665,60300.0
2013-06-13 10:00:00,69.31,69.38,69.19,69.22,102600.0,48.9665,49.016,48.8817,48.9029,102600.0
2013-06-13 10:10:00,69.21,69.33,69.14,69.28,71800.0,48.8959,48.9806,48.8464,48.9453,71800.0
2013-06-13 10:20:00,69.29,69.29,69.16,69.21,44600.0,48.9524,48.9524,48.8605,48.8959,44600.0
2013-06-13 10:30:00,69.2,69.37,69.19,69.31,54700.0,48.8888,49.0089,48.8817,48.9665,54700.0
2013-06-13 10:40:00,69.31,69.34,69.24,69.28,75500.0,48.9665,48.9877,48.9171,48.9453,75500.0
2013-06-13 10:50:00,69.29,69.34,69.21,69.25,44500.0,48.9524,48.9877,48.8959,48.9241,44500.0
2013-06-13 11:00:00,69.25,69.32,69.23,69.25,57000.0,48.9241,48.9736,48.91,48.9241,57000.0
2013-06-13 11:10:00,69.25,69.28,69.15,69.2,83100.0,48.9241,48.9453,48.8535,48.8888,83100.0
2013-06-13 11:20:00,69.2,69.31,69.17,69.29,44000.0,48.8888,48.9665,48.8676,48.9524,44000.0
2013-06-13 11:30:00,69.29,69.3,69.24,69.27,53100.0,48.9524,48.9594,48.9171,48.9383,53100.0
2013-06-13 11:40:00,69.28,69.31,69.27,69.31,28800.0,48.9453,48.9665,48.9383,48.9665,28800.0
2013-06-13 11:50:00,69.31,69.32,69.24,69.3,39100.0,48.9665,48.9736,48.9171,48.9594,39100.0
2013-06-13 12:00:00,69.29,69.35,69.29,69.34,38600.0,48.9524,48.9948,48.9524,48.9877,38600.0
2013-06-13 12:10:00,69.33,69.33,69.21,69.23,39800.0,48.9806,48.9806,48.8959,48.91,39800.0
2013-06-13 12:20:00,69.24,69.31,69.23,69.27,77300.0,48.9171,48.9665,48.91,48.9383,77300.0
2013-06-13 12:30:00,69.27,69.45,69.26,69.44,38100.0,48.9383,49.0654,48.9312,49.0584,38100.0
2013-06-13 12:40:00,69.43,69.43,69.37,69.41,41200.0,49.0513,49.0513,49.0089,49.0372,41200.0
2013-06-13 12:50:00,69.42,69.43,69.38,69.43,53100.0,49.0442,49.0513,49.016,49.0513,53100.0
2013-06-13 13:00:00,69.43,69.49,69.42,69.44,49300.0,49.0513,49.0937,49.0442,49.0584,49300.0
2013-06-13 13:10:00,69.44,69.45,69.42,69.42,22200.0,49.0584,49.0654,49.0442,49.0442,22200.0
2013-06-13 13:20:00,69.42,69.46,69.42,69.45,50100.0,49.0442,49.0725,49.0442,49.0654,50100.0
2013-06-13 13:30:00,69.45,69.48,69.38,69.38,49300.0,49.0654,49.0866,49.016,49.016,49300.0
2013-06-13 13:40:00,69.38,69.45,69.32,69.35,50500.0,49.016,49.0654,48.9736,48.9948,50500.0
2013-06-13 13:50:00,69.34,69.45,69.34,69.45,42300.0,48.9877,49.0654,48.9877,49.0654,42300.0
2013-06-13 14:00:00,69.45,69.55,69.44,69.54,60500.0,49.0654,49.1361,49.0584,49.129,60500.0
2013-06-13 14:10:00,69.55,69.58,69.48,69.5,105000.0,49.1361,49.1573,49.0866,49.1007,105000.0
2013-06-13 14:20:00,69.5,69.61,69.48,69.57,57100.0,49.1007,49.1785,49.0866,49.1502,57100.0
2013-06-13 14:30:00,69.57,69.57,69.43,69.45,69500.0,49.1502,49.1502,49.0513,49.0654,69500.0
2013-06-13 14:40:00,69.45,69.49,69.42,69.49,43900.0,49.0654,49.0937,49.0442,49.0937,43900.0
2013-06-13 14:50:00,69.47,69.5,69.37,69.4,71200.0,49.0796,49.1007,49.0089,49.0301,71200.0
2013-06-13 15:00:00,69.4,69.54,69.4,69.5,55500.0,49.0301,49.129,49.0301,49.1007,55500.0
2013-06-13 15:10:00,69.5,69.53,69.46,69.48,92600.0,49.1007,49.1219,49.0725,49.0866,92600.0
2013-06-13 15:20:00,69.48,69.5,69.44,69.49,88800.0,49.0866,49.1007,49.0584,49.0937,88800.0
2013-06-13 15:30:00,69.49,69.63,69.47,69.63,127200.0,49.0937,49.1926,49.0796,49.1926,127200.0
2013-06-13 15:40:00,69.63,69.81,69.63,69.73,207300.0,49.1926,49.3198,49.1926,49.2632,207300.0
2013-06-13 15:50:00,69.72,69.72,69.5,69.57,464500.0,49.2562,49.2562,49.1007,49.1502,464500.0
2013-06-14 09:30:00,69.38,69.58,69.34,69.49,152000.0,49.016,49.1573,48.9877,49.0937,152000.0
2013-06-14 09:40:00,69.49,69.53,69.42,69.45,127000.0,49.0937,49.1219,49.0442,49.0654,127000.0
2013-06-14 09:50:00,69.45,69.45,69.29,69.41,140100.0,49.0654,49.0654,48.9524,49.0372,140100.0
2013-06-14 10:00:00,69.41,69.63,69.39,69.55,96200.0,49.0372,49.1926,49.023,49.1361,96200.0
2013-06-14 10:10:00,69.55,69.61,69.41,69.45,71200.0,49.1361,49.1785,49.0372,49.0654,71200.0
2013-06-14 10:20:00,69.45,69.52,69.19,69.28,123100.0,49.0654,49.1149,48.8817,48.9453,123100.0
2013-06-14 10:30:00,69.28,69.32,69.12,69.18,76800.0,48.9453,48.9736,48.8323,48.8747,76800.0
2013-06-14 10:40:00,69.18,69.37,69.16,69.32,90600.0,48.8747,49.0089,48.8605,48.9736,90600.0
2013-06-14 10:50:00,69.32,69.34,69.17,69.18,78600.0,48.9736,48.9877,48.8676,48.8747,78600.0
2013-06-14 11:00:00,69.17,69.18,69.09,69.14,132000.0,48.8676,48.8747,48.8111,48.8464,132000.0
2013-06-14 11:10:00,69.15,69.18,69.12,69.16,109600.0,48.8535,48.8747,48.8323,48.8605,109600.0
2013-06-14 11:20:00,69.16,69.19,69.13,69.14,63300.0,48.8605,48.8817,48.8393,48.8464,63300.0
2013-06-14 11:30:00,69.14,69.23,69.11,69.21,124400.0,48.8464,48.91,48.8252,48.8959,124400.0
2013-06-14 11:40:00,69.21,69.26,69.08,69.11,43700.0,48.8959,48.9312,48.804,48.8252,43700.0
2013-06-14 11:50:00,69.1,69.28,69.1,69.26,67800.0,48.8182,48.9453,48.8182,48.9312,67800.0
2013-06-14 12:00:00,69.25,69.31,69.2,69.27,58300.0,48.9241,48.9665,48.8888,48.9383,58300.0
2013-06-14 12:10:00,69.28,69.29,69.22,69.23,50600.0,48.9453,48.9524,48.9029,48.91,50600.0
2013-06-14 12:20:00,69.23,69.24,69.18,69.19,37000.0,48.91,48.9171,48.8747,48.8817,37000.0
2013-06-14 12:30:00,69.19,69.22,69.14,69.15,57000.0,48.8817,48.9029,48.8464,48.8535,57000.0
2013-06-14 12:40:00,69.15,69.17,69.12,69.16,70700.0,48.8535,48.8676,48.8323,48.8605,70700.0
2013-06-14 12:50:00,69.17,69.25,69.13,69.15,61600.0,48.8676,48.9241,48.8393,48.8535,61600.0
2013-06-14 13:00:00,69.15,69.15,69.07,69.1,37000.0,48.8535,48.8535,48.797,48.8182,37000.0
2013-06-14 13:10:00,69.1,69.18,68.96,68.98,159300.0,48.8182,48.8747,48.7192,48.7334,159300.0
2013-06-14 13:20:00,68.98,69.11,68.98,69.09,51000.0,48.7334,48.8252,48.7334,48.8111,51000.0
2013-06-14 13:30:00,69.08,69.1,69.01,69.06,37300.0,48.804,48.8182,48.7546,48.7899,37300.0
2013-06-14 13:40:00,69.05,69.11,69.0,69.0,67800.0,48.7828,48.8252,48.7475,48.7475,67800.0
2013-06-14 13:50:00,69.01,69.02,68.97,69.0,143600.0,48.7546,48.7616,48.7263,48.7475,143600.0
2013-06-14 14:00:00,69.0,69.02,68.95,69.02,115100.0,48.7475,48.7616,48.7122,48.7616,115100.0
2013-06-14 14:10:00,69.02,69.03,68.97,68.99,98500.0,48.7616,48.7687,48.7263,48.7404,98500.0
2013-06-14 14:20:00,68.99,69.03,68.97,69.03,112800.0,48.7404,48.7687,48.7263,48.7687,112800.0
2013-06-14 14:30:00,69.03,69.07,69.03,69.03,84800.0,48.7687,48.797,48.7687,48.7687,84800.0
2013-06-14 14:40:00,69.03,69.06,69.01,69.02,61700.0,48.7687,48.7899,48.7546,48.7616,61700.0
2013-06-14 14:50:00,69.02,69.1,69.02,69.03,74800.0,48.7616,48.8182,48.7616,48.7687,74800.0
2013-06-14 15:00:00,69.03,69.16,69.03,69.14,84900.0,48.7687,48.8605,48.7687,48.8464,84900.0
2013-06-14 15:10:00,69.13,69.19,69.07,69.18,60800.0,48.8393,48.8817,48.797,48.8747,60800.0
2013-06-14 15:20:00,69.18,69.23,69.1,69.1,89600.0,48.8747,48.91,48.8182,48.8182,89600.0
2013-06-14 15:30:00,69.1,69.15,69.05,69.14,86200.0,48.8182,48.8535,48.7828,48.8464,86200.0
2013-06-14 15:40:00,69.14,69.14,69.01,69.12,135500.0,48.8464,48.8464,48.7546,48.8323,135500.0
2013-06-14 15:50:00,69.13,69.14,68.99,69.02,247800.0,48.8393,48.8464,48.7404,48.7616,247800.0
2013-06-17 09:30:00,69.09,69.4,69.09,69.35,168200.0,48.8111,49.0301,48.8111,48.9948,168200.0
2013-06-17 09:40:00,69.34,69.67,69.34,69.53,206400.0,48.9877,49.2208,48.9877,49.1219,206400.0
2013-06-17 09:50:00,69.52,69.62,69.41,69.57,129200.0,49.1149,49.1855,49.0372,49.1502,129200.0
2013-06-17 10:00:00,69.57,69.63,69.49,69.57,78500.0,49.1502,49.1926,49.0937,49.1502,78500.0
2013-06-17 10:10:00,69.58,69.63,69.51,69.57,63400.0,49.1573,49.1926,49.1078,49.1502,63400.0
2013-06-17 10:20:00,69.58,69.64,69.55,69.62,58800.0,49.1573,49.1997,49.1361,49.1855,58800.0
2013-06-17 10:30:00,69.62,69.64,69.57,69.61,53500.0,49.1855,49.1997,49.1502,49.1785,53500.0
2013-06-17 10:40:00,69.6,69.72,69.57,69.63,78600.0,49.1714,49.2562,49.1502,49.1926,78600.0
2013-06-17 10:50:00,69.63,69.78,69.63,69.76,67400.0,49.1926,49.2986,49.1926,49.2844,67400.0
2013-06-17 11:00:00,69.77,69.81,69.69,69.79,70300.0,49.2915,49.3198,49.235,49.3056,70300.0
2013-06-17 11:10:00,69.8,69.87,69.61,69.63,68800.0,49.3127,49.3621,49.1785,49.1926,68800.0
2013-06-17 11:20:00,69.61,69.66,69.55,69.62,59500.0,49.1785,49.2138,49.1361,49.1855,59500.0
2013-06-17 11:30:00,69.63,69.74,69.62,69.7,44000.0,49.1926,49.2703,49.1855,49.242,44000.0
2013-06-17 11:40:00,69.69,69.69,69.58,69.64,29700.0,49.235,49.235,49.1573,49.1997,29700.0
2013-06-17 11:50:00,69.64,69.71,69.61,69.7,37000.0,49.1997,49.2491,49.1785,49.242,37000.0
2013-06-17 12:00:00,69.69,69.82,69.67,69.78,24600.0,49.235,49.3268,49.2208,49.2986,24600.0
2013-06-17 12:10:00,69.78,69.9,69.77,69.9,22000.0,49.2986,49.3833,49.2915,49.3833,22000.0
2013-06-17 12:20:00,69.9,69.93,69.76,69.78,37400.0,49.3833,49.4045,49.2844,49.2986,37400.0
2013-06-17 12:30:00,69.78,69.92,69.77,69.88,39400.0,49.2986,49.3975,49.2915,49.3692,39400.0
2013-06-17 12:40:00,69.87,69.9,69.83,69.84,43400.0,49.3621,49.3833,49.3339,49.341,43400.0
2013-06-17 12:50:00,69.84,69.91,69.82,69.9,37800.0,49.341,49.3904,49.3268,49.3833,37800.0
2013-06-17 13:00:00,69.91,69.92,69.84,69.84,30200.0,49.3904,49.3975,49.341,49.341,30200.0
2013-06-17 13:10:00,69.85,69.9,69.83,69.87,50300.0,49.348,49.3833,49.3339,49.3621,50300.0
2013-06-17 13:20:00,69.87,69.99,69.87,69.95,37400.0,49.3621,49.4469,49.3621,49.4187,37400.0
2013-06-17 13:30:00,69.95,70.01,69.9,69.96,36400.0,49.4187,49.4611,49.3833,49.4257,36400.0
2013-06-17 13:40:00,69.96,69.97,69.92,69.93,21400.0,49.4257,49.4328,49.3975,49.4045,21400.0
2013-06-17 13:50:00,69.93,69.94,69.88,69.89,31700.0,49.4045,49.4116,49.3692,49.3763,31700.0
2013-06-17 14:00:00,69.88,69.96,69.85,69.88,79900.0,49.3692,49.4257,49.348,49.3692,79900.0
2013-06-17 14:10:00,69.89,69.92,69.75,69.78,79900.0,49.3763,49.3975,49.2774,49.2986,79900.0
2013-06-17 14:20:00,69.77,69.79,69.54,69.6,81600.0,49.2915,49.3056,49.129,49.1714,81600.0
2013-06-17 14:30:00,69.61,69.76,69.54,69.7,80000.0,49.1785,49.2844,49.129,49.242,80000.0
2013-06-17 14:40:00,69.71,69.73,69.58,69.6,97000.0,49.2491,49.2632,49.1573,49.1714,97000.0
2013-06-17 14:50:00,69.6,69.64,69.51,69.54,95100.0,49.1714,49.1997,49.1078,49.129,95100.0
2013-06-17 15:00:00,69.53,69.69,69.49,69.68,66500.0,49.1219,49.235,49.0937,49.2279,66500.0
2013-06-17 15:10:00,69.68,69.72,69.63,69.71,75400.0,49.2279,49.2562,49.1926,49.2491,75400.0
2013-06-17 15:20:00,69.72,69.79,69.67,69.76,99600.0,49.2562,49.3056,49.2208,49.2844,99600.0
2013-06-17 15:30:00,69.77,69.91,69.7,69.88,127000.0,49.2915,49.3904,49.242,49.3692,127000.0
2013-06-17 15:40:00,69.89,69.91,69.78,69.86,114900.0,49.3763,49.3904,49.2986,49.3551,114900.0
2013-06-17 15:50:00,69.85,69.88,69.76,69.86,235000.0,49.348,49.3692,49.2844,49.3551,235000.0
2013-06-18 09:30:00,69.93,69.96,69.7,69.79,72800.0,49.4045,49.4257,49.242,49.3056,72800.0
2013-06-18 09:40:00,69.79,69.9,69.61,69.7,61600.0,49.3056,49.3833,49.1785,49.242,61600.0
2013-06-18 09:50:00,69.71,69.72,69.6,69.61,68500.0,49.2491,49.2562,49.1714,49.1785,68500.0
2013-06-18 10:00:00,69.61,69.84,69.61,69.84,77300.0,49.1785,49.341,49.1785,49.341,77300.0
2013-06-18 10:10:00,69.83,69.83,69.69,69.72,39700.0,49.3339,49.3339,49.235,49.2562,39700.0
2013-06-18 10:20:00,69.72,69.77,69.68,69.73,26500.0,49.2562,49.2915,49.2279,49.2632,26500.0
2013-06-18 10:30:00,69.74,69.83,69.73,69.76,57000.0,49.2703,49.3339,49.2632,49.2844,57000.0
2013-06-18 10:40:00,69.75,69.8,69.63,69.66,54700.0,49.2774,49.3127,49.1926,49.2138,54700.0
2013-06-18 10:50:00,69.66,69.81,69.64,69.79,49900.0,49.2138,49.3198,49.1997,49.3056,49900.0
2013-06-18 11:00:00,69.81,69.91,69.8,69.87,42100.0,49.3198,49.3904,49.3127,49.3621,42100.0
2013-06-18 11:10:00,69.87,69.89,69.69,69.72,112000.0,49.3621,49.3763,49.235,49.2562,112000.0
2013-06-18 11:20:00,69.74,70.04,69.74,70.02,58100.0,49.2703,49.4822,49.2703,49.4681,58100.0
2013-06-18 11:30:00,70.03,70.12,69.99,70.02,51400.0,49.4752,49.5388,49.4469,49.4681,51400.0
2013-06-18 11:40:00,70.01,70.02,69.93,69.93,17800.0,49.4611,49.4681,49.4045,49.4045,17800.0
2013-06-18 11:50:00,69.93,69.97,69.87,69.89,32000.0,49.4045,49.4328,49.3621,49.3763,32000.0
2013-06-18 12:00:00,69.9,69.93,69.87,69.92,29200.0,49.3833,49.4045,49.3621,49.3975,29200.0
2013-06-18 12:10:00,69.91,70.0,69.9,69.99,32400.0,49.3904,49.454,49.3833,49.4469,32400.0
2013-06-18 12:20:00,69.98,70.02,69.92,70.0,36800.0,49.4399,49.4681,49.3975,49.454,36800.0
2013-06-18 12:30:00,70.0,70.12,70.0,70.09,31000.0,49.454,49.5388,49.454,49.5176,31000.0
2013-06-18 12:40:00,70.07,70.08,69.95,69.99,34600.0,49.5034,49.5105,49.4187,49.4469,34600.0
2013-06-18 12:50:00,69.99,70.0,69.97,70.0,55200.0,49.4469,49.454,49.4328,49.454,55200.0
2013-06-18 13:00:00,69.99,70.0,69.87,69.87,66700.0,49.4469,49.454,49.3621,49.3621,66700.0
2013-06-18 13:10:00,69.88,69.92,69.86,69.88,27600.0,49.3692,49.3975,49.3551,49.3692,27600.0
2013-06-18 13:20:00,69.89,69.91,69.85,69.85,45500.0,49.3763,49.3904,49.348,49.348,45500.0
2013-06-18 13:30:00,69.86,69.91,69.78,69.91,56400.0,49.3551,49.3904,49.2986,49.3904,56400.0
2013-06-18 13:40:00,69.9,70.04,69.9,69.99,31200.0,49.3833,49.4822,49.3833,49.4469,31200.0
2013-06-18 13:50:00,70.0,70.03,69.97,69.98,28000.0,49.454,49.4752,49.4328,49.4399,28000.0
2013-06-18 14:00:00,69.97,70.0,69.93,69.98,53000.0,49.4328,49.454,49.4045,49.4399,53000.0
2013-06-18 14:10:00,69.98,70.04,69.96,69.98,59000.0,49.4399,49.4822,49.4257,49.4399,59000.0
2013-06-18 14:20:00,69.97,70.0,69.94,69.99,44700.0,49.4328,49.454,49.4116,49.4469,44700.0
2013-06-18 14:30:00,70.0,70.03,69.97,70.02,53300.0,49.454,49.4752,49.4328,49.4681,53300.0
2013-06-18 14:40:00,70.02,70.18,70.01,70.15,36200.0,49.4681,49.5812,49.4611,49.56,36200.0
2013-06-18 14:50:00,70.16,70.19,70.08,70.1,55200.0,49.567,49.5882,49.5105,49.5246,55200.0
2013-06-18 15:00:00,70.1,70.11,70.08,70.09,52600.0,49.5246,49.5317,49.5105,49.5176,52600.0
2013-06-18 15:10:00,70.09,70.19,70.07,70.17,51100.0,49.5176,49.5882,49.5034,49.5741,51100.0
2013-06-18 15:20:00,70.18,70.22,70.12,70.2,60200.0,49.5812,49.6094,49.5388,49.5953,60200.0
2013-06-18 15:30:00,70.2,70.21,70.14,70.18,65100.0,49.5953,49.6024,49.5529,49.5812,65100.0
2013-06-18 15:40:00,70.18,70.2,70.04,70.07,135300.0,49.5812,49.5953,49.4822,49.5034,135300.0
2013-06-18 15:50:00,70.07,70.16,70.02,70.16,164200.0,49.5034,49.567,49.4681,49.567,164200.0
2013-06-19 09:30:00,70.15,70.33,69.98,70.07,71800.0,49.56,49.6871,49.4399,49.5034,71800.0
2013-06-19 09:40:00,70.06,70.06,69.91,69.95,34300.0,49.4964,49.4964,49.3904,49.4187,34300.0
2013-06-19 09:50:00,69.95,70.05,69.9,70.04,70700.0,49.4187,49.4893,49.3833,49.4822,70700.0
2013-06-19 10:00:00,70.03,70.03,69.87,69.89,74200.0,49.4752,49.4752,49.3621,49.3763,74200.0
2013-06-19 10:10:00,69.89,69.95,69.81,69.83,82600.0,49.3763,49.4187,49.3198,49.3339,82600.0
2013-06-19 10:20:00,69.83,69.89,69.81,69.89,67800.0,49.3339,49.3763,49.3198,49.3763,67800.0
2013-06-19 10:30:00,69.89,69.89,69.68,69.78,113100.0,49.3763,49.3763,49.2279,49.2986,113100.0
2013-06-19 10:40:00,69.78,69.79,69.71,69.75,52500.0,49.2986,49.3056,49.2491,49.2774,52500.0
2013-06-19 10:50:00,69.75,69.77,69.59,69.62,69400.0,49.2774,49.2915,49.1643,49.1855,69400.0
2013-06-19 11:00:00,69.63,69.66,69.58,69.61,44200.0,49.1926,49.2138,49.1573,49.1785,44200.0
2013-06-19 11:10:00,69.62,69.72,69.59,69.72,55600.0,49.1855,49.2562,49.1643,49.2562,55600.0
2013-06-19 11:20:00,69.73,69.73,69.65,69.72,40000.0,49.2632,49.2632,49.2067,49.2562,40000.0
2013-06-19 11:30:00,69.71,69.85,69.7,69.75,43600.0,49.2491,49.348,49.242,49.2774,43600.0
2013-06-19 11:40:00,69.76,69.79,69.71,69.77,39000.0,49.2844,49.3056,49.2491,49.2915,39000.0
2013-06-19 11:50:00,69.76,69.81,69.75,69.76,40000.0,49.2844,49.3198,49.2774,49.2844,40000.0
2013-06-19 12:00:00,69.75,69.78,69.74,69.76,21500.0,49.2774,49.2986,49.2703,49.2844,21500.0
2013-06-19 12:10:00,69.76,69.78,69.71,69.74,28500.0,49.2844,49.2986,49.2491,49.2703,28500.0
2013-06-19 12:20:00,69.73,69.75,69.65,69.67,74200.0,49.2632,49.2774,49.2067,49.2208,74200.0
2013-06-19 12:30:00,69.67,69.68,69.6,69.63,44900.0,49.2208,49.2279,49.1714,49.1926,44900.0
2013-06-19 12:40:00,69.63,69.7,69.59,69.69,59100.0,49.1926,49.242,49.1643,49.235,59100.0
2013-06-19 12:50:00,69.69,69.75,69.66,69.71,27500.0,49.235,49.2774,49.2138,49.2491,27500.0
2013-06-19 13:00:00,69.71,69.78,69.71,69.75,40500.0,49.2491,49.2986,49.2491,49.2774,40500.0
2013-06-19 13:10:00,69.75,69.78,69.73,69.76,24000.0,49.2774,49.2986,49.2632,49.2844,24000.0
2013-06-19 13:20:00,69.75,69.76,69.72,69.72,20800.0,49.2774,49.2844,49.2562,49.2562,20800.0
2013-06-19 13:30:00,69.71,69.71,69.61,69.62,30800.0,49.2491,49.2491,49.1785,49.1855,30800.0
2013-06-19 13:40:00,69.62,69.7,69.61,69.65,22600.0,49.1855,49.242,49.1785,49.2067,22600.0
2013-06-19 13:50:00,69.65,69.66,69.51,69.6,81400.0,49.2067,49.2138,49.1078,49.1714,81400.0
2013-06-19 14:00:00,69.6,69.65,69.27,69.39,131800.0,49.1714,49.2067,48.9383,49.023,131800.0
2013-06-19 14:10:00,69.39,69.55,69.27,69.36,171200.0,49.023,49.1361,48.9383,49.0018,171200.0
2013-06-19 14:20:00,69.36,69.38,69.12,69.33,155400.0,49.0018,49.016,48.8323,48.9806,155400.0
2013-06-19 14:30:00,69.32,69.46,69.23,69.29,113700.0,48.9736,49.0725,48.91,48.9524,113700.0
2013-06-19 14:40:00,69.28,69.43,69.14,69.2,137900.0,48.9453,49.0513,48.8464,48.8888,137900.0
2013-06-19 14:50:00,69.18,69.24,68.85,68.9,150400.0,48.8747,48.9171,48.6415,48.6769,150400.0
2013-06-19 15:00:00,68.91,69.09,68.87,68.98,115000.0,48.6839,48.8111,48.6557,48.7334,115000.0
2013-06-19 15:10:00,68.98,69.0,68.75,68.79,231600.0,48.7334,48.7475,48.5709,48.5991,231600.0
2013-06-19 15:20:00,68.79,69.14,68.79,69.12,171200.0,48.5991,48.8464,48.5991,48.8323,171200.0
2013-06-19 15:30:00,69.13,69.19,69.06,69.16,259300.0,48.8393,48.8817,48.7899,48.8605,259300.0
2013-06-19 15:40:00,69.16,69.21,68.98,69.1,350300.0,48.8605,48.8959,48.7334,48.8182,350300.0
2013-06-19 15:50:00,69.1,69.11,68.88,68.88,768200.0,48.8182,48.8252,48.6627,48.6627,768200.0
2013-06-20 09:30:00,68.41,68.95,68.37,68.73,290700.0,48.3307,48.7122,48.3024,48.5568,290700.0
2013-06-20 09:40:00,68.73,68.81,68.67,68.7,106300.0,48.5568,48.6133,48.5144,48.5356,106300.0
2013-06-20 09:50:00,68.71,69.02,68.71,69.01,116800.0,48.5426,48.7616,48.5426,48.7546,116800.0
2013-06-20 10:00:00,69.06,69.09,68.83,69.01,176200.0,48.7899,48.8111,48.6274,48.7546,176200.0
2013-06-20 10:10:00,68.98,69.0,68.84,68.93,152300.0,48.7334,48.7475,48.6345,48.698,152300.0
2013-06-20 10:20:00,68.93,69.03,68.65,68.68,75800.0,48.698,48.7687,48.5002,48.5214,75800.0
2013-06-20 10:30:00,68.67,68.73,68.59,68.66,112900.0,48.5144,48.5568,48.4578,48.5073,112900.0
2013-06-20 10:40:00,68.66,68.83,68.65,68.83,80500.0,48.5073,48.6274,48.5002,48.6274,80500.0
2013-06-20 10:50:00,68.82,68.89,68.77,68.81,95700.0,48.6203,48.6698,48.585,48.6133,95700.0
2013-06-20 11:00:00,68.81,68.85,68.75,68.76,107300.0,48.6133,48.6415,48.5709,48.5779,107300.0
2013-06-20 11:10:00,68.76,68.84,68.75,68.75,140500.0,48.5779,48.6345,48.5709,48.5709,140500.0
2013-06-20 11:20:00,68.76,68.97,68.76,68.97,75300.0,48.5779,48.7263,48.5779,48.7263,75300.0
2013-06-20 11:30:00,68.96,68.99,68.82,68.97,73300.0,48.7192,48.7404,48.6203,48.7263,73300.0
2013-06-20 11:40:00,68.95,68.97,68.89,68.95,94500.0,48.7122,48.7263,48.6698,48.7122,94500.0
2013-06-20 11:50:00,68.95,69.01,68.93,68.96,79200.0,48.7122,48.7546,48.698,48.7192,79200.0
2013-06-20 12:00:00,68.95,68.98,68.91,68.98,61400.0,48.7122,48.7334,48.6839,48.7334,61400.0
2013-06-20 12:10:00,68.98,69.07,68.97,68.97,65000.0,48.7334,48.797,48.7263,48.7263,65000.0
2013-06-20 12:20:00,68.98,68.98,68.84,68.85,219500.0,48.7334,48.7334,48.6345,48.6415,219500.0
2013-06-20 12:30:00,68.85,68.91,68.82,68.86,79300.0,48.6415,48.6839,48.6203,48.6486,79300.0
2013-06-20 12:40:00,68.87,68.94,68.83,68.94,75500.0,48.6557,48.7051,48.6274,48.7051,75500.0
2013-06-20 12:50:00,68.95,68.96,68.84,68.84,98200.0,48.7122,48.7192,48.6345,48.6345,98200.0
2013-06-20 13:00:00,68.84,68.86,68.78,68.86,74600.0,48.6345,48.6486,48.5921,48.6486,74600.0
2013-06-20 13:10:00,68.86,68.94,68.78,68.81,99700.0,48.6486,48.7051,48.5921,48.6133,99700.0
2013-06-20 13:20:00,68.81,68.83,68.72,68.83,52900.0,48.6133,48.6274,48.5497,48.6274,52900.0
2013-06-20 13:30:00,68.82,68.87,68.78,68.81,66900.0,48.6203,48.6557,48.5921,48.6133,66900.0
2013-06-20 13:40:00,68.81,68.93,68.8,68.9,109500.0,48.6133,48.698,48.6062,48.6769,109500.0
2013-06-20 13:50:00,68.89,68.95,68.8,68.92,144100.0,48.6698,48.7122,48.6062,48.691,144100.0
2013-06-20 14:00:00,68.91,68.93,68.85,68.92,151300.0,48.6839,48.698,48.6415,48.691,151300.0
2013-06-20 14:10:00,68.92,68.94,68.84,68.85,125600.0,48.691,48.7051,48.6345,48.6415,125600.0
2013-06-20 14:20:00,68.85,68.88,68.74,68.74,160000.0,48.6415,48.6627,48.5638,48.5638,160000.0
2013-06-20 14:30:00,68.74,68.86,68.72,68.84,191900.0,48.5638,48.6486,48.5497,48.6345,191900.0
2013-06-20 14:40:00,68.84,68.86,68.76,68.8,81900.0,48.6345,48.6486,48.5779,48.6062,81900.0
2013-06-20 14:50:00,68.79,68.8,68.69,68.74,164000.0,48.5991,48.6062,48.5285,48.5638,164000.0
2013-06-20 15:00:00,68.73,68.83,68.69,68.83,146000.0,48.5568,48.6274,48.5285,48.6274,146000.0
2013-06-20 15:10:00,68.82,68.87,68.81,68.81,177400.0,48.6203,48.6557,48.6133,48.6133,177400.0
2013-06-20 15:20:00,68.82,68.89,68.73,68.87,138600.0,48.6203,48.6698,48.5568,48.6557,138600.0
2013-06-20 15:30:00,68.86,68.87,68.74,68.77,186600.0,48.6486,48.6557,48.5638,48.585,186600.0
2013-06-20 15:40:00,68.76,68.77,68.6,68.65,325400.0,48.5779,48.585,48.4649,48.5002,325400.0
2013-06-20 15:50:00,68.64,68.74,68.63,68.66,464700.0,48.4932,48.5638,48.4861,48.5073,464700.0
2013-06-21 09:30:00,69.09,69.28,68.9,69.0,846600.0,48.8111,48.9453,48.6769,48.7475,846600.0
2013-06-21 09:40:00,68.99,68.99,68.63,68.65,125400.0,48.7404,48.7404,48.4861,48.5002,125400.0
2013-06-21 09:50:00,68.63,68.72,68.5,68.6,128100.0,48.4861,48.5497,48.3943,48.4649,128100.0
2013-06-21 10:00:00,68.6,68.99,68.6,68.89,66500.0,48.4649,48.7404,48.4649,48.6698,66500.0
2013-06-21 10:10:00,68.87,68.89,68.7,68.8,43500.0,48.6557,48.6698,48.5356,48.6062,43500.0
2013-06-21 10:20:00,68.81,68.85,68.77,68.8,48200.0,48.6133,48.6415,48.585,48.6062,48200.0
2013-06-21 10:30:00,68.81,68.84,68.73,68.79,58100.0,48.6133,48.6345,48.5568,48.5991,58100.0
2013-06-21 10:40:00,68.78,68.78,68.65,68.73,69800.0,48.5921,48.5921,48.5002,48.5568,69800.0
2013-06-21 10:50:00,68.74,68.81,68.65,68.68,69300.0,48.5638,48.6133,48.5002,48.5214,69300.0
2013-06-21 11:00:00,68.67,68.73,68.55,68.7,62300.0,48.5144,48.5568,48.4296,48.5356,62300.0
2013-06-21 11:10:00,68.7,68.84,68.61,68.83,83800.0,48.5356,48.6345,48.472,48.6274,83800.0
2013-06-21 11:20:00,68.83,68.83,68.56,68.62,69400.0,48.6274,48.6274,48.4366,48.479,69400.0
2013-06-21 11:30:00,68.62,68.66,68.5,68.57,81400.0,48.479,48.5073,48.3943,48.4437,81400.0
2013-06-21 11:40:00,68.58,68.64,68.54,68.58,104400.0,48.4508,48.4932,48.4225,48.4508,104400.0
2013-06-21 11:50:00,68.58,68.64,68.5,68.6,71300.0,48.4508,48.4932,48.3943,48.4649,71300.0
2013-06-21 12:00:00,68.6,68.66,68.54,68.64,77400.0,48.4649,48.5073,48.4225,48.4932,77400.0
2013-06-21 12:10:00,68.64,68.66,68.51,68.55,53400.0,48.4932,48.5073,48.4013,48.4296,53400.0
2013-06-21 12:20:00,68.54,68.56,68.38,68.4,45300.0,48.4225,48.4366,48.3095,48.3236,45300.0
2013-06-21 12:30:00,68.42,68.44,68.35,68.35,49200.0,48.3377,48.3519,48.2883,48.2883,49200.0
2013-06-21 12:40:00,68.35,68.69,68.32,68.66,74100.0,48.2883,48.5285,48.2671,48.5073,74100.0
2013-06-21 12:50:00,68.66,68.77,68.49,68.77,107600.0,48.5073,48.585,48.3872,48.585,107600.0
2013-06-21 13:00:00,68.77,68.8,68.56,68.7,112800.0,48.585,48.6062,48.4366,48.5356,112800.0
2013-06-21 13:10:00,68.72,68.76,68.68,68.7,128400.0,48.5497,48.5779,48.5214,48.5356,128400.0
2013-06-21 13:20:00,68.71,68.72,68.52,68.61,65200.0,48.5426,48.5497,48.4084,48.472,65200.0
2013-06-21 13:30:00,68.61,68.79,68.61,68.79,60600.0,48.472,48.5991,48.472,48.5991,60600.0
2013-06-21 13:40:00,68.79,68.82,68.58,68.63,49700.0,48.5991,48.6203,48.4508,48.4861,49700.0
2013-06-21 13:50:00,68.63,68.64,68.54,68.58,48000.0,48.4861,48.4932,48.4225,48.4508,48000.0
2013-06-21 14:00:00,68.56,68.56,68.39,68.43,62900.0,48.4366,48.4366,48.3165,48.3448,62900.0
2013-06-21 14:10:00,68.43,68.6,68.41,68.58,61600.0,48.3448,48.4649,48.3307,48.4508,61600.0
2013-06-21 14:20:00,68.58,68.58,68.47,68.53,69400.0,48.4508,48.4508,48.3731,48.4155,69400.0
2013-06-21 14:30:00,68.54,68.71,68.52,68.71,56400.0,48.4225,48.5426,48.4084,48.5426,56400.0
2013-06-21 14:40:00,68.71,68.75,68.6,68.7,60800.0,48.5426,48.5709,48.4649,48.5356,60800.0
2013-06-21 14:50:00,68.71,68.78,68.7,68.78,56700.0,48.5426,48.5921,48.5356,48.5921,56700.0
2013-06-21 15:00:00,68.78,68.96,68.77,68.95,71600.0,48.5921,48.7192,48.585,48.7122,71600.0
2013-06-21 15:10:00,68.95,69.06,68.95,69.03,118600.0,48.7122,48.7899,48.7122,48.7687,118600.0
2013-06-21 15:20:00,69.03,69.1,69.02,69.09,100300.0,48.7687,48.8182,48.7616,48.8111,100300.0
2013-06-21 15:30:00,69.09,69.1,68.91,68.93,134800.0,48.8111,48.8182,48.6839,48.698,134800.0
2013-06-21 15:40:00,68.93,68.94,68.76,68.92,134600.0,48.698,48.7051,48.5779,48.691,134600.0
2013-06-21 15:50:00,68.91,68.91,68.77,68.83,171800.0,48.6839,48.6839,48.585,48.6274,171800.0
2013-06-24 09:30:00,68.19,68.5,68.16,68.37,302200.0,48.1752,48.3943,48.1541,48.3024,302200.0
2013-06-24 09:40:00,68.36,68.44,68.07,68.1,84500.0,48.2954,48.3519,48.0905,48.1117,84500.0
2013-06-24 09:50:00,68.1,68.24,67.84,68.22,122200.0,48.1117,48.2106,47.928,48.1964,122200.0
2013-06-24 10:00:00,68.22,68.55,68.16,68.5,103600.0,48.1964,48.4296,48.1541,48.3943,103600.0
2013-06-24 10:10:00,68.52,68.53,68.34,68.4,84500.0,48.4084,48.4155,48.2812,48.3236,84500.0
2013-06-24 10:20:00,68.4,68.4,68.1,68.17,98400.0,48.3236,48.3236,48.1117,48.1611,98400.0
2013-06-24 10:30:00,68.17,68.45,68.12,68.45,76400.0,48.1611,48.3589,48.1258,48.3589,76400.0
2013-06-24 10:40:00,68.43,68.62,68.38,68.61,72300.0,48.3448,48.479,48.3095,48.472,72300.0
2013-06-24 10:50:00,68.63,68.7,68.52,68.52,67300.0,48.4861,48.5356,48.4084,48.4084,67300.0
2013-06-24 11:00:00,68.52,68.54,68.37,68.41,88500.0,48.4084,48.4225,48.3024,48.3307,88500.0
2013-06-24 11:10:00,68.4,68.42,68.11,68.11,62400.0,48.3236,48.3377,48.1187,48.1187,62400.0
2013-06-24 11:20:00,68.12,68.14,68.01,68.05,69000.0,48.1258,48.1399,48.0481,48.0763,69000.0
2013-06-24 11:30:00,68.05,68.23,68.05,68.14,71000.0,48.0763,48.2035,48.0763,48.1399,71000.0
2013-06-24 11:40:00,68.15,68.24,68.03,68.05,80400.0,48.147,48.2106,48.0622,48.0763,80400.0
2013-06-24 11:50:00,68.05,68.31,68.03,68.31,66600.0,48.0763,48.26,48.0622,48.26,66600.0
2013-06-24 12:00:00,68.3,68.36,68.12,68.16,63200.0,48.253,48.2954,48.1258,48.1541,63200.0
2013-06-24 12:10:00,68.18,68.21,68.08,68.12,50000.0,48.1682,48.1894,48.0975,48.1258,50000.0
2013-06-24 12:20:00,68.11,68.25,68.06,68.18,228900.0,48.1187,48.2176,48.0834,48.1682,228900.0
2013-06-24 12:30:00,68.19,68.25,68.08,68.14,131900.0,48.1752,48.2176,48.0975,48.1399,131900.0
2013-06-24 12:40:00,68.14,68.16,68.06,68.08,72300.0,48.1399,48.1541,48.0834,48.0975,72300.0
2013-06-24 12:50:00,68.07,68.15,68.02,68.15,56800.0,48.0905,48.147,48.0551,48.147,56800.0
2013-06-24 13:00:00,68.15,68.2,68.13,68.14,45200.0,48.147,48.1823,48.1329,48.1399,45200.0
2013-06-24 13:10:00,68.13,68.31,68.11,68.31,50800.0,48.1329,48.26,48.1187,48.26,50800.0
2013-06-24 13:20:00,68.32,68.36,68.22,68.3,59700.0,48.2671,48.2954,48.1964,48.253,59700.0
2013-06-24 13:30:00,68.3,68.34,68.21,68.23,31700.0,48.253,48.2812,48.1894,48.2035,31700.0
2013-06-24 13:40:00,68.24,68.33,68.23,68.28,81800.0,48.2106,48.2742,48.2035,48.2388,81800.0
2013-06-24 13:50:00,68.28,68.3,68.22,68.25,54400.0,48.2388,48.253,48.1964,48.2176,54400.0
2013-06-24 14:00:00,68.25,68.49,68.2,68.46,92700.0,48.2176,48.3872,48.1823,48.366,92700.0
2013-06-24 14:10:00,68.45,68.57,68.42,68.48,86100.0,48.3589,48.4437,48.3377,48.3801,86100.0
2013-06-24 14:20:00,68.49,68.64,68.49,68.57,53700.0,48.3872,48.4932,48.3872,48.4437,53700.0
2013-06-24 14:30:00,68.57,68.66,68.52,68.63,43100.0,48.4437,48.5073,48.4084,48.4861,43100.0
2013-06-24 14:40:00,68.66,68.74,68.56,68.69,102800.0,48.5073,48.5638,48.4366,48.5285,102800.0
2013-06-24 14:50:00,68.7,68.74,68.52,68.57,58700.0,48.5356,48.5638,48.4084,48.4437,58700.0
2013-06-24 15:00:00,68.56,68.65,68.5,68.61,65200.0,48.4366,48.5002,48.3943,48.472,65200.0
2013-06-24 15:10:00,68.6,68.63,68.4,68.42,71100.0,48.4649,48.4861,48.3236,48.3377,71100.0
2013-06-24 15:20:00,68.43,68.53,68.39,68.49,71500.0,48.3448,48.4155,48.3165,48.3872,71500.0
2013-06-24 15:30:00,68.5,68.63,68.48,68.57,65900.0,48.3943,48.4861,48.3801,48.4437,65900.0
2013-06-24 15:40:00,68.57,68.57,68.38,68.43,144800.0,48.4437,48.4437,48.3095,48.3448,144800.0
2013-06-24 15:50:00,68.43,68.51,68.27,68.28,269300.0,48.3448,48.4013,48.2318,48.2388,269300.0
2013-06-25 09:30:00,68.62,68.65,68.48,68.64,145200.0,48.479,48.5002,48.3801,48.4932,145200.0
2013-06-25 09:40:00,68.63,68.77,68.57,68.57,99800.0,48.4861,48.585,48.4437,48.4437,99800.0
2013-06-25 09:50:00,68.58,68.61,68.48,68.56,96800.0,48.4508,48.472,48.3801,48.4366,96800.0
2013-06-25 10:00:00,68.55,68.85,68.5,68.8,168100.0,48.4296,48.6415,48.3943,48.6062,168100.0
2013-06-25 10:10:00,68.8,68.82,68.55,68.61,81500.0,48.6062,48.6203,48.4296,48.472,81500.0
2013-06-25 10:20:00,68.61,68.91,68.59,68.89,102800.0,48.472,48.6839,48.4578,48.6698,102800.0
2013-06-25 10:30:00,68.89,68.91,68.68,68.84,88800.0,48.6698,48.6839,48.5214,48.6345,88800.0
2013-06-25 10:40:00,68.84,68.95,68.82,68.95,103800.0,48.6345,48.7122,48.6203,48.7122,103800.0
2013-06-25 10:50:00,68.95,69.01,68.92,68.99,91500.0,48.7122,48.7546,48.691,48.7404,91500.0
2013-06-25 11:00:00,69.0,69.0,68.9,69.0,89200.0,48.7475,48.7475,48.6769,48.7475,89200.0
2013-06-25 11:10:00,68.99,69.02,68.83,68.84,91200.0,48.7404,48.7616,48.6274,48.6345,91200.0
2013-06-25 11:20:00,68.83,68.89,68.78,68.87,71800.0,48.6274,48.6698,48.5921,48.6557,71800.0
2013-06-25 11:30:00,68.87,69.14,68.85,69.05,79900.0,48.6557,48.8464,48.6415,48.7828,79900.0
2013-06-25 11:40:00,69.05,69.1,68.96,69.0,85300.0,48.7828,48.8182,48.7192,48.7475,85300.0
2013-06-25 11:50:00,69.0,69.19,69.0,69.17,79600.0,48.7475,48.8817,48.7475,48.8676,79600.0
2013-06-25 12:00:00,69.17,69.18,69.13,69.14,47300.0,48.8676,48.8747,48.8393,48.8464,47300.0
2013-06-25 12:10:00,69.15,69.23,69.15,69.23,31200.0,48.8535,48.91,48.8535,48.91,31200.0
2013-06-25 12:20:00,69.23,69.23,69.09,69.11,37200.0,48.91,48.91,48.8111,48.8252,37200.0
2013-06-25 12:30:00,69.11,69.28,69.11,69.24,28400.0,48.8252,48.9453,48.8252,48.9171,28400.0
2013-06-25 12:40:00,69.25,69.3,69.19,69.28,34400.0,48.9241,48.9594,48.8817,48.9453,34400.0
2013-06-25 12:50:00,69.28,69.31,69.2,69.2,35500.0,48.9453,48.9665,48.8888,48.8888,35500.0
2013-06-25 13:00:00,69.2,69.35,69.17,69.24,53700.0,48.8888,48.9948,48.8676,48.9171,53700.0
2013-06-25 13:10:00,69.23,69.23,69.02,69.03,69300.0,48.91,48.91,48.7616,48.7687,69300.0
2013-06-25 13:20:00,69.04,69.14,69.0,69.13,40200.0,48.7758,48.8464,48.7475,48.8393,40200.0
2013-06-25 13:30:00,69.12,69.16,69.01,69.14,43900.0,48.8323,48.8605,48.7546,48.8464,43900.0
2013-06-25 13:40:00,69.15,69.15,69.02,69.13,65700.0,48.8535,48.8535,48.7616,48.8393,65700.0
2013-06-25 13:50:00,69.13,69.17,69.09,69.09,76400.0,48.8393,48.8676,48.8111,48.8111,76400.0
2013-06-25 14:00:00,69.09,69.3,69.09,69.19,87800.0,48.8111,48.9594,48.8111,48.8817,87800.0
2013-06-25 14:10:00,69.2,69.22,69.15,69.16,57400.0,48.8888,48.9029,48.8535,48.8605,57400.0
2013-06-25 14:20:00,69.16,69.17,69.04,69.07,78100.0,48.8605,48.8676,48.7758,48.797,78100.0
2013-06-25 14:30:00,69.06,69.23,69.03,69.17,80800.0,48.7899,48.91,48.7687,48.8676,80800.0
2013-06-25 14:40:00,69.17,69.17,69.09,69.13,57000.0,48.8676,48.8676,48.8111,48.8393,57000.0
2013-06-25 14:50:00,69.13,69.22,69.05,69.05,67400.0,48.8393,48.9029,48.7828,48.7828,67400.0
2013-06-25 15:00:00,69.05,69.17,69.02,69.16,70700.0,48.7828,48.8676,48.7616,48.8605,70700.0
2013-06-25 15:10:00,69.17,69.25,69.16,69.18,60800.0,48.8676,48.9241,48.8605,48.8747,60800.0
2013-06-25 15:20:00,69.17,69.29,69.16,69.29,84100.0,48.8676,48.9524,48.8605,48.9524,84100.0
2013-06-25 15:30:00,69.28,69.33,69.2,69.3,109300.0,48.9453,48.9806,48.8888,48.9594,109300.0
2013-06-25 15:40:00,69.3,69.32,69.18,69.18,176100.0,48.9594,48.9736,48.8747,48.8747,176100.0
2013-06-25 15:50:00,69.18,69.26,69.13,69.14,296400.0,48.8747,48.9312,48.8393,48.8464,296400.0
2013-06-26 09:30:00,69.5,69.52,68.83,69.03,244300.0,49.1007,49.1149,48.6274,48.7687,244300.0
2013-06-26 09:40:00,69.0,69.23,68.97,69.12,94600.0,48.7475,48.91,48.7263,48.8323,94600.0
2013-06-26 09:50:00,69.11,69.2,69.05,69.18,86800.0,48.8252,48.8888,48.7828,48.8747,86800.0
2013-06-26 10:00:00,69.18,69.22,69.1,69.15,156000.0,48.8747,48.9029,48.8182,48.8535,156000.0
2013-06-26 10:10:00,69.16,69.28,69.14,69.21,77800.0,48.8605,48.9453,48.8464,48.8959,77800.0
2013-06-26 10:20:00,69.2,69.28,69.17,69.18,58400.0,48.8888,48.9453,48.8676,48.8747,58400.0
2013-06-26 10:30:00,69.19,69.22,69.13,69.22,65200.0,48.8817,48.9029,48.8393,48.9029,65200.0
2013-06-26 10:40:00,69.2,69.23,69.05,69.06,67100.0,48.8888,48.91,48.7828,48.7899,67100.0
2013-06-26 10:50:00,69.06,69.09,68.92,68.94,98800.0,48.7899,48.8111,48.691,48.7051,98800.0
2013-06-26 11:00:00,68.94,68.99,68.92,68.98,66300.0,48.7051,48.7404,48.691,48.7334,66300.0
2013-06-26 11:10:00,68.97,69.03,68.95,68.96,73700.0,48.7263,48.7687,48.7122,48.7192,73700.0
2013-06-26 11:20:00,68.96,68.97,68.85,68.87,67100.0,48.7192,48.7263,48.6415,48.6557,67100.0
2013-06-26 11:30:00,68.87,68.99,68.84,68.95,96800.0,48.6557,48.7404,48.6345,48.7122,96800.0
2013-06-26 11:40:00,68.96,69.0,68.95,68.98,61500.0,48.7192,48.7475,48.7122,48.7334,61500.0
2013-06-26 11:50:00,68.98,69.0,68.95,68.95,49700.0,48.7334,48.7475,48.7122,48.7122,49700.0
2013-06-26 12:00:00,68.94,69.11,68.93,69.06,67300.0,48.7051,48.8252,48.698,48.7899,67300.0
2013-06-26 12:10:00,69.07,69.14,69.06,69.14,45400.0,48.797,48.8464,48.7899,48.8464,45400.0
2013-06-26 12:20:00,69.14,69.16,68.94,68.99,145800.0,48.8464,48.8605,48.7051,48.7404,145800.0
2013-06-26 12:30:00,68.99,69.01,68.95,68.98,70300.0,48.7404,48.7546,48.7122,48.7334,70300.0
2013-06-26 12:40:00,68.97,69.04,68.97,69.0,29400.0,48.7263,48.7758,48.7263,48.7475,29400.0
2013-06-26 12:50:00,68.99,69.06,68.97,68.99,41300.0,48.7404,48.7899,48.7263,48.7404,41300.0
2013-06-26 13:00:00,68.99,69.09,68.98,69.08,34600.0,48.7404,48.8111,48.7334,48.804,34600.0
2013-06-26 13:10:00,69.07,69.21,69.07,69.17,37900.0,48.797,48.8959,48.797,48.8676,37900.0
2013-06-26 13:20:00,69.16,69.33,69.13,69.33,45600.0,48.8605,48.9806,48.8393,48.9806,45600.0
2013-06-26 13:30:00,69.32,69.34,69.27,69.3,38600.0,48.9736,48.9877,48.9383,48.9594,38600.0
2013-06-26 13:40:00,69.3,69.31,69.22,69.27,31800.0,48.9594,48.9665,48.9029,48.9383,31800.0
2013-06-26 13:50:00,69.27,69.32,69.22,69.3,30400.0,48.9383,48.9736,48.9029,48.9594,30400.0
2013-06-26 14:00:00,69.31,69.33,69.09,69.15,141700.0,48.9665,48.9806,48.8111,48.8535,141700.0
2013-06-26 14:10:00,69.14,69.28,69.14,69.27,33500.0,48.8464,48.9453,48.8464,48.9383,33500.0
2013-06-26 14:20:00,69.27,69.32,69.23,69.31,42600.0,48.9383,48.9736,48.91,48.9665,42600.0
2013-06-26 14:30:00,69.31,69.31,69.16,69.19,65400.0,48.9665,48.9665,48.8605,48.8817,65400.0
2013-06-26 14:40:00,69.2,69.22,69.16,69.18,58400.0,48.8888,48.9029,48.8605,48.8747,58400.0
2013-06-26 14:50:00,69.2,69.27,69.18,69.23,47300.0,48.8888,48.9383,48.8747,48.91,47300.0
2013-06-26 15:00:00,69.23,69.25,69.19,69.24,106600.0,48.91,48.9241,48.8817,48.9171,106600.0
2013-06-26 15:10:00,69.23,69.34,69.22,69.32,65300.0,48.91,48.9877,48.9029,48.9736,65300.0
2013-06-26 15:20:00,69.31,69.32,69.23,69.28,70200.0,48.9665,48.9736,48.91,48.9453,70200.0
2013-06-26 15:30:00,69.28,69.29,69.19,69.28,80000.0,48.9453,48.9524,48.8817,48.9453,80000.0
2013-06-26 15:40:00,69.29,69.29,69.08,69.14,187400.0,48.9524,48.9524,48.804,48.8464,187400.0
2013-06-26 15:50:00,69.14,69.18,69.13,69.15,349400.0,48.8464,48.8747,48.8393,48.8535,349400.0
2013-06-27 09:30:00,69.56,69.64,69.2,69.33,112600.0,49.1431,49.1997,48.8888,48.9806,112600.0
2013-06-27 09:40:00,69.34,69.39,69.2,69.33,138700.0,48.9877,49.023,48.8888,48.9806,138700.0
2013-06-27 09:50:00,69.33,69.44,69.21,69.23,61600.0,48.9806,49.0584,48.8959,48.91,61600.0
2013-06-27 10:00:00,69.25,69.31,69.06,69.14,179700.0,48.9241,48.9665,48.7899,48.8464,179700.0
2013-06-27 10:10:00,69.14,69.26,69.1,69.14,53800.0,48.8464,48.9312,48.8182,48.8464,53800.0
2013-06-27 10:20:00,69.13,69.33,69.08,69.26,124500.0,48.8393,48.9806,48.804,48.9312,124500.0
2013-06-27 10:30:00,69.26,69.43,69.26,69.38,64400.0,48.9312,49.0513,48.9312,49.016,64400.0
2013-06-27 10:40:00,69.39,69.43,69.27,69.28,196200.0,49.023,49.0513,48.9383,48.9453,196200.0
2013-06-27 10:50:00,69.28,69.29,69.18,69.23,119500.0,48.9453,48.9524,48.8747,48.91,119500.0
2013-06-27 11:00:00,69.23,69.37,69.21,69.31,92900.0,48.91,49.0089,48.8959,48.9665,92900.0
2013-06-27 11:10:00,69.31,69.31,69.25,69.28,42000.0,48.9665,48.9665,48.9241,48.9453,42000.0
2013-06-27 11:20:00,69.27,69.28,69.01,69.05,100900.0,48.9383,48.9453,48.7546,48.7828,100900.0
2013-06-27 11:30:00,69.03,69.17,69.01,69.11,100600.0,48.7687,48.8676,48.7546,48.8252,100600.0
2013-06-27 11:40:00,69.1,69.13,69.05,69.05,38200.0,48.8182,48.8393,48.7828,48.7828,38200.0
2013-06-27 11:50:00,69.06,69.16,69.0,69.0,66900.0,48.7899,48.8605,48.7475,48.7475,66900.0
2013-06-27 12:00:00,69.01,69.02,68.95,68.97,119100.0,48.7546,48.7616,48.7122,48.7263,119100.0
2013-06-27 12:10:00,68.96,69.0,68.95,68.96,27400.0,48.7192,48.7475,48.7122,48.7192,27400.0
2013-06-27 12:20:00,68.95,69.0,68.89,68.9,54100.0,48.7122,48.7475,48.6698,48.6769,54100.0
2013-06-27 12:30:00,68.9,68.97,68.89,68.91,100800.0,48.6769,48.7263,48.6698,48.6839,100800.0
2013-06-27 12:40:00,68.92,68.95,68.85,68.85,111100.0,48.691,48.7122,48.6415,48.6415,111100.0
2013-06-27 12:50:00,68.84,68.88,68.79,68.86,63600.0,48.6345,48.6627,48.5991,48.6486,63600.0
2013-06-27 13:00:00,68.85,68.99,68.85,68.99,59900.0,48.6415,48.7404,48.6415,48.7404,59900.0
2013-06-27 13:10:00,68.99,69.05,68.98,69.02,28500.0,48.7404,48.7828,48.7334,48.7616,28500.0
2013-06-27 13:20:00,69.01,69.06,68.99,69.01,26400.0,48.7546,48.7899,48.7404,48.7546,26400.0
2013-06-27 13:30:00,69.02,69.08,68.99,68.99,51600.0,48.7616,48.804,48.7404,48.7404,51600.0
2013-06-27 13:40:00,68.99,69.0,68.92,68.99,41700.0,48.7404,48.7475,48.691,48.7404,41700.0
2013-06-27 13:50:00,68.99,69.0,68.89,68.9,67100.0,48.7404,48.7475,48.6698,48.6769,67100.0
2013-06-27 14:00:00,68.9,68.91,68.71,68.73,260600.0,48.6769,48.6839,48.5426,48.5568,260600.0
2013-06-27 14:10:00,68.73,68.9,68.72,68.89,109700.0,48.5568,48.6769,48.5497,48.6698,109700.0
2013-06-27 14:20:00,68.88,68.91,68.84,68.85,145900.0,48.6627,48.6839,48.6345,48.6415,145900.0
2013-06-27 14:30:00,68.85,68.86,68.72,68.73,136600.0,48.6415,48.6486,48.5497,48.5568,136600.0
2013-06-27 14:40:00,68.73,68.76,68.57,68.63,179600.0,48.5568,48.5779,48.4437,48.4861,179600.0
2013-06-27 14:50:00,68.63,68.82,68.62,68.81,109100.0,48.4861,48.6203,48.479,48.6133,109100.0
2013-06-27 15:00:00,68.81,68.86,68.74,68.81,97900.0,48.6133,48.6486,48.5638,48.6133,97900.0
2013-06-27 15:10:00,68.82,68.97,68.81,68.96,93200.0,48.6203,48.7263,48.6133,48.7192,93200.0
2013-06-27 15:20:00,68.96,69.02,68.94,68.98,87000.0,48.7192,48.7616,48.7051,48.7334,87000.0
2013-06-27 15:30:00,68.98,68.99,68.82,68.88,139100.0,48.7334,48.7404,48.6203,48.6627,139100.0
2013-06-27 15:40:00,68.89,68.96,68.74,68.74,263300.0,48.6698,48.7192,48.5638,48.5638,263300.0
2013-06-27 15:50:00,68.75,68.84,68.72,68.78,497500.0,48.5709,48.6345,48.5497,48.5921,497500.0
2013-06-28 09:30:00,68.63,68.9,68.53,68.64,180800.0,48.4861,48.6769,48.4155,48.4932,180800.0
2013-06-28 09:40:00,68.64,68.94,68.59,68.92,141700.0,48.4932,48.7051,48.4578,48.691,141700.0
2013-06-28 09:50:00,68.92,69.17,68.85,68.87,93000.0,48.691,48.8676,48.6415,48.6557,93000.0
2013-06-28 10:00:00,68.88,69.04,68.88,68.97,75400.0,48.6627,48.7758,48.6627,48.7263,75400.0
2013-06-28 10:10:00,68.96,69.09,68.89,69.09,66700.0,48.7192,48.8111,48.6698,48.8111,66700.0
2013-06-28 10:20:00,69.08,69.1,69.0,69.06,56800.0,48.804,48.8182,48.7475,48.7899,56800.0
2013-06-28 10:30:00,69.05,69.18,69.01,69.15,97200.0,48.7828,48.8747,48.7546,48.8535,97200.0
2013-06-28 10:40:00,69.15,69.2,69.09,69.11,108500.0,48.8535,48.8888,48.8111,48.8252,108500.0
2013-06-28 10:50:00,69.11,69.19,69.01,69.15,70500.0,48.8252,48.8817,48.7546,48.8535,70500.0
2013-06-28 11:00:00,69.13,69.19,69.1,69.13,62100.0,48.8393,48.8817,48.8182,48.8393,62100.0
2013-06-28 11:10:00,69.12,69.16,69.09,69.15,38200.0,48.8323,48.8605,48.8111,48.8535,38200.0
2013-06-28 11:20:00,69.15,69.17,69.05,69.05,48600.0,48.8535,48.8676,48.7828,48.7828,48600.0
2013-06-28 11:30:00,69.05,69.16,69.05,69.15,45000.0,48.7828,48.8605,48.7828,48.8535,45000.0
2013-06-28 11:40:00,69.15,69.16,69.06,69.11,63500.0,48.8535,48.8605,48.7899,48.8252,63500.0
2013-06-28 11:50:00,69.1,69.11,69.06,69.09,32700.0,48.8182,48.8252,48.7899,48.8111,32700.0
2013-06-28 12:00:00,69.09,69.09,69.01,69.02,45800.0,48.8111,48.8111,48.7546,48.7616,45800.0
2013-06-28 12:10:00,69.02,69.11,69.01,69.02,64900.0,48.7616,48.8252,48.7546,48.7616,64900.0
2013-06-28 12:20:00,69.01,69.1,69.01,69.09,58600.0,48.7546,48.8182,48.7546,48.8111,58600.0
2013-06-28 12:30:00,69.09,69.11,69.04,69.06,38900.0,48.8111,48.8252,48.7758,48.7899,38900.0
2013-06-28 12:40:00,69.06,69.06,68.98,68.99,74700.0,48.7899,48.7899,48.7334,48.7404,74700.0
2013-06-28 12:50:00,68.99,69.0,68.96,68.97,62100.0,48.7404,48.7475,48.7192,48.7263,62100.0
2013-06-28 13:00:00,68.97,69.0,68.96,68.98,86500.0,48.7263,48.7475,48.7192,48.7334,86500.0
2013-06-28 13:10:00,68.98,68.99,68.98,68.98,89500.0,48.7334,48.7404,48.7334,48.7334,89500.0
2013-06-28 13:20:00,68.98,69.01,68.98,68.98,63800.0,48.7334,48.7546,48.7334,48.7334,63800.0
2013-06-28 13:30:00,68.98,69.03,68.96,68.96,157500.0,48.7334,48.7687,48.7192,48.7192,157500.0
2013-06-28 13:40:00,68.96,68.96,68.88,68.89,63600.0,48.7192,48.7192,48.6627,48.6698,63600.0
2013-06-28 13:50:00,68.89,68.89,68.85,68.85,80700.0,48.6698,48.6698,48.6415,48.6415,80700.0
2013-06-28 14:00:00,68.86,68.88,68.8,68.82,100400.0,48.6486,48.6627,48.6062,48.6203,100400.0
2013-06-28 14:10:00,68.82,68.94,68.82,68.94,549700.0,48.6203,48.7051,48.6203,48.7051,549700.0
2013-06-28 14:20:00,68.93,68.96,68.87,68.92,77600.0,48.698,48.7192,48.6557,48.691,77600.0
2013-06-28 14:30:00,68.92,68.94,68.91,68.92,51600.0,48.691,48.7051,48.6839,48.691,51600.0
2013-06-28 14:40:00,68.92,68.92,68.84,68.9,98400.0,48.691,48.691,48.6345,48.6769,98400.0
2013-06-28 14:50:00,68.89,68.9,68.85,68.88,86300.0,48.6698,48.6769,48.6415,48.6627,86300.0
2013-06-28 15:00:00,68.89,68.91,68.85,68.88,135700.0,48.6698,48.6839,48.6415,48.6627,135700.0
2013-06-28 15:10:00,68.88,68.96,68.88,68.95,122600.0,48.6627,48.7192,48.6627,48.7122,122600.0
2013-06-28 15:20:00,68.95,69.03,68.95,69.01,159600.0,48.7122,48.7687,48.7122,48.7546,159600.0
2013-06-28 15:30:00,69.01,69.16,69.01,69.13,107500.0,48.7546,48.8605,48.7546,48.8393,107500.0
2013-06-28 15:40:00,69.13,69.2,69.04,69.06,208900.0,48.8393,48.8888,48.7758,48.7899,208900.0
2013-06-28 15:50:00,69.06,69.12,68.67,68.78,674300.0,48.7899,48.8323,48.5144,48.5921,674300.0
2013-07-01 09:30:00,69.19,69.55,69.11,69.47,125800.0,48.8817,49.1361,48.8252,49.0796,125800.0
2013-07-01 09:40:00,69.48,69.73,69.46,69.57,65900.0,49.0866,49.2632,49.0725,49.1502,65900.0
2013-07-01 09:50:00,69.56,69.74,69.56,69.7,61000.0,49.1431,49.2703,49.1431,49.242,61000.0
2013-07-01 10:00:00,69.72,69.79,69.62,69.67,62800.0,49.2562,49.3056,49.1855,49.2208,62800.0
2013-07-01 10:10:00,69.68,69.88,69.67,69.85,68900.0,49.2279,49.3692,49.2208,49.348,68900.0
2013-07-01 10:20:00,69.87,69.94,69.82,69.87,89500.0,49.3621,49.4116,49.3268,49.3621,89500.0
2013-07-01 10:30:00,69.87,69.92,69.79,69.85,55100.0,49.3621,49.3975,49.3056,49.348,55100.0
2013-07-01 10:40:00,69.86,69.86,69.76,69.77,40200.0,49.3551,49.3551,49.2844,49.2915,40200.0
2013-07-01 10:50:00,69.77,69.78,69.73,69.76,66600.0,49.2915,49.2986,49.2632,49.2844,66600.0
2013-07-01 11:00:00,69.76,69.94,69.74,69.94,52500.0,49.2844,49.4116,49.2703,49.4116,52500.0
2013-07-01 11:10:00,69.93,69.99,69.93,69.94,55600.0,49.4045,49.4469,49.4045,49.4116,55600.0
2013-07-01 11:20:00,69.95,69.99,69.86,69.87,59500.0,49.4187,49.4469,49.3551,49.3621,59500.0
2013-07-01 11:30:00,69.87,69.93,69.81,69.85,46800.0,49.3621,49.4045,49.3198,49.348,46800.0
2013-07-01 11:40:00,69.85,69.97,69.81,69.93,55300.0,49.348,49.4328,49.3198,49.4045,55300.0
2013-07-01 11:50:00,69.92,70.0,69.92,69.98,44600.0,49.3975,49.454,49.3975,49.4399,44600.0
2013-07-01 12:00:00,69.98,70.02,69.96,69.98,38100.0,49.4399,49.4681,49.4257,49.4399,38100.0
2013-07-01 12:10:00,69.99,70.05,69.95,69.95,28600.0,49.4469,49.4893,49.4187,49.4187,28600.0
2013-07-01 12:20:00,69.95,70.02,69.9,69.93,36600.0,49.4187,49.4681,49.3833,49.4045,36600.0
2013-07-01 12:30:00,69.93,69.98,69.88,69.97,28400.0,49.4045,49.4399,49.3692,49.4328,28400.0
2013-07-01 12:40:00,69.99,70.0,69.97,69.98,24200.0,49.4469,49.454,49.4328,49.4399,24200.0
2013-07-01 12:50:00,69.98,70.06,69.97,69.98,32600.0,49.4399,49.4964,49.4328,49.4399,32600.0
2013-07-01 13:00:00,69.99,70.03,69.87,69.89,22900.0,49.4469,49.4752,49.3621,49.3763,22900.0
2013-07-01 13:10:00,69.89,69.9,69.82,69.85,30500.0,49.3763,49.3833,49.3268,49.348,30500.0
2013-07-01 13:20:00,69.85,69.86,69.76,69.76,30200.0,49.348,49.3551,49.2844,49.2844,30200.0
2013-07-01 13:30:00,69.77,69.79,69.72,69.74,28600.0,49.2915,49.3056,49.2562,49.2703,28600.0
2013-07-01 13:40:00,69.74,69.74,69.57,69.66,52300.0,49.2703,49.2703,49.1502,49.2138,52300.0
2013-07-01 13:50:00,69.64,69.64,69.53,69.62,35500.0,49.1997,49.1997,49.1219,49.1855,35500.0
2013-07-01 14:00:00,69.6,69.78,69.6,69.71,35700.0,49.1714,49.2986,49.1714,49.2491,35700.0
2013-07-01 14:10:00,69.7,69.7,69.51,69.53,46200.0,49.242,49.242,49.1078,49.1219,46200.0
2013-07-01 14:20:00,69.53,69.66,69.51,69.66,32900.0,49.1219,49.2138,49.1078,49.2138,32900.0
2013-07-01 14:30:00,69.67,69.67,69.59,69.59,54900.0,49.2208,49.2208,49.1643,49.1643,54900.0
2013-07-01 14:40:00,69.59,69.59,69.48,69.48,41400.0,49.1643,49.1643,49.0866,49.0866,41400.0
2013-07-01 14:50:00,69.48,69.51,69.45,69.48,66100.0,49.0866,49.1078,49.0654,49.0866,66100.0
2013-07-01 15:00:00,69.48,69.53,69.45,69.46,59200.0,49.0866,49.1219,49.0654,49.0725,59200.0
2013-07-01 15:10:00,69.46,69.47,69.37,69.38,132400.0,49.0725,49.0796,49.0089,49.016,132400.0
2013-07-01 15:20:00,69.39,69.4,69.3,69.3,63200.0,49.023,49.0301,48.9594,48.9594,63200.0
2013-07-01 15:30:00,69.31,69.4,69.28,69.33,87000.0,48.9665,49.0301,48.9453,48.9806,87000.0
2013-07-01 15:40:00,69.33,69.36,69.29,69.29,154500.0,48.9806,49.0018,48.9524,48.9524,154500.0
2013-07-01 15:50:00,69.29,69.4,69.26,69.31,218300.0,48.9524,49.0301,48.9312,48.9665,218300.0
2013-07-02 09:30:00,69.52,69.68,69.32,69.63,138600.0,49.1149,49.2279,48.9736,49.1926,138600.0
2013-07-02 09:40:00,69.63,69.63,69.39,69.57,87200.0,49.1926,49.1926,49.023,49.1502,87200.0
2013-07-02 09:50:00,69.57,69.68,69.47,69.68,64500.0,49.1502,49.2279,49.0796,49.2279,64500.0
2013-07-02 10:00:00,69.65,69.72,69.52,69.6,58100.0,49.2067,49.2562,49.1149,49.1714,58100.0
2013-07-02 10:10:00,69.59,69.85,69.58,69.85,70300.0,49.1643,49.348,49.1573,49.348,70300.0
2013-07-02 10:20:00,69.86,69.98,69.85,69.89,45400.0,49.3551,49.4399,49.348,49.3763,45400.0
2013-07-02 10:30:00,69.87,69.93,69.74,69.92,55300.0,49.3621,49.4045,49.2703,49.3975,55300.0
2013-07-02 10:40:00,69.92,70.09,69.92,70.02,73600.0,49.3975,49.5176,49.3975,49.4681,73600.0
2013-07-02 10:50:00,70.01,70.15,70.0,70.11,75900.0,49.4611,49.56,49.454,49.5317,75900.0
2013-07-02 11:00:00,70.12,70.17,70.09,70.14,79800.0,49.5388,49.5741,49.5176,49.5529,79800.0
2013-07-02 11:10:00,70.15,70.36,70.12,70.27,70000.0,49.56,49.7083,49.5388,49.6447,70000.0
2013-07-02 11:20:00,70.27,70.28,70.18,70.27,62200.0,49.6447,49.6518,49.5812,49.6447,62200.0
2013-07-02 11:30:00,70.27,70.3,70.18,70.2,36700.0,49.6447,49.6659,49.5812,49.5953,36700.0
2013-07-02 11:40:00,70.2,70.32,70.2,70.29,44800.0,49.5953,49.6801,49.5953,49.6589,44800.0
2013-07-02 11:50:00,70.28,70.33,70.19,70.22,53900.0,49.6518,49.6871,49.5882,49.6094,53900.0
2013-07-02 12:00:00,70.22,70.31,70.22,70.24,33900.0,49.6094,49.673,49.6094,49.6235,33900.0
2013-07-02 12:10:00,70.23,70.24,70.12,70.23,45900.0,49.6165,49.6235,49.5388,49.6165,45900.0
2013-07-02 12:20:00,70.23,70.23,70.01,70.03,43500.0,49.6165,49.6165,49.4611,49.4752,43500.0
2013-07-02 12:30:00,70.04,70.13,70.01,70.12,48700.0,49.4822,49.5458,49.4611,49.5388,48700.0
2013-07-02 12:40:00,70.11,70.12,69.95,69.97,75800.0,49.5317,49.5388,49.4187,49.4328,75800.0
2013-07-02 12:50:00,69.97,70.1,69.95,70.05,27700.0,49.4328,49.5246,49.4187,49.4893,27700.0
2013-07-02 13:00:00,70.06,70.06,69.94,70.01,37600.0,49.4964,49.4964,49.4116,49.4611,37600.0
2013-07-02 13:10:00,70.01,70.06,69.95,70.04,55500.0,49.4611,49.4964,49.4187,49.4822,55500.0
2013-07-02 13:20:00,70.04,70.12,70.04,70.05,56500.0,49.4822,49.5388,49.4822,49.4893,56500.0
2013-07-02 13:30:00,70.04,70.1,69.96,70.0,65900.0,49.4822,49.5246,49.4257,49.454,65900.0
2013-07-02 13:40:00,70.0,70.0,69.77,69.79,45800.0,49.454,49.454,49.2915,49.3056,45800.0
2013-07-02 13:50:00,69.79,69.85,69.77,69.84,62900.0,49.3056,49.348,49.2915,49.341,62900.0
2013-07-02 14:00:00,69.84,69.84,69.65,69.68,82500.0,49.341,49.341,49.2067,49.2279,82500.0
2013-07-02 14:10:00,69.69,69.69,69.53,69.56,105200.0,49.235,49.235,49.1219,49.1431,105200.0
2013-07-02 14:20:00,69.57,69.6,69.38,69.4,103700.0,49.1502,49.1714,49.016,49.0301,103700.0
2013-07-02 14:30:00,69.4,69.45,69.34,69.35,62600.0,49.0301,49.0654,48.9877,48.9948,62600.0
2013-07-02 14:40:00,69.35,69.41,69.29,69.35,61100.0,48.9948,49.0372,48.9524,48.9948,61100.0
2013-07-02 14:50:00,69.35,69.42,69.32,69.36,76600.0,48.9948,49.0442,48.9736,49.0018,76600.0
2013-07-02 15:00:00,69.38,69.51,69.31,69.51,90500.0,49.016,49.1078,48.9665,49.1078,90500.0
2013-07-02 15:10:00,69.5,69.61,69.48,69.58,80000.0,49.1007,49.1785,49.0866,49.1573,80000.0
2013-07-02 15:20:00,69.57,69.58,69.4,69.47,89300.0,49.1502,49.1573,49.0301,49.0796,89300.0
2013-07-02 15:30:00,69.47,69.55,69.39,69.55,101200.0,49.0796,49.1361,49.023,49.1361,101200.0
2013-07-02 15:40:00,69.54,69.59,69.46,69.51,121100.0,49.129,49.1643,49.0725,49.1078,121100.0
2013-07-02 15:50:00,69.52,69.59,69.51,69.55,235700.0,49.1149,49.1643,49.1078,49.1361,235700.0
2013-07-03 09:30:00,69.18,69.4,69.08,69.2,123300.0,48.8747,49.0301,48.804,48.8888,123300.0
2013-07-03 09:40:00,69.21,69.3,68.96,69.18,112300.0,48.8959,48.9594,48.7192,48.8747,112300.0
2013-07-03 09:50:00,69.24,69.3,69.05,69.16,123200.0,48.9171,48.9594,48.7828,48.8605,123200.0
2013-07-03 10:00:00,69.17,69.3,69.1,69.28,100000.0,48.8676,48.9594,48.8182,48.9453,100000.0
2013-07-03 10:10:00,69.26,69.32,69.2,69.27,50400.0,48.9312,48.9736,48.8888,48.9383,50400.0
2013-07-03 10:20:00,69.28,69.42,69.24,69.3,52100.0,48.9453,49.0442,48.9171,48.9594,52100.0
2013-07-03 10:30:00,69.3,69.33,69.19,69.23,40100.0,48.9594,48.9806,48.8817,48.91,40100.0
2013-07-03 10:40:00,69.23,69.33,69.22,69.31,33700.0,48.91,48.9806,48.9029,48.9665,33700.0
2013-07-03 10:50:00,69.31,69.34,69.2,69.28,27800.0,48.9665,48.9877,48.8888,48.9453,27800.0
2013-07-03 11:00:00,69.28,69.35,69.21,69.21,58700.0,48.9453,48.9948,48.8959,48.8959,58700.0
2013-07-03 11:10:00,69.22,69.39,69.22,69.35,47900.0,48.9029,49.023,48.9029,48.9948,47900.0
2013-07-03 11:20:00,69.35,69.4,69.33,69.35,32800.0,48.9948,49.0301,48.9806,48.9948,32800.0
2013-07-03 11:30:00,69.35,69.42,69.28,69.3,45200.0,48.9948,49.0442,48.9453,48.9594,45200.0
2013-07-03 11:40:00,69.3,69.3,69.21,69.25,30700.0,48.9594,48.9594,48.8959,48.9241,30700.0
2013-07-03 11:50:00,69.26,69.36,69.26,69.33,102100.0,48.9312,49.0018,48.9312,48.9806,102100.0
2013-07-03 12:00:00,69.33,69.37,69.29,69.33,50100.0,48.9806,49.0089,48.9524,48.9806,50100.0
2013-07-03 12:10:00,69.33,69.43,69.32,69.41,44700.0,48.9806,49.0513,48.9736,49.0372,44700.0
2013-07-03 12:20:00,69.42,69.45,69.36,69.38,53900.0,49.0442,49.0654,49.0018,49.016,53900.0
2013-07-03 12:30:00,69.38,69.43,69.32,69.42,38600.0,49.016,49.0513,48.9736,49.0442,38600.0
2013-07-03 12:40:00,69.42,69.44,69.31,69.32,50500.0,49.0442,49.0584,48.9665,48.9736,50500.0
2013-07-03 12:50:00,69.33,69.4,69.31,69.34,103300.0,48.9806,49.0301,48.9665,48.9877,103300.0
2013-07-05 09:30:00,69.86,70.2,69.67,70.16,117400.0,49.3551,49.5953,49.2208,49.567,117400.0
2013-07-05 09:40:00,70.13,70.21,69.94,70.11,67200.0,49.5458,49.6024,49.4116,49.5317,67200.0
2013-07-05 09:50:00,70.11,70.11,69.85,69.87,34200.0,49.5317,49.5317,49.348,49.3621,34200.0
2013-07-05 10:00:00,69.88,69.94,69.72,69.86,64700.0,49.3692,49.4116,49.2562,49.3551,64700.0
2013-07-05 10:10:00,69.84,69.85,69.65,69.74,37700.0,49.341,49.348,49.2067,49.2703,37700.0
2013-07-05 10:20:00,69.74,69.91,69.67,69.91,59200.0,49.2703,49.3904,49.2208,49.3904,59200.0
2013-07-05 10:30:00,69.91,69.92,69.64,69.73,40200.0,49.3904,49.3975,49.1997,49.2632,40200.0
2013-07-05 10:40:00,69.7,69.96,69.69,69.87,40600.0,49.242,49.4257,49.235,49.3621,40600.0
2013-07-05 10:50:00,69.85,69.94,69.82,69.9,25800.0,49.348,49.4116,49.3268,49.3833,25800.0
2013-07-05 11:00:00,69.9,69.91,69.7,69.76,36700.0,49.3833,49.3904,49.242,49.2844,36700.0
2013-07-05 11:10:00,69.76,69.88,69.75,69.87,44400.0,49.2844,49.3692,49.2774,49.3621,44400.0
2013-07-05 11:20:00,69.9,69.95,69.82,69.88,38200.0,49.3833,49.4187,49.3268,49.3692,38200.0
2013-07-05 11:30:00,69.86,69.88,69.74,69.88,43700.0,49.3551,49.3692,49.2703,49.3692,43700.0
2013-07-05 11:40:00,69.85,69.97,69.85,69.93,35200.0,49.348,49.4328,49.348,49.4045,35200.0
2013-07-05 11:50:00,69.94,70.07,69.92,70.05,39900.0,49.4116,49.5034,49.3975,49.4893,39900.0
2013-07-05 12:00:00,70.06,70.13,70.02,70.03,67000.0,49.4964,49.5458,49.4681,49.4752,67000.0
2013-07-05 12:10:00,70.04,70.16,70.01,70.12,46900.0,49.4822,49.567,49.4611,49.5388,46900.0
2013-07-05 12:20:00,70.12,70.24,70.12,70.21,25300.0,49.5388,49.6235,49.5388,49.6024,25300.0
2013-07-05 12:30:00,70.23,70.25,70.14,70.15,37000.0,49.6165,49.6306,49.5529,49.56,37000.0
2013-07-05 12:40:00,70.14,70.2,70.11,70.2,27600.0,49.5529,49.5953,49.5317,49.5953,27600.0
2013-07-05 12:50:00,70.19,70.23,70.15,70.23,25100.0,49.5882,49.6165,49.56,49.6165,25100.0
2013-07-05 13:00:00,70.22,70.25,70.13,70.24,21300.0,49.6094,49.6306,49.5458,49.6235,21300.0
2013-07-05 13:10:00,70.24,70.31,70.22,70.28,27300.0,49.6235,49.673,49.6094,49.6518,27300.0
2013-07-05 13:20:00,70.31,70.31,70.24,70.26,16700.0,49.673,49.673,49.6235,49.6377,16700.0
2013-07-05 13:30:00,70.28,70.29,70.17,70.17,55200.0,49.6518,49.6589,49.5741,49.5741,55200.0
2013-07-05 13:40:00,70.19,70.2,70.15,70.15,16000.0,49.5882,49.5953,49.56,49.56,16000.0
2013-07-05 13:50:00,70.16,70.26,70.14,70.19,45900.0,49.567,49.6377,49.5529,49.5882,45900.0
2013-07-05 14:00:00,70.16,70.3,70.16,70.27,26200.0,49.567,49.6659,49.567,49.6447,26200.0
2013-07-05 14:10:00,70.28,70.37,70.26,70.27,37800.0,49.6518,49.7154,49.6377,49.6447,37800.0
2013-07-05 14:20:00,70.28,70.4,70.27,70.39,41700.0,49.6518,49.7366,49.6447,49.7295,41700.0
2013-07-05 14:30:00,70.39,70.46,70.33,70.35,77300.0,49.7295,49.779,49.6871,49.7013,77300.0
2013-07-05 14:40:00,70.37,70.39,70.25,70.3,44600.0,49.7154,49.7295,49.6306,49.6659,44600.0
2013-07-05 14:50:00,70.28,70.41,70.28,70.33,55800.0,49.6518,49.7436,49.6518,49.6871,55800.0
2013-07-05 15:00:00,70.32,70.36,70.2,70.23,61500.0,49.6801,49.7083,49.5953,49.6165,61500.0
2013-07-05 15:10:00,70.23,70.26,70.16,70.17,43900.0,49.6165,49.6377,49.567,49.5741,43900.0
2013-07-05 15:20:00,70.18,70.18,70.05,70.11,40900.0,49.5812,49.5812,49.4893,49.5317,40900.0
2013-07-05 15:30:00,70.1,70.26,70.1,70.26,65600.0,49.5246,49.6377,49.5246,49.6377,65600.0
2013-07-05 15:40:00,70.25,70.27,70.2,70.26,86800.0,49.6306,49.6447,49.5953,49.6377,86800.0
2013-07-05 15:50:00,70.24,70.28,70.22,70.27,297900.0,49.6235,49.6518,49.6094,49.6447,297900.0
2013-07-08 09:30:00,70.41,70.69,70.35,70.5,125000.0,49.7436,49.9415,49.7013,49.8072,125000.0
2013-07-08 09:40:00,70.5,70.67,70.49,70.63,43400.0,49.8072,49.9273,49.8002,49.8991,43400.0
2013-07-08 09:50:00,70.63,70.77,70.5,70.67,59100.0,49.8991,49.998,49.8072,49.9273,59100.0
2013-07-08 10:00:00,70.67,70.99,70.67,70.98,76000.0,49.9273,50.1534,49.9273,50.1463,76000.0
2013-07-08 10:10:00,70.98,70.99,70.84,70.94,83900.0,50.1463,50.1534,50.0474,50.1181,83900.0
2013-07-08 10:20:00,70.96,70.98,70.84,70.87,66800.0,50.1322,50.1463,50.0474,50.0686,66800.0
2013-07-08 10:30:00,70.88,70.92,70.83,70.87,69500.0,50.0757,50.104,50.0404,50.0686,69500.0
2013-07-08 10:40:00,70.87,70.94,70.8,70.94,120400.0,50.0686,50.1181,50.0192,50.1181,120400.0
2013-07-08 10:50:00,70.94,71.04,70.93,70.95,114200.0,50.1181,50.1887,50.111,50.1251,114200.0
2013-07-08 11:00:00,70.94,71.13,70.93,71.1,113700.0,50.1181,50.2523,50.111,50.2311,113700.0
2013-07-08 11:10:00,71.1,71.12,71.02,71.05,72200.0,50.2311,50.2453,50.1746,50.1958,72200.0
2013-07-08 11:20:00,71.04,71.05,70.91,71.05,49500.0,50.1887,50.1958,50.0969,50.1958,49500.0
2013-07-08 11:30:00,71.04,71.04,70.87,70.92,76200.0,50.1887,50.1887,50.0686,50.104,76200.0
2013-07-08 11:40:00,70.92,71.09,70.92,70.99,74800.0,50.104,50.2241,50.104,50.1534,74800.0
2013-07-08 11:50:00,70.98,70.99,70.8,70.89,56200.0,50.1463,50.1534,50.0192,50.0828,56200.0
2013-07-08 12:00:00,70.9,70.98,70.89,70.9,33500.0,50.0898,50.1463,50.0828,50.0898,33500.0
2013-07-08 12:10:00,70.9,71.0,70.87,71.0,54600.0,50.0898,50.1605,50.0686,50.1605,54600.0
2013-07-08 12:20:00,71.01,71.01,70.89,70.91,62600.0,50.1675,50.1675,50.0828,50.0969,62600.0
2013-07-08 12:30:00,70.9,70.99,70.86,70.97,33400.0,50.0898,50.1534,50.0616,50.1393,33400.0
2013-07-08 12:40:00,70.96,70.99,70.79,70.81,34400.0,50.1322,50.1534,50.0121,50.0262,34400.0
2013-07-08 12:50:00,70.8,70.92,70.77,70.82,35800.0,50.0192,50.104,49.998,50.0333,35800.0
2013-07-08 13:00:00,70.83,70.94,70.82,70.87,33200.0,50.0404,50.1181,50.0333,50.0686,33200.0
2013-07-08 13:10:00,70.87,71.13,70.81,71.13,195500.0,50.0686,50.2523,50.0262,50.2523,195500.0
2013-07-08 13:20:00,71.11,71.17,70.81,70.97,499300.0,50.2382,50.2806,50.0262,50.1393,499300.0
2013-07-08 13:30:00,70.96,70.99,70.91,70.99,70900.0,50.1322,50.1534,50.0969,50.1534,70900.0
2013-07-08 13:40:00,71.0,71.07,70.94,71.06,107600.0,50.1605,50.2099,50.1181,50.2029,107600.0
2013-07-08 13:50:00,71.06,71.09,71.01,71.02,54200.0,50.2029,50.2241,50.1675,50.1746,54200.0
2013-07-08 14:00:00,71.02,71.14,71.0,71.13,49100.0,50.1746,50.2594,50.1605,50.2523,49100.0
2013-07-08 14:10:00,71.12,71.13,71.04,71.06,48500.0,50.2453,50.2523,50.1887,50.2029,48500.0
2013-07-08 14:20:00,71.06,71.2,71.03,71.2,64400.0,50.2029,50.3018,50.1817,50.3018,64400.0
2013-07-08 14:30:00,71.2,71.21,71.05,71.13,47300.0,50.3018,50.3088,50.1958,50.2523,47300.0
2013-07-08 14:40:00,71.12,71.15,71.07,71.09,39600.0,50.2453,50.2664,50.2099,50.2241,39600.0
2013-07-08 14:50:00,71.09,71.22,71.03,71.19,86200.0,50.2241,50.3159,50.1817,50.2947,86200.0
2013-07-08 15:00:00,71.2,71.2,71.1,71.12,91800.0,50.3018,50.3018,50.2311,50.2453,91800.0
2013-07-08 15:10:00,71.12,71.12,71.05,71.12,57500.0,50.2453,50.2453,50.1958,50.2453,57500.0
2013-07-08 15:20:00,71.11,71.13,71.03,71.08,62100.0,50.2382,50.2523,50.1817,50.217,62100.0
2013-07-08 15:30:00,71.07,71.12,71.03,71.06,89400.0,50.2099,50.2453,50.1817,50.2029,89400.0
2013-07-08 15:40:00,71.06,71.15,71.06,71.14,88700.0,50.2029,50.2664,50.2029,50.2594,88700.0
2013-07-08 15:50:00,71.14,71.19,71.06,71.17,227800.0,50.2594,50.2947,50.2029,50.2806,227800.0
2013-07-09 09:30:00,71.22,71.77,71.22,71.74,142500.0,50.3159,50.7045,50.3159,50.6833,142500.0
2013-07-09 09:40:00,71.74,71.86,71.62,71.66,117900.0,50.6833,50.7681,50.5985,50.6268,117900.0
2013-07-09 09:50:00,71.67,71.75,71.58,71.59,137500.0,50.6338,50.6903,50.5702,50.5773,137500.0
2013-07-09 10:00:00,71.58,71.58,71.46,71.51,109100.0,50.5702,50.5702,50.4855,50.5208,109100.0
2013-07-09 10:10:00,71.5,71.67,71.44,71.49,56400.0,50.5137,50.6338,50.4713,50.5067,56400.0
2013-07-09 10:20:00,71.52,71.56,71.31,71.31,85700.0,50.5278,50.5561,50.3795,50.3795,85700.0
2013-07-09 10:30:00,71.31,71.38,71.23,71.36,104400.0,50.3795,50.4289,50.323,50.4148,104400.0
2013-07-09 10:40:00,71.35,71.46,71.3,71.45,89500.0,50.4077,50.4855,50.3724,50.4784,89500.0
2013-07-09 10:50:00,71.46,71.7,71.45,71.65,112100.0,50.4855,50.655,50.4784,50.6197,112100.0
2013-07-09 11:00:00,71.65,71.76,71.62,71.72,170200.0,50.6197,50.6974,50.5985,50.6691,170200.0
2013-07-09 11:10:00,71.71,71.76,71.65,71.67,73100.0,50.6621,50.6974,50.6197,50.6338,73100.0
2013-07-09 11:20:00,71.67,71.71,71.61,71.67,55700.0,50.6338,50.6621,50.5914,50.6338,55700.0
2013-07-09 11:30:00,71.67,71.7,71.53,71.53,54000.0,50.6338,50.655,50.5349,50.5349,54000.0
2013-07-09 11:40:00,71.53,71.73,71.53,71.61,39400.0,50.5349,50.6762,50.5349,50.5914,39400.0
2013-07-09 11:50:00,71.61,71.62,71.48,71.62,37300.0,50.5914,50.5985,50.4996,50.5985,37300.0
2013-07-09 12:00:00,71.62,71.64,71.58,71.62,28200.0,50.5985,50.6126,50.5702,50.5985,28200.0
2013-07-09 12:10:00,71.61,71.79,71.61,71.79,59400.0,50.5914,50.7186,50.5914,50.7186,59400.0
2013-07-09 12:20:00,71.77,71.87,71.73,71.77,68400.0,50.7045,50.7751,50.6762,50.7045,68400.0
2013-07-09 12:30:00,71.76,71.91,71.76,71.87,117300.0,50.6974,50.8034,50.6974,50.7751,117300.0
2013-07-09 12:40:00,71.87,71.92,71.81,71.85,50300.0,50.7751,50.8104,50.7327,50.761,50300.0
2013-07-09 12:50:00,71.84,71.91,71.81,71.85,55000.0,50.7539,50.8034,50.7327,50.761,55000.0
2013-07-09 13:00:00,71.85,71.97,71.81,71.81,116500.0,50.761,50.8458,50.7327,50.7327,116500.0
2013-07-09 13:10:00,71.81,71.82,71.75,71.76,40700.0,50.7327,50.7398,50.6903,50.6974,40700.0
2013-07-09 13:20:00,71.76,71.77,71.62,71.66,51500.0,50.6974,50.7045,50.5985,50.6268,51500.0
2013-07-09 13:30:00,71.66,71.76,71.6,71.75,58200.0,50.6268,50.6974,50.5844,50.6903,58200.0
2013-07-09 13:40:00,71.76,71.82,71.7,71.77,36500.0,50.6974,50.7398,50.655,50.7045,36500.0
2013-07-09 13:50:00,71.76,71.8,71.68,71.71,49500.0,50.6974,50.7257,50.6409,50.6621,49500.0
2013-07-09 14:00:00,71.71,71.77,71.7,71.73,58000.0,50.6621,50.7045,50.655,50.6762,58000.0
2013-07-09 14:10:00,71.73,71.78,71.66,71.66,45800.0,50.6762,50.7115,50.6268,50.6268,45800.0
2013-07-09 14:20:00,71.67,71.72,71.66,71.71,45600.0,50.6338,50.6691,50.6268,50.6621,45600.0
2013-07-09 14:30:00,71.72,71.72,71.65,71.7,46800.0,50.6691,50.6691,50.6197,50.655,46800.0
2013-07-09 14:40:00,71.7,71.84,71.7,71.74,48400.0,50.655,50.7539,50.655,50.6833,48400.0
2013-07-09 14:50:00,71.74,71.75,71.68,71.74,49800.0,50.6833,50.6903,50.6409,50.6833,49800.0
2013-07-09 15:00:00,71.73,71.8,71.71,71.8,67200.0,50.6762,50.7257,50.6621,50.7257,67200.0
2013-07-09 15:10:00,71.8,71.89,71.79,71.84,78200.0,50.7257,50.7892,50.7186,50.7539,78200.0
2013-07-09 15:20:00,71.83,71.91,71.79,71.85,152500.0,50.7469,50.8034,50.7186,50.761,152500.0
2013-07-09 15:30:00,71.85,71.92,71.85,71.92,173700.0,50.761,50.8104,50.761,50.8104,173700.0
2013-07-09 15:40:00,71.92,71.94,71.82,71.87,245500.0,50.8104,50.8246,50.7398,50.7751,245500.0
2013-07-09 15:50:00,71.87,71.87,71.74,71.76,392500.0,50.7751,50.7751,50.6833,50.6974,392500.0
2013-07-10 09:30:00,71.82,71.95,71.7,71.75,67500.0,50.7398,50.8316,50.655,50.6903,67500.0
2013-07-10 09:40:00,71.73,71.74,71.48,71.62,40500.0,50.6762,50.6833,50.4996,50.5985,40500.0
2013-07-10 09:50:00,71.63,71.78,71.59,71.65,62600.0,50.6056,50.7115,50.5773,50.6197,62600.0
2013-07-10 10:00:00,71.65,71.68,71.6,71.62,39300.0,50.6197,50.6409,50.5844,50.5985,39300.0
2013-07-10 10:10:00,71.63,71.7,71.53,71.57,64600.0,50.6056,50.655,50.5349,50.5632,64600.0
2013-07-10 10:20:00,71.56,71.65,71.41,71.57,72900.0,50.5561,50.6197,50.4501,50.5632,72900.0
2013-07-10 10:30:00,71.57,71.58,71.47,71.56,47500.0,50.5632,50.5702,50.4925,50.5561,47500.0
2013-07-10 10:40:00,71.56,71.63,71.53,71.56,44200.0,50.5561,50.6056,50.5349,50.5561,44200.0
2013-07-10 10:50:00,71.56,71.59,71.45,71.53,36200.0,50.5561,50.5773,50.4784,50.5349,36200.0
2013-07-10 11:00:00,71.54,71.58,71.49,71.53,52600.0,50.542,50.5702,50.5067,50.5349,52600.0
2013-07-10 11:10:00,71.54,71.56,71.46,71.55,33800.0,50.542,50.5561,50.4855,50.549,33800.0
2013-07-10 11:20:00,71.55,71.68,71.55,71.64,35900.0,50.549,50.6409,50.549,50.6126,35900.0
2013-07-10 11:30:00,71.65,71.77,71.64,71.77,32300.0,50.6197,50.7045,50.6126,50.7045,32300.0
2013-07-10 11:40:00,71.79,71.83,71.75,71.83,32300.0,50.7186,50.7469,50.6903,50.7469,32300.0
2013-07-10 11:50:00,71.82,71.87,71.79,71.79,36100.0,50.7398,50.7751,50.7186,50.7186,36100.0
2013-07-10 12:00:00,71.8,71.87,71.76,71.87,54100.0,50.7257,50.7751,50.6974,50.7751,54100.0
2013-07-10 12:10:00,71.88,71.97,71.86,71.96,43500.0,50.7822,50.8458,50.7681,50.8387,43500.0
2013-07-10 12:20:00,71.97,72.0,71.95,71.96,28100.0,50.8458,50.867,50.8316,50.8387,28100.0
2013-07-10 12:30:00,71.96,71.96,71.88,71.92,39500.0,50.8387,50.8387,50.7822,50.8104,39500.0
2013-07-10 12:40:00,71.91,71.96,71.88,71.95,22700.0,50.8034,50.8387,50.7822,50.8316,22700.0
2013-07-10 12:50:00,71.96,71.98,71.89,71.92,30300.0,50.8387,50.8528,50.7892,50.8104,30300.0
2013-07-10 13:00:00,71.92,71.95,71.89,71.93,32600.0,50.8104,50.8316,50.7892,50.8175,32600.0
2013-07-10 13:10:00,71.93,71.98,71.9,71.98,44100.0,50.8175,50.8528,50.7963,50.8528,44100.0
2013-07-10 13:20:00,71.98,71.98,71.92,71.96,43100.0,50.8528,50.8528,50.8104,50.8387,43100.0
2013-07-10 13:30:00,71.96,71.96,71.89,71.95,32100.0,50.8387,50.8387,50.7892,50.8316,32100.0
2013-07-10 13:40:00,71.95,71.97,71.88,71.97,43000.0,50.8316,50.8458,50.7822,50.8458,43000.0
2013-07-10 13:50:00,71.96,71.97,71.89,71.92,30400.0,50.8387,50.8458,50.7892,50.8104,30400.0
2013-07-10 14:00:00,71.91,72.18,71.86,72.06,183800.0,50.8034,50.9941,50.7681,50.9093,183800.0
2013-07-10 14:10:00,72.06,72.2,72.01,72.19,54900.0,50.9093,51.0083,50.874,51.0012,54900.0
2013-07-10 14:20:00,72.19,72.23,72.07,72.11,35700.0,51.0012,51.0295,50.9164,50.9447,35700.0
2013-07-10 14:30:00,72.14,72.16,72.02,72.06,51200.0,50.9659,50.98,50.8811,50.9093,51200.0
2013-07-10 14:40:00,72.05,72.19,71.98,72.07,41700.0,50.9023,51.0012,50.8528,50.9164,41700.0
2013-07-10 14:50:00,72.06,72.1,71.97,72.0,62700.0,50.9093,50.9376,50.8458,50.867,62700.0
2013-07-10 15:00:00,72.0,72.04,71.86,71.86,55000.0,50.867,50.8952,50.7681,50.7681,55000.0
2013-07-10 15:10:00,71.86,71.95,71.84,71.88,60400.0,50.7681,50.8316,50.7539,50.7822,60400.0
2013-07-10 15:20:00,71.88,72.0,71.84,71.93,83200.0,50.7822,50.867,50.7539,50.8175,83200.0
2013-07-10 15:30:00,71.93,71.98,71.83,71.86,70100.0,50.8175,50.8528,50.7469,50.7681,70100.0
2013-07-10 15:40:00,71.86,71.98,71.86,71.94,83300.0,50.7681,50.8528,50.7681,50.8246,83300.0
2013-07-10 15:50:00,71.94,72.04,71.9,72.02,343700.0,50.8246,50.8952,50.7963,50.8811,343700.0
2013-07-11 09:30:00,72.47,72.57,72.1,72.4,191100.0,51.199,51.2697,50.9376,51.1496,191100.0
2013-07-11 09:40:00,72.37,72.41,72.29,72.38,78500.0,51.1284,51.1566,51.0718,51.1354,78500.0
2013-07-11 09:50:00,72.38,72.63,72.36,72.56,127800.0,51.1354,51.312,51.1213,51.2626,127800.0
2013-07-11 10:00:00,72.56,72.63,72.5,72.57,78600.0,51.2626,51.312,51.2202,51.2697,78600.0
2013-07-11 10:10:00,72.56,72.6,72.5,72.51,58200.0,51.2626,51.2909,51.2202,51.2273,58200.0
2013-07-11 10:20:00,72.5,72.73,72.47,72.71,115200.0,51.2202,51.3827,51.199,51.3686,115200.0
2013-07-11 10:30:00,72.71,72.72,72.59,72.66,69400.0,51.3686,51.3756,51.2838,51.3332,69400.0
2013-07-11 10:40:00,72.66,72.74,72.59,72.66,65100.0,51.3332,51.3898,51.2838,51.3332,65100.0
2013-07-11 10:50:00,72.66,72.7,72.62,72.66,61400.0,51.3332,51.3615,51.305,51.3332,61400.0
2013-07-11 11:00:00,72.67,72.83,72.66,72.83,80900.0,51.3403,51.4533,51.3332,51.4533,80900.0
2013-07-11 11:10:00,72.82,72.87,72.73,72.84,90100.0,51.4463,51.4816,51.3827,51.4604,90100.0
2013-07-11 11:20:00,72.83,72.91,72.8,72.9,46500.0,51.4533,51.5099,51.4321,51.5028,46500.0
2013-07-11 11:30:00,72.89,72.94,72.73,72.79,52500.0,51.4957,51.5311,51.3827,51.4251,52500.0
2013-07-11 11:40:00,72.8,72.88,72.73,72.85,50600.0,51.4321,51.4887,51.3827,51.4675,50600.0
2013-07-11 11:50:00,72.84,72.86,72.66,72.67,42900.0,51.4604,51.4745,51.3332,51.3403,42900.0
2013-07-11 12:00:00,72.67,72.7,72.53,72.56,47100.0,51.3403,51.3615,51.2414,51.2626,47100.0
2013-07-11 12:10:00,72.56,72.56,72.49,72.5,74100.0,51.2626,51.2626,51.2131,51.2202,74100.0
2013-07-11 12:20:00,72.5,72.5,72.34,72.35,55900.0,51.2202,51.2202,51.1072,51.1142,55900.0
2013-07-11 12:30:00,72.34,72.39,72.29,72.3,71300.0,51.1072,51.1425,51.0718,51.0789,71300.0
2013-07-11 12:40:00,72.29,72.4,72.23,72.4,94600.0,51.0718,51.1496,51.0295,51.1496,94600.0
2013-07-11 12:50:00,72.4,72.47,72.34,72.35,38800.0,51.1496,51.199,51.1072,51.1142,38800.0
2013-07-11 13:00:00,72.36,72.42,72.34,72.38,27600.0,51.1213,51.1637,51.1072,51.1354,27600.0
2013-07-11 13:10:00,72.39,72.41,72.34,72.36,36600.0,51.1425,51.1566,51.1072,51.1213,36600.0
2013-07-11 13:20:00,72.37,72.45,72.32,72.43,29400.0,51.1284,51.1849,51.093,51.1707,29400.0
2013-07-11 13:30:00,72.42,72.42,72.3,72.35,42900.0,51.1637,51.1637,51.0789,51.1142,42900.0
2013-07-11 13:40:00,72.35,72.41,72.33,72.4,49800.0,51.1142,51.1566,51.1001,51.1496,49800.0
2013-07-11 13:50:00,72.4,72.48,72.34,72.48,26200.0,51.1496,51.2061,51.1072,51.2061,26200.0
2013-07-11 14:00:00,72.48,72.52,72.43,72.51,33700.0,51.2061,51.2343,51.1707,51.2273,33700.0
2013-07-11 14:10:00,72.51,72.64,72.5,72.59,60900.0,51.2273,51.3191,51.2202,51.2838,60900.0
2013-07-11 14:20:00,72.59,72.63,72.53,72.53,59200.0,51.2838,51.312,51.2414,51.2414,59200.0
2013-07-11 14:30:00,72.53,72.65,72.52,72.56,47700.0,51.2414,51.3262,51.2343,51.2626,47700.0
2013-07-11 14:40:00,72.57,72.61,72.53,72.57,44000.0,51.2697,51.2979,51.2414,51.2697,44000.0
2013-07-11 14:50:00,72.57,72.6,72.49,72.57,36300.0,51.2697,51.2909,51.2131,51.2697,36300.0
2013-07-11 15:00:00,72.56,72.61,72.46,72.46,52300.0,51.2626,51.2979,51.1919,51.1919,52300.0
2013-07-11 15:10:00,72.46,72.52,72.45,72.48,71200.0,51.1919,51.2343,51.1849,51.2061,71200.0
2013-07-11 15:20:00,72.49,72.6,72.48,72.56,58200.0,51.2131,51.2909,51.2061,51.2626,58200.0
2013-07-11 15:30:00,72.56,72.56,72.47,72.52,78700.0,51.2626,51.2626,51.199,51.2343,78700.0
2013-07-11 15:40:00,72.53,72.65,72.53,72.58,151800.0,51.2414,51.3262,51.2414,51.2767,151800.0
2013-07-11 15:50:00,72.58,72.62,72.54,72.57,263800.0,51.2767,51.305,51.2485,51.2697,263800.0
2013-07-12 09:30:00,71.85,72.35,71.7,71.99,321500.0,50.761,51.1142,50.655,50.8599,321500.0
2013-07-12 09:40:00,71.99,72.02,71.71,71.88,142000.0,50.8599,50.8811,50.6621,50.7822,142000.0
2013-07-12 09:50:00,71.92,72.19,71.9,72.07,139600.0,50.8104,51.0012,50.7963,50.9164,139600.0
2013-07-12 10:00:00,72.07,72.19,72.01,72.1,113900.0,50.9164,51.0012,50.874,50.9376,113900.0
2013-07-12 10:10:00,72.1,72.32,72.09,72.26,66800.0,50.9376,51.093,50.9305,51.0506,66800.0
2013-07-12 10:20:00,72.25,72.32,72.22,72.27,40300.0,51.0436,51.093,51.0224,51.0577,40300.0
2013-07-12 10:30:00,72.26,72.34,72.25,72.34,51000.0,51.0506,51.1072,51.0436,51.1072,51000.0
2013-07-12 10:40:00,72.35,72.43,72.28,72.39,49200.0,51.1142,51.1707,51.0648,51.1425,49200.0
2013-07-12 10:50:00,72.38,72.42,72.36,72.38,31900.0,51.1354,51.1637,51.1213,51.1354,31900.0
2013-07-12 11:00:00,72.38,72.41,72.33,72.4,33200.0,51.1354,51.1566,51.1001,51.1496,33200.0
2013-07-12 11:10:00,72.41,72.5,72.4,72.44,33100.0,51.1566,51.2202,51.1496,51.1778,33100.0
2013-07-12 11:20:00,72.45,72.45,72.36,72.37,36700.0,51.1849,51.1849,51.1213,51.1284,36700.0
2013-07-12 11:30:00,72.37,72.4,72.18,72.3,74100.0,51.1284,51.1496,50.9941,51.0789,74100.0
2013-07-12 11:40:00,72.3,72.4,72.24,72.25,35100.0,51.0789,51.1496,51.0365,51.0436,35100.0
2013-07-12 11:50:00,72.25,72.35,72.25,72.3,23800.0,51.0436,51.1142,51.0436,51.0789,23800.0
2013-07-12 12:00:00,72.29,72.35,72.25,72.34,18900.0,51.0718,51.1142,51.0436,51.1072,18900.0
2013-07-12 12:10:00,72.34,72.38,72.32,72.32,23600.0,51.1072,51.1354,51.093,51.093,23600.0
2013-07-12 12:20:00,72.31,72.37,72.31,72.36,30800.0,51.086,51.1284,51.086,51.1213,30800.0
2013-07-12 12:30:00,72.36,72.37,72.3,72.36,17100.0,51.1213,51.1284,51.0789,51.1213,17100.0
2013-07-12 12:40:00,72.37,72.46,72.35,72.37,35400.0,51.1284,51.1919,51.1142,51.1284,35400.0
2013-07-12 12:50:00,72.37,72.49,72.37,72.47,23300.0,51.1284,51.2131,51.1284,51.199,23300.0
2013-07-12 13:00:00,72.48,72.49,72.39,72.41,22900.0,51.2061,51.2131,51.1425,51.1566,22900.0
2013-07-12 13:10:00,72.41,72.49,72.39,72.49,24400.0,51.1566,51.2131,51.1425,51.2131,24400.0
2013-07-12 13:20:00,72.49,72.53,72.46,72.46,42100.0,51.2131,51.2414,51.1919,51.1919,42100.0
2013-07-12 13:30:00,72.47,72.51,72.42,72.45,29400.0,51.199,51.2273,51.1637,51.1849,29400.0
2013-07-12 13:40:00,72.45,72.45,72.38,72.43,21600.0,51.1849,51.1849,51.1354,51.1707,21600.0
2013-07-12 13:50:00,72.43,72.45,72.4,72.44,20700.0,51.1707,51.1849,51.1496,51.1778,20700.0
2013-07-12 14:00:00,72.44,72.45,72.36,72.39,39800.0,51.1778,51.1849,51.1213,51.1425,39800.0
2013-07-12 14:10:00,72.38,72.4,72.34,72.34,28400.0,51.1354,51.1496,51.1072,51.1072,28400.0
2013-07-12 14:20:00,72.34,72.41,72.33,72.39,38600.0,51.1072,51.1566,51.1001,51.1425,38600.0
2013-07-12 14:30:00,72.39,72.47,72.39,72.43,38500.0,51.1425,51.199,51.1425,51.1707,38500.0
2013-07-12 14:40:00,72.42,72.42,72.37,72.4,34900.0,51.1637,51.1637,51.1284,51.1496,34900.0
2013-07-12 14:50:00,72.4,72.46,72.37,72.38,32000.0,51.1496,51.1919,51.1284,51.1354,32000.0
2013-07-12 15:00:00,72.39,72.41,72.32,72.35,44100.0,51.1425,51.1566,51.093,51.1142,44100.0
2013-07-12 15:10:00,72.35,72.37,72.3,72.31,33300.0,51.1142,51.1284,51.0789,51.086,33300.0
2013-07-12 15:20:00,72.32,72.38,72.32,72.35,33100.0,51.093,51.1354,51.093,51.1142,33100.0
2013-07-12 15:30:00,72.34,72.39,72.33,72.36,53400.0,51.1072,51.1425,51.1001,51.1213,53400.0
2013-07-12 15:40:00,72.36,72.56,72.35,72.51,116100.0,51.1213,51.2626,51.1142,51.2273,116100.0
2013-07-12 15:50:00,72.51,72.56,72.49,72.54,280100.0,51.2273,51.2626,51.2131,51.2485,280100.0
2013-07-15 09:30:00,72.48,72.58,72.31,72.45,92900.0,51.2061,51.2767,51.086,51.1849,92900.0
2013-07-15 09:40:00,72.45,72.5,72.41,72.47,62800.0,51.1849,51.2202,51.1566,51.199,62800.0
2013-07-15 09:50:00,72.46,72.56,72.45,72.46,40600.0,51.1919,51.2626,51.1849,51.1919,40600.0
2013-07-15 10:00:00,72.46,72.63,72.44,72.62,31800.0,51.1919,51.312,51.1778,51.305,31800.0
2013-07-15 10:10:00,72.63,72.65,72.48,72.59,32800.0,51.312,51.3262,51.2061,51.2838,32800.0
2013-07-15 10:20:00,72.58,72.58,72.42,72.45,30900.0,51.2767,51.2767,51.1637,51.1849,30900.0
2013-07-15 10:30:00,72.45,72.46,72.38,72.44,45700.0,51.1849,51.1919,51.1354,51.1778,45700.0
2013-07-15 10:40:00,72.44,72.49,72.36,72.37,43500.0,51.1778,51.2131,51.1213,51.1284,43500.0
2013-07-15 10:50:00,72.37,72.42,72.31,72.4,54000.0,51.1284,51.1637,51.086,51.1496,54000.0
2013-07-15 11:00:00,72.4,72.41,72.29,72.34,77400.0,51.1496,51.1566,51.0718,51.1072,77400.0
2013-07-15 11:10:00,72.34,72.35,72.28,72.3,49100.0,51.1072,51.1142,51.0648,51.0789,49100.0
2013-07-15 11:20:00,72.31,72.31,72.2,72.22,73400.0,51.086,51.086,51.0083,51.0224,73400.0
2013-07-15 11:30:00,72.23,72.26,72.17,72.22,61900.0,51.0295,51.0506,50.9871,51.0224,61900.0
2013-07-15 11:40:00,72.21,72.22,72.14,72.14,62700.0,51.0153,51.0224,50.9659,50.9659,62700.0
2013-07-15 11:50:00,72.14,72.41,72.14,72.41,49600.0,50.9659,51.1566,50.9659,51.1566,49600.0
2013-07-15 12:00:00,72.41,72.49,72.38,72.48,34700.0,51.1566,51.2131,51.1354,51.2061,34700.0
2013-07-15 12:10:00,72.48,72.57,72.47,72.54,34500.0,51.2061,51.2697,51.199,51.2485,34500.0
2013-07-15 12:20:00,72.54,72.55,72.44,72.45,36300.0,51.2485,51.2555,51.1778,51.1849,36300.0
2013-07-15 12:30:00,72.44,72.44,72.38,72.43,21700.0,51.1778,51.1778,51.1354,51.1707,21700.0
2013-07-15 12:40:00,72.43,72.46,72.36,72.41,24600.0,51.1707,51.1919,51.1213,51.1566,24600.0
2013-07-15 12:50:00,72.41,72.48,72.41,72.42,32600.0,51.1566,51.2061,51.1566,51.1637,32600.0
2013-07-15 13:00:00,72.42,72.43,72.34,72.41,25700.0,51.1637,51.1707,51.1072,51.1566,25700.0
2013-07-15 13:10:00,72.41,72.41,72.36,72.37,28000.0,51.1566,51.1566,51.1213,51.1284,28000.0
2013-07-15 13:20:00,72.38,72.47,72.37,72.4,35300.0,51.1354,51.199,51.1284,51.1496,35300.0
2013-07-15 13:30:00,72.4,72.42,72.35,72.37,27300.0,51.1496,51.1637,51.1142,51.1284,27300.0
2013-07-15 13:40:00,72.37,72.43,72.37,72.39,25200.0,51.1284,51.1707,51.1284,51.1425,25200.0
2013-07-15 13:50:00,72.38,72.41,72.35,72.41,41900.0,51.1354,51.1566,51.1142,51.1566,41900.0
2013-07-15 14:00:00,72.4,72.46,72.39,72.45,31800.0,51.1496,51.1919,51.1425,51.1849,31800.0
2013-07-15 14:10:00,72.46,72.53,72.44,72.53,27300.0,51.1919,51.2414,51.1778,51.2414,27300.0
2013-07-15 14:20:00,72.53,72.53,72.43,72.46,31700.0,51.2414,51.2414,51.1707,51.1919,31700.0
2013-07-15 14:30:00,72.45,72.51,72.44,72.45,21900.0,51.1849,51.2273,51.1778,51.1849,21900.0
2013-07-15 14:40:00,72.45,72.53,72.43,72.5,21700.0,51.1849,51.2414,51.1707,51.2202,21700.0
2013-07-15 14:50:00,72.5,72.5,72.38,72.44,41000.0,51.2202,51.2202,51.1354,51.1778,41000.0
2013-07-15 15:00:00,72.43,72.52,72.41,72.52,35500.0,51.1707,51.2343,51.1566,51.2343,35500.0
2013-07-15 15:10:00,72.51,72.52,72.43,72.48,52400.0,51.2273,51.2343,51.1707,51.2061,52400.0
2013-07-15 15:20:00,72.48,72.48,72.39,72.42,48500.0,51.2061,51.2061,51.1425,51.1637,48500.0
2013-07-15 15:30:00,72.42,72.42,72.32,72.36,102200.0,51.1637,51.1637,51.093,51.1213,102200.0
2013-07-15 15:40:00,72.37,72.37,72.25,72.34,126600.0,51.1284,51.1284,51.0436,51.1072,126600.0
2013-07-15 15:50:00,72.35,72.4,72.33,72.35,210600.0,51.1142,51.1496,51.1001,51.1142,210600.0
2013-07-16 09:30:00,72.46,72.6,72.26,72.31,89300.0,51.1919,51.2909,51.0506,51.086,89300.0
2013-07-16 09:40:00,72.3,72.48,72.3,72.34,32300.0,51.0789,51.2061,51.0789,51.1072,32300.0
2013-07-16 09:50:00,72.32,72.37,72.17,72.28,35900.0,51.093,51.1284,50.9871,51.0648,35900.0
2013-07-16 10:00:00,72.28,72.48,72.28,72.31,28500.0,51.0648,51.2061,51.0648,51.086,28500.0
2013-07-16 10:10:00,72.31,72.41,72.31,72.38,50800.0,51.086,51.1566,51.086,51.1354,50800.0
2013-07-16 10:20:00,72.39,72.46,72.38,72.42,22500.0,51.1425,51.1919,51.1354,51.1637,22500.0
2013-07-16 10:30:00,72.41,72.48,72.36,72.45,27500.0,51.1566,51.2061,51.1213,51.1849,27500.0
2013-07-16 10:40:00,72.44,72.47,72.4,72.43,26300.0,51.1778,51.199,51.1496,51.1707,26300.0
2013-07-16 10:50:00,72.43,72.48,72.2,72.26,58500.0,51.1707,51.2061,51.0083,51.0506,58500.0
2013-07-16 11:00:00,72.26,72.29,72.14,72.28,40200.0,51.0506,51.0718,50.9659,51.0648,40200.0
2013-07-16 11:10:00,72.29,72.3,72.14,72.15,78700.0,51.0718,51.0789,50.9659,50.9729,78700.0
2013-07-16 11:20:00,72.15,72.17,72.06,72.11,50900.0,50.9729,50.9871,50.9093,50.9447,50900.0
2013-07-16 11:30:00,72.12,72.12,72.04,72.11,31300.0,50.9517,50.9517,50.8952,50.9447,31300.0
2013-07-16 11:40:00,72.12,72.18,72.1,72.15,33800.0,50.9517,50.9941,50.9376,50.9729,33800.0
2013-07-16 11:50:00,72.15,72.21,72.13,72.17,39200.0,50.9729,51.0153,50.9588,50.9871,39200.0
2013-07-16 12:00:00,72.17,72.17,72.1,72.15,25600.0,50.9871,50.9871,50.9376,50.9729,25600.0
2013-07-16 12:10:00,72.15,72.18,72.1,72.17,39000.0,50.9729,50.9941,50.9376,50.9871,39000.0
2013-07-16 12:20:00,72.16,72.19,72.11,72.19,36600.0,50.98,51.0012,50.9447,51.0012,36600.0
2013-07-16 12:30:00,72.19,72.21,72.13,72.18,24400.0,51.0012,51.0153,50.9588,50.9941,24400.0
2013-07-16 12:40:00,72.19,72.2,72.12,72.17,21300.0,51.0012,51.0083,50.9517,50.9871,21300.0
2013-07-16 12:50:00,72.17,72.2,72.14,72.18,20400.0,50.9871,51.0083,50.9659,50.9941,20400.0
2013-07-16 13:00:00,72.16,72.2,72.13,72.16,31200.0,50.98,51.0083,50.9588,50.98,31200.0
2013-07-16 13:10:00,72.16,72.17,72.08,72.15,20600.0,50.98,50.9871,50.9235,50.9729,20600.0
2013-07-16 13:20:00,72.15,72.17,72.1,72.15,27100.0,50.9729,50.9871,50.9376,50.9729,27100.0
2013-07-16 13:30:00,72.15,72.2,72.14,72.2,27600.0,50.9729,51.0083,50.9659,51.0083,27600.0
2013-07-16 13:40:00,72.2,72.22,72.17,72.18,33100.0,51.0083,51.0224,50.9871,50.9941,33100.0
2013-07-16 13:50:00,72.18,72.21,72.17,72.2,56500.0,50.9941,51.0153,50.9871,51.0083,56500.0
2013-07-16 14:00:00,72.21,72.23,72.17,72.21,41800.0,51.0153,51.0295,50.9871,51.0153,41800.0
2013-07-16 14:10:00,72.21,72.24,72.19,72.19,31200.0,51.0153,51.0365,51.0012,51.0012,31200.0
2013-07-16 14:20:00,72.2,72.22,72.18,72.19,28400.0,51.0083,51.0224,50.9941,51.0012,28400.0
2013-07-16 14:30:00,72.19,72.21,72.17,72.2,35000.0,51.0012,51.0153,50.9871,51.0083,35000.0
2013-07-16 14:40:00,72.21,72.22,72.16,72.18,59900.0,51.0153,51.0224,50.98,50.9941,59900.0
2013-07-16 14:50:00,72.19,72.2,72.1,72.12,32000.0,51.0012,51.0083,50.9376,50.9517,32000.0
2013-07-16 15:00:00,72.11,72.12,72.08,72.1,45800.0,50.9447,50.9517,50.9235,50.9376,45800.0
2013-07-16 15:10:00,72.1,72.13,72.06,72.08,41500.0,50.9376,50.9588,50.9093,50.9235,41500.0
2013-07-16 15:20:00,72.09,72.17,72.06,72.16,51200.0,50.9305,50.9871,50.9093,50.98,51200.0
2013-07-16 15:30:00,72.16,72.23,72.15,72.19,55000.0,50.98,51.0295,50.9729,51.0012,55000.0
2013-07-16 15:40:00,72.18,72.18,72.02,72.03,204200.0,50.9941,50.9941,50.8811,50.8882,204200.0
2013-07-16 15:50:00,72.03,72.08,72.01,72.08,249000.0,50.8882,50.9235,50.874,50.9235,249000.0
2013-07-17 09:30:00,72.16,72.33,72.1,72.18,84700.0,50.98,51.1001,50.9376,50.9941,84700.0
2013-07-17 09:40:00,72.17,72.28,72.1,72.1,36500.0,50.9871,51.0648,50.9376,50.9376,36500.0
2013-07-17 09:50:00,72.1,72.19,72.0,72.19,39500.0,50.9376,51.0012,50.867,51.0012,39500.0
2013-07-17 10:00:00,72.19,72.32,72.16,72.29,57900.0,51.0012,51.093,50.98,51.0718,57900.0
2013-07-17 10:10:00,72.3,72.32,72.2,72.27,74900.0,51.0789,51.093,51.0083,51.0577,74900.0
2013-07-17 10:20:00,72.28,72.41,72.26,72.4,45400.0,51.0648,51.1566,51.0506,51.1496,45400.0
2013-07-17 10:30:00,72.39,72.5,72.38,72.42,67500.0,51.1425,51.2202,51.1354,51.1637,67500.0
2013-07-17 10:40:00,72.42,72.43,72.23,72.29,30800.0,51.1637,51.1707,51.0295,51.0718,30800.0
2013-07-17 10:50:00,72.3,72.34,72.27,72.33,30500.0,51.0789,51.1072,51.0577,51.1001,30500.0
2013-07-17 11:00:00,72.33,72.49,72.31,72.46,85300.0,51.1001,51.2131,51.086,51.1919,85300.0
2013-07-17 11:10:00,72.46,72.51,72.42,72.51,29900.0,51.1919,51.2273,51.1637,51.2273,29900.0
2013-07-17 11:20:00,72.5,72.51,72.35,72.38,34000.0,51.2202,51.2273,51.1142,51.1354,34000.0
2013-07-17 11:30:00,72.38,72.46,72.35,72.43,29700.0,51.1354,51.1919,51.1142,51.1707,29700.0
2013-07-17 11:40:00,72.43,72.5,72.42,72.47,30200.0,51.1707,51.2202,51.1637,51.199,30200.0
2013-07-17 11:50:00,72.46,72.48,72.36,72.44,49400.0,51.1919,51.2061,51.1213,51.1778,49400.0
2013-07-17 12:00:00,72.46,72.47,72.42,72.44,40800.0,51.1919,51.199,51.1637,51.1778,40800.0
2013-07-17 12:10:00,72.45,72.5,72.42,72.48,39200.0,51.1849,51.2202,51.1637,51.2061,39200.0
2013-07-17 12:20:00,72.49,72.49,72.4,72.4,26100.0,51.2131,51.2131,51.1496,51.1496,26100.0
2013-07-17 12:30:00,72.41,72.48,72.4,72.45,38700.0,51.1566,51.2061,51.1496,51.1849,38700.0
2013-07-17 12:40:00,72.45,72.48,72.42,72.45,32800.0,51.1849,51.2061,51.1637,51.1849,32800.0
2013-07-17 12:50:00,72.45,72.46,72.42,72.46,44700.0,51.1849,51.1919,51.1637,51.1919,44700.0
2013-07-17 13:00:00,72.46,72.46,72.42,72.44,16000.0,51.1919,51.1919,51.1637,51.1778,16000.0
2013-07-17 13:10:00,72.43,72.44,72.36,72.41,19000.0,51.1707,51.1778,51.1213,51.1566,19000.0
2013-07-17 13:20:00,72.41,72.42,72.36,72.37,13300.0,51.1566,51.1637,51.1213,51.1284,13300.0
2013-07-17 13:30:00,72.38,72.45,72.38,72.44,24600.0,51.1354,51.1849,51.1354,51.1778,24600.0
2013-07-17 13:40:00,72.44,72.44,72.38,72.43,28700.0,51.1778,51.1778,51.1354,51.1707,28700.0
2013-07-17 13:50:00,72.43,72.46,72.39,72.45,41900.0,51.1707,51.1919,51.1425,51.1849,41900.0
2013-07-17 14:00:00,72.45,72.47,72.44,72.45,40200.0,51.1849,51.199,51.1778,51.1849,40200.0
2013-07-17 14:10:00,72.46,72.47,72.43,72.46,58500.0,51.1919,51.199,51.1707,51.1919,58500.0
2013-07-17 14:20:00,72.47,72.48,72.43,72.44,50400.0,51.199,51.2061,51.1707,51.1778,50400.0
2013-07-17 14:30:00,72.44,72.46,72.41,72.45,55500.0,51.1778,51.1919,51.1566,51.1849,55500.0
2013-07-17 14:40:00,72.45,72.46,72.41,72.44,71600.0,51.1849,51.1919,51.1566,51.1778,71600.0
2013-07-17 14:50:00,72.44,72.47,72.41,72.44,34300.0,51.1778,51.199,51.1566,51.1778,34300.0
2013-07-17 15:00:00,72.44,72.47,72.43,72.46,37800.0,51.1778,51.199,51.1707,51.1919,37800.0
2013-07-17 15:10:00,72.45,72.46,72.43,72.43,60300.0,51.1849,51.1919,51.1707,51.1707,60300.0
2013-07-17 15:20:00,72.44,72.49,72.42,72.43,45300.0,51.1778,51.2131,51.1637,51.1707,45300.0
2013-07-17 15:30:00,72.42,72.46,72.37,72.45,90400.0,51.1637,51.1919,51.1284,51.1849,90400.0
2013-07-17 15:40:00,72.45,72.6,72.43,72.59,146100.0,51.1849,51.2909,51.1707,51.2838,146100.0
2013-07-17 15:50:00,72.59,72.66,72.56,72.6,265100.0,51.2838,51.3332,51.2626,51.2909,265100.0
2013-07-18 09:30:00,72.74,72.74,72.42,72.48,96600.0,51.3898,51.3898,51.1637,51.2061,96600.0
2013-07-18 09:40:00,72.48,72.6,72.4,72.49,53500.0,51.2061,51.2909,51.1496,51.2131,53500.0
2013-07-18 09:50:00,72.49,72.67,72.47,72.64,33700.0,51.2131,51.3403,51.199,51.3191,33700.0
2013-07-18 10:00:00,72.63,72.72,72.61,72.68,101100.0,51.312,51.3756,51.2979,51.3474,101100.0
2013-07-18 10:10:00,72.69,72.85,72.64,72.85,36300.0,51.3544,51.4675,51.3191,51.4675,36300.0
2013-07-18 10:20:00,72.85,73.0,72.8,72.8,64700.0,51.4675,51.5734,51.4321,51.4321,64700.0
2013-07-18 10:30:00,72.81,72.82,72.7,72.79,50800.0,51.4392,51.4463,51.3615,51.4251,50800.0
2013-07-18 10:40:00,72.8,72.84,72.72,72.75,47400.0,51.4321,51.4604,51.3756,51.3968,47400.0
2013-07-18 10:50:00,72.75,72.83,72.7,72.75,65800.0,51.3968,51.4533,51.3615,51.3968,65800.0
2013-07-18 11:00:00,72.76,72.76,72.69,72.7,42300.0,51.4039,51.4039,51.3544,51.3615,42300.0
2013-07-18 11:10:00,72.71,72.73,72.6,72.6,44700.0,51.3686,51.3827,51.2909,51.2909,44700.0
2013-07-18 11:20:00,72.61,72.66,72.59,72.65,48500.0,51.2979,51.3332,51.2838,51.3262,48500.0
2013-07-18 11:30:00,72.64,72.65,72.61,72.63,45100.0,51.3191,51.3262,51.2979,51.312,45100.0
2013-07-18 11:40:00,72.62,72.64,72.55,72.56,48400.0,51.305,51.3191,51.2555,51.2626,48400.0
2013-07-18 11:50:00,72.55,72.56,72.49,72.5,35900.0,51.2555,51.2626,51.2131,51.2202,35900.0
2013-07-18 12:00:00,72.49,72.54,72.42,72.46,49700.0,51.2131,51.2485,51.1637,51.1919,49700.0
2013-07-18 12:10:00,72.47,72.48,72.41,72.46,32900.0,51.199,51.2061,51.1566,51.1919,32900.0
2013-07-18 12:20:00,72.46,72.51,72.43,72.43,33500.0,51.1919,51.2273,51.1707,51.1707,33500.0
2013-07-18 12:30:00,72.43,72.43,72.33,72.33,27200.0,51.1707,51.1707,51.1001,51.1001,27200.0
2013-07-18 12:40:00,72.34,72.38,72.29,72.32,49200.0,51.1072,51.1354,51.0718,51.093,49200.0
2013-07-18 12:50:00,72.32,72.32,72.27,72.28,32800.0,51.093,51.093,51.0577,51.0648,32800.0
2013-07-18 13:00:00,72.28,72.34,72.24,72.33,67200.0,51.0648,51.1072,51.0365,51.1001,67200.0
2013-07-18 13:10:00,72.33,72.39,72.31,72.31,39700.0,51.1001,51.1425,51.086,51.086,39700.0
2013-07-18 13:20:00,72.31,72.32,72.2,72.3,72900.0,51.086,51.093,51.0083,51.0789,72900.0
2013-07-18 13:30:00,72.3,72.51,72.28,72.49,85200.0,51.0789,51.2273,51.0648,51.2131,85200.0
2013-07-18 13:40:00,72.48,72.52,72.42,72.44,31500.0,51.2061,51.2343,51.1637,51.1778,31500.0
2013-07-18 13:50:00,72.42,72.48,72.36,72.44,73000.0,51.1637,51.2061,51.1213,51.1778,73000.0
2013-07-18 14:00:00,72.44,72.55,72.44,72.53,34900.0,51.1778,51.2555,51.1778,51.2414,34900.0
2013-07-18 14:10:00,72.53,72.6,72.51,72.57,65400.0,51.2414,51.2909,51.2273,51.2697,65400.0
2013-07-18 14:20:00,72.57,72.65,72.54,72.55,85600.0,51.2697,51.3262,51.2485,51.2555,85600.0
2013-07-18 14:30:00,72.55,72.62,72.53,72.59,60600.0,51.2555,51.305,51.2414,51.2838,60600.0
2013-07-18 14:40:00,72.6,72.73,72.6,72.7,82600.0,51.2909,51.3827,51.2909,51.3615,82600.0
2013-07-18 14:50:00,72.71,72.74,72.59,72.59,67200.0,51.3686,51.3898,51.2838,51.2838,67200.0
2013-07-18 15:00:00,72.59,72.59,72.45,72.54,109700.0,51.2838,51.2838,51.1849,51.2485,109700.0
2013-07-18 15:10:00,72.54,72.55,72.38,72.4,54800.0,51.2485,51.2555,51.1354,51.1496,54800.0
2013-07-18 15:20:00,72.4,72.45,72.36,72.43,47700.0,51.1496,51.1849,51.1213,51.1707,47700.0
2013-07-18 15:30:00,72.44,72.48,72.38,72.41,84100.0,51.1778,51.2061,51.1354,51.1566,84100.0
2013-07-18 15:40:00,72.42,72.46,72.37,72.43,82100.0,51.1637,51.1919,51.1284,51.1707,82100.0
2013-07-18 15:50:00,72.43,72.44,72.34,72.43,151100.0,51.1707,51.1778,51.1072,51.1707,151100.0
2013-07-19 09:30:00,72.55,72.8,72.44,72.69,480600.0,51.2555,51.4321,51.1778,51.3544,480600.0
2013-07-19 09:40:00,72.69,72.7,72.52,72.52,37000.0,51.3544,51.3615,51.2343,51.2343,37000.0
2013-07-19 09:50:00,72.51,72.68,72.5,72.56,35100.0,51.2273,51.3474,51.2202,51.2626,35100.0
2013-07-19 10:00:00,72.57,72.66,72.5,72.59,58900.0,51.2697,51.3332,51.2202,51.2838,58900.0
2013-07-19 10:10:00,72.58,72.63,72.5,72.5,31000.0,51.2767,51.312,51.2202,51.2202,31000.0
2013-07-19 10:20:00,72.49,72.53,72.43,72.45,42900.0,51.2131,51.2414,51.1707,51.1849,42900.0
2013-07-19 10:30:00,72.46,72.64,72.45,72.58,34800.0,51.1919,51.3191,51.1849,51.2767,34800.0
2013-07-19 10:40:00,72.57,72.71,72.51,72.61,52600.0,51.2697,51.3686,51.2273,51.2979,52600.0
2013-07-19 10:50:00,72.61,72.67,72.61,72.67,19500.0,51.2979,51.3403,51.2979,51.3403,19500.0
2013-07-19 11:00:00,72.67,72.69,72.56,72.65,23300.0,51.3403,51.3544,51.2626,51.3262,23300.0
2013-07-19 11:10:00,72.63,72.77,72.63,72.7,55200.0,51.312,51.411,51.312,51.3615,55200.0
2013-07-19 11:20:00,72.7,72.83,72.7,72.82,47100.0,51.3615,51.4533,51.3615,51.4463,47100.0
2013-07-19 11:30:00,72.82,72.82,72.59,72.6,67500.0,51.4463,51.4463,51.2838,51.2909,67500.0
2013-07-19 11:40:00,72.61,72.61,72.49,72.5,45400.0,51.2979,51.2979,51.2131,51.2202,45400.0
2013-07-19 11:50:00,72.5,72.56,72.48,72.5,49400.0,51.2202,51.2626,51.2061,51.2202,49400.0
2013-07-19 12:00:00,72.49,72.6,72.49,72.57,29100.0,51.2131,51.2909,51.2131,51.2697,29100.0
2013-07-19 12:10:00,72.58,72.61,72.48,72.6,22500.0,51.2767,51.2979,51.2061,51.2909,22500.0
2013-07-19 12:20:00,72.61,72.61,72.52,72.52,13000.0,51.2979,51.2979,51.2343,51.2343,13000.0
2013-07-19 12:30:00,72.53,72.57,72.52,72.53,13700.0,51.2414,51.2697,51.2343,51.2414,13700.0
2013-07-19 12:40:00,72.52,72.56,72.5,72.5,20500.0,51.2343,51.2626,51.2202,51.2202,20500.0
2013-07-19 12:50:00,72.51,72.52,72.49,72.51,30800.0,51.2273,51.2343,51.2131,51.2273,30800.0
2013-07-19 13:00:00,72.52,72.53,72.48,72.49,26900.0,51.2343,51.2414,51.2061,51.2131,26900.0
2013-07-19 13:10:00,72.48,72.51,72.46,72.49,48900.0,51.2061,51.2273,51.1919,51.2131,48900.0
2013-07-19 13:20:00,72.51,72.51,72.41,72.43,18100.0,51.2273,51.2273,51.1566,51.1707,18100.0
2013-07-19 13:30:00,72.44,72.54,72.42,72.49,25300.0,51.1778,51.2485,51.1637,51.2131,25300.0
2013-07-19 13:40:00,72.49,72.51,72.47,72.49,16400.0,51.2131,51.2273,51.199,51.2131,16400.0
2013-07-19 13:50:00,72.48,72.55,72.48,72.53,17200.0,51.2061,51.2555,51.2061,51.2414,17200.0
2013-07-19 14:00:00,72.53,72.53,72.47,72.53,33700.0,51.2414,51.2414,51.199,51.2414,33700.0
2013-07-19 14:10:00,72.53,72.55,72.49,72.53,23000.0,51.2414,51.2555,51.2131,51.2414,23000.0
2013-07-19 14:20:00,72.54,72.55,72.46,72.51,37600.0,51.2485,51.2555,51.1919,51.2273,37600.0
2013-07-19 14:30:00,72.51,72.51,72.47,72.48,23900.0,51.2273,51.2273,51.199,51.2061,23900.0
2013-07-19 14:40:00,72.47,72.48,72.44,72.45,32900.0,51.199,51.2061,51.1778,51.1849,32900.0
2013-07-19 14:50:00,72.45,72.45,72.38,72.39,71100.0,51.1849,51.1849,51.1354,51.1425,71100.0
2013-07-19 15:00:00,72.39,72.54,72.39,72.5,167800.0,51.1425,51.2485,51.1425,51.2202,167800.0
2013-07-19 15:10:00,72.5,72.55,72.5,72.51,42900.0,51.2202,51.2555,51.2202,51.2273,42900.0
2013-07-19 15:20:00,72.51,72.55,72.47,72.48,62200.0,51.2273,51.2555,51.199,51.2061,62200.0
2013-07-19 15:30:00,72.48,72.52,72.47,72.47,98500.0,51.2061,51.2343,51.199,51.199,98500.0
2013-07-19 15:40:00,72.47,72.51,72.43,72.48,238900.0,51.199,51.2273,51.1707,51.2061,238900.0
2013-07-19 15:50:00,72.48,72.62,72.39,72.52,833700.0,51.2061,51.305,51.1425,51.2343,833700.0
2013-07-22 09:30:00,72.64,72.9,72.57,72.88,117400.0,51.3191,51.5028,51.2697,51.4887,117400.0
2013-07-22 09:40:00,72.86,72.86,72.73,72.73,89700.0,51.4745,51.4745,51.3827,51.3827,89700.0
2013-07-22 09:50:00,72.75,72.91,72.74,72.8,43900.0,51.3968,51.5099,51.3898,51.4321,43900.0
2013-07-22 10:00:00,72.79,72.85,72.67,72.79,66700.0,51.4251,51.4675,51.3403,51.4251,66700.0
2013-07-22 10:10:00,72.81,72.82,72.65,72.74,64200.0,51.4392,51.4463,51.3262,51.3898,64200.0
2013-07-22 10:20:00,72.74,72.8,72.7,72.74,48800.0,51.3898,51.4321,51.3615,51.3898,48800.0
2013-07-22 10:30:00,72.73,72.86,72.73,72.85,25800.0,51.3827,51.4745,51.3827,51.4675,25800.0
2013-07-22 10:40:00,72.86,72.9,72.78,72.79,26500.0,51.4745,51.5028,51.418,51.4251,26500.0
2013-07-22 10:50:00,72.81,72.84,72.77,72.82,65100.0,51.4392,51.4604,51.411,51.4463,65100.0
2013-07-22 11:00:00,72.81,72.84,72.7,72.75,37200.0,51.4392,51.4604,51.3615,51.3968,37200.0
2013-07-22 11:10:00,72.77,72.78,72.67,72.67,28500.0,51.411,51.418,51.3403,51.3403,28500.0
2013-07-22 11:20:00,72.67,72.87,72.65,72.86,37200.0,51.3403,51.4816,51.3262,51.4745,37200.0
2013-07-22 11:30:00,72.86,72.98,72.83,72.93,50000.0,51.4745,51.5593,51.4533,51.524,50000.0
2013-07-22 11:40:00,72.93,72.95,72.82,72.87,36400.0,51.524,51.5381,51.4463,51.4816,36400.0
2013-07-22 11:50:00,72.86,72.9,72.79,72.83,44700.0,51.4745,51.5028,51.4251,51.4533,44700.0
2013-07-22 12:00:00,72.82,72.93,72.79,72.9,27000.0,51.4463,51.524,51.4251,51.5028,27000.0
2013-07-22 12:10:00,72.88,72.94,72.88,72.91,21200.0,51.4887,51.5311,51.4887,51.5099,21200.0
2013-07-22 12:20:00,72.91,73.0,72.9,72.97,49600.0,51.5099,51.5734,51.5028,51.5523,49600.0
2013-07-22 12:30:00,72.97,72.98,72.85,72.89,21200.0,51.5523,51.5593,51.4675,51.4957,21200.0
2013-07-22 12:40:00,72.88,72.94,72.88,72.94,15700.0,51.4887,51.5311,51.4887,51.5311,15700.0
2013-07-22 12:50:00,72.94,73.0,72.94,72.95,21000.0,51.5311,51.5734,51.5311,51.5381,21000.0
2013-07-22 13:00:00,72.95,72.99,72.92,72.94,36100.0,51.5381,51.5664,51.5169,51.5311,36100.0
2013-07-22 13:10:00,72.92,72.93,72.87,72.87,22700.0,51.5169,51.524,51.4816,51.4816,22700.0
2013-07-22 13:20:00,72.88,72.89,72.83,72.85,26000.0,51.4887,51.4957,51.4533,51.4675,26000.0
2013-07-22 13:30:00,72.86,72.88,72.82,72.84,39600.0,51.4745,51.4887,51.4463,51.4604,39600.0
2013-07-22 13:40:00,72.84,72.85,72.81,72.84,21000.0,51.4604,51.4675,51.4392,51.4604,21000.0
2013-07-22 13:50:00,72.83,72.85,72.83,72.85,23500.0,51.4533,51.4675,51.4533,51.4675,23500.0
2013-07-22 14:00:00,72.84,72.92,72.84,72.89,22800.0,51.4604,51.5169,51.4604,51.4957,22800.0
2013-07-22 14:10:00,72.89,72.93,72.86,72.89,23100.0,51.4957,51.524,51.4745,51.4957,23100.0
2013-07-22 14:20:00,72.89,72.95,72.88,72.95,39700.0,51.4957,51.5381,51.4887,51.5381,39700.0
2013-07-22 14:30:00,72.94,72.95,72.92,72.95,31700.0,51.5311,51.5381,51.5169,51.5381,31700.0
2013-07-22 14:40:00,72.94,72.97,72.9,72.97,38900.0,51.5311,51.5523,51.5028,51.5523,38900.0
2013-07-22 14:50:00,72.96,72.96,72.91,72.95,31000.0,51.5452,51.5452,51.5099,51.5381,31000.0
2013-07-22 15:00:00,72.95,72.95,72.89,72.91,19400.0,51.5381,51.5381,51.4957,51.5099,19400.0
2013-07-22 15:10:00,72.9,72.91,72.86,72.88,17600.0,51.5028,51.5099,51.4745,51.4887,17600.0
2013-07-22 15:20:00,72.89,72.89,72.84,72.85,25900.0,51.4957,51.4957,51.4604,51.4675,25900.0
2013-07-22 15:30:00,72.85,72.87,72.81,72.84,61900.0,51.4675,51.4816,51.4392,51.4604,61900.0
2013-07-22 15:40:00,72.85,72.97,72.85,72.96,136700.0,51.4675,51.5523,51.4675,51.5452,136700.0
2013-07-22 15:50:00,72.96,73.08,72.91,73.03,560400.0,51.5452,51.63,51.5099,51.5946,560400.0
2013-07-23 09:30:00,73.03,73.07,72.83,72.96,123300.0,51.5946,51.6229,51.4533,51.5452,123300.0
2013-07-23 09:40:00,72.95,73.04,72.81,72.99,38500.0,51.5381,51.6017,51.4392,51.5664,38500.0
2013-07-23 09:50:00,72.98,73.09,72.88,73.05,35600.0,51.5593,51.637,51.4887,51.6088,35600.0
2013-07-23 10:00:00,73.03,73.06,72.91,73.0,25100.0,51.5946,51.6158,51.5099,51.5734,25100.0
2013-07-23 10:10:00,73.0,73.1,72.94,73.03,52000.0,51.5734,51.6441,51.5311,51.5946,52000.0
2013-07-23 10:20:00,73.01,73.04,72.91,72.91,66400.0,51.5805,51.6017,51.5099,51.5099,66400.0
2013-07-23 10:30:00,72.91,73.03,72.87,72.89,61200.0,51.5099,51.5946,51.4816,51.4957,61200.0
2013-07-23 10:40:00,72.87,73.1,72.87,73.06,98100.0,51.4816,51.6441,51.4816,51.6158,98100.0
2013-07-23 10:50:00,73.07,73.19,73.06,73.15,112400.0,51.6229,51.7077,51.6158,51.6794,112400.0
2013-07-23 11:00:00,73.15,73.15,73.06,73.07,34600.0,51.6794,51.6794,51.6158,51.6229,34600.0
2013-07-23 11:10:00,73.07,73.08,73.0,73.02,44700.0,51.6229,51.63,51.5734,51.5876,44700.0
2013-07-23 11:20:00,73.02,73.12,73.02,73.11,26400.0,51.5876,51.6582,51.5876,51.6512,26400.0
2013-07-23 11:30:00,73.11,73.13,73.04,73.08,34400.0,51.6512,51.6653,51.6017,51.63,34400.0
2013-07-23 11:40:00,73.08,73.18,73.06,73.17,55900.0,51.63,51.7006,51.6158,51.6935,55900.0
2013-07-23 11:50:00,73.17,73.19,73.12,73.16,35700.0,51.6935,51.7077,51.6582,51.6865,35700.0
2013-07-23 12:00:00,73.15,73.2,73.13,73.2,39500.0,51.6794,51.7147,51.6653,51.7147,39500.0
2013-07-23 12:10:00,73.2,73.27,73.2,73.25,62000.0,51.7147,51.7642,51.7147,51.7501,62000.0
2013-07-23 12:20:00,73.24,73.33,73.23,73.31,51900.0,51.743,51.8066,51.7359,51.7925,51900.0
2013-07-23 12:30:00,73.31,73.34,73.19,73.19,56100.0,51.7925,51.8137,51.7077,51.7077,56100.0
2013-07-23 12:40:00,73.19,73.26,73.11,73.25,51100.0,51.7077,51.7571,51.6512,51.7501,51100.0
2013-07-23 12:50:00,73.25,73.29,73.2,73.2,62400.0,51.7501,51.7783,51.7147,51.7147,62400.0
2013-07-23 13:00:00,73.21,73.37,73.19,73.3,49000.0,51.7218,51.8348,51.7077,51.7854,49000.0
2013-07-23 13:10:00,73.3,73.35,73.23,73.32,99900.0,51.7854,51.8207,51.7359,51.7995,99900.0
2013-07-23 13:20:00,73.31,73.36,73.25,73.29,64600.0,51.7925,51.8278,51.7501,51.7783,64600.0
2013-07-23 13:30:00,73.29,73.29,73.19,73.24,67000.0,51.7783,51.7783,51.7077,51.743,67000.0
2013-07-23 13:40:00,73.24,73.35,73.21,73.27,65300.0,51.743,51.8207,51.7218,51.7642,65300.0
2013-07-23 13:50:00,73.26,73.35,73.24,73.28,75400.0,51.7571,51.8207,51.743,51.7713,75400.0
2013-07-23 14:00:00,73.24,73.27,73.22,73.25,43900.0,51.743,51.7642,51.7289,51.7501,43900.0
2013-07-23 14:10:00,73.26,73.27,73.21,73.22,38600.0,51.7571,51.7642,51.7218,51.7289,38600.0
2013-07-23 14:20:00,73.22,73.26,73.19,73.26,58400.0,51.7289,51.7571,51.7077,51.7571,58400.0
2013-07-23 14:30:00,73.25,73.32,73.2,73.32,101000.0,51.7501,51.7995,51.7147,51.7995,101000.0
2013-07-23 14:40:00,73.33,73.35,73.27,73.32,62300.0,51.8066,51.8207,51.7642,51.7995,62300.0
2013-07-23 14:50:00,73.32,73.35,73.29,73.31,66200.0,51.7995,51.8207,51.7783,51.7925,66200.0
2013-07-23 15:00:00,73.31,73.32,73.25,73.25,80200.0,51.7925,51.7995,51.7501,51.7501,80200.0
2013-07-23 15:10:00,73.25,73.27,73.21,73.22,41900.0,51.7501,51.7642,51.7218,51.7289,41900.0
2013-07-23 15:20:00,73.21,73.24,73.2,73.23,38400.0,51.7218,51.743,51.7147,51.7359,38400.0
2013-07-23 15:30:00,73.24,73.26,73.17,73.18,80500.0,51.743,51.7571,51.6935,51.7006,80500.0
2013-07-23 15:40:00,73.17,73.23,73.16,73.17,55900.0,51.6935,51.7359,51.6865,51.6935,55900.0
2013-07-23 15:50:00,73.16,73.3,73.16,73.27,316000.0,51.6865,51.7854,51.6865,51.7642,316000.0
2013-07-24 09:30:00,73.41,73.5,73.19,73.36,94600.0,51.8631,51.9267,51.7077,51.8278,94600.0
2013-07-24 09:40:00,73.34,73.4,73.25,73.35,89700.0,51.8137,51.856,51.7501,51.8207,89700.0
2013-07-24 09:50:00,73.34,73.35,73.21,73.26,71400.0,51.8137,51.8207,51.7218,51.7571,71400.0
2013-07-24 10:00:00,73.23,73.32,73.09,73.22,58800.0,51.7359,51.7995,51.637,51.7289,58800.0
2013-07-24 10:10:00,73.23,73.27,73.05,73.19,127800.0,51.7359,51.7642,51.6088,51.7077,127800.0
2013-07-24 10:20:00,73.19,73.28,73.11,73.12,124500.0,51.7077,51.7713,51.6512,51.6582,124500.0
2013-07-24 10:30:00,73.12,73.23,73.09,73.23,64700.0,51.6582,51.7359,51.637,51.7359,64700.0
2013-07-24 10:40:00,73.23,73.28,73.11,73.28,64200.0,51.7359,51.7713,51.6512,51.7713,64200.0
2013-07-24 10:50:00,73.27,73.29,73.15,73.15,29200.0,51.7642,51.7783,51.6794,51.6794,29200.0
2013-07-24 11:00:00,73.15,73.19,73.05,73.08,39600.0,51.6794,51.7077,51.6088,51.63,39600.0
2013-07-24 11:10:00,73.08,73.18,73.08,73.18,95500.0,51.63,51.7006,51.63,51.7006,95500.0
2013-07-24 11:20:00,73.19,73.22,73.15,73.17,59800.0,51.7077,51.7289,51.6794,51.6935,59800.0
2013-07-24 11:30:00,73.18,73.23,73.13,73.14,88400.0,51.7006,51.7359,51.6653,51.6724,88400.0
2013-07-24 11:40:00,73.13,73.16,73.12,73.15,49200.0,51.6653,51.6865,51.6582,51.6794,49200.0
2013-07-24 11:50:00,73.15,73.18,73.13,73.15,53100.0,51.6794,51.7006,51.6653,51.6794,53100.0
2013-07-24 12:00:00,73.16,73.18,73.13,73.15,33700.0,51.6865,51.7006,51.6653,51.6794,33700.0
2013-07-24 12:10:00,73.16,73.17,73.07,73.07,76100.0,51.6865,51.6935,51.6229,51.6229,76100.0
2013-07-24 12:20:00,73.07,73.17,73.04,73.11,45200.0,51.6229,51.6935,51.6017,51.6512,45200.0
2013-07-24 12:30:00,73.11,73.14,73.05,73.14,42700.0,51.6512,51.6724,51.6088,51.6724,42700.0
2013-07-24 12:40:00,73.13,73.17,73.07,73.11,39300.0,51.6653,51.6935,51.6229,51.6512,39300.0
2013-07-24 12:50:00,73.11,73.14,73.03,73.08,45800.0,51.6512,51.6724,51.5946,51.63,45800.0
2013-07-24 13:00:00,73.08,73.13,73.03,73.08,47800.0,51.63,51.6653,51.5946,51.63,47800.0
2013-07-24 13:10:00,73.07,73.1,73.03,73.08,85600.0,51.6229,51.6441,51.5946,51.63,85600.0
2013-07-24 13:20:00,73.08,73.13,73.04,73.06,18200.0,51.63,51.6653,51.6017,51.6158,18200.0
2013-07-24 13:30:00,73.07,73.16,73.04,73.16,31800.0,51.6229,51.6865,51.6017,51.6865,31800.0
2013-07-24 13:40:00,73.15,73.16,73.1,73.12,85300.0,51.6794,51.6865,51.6441,51.6582,85300.0
2013-07-24 13:50:00,73.12,73.12,73.03,73.06,62600.0,51.6582,51.6582,51.5946,51.6158,62600.0
2013-07-24 14:00:00,73.06,73.2,73.06,73.1,48700.0,51.6158,51.7147,51.6158,51.6441,48700.0
2013-07-24 14:10:00,73.1,73.15,73.08,73.11,73900.0,51.6441,51.6794,51.63,51.6512,73900.0
2013-07-24 14:20:00,73.1,73.12,73.08,73.1,47600.0,51.6441,51.6582,51.63,51.6441,47600.0
2013-07-24 14:30:00,73.1,73.12,73.08,73.12,49400.0,51.6441,51.6582,51.63,51.6582,49400.0
2013-07-24 14:40:00,73.11,73.14,73.08,73.14,40900.0,51.6512,51.6724,51.63,51.6724,40900.0
2013-07-24 14:50:00,73.14,73.16,73.09,73.14,32500.0,51.6724,51.6865,51.637,51.6724,32500.0
2013-07-24 15:00:00,73.14,73.14,73.08,73.11,41800.0,51.6724,51.6724,51.63,51.6512,41800.0
2013-07-24 15:10:00,73.1,73.12,73.06,73.08,42800.0,51.6441,51.6582,51.6158,51.63,42800.0
2013-07-24 15:20:00,73.07,73.14,73.07,73.13,70700.0,51.6229,51.6724,51.6229,51.6653,70700.0
2013-07-24 15:30:00,73.13,73.27,73.13,73.21,71700.0,51.6653,51.7642,51.6653,51.7218,71700.0
2013-07-24 15:40:00,73.21,73.34,73.2,73.29,117000.0,51.7218,51.8137,51.7147,51.7783,117000.0
2013-07-24 15:50:00,73.29,73.33,73.24,73.31,158800.0,51.7783,51.8066,51.743,51.7925,158800.0
2013-07-25 09:30:00,73.07,73.16,73.03,73.05,136700.0,51.6229,51.6865,51.5946,51.6088,136700.0
2013-07-25 09:40:00,73.03,73.11,73.03,73.03,165800.0,51.5946,51.6512,51.5946,51.5946,165800.0
2013-07-25 09:50:00,73.05,73.13,72.93,72.95,50800.0,51.6088,51.6653,51.524,51.5381,50800.0
2013-07-25 10:00:00,72.96,73.0,72.92,72.97,39800.0,51.5452,51.5734,51.5169,51.5523,39800.0
2013-07-25 10:10:00,72.98,73.02,72.85,72.88,51100.0,51.5593,51.5876,51.4675,51.4887,51100.0
2013-07-25 10:20:00,72.89,72.93,72.83,72.84,178600.0,51.4957,51.524,51.4533,51.4604,178600.0
2013-07-25 10:30:00,72.84,72.9,72.79,72.84,95900.0,51.4604,51.5028,51.4251,51.4604,95900.0
2013-07-25 10:40:00,72.83,72.98,72.83,72.88,60900.0,51.4533,51.5593,51.4533,51.4887,60900.0
2013-07-25 10:50:00,72.88,72.9,72.82,72.83,61300.0,51.4887,51.5028,51.4463,51.4533,61300.0
2013-07-25 11:00:00,72.83,72.85,72.7,72.77,35000.0,51.4533,51.4675,51.3615,51.411,35000.0
2013-07-25 11:10:00,72.78,72.83,72.74,72.75,44900.0,51.418,51.4533,51.3898,51.3968,44900.0
2013-07-25 11:20:00,72.75,72.9,72.75,72.8,43500.0,51.3968,51.5028,51.3968,51.4321,43500.0
2013-07-25 11:30:00,72.8,72.87,72.75,72.75,30200.0,51.4321,51.4816,51.3968,51.3968,30200.0
2013-07-25 11:40:00,72.75,72.82,72.59,72.6,65100.0,51.3968,51.4463,51.2838,51.2909,65100.0
2013-07-25 11:50:00,72.6,72.79,72.58,72.75,38200.0,51.2909,51.4251,51.2767,51.3968,38200.0
2013-07-25 12:00:00,72.75,72.75,72.68,72.7,26300.0,51.3968,51.3968,51.3474,51.3615,26300.0
2013-07-25 12:10:00,72.69,72.74,72.58,72.73,35100.0,51.3544,51.3898,51.2767,51.3827,35100.0
2013-07-25 12:20:00,72.73,72.78,72.68,72.69,73900.0,51.3827,51.418,51.3474,51.3544,73900.0
2013-07-25 12:30:00,72.69,72.89,72.69,72.8,67100.0,51.3544,51.4957,51.3544,51.4321,67100.0
2013-07-25 12:40:00,72.81,72.88,72.74,72.84,50300.0,51.4392,51.4887,51.3898,51.4604,50300.0
2013-07-25 12:50:00,72.83,72.94,72.8,72.9,16600.0,51.4533,51.5311,51.4321,51.5028,16600.0
2013-07-25 13:00:00,72.9,72.91,72.75,72.76,67500.0,51.5028,51.5099,51.3968,51.4039,67500.0
2013-07-25 13:10:00,72.75,72.76,72.67,72.72,66600.0,51.3968,51.4039,51.3403,51.3756,66600.0
2013-07-25 13:20:00,72.71,72.71,72.22,72.33,280000.0,51.3686,51.3686,51.0224,51.1001,280000.0
2013-07-25 13:30:00,72.33,72.52,72.31,72.49,92300.0,51.1001,51.2343,51.086,51.2131,92300.0
2013-07-25 13:40:00,72.5,72.51,72.4,72.4,82000.0,51.2202,51.2273,51.1496,51.1496,82000.0
2013-07-25 13:50:00,72.41,72.44,72.3,72.33,115900.0,51.1566,51.1778,51.0789,51.1001,115900.0
2013-07-25 14:00:00,72.32,72.33,72.13,72.15,183000.0,51.093,51.1001,50.9588,50.9729,183000.0
2013-07-25 14:10:00,72.15,72.15,71.84,71.89,376600.0,50.9729,50.9729,50.7539,50.7892,376600.0
2013-07-25 14:20:00,71.9,71.92,71.45,71.69,468300.0,50.7963,50.8104,50.4784,50.6479,468300.0
2013-07-25 14:30:00,71.7,71.84,71.53,71.54,272600.0,50.655,50.7539,50.5349,50.542,272600.0
2013-07-25 14:40:00,71.55,72.45,71.18,71.23,357300.0,50.549,51.1849,50.2876,50.323,357300.0
2013-07-25 14:50:00,71.25,71.75,71.23,71.68,325700.0,50.3371,50.6903,50.323,50.6409,325700.0
2013-07-25 15:00:00,71.67,71.8,71.62,71.71,199100.0,50.6338,50.7257,50.5985,50.6621,199100.0
2013-07-25 15:10:00,71.71,71.89,71.67,71.8,186300.0,50.6621,50.7892,50.6338,50.7257,186300.0
2013-07-25 15:20:00,71.8,71.96,71.79,71.86,123900.0,50.7257,50.8387,50.7186,50.7681,123900.0
2013-07-25 15:30:00,71.86,71.87,71.71,71.77,227000.0,50.7681,50.7751,50.6621,50.7045,227000.0
2013-07-25 15:40:00,71.76,71.78,71.63,71.68,221000.0,50.6974,50.7115,50.6056,50.6409,221000.0
2013-07-25 15:50:00,71.68,71.82,71.67,71.82,317200.0,50.6409,50.7398,50.6338,50.7398,317200.0
2013-07-26 09:30:00,71.57,71.59,71.21,71.21,178600.0,50.5632,50.5773,50.3088,50.3088,178600.0
2013-07-26 09:40:00,71.24,71.44,71.13,71.25,105200.0,50.33,50.4713,50.2523,50.3371,105200.0
2013-07-26 09:50:00,71.25,71.31,71.15,71.25,118800.0,50.3371,50.3795,50.2664,50.3371,118800.0
2013-07-26 10:00:00,71.25,71.31,71.09,71.1,93800.0,50.3371,50.3795,50.2241,50.2311,93800.0
2013-07-26 10:10:00,71.1,71.15,71.0,71.0,135500.0,50.2311,50.2664,50.1605,50.1605,135500.0
2013-07-26 10:20:00,71.01,71.07,70.89,70.89,164300.0,50.1675,50.2099,50.0828,50.0828,164300.0
2013-07-26 10:30:00,70.89,70.98,70.82,70.96,150200.0,50.0828,50.1463,50.0333,50.1322,150200.0
2013-07-26 10:40:00,70.96,70.98,70.78,70.81,97600.0,50.1322,50.1463,50.005,50.0262,97600.0
2013-07-26 10:50:00,70.81,70.84,70.72,70.74,79500.0,50.0262,50.0474,49.9627,49.9768,79500.0
2013-07-26 11:00:00,70.73,70.74,70.63,70.63,95100.0,49.9697,49.9768,49.8991,49.8991,95100.0
2013-07-26 11:10:00,70.64,70.75,70.55,70.73,138700.0,49.9061,49.9839,49.8426,49.9697,138700.0
2013-07-26 11:20:00,70.74,70.85,70.73,70.75,110300.0,49.9768,50.0545,49.9697,49.9839,110300.0
2013-07-26 11:30:00,70.75,70.76,70.65,70.73,106800.0,49.9839,49.9909,49.9132,49.9697,106800.0
2013-07-26 11:40:00,70.74,70.91,70.7,70.86,120900.0,49.9768,50.0969,49.9485,50.0616,120900.0
2013-07-26 11:50:00,70.87,70.98,70.85,70.98,56800.0,50.0686,50.1463,50.0545,50.1463,56800.0
2013-07-26 12:00:00,70.97,71.11,70.97,70.99,116600.0,50.1393,50.2382,50.1393,50.1534,116600.0
2013-07-26 12:10:00,71.0,71.01,70.97,71.0,101700.0,50.1605,50.1675,50.1393,50.1605,101700.0
2013-07-26 12:20:00,71.0,71.01,70.94,71.0,59800.0,50.1605,50.1675,50.1181,50.1605,59800.0
2013-07-26 12:30:00,71.0,71.05,70.94,71.0,88300.0,50.1605,50.1958,50.1181,50.1605,88300.0
2013-07-26 12:40:00,71.0,71.08,70.99,71.08,38600.0,50.1605,50.217,50.1534,50.217,38600.0
2013-07-26 12:50:00,71.08,71.11,71.06,71.07,35900.0,50.217,50.2382,50.2029,50.2099,35900.0
2013-07-26 13:00:00,71.07,71.15,71.05,71.11,50500.0,50.2099,50.2664,50.1958,50.2382,50500.0
2013-07-26 13:10:00,71.11,71.18,71.09,71.1,73500.0,50.2382,50.2876,50.2241,50.2311,73500.0
2013-07-26 13:20:00,71.1,71.23,71.1,71.13,93500.0,50.2311,50.323,50.2311,50.2523,93500.0
2013-07-26 13:30:00,71.13,71.18,71.06,71.1,51000.0,50.2523,50.2876,50.2029,50.2311,51000.0
2013-07-26 13:40:00,71.1,71.23,71.1,71.22,47200.0,50.2311,50.323,50.2311,50.3159,47200.0
2013-07-26 13:50:00,71.21,71.35,71.2,71.35,29300.0,50.3088,50.4077,50.3018,50.4077,29300.0
2013-07-26 14:00:00,71.36,71.51,71.36,71.5,61200.0,50.4148,50.5208,50.4148,50.5137,61200.0
2013-07-26 14:10:00,71.5,71.56,71.37,71.38,89000.0,50.5137,50.5561,50.4219,50.4289,89000.0
2013-07-26 14:20:00,71.38,71.42,71.32,71.33,37500.0,50.4289,50.4572,50.3865,50.3936,37500.0
2013-07-26 14:30:00,71.34,71.39,71.33,71.38,33200.0,50.4007,50.436,50.3936,50.4289,33200.0
2013-07-26 14:40:00,71.38,71.42,71.36,71.38,49600.0,50.4289,50.4572,50.4148,50.4289,49600.0
2013-07-26 14:50:00,71.38,71.44,71.35,71.38,51400.0,50.4289,50.4713,50.4077,50.4289,51400.0
2013-07-26 15:00:00,71.4,71.4,71.34,71.39,65600.0,50.4431,50.4431,50.4007,50.436,65600.0
2013-07-26 15:10:00,71.4,71.45,71.38,71.41,58600.0,50.4431,50.4784,50.4289,50.4501,58600.0
2013-07-26 15:20:00,71.41,71.45,71.4,71.45,80500.0,50.4501,50.4784,50.4431,50.4784,80500.0
2013-07-26 15:30:00,71.44,71.45,71.4,71.42,72700.0,50.4713,50.4784,50.4431,50.4572,72700.0
2013-07-26 15:40:00,71.41,71.48,71.4,71.46,125200.0,50.4501,50.4996,50.4431,50.4855,125200.0
2013-07-26 15:50:00,71.45,71.47,71.42,71.47,249300.0,50.4784,50.4925,50.4572,50.4925,249300.0
2013-07-29 09:30:00,71.57,71.57,71.2,71.22,86300.0,50.5632,50.5632,50.3018,50.3159,86300.0
2013-07-29 09:40:00,71.21,71.27,71.07,71.09,84400.0,50.3088,50.3512,50.2099,50.2241,84400.0
2013-07-29 09:50:00,71.08,71.08,70.93,70.99,80700.0,50.217,50.217,50.111,50.1534,80700.0
2013-07-29 10:00:00,70.98,71.1,70.94,71.1,116800.0,50.1463,50.2311,50.1181,50.2311,116800.0
2013-07-29 10:10:00,71.09,71.2,71.01,71.12,155900.0,50.2241,50.3018,50.1675,50.2453,155900.0
2013-07-29 10:20:00,71.12,71.18,71.11,71.17,67800.0,50.2453,50.2876,50.2382,50.2806,67800.0
2013-07-29 10:30:00,71.17,71.25,71.11,71.24,62200.0,50.2806,50.3371,50.2382,50.33,62200.0
2013-07-29 10:40:00,71.23,71.37,71.17,71.35,76100.0,50.323,50.4219,50.2806,50.4077,76100.0
2013-07-29 10:50:00,71.36,71.4,71.26,71.36,51500.0,50.4148,50.4431,50.3442,50.4148,51500.0
2013-07-29 11:00:00,71.35,71.35,71.08,71.09,64600.0,50.4077,50.4077,50.217,50.2241,64600.0
2013-07-29 11:10:00,71.09,71.18,71.06,71.13,52900.0,50.2241,50.2876,50.2029,50.2523,52900.0
2013-07-29 11:20:00,71.12,71.12,71.03,71.07,51100.0,50.2453,50.2453,50.1817,50.2099,51100.0
2013-07-29 11:30:00,71.06,71.13,71.04,71.07,33700.0,50.2029,50.2523,50.1887,50.2099,33700.0
2013-07-29 11:40:00,71.08,71.13,71.04,71.13,38900.0,50.217,50.2523,50.1887,50.2523,38900.0
2013-07-29 11:50:00,71.13,71.21,71.13,71.21,33300.0,50.2523,50.3088,50.2523,50.3088,33300.0
2013-07-29 12:00:00,71.21,71.25,71.17,71.22,29500.0,50.3088,50.3371,50.2806,50.3159,29500.0
2013-07-29 12:10:00,71.23,71.25,71.19,71.23,26300.0,50.323,50.3371,50.2947,50.323,26300.0
2013-07-29 12:20:00,71.22,71.29,71.22,71.28,23900.0,50.3159,50.3654,50.3159,50.3583,23900.0
2013-07-29 12:30:00,71.28,71.29,71.24,71.24,21800.0,50.3583,50.3654,50.33,50.33,21800.0
2013-07-29 12:40:00,71.24,71.34,71.24,71.33,32000.0,50.33,50.4007,50.33,50.3936,32000.0
2013-07-29 12:50:00,71.33,71.34,71.27,71.3,31600.0,50.3936,50.4007,50.3512,50.3724,31600.0
2013-07-29 13:00:00,71.3,71.39,71.29,71.38,40200.0,50.3724,50.436,50.3654,50.4289,40200.0
2013-07-29 13:10:00,71.37,71.46,71.36,71.45,22200.0,50.4219,50.4855,50.4148,50.4784,22200.0
2013-07-29 13:20:00,71.44,71.5,71.43,71.47,54300.0,50.4713,50.5137,50.4643,50.4925,54300.0
2013-07-29 13:30:00,71.46,71.5,71.44,71.46,26400.0,50.4855,50.5137,50.4713,50.4855,26400.0
2013-07-29 13:40:00,71.46,71.5,71.46,71.5,44800.0,50.4855,50.5137,50.4855,50.5137,44800.0
2013-07-29 13:50:00,71.5,71.5,71.45,71.46,40100.0,50.5137,50.5137,50.4784,50.4855,40100.0
2013-07-29 14:00:00,71.46,71.53,71.46,71.49,60300.0,50.4855,50.5349,50.4855,50.5067,60300.0
2013-07-29 14:10:00,71.5,71.58,71.49,71.58,37300.0,50.5137,50.5702,50.5067,50.5702,37300.0
2013-07-29 14:20:00,71.59,71.62,71.57,71.59,27100.0,50.5773,50.5985,50.5632,50.5773,27100.0
2013-07-29 14:30:00,71.59,71.61,71.55,71.58,31000.0,50.5773,50.5914,50.549,50.5702,31000.0
2013-07-29 14:40:00,71.57,71.66,71.57,71.65,52600.0,50.5632,50.6268,50.5632,50.6197,52600.0
2013-07-29 14:50:00,71.64,71.64,71.54,71.55,48000.0,50.6126,50.6126,50.542,50.549,48000.0
2013-07-29 15:00:00,71.55,71.57,71.52,71.56,28900.0,50.549,50.5632,50.5278,50.5561,28900.0
2013-07-29 15:10:00,71.56,71.58,71.53,71.56,44700.0,50.5561,50.5702,50.5349,50.5561,44700.0
2013-07-29 15:20:00,71.56,71.58,71.53,71.58,55900.0,50.5561,50.5702,50.5349,50.5702,55900.0
2013-07-29 15:30:00,71.58,71.6,71.53,71.56,64000.0,50.5702,50.5844,50.5349,50.5561,64000.0
2013-07-29 15:40:00,71.54,71.63,71.54,71.54,165800.0,50.542,50.6056,50.542,50.542,165800.0
2013-07-29 15:50:00,71.55,71.55,71.4,71.51,246300.0,50.549,50.549,50.4431,50.5208,246300.0
2013-07-30 09:30:00,71.63,72.05,71.63,71.75,117700.0,50.6056,50.9023,50.6056,50.6903,117700.0
2013-07-30 09:40:00,71.72,71.93,71.72,71.82,97500.0,50.6691,50.8175,50.6691,50.7398,97500.0
2013-07-30 09:50:00,71.81,71.85,71.8,71.84,99700.0,50.7327,50.761,50.7257,50.7539,99700.0
2013-07-30 10:00:00,71.84,71.92,71.8,71.92,122600.0,50.7539,50.8104,50.7257,50.8104,122600.0
2013-07-30 10:10:00,71.92,71.92,71.8,71.8,60000.0,50.8104,50.8104,50.7257,50.7257,60000.0
2013-07-30 10:20:00,71.8,71.82,71.72,71.78,56000.0,50.7257,50.7398,50.6691,50.7115,56000.0
2013-07-30 10:30:00,71.78,71.83,71.64,71.66,84400.0,50.7115,50.7469,50.6126,50.6268,84400.0
2013-07-30 10:40:00,71.66,71.72,71.63,71.72,81400.0,50.6268,50.6691,50.6056,50.6691,81400.0
2013-07-30 10:50:00,71.72,71.74,71.6,71.64,64900.0,50.6691,50.6833,50.5844,50.6126,64900.0
2013-07-30 11:00:00,71.64,71.71,71.63,71.66,70500.0,50.6126,50.6621,50.6056,50.6268,70500.0
2013-07-30 11:10:00,71.65,71.75,71.62,71.74,64900.0,50.6197,50.6903,50.5985,50.6833,64900.0
2013-07-30 11:20:00,71.73,71.91,71.73,71.9,110900.0,50.6762,50.8034,50.6762,50.7963,110900.0
2013-07-30 11:30:00,71.9,71.93,71.72,71.74,166300.0,50.7963,50.8175,50.6691,50.6833,166300.0
2013-07-30 11:40:00,71.74,71.82,71.72,71.8,40800.0,50.6833,50.7398,50.6691,50.7257,40800.0
2013-07-30 11:50:00,71.81,71.81,71.71,71.77,26100.0,50.7327,50.7327,50.6621,50.7045,26100.0
2013-07-30 12:00:00,71.76,71.76,71.58,71.66,42400.0,50.6974,50.6974,50.5702,50.6268,42400.0
2013-07-30 12:10:00,71.65,71.68,71.6,71.61,30900.0,50.6197,50.6409,50.5844,50.5914,30900.0
2013-07-30 12:20:00,71.62,71.67,71.6,71.62,21100.0,50.5985,50.6338,50.5844,50.5985,21100.0
2013-07-30 12:30:00,71.62,71.7,71.62,71.68,30100.0,50.5985,50.655,50.5985,50.6409,30100.0
2013-07-30 12:40:00,71.67,71.68,71.63,71.65,35300.0,50.6338,50.6409,50.6056,50.6197,35300.0
2013-07-30 12:50:00,71.64,71.64,71.58,71.59,24000.0,50.6126,50.6126,50.5702,50.5773,24000.0
2013-07-30 13:00:00,71.6,71.61,71.59,71.59,39800.0,50.5844,50.5914,50.5773,50.5773,39800.0
2013-07-30 13:10:00,71.6,71.6,71.54,71.55,24600.0,50.5844,50.5844,50.542,50.549,24600.0
2013-07-30 13:20:00,71.56,71.57,71.48,71.49,43000.0,50.5561,50.5632,50.4996,50.5067,43000.0
2013-07-30 13:30:00,71.49,71.49,71.44,71.48,28200.0,50.5067,50.5067,50.4713,50.4996,28200.0
2013-07-30 13:40:00,71.47,71.5,71.43,71.49,63500.0,50.4925,50.5137,50.4643,50.5067,63500.0
2013-07-30 13:50:00,71.48,71.5,71.44,71.49,38300.0,50.4996,50.5137,50.4713,50.5067,38300.0
2013-07-30 14:00:00,71.49,71.55,71.45,71.45,39000.0,50.5067,50.549,50.4784,50.4784,39000.0
2013-07-30 14:10:00,71.46,71.53,71.45,71.52,54100.0,50.4855,50.5349,50.4784,50.5278,54100.0
2013-07-30 14:20:00,71.53,71.53,71.48,71.52,36300.0,50.5349,50.5349,50.4996,50.5278,36300.0
2013-07-30 14:30:00,71.53,71.62,71.53,71.59,73000.0,50.5349,50.5985,50.5349,50.5773,73000.0
2013-07-30 14:40:00,71.6,71.62,71.49,71.5,34300.0,50.5844,50.5985,50.5067,50.5137,34300.0
2013-07-30 14:50:00,71.5,71.55,71.48,71.52,41000.0,50.5137,50.549,50.4996,50.5278,41000.0
2013-07-30 15:00:00,71.52,71.55,71.49,71.52,106100.0,50.5278,50.549,50.5067,50.5278,106100.0
2013-07-30 15:10:00,71.52,71.55,71.5,71.52,58200.0,50.5278,50.549,50.5137,50.5278,58200.0
2013-07-30 15:20:00,71.52,71.55,71.51,71.53,65200.0,50.5278,50.549,50.5208,50.5349,65200.0
2013-07-30 15:30:00,71.54,71.55,71.52,71.52,48700.0,50.542,50.549,50.5278,50.5278,48700.0
2013-07-30 15:40:00,71.52,71.57,71.48,71.53,107300.0,50.5278,50.5632,50.4996,50.5349,107300.0
2013-07-30 15:50:00,71.52,71.55,71.39,71.43,320600.0,50.5278,50.549,50.436,50.4643,320600.0
2013-07-31 09:30:00,71.6,71.74,71.5,71.52,173700.0,50.5844,50.6833,50.5137,50.5278,173700.0
2013-07-31 09:40:00,71.51,71.77,71.47,71.77,208000.0,50.5208,50.7045,50.4925,50.7045,208000.0
2013-07-31 09:50:00,71.77,71.77,71.45,71.45,76100.0,50.7045,50.7045,50.4784,50.4784,76100.0
2013-07-31 10:00:00,71.45,71.49,71.33,71.4,69500.0,50.4784,50.5067,50.3936,50.4431,69500.0
2013-07-31 10:10:00,71.41,71.5,71.35,71.47,110900.0,50.4501,50.5137,50.4077,50.4925,110900.0
2013-07-31 10:20:00,71.48,71.56,71.42,71.53,117600.0,50.4996,50.5561,50.4572,50.5349,117600.0
2013-07-31 10:30:00,71.52,71.71,71.52,71.64,93500.0,50.5278,50.6621,50.5278,50.6126,93500.0
2013-07-31 10:40:00,71.65,71.66,71.59,71.61,69900.0,50.6197,50.6268,50.5773,50.5914,69900.0
2013-07-31 10:50:00,71.61,71.61,71.51,71.58,93700.0,50.5914,50.5914,50.5208,50.5702,93700.0
2013-07-31 11:00:00,71.59,71.64,71.55,71.63,116200.0,50.5773,50.6126,50.549,50.6056,116200.0
2013-07-31 11:10:00,71.64,71.66,71.53,71.56,51500.0,50.6126,50.6268,50.5349,50.5561,51500.0
2013-07-31 11:20:00,71.55,71.55,71.48,71.48,100000.0,50.549,50.549,50.4996,50.4996,100000.0
2013-07-31 11:30:00,71.49,71.5,71.45,71.45,70700.0,50.5067,50.5137,50.4784,50.4784,70700.0
2013-07-31 11:40:00,71.45,71.5,71.45,71.49,63800.0,50.4784,50.5137,50.4784,50.5067,63800.0
2013-07-31 11:50:00,71.5,71.53,71.48,71.52,60100.0,50.5137,50.5349,50.4996,50.5278,60100.0
2013-07-31 12:00:00,71.53,71.54,71.48,71.49,44600.0,50.5349,50.542,50.4996,50.5067,44600.0
2013-07-31 12:10:00,71.49,71.5,71.42,71.45,87300.0,50.5067,50.5137,50.4572,50.4784,87300.0
2013-07-31 12:20:00,71.45,71.46,71.39,71.42,71800.0,50.4784,50.4855,50.436,50.4572,71800.0
2013-07-31 12:30:00,71.42,71.44,71.34,71.41,141900.0,50.4572,50.4713,50.4007,50.4501,141900.0
2013-07-31 12:40:00,71.41,71.45,71.38,71.42,31900.0,50.4501,50.4784,50.4289,50.4572,31900.0
2013-07-31 12:50:00,71.44,71.46,71.41,71.43,39000.0,50.4713,50.4855,50.4501,50.4643,39000.0
2013-07-31 13:00:00,71.44,71.45,71.41,71.42,33600.0,50.4713,50.4784,50.4501,50.4572,33600.0
2013-07-31 13:10:00,71.42,71.46,71.41,71.44,33900.0,50.4572,50.4855,50.4501,50.4713,33900.0
2013-07-31 13:20:00,71.44,71.46,71.42,71.44,50100.0,50.4713,50.4855,50.4572,50.4713,50100.0
2013-07-31 13:30:00,71.44,71.48,71.44,71.46,42500.0,50.4713,50.4996,50.4713,50.4855,42500.0
2013-07-31 13:40:00,71.47,71.53,71.47,71.48,33300.0,50.4925,50.5349,50.4925,50.4996,33300.0
2013-07-31 13:50:00,71.48,71.51,71.43,71.48,46900.0,50.4996,50.5208,50.4643,50.4996,46900.0
2013-07-31 14:00:00,71.49,71.59,71.42,71.51,93600.0,50.5067,50.5773,50.4572,50.5208,93600.0
2013-07-31 14:10:00,71.51,71.56,71.38,71.5,84800.0,50.5208,50.5561,50.4289,50.5137,84800.0
2013-07-31 14:20:00,71.48,71.63,71.47,71.63,68200.0,50.4996,50.6056,50.4925,50.6056,68200.0
2013-07-31 14:30:00,71.65,71.85,71.65,71.81,60300.0,50.6197,50.761,50.6197,50.7327,60300.0
2013-07-31 14:40:00,71.81,71.9,71.78,71.81,76100.0,50.7327,50.7963,50.7115,50.7327,76100.0
2013-07-31 14:50:00,71.82,71.82,71.69,71.7,97200.0,50.7398,50.7398,50.6479,50.655,97200.0
2013-07-31 15:00:00,71.7,71.76,71.62,71.62,125800.0,50.655,50.6974,50.5985,50.5985,125800.0
2013-07-31 15:10:00,71.62,71.63,71.47,71.49,97400.0,50.5985,50.6056,50.4925,50.5067,97400.0
2013-07-31 15:20:00,71.5,71.52,71.42,71.45,91300.0,50.5137,50.5278,50.4572,50.4784,91300.0
2013-07-31 15:30:00,71.46,71.46,71.25,71.25,141300.0,50.4855,50.4855,50.3371,50.3371,141300.0
2013-07-31 15:40:00,71.25,71.26,71.07,71.1,222300.0,50.3371,50.3442,50.2099,50.2311,222300.0
2013-07-31 15:50:00,71.1,71.27,71.05,71.24,448200.0,50.2311,50.3512,50.1958,50.33,448200.0
2013-08-01 09:30:00,71.69,71.92,71.59,71.7,137700.0,50.6479,50.8104,50.5773,50.655,137700.0
2013-08-01 09:40:00,71.7,71.89,71.7,71.77,115100.0,50.655,50.7892,50.655,50.7045,115100.0
2013-08-01 09:50:00,71.79,71.79,71.63,71.64,77600.0,50.7186,50.7186,50.6056,50.6126,77600.0
2013-08-01 10:00:00,71.63,71.74,71.58,71.66,119500.0,50.6056,50.6833,50.5702,50.6268,119500.0
2013-08-01 10:10:00,71.67,71.68,71.56,71.58,90900.0,50.6338,50.6409,50.5561,50.5702,90900.0
2013-08-01 10:20:00,71.57,71.6,71.49,71.54,196500.0,50.5632,50.5844,50.5067,50.542,196500.0
2013-08-01 10:30:00,71.54,71.65,71.51,71.59,82200.0,50.542,50.6197,50.5208,50.5773,82200.0
2013-08-01 10:40:00,71.59,71.65,71.52,71.52,42600.0,50.5773,50.6197,50.5278,50.5278,42600.0
2013-08-01 10:50:00,71.52,71.59,71.52,71.56,71400.0,50.5278,50.5773,50.5278,50.5561,71400.0
2013-08-01 11:00:00,71.57,71.59,71.54,71.56,58200.0,50.5632,50.5773,50.542,50.5561,58200.0
2013-08-01 11:10:00,71.56,71.57,71.44,71.48,68200.0,50.5561,50.5632,50.4713,50.4996,68200.0
2013-08-01 11:20:00,71.48,71.59,71.47,71.58,50800.0,50.4996,50.5773,50.4925,50.5702,50800.0
2013-08-01 11:30:00,71.59,71.69,71.57,71.67,58500.0,50.5773,50.6479,50.5632,50.6338,58500.0
2013-08-01 11:40:00,71.67,71.69,71.65,71.67,86400.0,50.6338,50.6479,50.6197,50.6338,86400.0
2013-08-01 11:50:00,71.66,71.66,71.62,71.63,49400.0,50.6268,50.6268,50.5985,50.6056,49400.0
2013-08-01 12:00:00,71.63,71.66,71.58,71.58,46000.0,50.6056,50.6268,50.5702,50.5702,46000.0
2013-08-01 12:10:00,71.59,71.67,71.58,71.66,56700.0,50.5773,50.6338,50.5702,50.6268,56700.0
2013-08-01 12:20:00,71.65,71.67,71.59,71.61,35200.0,50.6197,50.6338,50.5773,50.5914,35200.0
2013-08-01 12:30:00,71.62,71.7,71.62,71.69,43000.0,50.5985,50.655,50.5985,50.6479,43000.0
2013-08-01 12:40:00,71.7,71.71,71.63,71.69,33000.0,50.655,50.6621,50.6056,50.6479,33000.0
2013-08-01 12:50:00,71.68,71.69,71.63,71.67,32100.0,50.6409,50.6479,50.6056,50.6338,32100.0
2013-08-01 13:00:00,71.68,71.71,71.66,71.69,47600.0,50.6409,50.6621,50.6268,50.6479,47600.0
2013-08-01 13:10:00,71.68,71.7,71.66,71.68,17100.0,50.6409,50.655,50.6268,50.6409,17100.0
2013-08-01 13:20:00,71.68,71.73,71.67,71.69,35200.0,50.6409,50.6762,50.6338,50.6479,35200.0
2013-08-01 13:30:00,71.69,71.71,71.67,71.7,38800.0,50.6479,50.6621,50.6338,50.655,38800.0
2013-08-01 13:40:00,71.69,71.71,71.66,71.68,44500.0,50.6479,50.6621,50.6268,50.6409,44500.0
2013-08-01 13:50:00,71.69,71.73,71.68,71.72,71200.0,50.6479,50.6762,50.6409,50.6691,71200.0
2013-08-01 14:00:00,71.72,71.8,71.71,71.8,84400.0,50.6691,50.7257,50.6621,50.7257,84400.0
2013-08-01 14:10:00,71.8,71.81,71.73,71.73,103800.0,50.7257,50.7327,50.6762,50.6762,103800.0
2013-08-01 14:20:00,71.74,71.78,71.72,71.76,82300.0,50.6833,50.7115,50.6691,50.6974,82300.0
2013-08-01 14:30:00,71.77,71.77,71.69,71.7,69700.0,50.7045,50.7045,50.6479,50.655,69700.0
2013-08-01 14:40:00,71.7,71.72,71.68,71.69,63700.0,50.655,50.6691,50.6409,50.6479,63700.0
2013-08-01 14:50:00,71.69,71.75,71.65,71.66,77300.0,50.6479,50.6903,50.6197,50.6268,77300.0
2013-08-01 15:00:00,71.66,71.71,71.65,71.68,75400.0,50.6268,50.6621,50.6197,50.6409,75400.0
2013-08-01 15:10:00,71.68,71.72,71.6,71.63,148100.0,50.6409,50.6691,50.5844,50.6056,148100.0
2013-08-01 15:20:00,71.63,71.67,71.6,71.61,113100.0,50.6056,50.6338,50.5844,50.5914,113100.0
2013-08-01 15:30:00,71.61,71.65,71.6,71.62,134800.0,50.5914,50.6197,50.5844,50.5985,134800.0
2013-08-01 15:40:00,71.62,71.66,71.62,71.62,200300.0,50.5985,50.6268,50.5985,50.5985,200300.0
2013-08-01 15:50:00,71.63,71.65,71.53,71.6,409000.0,50.6056,50.6197,50.5349,50.5844,409000.0
2013-08-02 09:30:00,71.52,71.58,71.38,71.58,280800.0,50.5278,50.5702,50.4289,50.5702,280800.0
2013-08-02 09:40:00,71.57,71.57,71.35,71.39,96500.0,50.5632,50.5632,50.4077,50.436,96500.0
2013-08-02 09:50:00,71.39,71.48,71.38,71.48,127900.0,50.436,50.4996,50.4289,50.4996,127900.0
2013-08-02 10:00:00,71.48,71.53,71.42,71.48,130900.0,50.4996,50.5349,50.4572,50.4996,130900.0
2013-08-02 10:10:00,71.49,71.56,71.43,71.49,191100.0,50.5067,50.5561,50.4643,50.5067,191100.0
2013-08-02 10:20:00,71.49,71.51,71.43,71.46,143100.0,50.5067,50.5208,50.4643,50.4855,143100.0
2013-08-02 10:30:00,71.45,71.48,71.4,71.43,151000.0,50.4784,50.4996,50.4431,50.4643,151000.0
2013-08-02 10:40:00,71.44,71.45,71.38,71.43,101500.0,50.4713,50.4784,50.4289,50.4643,101500.0
2013-08-02 10:50:00,71.44,71.45,71.39,71.43,77600.0,50.4713,50.4784,50.436,50.4643,77600.0
2013-08-02 11:00:00,71.42,71.43,71.37,71.38,55400.0,50.4572,50.4643,50.4219,50.4289,55400.0
2013-08-02 11:10:00,71.38,71.45,71.35,71.43,80900.0,50.4289,50.4784,50.4077,50.4643,80900.0
2013-08-02 11:20:00,71.43,71.45,71.37,71.4,87500.0,50.4643,50.4784,50.4219,50.4431,87500.0
2013-08-02 11:30:00,71.4,71.48,71.39,71.41,116900.0,50.4431,50.4996,50.436,50.4501,116900.0
2013-08-02 11:40:00,71.41,71.46,71.39,71.42,131400.0,50.4501,50.4855,50.436,50.4572,131400.0
2013-08-02 11:50:00,71.42,71.43,71.39,71.4,62900.0,50.4572,50.4643,50.436,50.4431,62900.0
2013-08-02 12:00:00,71.4,71.45,71.39,71.41,271100.0,50.4431,50.4784,50.436,50.4501,271100.0
2013-08-02 12:10:00,71.41,71.45,71.4,71.43,101600.0,50.4501,50.4784,50.4431,50.4643,101600.0
2013-08-02 12:20:00,71.42,71.43,71.4,71.41,98900.0,50.4572,50.4643,50.4431,50.4501,98900.0
2013-08-02 12:30:00,71.42,71.44,71.39,71.4,192100.0,50.4572,50.4713,50.436,50.4431,192100.0
2013-08-02 12:40:00,71.41,71.51,71.4,71.49,142700.0,50.4501,50.5208,50.4431,50.5067,142700.0
2013-08-02 12:50:00,71.48,71.51,71.4,71.45,244100.0,50.4996,50.5208,50.4431,50.4784,244100.0
2013-08-02 13:00:00,71.45,71.47,71.44,71.46,59100.0,50.4784,50.4925,50.4713,50.4855,59100.0
2013-08-02 13:10:00,71.47,71.48,71.45,71.46,75500.0,50.4925,50.4996,50.4784,50.4855,75500.0
2013-08-02 13:20:00,71.47,71.48,71.44,71.44,65200.0,50.4925,50.4996,50.4713,50.4713,65200.0
2013-08-02 13:30:00,71.45,71.46,71.42,71.45,65500.0,50.4784,50.4855,50.4572,50.4784,65500.0
2013-08-02 13:40:00,71.46,71.46,71.43,71.45,60600.0,50.4855,50.4855,50.4643,50.4784,60600.0
2013-08-02 13:50:00,71.45,71.46,71.41,71.43,92200.0,50.4784,50.4855,50.4501,50.4643,92200.0
2013-08-02 14:00:00,71.42,71.45,71.41,71.42,58100.0,50.4572,50.4784,50.4501,50.4572,58100.0
2013-08-02 14:10:00,71.42,71.46,71.4,71.45,131900.0,50.4572,50.4855,50.4431,50.4784,131900.0
2013-08-02 14:20:00,71.45,71.46,71.43,71.45,69000.0,50.4784,50.4855,50.4643,50.4784,69000.0
2013-08-02 14:30:00,71.45,71.46,71.43,71.45,108100.0,50.4784,50.4855,50.4643,50.4784,108100.0
2013-08-02 14:40:00,71.45,71.47,71.43,71.44,126900.0,50.4784,50.4925,50.4643,50.4713,126900.0
2013-08-02 14:50:00,71.45,71.45,71.4,71.43,160900.0,50.4784,50.4784,50.4431,50.4643,160900.0
2013-08-02 15:00:00,71.42,71.45,71.42,71.44,72700.0,50.4572,50.4784,50.4572,50.4713,72700.0
2013-08-02 15:10:00,71.44,71.45,71.43,71.44,89200.0,50.4713,50.4784,50.4643,50.4713,89200.0
2013-08-02 15:20:00,71.44,71.46,71.43,71.44,192300.0,50.4713,50.4855,50.4643,50.4713,192300.0
2013-08-02 15:30:00,71.43,71.55,71.43,71.51,155300.0,50.4643,50.549,50.4643,50.5208,155300.0
2013-08-02 15:40:00,71.48,71.53,71.44,71.48,230000.0,50.4996,50.5349,50.4713,50.4996,230000.0
2013-08-02 15:50:00,71.48,71.53,71.45,71.52,503000.0,50.4996,50.5349,50.4784,50.5278,503000.0
2013-08-05 09:30:00,71.51,71.57,71.35,71.42,75800.0,50.5208,50.5632,50.4077,50.4572,75800.0
2013-08-05 09:40:00,71.4,71.46,71.35,71.39,50400.0,50.4431,50.4855,50.4077,50.436,50400.0
2013-08-05 09:50:00,71.38,71.4,71.28,71.35,68100.0,50.4289,50.4431,50.3583,50.4077,68100.0
2013-08-05 10:00:00,71.34,71.41,71.32,71.38,140200.0,50.4007,50.4501,50.3865,50.4289,140200.0
2013-08-05 10:10:00,71.38,71.52,71.38,71.49,102900.0,50.4289,50.5278,50.4289,50.5067,102900.0
2013-08-05 10:20:00,71.5,71.57,71.47,71.57,112500.0,50.5137,50.5632,50.4925,50.5632,112500.0
2013-08-05 10:30:00,71.57,71.61,71.52,71.52,61200.0,50.5632,50.5914,50.5278,50.5278,61200.0
2013-08-05 10:40:00,71.52,71.55,71.4,71.46,89500.0,50.5278,50.549,50.4431,50.4855,89500.0
2013-08-05 10:50:00,71.46,71.48,71.38,71.38,84700.0,50.4855,50.4996,50.4289,50.4289,84700.0
2013-08-05 11:00:00,71.38,71.48,71.38,71.43,69600.0,50.4289,50.4996,50.4289,50.4643,69600.0
2013-08-05 11:10:00,71.44,71.45,71.4,71.45,51400.0,50.4713,50.4784,50.4431,50.4784,51400.0
2013-08-05 11:20:00,71.45,71.52,71.44,71.46,57000.0,50.4784,50.5278,50.4713,50.4855,57000.0
2013-08-05 11:30:00,71.46,71.53,71.43,71.49,64800.0,50.4855,50.5349,50.4643,50.5067,64800.0
2013-08-05 11:40:00,71.5,71.6,71.48,71.59,93200.0,50.5137,50.5844,50.4996,50.5773,93200.0
2013-08-05 11:50:00,71.57,71.59,71.55,71.58,57600.0,50.5632,50.5773,50.549,50.5702,57600.0
2013-08-05 12:00:00,71.58,71.61,71.56,71.56,57700.0,50.5702,50.5914,50.5561,50.5561,57700.0
2013-08-05 12:10:00,71.56,71.58,71.52,71.56,48400.0,50.5561,50.5702,50.5278,50.5561,48400.0
2013-08-05 12:20:00,71.55,71.61,71.53,71.57,68100.0,50.549,50.5914,50.5349,50.5632,68100.0
2013-08-05 12:30:00,71.57,71.59,71.53,71.55,44700.0,50.5632,50.5773,50.5349,50.549,44700.0
2013-08-05 12:40:00,71.55,71.57,71.5,71.52,48400.0,50.549,50.5632,50.5137,50.5278,48400.0
2013-08-05 12:50:00,71.51,71.54,71.49,71.53,60100.0,50.5208,50.542,50.5067,50.5349,60100.0
2013-08-05 13:00:00,71.52,71.53,71.48,71.51,65800.0,50.5278,50.5349,50.4996,50.5208,65800.0
2013-08-05 13:10:00,71.51,71.53,71.45,71.51,98100.0,50.5208,50.5349,50.4784,50.5208,98100.0
2013-08-05 13:20:00,71.51,71.58,71.5,71.57,57200.0,50.5208,50.5702,50.5137,50.5632,57200.0
2013-08-05 13:30:00,71.56,71.75,71.56,71.69,48900.0,50.5561,50.6903,50.5561,50.6479,48900.0
2013-08-05 13:40:00,71.7,71.84,71.7,71.82,43500.0,50.655,50.7539,50.655,50.7398,43500.0
2013-08-05 13:50:00,71.81,71.94,71.75,71.89,60000.0,50.7327,50.8246,50.6903,50.7892,60000.0
2013-08-05 14:00:00,71.88,71.88,71.74,71.75,66800.0,50.7822,50.7822,50.6833,50.6903,66800.0
2013-08-05 14:10:00,71.75,71.77,71.68,71.69,64600.0,50.6903,50.7045,50.6409,50.6479,64600.0
2013-08-05 14:20:00,71.68,71.77,71.67,71.76,54900.0,50.6409,50.7045,50.6338,50.6974,54900.0
2013-08-05 14:30:00,71.75,71.82,71.74,71.8,44300.0,50.6903,50.7398,50.6833,50.7257,44300.0
2013-08-05 14:40:00,71.8,71.86,71.76,71.84,60800.0,50.7257,50.7681,50.6974,50.7539,60800.0
2013-08-05 14:50:00,71.84,71.85,71.78,71.83,49000.0,50.7539,50.761,50.7115,50.7469,49000.0
2013-08-05 15:00:00,71.83,71.86,71.78,71.81,56500.0,50.7469,50.7681,50.7115,50.7327,56500.0
2013-08-05 15:10:00,71.82,71.87,71.79,71.83,41200.0,50.7398,50.7751,50.7186,50.7469,41200.0
2013-08-05 15:20:00,71.83,71.92,71.8,71.91,59300.0,50.7469,50.8104,50.7257,50.8034,59300.0
2013-08-05 15:30:00,71.91,71.98,71.89,71.97,55100.0,50.8034,50.8528,50.7892,50.8458,55100.0
2013-08-05 15:40:00,71.98,72.07,71.97,71.99,198800.0,50.8528,50.9164,50.8458,50.8599,198800.0
2013-08-05 15:50:00,71.99,72.02,71.92,71.98,207500.0,50.8599,50.8811,50.8104,50.8528,207500.0
2013-08-06 09:30:00,71.87,71.93,71.4,71.57,90100.0,50.7751,50.8175,50.4431,50.5632,90100.0
2013-08-06 09:40:00,71.57,71.58,71.15,71.18,121500.0,50.5632,50.5702,50.2664,50.2876,121500.0
2013-08-06 09:50:00,71.18,71.22,71.14,71.18,133000.0,50.2876,50.3159,50.2594,50.2876,133000.0
2013-08-06 10:00:00,71.17,71.3,71.15,71.28,64800.0,50.2806,50.3724,50.2664,50.3583,64800.0
2013-08-06 10:10:00,71.29,71.29,70.97,71.0,125300.0,50.3654,50.3654,50.1393,50.1605,125300.0
2013-08-06 10:20:00,71.0,71.01,70.88,70.9,142000.0,50.1605,50.1675,50.0757,50.0898,142000.0
2013-08-06 10:30:00,70.91,70.99,70.82,70.83,82800.0,50.0969,50.1534,50.0333,50.0404,82800.0
2013-08-06 10:40:00,70.84,71.04,70.81,71.02,110800.0,50.0474,50.1887,50.0262,50.1746,110800.0
2013-08-06 10:50:00,71.02,71.02,70.85,70.94,93300.0,50.1746,50.1746,50.0545,50.1181,93300.0
2013-08-06 11:00:00,70.95,70.99,70.87,70.87,76800.0,50.1251,50.1534,50.0686,50.0686,76800.0
2013-08-06 11:10:00,70.87,70.91,70.85,70.9,87000.0,50.0686,50.0969,50.0545,50.0898,87000.0
2013-08-06 11:20:00,70.9,71.09,70.89,71.08,73800.0,50.0898,50.2241,50.0828,50.217,73800.0
2013-08-06 11:30:00,71.08,71.24,71.07,71.24,68800.0,50.217,50.33,50.2099,50.33,68800.0
2013-08-06 11:40:00,71.23,71.36,71.23,71.32,72700.0,50.323,50.4148,50.323,50.3865,72700.0
2013-08-06 11:50:00,71.32,71.51,71.32,71.5,48200.0,50.3865,50.5208,50.3865,50.5137,48200.0
2013-08-06 12:00:00,71.49,71.59,71.47,71.48,67100.0,50.5067,50.5773,50.4925,50.4996,67100.0
2013-08-06 12:10:00,71.48,71.56,71.46,71.47,58900.0,50.4996,50.5561,50.4855,50.4925,58900.0
2013-08-06 12:20:00,71.46,71.51,71.42,71.49,42500.0,50.4855,50.5208,50.4572,50.5067,42500.0
2013-08-06 12:30:00,71.49,71.62,71.49,71.49,46400.0,50.5067,50.5985,50.5067,50.5067,46400.0
2013-08-06 12:40:00,71.5,71.74,71.49,71.74,72100.0,50.5137,50.6833,50.5067,50.6833,72100.0
2013-08-06 12:50:00,71.74,71.75,71.64,71.69,38600.0,50.6833,50.6903,50.6126,50.6479,38600.0
2013-08-06 13:00:00,71.69,71.7,71.52,71.59,53700.0,50.6479,50.655,50.5278,50.5773,53700.0
2013-08-06 13:10:00,71.58,71.75,71.56,71.74,62100.0,50.5702,50.6903,50.5561,50.6833,62100.0
2013-08-06 13:20:00,71.75,71.76,71.69,71.73,35500.0,50.6903,50.6974,50.6479,50.6762,35500.0
2013-08-06 13:30:00,71.73,71.78,71.69,71.7,42200.0,50.6762,50.7115,50.6479,50.655,42200.0
2013-08-06 13:40:00,71.69,71.7,71.63,71.64,36600.0,50.6479,50.655,50.6056,50.6126,36600.0
2013-08-06 13:50:00,71.63,71.69,71.63,71.66,52700.0,50.6056,50.6479,50.6056,50.6268,52700.0
2013-08-06 14:00:00,71.64,71.71,71.61,71.65,66500.0,50.6126,50.6621,50.5914,50.6197,66500.0
2013-08-06 14:10:00,71.65,71.69,71.63,71.65,50500.0,50.6197,50.6479,50.6056,50.6197,50500.0
2013-08-06 14:20:00,71.65,71.79,71.64,71.76,47900.0,50.6197,50.7186,50.6126,50.6974,47900.0
2013-08-06 14:30:00,71.75,71.8,71.73,71.78,60000.0,50.6903,50.7257,50.6762,50.7115,60000.0
2013-08-06 14:40:00,71.78,71.79,71.72,71.77,48600.0,50.7115,50.7186,50.6691,50.7045,48600.0
2013-08-06 14:50:00,71.77,71.86,71.75,71.79,79000.0,50.7045,50.7681,50.6903,50.7186,79000.0
2013-08-06 15:00:00,71.8,71.81,71.73,71.75,72000.0,50.7257,50.7327,50.6762,50.6903,72000.0
2013-08-06 15:10:00,71.75,71.87,71.75,71.83,63800.0,50.6903,50.7751,50.6903,50.7469,63800.0
2013-08-06 15:20:00,71.83,71.88,71.79,71.79,58400.0,50.7469,50.7822,50.7186,50.7186,58400.0
2013-08-06 15:30:00,71.79,71.8,71.74,71.8,81700.0,50.7186,50.7257,50.6833,50.7257,81700.0
2013-08-06 15:40:00,71.8,71.85,71.79,71.82,84100.0,50.7257,50.761,50.7186,50.7398,84100.0
2013-08-06 15:50:00,71.82,71.83,71.73,71.78,191300.0,50.7398,50.7469,50.6762,50.7115,191300.0
2013-08-07 09:30:00,71.7,71.7,70.79,70.99,181000.0,50.655,50.655,50.0121,50.1534,181000.0
2013-08-07 09:40:00,70.99,71.45,70.86,71.43,135900.0,50.1534,50.4784,50.0616,50.4643,135900.0
2013-08-07 09:50:00,71.43,71.52,71.39,71.42,89700.0,50.4643,50.5278,50.436,50.4572,89700.0
2013-08-07 10:00:00,71.4,71.42,71.21,71.42,76400.0,50.4431,50.4572,50.3088,50.4572,76400.0
2013-08-07 10:10:00,71.4,71.48,71.24,71.47,96900.0,50.4431,50.4996,50.33,50.4925,96900.0
2013-08-07 10:20:00,71.47,71.58,71.43,71.55,42200.0,50.4925,50.5702,50.4643,50.549,42200.0
2013-08-07 10:30:00,71.55,71.68,71.45,71.68,55800.0,50.549,50.6409,50.4784,50.6409,55800.0
2013-08-07 10:40:00,71.68,71.7,71.61,71.69,49000.0,50.6409,50.655,50.5914,50.6479,49000.0
2013-08-07 10:50:00,71.68,71.75,71.64,71.74,37600.0,50.6409,50.6903,50.6126,50.6833,37600.0
2013-08-07 11:00:00,71.73,71.75,71.68,71.7,37000.0,50.6762,50.6903,50.6409,50.655,37000.0
2013-08-07 11:10:00,71.7,71.76,71.7,71.71,38000.0,50.655,50.6974,50.655,50.6621,38000.0
2013-08-07 11:20:00,71.72,71.75,71.61,71.61,39900.0,50.6691,50.6903,50.5914,50.5914,39900.0
2013-08-07 11:30:00,71.62,71.69,71.6,71.62,49100.0,50.5985,50.6479,50.5844,50.5985,49100.0
2013-08-07 11:40:00,71.6,71.66,71.54,71.54,51500.0,50.5844,50.6268,50.542,50.542,51500.0
2013-08-07 11:50:00,71.54,71.54,71.31,71.42,111200.0,50.542,50.542,50.3795,50.4572,111200.0
2013-08-07 12:00:00,71.41,71.56,71.41,71.54,67100.0,50.4501,50.5561,50.4501,50.542,67100.0
2013-08-07 12:10:00,71.54,71.58,71.52,71.55,34400.0,50.542,50.5702,50.5278,50.549,34400.0
2013-08-07 12:20:00,71.55,71.56,71.51,71.51,40000.0,50.549,50.5561,50.5208,50.5208,40000.0
2013-08-07 12:30:00,71.51,71.64,71.48,71.61,36100.0,50.5208,50.6126,50.4996,50.5914,36100.0
2013-08-07 12:40:00,71.6,71.65,71.58,71.61,21400.0,50.5844,50.6197,50.5702,50.5914,21400.0
2013-08-07 12:50:00,71.61,71.67,71.59,71.65,27300.0,50.5914,50.6338,50.5773,50.6197,27300.0
2013-08-07 13:00:00,71.66,71.72,71.66,71.71,34200.0,50.6268,50.6691,50.6268,50.6621,34200.0
2013-08-07 13:10:00,71.71,71.73,71.69,71.72,28700.0,50.6621,50.6762,50.6479,50.6691,28700.0
2013-08-07 13:20:00,71.71,71.79,71.71,71.75,39600.0,50.6621,50.7186,50.6621,50.6903,39600.0
2013-08-07 13:30:00,71.75,71.77,71.71,71.74,44600.0,50.6903,50.7045,50.6621,50.6833,44600.0
2013-08-07 13:40:00,71.74,71.76,71.68,71.7,39400.0,50.6833,50.6974,50.6409,50.655,39400.0
2013-08-07 13:50:00,71.7,71.74,71.69,71.73,49500.0,50.655,50.6833,50.6479,50.6762,49500.0
2013-08-07 14:00:00,71.73,71.74,71.67,71.71,50200.0,50.6762,50.6833,50.6338,50.6621,50200.0
2013-08-07 14:10:00,71.71,71.81,71.71,71.79,60200.0,50.6621,50.7327,50.6621,50.7186,60200.0
2013-08-07 14:20:00,71.79,71.8,71.65,71.67,65800.0,50.7186,50.7257,50.6197,50.6338,65800.0
2013-08-07 14:30:00,71.67,71.75,71.66,71.75,55700.0,50.6338,50.6903,50.6268,50.6903,55700.0
2013-08-07 14:40:00,71.75,71.77,71.72,71.76,45500.0,50.6903,50.7045,50.6691,50.6974,45500.0
2013-08-07 14:50:00,71.76,71.79,71.73,71.76,81500.0,50.6974,50.7186,50.6762,50.6974,81500.0
2013-08-07 15:00:00,71.76,71.82,71.73,71.77,48700.0,50.6974,50.7398,50.6762,50.7045,48700.0
2013-08-07 15:10:00,71.77,71.86,71.76,71.83,54300.0,50.7045,50.7681,50.6974,50.7469,54300.0
2013-08-07 15:20:00,71.82,71.84,71.79,71.83,52800.0,50.7398,50.7539,50.7186,50.7469,52800.0
2013-08-07 15:30:00,71.83,71.83,71.75,71.81,64600.0,50.7469,50.7469,50.6903,50.7327,64600.0
2013-08-07 15:40:00,71.82,71.82,71.74,71.74,77100.0,50.7398,50.7398,50.6833,50.6833,77100.0
2013-08-07 15:50:00,71.74,71.76,71.65,71.69,163400.0,50.6833,50.6974,50.6197,50.6479,163400.0
2013-08-08 09:30:00,71.69,71.69,71.2,71.46,256200.0,50.6479,50.6479,50.3018,50.4855,256200.0
2013-08-08 09:40:00,71.48,71.48,71.05,71.14,201000.0,50.4996,50.4996,50.1958,50.2594,201000.0
2013-08-08 09:50:00,71.14,71.14,70.88,70.89,166200.0,50.2594,50.2594,50.0757,50.0828,166200.0
2013-08-08 10:00:00,70.88,71.19,70.88,71.17,150800.0,50.0757,50.2947,50.0757,50.2806,150800.0
2013-08-08 10:10:00,71.18,71.18,70.85,70.85,122600.0,50.2876,50.2876,50.0545,50.0545,122600.0
2013-08-08 10:20:00,70.85,70.91,70.81,70.9,138400.0,50.0545,50.0969,50.0262,50.0898,138400.0
2013-08-08 10:30:00,70.91,70.98,70.82,70.86,147100.0,50.0969,50.1463,50.0333,50.0616,147100.0
2013-08-08 10:40:00,70.86,70.86,70.8,70.83,83800.0,50.0616,50.0616,50.0192,50.0404,83800.0
2013-08-08 10:50:00,70.83,70.87,70.81,70.82,66300.0,50.0404,50.0686,50.0262,50.0333,66300.0
2013-08-08 11:00:00,70.82,70.92,70.81,70.89,185300.0,50.0333,50.104,50.0262,50.0828,185300.0
2013-08-08 11:10:00,70.9,70.97,70.85,70.94,112900.0,50.0898,50.1393,50.0545,50.1181,112900.0
2013-08-08 11:20:00,70.94,70.95,70.86,70.9,88000.0,50.1181,50.1251,50.0616,50.0898,88000.0
2013-08-08 11:30:00,70.89,70.99,70.84,70.9,78200.0,50.0828,50.1534,50.0474,50.0898,78200.0
2013-08-08 11:40:00,70.91,70.92,70.87,70.9,28700.0,50.0969,50.104,50.0686,50.0898,28700.0
2013-08-08 11:50:00,70.91,71.06,70.87,71.0,106700.0,50.0969,50.2029,50.0686,50.1605,106700.0
2013-08-08 12:00:00,71.01,71.1,71.0,71.09,90900.0,50.1675,50.2311,50.1605,50.2241,90900.0
2013-08-08 12:10:00,71.09,71.17,71.05,71.17,68000.0,50.2241,50.2806,50.1958,50.2806,68000.0
2013-08-08 12:20:00,71.17,71.24,71.13,71.22,92600.0,50.2806,50.33,50.2523,50.3159,92600.0
2013-08-08 12:30:00,71.22,71.23,71.17,71.2,49600.0,50.3159,50.323,50.2806,50.3018,49600.0
2013-08-08 12:40:00,71.19,71.34,71.19,71.34,63400.0,50.2947,50.4007,50.2947,50.4007,63400.0
2013-08-08 12:50:00,71.35,71.43,71.33,71.39,59800.0,50.4077,50.4643,50.3936,50.436,59800.0
2013-08-08 13:00:00,71.39,71.43,71.35,71.4,54500.0,50.436,50.4643,50.4077,50.4431,54500.0
2013-08-08 13:10:00,71.4,71.4,71.3,71.32,50200.0,50.4431,50.4431,50.3724,50.3865,50200.0
2013-08-08 13:20:00,71.31,71.35,71.27,71.28,27200.0,50.3795,50.4077,50.3512,50.3583,27200.0
2013-08-08 13:30:00,71.28,71.31,71.26,71.27,37700.0,50.3583,50.3795,50.3442,50.3512,37700.0
2013-08-08 13:40:00,71.27,71.28,71.22,71.23,30400.0,50.3512,50.3583,50.3159,50.323,30400.0
2013-08-08 13:50:00,71.23,71.27,71.19,71.19,31900.0,50.323,50.3512,50.2947,50.2947,31900.0
2013-08-08 14:00:00,71.19,71.26,71.19,71.23,47100.0,50.2947,50.3442,50.2947,50.323,47100.0
2013-08-08 14:10:00,71.22,71.26,71.21,71.23,44200.0,50.3159,50.3442,50.3088,50.323,44200.0
2013-08-08 14:20:00,71.23,71.23,71.19,71.22,41500.0,50.323,50.323,50.2947,50.3159,41500.0
2013-08-08 14:30:00,71.21,71.23,71.19,71.2,48500.0,50.3088,50.323,50.2947,50.3018,48500.0
2013-08-08 14:40:00,71.21,71.24,71.2,71.21,53200.0,50.3088,50.33,50.3018,50.3088,53200.0
2013-08-08 14:50:00,71.2,71.23,71.18,71.23,36600.0,50.3018,50.323,50.2876,50.323,36600.0
2013-08-08 15:00:00,71.23,71.33,71.22,71.33,51800.0,50.323,50.3936,50.3159,50.3936,51800.0
2013-08-08 15:10:00,71.32,71.42,71.28,71.36,95800.0,50.3865,50.4572,50.3583,50.4148,95800.0
2013-08-08 15:20:00,71.36,71.37,71.24,71.25,95200.0,50.4148,50.4219,50.33,50.3371,95200.0
2013-08-08 15:30:00,71.25,71.27,71.23,71.25,66500.0,50.3371,50.3512,50.323,50.3371,66500.0
2013-08-08 15:40:00,71.24,71.25,71.2,71.24,108100.0,50.33,50.3371,50.3018,50.33,108100.0
2013-08-08 15:50:00,71.23,71.25,71.19,71.22,221400.0,50.323,50.3371,50.2947,50.3159,221400.0
2013-08-09 09:30:00,71.21,71.22,70.99,71.0,93400.0,50.3088,50.3159,50.1534,50.1605,93400.0
2013-08-09 09:40:00,71.02,71.2,70.99,71.14,53500.0,50.1746,50.3018,50.1534,50.2594,53500.0
2013-08-09 09:50:00,71.14,71.19,71.09,71.15,45800.0,50.2594,50.2947,50.2241,50.2664,45800.0
2013-08-09 10:00:00,71.14,71.23,71.09,71.1,51600.0,50.2594,50.323,50.2241,50.2311,51600.0
2013-08-09 10:10:00,71.1,71.19,71.0,71.01,109400.0,50.2311,50.2947,50.1605,50.1675,109400.0
2013-08-09 10:20:00,70.98,71.0,70.84,70.86,55100.0,50.1463,50.1605,50.0474,50.0616,55100.0
2013-08-09 10:30:00,70.87,70.96,70.77,70.85,86100.0,50.0686,50.1322,49.998,50.0545,86100.0
2013-08-09 10:40:00,70.85,70.96,70.84,70.86,37200.0,50.0545,50.1322,50.0474,50.0616,37200.0
2013-08-09 10:50:00,70.86,70.92,70.77,70.78,86200.0,50.0616,50.104,49.998,50.005,86200.0
2013-08-09 11:00:00,70.78,70.82,70.65,70.72,50600.0,50.005,50.0333,49.9132,49.9627,50600.0
2013-08-09 11:10:00,70.71,70.77,70.58,70.61,71000.0,49.9556,49.998,49.8638,49.8849,71000.0
2013-08-09 11:20:00,70.61,70.61,70.41,70.47,77800.0,49.8849,49.8849,49.7436,49.786,77800.0
2013-08-09 11:30:00,70.47,70.61,70.45,70.56,50200.0,49.786,49.8849,49.7719,49.8496,50200.0
2013-08-09 11:40:00,70.56,70.61,70.52,70.6,54200.0,49.8496,49.8849,49.8214,49.8779,54200.0
2013-08-09 11:50:00,70.6,70.68,70.6,70.66,32700.0,49.8779,49.9344,49.8779,49.9203,32700.0
2013-08-09 12:00:00,70.66,70.66,70.52,70.6,24100.0,49.9203,49.9203,49.8214,49.8779,24100.0
2013-08-09 12:10:00,70.6,70.67,70.6,70.62,42000.0,49.8779,49.9273,49.8779,49.892,42000.0
2013-08-09 12:20:00,70.61,70.66,70.6,70.66,40700.0,49.8849,49.9203,49.8779,49.9203,40700.0
2013-08-09 12:30:00,70.69,70.85,70.66,70.83,37500.0,49.9415,50.0545,49.9203,50.0404,37500.0
2013-08-09 12:40:00,70.83,70.87,70.78,70.87,23800.0,50.0404,50.0686,50.005,50.0686,23800.0
2013-08-09 12:50:00,70.87,70.92,70.85,70.86,34000.0,50.0686,50.104,50.0545,50.0616,34000.0
2013-08-09 13:00:00,70.86,70.87,70.72,70.72,32300.0,50.0616,50.0686,49.9627,49.9627,32300.0
2013-08-09 13:10:00,70.72,70.91,70.72,70.89,55200.0,49.9627,50.0969,49.9627,50.0828,55200.0
2013-08-09 13:20:00,70.9,70.93,70.83,70.9,43800.0,50.0898,50.111,50.0404,50.0898,43800.0
2013-08-09 13:30:00,70.91,70.95,70.9,70.9,18000.0,50.0969,50.1251,50.0898,50.0898,18000.0
2013-08-09 13:40:00,70.9,70.91,70.85,70.86,25400.0,50.0898,50.0969,50.0545,50.0616,25400.0
2013-08-09 13:50:00,70.85,71.03,70.85,70.97,36400.0,50.0545,50.1817,50.0545,50.1393,36400.0
2013-08-09 14:00:00,70.96,70.97,70.89,70.92,42900.0,50.1322,50.1393,50.0828,50.104,42900.0
2013-08-09 14:10:00,70.91,70.94,70.89,70.92,36600.0,50.0969,50.1181,50.0828,50.104,36600.0
2013-08-09 14:20:00,70.92,70.95,70.89,70.95,24600.0,50.104,50.1251,50.0828,50.1251,24600.0
2013-08-09 14:30:00,70.94,70.98,70.91,70.91,48400.0,50.1181,50.1463,50.0969,50.0969,48400.0
2013-08-09 14:40:00,70.91,70.96,70.89,70.96,38400.0,50.0969,50.1322,50.0828,50.1322,38400.0
2013-08-09 14:50:00,70.96,70.97,70.89,70.89,42900.0,50.1322,50.1393,50.0828,50.0828,42900.0
2013-08-09 15:00:00,70.9,70.91,70.86,70.87,62600.0,50.0898,50.0969,50.0616,50.0686,62600.0
2013-08-09 15:10:00,70.87,70.88,70.82,70.83,42000.0,50.0686,50.0757,50.0333,50.0404,42000.0
2013-08-09 15:20:00,70.84,70.89,70.81,70.81,57400.0,50.0474,50.0828,50.0262,50.0262,57400.0
2013-08-09 15:30:00,70.8,70.84,70.75,70.81,103100.0,50.0192,50.0474,49.9839,50.0262,103100.0
2013-08-09 15:40:00,70.81,70.82,70.71,70.73,95900.0,50.0262,50.0333,49.9556,49.9697,95900.0
2013-08-09 15:50:00,70.74,70.76,70.67,70.72,265000.0,49.9768,49.9909,49.9273,49.9627,265000.0
2013-08-12 09:30:00,70.48,70.52,70.32,70.46,92600.0,49.7931,49.8214,49.6801,49.779,92600.0
2013-08-12 09:40:00,70.46,70.66,70.41,70.59,50100.0,49.779,49.9203,49.7436,49.8708,50100.0
2013-08-12 09:50:00,70.59,70.73,70.59,70.68,134100.0,49.8708,49.9697,49.8708,49.9344,134100.0
2013-08-12 10:00:00,70.69,70.72,70.61,70.62,55900.0,49.9415,49.9627,49.8849,49.892,55900.0
2013-08-12 10:10:00,70.62,70.71,70.61,70.62,32100.0,49.892,49.9556,49.8849,49.892,32100.0
2013-08-12 10:20:00,70.61,70.66,70.56,70.56,98800.0,49.8849,49.9203,49.8496,49.8496,98800.0
2013-08-12 10:30:00,70.59,70.71,70.57,70.68,56700.0,49.8708,49.9556,49.8567,49.9344,56700.0
2013-08-12 10:40:00,70.67,70.77,70.62,70.73,93200.0,49.9273,49.998,49.892,49.9697,93200.0
2013-08-12 10:50:00,70.75,70.77,70.68,70.75,56100.0,49.9839,49.998,49.9344,49.9839,56100.0
2013-08-12 11:00:00,70.74,70.77,70.69,70.74,79500.0,49.9768,49.998,49.9415,49.9768,79500.0
2013-08-12 11:10:00,70.75,70.76,70.66,70.73,74000.0,49.9839,49.9909,49.9203,49.9697,74000.0
2013-08-12 11:20:00,70.73,70.83,70.69,70.81,33900.0,49.9697,50.0404,49.9415,50.0262,33900.0
2013-08-12 11:30:00,70.83,70.9,70.83,70.88,61900.0,50.0404,50.0898,50.0404,50.0757,61900.0
2013-08-12 11:40:00,70.89,70.94,70.81,70.85,78900.0,50.0828,50.1181,50.0262,50.0545,78900.0
2013-08-12 11:50:00,70.86,70.9,70.81,70.82,38000.0,50.0616,50.0898,50.0262,50.0333,38000.0
2013-08-12 12:00:00,70.83,70.84,70.78,70.84,64800.0,50.0404,50.0474,50.005,50.0474,64800.0
2013-08-12 12:10:00,70.84,70.84,70.77,70.78,22500.0,50.0474,50.0474,49.998,50.005,22500.0
2013-08-12 12:20:00,70.77,70.78,70.7,70.7,41600.0,49.998,50.005,49.9485,49.9485,41600.0
2013-08-12 12:30:00,70.7,70.71,70.64,70.67,20700.0,49.9485,49.9556,49.9061,49.9273,20700.0
2013-08-12 12:40:00,70.67,70.7,70.62,70.66,45900.0,49.9273,49.9485,49.892,49.9203,45900.0
2013-08-12 12:50:00,70.66,70.73,70.65,70.72,23800.0,49.9203,49.9697,49.9132,49.9627,23800.0
2013-08-12 13:00:00,70.73,70.75,70.69,70.7,24100.0,49.9697,49.9839,49.9415,49.9485,24100.0
2013-08-12 13:10:00,70.69,70.72,70.63,70.7,20000.0,49.9415,49.9627,49.8991,49.9485,20000.0
2013-08-12 13:20:00,70.71,70.75,70.68,70.73,28200.0,49.9556,49.9839,49.9344,49.9697,28200.0
2013-08-12 13:30:00,70.73,70.75,70.7,70.74,27900.0,49.9697,49.9839,49.9485,49.9768,27900.0
2013-08-12 13:40:00,70.74,70.74,70.68,70.68,19300.0,49.9768,49.9768,49.9344,49.9344,19300.0
2013-08-12 13:50:00,70.68,70.69,70.64,70.67,21400.0,49.9344,49.9415,49.9061,49.9273,21400.0
2013-08-12 14:00:00,70.67,70.73,70.64,70.72,43800.0,49.9273,49.9697,49.9061,49.9627,43800.0
2013-08-12 14:10:00,70.71,70.73,70.69,70.7,32100.0,49.9556,49.9697,49.9415,49.9485,32100.0
2013-08-12 14:20:00,70.69,70.7,70.68,70.7,29000.0,49.9415,49.9485,49.9344,49.9485,29000.0
2013-08-12 14:30:00,70.69,70.7,70.66,70.69,52800.0,49.9415,49.9485,49.9203,49.9415,52800.0
2013-08-12 14:40:00,70.69,70.7,70.66,70.69,34000.0,49.9415,49.9485,49.9203,49.9415,34000.0
2013-08-12 14:50:00,70.69,70.75,70.69,70.73,42000.0,49.9415,49.9839,49.9415,49.9697,42000.0
2013-08-12 15:00:00,70.72,70.75,70.63,70.63,47500.0,49.9627,49.9839,49.8991,49.8991,47500.0
2013-08-12 15:10:00,70.64,70.71,70.61,70.7,52300.0,49.9061,49.9556,49.8849,49.9485,52300.0
2013-08-12 15:20:00,70.71,70.8,70.69,70.78,57300.0,49.9556,50.0192,49.9415,50.005,57300.0
2013-08-12 15:30:00,70.78,70.81,70.74,70.77,77700.0,50.005,50.0262,49.9768,49.998,77700.0
2013-08-12 15:40:00,70.77,70.79,70.74,70.75,81300.0,49.998,50.0121,49.9768,49.9839,81300.0
2013-08-12 15:50:00,70.74,70.77,70.73,70.77,171000.0,49.9768,49.998,49.9697,49.998,171000.0
2013-08-13 09:30:00,70.78,70.89,70.45,70.48,171400.0,50.005,50.0828,49.7719,49.7931,171400.0
2013-08-13 09:40:00,70.48,70.77,70.45,70.66,77800.0,49.7931,49.998,49.7719,49.9203,77800.0
2013-08-13 09:50:00,70.66,70.78,70.61,70.69,87200.0,49.9203,50.005,49.8849,49.9415,87200.0
2013-08-13 10:00:00,70.72,70.73,70.57,70.69,151900.0,49.9627,49.9697,49.8567,49.9415,151900.0
2013-08-13 10:10:00,70.69,70.8,70.62,70.78,80500.0,49.9415,50.0192,49.892,50.005,80500.0
2013-08-13 10:20:00,70.76,70.78,70.67,70.74,96400.0,49.9909,50.005,49.9273,49.9768,96400.0
2013-08-13 10:30:00,70.73,70.78,70.68,70.72,72700.0,49.9697,50.005,49.9344,49.9627,72700.0
2013-08-13 10:40:00,70.72,70.75,70.68,70.72,47500.0,49.9627,49.9839,49.9344,49.9627,47500.0
2013-08-13 10:50:00,70.72,70.73,70.62,70.68,60300.0,49.9627,49.9697,49.892,49.9344,60300.0
2013-08-13 11:00:00,70.68,70.8,70.67,70.79,63900.0,49.9344,50.0192,49.9273,50.0121,63900.0
2013-08-13 11:10:00,70.79,70.83,70.74,70.77,134000.0,50.0121,50.0404,49.9768,49.998,134000.0
2013-08-13 11:20:00,70.76,70.98,70.76,70.94,89300.0,49.9909,50.1463,49.9909,50.1181,89300.0
2013-08-13 11:30:00,70.94,71.02,70.89,70.92,121000.0,50.1181,50.1746,50.0828,50.104,121000.0
2013-08-13 11:40:00,70.92,70.98,70.89,70.9,49400.0,50.104,50.1463,50.0828,50.0898,49400.0
2013-08-13 11:50:00,70.9,70.94,70.77,70.81,40500.0,50.0898,50.1181,49.998,50.0262,40500.0
2013-08-13 12:00:00,70.81,70.88,70.79,70.87,91300.0,50.0262,50.0757,50.0121,50.0686,91300.0
2013-08-13 12:10:00,70.86,70.9,70.84,70.89,39500.0,50.0616,50.0898,50.0474,50.0828,39500.0
2013-08-13 12:20:00,70.88,70.99,70.88,70.98,53300.0,50.0757,50.1534,50.0757,50.1463,53300.0
2013-08-13 12:30:00,70.98,71.06,70.98,71.0,77300.0,50.1463,50.2029,50.1463,50.1605,77300.0
2013-08-13 12:40:00,70.99,71.01,70.98,71.0,58400.0,50.1534,50.1675,50.1463,50.1605,58400.0
2013-08-13 12:50:00,70.99,71.01,70.99,71.01,29800.0,50.1534,50.1675,50.1534,50.1675,29800.0
2013-08-13 13:00:00,71.0,71.09,70.99,71.08,37400.0,50.1605,50.2241,50.1534,50.217,37400.0
2013-08-13 13:10:00,71.09,71.09,71.02,71.03,68900.0,50.2241,50.2241,50.1746,50.1817,68900.0
2013-08-13 13:20:00,71.03,71.05,70.99,71.0,79100.0,50.1817,50.1958,50.1534,50.1605,79100.0
2013-08-13 13:30:00,71.0,71.0,70.97,70.98,40500.0,50.1605,50.1605,50.1393,50.1463,40500.0
2013-08-13 13:40:00,70.99,71.0,70.95,71.0,23000.0,50.1534,50.1605,50.1251,50.1605,23000.0
2013-08-13 13:50:00,71.0,71.01,70.94,70.96,39900.0,50.1605,50.1675,50.1181,50.1322,39900.0
2013-08-13 14:00:00,70.96,71.01,70.95,71.01,53700.0,50.1322,50.1675,50.1251,50.1675,53700.0
2013-08-13 14:10:00,71.0,71.0,70.98,71.0,44600.0,50.1605,50.1605,50.1463,50.1605,44600.0
2013-08-13 14:20:00,71.0,71.02,70.99,71.02,46400.0,50.1605,50.1746,50.1534,50.1746,46400.0
2013-08-13 14:30:00,71.03,71.04,71.0,71.04,45500.0,50.1817,50.1887,50.1605,50.1887,45500.0
2013-08-13 14:40:00,71.03,71.11,71.03,71.08,59000.0,50.1817,50.2382,50.1817,50.217,59000.0
2013-08-13 14:50:00,71.07,71.15,71.06,71.14,39900.0,50.2099,50.2664,50.2029,50.2594,39900.0
2013-08-13 15:00:00,71.13,71.16,71.11,71.13,45100.0,50.2523,50.2735,50.2382,50.2523,45100.0
2013-08-13 15:10:00,71.13,71.23,71.13,71.2,101700.0,50.2523,50.323,50.2523,50.3018,101700.0
2013-08-13 15:20:00,71.21,71.26,71.19,71.26,84900.0,50.3088,50.3442,50.2947,50.3442,84900.0
2013-08-13 15:30:00,71.25,71.26,71.11,71.16,88200.0,50.3371,50.3442,50.2382,50.2735,88200.0
2013-08-13 15:40:00,71.16,71.22,71.14,71.2,111900.0,50.2735,50.3159,50.2594,50.3018,111900.0
2013-08-13 15:50:00,71.2,71.22,71.09,71.2,271400.0,50.3018,50.3159,50.2241,50.3018,271400.0
2013-08-14 09:30:00,70.43,70.74,70.42,70.6,240700.0,49.7578,49.9768,49.7507,49.8779,240700.0
2013-08-14 09:40:00,70.6,70.83,70.57,70.65,267600.0,49.8779,50.0404,49.8567,49.9132,267600.0
2013-08-14 09:50:00,70.65,70.72,70.56,70.65,195900.0,49.9132,49.9627,49.8496,49.9132,195900.0
2013-08-14 10:00:00,70.66,70.75,70.56,70.58,188500.0,49.9203,49.9839,49.8496,49.8638,188500.0
2013-08-14 10:10:00,70.59,70.59,70.42,70.47,172600.0,49.8708,49.8708,49.7507,49.786,172600.0
2013-08-14 10:20:00,70.47,70.51,70.43,70.48,100600.0,49.786,49.8143,49.7578,49.7931,100600.0
2013-08-14 10:30:00,70.48,70.55,70.36,70.39,213300.0,49.7931,49.8426,49.7083,49.7295,213300.0
2013-08-14 10:40:00,70.39,70.43,70.33,70.43,108700.0,49.7295,49.7578,49.6871,49.7578,108700.0
2013-08-14 10:50:00,70.43,70.63,70.41,70.6,94800.0,49.7578,49.8991,49.7436,49.8779,94800.0
2013-08-14 11:00:00,70.61,70.62,70.5,70.57,105900.0,49.8849,49.892,49.8072,49.8567,105900.0
2013-08-14 11:10:00,70.56,70.56,70.46,70.54,68700.0,49.8496,49.8496,49.779,49.8355,68700.0
2013-08-14 11:20:00,70.54,70.57,70.47,70.55,81000.0,49.8355,49.8567,49.786,49.8426,81000.0
2013-08-14 11:30:00,70.53,70.74,70.53,70.7,112000.0,49.8284,49.9768,49.8284,49.9485,112000.0
2013-08-14 11:40:00,70.7,70.72,70.64,70.68,75900.0,49.9485,49.9627,49.9061,49.9344,75900.0
2013-08-14 11:50:00,70.69,70.75,70.67,70.69,111800.0,49.9415,49.9839,49.9273,49.9415,111800.0
2013-08-14 12:00:00,70.68,70.72,70.6,70.6,94000.0,49.9344,49.9627,49.8779,49.8779,94000.0
2013-08-14 12:10:00,70.6,70.6,70.5,70.51,121800.0,49.8779,49.8779,49.8072,49.8143,121800.0
2013-08-14 12:20:00,70.51,70.58,70.47,70.51,59000.0,49.8143,49.8638,49.786,49.8143,59000.0
2013-08-14 12:30:00,70.49,70.53,70.4,70.41,109500.0,49.8002,49.8284,49.7366,49.7436,109500.0
2013-08-14 12:40:00,70.42,70.45,70.4,70.42,53500.0,49.7507,49.7719,49.7366,49.7507,53500.0
2013-08-14 12:50:00,70.42,70.43,70.4,70.4,58100.0,49.7507,49.7578,49.7366,49.7366,58100.0
2013-08-14 13:00:00,70.41,70.49,70.4,70.49,50300.0,49.7436,49.8002,49.7366,49.8002,50300.0
2013-08-14 13:10:00,70.48,70.51,70.43,70.5,38800.0,49.7931,49.8143,49.7578,49.8072,38800.0
2013-08-14 13:20:00,70.5,70.56,70.49,70.54,47000.0,49.8072,49.8496,49.8002,49.8355,47000.0
2013-08-14 13:30:00,70.54,70.54,70.43,70.45,32900.0,49.8355,49.8355,49.7578,49.7719,32900.0
2013-08-14 13:40:00,70.45,70.46,70.4,70.41,74800.0,49.7719,49.779,49.7366,49.7436,74800.0
2013-08-14 13:50:00,70.42,70.5,70.42,70.48,48000.0,49.7507,49.8072,49.7507,49.7931,48000.0
2013-08-14 14:00:00,70.48,70.49,70.4,70.41,93400.0,49.7931,49.8002,49.7366,49.7436,93400.0
2013-08-14 14:10:00,70.41,70.41,70.31,70.32,98200.0,49.7436,49.7436,49.673,49.6801,98200.0
2013-08-14 14:20:00,70.31,70.33,70.24,70.28,89900.0,49.673,49.6871,49.6235,49.6518,89900.0
2013-08-14 14:30:00,70.27,70.29,70.2,70.29,91800.0,49.6447,49.6589,49.5953,49.6589,91800.0
2013-08-14 14:40:00,70.28,70.39,70.27,70.34,64600.0,49.6518,49.7295,49.6447,49.6942,64600.0
2013-08-14 14:50:00,70.34,70.36,70.24,70.32,60500.0,49.6942,49.7083,49.6235,49.6801,60500.0
2013-08-14 15:00:00,70.31,70.34,70.28,70.32,94500.0,49.673,49.6942,49.6518,49.6801,94500.0
2013-08-14 15:10:00,70.33,70.33,70.29,70.3,98100.0,49.6871,49.6871,49.6589,49.6659,98100.0
2013-08-14 15:20:00,70.29,70.32,70.14,70.16,141100.0,49.6589,49.6801,49.5529,49.567,141100.0
2013-08-14 15:30:00,70.16,70.19,70.0,70.08,218400.0,49.567,49.5882,49.454,49.5105,218400.0
2013-08-14 15:40:00,70.08,70.14,70.0,70.0,269200.0,49.5105,49.5529,49.454,49.454,269200.0
2013-08-14 15:50:00,70.01,70.11,69.95,70.03,695200.0,49.4611,49.5317,49.4187,49.4752,695200.0
2013-08-15 09:30:00,69.32,69.5,69.0,69.05,385700.0,48.9736,49.1007,48.7475,48.7828,385700.0
2013-08-15 09:40:00,69.05,69.19,68.87,68.96,267700.0,48.7828,48.8817,48.6557,48.7192,267700.0
2013-08-15 09:50:00,68.96,68.98,68.8,68.93,180100.0,48.7192,48.7334,48.6062,48.698,180100.0
2013-08-15 10:00:00,68.94,69.25,68.93,68.99,224500.0,48.7051,48.9241,48.698,48.7404,224500.0
2013-08-15 10:10:00,68.98,69.03,68.92,69.0,175300.0,48.7334,48.7687,48.691,48.7475,175300.0
2013-08-15 10:20:00,69.0,69.1,68.95,68.97,170700.0,48.7475,48.8182,48.7122,48.7263,170700.0
2013-08-15 10:30:00,68.96,69.01,68.87,68.91,256400.0,48.7192,48.7546,48.6557,48.6839,256400.0
2013-08-15 10:40:00,68.92,69.06,68.9,68.95,137600.0,48.691,48.7899,48.6769,48.7122,137600.0
2013-08-15 10:50:00,68.94,69.11,68.9,69.09,165600.0,48.7051,48.8252,48.6769,48.8111,165600.0
2013-08-15 11:00:00,69.1,69.12,68.92,68.94,93700.0,48.8182,48.8323,48.691,48.7051,93700.0
2013-08-15 11:10:00,68.94,69.0,68.91,68.92,113300.0,48.7051,48.7475,48.6839,48.691,113300.0
2013-08-15 11:20:00,68.92,68.99,68.85,68.96,138700.0,48.691,48.7404,48.6415,48.7192,138700.0
2013-08-15 11:30:00,68.96,69.0,68.94,68.99,82500.0,48.7192,48.7475,48.7051,48.7404,82500.0
2013-08-15 11:40:00,68.99,68.99,68.74,68.84,159600.0,48.7404,48.7404,48.5638,48.6345,159600.0
2013-08-15 11:50:00,68.86,68.99,68.8,68.95,157300.0,48.6486,48.7404,48.6062,48.7122,157300.0
2013-08-15 12:00:00,68.95,69.0,68.87,69.0,57300.0,48.7122,48.7475,48.6557,48.7475,57300.0
2013-08-15 12:10:00,69.0,69.31,68.99,69.31,129700.0,48.7475,48.9665,48.7404,48.9665,129700.0
2013-08-15 12:20:00,69.31,69.31,69.06,69.14,182800.0,48.9665,48.9665,48.7899,48.8464,182800.0
2013-08-15 12:30:00,69.14,69.25,69.14,69.25,112000.0,48.8464,48.9241,48.8464,48.9241,112000.0
2013-08-15 12:40:00,69.26,69.28,69.14,69.16,152900.0,48.9312,48.9453,48.8464,48.8605,152900.0
2013-08-15 12:50:00,69.16,69.24,69.13,69.14,80200.0,48.8605,48.9171,48.8393,48.8464,80200.0
2013-08-15 13:00:00,69.14,69.18,68.9,68.98,153900.0,48.8464,48.8747,48.6769,48.7334,153900.0
2013-08-15 13:10:00,68.98,68.99,68.88,68.97,57700.0,48.7334,48.7404,48.6627,48.7263,57700.0
2013-08-15 13:20:00,68.97,69.02,68.93,69.0,51400.0,48.7263,48.7616,48.698,48.7475,51400.0
2013-08-15 13:30:00,69.0,69.06,68.94,68.98,66500.0,48.7475,48.7899,48.7051,48.7334,66500.0
2013-08-15 13:40:00,68.98,69.0,68.96,68.96,87200.0,48.7334,48.7475,48.7192,48.7192,87200.0
2013-08-15 13:50:00,68.97,69.0,68.96,69.0,57000.0,48.7263,48.7475,48.7192,48.7475,57000.0
2013-08-15 14:00:00,69.0,69.09,68.94,68.96,87600.0,48.7475,48.8111,48.7051,48.7192,87600.0
2013-08-15 14:10:00,68.95,69.02,68.92,69.02,77300.0,48.7122,48.7616,48.691,48.7616,77300.0
2013-08-15 14:20:00,69.03,69.09,69.0,69.02,92700.0,48.7687,48.8111,48.7475,48.7616,92700.0
2013-08-15 14:30:00,69.01,69.14,68.98,69.1,96000.0,48.7546,48.8464,48.7334,48.8182,96000.0
2013-08-15 14:40:00,69.09,69.1,69.06,69.09,97600.0,48.8111,48.8182,48.7899,48.8111,97600.0
2013-08-15 14:50:00,69.1,69.28,69.09,69.18,147200.0,48.8182,48.9453,48.8111,48.8747,147200.0
2013-08-15 15:00:00,69.18,69.22,69.08,69.08,96900.0,48.8747,48.9029,48.804,48.804,96900.0
2013-08-15 15:10:00,69.08,69.14,69.02,69.06,132200.0,48.804,48.8464,48.7616,48.7899,132200.0
2013-08-15 15:20:00,69.06,69.17,69.05,69.13,100300.0,48.7899,48.8676,48.7828,48.8393,100300.0
2013-08-15 15:30:00,69.13,69.22,69.11,69.12,137300.0,48.8393,48.9029,48.8252,48.8323,137300.0
2013-08-15 15:40:00,69.12,69.13,69.06,69.08,175100.0,48.8323,48.8393,48.7899,48.804,175100.0
2013-08-15 15:50:00,69.08,69.13,69.03,69.07,315100.0,48.804,48.8393,48.7687,48.797,315100.0
2013-08-16 09:30:00,68.82,68.9,68.76,68.83,363900.0,48.6203,48.6769,48.5779,48.6274,363900.0
2013-08-16 09:40:00,68.82,68.93,68.74,68.81,169100.0,48.6203,48.698,48.5638,48.6133,169100.0
2013-08-16 09:50:00,68.79,69.02,68.74,69.02,101100.0,48.5991,48.7616,48.5638,48.7616,101100.0
2013-08-16 10:00:00,69.02,69.05,68.94,68.94,96600.0,48.7616,48.7828,48.7051,48.7051,96600.0
2013-08-16 10:10:00,68.94,68.96,68.84,68.84,106500.0,48.7051,48.7192,48.6345,48.6345,106500.0
2013-08-16 10:20:00,68.85,68.91,68.84,68.88,79900.0,48.6415,48.6839,48.6345,48.6627,79900.0
2013-08-16 10:30:00,68.89,68.92,68.84,68.92,94900.0,48.6698,48.691,48.6345,48.691,94900.0
2013-08-16 10:40:00,68.92,68.92,68.84,68.9,90600.0,48.691,48.691,48.6345,48.6769,90600.0
2013-08-16 10:50:00,68.9,68.9,68.79,68.8,102100.0,48.6769,48.6769,48.5991,48.6062,102100.0
2013-08-16 11:00:00,68.8,68.9,68.79,68.85,95300.0,48.6062,48.6769,48.5991,48.6415,95300.0
2013-08-16 11:10:00,68.85,68.87,68.76,68.76,89000.0,48.6415,48.6557,48.5779,48.5779,89000.0
2013-08-16 11:20:00,68.77,68.82,68.7,68.77,90500.0,48.585,48.6203,48.5356,48.585,90500.0
2013-08-16 11:30:00,68.75,68.85,68.74,68.85,47800.0,48.5709,48.6415,48.5638,48.6415,47800.0
2013-08-16 11:40:00,68.84,68.93,68.8,68.87,43200.0,48.6345,48.698,48.6062,48.6557,43200.0
2013-08-16 11:50:00,68.86,68.93,68.84,68.87,51900.0,48.6486,48.698,48.6345,48.6557,51900.0
2013-08-16 12:00:00,68.86,68.88,68.76,68.77,48700.0,48.6486,48.6627,48.5779,48.585,48700.0
2013-08-16 12:10:00,68.77,68.81,68.76,68.78,62600.0,48.585,48.6133,48.5779,48.5921,62600.0
2013-08-16 12:20:00,68.78,68.81,68.75,68.81,68300.0,48.5921,48.6133,48.5709,48.6133,68300.0
2013-08-16 12:30:00,68.81,68.88,68.76,68.76,151000.0,48.6133,48.6627,48.5779,48.5779,151000.0
2013-08-16 12:40:00,68.75,68.76,68.71,68.75,56600.0,48.5709,48.5779,48.5426,48.5709,56600.0
2013-08-16 12:50:00,68.76,68.8,68.75,68.76,48900.0,48.5779,48.6062,48.5709,48.5779,48900.0
2013-08-16 13:00:00,68.76,68.76,68.6,68.61,101900.0,48.5779,48.5779,48.4649,48.472,101900.0
2013-08-16 13:10:00,68.61,68.7,68.53,68.7,122400.0,48.472,48.5356,48.4155,48.5356,122400.0
2013-08-16 13:20:00,68.69,68.75,68.65,68.7,53400.0,48.5285,48.5709,48.5002,48.5356,53400.0
2013-08-16 13:30:00,68.69,68.79,68.67,68.7,147900.0,48.5285,48.5991,48.5144,48.5356,147900.0
2013-08-16 13:40:00,68.71,68.71,68.56,68.58,88700.0,48.5426,48.5426,48.4366,48.4508,88700.0
2013-08-16 13:50:00,68.59,68.64,68.57,68.6,54800.0,48.4578,48.4932,48.4437,48.4649,54800.0
2013-08-16 14:00:00,68.6,68.61,68.53,68.54,75400.0,48.4649,48.472,48.4155,48.4225,75400.0
2013-08-16 14:10:00,68.54,68.6,68.52,68.56,70400.0,48.4225,48.4649,48.4084,48.4366,70400.0
2013-08-16 14:20:00,68.56,68.6,68.55,68.57,83800.0,48.4366,48.4649,48.4296,48.4437,83800.0
2013-08-16 14:30:00,68.57,68.6,68.53,68.55,62000.0,48.4437,48.4649,48.4155,48.4296,62000.0
2013-08-16 14:40:00,68.55,68.61,68.54,68.55,108800.0,48.4296,48.472,48.4225,48.4296,108800.0
2013-08-16 14:50:00,68.55,68.6,68.52,68.6,120300.0,48.4296,48.4649,48.4084,48.4649,120300.0
2013-08-16 15:00:00,68.59,68.62,68.57,68.59,100600.0,48.4578,48.479,48.4437,48.4578,100600.0
2013-08-16 15:10:00,68.6,68.68,68.57,68.6,78300.0,48.4649,48.5214,48.4437,48.4649,78300.0
2013-08-16 15:20:00,68.61,68.64,68.6,68.61,84300.0,48.472,48.4932,48.4649,48.472,84300.0
2013-08-16 15:30:00,68.62,68.71,68.61,68.68,182700.0,48.479,48.5426,48.472,48.5214,182700.0
2013-08-16 15:40:00,68.68,68.77,68.61,68.62,181600.0,48.5214,48.585,48.472,48.479,181600.0
2013-08-16 15:50:00,68.62,68.66,68.58,68.58,273500.0,48.479,48.5073,48.4508,48.4508,273500.0
2013-08-19 09:30:00,68.24,68.48,68.15,68.43,209400.0,48.5144,48.685,48.4504,48.6494,209400.0
2013-08-19 09:40:00,68.42,68.68,68.41,68.51,169200.0,48.6423,48.8272,48.6352,48.7063,169200.0
2013-08-19 09:50:00,68.52,68.65,68.47,68.55,110600.0,48.7134,48.8058,48.6779,48.7348,110600.0
2013-08-19 10:00:00,68.56,68.57,68.44,68.54,157800.0,48.7419,48.749,48.6566,48.7276,157800.0
2013-08-19 10:10:00,68.53,68.54,68.37,68.39,81600.0,48.7205,48.7276,48.6068,48.621,81600.0
2013-08-19 10:20:00,68.39,68.44,68.35,68.39,90400.0,48.621,48.6566,48.5926,48.621,90400.0
2013-08-19 10:30:00,68.39,68.4,68.35,68.39,98100.0,48.621,48.6281,48.5926,48.621,98100.0
2013-08-19 10:40:00,68.39,68.62,68.38,68.6,114500.0,48.621,48.7845,48.6139,48.7703,114500.0
2013-08-19 10:50:00,68.6,68.72,68.57,68.7,117000.0,48.7703,48.8556,48.749,48.8414,117000.0
2013-08-19 11:00:00,68.7,68.71,68.62,68.71,85300.0,48.8414,48.8485,48.7845,48.8485,85300.0
2013-08-19 11:10:00,68.71,68.74,68.61,68.62,92200.0,48.8485,48.8698,48.7774,48.7845,92200.0
2013-08-19 11:20:00,68.62,68.64,68.42,68.44,124600.0,48.7845,48.7987,48.6423,48.6566,124600.0
2013-08-19 11:30:00,68.43,68.54,68.35,68.41,76800.0,48.6494,48.7276,48.5926,48.6352,76800.0
2013-08-19 11:40:00,68.41,68.42,68.27,68.28,51600.0,48.6352,48.6423,48.5357,48.5428,51600.0
2013-08-19 11:50:00,68.28,68.38,68.24,68.34,65800.0,48.5428,48.6139,48.5144,48.5855,65800.0
2013-08-19 12:00:00,68.34,68.35,68.25,68.31,73800.0,48.5855,48.5926,48.5215,48.5641,73800.0
2013-08-19 12:10:00,68.3,68.36,68.28,68.34,65500.0,48.557,48.5997,48.5428,48.5855,65500.0
2013-08-19 12:20:00,68.34,68.34,68.28,68.32,46900.0,48.5855,48.5855,48.5428,48.5712,46900.0
2013-08-19 12:30:00,68.32,68.37,68.29,68.36,39000.0,48.5712,48.6068,48.5499,48.5997,39000.0
2013-08-19 12:40:00,68.35,68.48,68.34,68.45,80900.0,48.5926,48.685,48.5855,48.6637,80900.0
2013-08-19 12:50:00,68.45,68.47,68.35,68.39,73000.0,48.6637,48.6779,48.5926,48.621,73000.0
2013-08-19 13:00:00,68.39,68.49,68.34,68.49,29400.0,48.621,48.6921,48.5855,48.6921,29400.0
2013-08-19 13:10:00,68.48,68.5,68.37,68.37,64600.0,48.685,48.6992,48.6068,48.6068,64600.0
2013-08-19 13:20:00,68.36,68.42,68.35,68.41,39300.0,48.5997,48.6423,48.5926,48.6352,39300.0
2013-08-19 13:30:00,68.41,68.41,68.29,68.31,42900.0,48.6352,48.6352,48.5499,48.5641,42900.0
2013-08-19 13:40:00,68.31,68.46,68.27,68.46,93000.0,48.5641,48.6708,48.5357,48.6708,93000.0
2013-08-19 13:50:00,68.45,68.52,68.43,68.43,30800.0,48.6637,48.7134,48.6494,48.6494,30800.0
2013-08-19 14:00:00,68.43,68.51,68.41,68.46,40800.0,48.6494,48.7063,48.6352,48.6708,40800.0
2013-08-19 14:10:00,68.46,68.51,68.46,68.49,37800.0,48.6708,48.7063,48.6708,48.6921,37800.0
2013-08-19 14:20:00,68.5,68.5,68.43,68.48,57300.0,48.6992,48.6992,48.6494,48.685,57300.0
2013-08-19 14:30:00,68.48,68.48,68.38,68.42,72400.0,48.685,48.685,48.6139,48.6423,72400.0
2013-08-19 14:40:00,68.42,68.43,68.38,68.4,62400.0,48.6423,48.6494,48.6139,48.6281,62400.0
2013-08-19 14:50:00,68.4,68.42,68.33,68.37,61000.0,48.6281,48.6423,48.5783,48.6068,61000.0
2013-08-19 15:00:00,68.38,68.39,68.31,68.32,76100.0,48.6139,48.621,48.5641,48.5712,76100.0
2013-08-19 15:10:00,68.32,68.41,68.28,68.38,81800.0,48.5712,48.6352,48.5428,48.6139,81800.0
2013-08-19 15:20:00,68.38,68.41,68.33,68.34,100300.0,48.6139,48.6352,48.5783,48.5855,100300.0
2013-08-19 15:30:00,68.34,68.37,68.25,68.26,128600.0,48.5855,48.6068,48.5215,48.5286,128600.0
2013-08-19 15:40:00,68.26,68.28,68.22,68.25,138100.0,48.5286,48.5428,48.5001,48.5215,138100.0
2013-08-19 15:50:00,68.25,68.34,68.18,68.25,471300.0,48.5215,48.5855,48.4717,48.5215,471300.0
2013-08-20 09:30:00,68.24,68.35,68.15,68.17,200800.0,48.5144,48.5926,48.4504,48.4646,200800.0
2013-08-20 09:40:00,68.18,68.29,68.12,68.2,232600.0,48.4717,48.5499,48.4291,48.4859,232600.0
2013-08-20 09:50:00,68.2,68.25,68.11,68.13,293300.0,48.4859,48.5215,48.4219,48.4362,293300.0
2013-08-20 10:00:00,68.13,68.2,68.1,68.16,156700.0,48.4362,48.4859,48.4148,48.4575,156700.0
2013-08-20 10:10:00,68.17,68.17,68.05,68.07,207400.0,48.4646,48.4646,48.3793,48.3935,207400.0
2013-08-20 10:20:00,68.07,68.21,68.05,68.12,227600.0,48.3935,48.493,48.3793,48.4291,227600.0
2013-08-20 10:30:00,68.13,68.3,68.05,68.3,231900.0,48.4362,48.557,48.3793,48.557,231900.0
2013-08-20 10:40:00,68.3,68.39,68.22,68.25,173400.0,48.557,48.621,48.5001,48.5215,173400.0
2013-08-20 10:50:00,68.25,68.37,68.21,68.24,197300.0,48.5215,48.6068,48.493,48.5144,197300.0
2013-08-20 11:00:00,68.24,68.35,68.18,68.34,106600.0,48.5144,48.5926,48.4717,48.5855,106600.0
2013-08-20 11:10:00,68.35,68.37,68.2,68.2,129500.0,48.5926,48.6068,48.4859,48.4859,129500.0
2013-08-20 11:20:00,68.19,68.26,68.13,68.15,58800.0,48.4788,48.5286,48.4362,48.4504,58800.0
2013-08-20 11:30:00,68.15,68.38,68.14,68.35,87400.0,48.4504,48.6139,48.4433,48.5926,87400.0
2013-08-20 11:40:00,68.35,68.36,68.28,68.32,118600.0,48.5926,48.5997,48.5428,48.5712,118600.0
2013-08-20 11:50:00,68.31,68.41,68.27,68.39,105100.0,48.5641,48.6352,48.5357,48.621,105100.0
2013-08-20 12:00:00,68.38,68.5,68.36,68.45,102900.0,48.6139,48.6992,48.5997,48.6637,102900.0
2013-08-20 12:10:00,68.45,68.47,68.4,68.43,89100.0,48.6637,48.6779,48.6281,48.6494,89100.0
2013-08-20 12:20:00,68.43,68.46,68.36,68.41,64500.0,48.6494,48.6708,48.5997,48.6352,64500.0
2013-08-20 12:30:00,68.41,68.46,68.35,68.36,134700.0,48.6352,48.6708,48.5926,48.5997,134700.0
2013-08-20 12:40:00,68.36,68.38,68.33,68.34,48400.0,48.5997,48.6139,48.5783,48.5855,48400.0
2013-08-20 12:50:00,68.33,68.47,68.31,68.45,91200.0,48.5783,48.6779,48.5641,48.6637,91200.0
2013-08-20 13:00:00,68.45,68.62,68.44,68.51,85000.0,48.6637,48.7845,48.6566,48.7063,85000.0
2013-08-20 13:10:00,68.51,68.56,68.45,68.48,66700.0,48.7063,48.7419,48.6637,48.685,66700.0
2013-08-20 13:20:00,68.49,68.51,68.4,68.41,88200.0,48.6921,48.7063,48.6281,48.6352,88200.0
2013-08-20 13:30:00,68.41,68.51,68.4,68.46,95200.0,48.6352,48.7063,48.6281,48.6708,95200.0
2013-08-20 13:40:00,68.46,68.5,68.35,68.36,75100.0,48.6708,48.6992,48.5926,48.5997,75100.0
2013-08-20 13:50:00,68.37,68.48,68.31,68.45,54300.0,48.6068,48.685,48.5641,48.6637,54300.0
2013-08-20 14:00:00,68.44,68.52,68.4,68.45,108500.0,48.6566,48.7134,48.6281,48.6637,108500.0
2013-08-20 14:10:00,68.45,68.47,68.37,68.42,139900.0,48.6637,48.6779,48.6068,48.6423,139900.0
2013-08-20 14:20:00,68.43,68.43,68.36,68.38,167600.0,48.6494,48.6494,48.5997,48.6139,167600.0
2013-08-20 14:30:00,68.38,68.4,68.32,68.34,169000.0,48.6139,48.6281,48.5712,48.5855,169000.0
2013-08-20 14:40:00,68.33,68.35,68.24,68.32,137600.0,48.5783,48.5926,48.5144,48.5712,137600.0
2013-08-20 14:50:00,68.31,68.33,68.23,68.29,124500.0,48.5641,48.5783,48.5073,48.5499,124500.0
2013-08-20 15:00:00,68.3,68.38,68.29,68.34,137200.0,48.557,48.6139,48.5499,48.5855,137200.0
2013-08-20 15:10:00,68.34,68.36,68.29,68.29,153200.0,48.5855,48.5997,48.5499,48.5499,153200.0
2013-08-20 15:20:00,68.29,68.31,68.27,68.3,449100.0,48.5499,48.5641,48.5357,48.557,449100.0
2013-08-20 15:30:00,68.31,68.31,68.25,68.28,193600.0,48.5641,48.5641,48.5215,48.5428,193600.0
2013-08-20 15:40:00,68.28,68.31,68.18,68.22,196700.0,48.5428,48.5641,48.4717,48.5001,196700.0
2013-08-20 15:50:00,68.22,68.22,67.95,67.95,621200.0,48.5001,48.5001,48.3082,48.3082,621200.0
2013-08-21 09:30:00,66.42,66.74,65.99,66.45,1234200.0,47.2205,47.448,46.9148,47.2418,1234200.0
2013-08-21 09:40:00,66.46,66.54,66.1,66.49,773000.0,47.2489,47.3058,46.993,47.2702,773000.0
2013-08-21 09:50:00,66.49,66.67,66.37,66.56,644900.0,47.2702,47.3982,47.1849,47.32,644900.0
2013-08-21 10:00:00,66.58,66.93,66.52,66.72,582900.0,47.3342,47.583,47.2916,47.4337,582900.0
2013-08-21 10:10:00,66.73,66.91,66.61,66.71,335200.0,47.4408,47.5688,47.3555,47.4266,335200.0
2013-08-21 10:20:00,66.71,66.71,66.27,66.41,388800.0,47.4266,47.4266,47.1138,47.2133,388800.0
2013-08-21 10:30:00,66.42,66.61,66.24,66.59,226700.0,47.2205,47.3555,47.0925,47.3413,226700.0
2013-08-21 10:40:00,66.6,66.61,66.33,66.35,148900.0,47.3484,47.3555,47.1565,47.1707,148900.0
2013-08-21 10:50:00,66.35,66.35,66.1,66.16,333100.0,47.1707,47.1707,46.993,47.0356,333100.0
2013-08-21 11:00:00,66.15,66.3,65.9,65.96,569100.0,47.0285,47.1351,46.8508,46.8934,569100.0
2013-08-21 11:10:00,65.93,66.23,65.6,65.75,870800.0,46.8721,47.0854,46.6375,46.7441,870800.0
2013-08-21 11:20:00,65.75,65.94,65.31,65.32,1016600.0,46.7441,46.8792,46.4313,46.4384,1016600.0
2013-08-21 11:30:00,65.32,65.54,65.19,65.31,749200.0,46.4384,46.5948,46.346,46.4313,749200.0
2013-08-21 11:40:00,65.31,65.5,65.14,65.3,612800.0,46.4313,46.5664,46.3105,46.4242,612800.0
2013-08-21 11:50:00,65.29,65.57,65.28,65.47,227900.0,46.4171,46.6162,46.41,46.5451,227900.0
2013-08-21 12:00:00,65.47,65.67,65.16,65.3,320100.0,46.5451,46.6873,46.3247,46.4242,320100.0
2013-08-21 12:10:00,65.3,65.55,65.29,65.49,155200.0,46.4242,46.6019,46.4171,46.5593,155200.0
2013-08-21 12:20:00,65.5,65.6,65.43,65.58,117000.0,46.5664,46.6375,46.5166,46.6233,117000.0
2013-08-21 12:30:00,65.6,65.6,65.45,65.58,114900.0,46.6375,46.6375,46.5308,46.6233,114900.0
2013-08-21 12:40:00,65.58,65.73,65.43,65.54,171500.0,46.6233,46.7299,46.5166,46.5948,171500.0
2013-08-21 12:50:00,65.54,65.71,65.39,65.48,170200.0,46.5948,46.7157,46.4882,46.5522,170200.0
2013-08-21 13:00:00,65.47,65.89,65.45,65.88,156100.0,46.5451,46.8437,46.5308,46.8366,156100.0
2013-08-21 13:10:00,65.89,66.0,65.6,65.79,235000.0,46.8437,46.9219,46.6375,46.7726,235000.0
2013-08-21 13:20:00,65.8,65.85,65.66,65.68,123800.0,46.7797,46.8152,46.6801,46.6944,123800.0
2013-08-21 13:30:00,65.68,65.82,65.67,65.82,94300.0,46.6944,46.7939,46.6873,46.7939,94300.0
2013-08-21 13:40:00,65.81,65.93,65.81,65.92,97100.0,46.7868,46.8721,46.7868,46.865,97100.0
2013-08-21 13:50:00,65.93,65.98,65.91,65.98,76700.0,46.8721,46.9076,46.8579,46.9076,76700.0
2013-08-21 14:00:00,65.98,66.0,65.7,65.87,230400.0,46.9076,46.9219,46.7086,46.8294,230400.0
2013-08-21 14:10:00,65.89,66.0,65.85,65.97,127000.0,46.8437,46.9219,46.8152,46.9005,127000.0
2013-08-21 14:20:00,65.97,65.97,65.82,65.87,106100.0,46.9005,46.9005,46.7939,46.8294,106100.0
2013-08-21 14:30:00,65.86,65.96,65.85,65.94,129600.0,46.8223,46.8934,46.8152,46.8792,129600.0
2013-08-21 14:40:00,65.94,66.01,65.77,65.77,236000.0,46.8792,46.929,46.7583,46.7583,236000.0
2013-08-21 14:50:00,65.78,65.92,65.7,65.82,155300.0,46.7655,46.865,46.7086,46.7939,155300.0
2013-08-21 15:00:00,65.82,65.94,65.78,65.86,168600.0,46.7939,46.8792,46.7655,46.8223,168600.0
2013-08-21 15:10:00,65.86,65.91,65.72,65.81,195400.0,46.8223,46.8579,46.7228,46.7868,195400.0
2013-08-21 15:20:00,65.81,65.85,65.74,65.85,132900.0,46.7868,46.8152,46.737,46.8152,132900.0
2013-08-21 15:30:00,65.85,65.85,65.74,65.78,244500.0,46.8152,46.8152,46.737,46.7655,244500.0
2013-08-21 15:40:00,65.79,65.82,65.45,65.46,549100.0,46.7726,46.7939,46.5308,46.538,549100.0
2013-08-21 15:50:00,65.47,65.58,65.4,65.5,529200.0,46.5451,46.6233,46.4953,46.5664,529200.0
2013-08-22 09:30:00,64.94,65.39,64.7,65.12,891400.0,46.1683,46.4882,45.9976,46.2962,891400.0
2013-08-22 09:40:00,65.11,65.18,64.73,64.82,543100.0,46.2891,46.3389,46.019,46.083,543100.0
2013-08-22 09:50:00,64.84,64.99,64.73,64.79,460100.0,46.0972,46.2038,46.019,46.0616,460100.0
2013-08-22 10:00:00,64.8,64.9,64.55,64.59,535500.0,46.0687,46.1398,45.891,45.9194,535500.0
2013-08-22 10:10:00,64.59,64.9,64.58,64.88,280000.0,45.9194,46.1398,45.9123,46.1256,280000.0
2013-08-22 10:20:00,64.88,64.9,64.77,64.85,522400.0,46.1256,46.1398,46.0474,46.1043,522400.0
2013-08-22 10:30:00,64.85,64.88,64.71,64.88,287700.0,46.1043,46.1256,46.0048,46.1256,287700.0
2013-08-22 10:40:00,64.88,64.95,64.83,64.95,339000.0,46.1256,46.1754,46.0901,46.1754,339000.0
2013-08-22 10:50:00,64.96,65.0,64.88,64.9,228700.0,46.1825,46.2109,46.1256,46.1398,228700.0
2013-08-22 11:00:00,64.9,64.91,64.84,64.85,165800.0,46.1398,46.1469,46.0972,46.1043,165800.0
2013-08-22 11:10:00,64.85,64.87,64.81,64.81,138100.0,46.1043,46.1185,46.0758,46.0758,138100.0
2013-08-22 11:20:00,64.8,64.85,64.67,64.7,178900.0,46.0687,46.1043,45.9763,45.9976,178900.0
2013-08-22 11:30:00,64.71,64.74,64.6,64.63,174500.0,46.0048,46.0261,45.9266,45.9479,174500.0
2013-08-22 11:40:00,64.63,64.67,64.56,64.58,146800.0,45.9479,45.9763,45.8981,45.9123,146800.0
2013-08-22 11:50:00,64.58,64.64,64.5,64.53,154700.0,45.9123,45.955,45.8555,45.8768,154700.0
2013-08-22 12:00:00,64.53,64.6,64.5,64.54,241700.0,45.8768,45.9266,45.8555,45.8839,241700.0
2013-08-22 12:10:00,64.53,64.74,64.53,64.63,231700.0,45.8768,46.0261,45.8768,45.9479,231700.0
2013-08-22 12:20:00,64.63,64.67,64.5,64.55,171800.0,45.9479,45.9763,45.8555,45.891,171800.0
2013-08-22 12:30:00,64.56,64.62,64.52,64.52,70000.0,45.8981,45.9408,45.8697,45.8697,70000.0
2013-08-22 12:40:00,64.53,64.56,64.5,64.52,162600.0,45.8768,45.8981,45.8555,45.8697,162600.0
2013-08-22 12:50:00,64.51,64.6,64.43,64.56,200200.0,45.8626,45.9266,45.8057,45.8981,200200.0
2013-08-22 13:00:00,64.55,64.61,64.51,64.51,76300.0,45.891,45.9337,45.8626,45.8626,76300.0
2013-08-22 13:10:00,64.52,64.72,64.48,64.71,138300.0,45.8697,46.0119,45.8412,46.0048,138300.0
2013-08-22 13:20:00,64.71,64.71,64.55,64.55,52900.0,46.0048,46.0048,45.891,45.891,52900.0
2013-08-22 13:30:00,64.56,64.57,64.51,64.52,73600.0,45.8981,45.9052,45.8626,45.8697,73600.0
2013-08-22 13:40:00,64.52,64.52,64.4,64.4,155100.0,45.8697,45.8697,45.7844,45.7844,155100.0
2013-08-22 13:50:00,64.4,64.44,64.34,64.41,137900.0,45.7844,45.8128,45.7417,45.7915,137900.0
2013-08-22 14:00:00,64.41,64.47,64.25,64.26,96800.0,45.7915,45.8341,45.6777,45.6848,96800.0
2013-08-22 14:10:00,64.27,64.45,64.25,64.4,138400.0,45.6919,45.8199,45.6777,45.7844,138400.0
2013-08-22 14:20:00,64.4,64.42,64.37,64.39,79200.0,45.7844,45.7986,45.763,45.7773,79200.0
2013-08-22 14:30:00,64.39,64.42,64.26,64.37,177500.0,45.7773,45.7986,45.6848,45.763,177500.0
2013-08-22 14:40:00,64.37,64.42,64.27,64.35,89200.0,45.763,45.7986,45.6919,45.7488,89200.0
2013-08-22 14:50:00,64.36,64.37,64.2,64.21,118500.0,45.7559,45.763,45.6422,45.6493,118500.0
2013-08-22 15:00:00,64.2,64.3,64.07,64.24,237900.0,45.6422,45.7133,45.5498,45.6706,237900.0
2013-08-22 15:10:00,64.24,64.26,64.18,64.23,129700.0,45.6706,45.6848,45.628,45.6635,129700.0
2013-08-22 15:20:00,64.25,64.3,64.18,64.23,162900.0,45.6777,45.7133,45.628,45.6635,162900.0
2013-08-22 15:30:00,64.23,64.44,64.22,64.38,667900.0,45.6635,45.8128,45.6564,45.7701,667900.0
2013-08-22 15:40:00,64.37,64.5,64.29,64.32,360300.0,45.763,45.8555,45.7062,45.7275,360300.0
2013-08-22 15:50:00,64.31,64.33,64.15,64.26,620300.0,45.7204,45.7346,45.6066,45.6848,620300.0
2013-08-23 09:30:00,64.59,64.71,64.41,64.48,262700.0,45.9194,46.0048,45.7915,45.8412,262700.0
2013-08-23 09:40:00,64.48,64.58,64.31,64.57,266800.0,45.8412,45.9123,45.7204,45.9052,266800.0
2013-08-23 09:50:00,64.58,64.77,64.49,64.51,465000.0,45.9123,46.0474,45.8483,45.8626,465000.0
2013-08-23 10:00:00,64.51,64.57,64.46,64.49,191900.0,45.8626,45.9052,45.827,45.8483,191900.0
2013-08-23 10:10:00,64.49,64.64,64.47,64.58,176900.0,45.8483,45.955,45.8341,45.9123,176900.0
2013-08-23 10:20:00,64.57,64.58,64.42,64.42,137900.0,45.9052,45.9123,45.7986,45.7986,137900.0
2013-08-23 10:30:00,64.42,64.47,64.37,64.4,116900.0,45.7986,45.8341,45.763,45.7844,116900.0
2013-08-23 10:40:00,64.39,64.49,64.38,64.45,114900.0,45.7773,45.8483,45.7701,45.8199,114900.0
2013-08-23 10:50:00,64.45,64.52,64.41,64.46,118200.0,45.8199,45.8697,45.7915,45.827,118200.0
2013-08-23 11:00:00,64.47,64.49,64.39,64.42,108600.0,45.8341,45.8483,45.7773,45.7986,108600.0
2013-08-23 11:10:00,64.42,64.47,64.39,64.42,107900.0,45.7986,45.8341,45.7773,45.7986,107900.0
2013-08-23 11:20:00,64.41,64.49,64.37,64.42,208100.0,45.7915,45.8483,45.763,45.7986,208100.0
2013-08-23 11:30:00,64.42,64.42,64.34,64.37,115100.0,45.7986,45.7986,45.7417,45.763,115100.0
2013-08-23 11:40:00,64.37,64.42,64.35,64.36,100600.0,45.763,45.7986,45.7488,45.7559,100600.0
2013-08-23 11:50:00,64.36,64.4,64.33,64.33,136400.0,45.7559,45.7844,45.7346,45.7346,136400.0
2013-08-23 12:00:00,64.33,64.36,64.33,64.34,81400.0,45.7346,45.7559,45.7346,45.7417,81400.0
2013-08-23 12:10:00,64.34,64.37,64.33,64.36,103600.0,45.7417,45.763,45.7346,45.7559,103600.0
2013-08-23 12:20:00,64.35,64.38,64.34,64.36,75600.0,45.7488,45.7701,45.7417,45.7559,75600.0
2013-08-23 12:30:00,64.35,64.39,64.34,64.37,131500.0,45.7488,45.7773,45.7417,45.763,131500.0
2013-08-23 12:40:00,64.37,64.39,64.34,64.35,83600.0,45.763,45.7773,45.7417,45.7488,83600.0
2013-08-23 12:50:00,64.35,64.37,64.34,64.35,450600.0,45.7488,45.763,45.7417,45.7488,450600.0
2013-08-23 13:00:00,64.35,64.36,64.21,64.21,180900.0,45.7488,45.7559,45.6493,45.6493,180900.0
2013-08-23 13:10:00,64.21,64.21,64.12,64.15,205000.0,45.6493,45.6493,45.5853,45.6066,205000.0
2013-08-23 13:20:00,64.15,64.26,64.15,64.21,137200.0,45.6066,45.6848,45.6066,45.6493,137200.0
2013-08-23 13:30:00,64.21,64.22,64.16,64.21,104000.0,45.6493,45.6564,45.6137,45.6493,104000.0
2013-08-23 13:40:00,64.21,64.22,64.17,64.22,92300.0,45.6493,45.6564,45.6208,45.6564,92300.0
2013-08-23 13:50:00,64.22,64.28,64.21,64.28,367000.0,45.6564,45.6991,45.6493,45.6991,367000.0
2013-08-23 14:00:00,64.27,64.38,64.27,64.38,136900.0,45.6919,45.7701,45.6919,45.7701,136900.0
2013-08-23 14:10:00,64.37,64.4,64.32,64.33,89100.0,45.763,45.7844,45.7275,45.7346,89100.0
2013-08-23 14:20:00,64.33,64.35,64.29,64.32,74500.0,45.7346,45.7488,45.7062,45.7275,74500.0
2013-08-23 14:30:00,64.32,64.34,64.32,64.34,64300.0,45.7275,45.7417,45.7275,45.7417,64300.0
2013-08-23 14:40:00,64.33,64.45,64.33,64.42,115100.0,45.7346,45.8199,45.7346,45.7986,115100.0
2013-08-23 14:50:00,64.42,64.43,64.37,64.37,62300.0,45.7986,45.8057,45.763,45.763,62300.0
2013-08-23 15:00:00,64.37,64.41,64.36,64.37,82300.0,45.763,45.7915,45.7559,45.763,82300.0
2013-08-23 15:10:00,64.36,64.39,64.3,64.34,65100.0,45.7559,45.7773,45.7133,45.7417,65100.0
2013-08-23 15:20:00,64.34,64.4,64.31,64.39,134800.0,45.7417,45.7844,45.7204,45.7773,134800.0
2013-08-23 15:30:00,64.39,64.39,64.3,64.35,149400.0,45.7773,45.7773,45.7133,45.7488,149400.0
2013-08-23 15:40:00,64.35,64.44,64.3,64.39,195700.0,45.7488,45.8128,45.7133,45.7773,195700.0
2013-08-23 15:50:00,64.4,64.43,64.33,64.35,338200.0,45.7844,45.8057,45.7346,45.7488,338200.0
2013-08-26 09:30:00,64.53,64.9,64.48,64.88,179000.0,45.8768,46.1398,45.8412,46.1256,179000.0
2013-08-26 09:40:00,64.86,64.87,64.64,64.66,127300.0,46.1114,46.1185,45.955,45.9692,127300.0
2013-08-26 09:50:00,64.66,64.72,64.51,64.51,68500.0,45.9692,46.0119,45.8626,45.8626,68500.0
2013-08-26 10:00:00,64.52,64.61,64.49,64.6,79000.0,45.8697,45.9337,45.8483,45.9266,79000.0
2013-08-26 10:10:00,64.59,64.61,64.5,64.59,101300.0,45.9194,45.9337,45.8555,45.9194,101300.0
2013-08-26 10:20:00,64.58,64.69,64.57,64.64,71800.0,45.9123,45.9905,45.9052,45.955,71800.0
2013-08-26 10:30:00,64.64,64.7,64.6,64.61,81200.0,45.955,45.9976,45.9266,45.9337,81200.0
2013-08-26 10:40:00,64.6,64.62,64.53,64.55,66000.0,45.9266,45.9408,45.8768,45.891,66000.0
2013-08-26 10:50:00,64.54,64.59,64.5,64.5,87800.0,45.8839,45.9194,45.8555,45.8555,87800.0
2013-08-26 11:00:00,64.5,64.54,64.49,64.5,103500.0,45.8555,45.8839,45.8483,45.8555,103500.0
2013-08-26 11:10:00,64.51,64.51,64.38,64.38,134100.0,45.8626,45.8626,45.7701,45.7701,134100.0
2013-08-26 11:20:00,64.38,64.48,64.37,64.47,105100.0,45.7701,45.8412,45.763,45.8341,105100.0
2013-08-26 11:30:00,64.47,64.5,64.4,64.42,53300.0,45.8341,45.8555,45.7844,45.7986,53300.0
2013-08-26 11:40:00,64.42,64.48,64.4,64.47,67000.0,45.7986,45.8412,45.7844,45.8341,67000.0
2013-08-26 11:50:00,64.47,64.49,64.4,64.41,93900.0,45.8341,45.8483,45.7844,45.7915,93900.0
2013-08-26 12:00:00,64.4,64.49,64.4,64.45,91800.0,45.7844,45.8483,45.7844,45.8199,91800.0
2013-08-26 12:10:00,64.45,64.47,64.41,64.44,65100.0,45.8199,45.8341,45.7915,45.8128,65100.0
2013-08-26 12:20:00,64.43,64.45,64.38,64.42,61900.0,45.8057,45.8199,45.7701,45.7986,61900.0
2013-08-26 12:30:00,64.43,64.45,64.39,64.39,71200.0,45.8057,45.8199,45.7773,45.7773,71200.0
2013-08-26 12:40:00,64.38,64.43,64.37,64.38,42400.0,45.7701,45.8057,45.763,45.7701,42400.0
2013-08-26 12:50:00,64.38,64.44,64.36,64.43,50300.0,45.7701,45.8128,45.7559,45.8057,50300.0
2013-08-26 13:00:00,64.43,64.57,64.42,64.54,112500.0,45.8057,45.9052,45.7986,45.8839,112500.0
2013-08-26 13:10:00,64.55,64.59,64.51,64.52,52900.0,45.891,45.9194,45.8626,45.8697,52900.0
2013-08-26 13:20:00,64.52,64.56,64.46,64.46,68400.0,45.8697,45.8981,45.827,45.827,68400.0
2013-08-26 13:30:00,64.45,64.5,64.41,64.45,44300.0,45.8199,45.8555,45.7915,45.8199,44300.0
2013-08-26 13:40:00,64.46,64.47,64.41,64.41,40900.0,45.827,45.8341,45.7915,45.7915,40900.0
2013-08-26 13:50:00,64.41,64.5,64.4,64.5,53200.0,45.7915,45.8555,45.7844,45.8555,53200.0
2013-08-26 14:00:00,64.5,64.53,64.45,64.49,46700.0,45.8555,45.8768,45.8199,45.8483,46700.0
2013-08-26 14:10:00,64.5,64.5,64.45,64.49,42200.0,45.8555,45.8555,45.8199,45.8483,42200.0
2013-08-26 14:20:00,64.48,64.5,64.46,64.48,123100.0,45.8412,45.8555,45.827,45.8412,123100.0
2013-08-26 14:30:00,64.47,64.48,64.38,64.39,77100.0,45.8341,45.8412,45.7701,45.7773,77100.0
2013-08-26 14:40:00,64.39,64.42,64.29,64.33,75700.0,45.7773,45.7986,45.7062,45.7346,75700.0
2013-08-26 14:50:00,64.33,64.36,64.27,64.36,92000.0,45.7346,45.7559,45.6919,45.7559,92000.0
2013-08-26 15:00:00,64.36,64.39,64.25,64.27,56500.0,45.7559,45.7773,45.6777,45.6919,56500.0
2013-08-26 15:10:00,64.28,64.31,64.22,64.26,145100.0,45.6991,45.7204,45.6564,45.6848,145100.0
2013-08-26 15:20:00,64.26,64.26,64.11,64.21,158500.0,45.6848,45.6848,45.5782,45.6493,158500.0
2013-08-26 15:30:00,64.21,64.26,64.17,64.22,177900.0,45.6493,45.6848,45.6208,45.6564,177900.0
2013-08-26 15:40:00,64.23,64.28,64.19,64.2,177600.0,45.6635,45.6991,45.6351,45.6422,177600.0
2013-08-26 15:50:00,64.21,64.25,64.1,64.12,292600.0,45.6493,45.6777,45.5711,45.5853,292600.0
2013-08-27 09:30:00,63.57,63.7,63.25,63.69,349300.0,45.1943,45.2867,44.9668,45.2796,349300.0
2013-08-27 09:40:00,63.7,63.74,63.56,63.69,136500.0,45.2867,45.3151,45.1872,45.2796,136500.0
2013-08-27 09:50:00,63.69,63.87,63.67,63.67,144100.0,45.2796,45.4076,45.2654,45.2654,144100.0
2013-08-27 10:00:00,63.67,63.72,63.6,63.65,123800.0,45.2654,45.3009,45.2156,45.2512,123800.0
2013-08-27 10:10:00,63.66,63.76,63.65,63.74,95400.0,45.2583,45.3294,45.2512,45.3151,95400.0
2013-08-27 10:20:00,63.75,63.77,63.67,63.7,100100.0,45.3223,45.3365,45.2654,45.2867,100100.0
2013-08-27 10:30:00,63.71,63.77,63.61,63.73,126700.0,45.2938,45.3365,45.2227,45.308,126700.0
2013-08-27 10:40:00,63.73,63.81,63.63,63.67,160400.0,45.308,45.3649,45.2369,45.2654,160400.0
2013-08-27 10:50:00,63.67,63.86,63.65,63.81,92700.0,45.2654,45.4005,45.2512,45.3649,92700.0
2013-08-27 11:00:00,63.81,63.81,63.66,63.7,175200.0,45.3649,45.3649,45.2583,45.2867,175200.0
2013-08-27 11:10:00,63.68,63.76,63.65,63.74,125000.0,45.2725,45.3294,45.2512,45.3151,125000.0
2013-08-27 11:20:00,63.74,63.78,63.71,63.74,105900.0,45.3151,45.3436,45.2938,45.3151,105900.0
2013-08-27 11:30:00,63.74,63.75,63.54,63.6,180400.0,45.3151,45.3223,45.173,45.2156,180400.0
2013-08-27 11:40:00,63.6,63.61,63.51,63.51,151300.0,45.2156,45.2227,45.1516,45.1516,151300.0
2013-08-27 11:50:00,63.51,63.55,63.42,63.45,109400.0,45.1516,45.1801,45.0876,45.109,109400.0
2013-08-27 12:00:00,63.46,63.49,63.35,63.41,158500.0,45.1161,45.1374,45.0379,45.0805,158500.0
2013-08-27 12:10:00,63.4,63.45,63.34,63.35,81800.0,45.0734,45.109,45.0308,45.0379,81800.0
2013-08-27 12:20:00,63.34,63.36,63.28,63.32,132800.0,45.0308,45.045,44.9881,45.0166,132800.0
2013-08-27 12:30:00,63.31,63.38,63.31,63.35,116400.0,45.0094,45.0592,45.0094,45.0379,116400.0
2013-08-27 12:40:00,63.35,63.35,63.26,63.34,92000.0,45.0379,45.0379,44.9739,45.0308,92000.0
2013-08-27 12:50:00,63.33,63.36,63.28,63.31,57300.0,45.0237,45.045,44.9881,45.0094,57300.0
2013-08-27 13:00:00,63.3,63.37,63.26,63.36,84900.0,45.0023,45.0521,44.9739,45.045,84900.0
2013-08-27 13:10:00,63.36,63.46,63.36,63.44,99000.0,45.045,45.1161,45.045,45.1019,99000.0
2013-08-27 13:20:00,63.42,63.43,63.3,63.37,51900.0,45.0876,45.0948,45.0023,45.0521,51900.0
2013-08-27 13:30:00,63.36,63.44,63.33,63.34,61900.0,45.045,45.1019,45.0237,45.0308,61900.0
2013-08-27 13:40:00,63.35,63.43,63.33,63.38,85000.0,45.0379,45.0948,45.0237,45.0592,85000.0
2013-08-27 13:50:00,63.39,63.41,63.33,63.39,77100.0,45.0663,45.0805,45.0237,45.0663,77100.0
2013-08-27 14:00:00,63.38,63.48,63.35,63.43,127700.0,45.0592,45.1303,45.0379,45.0948,127700.0
2013-08-27 14:10:00,63.42,63.49,63.4,63.43,142600.0,45.0876,45.1374,45.0734,45.0948,142600.0
2013-08-27 14:20:00,63.42,63.46,63.37,63.43,153300.0,45.0876,45.1161,45.0521,45.0948,153300.0
2013-08-27 14:30:00,63.43,63.47,63.39,63.46,146400.0,45.0948,45.1232,45.0663,45.1161,146400.0
2013-08-27 14:40:00,63.46,63.5,63.4,63.42,147600.0,45.1161,45.1445,45.0734,45.0876,147600.0
2013-08-27 14:50:00,63.41,63.43,63.35,63.38,186400.0,45.0805,45.0948,45.0379,45.0592,186400.0
2013-08-27 15:00:00,63.38,63.44,63.33,63.38,157900.0,45.0592,45.1019,45.0237,45.0592,157900.0
2013-08-27 15:10:00,63.38,63.38,63.31,63.34,149800.0,45.0592,45.0592,45.0094,45.0308,149800.0
2013-08-27 15:20:00,63.34,63.39,63.26,63.31,110400.0,45.0308,45.0663,44.9739,45.0094,110400.0
2013-08-27 15:30:00,63.3,63.31,63.21,63.23,242700.0,45.0023,45.0094,44.9383,44.9526,242700.0
2013-08-27 15:40:00,63.22,63.31,63.19,63.24,237400.0,44.9455,45.0094,44.9241,44.9597,237400.0
2013-08-27 15:50:00,63.24,63.28,63.2,63.25,387600.0,44.9597,44.9881,44.9312,44.9668,387600.0
2013-08-28 09:30:00,63.28,63.41,63.15,63.41,117600.0,44.9881,45.0805,44.8957,45.0805,117600.0
2013-08-28 09:40:00,63.41,63.5,63.35,63.43,194200.0,45.0805,45.1445,45.0379,45.0948,194200.0
2013-08-28 09:50:00,63.43,63.58,63.33,63.34,203700.0,45.0948,45.2014,45.0237,45.0308,203700.0
2013-08-28 10:00:00,63.35,63.37,63.24,63.28,127300.0,45.0379,45.0521,44.9597,44.9881,127300.0
2013-08-28 10:10:00,63.29,63.47,63.27,63.45,142400.0,44.9952,45.1232,44.981,45.109,142400.0
2013-08-28 10:20:00,63.45,63.46,63.36,63.39,145900.0,45.109,45.1161,45.045,45.0663,145900.0
2013-08-28 10:30:00,63.37,63.41,63.3,63.34,95600.0,45.0521,45.0805,45.0023,45.0308,95600.0
2013-08-28 10:40:00,63.34,63.41,63.3,63.36,102700.0,45.0308,45.0805,45.0023,45.045,102700.0
2013-08-28 10:50:00,63.36,63.4,63.26,63.37,100900.0,45.045,45.0734,44.9739,45.0521,100900.0
2013-08-28 11:00:00,63.36,63.41,63.35,63.41,109400.0,45.045,45.0805,45.0379,45.0805,109400.0
2013-08-28 11:10:00,63.42,63.42,63.29,63.3,118200.0,45.0876,45.0876,44.9952,45.0023,118200.0
2013-08-28 11:20:00,63.29,63.38,63.28,63.34,113300.0,44.9952,45.0592,44.9881,45.0308,113300.0
2013-08-28 11:30:00,63.33,63.39,63.3,63.38,115600.0,45.0237,45.0663,45.0023,45.0592,115600.0
2013-08-28 11:40:00,63.37,63.39,63.34,63.38,101200.0,45.0521,45.0663,45.0308,45.0592,101200.0
2013-08-28 11:50:00,63.38,63.44,63.36,63.4,97900.0,45.0592,45.1019,45.045,45.0734,97900.0
2013-08-28 12:00:00,63.4,63.48,63.38,63.46,107400.0,45.0734,45.1303,45.0592,45.1161,107400.0
2013-08-28 12:10:00,63.47,63.52,63.45,63.52,105300.0,45.1232,45.1587,45.109,45.1587,105300.0
2013-08-28 12:20:00,63.52,63.54,63.46,63.49,121000.0,45.1587,45.173,45.1161,45.1374,121000.0
2013-08-28 12:30:00,63.49,63.53,63.38,63.38,122000.0,45.1374,45.1658,45.0592,45.0592,122000.0
2013-08-28 12:40:00,63.39,63.43,63.35,63.43,72200.0,45.0663,45.0948,45.0379,45.0948,72200.0
2013-08-28 12:50:00,63.44,63.46,63.39,63.42,50500.0,45.1019,45.1161,45.0663,45.0876,50500.0
2013-08-28 13:00:00,63.42,63.56,63.42,63.55,71900.0,45.0876,45.1872,45.0876,45.1801,71900.0
2013-08-28 13:10:00,63.54,63.54,63.42,63.46,51400.0,45.173,45.173,45.0876,45.1161,51400.0
2013-08-28 13:20:00,63.46,63.47,63.39,63.4,87000.0,45.1161,45.1232,45.0663,45.0734,87000.0
2013-08-28 13:30:00,63.4,63.42,63.32,63.4,131400.0,45.0734,45.0876,45.0166,45.0734,131400.0
2013-08-28 13:40:00,63.4,63.46,63.36,63.46,70400.0,45.0734,45.1161,45.045,45.1161,70400.0
2013-08-28 13:50:00,63.46,63.48,63.41,63.46,51300.0,45.1161,45.1303,45.0805,45.1161,51300.0
2013-08-28 14:00:00,63.44,63.48,63.41,63.44,46800.0,45.1019,45.1303,45.0805,45.1019,46800.0
2013-08-28 14:10:00,63.45,63.46,63.36,63.36,57500.0,45.109,45.1161,45.045,45.045,57500.0
2013-08-28 14:20:00,63.37,63.42,63.35,63.38,48000.0,45.0521,45.0876,45.0379,45.0592,48000.0
2013-08-28 14:30:00,63.38,63.39,63.32,63.32,68900.0,45.0592,45.0663,45.0166,45.0166,68900.0
2013-08-28 14:40:00,63.32,63.39,63.31,63.39,71000.0,45.0166,45.0663,45.0094,45.0663,71000.0
2013-08-28 14:50:00,63.39,63.43,63.38,63.39,56500.0,45.0663,45.0948,45.0592,45.0663,56500.0
2013-08-28 15:00:00,63.39,63.45,63.36,63.45,56800.0,45.0663,45.109,45.045,45.109,56800.0
2013-08-28 15:10:00,63.46,63.48,63.41,63.44,69100.0,45.1161,45.1303,45.0805,45.1019,69100.0
2013-08-28 15:20:00,63.44,63.48,63.43,63.43,57800.0,45.1019,45.1303,45.0948,45.0948,57800.0
2013-08-28 15:30:00,63.44,63.47,63.38,63.38,101300.0,45.1019,45.1232,45.0592,45.0592,101300.0
2013-08-28 15:40:00,63.38,63.41,63.32,63.35,108200.0,45.0592,45.0805,45.0166,45.0379,108200.0
2013-08-28 15:50:00,63.35,63.36,63.24,63.29,221400.0,45.0379,45.045,44.9597,44.9952,221400.0
2013-08-29 09:30:00,63.21,63.44,63.1,63.42,159700.0,44.9383,45.1019,44.8601,45.0876,159700.0
2013-08-29 09:40:00,63.41,63.42,63.24,63.26,104800.0,45.0805,45.0876,44.9597,44.9739,104800.0
2013-08-29 09:50:00,63.26,63.27,63.2,63.21,123800.0,44.9739,44.981,44.9312,44.9383,123800.0
2013-08-29 10:00:00,63.2,63.27,63.19,63.25,86100.0,44.9312,44.981,44.9241,44.9668,86100.0
2013-08-29 10:10:00,63.26,63.26,63.19,63.23,169800.0,44.9739,44.9739,44.9241,44.9526,169800.0
2013-08-29 10:20:00,63.24,63.25,63.05,63.17,128100.0,44.9597,44.9668,44.8246,44.9099,128100.0
2013-08-29 10:30:00,63.16,63.39,63.16,63.38,135400.0,44.9028,45.0663,44.9028,45.0592,135400.0
2013-08-29 10:40:00,63.37,63.5,63.37,63.41,126300.0,45.0521,45.1445,45.0521,45.0805,126300.0
2013-08-29 10:50:00,63.39,63.46,63.33,63.33,81700.0,45.0663,45.1161,45.0237,45.0237,81700.0
2013-08-29 11:00:00,63.34,63.43,63.33,63.42,117800.0,45.0308,45.0948,45.0237,45.0876,117800.0
2013-08-29 11:10:00,63.43,63.44,63.38,63.41,129300.0,45.0948,45.1019,45.0592,45.0805,129300.0
2013-08-29 11:20:00,63.41,63.42,63.34,63.37,137100.0,45.0805,45.0876,45.0308,45.0521,137100.0
2013-08-29 11:30:00,63.37,63.41,63.31,63.36,55800.0,45.0521,45.0805,45.0094,45.045,55800.0
2013-08-29 11:40:00,63.37,63.4,63.3,63.3,51900.0,45.0521,45.0734,45.0023,45.0023,51900.0
2013-08-29 11:50:00,63.29,63.32,63.21,63.32,65100.0,44.9952,45.0166,44.9383,45.0166,65100.0
2013-08-29 12:00:00,63.31,63.33,63.22,63.24,100200.0,45.0094,45.0237,44.9455,44.9597,100200.0
2013-08-29 12:10:00,63.25,63.29,63.17,63.22,58100.0,44.9668,44.9952,44.9099,44.9455,58100.0
2013-08-29 12:20:00,63.22,63.26,63.15,63.21,65200.0,44.9455,44.9739,44.8957,44.9383,65200.0
2013-08-29 12:30:00,63.21,63.22,63.06,63.07,85200.0,44.9383,44.9455,44.8317,44.8388,85200.0
2013-08-29 12:40:00,63.09,63.17,63.08,63.11,90300.0,44.853,44.9099,44.8459,44.8673,90300.0
2013-08-29 12:50:00,63.11,63.2,63.1,63.14,55900.0,44.8673,44.9312,44.8601,44.8886,55900.0
2013-08-29 13:00:00,63.15,63.29,63.11,63.23,59600.0,44.8957,44.9952,44.8673,44.9526,59600.0
2013-08-29 13:10:00,63.23,63.26,63.19,63.23,32600.0,44.9526,44.9739,44.9241,44.9526,32600.0
2013-08-29 13:20:00,63.22,63.25,63.13,63.16,44100.0,44.9455,44.9668,44.8815,44.9028,44100.0
2013-08-29 13:30:00,63.16,63.16,63.09,63.14,87500.0,44.9028,44.9028,44.853,44.8886,87500.0
2013-08-29 13:40:00,63.13,63.15,63.09,63.11,82500.0,44.8815,44.8957,44.853,44.8673,82500.0
2013-08-29 13:50:00,63.11,63.16,63.07,63.13,76900.0,44.8673,44.9028,44.8388,44.8815,76900.0
2013-08-29 14:00:00,63.13,63.26,63.1,63.22,83400.0,44.8815,44.9739,44.8601,44.9455,83400.0
2013-08-29 14:10:00,63.23,63.23,63.15,63.2,72000.0,44.9526,44.9526,44.8957,44.9312,72000.0
2013-08-29 14:20:00,63.21,63.25,63.18,63.19,83500.0,44.9383,44.9668,44.917,44.9241,83500.0
2013-08-29 14:30:00,63.18,63.27,63.16,63.2,84900.0,44.917,44.981,44.9028,44.9312,84900.0
2013-08-29 14:40:00,63.19,63.27,63.19,63.26,79900.0,44.9241,44.981,44.9241,44.9739,79900.0
2013-08-29 14:50:00,63.26,63.27,63.23,63.25,69800.0,44.9739,44.981,44.9526,44.9668,69800.0
2013-08-29 15:00:00,63.25,63.26,63.21,63.24,118900.0,44.9668,44.9739,44.9383,44.9597,118900.0
2013-08-29 15:10:00,63.23,63.24,63.17,63.18,112900.0,44.9526,44.9597,44.9099,44.917,112900.0
2013-08-29 15:20:00,63.17,63.21,63.11,63.13,95200.0,44.9099,44.9383,44.8673,44.8815,95200.0
2013-08-29 15:30:00,63.13,63.15,63.09,63.13,128400.0,44.8815,44.8957,44.853,44.8815,128400.0
2013-08-29 15:40:00,63.12,63.2,63.1,63.18,127500.0,44.8744,44.9312,44.8601,44.917,127500.0
2013-08-29 15:50:00,63.18,63.2,63.12,63.13,235400.0,44.917,44.9312,44.8744,44.8815,235400.0
2013-08-30 09:30:00,63.25,63.37,63.16,63.17,143000.0,44.9668,45.0521,44.9028,44.9099,143000.0
2013-08-30 09:40:00,63.19,63.33,63.17,63.24,62300.0,44.9241,45.0237,44.9099,44.9597,62300.0
2013-08-30 09:50:00,63.25,63.34,63.23,63.27,45400.0,44.9668,45.0308,44.9526,44.981,45400.0
2013-08-30 10:00:00,63.26,63.31,63.24,63.27,69000.0,44.9739,45.0094,44.9597,44.981,69000.0
2013-08-30 10:10:00,63.28,63.3,63.21,63.23,69400.0,44.9881,45.0023,44.9383,44.9526,69400.0
2013-08-30 10:20:00,63.24,63.3,63.23,63.27,89300.0,44.9597,45.0023,44.9526,44.981,89300.0
2013-08-30 10:30:00,63.27,63.36,63.25,63.29,271600.0,44.981,45.045,44.9668,44.9952,271600.0
2013-08-30 10:40:00,63.29,63.3,63.26,63.27,52900.0,44.9952,45.0023,44.9739,44.981,52900.0
2013-08-30 10:50:00,63.27,63.32,63.23,63.27,121400.0,44.981,45.0166,44.9526,44.981,121400.0
2013-08-30 11:00:00,63.25,63.36,63.24,63.29,82400.0,44.9668,45.045,44.9597,44.9952,82400.0
2013-08-30 11:10:00,63.29,63.31,63.25,63.28,60700.0,44.9952,45.0094,44.9668,44.9881,60700.0
2013-08-30 11:20:00,63.28,63.31,63.25,63.26,53400.0,44.9881,45.0094,44.9668,44.9739,53400.0
2013-08-30 11:30:00,63.25,63.27,63.22,63.23,92300.0,44.9668,44.981,44.9455,44.9526,92300.0
2013-08-30 11:40:00,63.24,63.25,63.22,63.23,78800.0,44.9597,44.9668,44.9455,44.9526,78800.0
2013-08-30 11:50:00,63.23,63.25,63.18,63.18,116400.0,44.9526,44.9668,44.917,44.917,116400.0
2013-08-30 12:00:00,63.18,63.25,63.17,63.25,69500.0,44.917,44.9668,44.9099,44.9668,69500.0
2013-08-30 12:10:00,63.24,63.26,63.2,63.25,107200.0,44.9597,44.9739,44.9312,44.9668,107200.0
2013-08-30 12:20:00,63.25,63.26,63.22,63.24,45000.0,44.9668,44.9739,44.9455,44.9597,45000.0
2013-08-30 12:30:00,63.23,63.26,63.21,63.26,54400.0,44.9526,44.9739,44.9383,44.9739,54400.0
2013-08-30 12:40:00,63.27,63.35,63.25,63.29,51000.0,44.981,45.0379,44.9668,44.9952,51000.0
2013-08-30 12:50:00,63.29,63.3,63.24,63.26,68900.0,44.9952,45.0023,44.9597,44.9739,68900.0
2013-08-30 13:00:00,63.25,63.28,63.17,63.18,190500.0,44.9668,44.9881,44.9099,44.917,190500.0
2013-08-30 13:10:00,63.18,63.34,63.17,63.28,63200.0,44.917,45.0308,44.9099,44.9881,63200.0
2013-08-30 13:20:00,63.29,63.3,63.22,63.3,35000.0,44.9952,45.0023,44.9455,45.0023,35000.0
2013-08-30 13:30:00,63.29,63.33,63.27,63.28,34800.0,44.9952,45.0237,44.981,44.9881,34800.0
2013-08-30 13:40:00,63.28,63.34,63.28,63.31,95300.0,44.9881,45.0308,44.9881,45.0094,95300.0
2013-08-30 13:50:00,63.3,63.32,63.27,63.27,75400.0,45.0023,45.0166,44.981,44.981,75400.0
2013-08-30 14:00:00,63.27,63.31,63.26,63.29,49300.0,44.981,45.0094,44.9739,44.9952,49300.0
2013-08-30 14:10:00,63.29,63.32,63.28,63.32,50000.0,44.9952,45.0166,44.9881,45.0166,50000.0
2013-08-30 14:20:00,63.32,63.35,63.29,63.29,57400.0,45.0166,45.0379,44.9952,44.9952,57400.0
2013-08-30 14:30:00,63.3,63.36,63.3,63.33,60100.0,45.0023,45.045,45.0023,45.0237,60100.0
2013-08-30 14:40:00,63.33,63.34,63.29,63.31,58200.0,45.0237,45.0308,44.9952,45.0094,58200.0
2013-08-30 14:50:00,63.32,63.34,63.26,63.26,70600.0,45.0166,45.0308,44.9739,44.9739,70600.0
2013-08-30 15:00:00,63.27,63.27,63.16,63.22,107100.0,44.981,44.981,44.9028,44.9455,107100.0
2013-08-30 15:10:00,63.21,63.28,63.16,63.25,48200.0,44.9383,44.9881,44.9028,44.9668,48200.0
2013-08-30 15:20:00,63.26,63.31,63.24,63.29,58000.0,44.9739,45.0094,44.9597,44.9952,58000.0
2013-08-30 15:30:00,63.29,63.29,63.22,63.24,89700.0,44.9952,44.9952,44.9455,44.9597,89700.0
2013-08-30 15:40:00,63.24,63.24,63.14,63.19,191300.0,44.9597,44.9597,44.8886,44.9241,191300.0
2013-08-30 15:50:00,63.19,63.39,63.17,63.31,446800.0,44.9241,45.0663,44.9099,45.0094,446800.0
2013-09-03 09:30:00,63.5,63.74,63.5,63.65,237200.0,45.1445,45.3151,45.1445,45.2512,237200.0
2013-09-03 09:40:00,63.66,63.68,63.49,63.62,175000.0,45.2583,45.2725,45.1374,45.2298,175000.0
2013-09-03 09:50:00,63.62,63.68,63.61,63.67,142400.0,45.2298,45.2725,45.2227,45.2654,142400.0
2013-09-03 10:00:00,63.66,63.67,63.53,63.55,180000.0,45.2583,45.2654,45.1658,45.1801,180000.0
2013-09-03 10:10:00,63.54,63.67,63.54,63.61,109700.0,45.173,45.2654,45.173,45.2227,109700.0
2013-09-03 10:20:00,63.6,63.66,63.6,63.65,198800.0,45.2156,45.2583,45.2156,45.2512,198800.0
2013-09-03 10:30:00,63.64,63.69,63.61,63.66,99200.0,45.2441,45.2796,45.2227,45.2583,99200.0
2013-09-03 10:40:00,63.65,63.7,63.65,63.66,101400.0,45.2512,45.2867,45.2512,45.2583,101400.0
2013-09-03 10:50:00,63.66,63.72,63.62,63.7,103900.0,45.2583,45.3009,45.2298,45.2867,103900.0
2013-09-03 11:00:00,63.7,63.73,63.69,63.7,111200.0,45.2867,45.308,45.2796,45.2867,111200.0
2013-09-03 11:10:00,63.69,63.81,63.67,63.7,160100.0,45.2796,45.3649,45.2654,45.2867,160100.0
2013-09-03 11:20:00,63.7,63.71,63.49,63.5,166000.0,45.2867,45.2938,45.1374,45.1445,166000.0
2013-09-03 11:30:00,63.5,63.58,63.48,63.49,143500.0,45.1445,45.2014,45.1303,45.1374,143500.0
2013-09-03 11:40:00,63.48,63.51,63.46,63.51,123200.0,45.1303,45.1516,45.1161,45.1516,123200.0
2013-09-03 11:50:00,63.5,63.51,63.45,63.51,99200.0,45.1445,45.1516,45.109,45.1516,99200.0
2013-09-03 12:00:00,63.5,63.61,63.49,63.58,308600.0,45.1445,45.2227,45.1374,45.2014,308600.0
2013-09-03 12:10:00,63.59,63.66,63.57,63.66,105900.0,45.2085,45.2583,45.1943,45.2583,105900.0
2013-09-03 12:20:00,63.65,63.7,63.61,63.66,173100.0,45.2512,45.2867,45.2227,45.2583,173100.0
2013-09-03 12:30:00,63.65,63.65,63.59,63.64,56900.0,45.2512,45.2512,45.2085,45.2441,56900.0
2013-09-03 12:40:00,63.63,63.67,63.6,63.63,114100.0,45.2369,45.2654,45.2156,45.2369,114100.0
2013-09-03 12:50:00,63.63,63.64,63.58,63.61,107700.0,45.2369,45.2441,45.2014,45.2227,107700.0
2013-09-03 13:00:00,63.61,63.62,63.49,63.52,93000.0,45.2227,45.2298,45.1374,45.1587,93000.0
2013-09-03 13:10:00,63.51,63.55,63.49,63.52,77200.0,45.1516,45.1801,45.1374,45.1587,77200.0
2013-09-03 13:20:00,63.54,63.56,63.51,63.53,93000.0,45.173,45.1872,45.1516,45.1658,93000.0
2013-09-03 13:30:00,63.52,63.58,63.51,63.56,78400.0,45.1587,45.2014,45.1516,45.1872,78400.0
2013-09-03 13:40:00,63.56,63.58,63.48,63.48,94400.0,45.1872,45.2014,45.1303,45.1303,94400.0
2013-09-03 13:50:00,63.48,63.52,63.38,63.41,108600.0,45.1303,45.1587,45.0592,45.0805,108600.0
2013-09-03 14:00:00,63.41,63.49,63.41,63.48,83900.0,45.0805,45.1374,45.0805,45.1303,83900.0
2013-09-03 14:10:00,63.48,63.52,63.48,63.48,131300.0,45.1303,45.1587,45.1303,45.1303,131300.0
2013-09-03 14:20:00,63.49,63.5,63.4,63.46,147700.0,45.1374,45.1445,45.0734,45.1161,147700.0
2013-09-03 14:30:00,63.47,63.49,63.44,63.48,121000.0,45.1232,45.1374,45.1019,45.1303,121000.0
2013-09-03 14:40:00,63.47,63.51,63.45,63.49,115500.0,45.1232,45.1516,45.109,45.1374,115500.0
2013-09-03 14:50:00,63.5,63.58,63.45,63.56,209500.0,45.1445,45.2014,45.109,45.1872,209500.0
2013-09-03 15:00:00,63.57,63.6,63.55,63.59,147400.0,45.1943,45.2156,45.1801,45.2085,147400.0
2013-09-03 15:10:00,63.6,63.61,63.57,63.6,143600.0,45.2156,45.2227,45.1943,45.2156,143600.0
2013-09-03 15:20:00,63.6,63.62,63.52,63.53,145600.0,45.2156,45.2298,45.1587,45.1658,145600.0
2013-09-03 15:30:00,63.52,63.56,63.52,63.55,242800.0,45.1587,45.1872,45.1587,45.1801,242800.0
2013-09-03 15:40:00,63.54,63.6,63.5,63.5,202600.0,45.173,45.2156,45.1445,45.1445,202600.0
2013-09-03 15:50:00,63.5,63.58,63.5,63.58,392900.0,45.1445,45.2014,45.1445,45.2014,392900.0
2013-09-04 09:30:00,63.59,63.8,63.52,63.52,163000.0,45.2085,45.3578,45.1587,45.1587,163000.0
2013-09-04 09:40:00,63.53,63.78,63.51,63.61,129100.0,45.1658,45.3436,45.1516,45.2227,129100.0
2013-09-04 09:50:00,63.62,63.65,63.45,63.53,142900.0,45.2298,45.2512,45.109,45.1658,142900.0
2013-09-04 10:00:00,63.52,63.65,63.52,63.65,149400.0,45.1587,45.2512,45.1587,45.2512,149400.0
2013-09-04 10:10:00,63.65,63.71,63.62,63.65,241700.0,45.2512,45.2938,45.2298,45.2512,241700.0
2013-09-04 10:20:00,63.66,63.72,63.62,63.69,167800.0,45.2583,45.3009,45.2298,45.2796,167800.0
2013-09-04 10:30:00,63.68,63.7,63.64,63.65,125400.0,45.2725,45.2867,45.2441,45.2512,125400.0
2013-09-04 10:40:00,63.65,63.69,63.55,63.55,99300.0,45.2512,45.2796,45.1801,45.1801,99300.0
2013-09-04 10:50:00,63.55,63.62,63.55,63.57,58700.0,45.1801,45.2298,45.1801,45.1943,58700.0
2013-09-04 11:00:00,63.57,63.71,63.56,63.66,102500.0,45.1943,45.2938,45.1872,45.2583,102500.0
2013-09-04 11:10:00,63.66,63.7,63.6,63.69,131200.0,45.2583,45.2867,45.2156,45.2796,131200.0
2013-09-04 11:20:00,63.69,63.71,63.68,63.7,164800.0,45.2796,45.2938,45.2725,45.2867,164800.0
2013-09-04 11:30:00,63.7,63.73,63.68,63.71,72700.0,45.2867,45.308,45.2725,45.2938,72700.0
2013-09-04 11:40:00,63.71,63.75,63.7,63.71,64600.0,45.2938,45.3223,45.2867,45.2938,64600.0
2013-09-04 11:50:00,63.7,63.73,63.67,63.71,82000.0,45.2867,45.308,45.2654,45.2938,82000.0
2013-09-04 12:00:00,63.71,63.79,63.69,63.75,84700.0,45.2938,45.3507,45.2796,45.3223,84700.0
2013-09-04 12:10:00,63.76,63.77,63.69,63.7,64000.0,45.3294,45.3365,45.2796,45.2867,64000.0
2013-09-04 12:20:00,63.7,63.72,63.67,63.67,64500.0,45.2867,45.3009,45.2654,45.2654,64500.0
2013-09-04 12:30:00,63.68,63.76,63.68,63.74,54500.0,45.2725,45.3294,45.2725,45.3151,54500.0
2013-09-04 12:40:00,63.73,63.74,63.68,63.7,56800.0,45.308,45.3151,45.2725,45.2867,56800.0
2013-09-04 12:50:00,63.7,63.71,63.65,63.7,73800.0,45.2867,45.2938,45.2512,45.2867,73800.0
2013-09-04 13:00:00,63.7,63.72,63.68,63.7,47200.0,45.2867,45.3009,45.2725,45.2867,47200.0
2013-09-04 13:10:00,63.7,63.7,63.65,63.66,56600.0,45.2867,45.2867,45.2512,45.2583,56600.0
2013-09-04 13:20:00,63.66,63.72,63.66,63.67,46000.0,45.2583,45.3009,45.2583,45.2654,46000.0
2013-09-04 13:30:00,63.67,63.67,63.54,63.54,61200.0,45.2654,45.2654,45.173,45.173,61200.0
2013-09-04 13:40:00,63.54,63.58,63.5,63.58,67700.0,45.173,45.2014,45.1445,45.2014,67700.0
2013-09-04 13:50:00,63.58,63.58,63.47,63.49,68300.0,45.2014,45.2014,45.1232,45.1374,68300.0
2013-09-04 14:00:00,63.49,63.5,63.45,63.46,65300.0,45.1374,45.1445,45.109,45.1161,65300.0
2013-09-04 14:10:00,63.45,63.52,63.45,63.51,57900.0,45.109,45.1587,45.109,45.1516,57900.0
2013-09-04 14:20:00,63.5,63.55,63.5,63.54,56500.0,45.1445,45.1801,45.1445,45.173,56500.0
2013-09-04 14:30:00,63.54,63.54,63.46,63.47,76900.0,45.173,45.173,45.1161,45.1232,76900.0
2013-09-04 14:40:00,63.47,63.5,63.45,63.45,78300.0,45.1232,45.1445,45.109,45.109,78300.0
2013-09-04 14:50:00,63.45,63.52,63.44,63.5,100500.0,45.109,45.1587,45.1019,45.1445,100500.0
2013-09-04 15:00:00,63.51,63.61,63.51,63.6,58300.0,45.1516,45.2227,45.1516,45.2156,58300.0
2013-09-04 15:10:00,63.6,63.62,63.54,63.6,95700.0,45.2156,45.2298,45.173,45.2156,95700.0
2013-09-04 15:20:00,63.61,63.66,63.59,63.61,191600.0,45.2227,45.2583,45.2085,45.2227,191600.0
2013-09-04 15:30:00,63.62,63.62,63.52,63.54,89600.0,45.2298,45.2298,45.1587,45.173,89600.0
2013-09-04 15:40:00,63.54,63.63,63.53,63.54,136300.0,45.173,45.2369,45.1658,45.173,136300.0
2013-09-04 15:50:00,63.55,63.58,63.49,63.56,240100.0,45.1801,45.2014,45.1374,45.1872,240100.0
2013-09-05 09:30:00,63.66,63.81,63.56,63.67,117000.0,45.2583,45.3649,45.1872,45.2654,117000.0
2013-09-05 09:40:00,63.67,63.72,63.61,63.67,115900.0,45.2654,45.3009,45.2227,45.2654,115900.0
2013-09-05 09:50:00,63.67,63.78,63.65,63.75,76800.0,45.2654,45.3436,45.2512,45.3223,76800.0
2013-09-05 10:00:00,63.76,63.83,63.73,63.83,64800.0,45.3294,45.3791,45.308,45.3791,64800.0
2013-09-05 10:10:00,63.83,63.9,63.76,63.85,107700.0,45.3791,45.4289,45.3294,45.3933,107700.0
2013-09-05 10:20:00,63.85,63.88,63.83,63.87,56000.0,45.3933,45.4147,45.3791,45.4076,56000.0
2013-09-05 10:30:00,63.87,63.9,63.68,63.7,85700.0,45.4076,45.4289,45.2725,45.2867,85700.0
2013-09-05 10:40:00,63.69,63.7,63.62,63.62,56800.0,45.2796,45.2867,45.2298,45.2298,56800.0
2013-09-05 10:50:00,63.62,63.62,63.52,63.54,88800.0,45.2298,45.2298,45.1587,45.173,88800.0
2013-09-05 11:00:00,63.54,63.63,63.53,63.6,54000.0,45.173,45.2369,45.1658,45.2156,54000.0
2013-09-05 11:10:00,63.61,63.61,63.53,63.58,47800.0,45.2227,45.2227,45.1658,45.2014,47800.0
2013-09-05 11:20:00,63.57,63.59,63.54,63.58,32000.0,45.1943,45.2085,45.173,45.2014,32000.0
2013-09-05 11:30:00,63.58,63.62,63.55,63.56,42700.0,45.2014,45.2298,45.1801,45.1872,42700.0
2013-09-05 11:40:00,63.56,63.59,63.54,63.56,35500.0,45.1872,45.2085,45.173,45.1872,35500.0
2013-09-05 11:50:00,63.56,63.69,63.55,63.69,84600.0,45.1872,45.2796,45.1801,45.2796,84600.0
2013-09-05 12:00:00,63.68,63.69,63.64,63.67,32300.0,45.2725,45.2796,45.2441,45.2654,32300.0
2013-09-05 12:10:00,63.67,63.7,63.65,63.68,40100.0,45.2654,45.2867,45.2512,45.2725,40100.0
2013-09-05 12:20:00,63.68,63.73,63.65,63.65,45200.0,45.2725,45.308,45.2512,45.2512,45200.0
2013-09-05 12:30:00,63.65,63.69,63.63,63.69,41600.0,45.2512,45.2796,45.2369,45.2796,41600.0
2013-09-05 12:40:00,63.68,63.74,63.68,63.72,40900.0,45.2725,45.3151,45.2725,45.3009,40900.0
2013-09-05 12:50:00,63.73,63.73,63.66,63.7,38700.0,45.308,45.308,45.2583,45.2867,38700.0
2013-09-05 13:00:00,63.7,63.74,63.7,63.71,49300.0,45.2867,45.3151,45.2867,45.2938,49300.0
2013-09-05 13:10:00,63.71,63.73,63.69,63.7,25900.0,45.2938,45.308,45.2796,45.2867,25900.0
2013-09-05 13:20:00,63.7,63.74,63.69,63.72,32700.0,45.2867,45.3151,45.2796,45.3009,32700.0
2013-09-05 13:30:00,63.71,63.73,63.63,63.66,29500.0,45.2938,45.308,45.2369,45.2583,29500.0
2013-09-05 13:40:00,63.65,63.67,63.63,63.65,30700.0,45.2512,45.2654,45.2369,45.2512,30700.0
2013-09-05 13:50:00,63.65,63.66,63.59,63.59,36000.0,45.2512,45.2583,45.2085,45.2085,36000.0
2013-09-05 14:00:00,63.58,63.62,63.57,63.58,40700.0,45.2014,45.2298,45.1943,45.2014,40700.0
2013-09-05 14:10:00,63.59,63.61,63.54,63.57,52400.0,45.2085,45.2227,45.173,45.1943,52400.0
2013-09-05 14:20:00,63.57,63.58,63.51,63.54,83400.0,45.1943,45.2014,45.1516,45.173,83400.0
2013-09-05 14:30:00,63.53,63.58,63.53,63.57,78800.0,45.1658,45.2014,45.1658,45.1943,78800.0
2013-09-05 14:40:00,63.57,63.66,63.56,63.66,73800.0,45.1943,45.2583,45.1872,45.2583,73800.0
2013-09-05 14:50:00,63.65,63.67,63.62,63.63,69600.0,45.2512,45.2654,45.2298,45.2369,69600.0
2013-09-05 15:00:00,63.63,63.63,63.58,63.59,32800.0,45.2369,45.2369,45.2014,45.2085,32800.0
2013-09-05 15:10:00,63.59,63.59,63.55,63.58,48300.0,45.2085,45.2085,45.1801,45.2014,48300.0
2013-09-05 15:20:00,63.58,63.58,63.53,63.53,41200.0,45.2014,45.2014,45.1658,45.1658,41200.0
2013-09-05 15:30:00,63.54,63.54,63.48,63.48,139800.0,45.173,45.173,45.1303,45.1303,139800.0
2013-09-05 15:40:00,63.48,63.51,63.47,63.49,149100.0,45.1303,45.1516,45.1232,45.1374,149100.0
2013-09-05 15:50:00,63.49,63.52,63.46,63.46,282300.0,45.1374,45.1587,45.1161,45.1161,282300.0
2013-09-06 09:30:00,63.57,63.77,63.49,63.5,89400.0,45.1943,45.3365,45.1374,45.1445,89400.0
2013-09-06 09:40:00,63.5,63.5,63.16,63.37,161900.0,45.1445,45.1445,44.9028,45.0521,161900.0
2013-09-06 09:50:00,63.37,63.39,63.23,63.23,124400.0,45.0521,45.0663,44.9526,44.9526,124400.0
2013-09-06 10:00:00,63.23,63.28,63.09,63.21,122300.0,44.9526,44.9881,44.853,44.9383,122300.0
2013-09-06 10:10:00,63.22,63.26,63.15,63.18,128200.0,44.9455,44.9739,44.8957,44.917,128200.0
2013-09-06 10:20:00,63.19,63.3,63.18,63.27,90400.0,44.9241,45.0023,44.917,44.981,90400.0
2013-09-06 10:30:00,63.26,63.35,63.18,63.18,85000.0,44.9739,45.0379,44.917,44.917,85000.0
2013-09-06 10:40:00,63.18,63.41,63.17,63.36,143600.0,44.917,45.0805,44.9099,45.045,143600.0
2013-09-06 10:50:00,63.36,63.39,63.3,63.37,58100.0,45.045,45.0663,45.0023,45.0521,58100.0
2013-09-06 11:00:00,63.37,63.52,63.37,63.45,121900.0,45.0521,45.1587,45.0521,45.109,121900.0
2013-09-06 11:10:00,63.45,63.5,63.42,63.46,64700.0,45.109,45.1445,45.0876,45.1161,64700.0
2013-09-06 11:20:00,63.45,63.46,63.42,63.45,71800.0,45.109,45.1161,45.0876,45.109,71800.0
2013-09-06 11:30:00,63.45,63.59,63.42,63.59,84300.0,45.109,45.2085,45.0876,45.2085,84300.0
2013-09-06 11:40:00,63.59,63.6,63.46,63.51,87100.0,45.2085,45.2156,45.1161,45.1516,87100.0
2013-09-06 11:50:00,63.51,63.58,63.47,63.56,37500.0,45.1516,45.2014,45.1232,45.1872,37500.0
2013-09-06 12:00:00,63.57,63.61,63.53,63.61,57300.0,45.1943,45.2227,45.1658,45.2227,57300.0
2013-09-06 12:10:00,63.6,63.67,63.59,63.63,31400.0,45.2156,45.2654,45.2085,45.2369,31400.0
2013-09-06 12:20:00,63.64,63.66,63.58,63.58,56900.0,45.2441,45.2583,45.2014,45.2014,56900.0
2013-09-06 12:30:00,63.58,63.63,63.55,63.55,68300.0,45.2014,45.2369,45.1801,45.1801,68300.0
2013-09-06 12:40:00,63.56,63.59,63.53,63.56,41500.0,45.1872,45.2085,45.1658,45.1872,41500.0
2013-09-06 12:50:00,63.55,63.61,63.53,63.59,48500.0,45.1801,45.2227,45.1658,45.2085,48500.0
2013-09-06 13:00:00,63.59,63.67,63.58,63.66,55300.0,45.2085,45.2654,45.2014,45.2583,55300.0
2013-09-06 13:10:00,63.66,63.67,63.61,63.64,45200.0,45.2583,45.2654,45.2227,45.2441,45200.0
2013-09-06 13:20:00,63.64,63.64,63.56,63.57,52900.0,45.2441,45.2441,45.1872,45.1943,52900.0
2013-09-06 13:30:00,63.57,63.58,63.52,63.53,37400.0,45.1943,45.2014,45.1587,45.1658,37400.0
2013-09-06 13:40:00,63.53,63.63,63.51,63.62,107200.0,45.1658,45.2369,45.1516,45.2298,107200.0
2013-09-06 13:50:00,63.62,63.65,63.59,63.62,77400.0,45.2298,45.2512,45.2085,45.2298,77400.0
2013-09-06 14:00:00,63.63,63.64,63.57,63.61,41000.0,45.2369,45.2441,45.1943,45.2227,41000.0
2013-09-06 14:10:00,63.62,63.64,63.55,63.56,37200.0,45.2298,45.2441,45.1801,45.1872,37200.0
2013-09-06 14:20:00,63.56,63.65,63.55,63.65,36000.0,45.1872,45.2512,45.1801,45.2512,36000.0
2013-09-06 14:30:00,63.65,63.66,63.55,63.56,47100.0,45.2512,45.2583,45.1801,45.1872,47100.0
2013-09-06 14:40:00,63.56,63.57,63.52,63.55,50200.0,45.1872,45.1943,45.1587,45.1801,50200.0
2013-09-06 14:50:00,63.55,63.58,63.51,63.55,57500.0,45.1801,45.2014,45.1516,45.1801,57500.0
2013-09-06 15:00:00,63.55,63.58,63.43,63.44,78800.0,45.1801,45.2014,45.0948,45.1019,78800.0
2013-09-06 15:10:00,63.43,63.44,63.34,63.43,86800.0,45.0948,45.1019,45.0308,45.0948,86800.0
2013-09-06 15:20:00,63.43,63.46,63.39,63.42,72500.0,45.0948,45.1161,45.0663,45.0876,72500.0
2013-09-06 15:30:00,63.41,63.42,63.34,63.39,83100.0,45.0805,45.0876,45.0308,45.0663,83100.0
2013-09-06 15:40:00,63.39,63.39,63.22,63.23,128200.0,45.0663,45.0663,44.9455,44.9526,128200.0
2013-09-06 15:50:00,63.23,63.31,63.22,63.28,211400.0,44.9526,45.0094,44.9455,44.9881,211400.0
2013-09-09 09:30:00,63.4,63.73,63.35,63.57,116500.0,45.0734,45.308,45.0379,45.1943,116500.0
2013-09-09 09:40:00,63.57,63.67,63.53,63.56,75700.0,45.1943,45.2654,45.1658,45.1872,75700.0
2013-09-09 09:50:00,63.56,63.71,63.53,63.7,77200.0,45.1872,45.2938,45.1658,45.2867,77200.0
2013-09-09 10:00:00,63.7,63.72,63.6,63.62,73600.0,45.2867,45.3009,45.2156,45.2298,73600.0
2013-09-09 10:10:00,63.62,63.73,63.58,63.7,66200.0,45.2298,45.308,45.2014,45.2867,66200.0
2013-09-09 10:20:00,63.7,63.75,63.63,63.73,106800.0,45.2867,45.3223,45.2369,45.308,106800.0
2013-09-09 10:30:00,63.73,63.76,63.66,63.66,72300.0,45.308,45.3294,45.2583,45.2583,72300.0
2013-09-09 10:40:00,63.66,63.73,63.65,63.71,53500.0,45.2583,45.308,45.2512,45.2938,53500.0
2013-09-09 10:50:00,63.71,63.79,63.69,63.77,60100.0,45.2938,45.3507,45.2796,45.3365,60100.0
2013-09-09 11:00:00,63.76,63.77,63.7,63.77,68800.0,45.3294,45.3365,45.2867,45.3365,68800.0
2013-09-09 11:10:00,63.77,63.8,63.76,63.77,59500.0,45.3365,45.3578,45.3294,45.3365,59500.0
2013-09-09 11:20:00,63.78,63.8,63.75,63.78,72700.0,45.3436,45.3578,45.3223,45.3436,72700.0
2013-09-09 11:30:00,63.77,63.79,63.71,63.72,67600.0,45.3365,45.3507,45.2938,45.3009,67600.0
2013-09-09 11:40:00,63.73,63.81,63.72,63.81,64900.0,45.308,45.3649,45.3009,45.3649,64900.0
2013-09-09 11:50:00,63.8,63.82,63.77,63.78,44800.0,45.3578,45.372,45.3365,45.3436,44800.0
2013-09-09 12:00:00,63.78,63.8,63.73,63.74,66200.0,45.3436,45.3578,45.308,45.3151,66200.0
2013-09-09 12:10:00,63.74,63.8,63.72,63.79,42200.0,45.3151,45.3578,45.3009,45.3507,42200.0
2013-09-09 12:20:00,63.79,63.81,63.73,63.75,51900.0,45.3507,45.3649,45.308,45.3223,51900.0
2013-09-09 12:30:00,63.74,63.75,63.67,63.67,40900.0,45.3151,45.3223,45.2654,45.2654,40900.0
2013-09-09 12:40:00,63.67,63.8,63.66,63.8,48500.0,45.2654,45.3578,45.2583,45.3578,48500.0
2013-09-09 12:50:00,63.8,63.83,63.77,63.82,121600.0,45.3578,45.3791,45.3365,45.372,121600.0
2013-09-09 13:00:00,63.82,63.84,63.79,63.83,87900.0,45.372,45.3862,45.3507,45.3791,87900.0
2013-09-09 13:10:00,63.83,63.83,63.74,63.76,74500.0,45.3791,45.3791,45.3151,45.3294,74500.0
2013-09-09 13:20:00,63.76,63.81,63.74,63.8,55000.0,45.3294,45.3649,45.3151,45.3578,55000.0
2013-09-09 13:30:00,63.8,63.88,63.79,63.81,74500.0,45.3578,45.4147,45.3507,45.3649,74500.0
2013-09-09 13:40:00,63.8,63.81,63.76,63.78,42900.0,45.3578,45.3649,45.3294,45.3436,42900.0
2013-09-09 13:50:00,63.78,63.79,63.69,63.72,99100.0,45.3436,45.3507,45.2796,45.3009,99100.0
2013-09-09 14:00:00,63.71,63.79,63.7,63.77,67100.0,45.2938,45.3507,45.2867,45.3365,67100.0
2013-09-09 14:10:00,63.76,63.91,63.76,63.91,65300.0,45.3294,45.436,45.3294,45.436,65300.0
2013-09-09 14:20:00,63.9,63.92,63.86,63.86,44100.0,45.4289,45.4431,45.4005,45.4005,44100.0
2013-09-09 14:30:00,63.87,63.9,63.85,63.88,53900.0,45.4076,45.4289,45.3933,45.4147,53900.0
2013-09-09 14:40:00,63.87,63.9,63.87,63.89,69900.0,45.4076,45.4289,45.4076,45.4218,69900.0
2013-09-09 14:50:00,63.89,64.0,63.89,63.92,115700.0,45.4218,45.5,45.4218,45.4431,115700.0
2013-09-09 15:00:00,63.91,63.95,63.87,63.94,86600.0,45.436,45.4644,45.4076,45.4573,86600.0
2013-09-09 15:10:00,63.94,64.02,63.94,64.0,73000.0,45.4573,45.5142,45.4573,45.5,73000.0
2013-09-09 15:20:00,63.99,64.0,63.85,63.88,95600.0,45.4929,45.5,45.3933,45.4147,95600.0
2013-09-09 15:30:00,63.88,63.97,63.88,63.89,91900.0,45.4147,45.4787,45.4147,45.4218,91900.0
2013-09-09 15:40:00,63.89,63.97,63.87,63.9,183800.0,45.4218,45.4787,45.4076,45.4289,183800.0
2013-09-09 15:50:00,63.91,63.96,63.89,63.93,230900.0,45.436,45.4716,45.4218,45.4502,230900.0
2013-09-10 09:30:00,64.45,64.6,64.2,64.59,247600.0,45.8199,45.9266,45.6422,45.9194,247600.0
2013-09-10 09:40:00,64.59,64.72,64.45,64.45,163800.0,45.9194,46.0119,45.8199,45.8199,163800.0
2013-09-10 09:50:00,64.46,64.66,64.45,64.59,111000.0,45.827,45.9692,45.8199,45.9194,111000.0
2013-09-10 10:00:00,64.59,64.61,64.4,64.44,139300.0,45.9194,45.9337,45.7844,45.8128,139300.0
2013-09-10 10:10:00,64.43,64.56,64.39,64.48,92200.0,45.8057,45.8981,45.7773,45.8412,92200.0
2013-09-10 10:20:00,64.46,64.5,64.38,64.5,107300.0,45.827,45.8555,45.7701,45.8555,107300.0
2013-09-10 10:30:00,64.5,64.58,64.45,64.55,100500.0,45.8555,45.9123,45.8199,45.891,100500.0
2013-09-10 10:40:00,64.55,64.61,64.48,64.59,104800.0,45.891,45.9337,45.8412,45.9194,104800.0
2013-09-10 10:50:00,64.59,64.62,64.47,64.54,111600.0,45.9194,45.9408,45.8341,45.8839,111600.0
2013-09-10 11:00:00,64.53,64.54,64.35,64.43,119700.0,45.8768,45.8839,45.7488,45.8057,119700.0
2013-09-10 11:10:00,64.44,64.47,64.34,64.39,91100.0,45.8128,45.8341,45.7417,45.7773,91100.0
2013-09-10 11:20:00,64.38,64.43,64.35,64.37,73400.0,45.7701,45.8057,45.7488,45.763,73400.0
2013-09-10 11:30:00,64.37,64.41,64.35,64.36,57600.0,45.763,45.7915,45.7488,45.7559,57600.0
2013-09-10 11:40:00,64.36,64.37,64.29,64.34,90900.0,45.7559,45.763,45.7062,45.7417,90900.0
2013-09-10 11:50:00,64.34,64.41,64.31,64.41,61200.0,45.7417,45.7915,45.7204,45.7915,61200.0
2013-09-10 12:00:00,64.4,64.43,64.34,64.41,60900.0,45.7844,45.8057,45.7417,45.7915,60900.0
2013-09-10 12:10:00,64.42,64.44,64.36,64.39,46200.0,45.7986,45.8128,45.7559,45.7773,46200.0
2013-09-10 12:20:00,64.39,64.42,64.37,64.37,63000.0,45.7773,45.7986,45.763,45.763,63000.0
2013-09-10 12:30:00,64.38,64.48,64.38,64.48,75800.0,45.7701,45.8412,45.7701,45.8412,75800.0
2013-09-10 12:40:00,64.48,64.55,64.45,64.47,98300.0,45.8412,45.891,45.8199,45.8341,98300.0
2013-09-10 12:50:00,64.47,64.57,64.47,64.55,81100.0,45.8341,45.9052,45.8341,45.891,81100.0
2013-09-10 13:00:00,64.55,64.59,64.49,64.58,68400.0,45.891,45.9194,45.8483,45.9123,68400.0
2013-09-10 13:10:00,64.59,64.59,64.45,64.54,61900.0,45.9194,45.9194,45.8199,45.8839,61900.0
2013-09-10 13:20:00,64.54,64.6,64.5,64.54,62000.0,45.8839,45.9266,45.8555,45.8839,62000.0
2013-09-10 13:30:00,64.55,64.6,64.5,64.56,92500.0,45.891,45.9266,45.8555,45.8981,92500.0
2013-09-10 13:40:00,64.58,64.62,64.53,64.55,173200.0,45.9123,45.9408,45.8768,45.891,173200.0
2013-09-10 13:50:00,64.55,64.66,64.53,64.6,102600.0,45.891,45.9692,45.8768,45.9266,102600.0
2013-09-10 14:00:00,64.61,64.66,64.61,64.66,63200.0,45.9337,45.9692,45.9337,45.9692,63200.0
2013-09-10 14:10:00,64.65,64.75,64.64,64.72,94400.0,45.9621,46.0332,45.955,46.0119,94400.0
2013-09-10 14:20:00,64.72,64.81,64.69,64.81,84200.0,46.0119,46.0758,45.9905,46.0758,84200.0
2013-09-10 14:30:00,64.81,64.89,64.78,64.88,96000.0,46.0758,46.1327,46.0545,46.1256,96000.0
2013-09-10 14:40:00,64.88,64.88,64.81,64.84,86500.0,46.1256,46.1256,46.0758,46.0972,86500.0
2013-09-10 14:50:00,64.83,64.86,64.81,64.86,64500.0,46.0901,46.1114,46.0758,46.1114,64500.0
2013-09-10 15:00:00,64.85,64.86,64.79,64.8,127900.0,46.1043,46.1114,46.0616,46.0687,127900.0
2013-09-10 15:10:00,64.8,64.82,64.76,64.76,88100.0,46.0687,46.083,46.0403,46.0403,88100.0
2013-09-10 15:20:00,64.75,64.76,64.71,64.72,131800.0,46.0332,46.0403,46.0048,46.0119,131800.0
2013-09-10 15:30:00,64.73,64.74,64.71,64.71,135000.0,46.019,46.0261,46.0048,46.0048,135000.0
2013-09-10 15:40:00,64.71,64.73,64.67,64.72,230300.0,46.0048,46.019,45.9763,46.0119,230300.0
2013-09-10 15:50:00,64.73,64.75,64.68,64.74,307400.0,46.019,46.0332,45.9834,46.0261,307400.0
2013-09-11 09:30:00,64.73,64.88,64.73,64.84,155700.0,46.019,46.1256,46.019,46.0972,155700.0
2013-09-11 09:40:00,64.84,64.87,64.7,64.71,165100.0,46.0972,46.1185,45.9976,46.0048,165100.0
2013-09-11 09:50:00,64.7,64.77,64.69,64.76,96600.0,45.9976,46.0474,45.9905,46.0403,96600.0
2013-09-11 10:00:00,64.75,64.76,64.62,64.64,98000.0,46.0332,46.0403,45.9408,45.955,98000.0
2013-09-11 10:10:00,64.64,64.66,64.56,64.58,84700.0,45.955,45.9692,45.8981,45.9123,84700.0
2013-09-11 10:20:00,64.57,64.61,64.55,64.61,78500.0,45.9052,45.9337,45.891,45.9337,78500.0
2013-09-11 10:30:00,64.61,64.69,64.59,64.67,100400.0,45.9337,45.9905,45.9194,45.9763,100400.0
2013-09-11 10:40:00,64.67,64.7,64.62,64.66,91800.0,45.9763,45.9976,45.9408,45.9692,91800.0
2013-09-11 10:50:00,64.66,64.71,64.63,64.63,100100.0,45.9692,46.0048,45.9479,45.9479,100100.0
2013-09-11 11:00:00,64.64,64.78,64.63,64.77,85100.0,45.955,46.0545,45.9479,46.0474,85100.0
2013-09-11 11:10:00,64.77,64.83,64.71,64.71,75400.0,46.0474,46.0901,46.0048,46.0048,75400.0
2013-09-11 11:20:00,64.72,64.73,64.69,64.73,61800.0,46.0119,46.019,45.9905,46.019,61800.0
2013-09-11 11:30:00,64.72,64.83,64.72,64.82,57100.0,46.0119,46.0901,46.0119,46.083,57100.0
2013-09-11 11:40:00,64.83,64.89,64.83,64.89,78200.0,46.0901,46.1327,46.0901,46.1327,78200.0
2013-09-11 11:50:00,64.89,65.0,64.89,64.98,97100.0,46.1327,46.2109,46.1327,46.1967,97100.0
2013-09-11 12:00:00,64.99,65.0,64.92,65.0,87600.0,46.2038,46.2109,46.1541,46.2109,87600.0
2013-09-11 12:10:00,65.0,65.01,64.97,64.99,66600.0,46.2109,46.218,46.1896,46.2038,66600.0
2013-09-11 12:20:00,64.99,64.99,64.92,64.94,58100.0,46.2038,46.2038,46.1541,46.1683,58100.0
2013-09-11 12:30:00,64.94,64.96,64.85,64.87,72700.0,46.1683,46.1825,46.1043,46.1185,72700.0
2013-09-11 12:40:00,64.87,64.95,64.87,64.95,28000.0,46.1185,46.1754,46.1185,46.1754,28000.0
2013-09-11 12:50:00,64.94,64.95,64.9,64.94,42100.0,46.1683,46.1754,46.1398,46.1683,42100.0
2013-09-11 13:00:00,64.94,64.94,64.85,64.9,50600.0,46.1683,46.1683,46.1043,46.1398,50600.0
2013-09-11 13:10:00,64.9,64.91,64.86,64.9,37900.0,46.1398,46.1469,46.1114,46.1398,37900.0
2013-09-11 13:20:00,64.9,64.9,64.83,64.83,48400.0,46.1398,46.1398,46.0901,46.0901,48400.0
2013-09-11 13:30:00,64.84,64.92,64.83,64.89,49800.0,46.0972,46.1541,46.0901,46.1327,49800.0
2013-09-11 13:40:00,64.88,64.92,64.88,64.92,39600.0,46.1256,46.1541,46.1256,46.1541,39600.0
2013-09-11 13:50:00,64.92,64.92,64.89,64.9,51500.0,46.1541,46.1541,46.1327,46.1398,51500.0
2013-09-11 14:00:00,64.9,64.94,64.86,64.94,58400.0,46.1398,46.1683,46.1114,46.1683,58400.0
2013-09-11 14:10:00,64.94,64.94,64.88,64.91,61700.0,46.1683,46.1683,46.1256,46.1469,61700.0
2013-09-11 14:20:00,64.9,64.9,64.85,64.85,51400.0,46.1398,46.1398,46.1043,46.1043,51400.0
2013-09-11 14:30:00,64.86,64.91,64.83,64.87,56900.0,46.1114,46.1469,46.0901,46.1185,56900.0
2013-09-11 14:40:00,64.86,64.88,64.83,64.86,52800.0,46.1114,46.1256,46.0901,46.1114,52800.0
2013-09-11 14:50:00,64.86,64.86,64.8,64.84,55100.0,46.1114,46.1114,46.0687,46.0972,55100.0
2013-09-11 15:00:00,64.83,64.89,64.82,64.87,63300.0,46.0901,46.1327,46.083,46.1185,63300.0
2013-09-11 15:10:00,64.88,64.9,64.83,64.87,82800.0,46.1256,46.1398,46.0901,46.1185,82800.0
2013-09-11 15:20:00,64.86,64.9,64.86,64.88,83000.0,46.1114,46.1398,46.1114,46.1256,83000.0
2013-09-11 15:30:00,64.89,64.9,64.86,64.89,102100.0,46.1327,46.1398,46.1114,46.1327,102100.0
2013-09-11 15:40:00,64.89,64.93,64.85,64.87,119800.0,46.1327,46.1612,46.1043,46.1185,119800.0
2013-09-11 15:50:00,64.87,64.97,64.87,64.97,273200.0,46.1185,46.1896,46.1185,46.1896,273200.0
2013-09-12 09:30:00,65.13,65.23,64.76,64.84,108200.0,46.3033,46.3744,46.0403,46.0972,108200.0
2013-09-12 09:40:00,64.85,64.89,64.78,64.82,60400.0,46.1043,46.1327,46.0545,46.083,60400.0
2013-09-12 09:50:00,64.82,64.94,64.78,64.85,76800.0,46.083,46.1683,46.0545,46.1043,76800.0
2013-09-12 10:00:00,64.83,64.95,64.82,64.9,61400.0,46.0901,46.1754,46.083,46.1398,61400.0
2013-09-12 10:10:00,64.9,64.95,64.81,64.85,43600.0,46.1398,46.1754,46.0758,46.1043,43600.0
2013-09-12 10:20:00,64.85,64.88,64.81,64.86,33300.0,46.1043,46.1256,46.0758,46.1114,33300.0
2013-09-12 10:30:00,64.85,64.87,64.81,64.82,54800.0,46.1043,46.1185,46.0758,46.083,54800.0
2013-09-12 10:40:00,64.83,64.84,64.65,64.65,54400.0,46.0901,46.0972,45.9621,45.9621,54400.0
2013-09-12 10:50:00,64.65,64.66,64.54,64.61,95100.0,45.9621,45.9692,45.8839,45.9337,95100.0
2013-09-12 11:00:00,64.6,64.66,64.5,64.5,76300.0,45.9266,45.9692,45.8555,45.8555,76300.0
2013-09-12 11:10:00,64.51,64.52,64.37,64.4,107200.0,45.8626,45.8697,45.763,45.7844,107200.0
2013-09-12 11:20:00,64.4,64.45,64.37,64.4,75600.0,45.7844,45.8199,45.763,45.7844,75600.0
2013-09-12 11:30:00,64.4,64.41,64.33,64.41,67900.0,45.7844,45.7915,45.7346,45.7915,67900.0
2013-09-12 11:40:00,64.41,64.48,64.39,64.4,67500.0,45.7915,45.8412,45.7773,45.7844,67500.0
2013-09-12 11:50:00,64.4,64.43,64.23,64.23,144500.0,45.7844,45.8057,45.6635,45.6635,144500.0
2013-09-12 12:00:00,64.24,64.26,64.07,64.07,171700.0,45.6706,45.6848,45.5498,45.5498,171700.0
2013-09-12 12:10:00,64.07,64.08,63.86,63.88,252300.0,45.5498,45.5569,45.4005,45.4147,252300.0
2013-09-12 12:20:00,63.88,63.91,63.73,63.76,183500.0,45.4147,45.436,45.308,45.3294,183500.0
2013-09-12 12:30:00,63.76,63.79,63.67,63.68,130300.0,45.3294,45.3507,45.2654,45.2725,130300.0
2013-09-12 12:40:00,63.68,63.84,63.66,63.79,186600.0,45.2725,45.3862,45.2583,45.3507,186600.0
2013-09-12 12:50:00,63.79,63.91,63.77,63.89,90400.0,45.3507,45.436,45.3365,45.4218,90400.0
2013-09-12 13:00:00,63.89,63.98,63.85,63.98,54300.0,45.4218,45.4858,45.3933,45.4858,54300.0
2013-09-12 13:10:00,63.99,64.07,63.98,64.01,117100.0,45.4929,45.5498,45.4858,45.5071,117100.0
2013-09-12 13:20:00,64.0,64.27,64.0,64.19,236200.0,45.5,45.6919,45.5,45.6351,236200.0
2013-09-12 13:30:00,64.19,64.34,64.11,64.3,158800.0,45.6351,45.7417,45.5782,45.7133,158800.0
2013-09-12 13:40:00,64.3,64.33,64.21,64.31,121200.0,45.7133,45.7346,45.6493,45.7204,121200.0
2013-09-12 13:50:00,64.3,64.45,64.3,64.35,136200.0,45.7133,45.8199,45.7133,45.7488,136200.0
2013-09-12 14:00:00,64.34,64.45,64.32,64.43,87500.0,45.7417,45.8199,45.7275,45.8057,87500.0
2013-09-12 14:10:00,64.43,64.43,64.25,64.3,92500.0,45.8057,45.8057,45.6777,45.7133,92500.0
2013-09-12 14:20:00,64.29,64.34,64.26,64.29,67200.0,45.7062,45.7417,45.6848,45.7062,67200.0
2013-09-12 14:30:00,64.29,64.33,64.2,64.3,133800.0,45.7062,45.7346,45.6422,45.7133,133800.0
2013-09-12 14:40:00,64.31,64.38,64.3,64.31,101100.0,45.7204,45.7701,45.7133,45.7204,101100.0
2013-09-12 14:50:00,64.31,64.44,64.28,64.43,193100.0,45.7204,45.8128,45.6991,45.8057,193100.0
2013-09-12 15:00:00,64.42,64.43,64.27,64.28,147900.0,45.7986,45.8057,45.6919,45.6991,147900.0
2013-09-12 15:10:00,64.28,64.3,64.13,64.14,151100.0,45.6991,45.7133,45.5924,45.5995,151100.0
2013-09-12 15:20:00,64.14,64.15,64.04,64.08,176100.0,45.5995,45.6066,45.5284,45.5569,176100.0
2013-09-12 15:30:00,64.08,64.08,63.95,64.0,330100.0,45.5569,45.5569,45.4644,45.5,330100.0
2013-09-12 15:40:00,63.99,64.09,63.91,64.02,299200.0,45.4929,45.564,45.436,45.5142,299200.0
2013-09-12 15:50:00,64.01,64.11,63.97,64.09,396000.0,45.5071,45.5782,45.4787,45.564,396000.0
2013-09-13 09:30:00,64.24,64.37,64.17,64.36,147900.0,45.6706,45.763,45.6208,45.7559,147900.0
2013-09-13 09:40:00,64.37,64.37,64.14,64.15,70800.0,45.763,45.763,45.5995,45.6066,70800.0
2013-09-13 09:50:00,64.15,64.22,64.09,64.1,66700.0,45.6066,45.6564,45.564,45.5711,66700.0
2013-09-13 10:00:00,64.1,64.23,64.06,64.15,87800.0,45.5711,45.6635,45.5426,45.6066,87800.0
2013-09-13 10:10:00,64.14,64.14,64.01,64.06,68100.0,45.5995,45.5995,45.5071,45.5426,68100.0
2013-09-13 10:20:00,64.06,64.16,64.06,64.11,76800.0,45.5426,45.6137,45.5426,45.5782,76800.0
2013-09-13 10:30:00,64.11,64.16,64.07,64.13,84600.0,45.5782,45.6137,45.5498,45.5924,84600.0
2013-09-13 10:40:00,64.13,64.22,64.13,64.17,117800.0,45.5924,45.6564,45.5924,45.6208,117800.0
2013-09-13 10:50:00,64.17,64.33,64.17,64.27,109900.0,45.6208,45.7346,45.6208,45.6919,109900.0
2013-09-13 11:00:00,64.26,64.3,64.22,64.23,80900.0,45.6848,45.7133,45.6564,45.6635,80900.0
2013-09-13 11:10:00,64.24,64.28,64.21,64.21,65700.0,45.6706,45.6991,45.6493,45.6493,65700.0
2013-09-13 11:20:00,64.21,64.26,64.21,64.25,57100.0,45.6493,45.6848,45.6493,45.6777,57100.0
2013-09-13 11:30:00,64.24,64.31,64.23,64.29,63200.0,45.6706,45.7204,45.6635,45.7062,63200.0
2013-09-13 11:40:00,64.3,64.51,64.29,64.45,106600.0,45.7133,45.8626,45.7062,45.8199,106600.0
2013-09-13 11:50:00,64.45,64.5,64.4,64.41,142400.0,45.8199,45.8555,45.7844,45.7915,142400.0
2013-09-13 12:00:00,64.4,64.45,64.32,64.38,54500.0,45.7844,45.8199,45.7275,45.7701,54500.0
2013-09-13 12:10:00,64.38,64.38,64.27,64.32,39400.0,45.7701,45.7701,45.6919,45.7275,39400.0
2013-09-13 12:20:00,64.32,64.34,64.29,64.3,45400.0,45.7275,45.7417,45.7062,45.7133,45400.0
2013-09-13 12:30:00,64.3,64.3,64.21,64.22,36500.0,45.7133,45.7133,45.6493,45.6564,36500.0
2013-09-13 12:40:00,64.23,64.24,64.17,64.18,57400.0,45.6635,45.6706,45.6208,45.628,57400.0
2013-09-13 12:50:00,64.19,64.2,64.15,64.16,51700.0,45.6351,45.6422,45.6066,45.6137,51700.0
2013-09-13 13:00:00,64.17,64.2,64.11,64.13,99500.0,45.6208,45.6422,45.5782,45.5924,99500.0
2013-09-13 13:10:00,64.14,64.14,63.99,64.0,127700.0,45.5995,45.5995,45.4929,45.5,127700.0
2013-09-13 13:20:00,64.0,64.01,63.92,63.94,57800.0,45.5,45.5071,45.4431,45.4573,57800.0
2013-09-13 13:30:00,63.94,63.97,63.89,63.93,100700.0,45.4573,45.4787,45.4218,45.4502,100700.0
2013-09-13 13:40:00,63.93,63.95,63.87,63.91,76300.0,45.4502,45.4644,45.4076,45.436,76300.0
2013-09-13 13:50:00,63.92,63.94,63.89,63.9,56000.0,45.4431,45.4573,45.4218,45.4289,56000.0
2013-09-13 14:00:00,63.89,63.91,63.88,63.89,63300.0,45.4218,45.436,45.4147,45.4218,63300.0
2013-09-13 14:10:00,63.89,63.9,63.84,63.84,62800.0,45.4218,45.4289,45.3862,45.3862,62800.0
2013-09-13 14:20:00,63.84,63.92,63.84,63.87,94200.0,45.3862,45.4431,45.3862,45.4076,94200.0
2013-09-13 14:30:00,63.86,63.88,63.85,63.85,44500.0,45.4005,45.4147,45.3933,45.3933,44500.0
2013-09-13 14:40:00,63.84,63.85,63.76,63.76,134100.0,45.3862,45.3933,45.3294,45.3294,134100.0
2013-09-13 14:50:00,63.76,63.79,63.74,63.74,120200.0,45.3294,45.3507,45.3151,45.3151,120200.0
2013-09-13 15:00:00,63.74,63.77,63.73,63.73,128500.0,45.3151,45.3365,45.308,45.308,128500.0
2013-09-13 15:10:00,63.73,63.79,63.72,63.78,121400.0,45.308,45.3507,45.3009,45.3436,121400.0
2013-09-13 15:20:00,63.8,63.83,63.77,63.78,131700.0,45.3578,45.3791,45.3365,45.3436,131700.0
2013-09-13 15:30:00,63.78,63.83,63.74,63.74,178200.0,45.3436,45.3791,45.3151,45.3151,178200.0
2013-09-13 15:40:00,63.74,63.75,63.68,63.69,160400.0,45.3151,45.3223,45.2725,45.2796,160400.0
2013-09-13 15:50:00,63.7,63.8,63.69,63.75,491200.0,45.2867,45.3578,45.2796,45.3223,491200.0
2013-09-16 09:30:00,64.28,64.45,64.28,64.35,144700.0,45.6991,45.8199,45.6991,45.7488,144700.0
2013-09-16 09:40:00,64.35,64.45,64.29,64.35,83600.0,45.7488,45.8199,45.7062,45.7488,83600.0
2013-09-16 09:50:00,64.36,64.4,64.2,64.28,109800.0,45.7559,45.7844,45.6422,45.6991,109800.0
2013-09-16 10:00:00,64.28,64.3,64.23,64.26,99100.0,45.6991,45.7133,45.6635,45.6848,99100.0
2013-09-16 10:10:00,64.26,64.32,64.17,64.32,162100.0,45.6848,45.7275,45.6208,45.7275,162100.0
2013-09-16 10:20:00,64.31,64.35,64.27,64.33,95100.0,45.7204,45.7488,45.6919,45.7346,95100.0
2013-09-16 10:30:00,64.33,64.37,64.28,64.3,66600.0,45.7346,45.763,45.6991,45.7133,66600.0
2013-09-16 10:40:00,64.3,64.33,64.25,64.33,72100.0,45.7133,45.7346,45.6777,45.7346,72100.0
2013-09-16 10:50:00,64.33,64.36,64.28,64.34,61700.0,45.7346,45.7559,45.6991,45.7417,61700.0
2013-09-16 11:00:00,64.34,64.34,64.21,64.22,51300.0,45.7417,45.7417,45.6493,45.6564,51300.0
2013-09-16 11:10:00,64.22,64.22,64.16,64.17,87300.0,45.6564,45.6564,45.6137,45.6208,87300.0
2013-09-16 11:20:00,64.16,64.21,64.13,64.21,64000.0,45.6137,45.6493,45.5924,45.6493,64000.0
2013-09-16 11:30:00,64.2,64.2,64.12,64.13,53900.0,45.6422,45.6422,45.5853,45.5924,53900.0
2013-09-16 11:40:00,64.13,64.15,64.06,64.06,35400.0,45.5924,45.6066,45.5426,45.5426,35400.0
2013-09-16 11:50:00,64.07,64.09,64.03,64.06,41400.0,45.5498,45.564,45.5213,45.5426,41400.0
2013-09-16 12:00:00,64.06,64.1,64.06,64.07,38400.0,45.5426,45.5711,45.5426,45.5498,38400.0
2013-09-16 12:10:00,64.07,64.15,64.06,64.15,31500.0,45.5498,45.6066,45.5426,45.6066,31500.0
2013-09-16 12:20:00,64.14,64.17,64.07,64.07,25500.0,45.5995,45.6208,45.5498,45.5498,25500.0
2013-09-16 12:30:00,64.07,64.16,64.06,64.15,46400.0,45.5498,45.6137,45.5426,45.6066,46400.0
2013-09-16 12:40:00,64.15,64.15,64.08,64.13,30400.0,45.6066,45.6066,45.5569,45.5924,30400.0
2013-09-16 12:50:00,64.13,64.13,64.08,64.08,22900.0,45.5924,45.5924,45.5569,45.5569,22900.0
2013-09-16 13:00:00,64.08,64.09,64.03,64.03,37800.0,45.5569,45.564,45.5213,45.5213,37800.0
2013-09-16 13:10:00,64.04,64.05,64.03,64.03,26600.0,45.5284,45.5355,45.5213,45.5213,26600.0
2013-09-16 13:20:00,64.03,64.04,64.02,64.03,33400.0,45.5213,45.5284,45.5142,45.5213,33400.0
2013-09-16 13:30:00,64.04,64.06,64.02,64.03,41800.0,45.5284,45.5426,45.5142,45.5213,41800.0
2013-09-16 13:40:00,64.02,64.02,63.91,63.93,74200.0,45.5142,45.5142,45.436,45.4502,74200.0
2013-09-16 13:50:00,63.93,63.93,63.9,63.92,38800.0,45.4502,45.4502,45.4289,45.4431,38800.0
2013-09-16 14:00:00,63.92,63.93,63.8,63.82,45300.0,45.4431,45.4502,45.3578,45.372,45300.0
2013-09-16 14:10:00,63.81,63.88,63.8,63.85,67600.0,45.3649,45.4147,45.3578,45.3933,67600.0
2013-09-16 14:20:00,63.86,63.86,63.82,63.84,46700.0,45.4005,45.4005,45.372,45.3862,46700.0
2013-09-16 14:30:00,63.84,63.85,63.8,63.81,64900.0,45.3862,45.3933,45.3578,45.3649,64900.0
2013-09-16 14:40:00,63.81,63.9,63.81,63.9,33500.0,45.3649,45.4289,45.3649,45.4289,33500.0
2013-09-16 14:50:00,63.89,63.9,63.84,63.84,60400.0,45.4218,45.4289,45.3862,45.3862,60400.0
2013-09-16 15:00:00,63.84,63.89,63.83,63.87,58900.0,45.3862,45.4218,45.3791,45.4076,58900.0
2013-09-16 15:10:00,63.87,63.89,63.84,63.86,51100.0,45.4076,45.4218,45.3862,45.4005,51100.0
2013-09-16 15:20:00,63.85,63.86,63.8,63.8,63800.0,45.3933,45.4005,45.3578,45.3578,63800.0
2013-09-16 15:30:00,63.8,63.83,63.77,63.78,132800.0,45.3578,45.3791,45.3365,45.3436,132800.0
2013-09-16 15:40:00,63.78,63.8,63.71,63.73,184700.0,45.3436,45.3578,45.2938,45.308,184700.0
2013-09-16 15:50:00,63.73,63.79,63.72,63.79,458100.0,45.308,45.3507,45.3009,45.3507,458100.0
2013-09-17 09:30:00,63.88,64.1,63.88,63.98,104900.0,45.4147,45.5711,45.4147,45.4858,104900.0
2013-09-17 09:40:00,63.99,64.15,63.98,64.1,52700.0,45.4929,45.6066,45.4858,45.5711,52700.0
2013-09-17 09:50:00,64.11,64.24,64.08,64.2,60300.0,45.5782,45.6706,45.5569,45.6422,60300.0
2013-09-17 10:00:00,64.2,64.35,64.2,64.27,84300.0,45.6422,45.7488,45.6422,45.6919,84300.0
2013-09-17 10:10:00,64.27,64.43,64.23,64.41,87100.0,45.6919,45.8057,45.6635,45.7915,87100.0
2013-09-17 10:20:00,64.4,64.41,64.3,64.32,54100.0,45.7844,45.7915,45.7133,45.7275,54100.0
2013-09-17 10:30:00,64.32,64.38,64.32,64.34,43200.0,45.7275,45.7701,45.7275,45.7417,43200.0
2013-09-17 10:40:00,64.34,64.37,64.33,64.35,37200.0,45.7417,45.763,45.7346,45.7488,37200.0
2013-09-17 10:50:00,64.36,64.39,64.31,64.31,56400.0,45.7559,45.7773,45.7204,45.7204,56400.0
2013-09-17 11:00:00,64.3,64.34,64.21,64.21,88700.0,45.7133,45.7417,45.6493,45.6493,88700.0
2013-09-17 11:10:00,64.21,64.31,64.17,64.31,84400.0,45.6493,45.7204,45.6208,45.7204,84400.0
2013-09-17 11:20:00,64.31,64.33,64.27,64.28,53800.0,45.7204,45.7346,45.6919,45.6991,53800.0
2013-09-17 11:30:00,64.29,64.34,64.27,64.28,46300.0,45.7062,45.7417,45.6919,45.6991,46300.0
2013-09-17 11:40:00,64.28,64.28,64.18,64.18,38800.0,45.6991,45.6991,45.628,45.628,38800.0
2013-09-17 11:50:00,64.19,64.25,64.18,64.22,64700.0,45.6351,45.6777,45.628,45.6564,64700.0
2013-09-17 12:00:00,64.22,64.27,64.2,64.26,29800.0,45.6564,45.6919,45.6422,45.6848,29800.0
2013-09-17 12:10:00,64.25,64.3,64.22,64.29,38400.0,45.6777,45.7133,45.6564,45.7062,38400.0
2013-09-17 12:20:00,64.29,64.33,64.25,64.28,40500.0,45.7062,45.7346,45.6777,45.6991,40500.0
2013-09-17 12:30:00,64.27,64.34,64.26,64.34,34200.0,45.6919,45.7417,45.6848,45.7417,34200.0
2013-09-17 12:40:00,64.34,64.37,64.33,64.35,35200.0,45.7417,45.763,45.7346,45.7488,35200.0
2013-09-17 12:50:00,64.34,64.41,64.33,64.4,36800.0,45.7417,45.7915,45.7346,45.7844,36800.0
2013-09-17 13:00:00,64.4,64.43,64.38,64.39,38700.0,45.7844,45.8057,45.7701,45.7773,38700.0
2013-09-17 13:10:00,64.38,64.4,64.37,64.39,22600.0,45.7701,45.7844,45.763,45.7773,22600.0
2013-09-17 13:20:00,64.39,64.44,64.38,64.4,34100.0,45.7773,45.8128,45.7701,45.7844,34100.0
2013-09-17 13:30:00,64.4,64.41,64.37,64.37,32100.0,45.7844,45.7915,45.763,45.763,32100.0
2013-09-17 13:40:00,64.37,64.38,64.33,64.34,28900.0,45.763,45.7701,45.7346,45.7417,28900.0
2013-09-17 13:50:00,64.33,64.35,64.33,64.34,22800.0,45.7346,45.7488,45.7346,45.7417,22800.0
2013-09-17 14:00:00,64.34,64.34,64.29,64.3,41300.0,45.7417,45.7417,45.7062,45.7133,41300.0
2013-09-17 14:10:00,64.3,64.32,64.26,64.26,48900.0,45.7133,45.7275,45.6848,45.6848,48900.0
2013-09-17 14:20:00,64.27,64.35,64.23,64.31,76400.0,45.6919,45.7488,45.6635,45.7204,76400.0
2013-09-17 14:30:00,64.32,64.33,64.3,64.31,33200.0,45.7275,45.7346,45.7133,45.7204,33200.0
2013-09-17 14:40:00,64.31,64.32,64.3,64.31,39000.0,45.7204,45.7275,45.7133,45.7204,39000.0
2013-09-17 14:50:00,64.3,64.31,64.28,64.28,37200.0,45.7133,45.7204,45.6991,45.6991,37200.0
2013-09-17 15:00:00,64.28,64.35,64.26,64.34,82800.0,45.6991,45.7488,45.6848,45.7417,82800.0
2013-09-17 15:10:00,64.34,64.36,64.32,64.33,46200.0,45.7417,45.7559,45.7275,45.7346,46200.0
2013-09-17 15:20:00,64.33,64.37,64.32,64.35,68300.0,45.7346,45.763,45.7275,45.7488,68300.0
2013-09-17 15:30:00,64.35,64.36,64.33,64.35,80600.0,45.7488,45.7559,45.7346,45.7488,80600.0
2013-09-17 15:40:00,64.34,64.37,64.34,64.36,123000.0,45.7417,45.763,45.7417,45.7559,123000.0
2013-09-17 15:50:00,64.36,64.38,64.33,64.37,271100.0,45.7559,45.7701,45.7346,45.763,271100.0
2013-09-18 09:30:00,64.23,64.5,64.21,64.46,86400.0,45.6635,45.8555,45.6493,45.827,86400.0
2013-09-18 09:40:00,64.45,64.46,64.4,64.42,68700.0,45.8199,45.827,45.7844,45.7986,68700.0
2013-09-18 09:50:00,64.42,64.46,64.4,64.42,65200.0,45.7986,45.827,45.7844,45.7986,65200.0
2013-09-18 10:00:00,64.43,64.59,64.43,64.55,99900.0,45.8057,45.9194,45.8057,45.891,99900.0
2013-09-18 10:10:00,64.54,64.65,64.53,64.64,118100.0,45.8839,45.9621,45.8768,45.955,118100.0
2013-09-18 10:20:00,64.64,64.77,64.63,64.77,155200.0,45.955,46.0474,45.9479,46.0474,155200.0
2013-09-18 10:30:00,64.77,64.77,64.55,64.59,86100.0,46.0474,46.0474,45.891,45.9194,86100.0
2013-09-18 10:40:00,64.59,64.6,64.57,64.58,63100.0,45.9194,45.9266,45.9052,45.9123,63100.0
2013-09-18 10:50:00,64.58,64.62,64.55,64.62,68000.0,45.9123,45.9408,45.891,45.9408,68000.0
2013-09-18 11:00:00,64.61,64.78,64.61,64.7,103900.0,45.9337,46.0545,45.9337,45.9976,103900.0
2013-09-18 11:10:00,64.7,64.74,64.6,64.69,113400.0,45.9976,46.0261,45.9266,45.9905,113400.0
2013-09-18 11:20:00,64.7,64.76,64.67,64.69,73000.0,45.9976,46.0403,45.9763,45.9905,73000.0
2013-09-18 11:30:00,64.69,64.71,64.62,64.67,43400.0,45.9905,46.0048,45.9408,45.9763,43400.0
2013-09-18 11:40:00,64.68,64.79,64.68,64.79,56500.0,45.9834,46.0616,45.9834,46.0616,56500.0
2013-09-18 11:50:00,64.78,64.8,64.7,64.7,72400.0,46.0545,46.0687,45.9976,45.9976,72400.0
2013-09-18 12:00:00,64.7,64.76,64.7,64.76,51400.0,45.9976,46.0403,45.9976,46.0403,51400.0
2013-09-18 12:10:00,64.76,64.78,64.74,64.78,73200.0,46.0403,46.0545,46.0261,46.0545,73200.0
2013-09-18 12:20:00,64.78,64.78,64.75,64.75,60600.0,46.0545,46.0545,46.0332,46.0332,60600.0
2013-09-18 12:30:00,64.75,64.76,64.7,64.72,42500.0,46.0332,46.0403,45.9976,46.0119,42500.0
2013-09-18 12:40:00,64.73,64.75,64.72,64.75,51800.0,46.019,46.0332,46.0119,46.0332,51800.0
2013-09-18 12:50:00,64.75,64.77,64.73,64.76,79900.0,46.0332,46.0474,46.019,46.0403,79900.0
2013-09-18 13:00:00,64.77,64.8,64.76,64.79,71300.0,46.0474,46.0687,46.0403,46.0616,71300.0
2013-09-18 13:10:00,64.8,64.85,64.79,64.84,78500.0,46.0687,46.1043,46.0616,46.0972,78500.0
2013-09-18 13:20:00,64.85,64.85,64.81,64.85,45900.0,46.1043,46.1043,46.0758,46.1043,45900.0
2013-09-18 13:30:00,64.84,64.85,64.84,64.84,52400.0,46.0972,46.1043,46.0972,46.0972,52400.0
2013-09-18 13:40:00,64.85,64.87,64.84,64.87,57000.0,46.1043,46.1185,46.0972,46.1185,57000.0
2013-09-18 13:50:00,64.87,64.87,64.83,64.83,90100.0,46.1185,46.1185,46.0901,46.0901,90100.0
2013-09-18 14:00:00,64.83,65.28,64.83,65.19,254000.0,46.0901,46.41,46.0901,46.346,254000.0
2013-09-18 14:10:00,65.2,65.37,65.2,65.22,157200.0,46.3531,46.474,46.3531,46.3673,157200.0
2013-09-18 14:20:00,65.21,65.4,65.21,65.32,120200.0,46.3602,46.4953,46.3602,46.4384,120200.0
2013-09-18 14:30:00,65.31,65.31,65.19,65.21,94000.0,46.4313,46.4313,46.346,46.3602,94000.0
2013-09-18 14:40:00,65.2,65.31,65.19,65.31,100400.0,46.3531,46.4313,46.346,46.4313,100400.0
2013-09-18 14:50:00,65.32,65.47,65.3,65.46,105100.0,46.4384,46.5451,46.4242,46.538,105100.0
2013-09-18 15:00:00,65.46,65.49,65.38,65.46,151000.0,46.538,46.5593,46.4811,46.538,151000.0
2013-09-18 15:10:00,65.46,65.47,65.37,65.42,120300.0,46.538,46.5451,46.474,46.5095,120300.0
2013-09-18 15:20:00,65.42,65.47,65.38,65.43,154200.0,46.5095,46.5451,46.4811,46.5166,154200.0
2013-09-18 15:30:00,65.44,65.53,65.42,65.52,139700.0,46.5237,46.5877,46.5095,46.5806,139700.0
2013-09-18 15:40:00,65.53,65.53,65.46,65.5,195700.0,46.5877,46.5877,46.538,46.5664,195700.0
2013-09-18 15:50:00,65.5,65.51,65.39,65.46,425200.0,46.5664,46.5735,46.4882,46.538,425200.0
2013-09-19 09:30:00,65.59,65.59,65.39,65.52,135400.0,46.6304,46.6304,46.4882,46.5806,135400.0
2013-09-19 09:40:00,65.51,65.59,65.44,65.46,110100.0,46.5735,46.6304,46.5237,46.538,110100.0
2013-09-19 09:50:00,65.47,65.5,65.34,65.35,129900.0,46.5451,46.5664,46.4526,46.4598,129900.0
2013-09-19 10:00:00,65.36,65.48,65.35,65.37,97600.0,46.4669,46.5522,46.4598,46.474,97600.0
2013-09-19 10:10:00,65.38,65.39,65.18,65.18,157300.0,46.4811,46.4882,46.3389,46.3389,157300.0
2013-09-19 10:20:00,65.18,65.32,65.16,65.3,135900.0,46.3389,46.4384,46.3247,46.4242,135900.0
2013-09-19 10:30:00,65.3,65.3,65.23,65.28,58500.0,46.4242,46.4242,46.3744,46.41,58500.0
2013-09-19 10:40:00,65.27,65.3,65.22,65.23,45700.0,46.4029,46.4242,46.3673,46.3744,45700.0
2013-09-19 10:50:00,65.23,65.23,65.2,65.21,42300.0,46.3744,46.3744,46.3531,46.3602,42300.0
2013-09-19 11:00:00,65.2,65.22,65.14,65.15,58600.0,46.3531,46.3673,46.3105,46.3176,58600.0
2013-09-19 11:10:00,65.14,65.24,65.14,65.2,48700.0,46.3105,46.3816,46.3105,46.3531,48700.0
2013-09-19 11:20:00,65.2,65.2,65.15,65.15,30400.0,46.3531,46.3531,46.3176,46.3176,30400.0
2013-09-19 11:30:00,65.16,65.18,65.08,65.1,68300.0,46.3247,46.3389,46.2678,46.282,68300.0
2013-09-19 11:40:00,65.1,65.14,65.09,65.1,61300.0,46.282,46.3105,46.2749,46.282,61300.0
2013-09-19 11:50:00,65.1,65.15,65.1,65.12,38700.0,46.282,46.3176,46.282,46.2962,38700.0
2013-09-19 12:00:00,65.12,65.19,65.11,65.14,32200.0,46.2962,46.346,46.2891,46.3105,32200.0
2013-09-19 12:10:00,65.13,65.16,65.1,65.12,32100.0,46.3033,46.3247,46.282,46.2962,32100.0
2013-09-19 12:20:00,65.12,65.16,65.11,65.14,34400.0,46.2962,46.3247,46.2891,46.3105,34400.0
2013-09-19 12:30:00,65.13,65.15,65.11,65.15,29500.0,46.3033,46.3176,46.2891,46.3176,29500.0
2013-09-19 12:40:00,65.14,65.14,65.08,65.09,41900.0,46.3105,46.3105,46.2678,46.2749,41900.0
2013-09-19 12:50:00,65.08,65.13,65.08,65.09,27700.0,46.2678,46.3033,46.2678,46.2749,27700.0
2013-09-19 13:00:00,65.09,65.12,65.0,65.03,109800.0,46.2749,46.2962,46.2109,46.2323,109800.0
2013-09-19 13:10:00,65.03,65.11,65.03,65.11,54600.0,46.2323,46.2891,46.2323,46.2891,54600.0
2013-09-19 13:20:00,65.11,65.13,65.09,65.1,70300.0,46.2891,46.3033,46.2749,46.282,70300.0
2013-09-19 13:30:00,65.1,65.13,65.09,65.12,49200.0,46.282,46.3033,46.2749,46.2962,49200.0
2013-09-19 13:40:00,65.13,65.19,65.13,65.17,61000.0,46.3033,46.346,46.3033,46.3318,61000.0
2013-09-19 13:50:00,65.17,65.21,65.16,65.17,48900.0,46.3318,46.3602,46.3247,46.3318,48900.0
2013-09-19 14:00:00,65.17,65.18,65.16,65.17,63100.0,46.3318,46.3389,46.3247,46.3318,63100.0
2013-09-19 14:10:00,65.17,65.24,65.17,65.24,37100.0,46.3318,46.3816,46.3318,46.3816,37100.0
2013-09-19 14:20:00,65.24,65.25,65.22,65.23,50100.0,46.3816,46.3887,46.3673,46.3744,50100.0
2013-09-19 14:30:00,65.23,65.27,65.22,65.27,30800.0,46.3744,46.4029,46.3673,46.4029,30800.0
2013-09-19 14:40:00,65.27,65.3,65.24,65.3,60500.0,46.4029,46.4242,46.3816,46.4242,60500.0
2013-09-19 14:50:00,65.3,65.34,65.3,65.33,47600.0,46.4242,46.4526,46.4242,46.4455,47600.0
2013-09-19 15:00:00,65.33,65.37,65.32,65.36,54300.0,46.4455,46.474,46.4384,46.4669,54300.0
2013-09-19 15:10:00,65.37,65.39,65.34,65.36,44300.0,46.474,46.4882,46.4526,46.4669,44300.0
2013-09-19 15:20:00,65.35,65.41,65.34,65.34,46200.0,46.4598,46.5024,46.4526,46.4526,46200.0
2013-09-19 15:30:00,65.35,65.37,65.32,65.34,48100.0,46.4598,46.474,46.4384,46.4526,48100.0
2013-09-19 15:40:00,65.34,65.4,65.34,65.38,102600.0,46.4526,46.4953,46.4526,46.4811,102600.0
2013-09-19 15:50:00,65.38,65.39,65.33,65.39,170500.0,46.4811,46.4882,46.4455,46.4882,170500.0
2013-09-20 09:30:00,65.55,65.58,65.1,65.18,648700.0,46.6019,46.6233,46.282,46.3389,648700.0
2013-09-20 09:40:00,65.18,65.25,65.06,65.07,56300.0,46.3389,46.3887,46.2536,46.2607,56300.0
2013-09-20 09:50:00,65.07,65.09,64.87,64.9,94500.0,46.2607,46.2749,46.1185,46.1398,94500.0
2013-09-20 10:00:00,64.91,64.98,64.8,64.81,103600.0,46.1469,46.1967,46.0687,46.0758,103600.0
2013-09-20 10:10:00,64.82,64.84,64.67,64.69,104300.0,46.083,46.0972,45.9763,45.9905,104300.0
2013-09-20 10:20:00,64.68,64.92,64.68,64.88,83200.0,45.9834,46.1541,45.9834,46.1256,83200.0
2013-09-20 10:30:00,64.88,64.89,64.83,64.87,55500.0,46.1256,46.1327,46.0901,46.1185,55500.0
2013-09-20 10:40:00,64.87,64.93,64.87,64.92,45400.0,46.1185,46.1612,46.1185,46.1541,45400.0
2013-09-20 10:50:00,64.92,64.97,64.89,64.95,35300.0,46.1541,46.1896,46.1327,46.1754,35300.0
2013-09-20 11:00:00,64.95,65.04,64.94,64.96,46800.0,46.1754,46.2394,46.1683,46.1825,46800.0
2013-09-20 11:10:00,64.96,64.97,64.89,64.91,39100.0,46.1825,46.1896,46.1327,46.1469,39100.0
2013-09-20 11:20:00,64.91,64.91,64.84,64.91,53000.0,46.1469,46.1469,46.0972,46.1469,53000.0
2013-09-20 11:30:00,64.91,64.94,64.87,64.87,58200.0,46.1469,46.1683,46.1185,46.1185,58200.0
2013-09-20 11:40:00,64.88,64.88,64.8,64.83,38400.0,46.1256,46.1256,46.0687,46.0901,38400.0
2013-09-20 11:50:00,64.83,64.87,64.83,64.84,48000.0,46.0901,46.1185,46.0901,46.0972,48000.0
2013-09-20 12:00:00,64.85,64.87,64.83,64.86,32400.0,46.1043,46.1185,46.0901,46.1114,32400.0
2013-09-20 12:10:00,64.86,64.87,64.84,64.86,38300.0,46.1114,46.1185,46.0972,46.1114,38300.0
2013-09-20 12:20:00,64.85,64.86,64.82,64.82,53300.0,46.1043,46.1114,46.083,46.083,53300.0
2013-09-20 12:30:00,64.83,64.89,64.82,64.89,48400.0,46.0901,46.1327,46.083,46.1327,48400.0
2013-09-20 12:40:00,64.89,64.92,64.87,64.91,39300.0,46.1327,46.1541,46.1185,46.1469,39300.0
2013-09-20 12:50:00,64.91,64.92,64.89,64.92,26700.0,46.1469,46.1541,46.1327,46.1541,26700.0
2013-09-20 13:00:00,64.91,64.92,64.91,64.92,34000.0,46.1469,46.1541,46.1469,46.1541,34000.0
2013-09-20 13:10:00,64.92,64.95,64.86,64.88,65600.0,46.1541,46.1754,46.1114,46.1256,65600.0
2013-09-20 13:20:00,64.89,64.9,64.86,64.89,32400.0,46.1327,46.1398,46.1114,46.1327,32400.0
2013-09-20 13:30:00,64.89,64.9,64.84,64.86,47400.0,46.1327,46.1398,46.0972,46.1114,47400.0
2013-09-20 13:40:00,64.85,64.86,64.81,64.83,56000.0,46.1043,46.1114,46.0758,46.0901,56000.0
2013-09-20 13:50:00,64.83,64.86,64.81,64.83,70300.0,46.0901,46.1114,46.0758,46.0901,70300.0
2013-09-20 14:00:00,64.83,64.83,64.77,64.78,82100.0,46.0901,46.0901,46.0474,46.0545,82100.0
2013-09-20 14:10:00,64.78,64.79,64.67,64.67,98400.0,46.0545,46.0616,45.9763,45.9763,98400.0
2013-09-20 14:20:00,64.67,64.7,64.66,64.68,96500.0,45.9763,45.9976,45.9692,45.9834,96500.0
2013-09-20 14:30:00,64.67,64.68,64.63,64.64,67400.0,45.9763,45.9834,45.9479,45.955,67400.0
2013-09-20 14:40:00,64.64,64.65,64.58,64.6,82300.0,45.955,45.9621,45.9123,45.9266,82300.0
2013-09-20 14:50:00,64.61,64.62,64.6,64.61,81100.0,45.9337,45.9408,45.9266,45.9337,81100.0
2013-09-20 15:00:00,64.61,64.62,64.59,64.59,73600.0,45.9337,45.9408,45.9194,45.9194,73600.0
2013-09-20 15:10:00,64.59,64.64,64.56,64.63,88800.0,45.9194,45.955,45.8981,45.9479,88800.0
2013-09-20 15:20:00,64.63,64.66,64.6,64.6,79200.0,45.9479,45.9692,45.9266,45.9266,79200.0
2013-09-20 15:30:00,64.61,64.64,64.55,64.63,89100.0,45.9337,45.955,45.891,45.9479,89100.0
2013-09-20 15:40:00,64.64,64.71,64.58,64.62,168000.0,45.955,46.0048,45.9123,45.9408,168000.0
2013-09-20 15:50:00,64.62,64.63,64.57,64.58,318300.0,45.9408,45.9479,45.9052,45.9123,318300.0
2013-09-23 09:30:00,64.54,64.65,64.32,64.43,83800.0,45.8839,45.9621,45.7275,45.8057,83800.0
2013-09-23 09:40:00,64.45,64.45,64.17,64.33,60500.0,45.8199,45.8199,45.6208,45.7346,60500.0
2013-09-23 09:50:00,64.32,64.35,64.25,64.32,49500.0,45.7275,45.7488,45.6777,45.7275,49500.0
2013-09-23 10:00:00,64.31,64.4,64.29,64.36,50300.0,45.7204,45.7844,45.7062,45.7559,50300.0
2013-09-23 10:10:00,64.36,64.42,64.32,64.38,33700.0,45.7559,45.7986,45.7275,45.7701,33700.0
2013-09-23 10:20:00,64.38,64.44,64.35,64.4,37700.0,45.7701,45.8128,45.7488,45.7844,37700.0
2013-09-23 10:30:00,64.38,64.42,64.27,64.34,56700.0,45.7701,45.7986,45.6919,45.7417,56700.0
2013-09-23 10:40:00,64.34,64.39,64.27,64.32,42400.0,45.7417,45.7773,45.6919,45.7275,42400.0
2013-09-23 10:50:00,64.33,64.34,64.21,64.25,57500.0,45.7346,45.7417,45.6493,45.6777,57500.0
2013-09-23 11:00:00,64.24,64.31,64.22,64.25,40500.0,45.6706,45.7204,45.6564,45.6777,40500.0
2013-09-23 11:10:00,64.24,64.3,64.23,64.28,54700.0,45.6706,45.7133,45.6635,45.6991,54700.0
2013-09-23 11:20:00,64.28,64.41,64.27,64.41,64900.0,45.6991,45.7915,45.6919,45.7915,64900.0
2013-09-23 11:30:00,64.4,64.42,64.31,64.34,29700.0,45.7844,45.7986,45.7204,45.7417,29700.0
2013-09-23 11:40:00,64.33,64.39,64.31,64.39,57600.0,45.7346,45.7773,45.7204,45.7773,57600.0
2013-09-23 11:50:00,64.39,64.49,64.39,64.47,45700.0,45.7773,45.8483,45.7773,45.8341,45700.0
2013-09-23 12:00:00,64.46,64.52,64.44,64.52,45100.0,45.827,45.8697,45.8128,45.8697,45100.0
2013-09-23 12:10:00,64.51,64.53,64.45,64.46,36700.0,45.8626,45.8768,45.8199,45.827,36700.0
2013-09-23 12:20:00,64.46,64.48,64.44,64.48,40700.0,45.827,45.8412,45.8128,45.8412,40700.0
2013-09-23 12:30:00,64.47,64.48,64.41,64.45,40700.0,45.8341,45.8412,45.7915,45.8199,40700.0
2013-09-23 12:40:00,64.45,64.5,64.41,64.47,35400.0,45.8199,45.8555,45.7915,45.8341,35400.0
2013-09-23 12:50:00,64.47,64.48,64.42,64.42,36700.0,45.8341,45.8412,45.7986,45.7986,36700.0
2013-09-23 13:00:00,64.42,64.45,64.37,64.38,36300.0,45.7986,45.8199,45.763,45.7701,36300.0
2013-09-23 13:10:00,64.37,64.41,64.3,64.34,36000.0,45.763,45.7915,45.7133,45.7417,36000.0
2013-09-23 13:20:00,64.35,64.38,64.32,64.36,27200.0,45.7488,45.7701,45.7275,45.7559,27200.0
2013-09-23 13:30:00,64.36,64.38,64.32,64.37,27100.0,45.7559,45.7701,45.7275,45.763,27100.0
2013-09-23 13:40:00,64.37,64.39,64.35,64.37,24600.0,45.763,45.7773,45.7488,45.763,24600.0
2013-09-23 13:50:00,64.38,64.44,64.37,64.4,32700.0,45.7701,45.8128,45.763,45.7844,32700.0
2013-09-23 14:00:00,64.4,64.42,64.39,64.42,31000.0,45.7844,45.7986,45.7773,45.7986,31000.0
2013-09-23 14:10:00,64.41,64.45,64.39,64.4,46600.0,45.7915,45.8199,45.7773,45.7844,46600.0
2013-09-23 14:20:00,64.4,64.44,64.38,64.39,36300.0,45.7844,45.8128,45.7701,45.7773,36300.0
2013-09-23 14:30:00,64.38,64.4,64.32,64.33,95800.0,45.7701,45.7844,45.7275,45.7346,95800.0
2013-09-23 14:40:00,64.33,64.35,64.29,64.3,32900.0,45.7346,45.7488,45.7062,45.7133,32900.0
2013-09-23 14:50:00,64.3,64.35,64.3,64.32,63900.0,45.7133,45.7488,45.7133,45.7275,63900.0
2013-09-23 15:00:00,64.32,64.34,64.29,64.31,58300.0,45.7275,45.7417,45.7062,45.7204,58300.0
2013-09-23 15:10:00,64.31,64.33,64.25,64.31,75500.0,45.7204,45.7346,45.6777,45.7204,75500.0
2013-09-23 15:20:00,64.3,64.33,64.24,64.25,89900.0,45.7133,45.7346,45.6706,45.6777,89900.0
2013-09-23 15:30:00,64.24,64.34,64.23,64.32,94800.0,45.6706,45.7417,45.6635,45.7275,94800.0
2013-09-23 15:40:00,64.32,64.38,64.32,64.36,147500.0,45.7275,45.7701,45.7275,45.7559,147500.0
2013-09-23 15:50:00,64.36,64.41,64.33,64.39,273400.0,45.7559,45.7915,45.7346,45.7773,273400.0
2013-09-24 09:30:00,64.09,64.19,63.96,64.03,244800.0,45.564,45.6351,45.4716,45.5213,244800.0
2013-09-24 09:40:00,64.04,64.16,63.96,64.15,96900.0,45.5284,45.6137,45.4716,45.6066,96900.0
2013-09-24 09:50:00,64.14,64.18,64.09,64.1,123700.0,45.5995,45.628,45.564,45.5711,123700.0
2013-09-24 10:00:00,64.11,64.11,63.98,63.99,131600.0,45.5782,45.5782,45.4858,45.4929,131600.0
2013-09-24 10:10:00,63.99,64.01,63.79,63.82,169100.0,45.4929,45.5071,45.3507,45.372,169100.0
2013-09-24 10:20:00,63.82,64.01,63.8,63.96,113800.0,45.372,45.5071,45.3578,45.4716,113800.0
2013-09-24 10:30:00,63.96,64.08,63.94,64.06,136100.0,45.4716,45.5569,45.4573,45.5426,136100.0
2013-09-24 10:40:00,64.06,64.23,64.06,64.18,82300.0,45.5426,45.6635,45.5426,45.628,82300.0
2013-09-24 10:50:00,64.18,64.24,64.18,64.2,38300.0,45.628,45.6706,45.628,45.6422,38300.0
2013-09-24 11:00:00,64.2,64.24,64.19,64.23,125500.0,45.6422,45.6706,45.6351,45.6635,125500.0
2013-09-24 11:10:00,64.23,64.25,64.22,64.23,33500.0,45.6635,45.6777,45.6564,45.6635,33500.0
2013-09-24 11:20:00,64.23,64.25,64.17,64.17,104000.0,45.6635,45.6777,45.6208,45.6208,104000.0
2013-09-24 11:30:00,64.17,64.21,64.14,64.19,58600.0,45.6208,45.6493,45.5995,45.6351,58600.0
2013-09-24 11:40:00,64.19,64.2,64.16,64.17,70400.0,45.6351,45.6422,45.6137,45.6208,70400.0
2013-09-24 11:50:00,64.17,64.22,64.16,64.2,56300.0,45.6208,45.6564,45.6137,45.6422,56300.0
2013-09-24 12:00:00,64.21,64.25,64.19,64.25,118200.0,45.6493,45.6777,45.6351,45.6777,118200.0
2013-09-24 12:10:00,64.25,64.25,64.21,64.22,36800.0,45.6777,45.6777,45.6493,45.6564,36800.0
2013-09-24 12:20:00,64.21,64.22,64.19,64.2,66300.0,45.6493,45.6564,45.6351,45.6422,66300.0
2013-09-24 12:30:00,64.2,64.23,64.17,64.17,77900.0,45.6422,45.6635,45.6208,45.6208,77900.0
2013-09-24 12:40:00,64.18,64.19,64.09,64.11,75900.0,45.628,45.6351,45.564,45.5782,75900.0
2013-09-24 12:50:00,64.11,64.11,64.06,64.11,112900.0,45.5782,45.5782,45.5426,45.5782,112900.0
2013-09-24 13:00:00,64.11,64.11,64.07,64.07,54000.0,45.5782,45.5782,45.5498,45.5498,54000.0
2013-09-24 13:10:00,64.08,64.08,63.97,63.98,50400.0,45.5569,45.5569,45.4787,45.4858,50400.0
2013-09-24 13:20:00,63.97,64.01,63.94,64.0,59400.0,45.4787,45.5071,45.4573,45.5,59400.0
2013-09-24 13:30:00,64.01,64.05,64.0,64.03,57900.0,45.5071,45.5355,45.5,45.5213,57900.0
2013-09-24 13:40:00,64.03,64.05,64.01,64.05,63500.0,45.5213,45.5355,45.5071,45.5355,63500.0
2013-09-24 13:50:00,64.05,64.05,63.99,64.0,44000.0,45.5355,45.5355,45.4929,45.5,44000.0
2013-09-24 14:00:00,64.0,64.0,63.98,63.99,43400.0,45.5,45.5,45.4858,45.4929,43400.0
2013-09-24 14:10:00,63.99,63.99,63.92,63.93,63200.0,45.4929,45.4929,45.4431,45.4502,63200.0
2013-09-24 14:20:00,63.93,63.93,63.86,63.87,60300.0,45.4502,45.4502,45.4005,45.4076,60300.0
2013-09-24 14:30:00,63.86,63.87,63.84,63.86,57100.0,45.4005,45.4076,45.3862,45.4005,57100.0
2013-09-24 14:40:00,63.86,63.88,63.85,63.86,53500.0,45.4005,45.4147,45.3933,45.4005,53500.0
2013-09-24 14:50:00,63.85,63.91,63.84,63.88,111300.0,45.3933,45.436,45.3862,45.4147,111300.0
2013-09-24 15:00:00,63.88,63.93,63.86,63.93,88100.0,45.4147,45.4502,45.4005,45.4502,88100.0
2013-09-24 15:10:00,63.93,64.01,63.92,64.0,79900.0,45.4502,45.5071,45.4431,45.5,79900.0
2013-09-24 15:20:00,64.0,64.05,63.94,63.97,105700.0,45.5,45.5355,45.4573,45.4787,105700.0
2013-09-24 15:30:00,63.97,64.0,63.93,63.98,78600.0,45.4787,45.5,45.4502,45.4858,78600.0
2013-09-24 15:40:00,63.98,63.99,63.85,63.87,238200.0,45.4858,45.4929,45.3933,45.4076,238200.0
2013-09-24 15:50:00,63.87,63.94,63.87,63.93,434600.0,45.4076,45.4573,45.4076,45.4502,434600.0
2013-09-25 09:30:00,63.96,64.0,63.6,63.83,147500.0,45.4716,45.5,45.2156,45.3791,147500.0
2013-09-25 09:40:00,63.83,63.88,63.66,63.71,71000.0,45.3791,45.4147,45.2583,45.2938,71000.0
2013-09-25 09:50:00,63.71,63.94,63.69,63.77,57400.0,45.2938,45.4573,45.2796,45.3365,57400.0
2013-09-25 10:00:00,63.76,63.82,63.7,63.72,83900.0,45.3294,45.372,45.2867,45.3009,83900.0
2013-09-25 10:10:00,63.72,63.74,63.68,63.69,157600.0,45.3009,45.3151,45.2725,45.2796,157600.0
2013-09-25 10:20:00,63.69,63.69,63.61,63.61,130500.0,45.2796,45.2796,45.2227,45.2227,130500.0
2013-09-25 10:30:00,63.61,63.7,63.61,63.7,174900.0,45.2227,45.2867,45.2227,45.2867,174900.0
2013-09-25 10:40:00,63.69,63.69,63.65,63.68,57300.0,45.2796,45.2796,45.2512,45.2725,57300.0
2013-09-25 10:50:00,63.68,63.71,63.66,63.67,77300.0,45.2725,45.2938,45.2583,45.2654,77300.0
2013-09-25 11:00:00,63.66,63.7,63.63,63.67,35800.0,45.2583,45.2867,45.2369,45.2654,35800.0
2013-09-25 11:10:00,63.67,63.73,63.66,63.7,47100.0,45.2654,45.308,45.2583,45.2867,47100.0
2013-09-25 11:20:00,63.7,63.78,63.67,63.76,87100.0,45.2867,45.3436,45.2654,45.3294,87100.0
2013-09-25 11:30:00,63.76,63.8,63.68,63.68,49500.0,45.3294,45.3578,45.2725,45.2725,49500.0
2013-09-25 11:40:00,63.69,63.74,63.66,63.69,38200.0,45.2796,45.3151,45.2583,45.2796,38200.0
2013-09-25 11:50:00,63.68,63.71,63.67,63.68,26900.0,45.2725,45.2938,45.2654,45.2725,26900.0
2013-09-25 12:00:00,63.67,63.68,63.6,63.61,30400.0,45.2654,45.2725,45.2156,45.2227,30400.0
2013-09-25 12:10:00,63.6,63.63,63.54,63.54,40900.0,45.2156,45.2369,45.173,45.173,40900.0
2013-09-25 12:20:00,63.54,63.54,63.42,63.52,83300.0,45.173,45.173,45.0876,45.1587,83300.0
2013-09-25 12:30:00,63.52,63.52,63.48,63.49,32400.0,45.1587,45.1587,45.1303,45.1374,32400.0
2013-09-25 12:40:00,63.49,63.58,63.47,63.55,31200.0,45.1374,45.2014,45.1232,45.1801,31200.0
2013-09-25 12:50:00,63.55,63.6,63.48,63.59,31700.0,45.1801,45.2156,45.1303,45.2085,31700.0
2013-09-25 13:00:00,63.6,63.64,63.59,63.64,32800.0,45.2156,45.2441,45.2085,45.2441,32800.0
2013-09-25 13:10:00,63.63,63.66,63.59,63.6,25400.0,45.2369,45.2583,45.2085,45.2156,25400.0
2013-09-25 13:20:00,63.59,63.61,63.49,63.49,36400.0,45.2085,45.2227,45.1374,45.1374,36400.0
2013-09-25 13:30:00,63.48,63.49,62.79,63.1,1067100.0,45.1303,45.1374,44.6398,44.8601,1067100.0
2013-09-25 13:40:00,63.1,63.26,63.05,63.1,418400.0,44.8601,44.9739,44.8246,44.8601,418400.0
2013-09-25 13:50:00,63.1,63.64,63.1,63.63,562400.0,44.8601,45.2441,44.8601,45.2369,562400.0
2013-09-25 14:00:00,63.63,63.65,63.49,63.53,199700.0,45.2369,45.2512,45.1374,45.1658,199700.0
2013-09-25 14:10:00,63.52,63.71,63.52,63.65,134600.0,45.1587,45.2938,45.1587,45.2512,134600.0
2013-09-25 14:20:00,63.65,63.72,63.65,63.65,82400.0,45.2512,45.3009,45.2512,45.2512,82400.0
2013-09-25 14:30:00,63.65,63.66,63.52,63.55,175600.0,45.2512,45.2583,45.1587,45.1801,175600.0
2013-09-25 14:40:00,63.55,63.6,63.49,63.58,106500.0,45.1801,45.2156,45.1374,45.2014,106500.0
2013-09-25 14:50:00,63.58,63.6,63.44,63.44,97300.0,45.2014,45.2156,45.1019,45.1019,97300.0
2013-09-25 15:00:00,63.44,63.48,63.4,63.45,92100.0,45.1019,45.1303,45.0734,45.109,92100.0
2013-09-25 15:10:00,63.45,63.57,63.45,63.55,99000.0,45.109,45.1943,45.109,45.1801,99000.0
2013-09-25 15:20:00,63.54,63.55,63.38,63.4,105400.0,45.173,45.1801,45.0592,45.0734,105400.0
2013-09-25 15:30:00,63.41,63.42,63.38,63.4,98000.0,45.0805,45.0876,45.0592,45.0734,98000.0
2013-09-25 15:40:00,63.41,63.42,63.27,63.28,342300.0,45.0805,45.0876,44.981,44.9881,342300.0
2013-09-25 15:50:00,63.29,63.35,63.24,63.26,616300.0,44.9952,45.0379,44.9597,44.9739,616300.0
2013-09-26 09:30:00,63.42,63.73,63.39,63.71,231200.0,45.0876,45.308,45.0663,45.2938,231200.0
2013-09-26 09:40:00,63.71,63.91,63.64,63.64,178700.0,45.2938,45.436,45.2441,45.2441,178700.0
2013-09-26 09:50:00,63.64,63.73,63.49,63.73,105300.0,45.2441,45.308,45.1374,45.308,105300.0
2013-09-26 10:00:00,63.72,63.74,63.63,63.7,73200.0,45.3009,45.3151,45.2369,45.2867,73200.0
2013-09-26 10:10:00,63.7,63.71,63.66,63.7,114500.0,45.2867,45.2938,45.2583,45.2867,114500.0
2013-09-26 10:20:00,63.7,63.71,63.64,63.64,43400.0,45.2867,45.2938,45.2441,45.2441,43400.0
2013-09-26 10:30:00,63.64,63.67,63.62,63.63,43300.0,45.2441,45.2654,45.2298,45.2369,43300.0
2013-09-26 10:40:00,63.63,63.64,63.46,63.51,88100.0,45.2369,45.2441,45.1161,45.1516,88100.0
2013-09-26 10:50:00,63.51,63.53,63.41,63.46,69000.0,45.1516,45.1658,45.0805,45.1161,69000.0
2013-09-26 11:00:00,63.46,63.47,63.31,63.31,74100.0,45.1161,45.1232,45.0094,45.0094,74100.0
2013-09-26 11:10:00,63.32,63.4,63.27,63.34,88900.0,45.0166,45.0734,44.981,45.0308,88900.0
2013-09-26 11:20:00,63.33,63.34,63.23,63.25,113500.0,45.0237,45.0308,44.9526,44.9668,113500.0
2013-09-26 11:30:00,63.25,63.3,63.21,63.26,83700.0,44.9668,45.0023,44.9383,44.9739,83700.0
2013-09-26 11:40:00,63.26,63.26,63.19,63.22,63100.0,44.9739,44.9739,44.9241,44.9455,63100.0
2013-09-26 11:50:00,63.21,63.29,63.2,63.29,123200.0,44.9383,44.9952,44.9312,44.9952,123200.0
2013-09-26 12:00:00,63.3,63.37,63.3,63.34,93900.0,45.0023,45.0521,45.0023,45.0308,93900.0
2013-09-26 12:10:00,63.34,63.4,63.29,63.3,55200.0,45.0308,45.0734,44.9952,45.0023,55200.0
2013-09-26 12:20:00,63.31,63.37,63.3,63.37,68700.0,45.0094,45.0521,45.0023,45.0521,68700.0
2013-09-26 12:30:00,63.37,63.51,63.36,63.5,118100.0,45.0521,45.1516,45.045,45.1445,118100.0
2013-09-26 12:40:00,63.51,63.57,63.5,63.55,80000.0,45.1516,45.1943,45.1445,45.1801,80000.0
2013-09-26 12:50:00,63.55,63.57,63.5,63.5,45800.0,45.1801,45.1943,45.1445,45.1445,45800.0
2013-09-26 13:00:00,63.5,63.52,63.48,63.5,91700.0,45.1445,45.1587,45.1303,45.1445,91700.0
2013-09-26 13:10:00,63.5,63.53,63.48,63.5,52300.0,45.1445,45.1658,45.1303,45.1445,52300.0
2013-09-26 13:20:00,63.5,63.55,63.49,63.55,69900.0,45.1445,45.1801,45.1374,45.1801,69900.0
2013-09-26 13:30:00,63.54,63.55,63.49,63.49,59900.0,45.173,45.1801,45.1374,45.1374,59900.0
2013-09-26 13:40:00,63.49,63.5,63.4,63.42,250700.0,45.1374,45.1445,45.0734,45.0876,250700.0
2013-09-26 13:50:00,63.42,63.43,63.36,63.36,98600.0,45.0876,45.0948,45.045,45.045,98600.0
2013-09-26 14:00:00,63.36,63.43,63.31,63.32,78900.0,45.045,45.0948,45.0094,45.0166,78900.0
2013-09-26 14:10:00,63.31,63.32,63.24,63.27,74900.0,45.0094,45.0166,44.9597,44.981,74900.0
2013-09-26 14:20:00,63.27,63.33,63.25,63.3,66900.0,44.981,45.0237,44.9668,45.0023,66900.0
2013-09-26 14:30:00,63.3,63.31,63.19,63.21,89100.0,45.0023,45.0094,44.9241,44.9383,89100.0
2013-09-26 14:40:00,63.21,63.22,63.15,63.19,95500.0,44.9383,44.9455,44.8957,44.9241,95500.0
2013-09-26 14:50:00,63.2,63.25,63.19,63.23,94700.0,44.9312,44.9668,44.9241,44.9526,94700.0
2013-09-26 15:00:00,63.23,63.25,63.2,63.24,53500.0,44.9526,44.9668,44.9312,44.9597,53500.0
2013-09-26 15:10:00,63.24,63.27,63.18,63.24,108800.0,44.9597,44.981,44.917,44.9597,108800.0
2013-09-26 15:20:00,63.25,63.27,63.21,63.22,95500.0,44.9668,44.981,44.9383,44.9455,95500.0
2013-09-26 15:30:00,63.22,63.27,63.2,63.25,96900.0,44.9455,44.981,44.9312,44.9668,96900.0
2013-09-26 15:40:00,63.25,63.32,63.2,63.32,149800.0,44.9668,45.0166,44.9312,45.0166,149800.0
2013-09-26 15:50:00,63.31,63.36,63.25,63.36,208800.0,45.0094,45.045,44.9668,45.045,208800.0
2013-09-27 09:30:00,63.36,63.72,63.29,63.65,169100.0,45.045,45.3009,44.9952,45.2512,169100.0
2013-09-27 09:40:00,63.64,63.87,63.6,63.76,123000.0,45.2441,45.4076,45.2156,45.3294,123000.0
2013-09-27 09:50:00,63.76,63.84,63.73,63.84,142700.0,45.3294,45.3862,45.308,45.3862,142700.0
2013-09-27 10:00:00,63.84,63.93,63.75,63.87,163100.0,45.3862,45.4502,45.3223,45.4076,163100.0
2013-09-27 10:10:00,63.87,63.89,63.77,63.77,126400.0,45.4076,45.4218,45.3365,45.3365,126400.0
2013-09-27 10:20:00,63.77,63.95,63.77,63.94,116800.0,45.3365,45.4644,45.3365,45.4573,116800.0
2013-09-27 10:30:00,63.95,64.06,63.93,64.06,139500.0,45.4644,45.5426,45.4502,45.5426,139500.0
2013-09-27 10:40:00,64.06,64.11,64.0,64.06,101900.0,45.5426,45.5782,45.5,45.5426,101900.0
2013-09-27 10:50:00,64.06,64.06,63.98,64.01,96700.0,45.5426,45.5426,45.4858,45.5071,96700.0
2013-09-27 11:00:00,64.01,64.03,63.99,64.01,65900.0,45.5071,45.5213,45.4929,45.5071,65900.0
2013-09-27 11:10:00,64.02,64.03,63.99,63.99,67000.0,45.5142,45.5213,45.4929,45.4929,67000.0
2013-09-27 11:20:00,63.99,64.03,63.98,63.98,64000.0,45.4929,45.5213,45.4858,45.4858,64000.0
2013-09-27 11:30:00,63.99,64.03,63.95,64.02,62300.0,45.4929,45.5213,45.4644,45.5142,62300.0
2013-09-27 11:40:00,64.02,64.07,64.01,64.07,43900.0,45.5142,45.5498,45.5071,45.5498,43900.0
2013-09-27 11:50:00,64.06,64.14,64.05,64.13,50100.0,45.5426,45.5995,45.5355,45.5924,50100.0
2013-09-27 12:00:00,64.13,64.14,64.1,64.14,35900.0,45.5924,45.5995,45.5711,45.5995,35900.0
2013-09-27 12:10:00,64.14,64.16,64.11,64.15,51600.0,45.5995,45.6137,45.5782,45.6066,51600.0
2013-09-27 12:20:00,64.15,64.2,64.14,64.2,86100.0,45.6066,45.6422,45.5995,45.6422,86100.0
2013-09-27 12:30:00,64.19,64.22,64.18,64.22,69300.0,45.6351,45.6564,45.628,45.6564,69300.0
2013-09-27 12:40:00,64.22,64.28,64.21,64.28,76100.0,45.6564,45.6991,45.6493,45.6991,76100.0
2013-09-27 12:50:00,64.28,64.28,64.2,64.22,91200.0,45.6991,45.6991,45.6422,45.6564,91200.0
2013-09-27 13:00:00,64.22,64.22,64.12,64.16,44100.0,45.6564,45.6564,45.5853,45.6137,44100.0
2013-09-27 13:10:00,64.16,64.2,64.15,64.18,48400.0,45.6137,45.6422,45.6066,45.628,48400.0
2013-09-27 13:20:00,64.18,64.18,64.08,64.08,32300.0,45.628,45.628,45.5569,45.5569,32300.0
2013-09-27 13:30:00,64.09,64.09,64.05,64.05,21100.0,45.564,45.564,45.5355,45.5355,21100.0
2013-09-27 13:40:00,64.06,64.1,64.06,64.08,62300.0,45.5426,45.5711,45.5426,45.5569,62300.0
2013-09-27 13:50:00,64.09,64.09,64.02,64.03,34000.0,45.564,45.564,45.5142,45.5213,34000.0
2013-09-27 14:00:00,64.03,64.05,63.96,63.97,90200.0,45.5213,45.5355,45.4716,45.4787,90200.0
2013-09-27 14:10:00,63.95,64.0,63.94,63.96,32300.0,45.4644,45.5,45.4573,45.4716,32300.0
2013-09-27 14:20:00,63.95,64.02,63.95,64.02,29300.0,45.4644,45.5142,45.4644,45.5142,29300.0
2013-09-27 14:30:00,64.02,64.02,63.95,63.96,83600.0,45.5142,45.5142,45.4644,45.4716,83600.0
2013-09-27 14:40:00,63.97,64.0,63.95,64.0,43900.0,45.4787,45.5,45.4644,45.5,43900.0
2013-09-27 14:50:00,64.0,64.0,63.96,63.97,56300.0,45.5,45.5,45.4716,45.4787,56300.0
2013-09-27 15:00:00,63.98,63.98,63.9,63.9,57000.0,45.4858,45.4858,45.4289,45.4289,57000.0
2013-09-27 15:10:00,63.91,63.95,63.89,63.9,61700.0,45.436,45.4644,45.4218,45.4289,61700.0
2013-09-27 15:20:00,63.91,63.95,63.9,63.95,36200.0,45.436,45.4644,45.4289,45.4644,36200.0
2013-09-27 15:30:00,63.95,63.95,63.86,63.91,80400.0,45.4644,45.4644,45.4005,45.436,80400.0
2013-09-27 15:40:00,63.91,63.92,63.84,63.85,105300.0,45.436,45.4431,45.3862,45.3933,105300.0
2013-09-27 15:50:00,63.85,63.99,63.85,63.93,253500.0,45.3933,45.4929,45.3933,45.4502,253500.0
2013-09-30 09:30:00,63.52,63.78,63.38,63.61,171600.0,45.1587,45.3436,45.0592,45.2227,171600.0
2013-09-30 09:40:00,63.6,63.67,63.51,63.51,57300.0,45.2156,45.2654,45.1516,45.1516,57300.0
2013-09-30 09:50:00,63.51,63.75,63.49,63.64,78800.0,45.1516,45.3223,45.1374,45.2441,78800.0
2013-09-30 10:00:00,63.64,63.71,63.6,63.62,83000.0,45.2441,45.2938,45.2156,45.2298,83000.0
2013-09-30 10:10:00,63.62,63.75,63.6,63.7,73600.0,45.2298,45.3223,45.2156,45.2867,73600.0
2013-09-30 10:20:00,63.71,63.73,63.65,63.73,65000.0,45.2938,45.308,45.2512,45.308,65000.0
2013-09-30 10:30:00,63.72,63.76,63.65,63.65,112400.0,45.3009,45.3294,45.2512,45.2512,112400.0
2013-09-30 10:40:00,63.65,63.74,63.64,63.69,87500.0,45.2512,45.3151,45.2441,45.2796,87500.0
2013-09-30 10:50:00,63.68,63.7,63.66,63.68,61800.0,45.2725,45.2867,45.2583,45.2725,61800.0
2013-09-30 11:00:00,63.67,63.8,63.66,63.71,60700.0,45.2654,45.3578,45.2583,45.2938,60700.0
2013-09-30 11:10:00,63.72,63.75,63.65,63.66,154100.0,45.3009,45.3223,45.2512,45.2583,154100.0
2013-09-30 11:20:00,63.67,63.69,63.62,63.65,96700.0,45.2654,45.2796,45.2298,45.2512,96700.0
2013-09-30 11:30:00,63.66,63.76,63.66,63.76,100800.0,45.2583,45.3294,45.2583,45.3294,100800.0
2013-09-30 11:40:00,63.76,63.83,63.71,63.71,67900.0,45.3294,45.3791,45.2938,45.2938,67900.0
2013-09-30 11:50:00,63.72,63.77,63.69,63.77,52600.0,45.3009,45.3365,45.2796,45.3365,52600.0
2013-09-30 12:00:00,63.77,63.8,63.69,63.77,52900.0,45.3365,45.3578,45.2796,45.3365,52900.0
2013-09-30 12:10:00,63.78,63.78,63.68,63.69,54300.0,45.3436,45.3436,45.2725,45.2796,54300.0
2013-09-30 12:20:00,63.69,63.7,63.63,63.69,40800.0,45.2796,45.2867,45.2369,45.2796,40800.0
2013-09-30 12:30:00,63.69,63.73,63.64,63.65,102300.0,45.2796,45.308,45.2441,45.2512,102300.0
2013-09-30 12:40:00,63.65,63.78,63.65,63.78,40200.0,45.2512,45.3436,45.2512,45.3436,40200.0
2013-09-30 12:50:00,63.78,63.81,63.76,63.8,28600.0,45.3436,45.3649,45.3294,45.3578,28600.0
2013-09-30 13:00:00,63.8,63.89,63.79,63.89,36500.0,45.3578,45.4218,45.3507,45.4218,36500.0
2013-09-30 13:10:00,63.89,63.97,63.86,63.94,43900.0,45.4218,45.4787,45.4005,45.4573,43900.0
2013-09-30 13:20:00,63.95,63.96,63.84,63.87,76100.0,45.4644,45.4716,45.3862,45.4076,76100.0
2013-09-30 13:30:00,63.87,63.91,63.79,63.8,28400.0,45.4076,45.436,45.3507,45.3578,28400.0
2013-09-30 13:40:00,63.81,63.93,63.81,63.9,75700.0,45.3649,45.4502,45.3649,45.4289,75700.0
2013-09-30 13:50:00,63.9,63.92,63.82,63.86,109100.0,45.4289,45.4431,45.372,45.4005,109100.0
2013-09-30 14:00:00,63.87,63.91,63.76,63.89,115100.0,45.4076,45.436,45.3294,45.4218,115100.0
2013-09-30 14:10:00,63.89,63.9,63.81,63.84,54400.0,45.4218,45.4289,45.3649,45.3862,54400.0
2013-09-30 14:20:00,63.83,63.89,63.78,63.86,80600.0,45.3791,45.4218,45.3436,45.4005,80600.0
2013-09-30 14:30:00,63.87,63.99,63.86,63.99,110600.0,45.4076,45.4929,45.4005,45.4929,110600.0
2013-09-30 14:40:00,63.98,63.99,63.93,63.95,66300.0,45.4858,45.4929,45.4502,45.4644,66300.0
2013-09-30 14:50:00,63.96,63.96,63.89,63.91,65700.0,45.4716,45.4716,45.4218,45.436,65700.0
2013-09-30 15:00:00,63.9,63.92,63.86,63.87,83800.0,45.4289,45.4431,45.4005,45.4076,83800.0
2013-09-30 15:10:00,63.88,63.93,63.77,63.8,211600.0,45.4147,45.4502,45.3365,45.3578,211600.0
2013-09-30 15:20:00,63.81,63.86,63.77,63.84,117900.0,45.3649,45.4005,45.3365,45.3862,117900.0
2013-09-30 15:30:00,63.85,63.88,63.73,63.84,195300.0,45.3933,45.4147,45.308,45.3862,195300.0
2013-09-30 15:40:00,63.83,63.97,63.83,63.88,272700.0,45.3791,45.4787,45.3791,45.4147,272700.0
2013-09-30 15:50:00,63.87,63.99,63.86,63.98,463800.0,45.4076,45.4929,45.4005,45.4858,463800.0
2013-10-01 09:30:00,63.98,64.02,63.75,63.92,204900.0,45.4858,45.5142,45.3223,45.4431,204900.0
2013-10-01 09:40:00,63.93,64.03,63.85,63.85,128400.0,45.4502,45.5213,45.3933,45.3933,128400.0
2013-10-01 09:50:00,63.86,64.08,63.84,63.95,134500.0,45.4005,45.5569,45.3862,45.4644,134500.0
2013-10-01 10:00:00,63.94,64.02,63.84,63.85,124100.0,45.4573,45.5142,45.3862,45.3933,124100.0
2013-10-01 10:10:00,63.86,63.86,63.8,63.84,158800.0,45.4005,45.4005,45.3578,45.3862,158800.0
2013-10-01 10:20:00,63.84,64.03,63.82,63.92,151100.0,45.3862,45.5213,45.372,45.4431,151100.0
2013-10-01 10:30:00,63.93,64.04,63.93,63.99,77000.0,45.4502,45.5284,45.4502,45.4929,77000.0
2013-10-01 10:40:00,64.0,64.01,63.9,63.9,23900.0,45.5,45.5071,45.4289,45.4289,23900.0
2013-10-01 10:50:00,63.9,63.92,63.85,63.85,64200.0,45.4289,45.4431,45.3933,45.3933,64200.0
2013-10-01 11:00:00,63.87,63.9,63.84,63.85,47800.0,45.4076,45.4289,45.3862,45.3933,47800.0
2013-10-01 11:10:00,63.86,63.88,63.84,63.87,55300.0,45.4005,45.4147,45.3862,45.4076,55300.0
2013-10-01 11:20:00,63.86,63.88,63.83,63.83,125200.0,45.4005,45.4147,45.3791,45.3791,125200.0
2013-10-01 11:30:00,63.83,63.9,63.8,63.9,33700.0,45.3791,45.4289,45.3578,45.4289,33700.0
2013-10-01 11:40:00,63.9,63.92,63.85,63.87,44500.0,45.4289,45.4431,45.3933,45.4076,44500.0
2013-10-01 11:50:00,63.88,63.91,63.85,63.85,48500.0,45.4147,45.436,45.3933,45.3933,48500.0
2013-10-01 12:00:00,63.86,63.86,63.78,63.84,110100.0,45.4005,45.4005,45.3436,45.3862,110100.0
2013-10-01 12:10:00,63.84,63.84,63.79,63.82,34400.0,45.3862,45.3862,45.3507,45.372,34400.0
2013-10-01 12:20:00,63.83,63.85,63.81,63.82,99300.0,45.3791,45.3933,45.3649,45.372,99300.0
2013-10-01 12:30:00,63.82,63.83,63.7,63.7,93400.0,45.372,45.3791,45.2867,45.2867,93400.0
2013-10-01 12:40:00,63.7,63.74,63.67,63.74,58200.0,45.2867,45.3151,45.2654,45.3151,58200.0
2013-10-01 12:50:00,63.72,63.73,63.7,63.72,48900.0,45.3009,45.308,45.2867,45.3009,48900.0
2013-10-01 13:00:00,63.72,63.77,63.7,63.73,64900.0,45.3009,45.3365,45.2867,45.308,64900.0
2013-10-01 13:10:00,63.74,63.78,63.71,63.78,61100.0,45.3151,45.3436,45.2938,45.3436,61100.0
2013-10-01 13:20:00,63.78,63.81,63.75,63.81,46700.0,45.3436,45.3649,45.3223,45.3649,46700.0
2013-10-01 13:30:00,63.81,63.89,63.79,63.8,82900.0,45.3649,45.4218,45.3507,45.3578,82900.0
2013-10-01 13:40:00,63.8,63.87,63.78,63.81,37500.0,45.3578,45.4076,45.3436,45.3649,37500.0
2013-10-01 13:50:00,63.82,63.87,63.79,63.8,72300.0,45.372,45.4076,45.3507,45.3578,72300.0
2013-10-01 14:00:00,63.8,63.8,63.74,63.76,42000.0,45.3578,45.3578,45.3151,45.3294,42000.0
2013-10-01 14:10:00,63.76,63.77,63.73,63.75,67100.0,45.3294,45.3365,45.308,45.3223,67100.0
2013-10-01 14:20:00,63.75,63.77,63.71,63.73,89200.0,45.3223,45.3365,45.2938,45.308,89200.0
2013-10-01 14:30:00,63.73,63.76,63.73,63.76,50200.0,45.308,45.3294,45.308,45.3294,50200.0
2013-10-01 14:40:00,63.76,63.76,63.72,63.73,135600.0,45.3294,45.3294,45.3009,45.308,135600.0
2013-10-01 14:50:00,63.73,63.75,63.67,63.75,99400.0,45.308,45.3223,45.2654,45.3223,99400.0
2013-10-01 15:00:00,63.74,63.77,63.72,63.75,101300.0,45.3151,45.3365,45.3009,45.3223,101300.0
2013-10-01 15:10:00,63.75,63.77,63.74,63.76,83500.0,45.3223,45.3365,45.3151,45.3294,83500.0
2013-10-01 15:20:00,63.76,63.79,63.72,63.74,128000.0,45.3294,45.3507,45.3009,45.3151,128000.0
2013-10-01 15:30:00,63.74,63.85,63.73,63.85,134700.0,45.3151,45.3933,45.308,45.3933,134700.0
2013-10-01 15:40:00,63.85,63.86,63.81,63.84,197500.0,45.3933,45.4005,45.3649,45.3862,197500.0
2013-10-01 15:50:00,63.82,63.91,63.77,63.91,430700.0,45.372,45.436,45.3365,45.436,430700.0
2013-10-02 09:30:00,63.72,63.72,63.23,63.36,152200.0,45.3009,45.3009,44.9526,45.045,152200.0
2013-10-02 09:40:00,63.36,63.46,63.26,63.46,94600.0,45.045,45.1161,44.9739,45.1161,94600.0
2013-10-02 09:50:00,63.46,63.51,63.42,63.47,56800.0,45.1161,45.1516,45.0876,45.1232,56800.0
2013-10-02 10:00:00,63.47,63.53,63.38,63.39,133400.0,45.1232,45.1658,45.0592,45.0663,133400.0
2013-10-02 10:10:00,63.38,63.4,63.25,63.31,91700.0,45.0592,45.0734,44.9668,45.0094,91700.0
2013-10-02 10:20:00,63.31,63.33,63.27,63.29,67700.0,45.0094,45.0237,44.981,44.9952,67700.0
2013-10-02 10:30:00,63.28,63.29,63.22,63.27,102800.0,44.9881,44.9952,44.9455,44.981,102800.0
2013-10-02 10:40:00,63.26,63.28,63.2,63.22,110900.0,44.9739,44.9881,44.9312,44.9455,110900.0
2013-10-02 10:50:00,63.22,63.28,63.21,63.26,69200.0,44.9455,44.9881,44.9383,44.9739,69200.0
2013-10-02 11:00:00,63.27,63.28,63.22,63.24,42000.0,44.981,44.9881,44.9455,44.9597,42000.0
2013-10-02 11:10:00,63.25,63.28,63.23,63.26,62200.0,44.9668,44.9881,44.9526,44.9739,62200.0
2013-10-02 11:20:00,63.26,63.28,63.2,63.21,64200.0,44.9739,44.9881,44.9312,44.9383,64200.0
2013-10-02 11:30:00,63.21,63.28,63.2,63.26,50200.0,44.9383,44.9881,44.9312,44.9739,50200.0
2013-10-02 11:40:00,63.26,63.32,63.25,63.27,55100.0,44.9739,45.0166,44.9668,44.981,55100.0
2013-10-02 11:50:00,63.27,63.29,63.25,63.27,51200.0,44.981,44.9952,44.9668,44.981,51200.0
2013-10-02 12:00:00,63.27,63.31,63.26,63.28,64100.0,44.981,45.0094,44.9739,44.9881,64100.0
2013-10-02 12:10:00,63.27,63.32,63.27,63.31,66600.0,44.981,45.0166,44.981,45.0094,66600.0
2013-10-02 12:20:00,63.32,63.35,63.27,63.27,55200.0,45.0166,45.0379,44.981,44.981,55200.0
2013-10-02 12:30:00,63.28,63.36,63.27,63.36,41700.0,44.9881,45.045,44.981,45.045,41700.0
2013-10-02 12:40:00,63.36,63.47,63.35,63.46,54400.0,45.045,45.1232,45.0379,45.1161,54400.0
2013-10-02 12:50:00,63.46,63.46,63.37,63.38,42300.0,45.1161,45.1161,45.0521,45.0592,42300.0
2013-10-02 13:00:00,63.39,63.48,63.38,63.48,28300.0,45.0663,45.1303,45.0592,45.1303,28300.0
2013-10-02 13:10:00,63.48,63.52,63.44,63.5,117400.0,45.1303,45.1587,45.1019,45.1445,117400.0
2013-10-02 13:20:00,63.5,63.6,63.49,63.59,36300.0,45.1445,45.2156,45.1374,45.2085,36300.0
2013-10-02 13:30:00,63.58,63.67,63.56,63.65,48100.0,45.2014,45.2654,45.1872,45.2512,48100.0
2013-10-02 13:40:00,63.64,63.65,63.62,63.63,36300.0,45.2441,45.2512,45.2298,45.2369,36300.0
2013-10-02 13:50:00,63.62,63.63,63.59,63.6,82000.0,45.2298,45.2369,45.2085,45.2156,82000.0
2013-10-02 14:00:00,63.6,63.6,63.49,63.58,67500.0,45.2156,45.2156,45.1374,45.2014,67500.0
2013-10-02 14:10:00,63.58,63.58,63.46,63.47,43000.0,45.2014,45.2014,45.1161,45.1232,43000.0
2013-10-02 14:20:00,63.46,63.54,63.43,63.53,69600.0,45.1161,45.173,45.0948,45.1658,69600.0
2013-10-02 14:30:00,63.52,63.56,63.51,63.55,41600.0,45.1587,45.1872,45.1516,45.1801,41600.0
2013-10-02 14:40:00,63.55,63.57,63.54,63.55,27700.0,45.1801,45.1943,45.173,45.1801,27700.0
2013-10-02 14:50:00,63.54,63.55,63.5,63.53,52300.0,45.173,45.1801,45.1445,45.1658,52300.0
2013-10-02 15:00:00,63.53,63.53,63.49,63.5,54500.0,45.1658,45.1658,45.1374,45.1445,54500.0
2013-10-02 15:10:00,63.5,63.5,63.46,63.49,92100.0,45.1445,45.1445,45.1161,45.1374,92100.0
2013-10-02 15:20:00,63.49,63.5,63.45,63.45,99400.0,45.1374,45.1445,45.109,45.109,99400.0
2013-10-02 15:30:00,63.46,63.6,63.46,63.57,100600.0,45.1161,45.2156,45.1161,45.1943,100600.0
2013-10-02 15:40:00,63.57,63.62,63.5,63.5,151600.0,45.1943,45.2298,45.1445,45.1445,151600.0
2013-10-02 15:50:00,63.5,63.63,63.5,63.63,472800.0,45.1445,45.2369,45.1445,45.2369,472800.0
2013-10-03 09:30:00,63.6,63.73,63.27,63.27,106800.0,45.2156,45.308,44.981,44.981,106800.0
2013-10-03 09:40:00,63.29,63.36,63.2,63.24,98900.0,44.9952,45.045,44.9312,44.9597,98900.0
2013-10-03 09:50:00,63.24,63.31,63.19,63.31,105000.0,44.9597,45.0094,44.9241,45.0094,105000.0
2013-10-03 10:00:00,63.29,63.29,63.15,63.19,120800.0,44.9952,44.9952,44.8957,44.9241,120800.0
2013-10-03 10:10:00,63.2,63.28,63.14,63.21,165700.0,44.9312,44.9881,44.8886,44.9383,165700.0
2013-10-03 10:20:00,63.21,63.23,63.14,63.19,117500.0,44.9383,44.9526,44.8886,44.9241,117500.0
2013-10-03 10:30:00,63.19,63.21,63.14,63.17,108900.0,44.9241,44.9383,44.8886,44.9099,108900.0
2013-10-03 10:40:00,63.18,63.21,63.15,63.18,112200.0,44.917,44.9383,44.8957,44.917,112200.0
2013-10-03 10:50:00,63.17,63.35,63.17,63.31,80000.0,44.9099,45.0379,44.9099,45.0094,80000.0
2013-10-03 11:00:00,63.3,63.37,63.25,63.33,61600.0,45.0023,45.0521,44.9668,45.0237,61600.0
2013-10-03 11:10:00,63.32,63.37,63.24,63.26,49100.0,45.0166,45.0521,44.9597,44.9739,49100.0
2013-10-03 11:20:00,63.26,63.28,63.17,63.21,104300.0,44.9739,44.9881,44.9099,44.9383,104300.0
2013-10-03 11:30:00,63.21,63.3,63.18,63.28,54600.0,44.9383,45.0023,44.917,44.9881,54600.0
2013-10-03 11:40:00,63.27,63.29,63.15,63.19,53000.0,44.981,44.9952,44.8957,44.9241,53000.0
2013-10-03 11:50:00,63.18,63.26,63.14,63.19,81600.0,44.917,44.9739,44.8886,44.9241,81600.0
2013-10-03 12:00:00,63.19,63.23,63.1,63.23,74500.0,44.9241,44.9526,44.8601,44.9526,74500.0
2013-10-03 12:10:00,63.22,63.31,63.2,63.29,81200.0,44.9455,45.0094,44.9312,44.9952,81200.0
2013-10-03 12:20:00,63.29,63.29,63.19,63.25,34300.0,44.9952,44.9952,44.9241,44.9668,34300.0
2013-10-03 12:30:00,63.25,63.26,63.21,63.22,47300.0,44.9668,44.9739,44.9383,44.9455,47300.0
2013-10-03 12:40:00,63.22,63.27,63.19,63.27,66600.0,44.9455,44.981,44.9241,44.981,66600.0
2013-10-03 12:50:00,63.28,63.32,63.25,63.31,37200.0,44.9881,45.0166,44.9668,45.0094,37200.0
2013-10-03 13:00:00,63.31,63.31,63.21,63.28,73600.0,45.0094,45.0094,44.9383,44.9881,73600.0
2013-10-03 13:10:00,63.27,63.3,63.25,63.28,42900.0,44.981,45.0023,44.9668,44.9881,42900.0
2013-10-03 13:20:00,63.28,63.36,63.26,63.33,56100.0,44.9881,45.045,44.9739,45.0237,56100.0
2013-10-03 13:30:00,63.33,63.4,63.3,63.3,137400.0,45.0237,45.0734,45.0023,45.0023,137400.0
2013-10-03 13:40:00,63.3,63.37,63.3,63.37,74100.0,45.0023,45.0521,45.0023,45.0521,74100.0
2013-10-03 13:50:00,63.38,63.39,63.27,63.36,73600.0,45.0592,45.0663,44.981,45.045,73600.0
2013-10-03 14:00:00,63.35,63.37,63.3,63.31,45600.0,45.0379,45.0521,45.0023,45.0094,45600.0
2013-10-03 14:10:00,63.31,63.39,63.29,63.31,30100.0,45.0094,45.0663,44.9952,45.0094,30100.0
2013-10-03 14:20:00,63.31,63.4,63.21,63.39,84000.0,45.0094,45.0734,44.9383,45.0663,84000.0
2013-10-03 14:30:00,63.38,63.39,63.3,63.39,43600.0,45.0592,45.0663,45.0023,45.0663,43600.0
2013-10-03 14:40:00,63.39,63.41,63.35,63.35,40200.0,45.0663,45.0805,45.0379,45.0379,40200.0
2013-10-03 14:50:00,63.36,63.41,63.35,63.36,61000.0,45.045,45.0805,45.0379,45.045,61000.0
2013-10-03 15:00:00,63.35,63.38,63.33,63.35,61200.0,45.0379,45.0592,45.0237,45.0379,61200.0
2013-10-03 15:10:00,63.35,63.38,63.32,63.36,40500.0,45.0379,45.0592,45.0166,45.045,40500.0
2013-10-03 15:20:00,63.37,63.47,63.37,63.46,103500.0,45.0521,45.1232,45.0521,45.1161,103500.0
2013-10-03 15:30:00,63.46,63.46,63.41,63.44,86900.0,45.1161,45.1161,45.0805,45.1019,86900.0
2013-10-03 15:40:00,63.43,63.49,63.4,63.45,173700.0,45.0948,45.1374,45.0734,45.109,173700.0
2013-10-03 15:50:00,63.46,63.51,63.4,63.44,359400.0,45.1161,45.1516,45.0734,45.1019,359400.0
2013-10-04 09:30:00,63.44,63.45,63.16,63.25,90100.0,45.1019,45.109,44.9028,44.9668,90100.0
2013-10-04 09:40:00,63.22,63.26,63.17,63.25,67800.0,44.9455,44.9739,44.9099,44.9668,67800.0
2013-10-04 09:50:00,63.24,63.41,63.24,63.37,88300.0,44.9597,45.0805,44.9597,45.0521,88300.0
2013-10-04 10:00:00,63.38,63.43,63.33,63.38,64900.0,45.0592,45.0948,45.0237,45.0592,64900.0
2013-10-04 10:10:00,63.36,63.45,63.33,63.33,67600.0,45.045,45.109,45.0237,45.0237,67600.0
2013-10-04 10:20:00,63.34,63.38,63.29,63.3,50100.0,45.0308,45.0592,44.9952,45.0023,50100.0
2013-10-04 10:30:00,63.3,63.38,63.3,63.33,38600.0,45.0023,45.0592,45.0023,45.0237,38600.0
2013-10-04 10:40:00,63.34,63.37,63.3,63.32,42800.0,45.0308,45.0521,45.0023,45.0166,42800.0
2013-10-04 10:50:00,63.3,63.31,63.25,63.31,36500.0,45.0023,45.0094,44.9668,45.0094,36500.0
2013-10-04 11:00:00,63.31,63.31,63.09,63.1,89300.0,45.0094,45.0094,44.853,44.8601,89300.0
2013-10-04 11:10:00,63.1,63.16,63.1,63.14,59700.0,44.8601,44.9028,44.8601,44.8886,59700.0
2013-10-04 11:20:00,63.15,63.15,63.09,63.1,66700.0,44.8957,44.8957,44.853,44.8601,66700.0
2013-10-04 11:30:00,63.1,63.2,63.1,63.19,60700.0,44.8601,44.9312,44.8601,44.9241,60700.0
2013-10-04 11:40:00,63.17,63.26,63.16,63.25,61600.0,44.9099,44.9739,44.9028,44.9668,61600.0
2013-10-04 11:50:00,63.24,63.27,63.23,63.25,49100.0,44.9597,44.981,44.9526,44.9668,49100.0
2013-10-04 12:00:00,63.24,63.27,63.2,63.2,58500.0,44.9597,44.981,44.9312,44.9312,58500.0
2013-10-04 12:10:00,63.2,63.23,63.19,63.22,36100.0,44.9312,44.9526,44.9241,44.9455,36100.0
2013-10-04 12:20:00,63.22,63.3,63.21,63.3,60700.0,44.9455,45.0023,44.9383,45.0023,60700.0
2013-10-04 12:30:00,63.3,63.31,63.28,63.29,34300.0,45.0023,45.0094,44.9881,44.9952,34300.0
2013-10-04 12:40:00,63.29,63.35,63.29,63.34,39700.0,44.9952,45.0379,44.9952,45.0308,39700.0
2013-10-04 12:50:00,63.34,63.4,63.33,63.37,45200.0,45.0308,45.0734,45.0237,45.0521,45200.0
2013-10-04 13:00:00,63.38,63.39,63.34,63.35,23800.0,45.0592,45.0663,45.0308,45.0379,23800.0
2013-10-04 13:10:00,63.35,63.36,63.28,63.29,24000.0,45.0379,45.045,44.9881,44.9952,24000.0
2013-10-04 13:20:00,63.29,63.29,63.26,63.26,31000.0,44.9952,44.9952,44.9739,44.9739,31000.0
2013-10-04 13:30:00,63.26,63.27,63.21,63.27,92800.0,44.9739,44.981,44.9383,44.981,92800.0
2013-10-04 13:40:00,63.28,63.3,63.21,63.24,30300.0,44.9881,45.0023,44.9383,44.9597,30300.0
2013-10-04 13:50:00,63.23,63.27,63.23,63.25,25600.0,44.9526,44.981,44.9526,44.9668,25600.0
2013-10-04 14:00:00,63.26,63.29,63.24,63.26,39100.0,44.9739,44.9952,44.9597,44.9739,39100.0
2013-10-04 14:10:00,63.27,63.31,63.26,63.3,33900.0,44.981,45.0094,44.9739,45.0023,33900.0
2013-10-04 14:20:00,63.3,63.3,63.27,63.3,27000.0,45.0023,45.0023,44.981,45.0023,27000.0
2013-10-04 14:30:00,63.3,63.3,63.28,63.29,37400.0,45.0023,45.0023,44.9881,44.9952,37400.0
2013-10-04 14:40:00,63.28,63.28,63.23,63.27,52000.0,44.9881,44.9881,44.9526,44.981,52000.0
2013-10-04 14:50:00,63.28,63.32,63.28,63.3,77500.0,44.9881,45.0166,44.9881,45.0023,77500.0
2013-10-04 15:00:00,63.3,63.33,63.28,63.28,88900.0,45.0023,45.0237,44.9881,44.9881,88900.0
2013-10-04 15:10:00,63.29,63.32,63.27,63.31,61300.0,44.9952,45.0166,44.981,45.0094,61300.0
2013-10-04 15:20:00,63.31,63.31,63.27,63.28,66800.0,45.0094,45.0094,44.981,44.9881,66800.0
2013-10-04 15:30:00,63.28,63.3,63.26,63.28,77200.0,44.9881,45.0023,44.9739,44.9881,77200.0
2013-10-04 15:40:00,63.28,63.34,63.26,63.3,139800.0,44.9881,45.0308,44.9739,45.0023,139800.0
2013-10-04 15:50:00,63.3,63.44,63.29,63.42,375800.0,45.0023,45.1019,44.9952,45.0876,375800.0
2013-10-07 09:30:00,63.16,63.3,63.0,63.08,339600.0,44.9028,45.0023,44.7891,44.8459,339600.0
2013-10-07 09:40:00,63.08,63.12,62.91,63.09,141700.0,44.8459,44.8744,44.7251,44.853,141700.0
2013-10-07 09:50:00,63.1,63.26,63.0,63.24,154300.0,44.8601,44.9739,44.7891,44.9597,154300.0
2013-10-07 10:00:00,63.23,63.24,63.06,63.18,81300.0,44.9526,44.9597,44.8317,44.917,81300.0
2013-10-07 10:10:00,63.17,63.19,63.09,63.13,101700.0,44.9099,44.9241,44.853,44.8815,101700.0
2013-10-07 10:20:00,63.12,63.15,63.06,63.15,109800.0,44.8744,44.8957,44.8317,44.8957,109800.0
2013-10-07 10:30:00,63.15,63.22,63.13,63.19,81500.0,44.8957,44.9455,44.8815,44.9241,81500.0
2013-10-07 10:40:00,63.19,63.31,63.19,63.27,73600.0,44.9241,45.0094,44.9241,44.981,73600.0
2013-10-07 10:50:00,63.26,63.3,63.23,63.25,92900.0,44.9739,45.0023,44.9526,44.9668,92900.0
2013-10-07 11:00:00,63.25,63.26,63.15,63.18,35200.0,44.9668,44.9739,44.8957,44.917,35200.0
2013-10-07 11:10:00,63.18,63.2,63.15,63.18,50300.0,44.917,44.9312,44.8957,44.917,50300.0
2013-10-07 11:20:00,63.16,63.21,63.14,63.14,43100.0,44.9028,44.9383,44.8886,44.8886,43100.0
2013-10-07 11:30:00,63.14,63.19,63.12,63.12,43500.0,44.8886,44.9241,44.8744,44.8744,43500.0
2013-10-07 11:40:00,63.12,63.13,63.1,63.13,28000.0,44.8744,44.8815,44.8601,44.8815,28000.0
2013-10-07 11:50:00,63.14,63.16,63.11,63.15,45100.0,44.8886,44.9028,44.8673,44.8957,45100.0
2013-10-07 12:00:00,63.14,63.14,63.0,63.0,49100.0,44.8886,44.8886,44.7891,44.7891,49100.0
2013-10-07 12:10:00,63.0,63.05,62.98,63.01,35400.0,44.7891,44.8246,44.7748,44.7962,35400.0
2013-10-07 12:20:00,63.01,63.02,62.95,62.96,27600.0,44.7962,44.8033,44.7535,44.7606,27600.0
2013-10-07 12:30:00,62.95,62.95,62.84,62.86,53200.0,44.7535,44.7535,44.6753,44.6895,53200.0
2013-10-07 12:40:00,62.86,62.93,62.84,62.87,44400.0,44.6895,44.7393,44.6753,44.6966,44400.0
2013-10-07 12:50:00,62.85,62.88,62.83,62.84,48700.0,44.6824,44.7037,44.6682,44.6753,48700.0
2013-10-07 13:00:00,62.82,62.89,62.82,62.88,61200.0,44.6611,44.7108,44.6611,44.7037,61200.0
2013-10-07 13:10:00,62.88,62.92,62.86,62.88,40100.0,44.7037,44.7322,44.6895,44.7037,40100.0
2013-10-07 13:20:00,62.88,62.9,62.87,62.88,30200.0,44.7037,44.718,44.6966,44.7037,30200.0
2013-10-07 13:30:00,62.89,62.89,62.87,62.88,36800.0,44.7108,44.7108,44.6966,44.7037,36800.0
2013-10-07 13:40:00,62.87,62.9,62.87,62.9,31800.0,44.6966,44.718,44.6966,44.718,31800.0
2013-10-07 13:50:00,62.9,62.94,62.84,62.94,88900.0,44.718,44.7464,44.6753,44.7464,88900.0
2013-10-07 14:00:00,62.94,62.98,62.92,62.92,44400.0,44.7464,44.7748,44.7322,44.7322,44400.0
2013-10-07 14:10:00,62.93,62.96,62.91,62.95,29400.0,44.7393,44.7606,44.7251,44.7535,29400.0
2013-10-07 14:20:00,62.95,62.96,62.9,62.95,37100.0,44.7535,44.7606,44.718,44.7535,37100.0
2013-10-07 14:30:00,62.95,62.95,62.89,62.89,39400.0,44.7535,44.7535,44.7108,44.7108,39400.0
2013-10-07 14:40:00,62.89,62.91,62.87,62.9,45500.0,44.7108,44.7251,44.6966,44.718,45500.0
2013-10-07 14:50:00,62.89,62.94,62.87,62.91,47700.0,44.7108,44.7464,44.6966,44.7251,47700.0
2013-10-07 15:00:00,62.91,62.92,62.89,62.89,56800.0,44.7251,44.7322,44.7108,44.7108,56800.0
2013-10-07 15:10:00,62.9,62.92,62.88,62.92,55000.0,44.718,44.7322,44.7037,44.7322,55000.0
2013-10-07 15:20:00,62.91,62.92,62.87,62.9,76400.0,44.7251,44.7322,44.6966,44.718,76400.0
2013-10-07 15:30:00,62.9,62.91,62.82,62.84,82400.0,44.718,44.7251,44.6611,44.6753,82400.0
2013-10-07 15:40:00,62.83,62.86,62.74,62.76,186300.0,44.6682,44.6895,44.6042,44.6184,186300.0
2013-10-07 15:50:00,62.75,62.76,62.66,62.67,431800.0,44.6113,44.6184,44.5473,44.5544,431800.0
2013-10-08 09:30:00,62.72,62.84,62.51,62.54,162800.0,44.59,44.6753,44.4407,44.462,162800.0
2013-10-08 09:40:00,62.53,62.6,62.5,62.58,158000.0,44.4549,44.5047,44.4336,44.4905,158000.0
2013-10-08 09:50:00,62.59,62.68,62.54,62.62,217000.0,44.4976,44.5616,44.462,44.5189,217000.0
2013-10-08 10:00:00,62.62,62.62,62.43,62.45,280300.0,44.5189,44.5189,44.3838,44.398,280300.0
2013-10-08 10:10:00,62.46,62.55,62.45,62.53,62800.0,44.4051,44.4691,44.398,44.4549,62800.0
2013-10-08 10:20:00,62.52,62.53,62.35,62.45,138600.0,44.4478,44.4549,44.3269,44.398,138600.0
2013-10-08 10:30:00,62.45,62.63,62.44,62.61,87400.0,44.398,44.526,44.3909,44.5118,87400.0
2013-10-08 10:40:00,62.62,62.65,62.57,62.6,114500.0,44.5189,44.5402,44.4833,44.5047,114500.0
2013-10-08 10:50:00,62.61,62.62,62.41,62.54,164700.0,44.5118,44.5189,44.3696,44.462,164700.0
2013-10-08 11:00:00,62.54,62.56,62.44,62.55,89000.0,44.462,44.4762,44.3909,44.4691,89000.0
2013-10-08 11:10:00,62.56,62.62,62.52,62.55,109700.0,44.4762,44.5189,44.4478,44.4691,109700.0
2013-10-08 11:20:00,62.57,62.58,62.51,62.54,53600.0,44.4833,44.4905,44.4407,44.462,53600.0
2013-10-08 11:30:00,62.54,62.55,62.49,62.5,60500.0,44.462,44.4691,44.4265,44.4336,60500.0
2013-10-08 11:40:00,62.51,62.55,62.41,62.44,80900.0,44.4407,44.4691,44.3696,44.3909,80900.0
2013-10-08 11:50:00,62.45,62.52,62.45,62.49,40500.0,44.398,44.4478,44.398,44.4265,40500.0
2013-10-08 12:00:00,62.49,62.51,62.42,62.44,72600.0,44.4265,44.4407,44.3767,44.3909,72600.0
2013-10-08 12:10:00,62.42,62.43,62.37,62.38,41600.0,44.3767,44.3838,44.3412,44.3483,41600.0
2013-10-08 12:20:00,62.38,62.43,62.35,62.37,47600.0,44.3483,44.3838,44.3269,44.3412,47600.0
2013-10-08 12:30:00,62.37,62.38,62.28,62.36,58900.0,44.3412,44.3483,44.2772,44.3341,58900.0
2013-10-08 12:40:00,62.36,62.51,62.33,62.45,58300.0,44.3341,44.4407,44.3127,44.398,58300.0
2013-10-08 12:50:00,62.45,62.45,62.35,62.37,40200.0,44.398,44.398,44.3269,44.3412,40200.0
2013-10-08 13:00:00,62.37,62.37,62.31,62.34,75800.0,44.3412,44.3412,44.2985,44.3198,75800.0
2013-10-08 13:10:00,62.33,62.34,62.28,62.28,37500.0,44.3127,44.3198,44.2772,44.2772,37500.0
2013-10-08 13:20:00,62.28,62.32,62.25,62.3,38600.0,44.2772,44.3056,44.2558,44.2914,38600.0
2013-10-08 13:30:00,62.31,62.38,62.3,62.37,136700.0,44.2985,44.3483,44.2914,44.3412,136700.0
2013-10-08 13:40:00,62.36,62.42,62.36,62.39,101000.0,44.3341,44.3767,44.3341,44.3554,101000.0
2013-10-08 13:50:00,62.41,62.56,62.39,62.52,110300.0,44.3696,44.4762,44.3554,44.4478,110300.0
2013-10-08 14:00:00,62.52,62.52,62.32,62.35,139100.0,44.4478,44.4478,44.3056,44.3269,139100.0
2013-10-08 14:10:00,62.35,62.38,62.27,62.28,84800.0,44.3269,44.3483,44.2701,44.2772,84800.0
2013-10-08 14:20:00,62.28,62.39,62.26,62.26,111300.0,44.2772,44.3554,44.263,44.263,111300.0
2013-10-08 14:30:00,62.26,62.29,62.21,62.28,97900.0,44.263,44.2843,44.2274,44.2772,97900.0
2013-10-08 14:40:00,62.29,62.31,62.22,62.26,75400.0,44.2843,44.2985,44.2345,44.263,75400.0
2013-10-08 14:50:00,62.25,62.32,62.22,62.31,56200.0,44.2558,44.3056,44.2345,44.2985,56200.0
2013-10-08 15:00:00,62.31,62.35,62.28,62.29,43000.0,44.2985,44.3269,44.2772,44.2843,43000.0
2013-10-08 15:10:00,62.29,62.3,62.22,62.3,55600.0,44.2843,44.2914,44.2345,44.2914,55600.0
2013-10-08 15:20:00,62.3,62.4,62.28,62.35,59700.0,44.2914,44.3625,44.2772,44.3269,59700.0
2013-10-08 15:30:00,62.35,62.39,62.21,62.23,149400.0,44.3269,44.3554,44.2274,44.2416,149400.0
2013-10-08 15:40:00,62.23,62.27,62.18,62.18,139100.0,44.2416,44.2701,44.2061,44.2061,139100.0
2013-10-08 15:50:00,62.18,62.21,62.03,62.12,490900.0,44.2061,44.2274,44.0994,44.1634,490900.0
2013-10-09 09:30:00,62.22,62.29,62.13,62.26,112100.0,44.2345,44.2843,44.1705,44.263,112100.0
2013-10-09 09:40:00,62.27,62.4,62.25,62.29,100400.0,44.2701,44.3625,44.2558,44.2843,100400.0
2013-10-09 09:50:00,62.3,62.47,62.27,62.44,75000.0,44.2914,44.4123,44.2701,44.3909,75000.0
2013-10-09 10:00:00,62.43,62.49,62.32,62.45,80700.0,44.3838,44.4265,44.3056,44.398,80700.0
2013-10-09 10:10:00,62.45,62.67,62.44,62.65,156800.0,44.398,44.5544,44.3909,44.5402,156800.0
2013-10-09 10:20:00,62.65,62.8,62.65,62.77,206300.0,44.5402,44.6469,44.5402,44.6255,206300.0
2013-10-09 10:30:00,62.77,62.78,62.63,62.7,165600.0,44.6255,44.6326,44.526,44.5758,165600.0
2013-10-09 10:40:00,62.7,62.78,62.58,62.59,150000.0,44.5758,44.6326,44.4905,44.4976,150000.0
2013-10-09 10:50:00,62.6,62.6,62.46,62.48,71300.0,44.5047,44.5047,44.4051,44.4194,71300.0
2013-10-09 11:00:00,62.49,62.51,62.41,62.41,58400.0,44.4265,44.4407,44.3696,44.3696,58400.0
2013-10-09 11:10:00,62.4,62.45,62.31,62.35,64000.0,44.3625,44.398,44.2985,44.3269,64000.0
2013-10-09 11:20:00,62.35,62.36,62.24,62.25,95200.0,44.3269,44.3341,44.2487,44.2558,95200.0
2013-10-09 11:30:00,62.25,62.31,62.2,62.29,41000.0,44.2558,44.2985,44.2203,44.2843,41000.0
2013-10-09 11:40:00,62.28,62.35,62.26,62.31,48800.0,44.2772,44.3269,44.263,44.2985,48800.0
2013-10-09 11:50:00,62.31,62.37,62.28,62.32,68500.0,44.2985,44.3412,44.2772,44.3056,68500.0
2013-10-09 12:00:00,62.33,62.35,62.2,62.3,78600.0,44.3127,44.3269,44.2203,44.2914,78600.0
2013-10-09 12:10:00,62.3,62.36,62.28,62.35,56400.0,44.2914,44.3341,44.2772,44.3269,56400.0
2013-10-09 12:20:00,62.35,62.39,62.33,62.34,84500.0,44.3269,44.3554,44.3127,44.3198,84500.0
2013-10-09 12:30:00,62.34,62.4,62.33,62.36,45900.0,44.3198,44.3625,44.3127,44.3341,45900.0
2013-10-09 12:40:00,62.36,62.37,62.22,62.24,44800.0,44.3341,44.3412,44.2345,44.2487,44800.0
2013-10-09 12:50:00,62.25,62.32,62.2,62.3,82000.0,44.2558,44.3056,44.2203,44.2914,82000.0
2013-10-09 13:00:00,62.3,62.41,62.3,62.41,98000.0,44.2914,44.3696,44.2914,44.3696,98000.0
2013-10-09 13:10:00,62.4,62.56,62.39,62.54,98500.0,44.3625,44.4762,44.3554,44.462,98500.0
2013-10-09 13:20:00,62.55,62.67,62.52,62.66,74700.0,44.4691,44.5544,44.4478,44.5473,74700.0
2013-10-09 13:30:00,62.67,62.69,62.58,62.58,61300.0,44.5544,44.5687,44.4905,44.4905,61300.0
2013-10-09 13:40:00,62.58,62.64,62.55,62.63,75000.0,44.4905,44.5331,44.4691,44.526,75000.0
2013-10-09 13:50:00,62.64,62.71,62.62,62.69,53200.0,44.5331,44.5829,44.5189,44.5687,53200.0
2013-10-09 14:00:00,62.69,62.8,62.61,62.78,59000.0,44.5687,44.6469,44.5118,44.6326,59000.0
2013-10-09 14:10:00,62.78,62.79,62.66,62.68,61400.0,44.6326,44.6398,44.5473,44.5616,61400.0
2013-10-09 14:20:00,62.68,62.77,62.67,62.74,65300.0,44.5616,44.6255,44.5544,44.6042,65300.0
2013-10-09 14:30:00,62.73,62.77,62.68,62.68,53800.0,44.5971,44.6255,44.5616,44.5616,53800.0
2013-10-09 14:40:00,62.67,62.75,62.67,62.74,60800.0,44.5544,44.6113,44.5544,44.6042,60800.0
2013-10-09 14:50:00,62.73,62.78,62.72,62.77,40300.0,44.5971,44.6326,44.59,44.6255,40300.0
2013-10-09 15:00:00,62.77,62.77,62.66,62.71,59000.0,44.6255,44.6255,44.5473,44.5829,59000.0
2013-10-09 15:10:00,62.7,62.73,62.68,62.73,80900.0,44.5758,44.5971,44.5616,44.5971,80900.0
2013-10-09 15:20:00,62.73,62.76,62.69,62.71,81100.0,44.5971,44.6184,44.5687,44.5829,81100.0
2013-10-09 15:30:00,62.71,62.8,62.71,62.78,142600.0,44.5829,44.6469,44.5829,44.6326,142600.0
2013-10-09 15:40:00,62.77,62.78,62.65,62.72,213000.0,44.6255,44.6326,44.5402,44.59,213000.0
2013-10-09 15:50:00,62.71,62.8,62.67,62.72,317900.0,44.5829,44.6469,44.5544,44.59,317900.0
2013-10-10 09:30:00,63.16,63.58,63.06,63.15,138300.0,44.9028,45.2014,44.8317,44.8957,138300.0
2013-10-10 09:40:00,63.15,63.35,63.13,63.19,101600.0,44.8957,45.0379,44.8815,44.9241,101600.0
2013-10-10 09:50:00,63.21,63.21,63.07,63.08,86600.0,44.9383,44.9383,44.8388,44.8459,86600.0
2013-10-10 10:00:00,63.1,63.19,63.06,63.15,98200.0,44.8601,44.9241,44.8317,44.8957,98200.0
2013-10-10 10:10:00,63.16,63.19,63.08,63.12,79500.0,44.9028,44.9241,44.8459,44.8744,79500.0
2013-10-10 10:20:00,63.11,63.13,63.08,63.12,36000.0,44.8673,44.8815,44.8459,44.8744,36000.0
2013-10-10 10:30:00,63.11,63.17,63.11,63.16,52300.0,44.8673,44.9099,44.8673,44.9028,52300.0
2013-10-10 10:40:00,63.16,63.21,63.13,63.16,56000.0,44.9028,44.9383,44.8815,44.9028,56000.0
2013-10-10 10:50:00,63.16,63.19,63.11,63.15,40100.0,44.9028,44.9241,44.8673,44.8957,40100.0
2013-10-10 11:00:00,63.15,63.15,63.06,63.07,67700.0,44.8957,44.8957,44.8317,44.8388,67700.0
2013-10-10 11:10:00,63.07,63.13,63.01,63.12,54400.0,44.8388,44.8815,44.7962,44.8744,54400.0
2013-10-10 11:20:00,63.12,63.16,63.07,63.14,48400.0,44.8744,44.9028,44.8388,44.8886,48400.0
2013-10-10 11:30:00,63.15,63.26,63.1,63.23,60700.0,44.8957,44.9739,44.8601,44.9526,60700.0
2013-10-10 11:40:00,63.23,63.31,63.22,63.28,75600.0,44.9526,45.0094,44.9455,44.9881,75600.0
2013-10-10 11:50:00,63.28,63.33,63.26,63.3,49400.0,44.9881,45.0237,44.9739,45.0023,49400.0
2013-10-10 12:00:00,63.31,63.32,63.29,63.29,35400.0,45.0094,45.0166,44.9952,44.9952,35400.0
2013-10-10 12:10:00,63.29,63.3,63.26,63.29,29900.0,44.9952,45.0023,44.9739,44.9952,29900.0
2013-10-10 12:20:00,63.28,63.31,63.26,63.3,25800.0,44.9881,45.0094,44.9739,45.0023,25800.0
2013-10-10 12:30:00,63.29,63.31,63.28,63.29,25800.0,44.9952,45.0094,44.9881,44.9952,25800.0
2013-10-10 12:40:00,63.29,63.3,63.27,63.29,20600.0,44.9952,45.0023,44.981,44.9952,20600.0
2013-10-10 12:50:00,63.28,63.3,63.27,63.28,15700.0,44.9881,45.0023,44.981,44.9881,15700.0
2013-10-10 13:00:00,63.29,63.29,63.23,63.26,33100.0,44.9952,44.9952,44.9526,44.9739,33100.0
2013-10-10 13:10:00,63.26,63.28,63.25,63.26,12600.0,44.9739,44.9881,44.9668,44.9739,12600.0
2013-10-10 13:20:00,63.26,63.27,63.2,63.2,19500.0,44.9739,44.981,44.9312,44.9312,19500.0
2013-10-10 13:30:00,63.2,63.22,63.17,63.21,22600.0,44.9312,44.9455,44.9099,44.9383,22600.0
2013-10-10 13:40:00,63.2,63.22,63.18,63.19,23000.0,44.9312,44.9455,44.917,44.9241,23000.0
2013-10-10 13:50:00,63.18,63.22,63.17,63.21,21800.0,44.917,44.9455,44.9099,44.9383,21800.0
2013-10-10 14:00:00,63.21,63.22,63.13,63.15,41500.0,44.9383,44.9455,44.8815,44.8957,41500.0
2013-10-10 14:10:00,63.14,63.14,63.09,63.09,37400.0,44.8886,44.8886,44.853,44.853,37400.0
2013-10-10 14:20:00,63.09,63.13,63.09,63.11,31200.0,44.853,44.8815,44.853,44.8673,31200.0
2013-10-10 14:30:00,63.12,63.18,63.12,63.17,40400.0,44.8744,44.917,44.8744,44.9099,40400.0
2013-10-10 14:40:00,63.17,63.2,63.16,63.18,25000.0,44.9099,44.9312,44.9028,44.917,25000.0
2013-10-10 14:50:00,63.19,63.2,63.16,63.19,70600.0,44.9241,44.9312,44.9028,44.9241,70600.0
2013-10-10 15:00:00,63.18,63.31,63.18,63.3,59600.0,44.917,45.0094,44.917,45.0023,59600.0
2013-10-10 15:10:00,63.31,63.4,63.3,63.34,100300.0,45.0094,45.0734,45.0023,45.0308,100300.0
2013-10-10 15:20:00,63.34,63.39,63.33,63.38,55100.0,45.0308,45.0663,45.0237,45.0592,55100.0
2013-10-10 15:30:00,63.39,63.41,63.35,63.41,90500.0,45.0663,45.0805,45.0379,45.0805,90500.0
2013-10-10 15:40:00,63.41,63.41,63.33,63.34,128300.0,45.0805,45.0805,45.0237,45.0308,128300.0
2013-10-10 15:50:00,63.35,63.45,63.31,63.44,324900.0,45.0379,45.109,45.0094,45.1019,324900.0
2013-10-11 09:30:00,63.14,63.14,62.75,62.81,198800.0,44.8886,44.8886,44.6113,44.654,198800.0
2013-10-11 09:40:00,62.81,62.95,62.74,62.86,74300.0,44.654,44.7535,44.6042,44.6895,74300.0
2013-10-11 09:50:00,62.86,63.01,62.83,62.99,69800.0,44.6895,44.7962,44.6682,44.7819,69800.0
2013-10-11 10:00:00,63.0,63.2,62.98,63.06,115400.0,44.7891,44.9312,44.7748,44.8317,115400.0
2013-10-11 10:10:00,63.06,63.07,62.88,62.88,80100.0,44.8317,44.8388,44.7037,44.7037,80100.0
2013-10-11 10:20:00,62.88,62.89,62.71,62.71,175700.0,44.7037,44.7108,44.5829,44.5829,175700.0
2013-10-11 10:30:00,62.71,62.71,62.52,62.52,128500.0,44.5829,44.5829,44.4478,44.4478,128500.0
2013-10-11 10:40:00,62.54,62.59,62.53,62.54,150600.0,44.462,44.4976,44.4549,44.462,150600.0
2013-10-11 10:50:00,62.53,62.54,62.45,62.5,114900.0,44.4549,44.462,44.398,44.4336,114900.0
2013-10-11 11:00:00,62.5,62.67,62.5,62.65,128300.0,44.4336,44.5544,44.4336,44.5402,128300.0
2013-10-11 11:10:00,62.65,62.83,62.65,62.83,83800.0,44.5402,44.6682,44.5402,44.6682,83800.0
2013-10-11 11:20:00,62.83,62.87,62.76,62.83,71800.0,44.6682,44.6966,44.6184,44.6682,71800.0
2013-10-11 11:30:00,62.82,62.96,62.8,62.96,47000.0,44.6611,44.7606,44.6469,44.7606,47000.0
2013-10-11 11:40:00,62.95,62.99,62.87,62.97,41000.0,44.7535,44.7819,44.6966,44.7677,41000.0
2013-10-11 11:50:00,62.97,62.99,62.92,62.93,50700.0,44.7677,44.7819,44.7322,44.7393,50700.0
2013-10-11 12:00:00,62.93,63.07,62.87,63.07,87400.0,44.7393,44.8388,44.6966,44.8388,87400.0
2013-10-11 12:10:00,63.06,63.16,63.05,63.11,135900.0,44.8317,44.9028,44.8246,44.8673,135900.0
2013-10-11 12:20:00,63.11,63.15,63.05,63.06,75900.0,44.8673,44.8957,44.8246,44.8317,75900.0
2013-10-11 12:30:00,63.06,63.11,63.01,63.02,47000.0,44.8317,44.8673,44.7962,44.8033,47000.0
2013-10-11 12:40:00,63.02,63.06,63.0,63.06,41800.0,44.8033,44.8317,44.7891,44.8317,41800.0
2013-10-11 12:50:00,63.06,63.09,63.04,63.07,34000.0,44.8317,44.853,44.8175,44.8388,34000.0
2013-10-11 13:00:00,63.07,63.11,63.05,63.11,48300.0,44.8388,44.8673,44.8246,44.8673,48300.0
2013-10-11 13:10:00,63.1,63.14,63.04,63.05,32900.0,44.8601,44.8886,44.8175,44.8246,32900.0
2013-10-11 13:20:00,63.05,63.07,63.01,63.04,30500.0,44.8246,44.8388,44.7962,44.8175,30500.0
2013-10-11 13:30:00,63.04,63.07,63.03,63.06,46000.0,44.8175,44.8388,44.8104,44.8317,46000.0
2013-10-11 13:40:00,63.06,63.1,63.04,63.07,64800.0,44.8317,44.8601,44.8175,44.8388,64800.0
2013-10-11 13:50:00,63.08,63.13,63.05,63.12,52400.0,44.8459,44.8815,44.8246,44.8744,52400.0
2013-10-11 14:00:00,63.12,63.17,63.1,63.16,36700.0,44.8744,44.9099,44.8601,44.9028,36700.0
2013-10-11 14:10:00,63.15,63.17,63.13,63.13,38500.0,44.8957,44.9099,44.8815,44.8815,38500.0
2013-10-11 14:20:00,63.14,63.14,63.1,63.14,35200.0,44.8886,44.8886,44.8601,44.8886,35200.0
2013-10-11 14:30:00,63.14,63.19,63.09,63.09,49700.0,44.8886,44.9241,44.853,44.853,49700.0
2013-10-11 14:40:00,63.09,63.12,63.06,63.08,109900.0,44.853,44.8744,44.8317,44.8459,109900.0
2013-10-11 14:50:00,63.07,63.14,63.07,63.14,47500.0,44.8388,44.8886,44.8388,44.8886,47500.0
2013-10-11 15:00:00,63.14,63.16,63.11,63.16,104900.0,44.8886,44.9028,44.8673,44.9028,104900.0
2013-10-11 15:10:00,63.15,63.17,63.12,63.14,110300.0,44.8957,44.9099,44.8744,44.8886,110300.0
2013-10-11 15:20:00,63.14,63.17,63.13,63.16,46900.0,44.8886,44.9099,44.8815,44.9028,46900.0
2013-10-11 15:30:00,63.16,63.23,63.15,63.15,81800.0,44.9028,44.9526,44.8957,44.8957,81800.0
2013-10-11 15:40:00,63.16,63.19,63.1,63.11,125100.0,44.9028,44.9241,44.8601,44.8673,125100.0
2013-10-11 15:50:00,63.1,63.21,63.1,63.21,202600.0,44.8601,44.9383,44.8601,44.9383,202600.0
2013-10-14 09:30:00,62.8,63.08,62.8,63.04,165300.0,44.6469,44.8459,44.6469,44.8175,165300.0
2013-10-14 09:40:00,63.04,63.22,63.03,63.21,69100.0,44.8175,44.9455,44.8104,44.9383,69100.0
2013-10-14 09:50:00,63.21,63.3,63.13,63.14,63900.0,44.9383,45.0023,44.8815,44.8886,63900.0
2013-10-14 10:00:00,63.14,63.14,63.08,63.12,75300.0,44.8886,44.8886,44.8459,44.8744,75300.0
2013-10-14 10:10:00,63.12,63.25,63.09,63.2,80900.0,44.8744,44.9668,44.853,44.9312,80900.0
2013-10-14 10:20:00,63.2,63.27,63.16,63.27,36900.0,44.9312,44.981,44.9028,44.981,36900.0
2013-10-14 10:30:00,63.27,63.3,63.21,63.25,75700.0,44.981,45.0023,44.9383,44.9668,75700.0
2013-10-14 10:40:00,63.25,63.32,63.21,63.28,63600.0,44.9668,45.0166,44.9383,44.9881,63600.0
2013-10-14 10:50:00,63.29,63.48,63.28,63.41,77100.0,44.9952,45.1303,44.9881,45.0805,77100.0
2013-10-14 11:00:00,63.41,63.42,63.31,63.34,35300.0,45.0805,45.0876,45.0094,45.0308,35300.0
2013-10-14 11:10:00,63.34,63.36,63.24,63.25,58900.0,45.0308,45.045,44.9597,44.9668,58900.0
2013-10-14 11:20:00,63.25,63.26,63.2,63.21,87900.0,44.9668,44.9739,44.9312,44.9383,87900.0
2013-10-14 11:30:00,63.21,63.28,63.19,63.25,44000.0,44.9383,44.9881,44.9241,44.9668,44000.0
2013-10-14 11:40:00,63.26,63.27,63.18,63.19,58800.0,44.9739,44.981,44.917,44.9241,58800.0
2013-10-14 11:50:00,63.18,63.3,63.18,63.3,34800.0,44.917,45.0023,44.917,45.0023,34800.0
2013-10-14 12:00:00,63.3,63.34,63.29,63.3,38300.0,45.0023,45.0308,44.9952,45.0023,38300.0
2013-10-14 12:10:00,63.29,63.36,63.28,63.35,49200.0,44.9952,45.045,44.9881,45.0379,49200.0
2013-10-14 12:20:00,63.34,63.35,63.24,63.25,25500.0,45.0308,45.0379,44.9597,44.9668,25500.0
2013-10-14 12:30:00,63.25,63.28,63.23,63.26,26400.0,44.9668,44.9881,44.9526,44.9739,26400.0
2013-10-14 12:40:00,63.25,63.32,63.25,63.3,36100.0,44.9668,45.0166,44.9668,45.0023,36100.0
2013-10-14 12:50:00,63.29,63.3,63.27,63.28,87500.0,44.9952,45.0023,44.981,44.9881,87500.0
2013-10-14 13:00:00,63.28,63.34,63.24,63.34,57900.0,44.9881,45.0308,44.9597,45.0308,57900.0
2013-10-14 13:10:00,63.34,63.5,63.31,63.5,74500.0,45.0308,45.1445,45.0094,45.1445,74500.0
2013-10-14 13:20:00,63.49,63.53,63.44,63.44,84700.0,45.1374,45.1658,45.1019,45.1019,84700.0
2013-10-14 13:30:00,63.44,63.45,63.41,63.43,20000.0,45.1019,45.109,45.0805,45.0948,20000.0
2013-10-14 13:40:00,63.44,63.47,63.43,63.46,31800.0,45.1019,45.1232,45.0948,45.1161,31800.0
2013-10-14 13:50:00,63.46,63.5,63.45,63.5,38400.0,45.1161,45.1445,45.109,45.1445,38400.0
2013-10-14 14:00:00,63.5,63.62,63.47,63.58,59900.0,45.1445,45.2298,45.1232,45.2014,59900.0
2013-10-14 14:10:00,63.58,63.59,63.53,63.55,23700.0,45.2014,45.2085,45.1658,45.1801,23700.0
2013-10-14 14:20:00,63.56,63.6,63.55,63.6,40600.0,45.1872,45.2156,45.1801,45.2156,40600.0
2013-10-14 14:30:00,63.6,63.66,63.59,63.63,81300.0,45.2156,45.2583,45.2085,45.2369,81300.0
2013-10-14 14:40:00,63.62,63.65,63.54,63.61,89300.0,45.2298,45.2512,45.173,45.2227,89300.0
2013-10-14 14:50:00,63.61,63.67,63.59,63.6,63400.0,45.2227,45.2654,45.2085,45.2156,63400.0
2013-10-14 15:00:00,63.6,63.72,63.58,63.72,101300.0,45.2156,45.3009,45.2014,45.3009,101300.0
2013-10-14 15:10:00,63.72,63.72,63.61,63.61,67800.0,45.3009,45.3009,45.2227,45.2227,67800.0
2013-10-14 15:20:00,63.61,63.61,63.46,63.55,135000.0,45.2227,45.2227,45.1161,45.1801,135000.0
2013-10-14 15:30:00,63.55,63.65,63.55,63.61,106300.0,45.1801,45.2512,45.1801,45.2227,106300.0
2013-10-14 15:40:00,63.61,63.63,63.54,63.56,140100.0,45.2227,45.2369,45.173,45.1872,140100.0
2013-10-14 15:50:00,63.56,63.66,63.56,63.66,258500.0,45.1872,45.2583,45.1872,45.2583,258500.0
2013-10-15 09:30:00,63.51,63.55,63.41,63.48,108600.0,45.1516,45.1801,45.0805,45.1303,108600.0
2013-10-15 09:40:00,63.48,63.49,63.12,63.24,109600.0,45.1303,45.1374,44.8744,44.9597,109600.0
2013-10-15 09:50:00,63.25,63.4,63.21,63.38,127100.0,44.9668,45.0734,44.9383,45.0592,127100.0
2013-10-15 10:00:00,63.37,63.53,63.37,63.45,111200.0,45.0521,45.1658,45.0521,45.109,111200.0
2013-10-15 10:10:00,63.45,63.49,63.36,63.38,76700.0,45.109,45.1374,45.045,45.0592,76700.0
2013-10-15 10:20:00,63.39,63.41,63.38,63.4,71100.0,45.0663,45.0805,45.0592,45.0734,71100.0
2013-10-15 10:30:00,63.4,63.4,63.29,63.35,89200.0,45.0734,45.0734,44.9952,45.0379,89200.0
2013-10-15 10:40:00,63.35,63.36,63.22,63.26,57600.0,45.0379,45.045,44.9455,44.9739,57600.0
2013-10-15 10:50:00,63.27,63.3,63.25,63.29,45500.0,44.981,45.0023,44.9668,44.9952,45500.0
2013-10-15 11:00:00,63.28,63.3,63.21,63.23,90500.0,44.9881,45.0023,44.9383,44.9526,90500.0
2013-10-15 11:10:00,63.24,63.46,63.21,63.37,55000.0,44.9597,45.1161,44.9383,45.0521,55000.0
2013-10-15 11:20:00,63.37,63.45,63.35,63.35,56300.0,45.0521,45.109,45.0379,45.0379,56300.0
2013-10-15 11:30:00,63.34,63.35,63.22,63.22,58300.0,45.0308,45.0379,44.9455,44.9455,58300.0
2013-10-15 11:40:00,63.23,63.24,63.15,63.18,54100.0,44.9526,44.9597,44.8957,44.917,54100.0
2013-10-15 11:50:00,63.19,63.28,63.18,63.26,109300.0,44.9241,44.9881,44.917,44.9739,109300.0
2013-10-15 12:00:00,63.25,63.29,63.24,63.27,49600.0,44.9668,44.9952,44.9597,44.981,49600.0
2013-10-15 12:10:00,63.28,63.28,63.22,63.26,60500.0,44.9881,44.9881,44.9455,44.9739,60500.0
2013-10-15 12:20:00,63.26,63.29,63.21,63.25,41900.0,44.9739,44.9952,44.9383,44.9668,41900.0
2013-10-15 12:30:00,63.25,63.29,63.22,63.26,30900.0,44.9668,44.9952,44.9455,44.9739,30900.0
2013-10-15 12:40:00,63.26,63.31,63.25,63.26,36600.0,44.9739,45.0094,44.9668,44.9739,36600.0
2013-10-15 12:50:00,63.27,63.31,63.26,63.29,34300.0,44.981,45.0094,44.9739,44.9952,34300.0
2013-10-15 13:00:00,63.3,63.34,63.27,63.32,43200.0,45.0023,45.0308,44.981,45.0166,43200.0
2013-10-15 13:10:00,63.32,63.38,63.3,63.33,36700.0,45.0166,45.0592,45.0023,45.0237,36700.0
2013-10-15 13:20:00,63.32,63.33,63.24,63.24,45400.0,45.0166,45.0237,44.9597,44.9597,45400.0
2013-10-15 13:30:00,63.24,63.25,63.21,63.22,41300.0,44.9597,44.9668,44.9383,44.9455,41300.0
2013-10-15 13:40:00,63.22,63.26,63.2,63.22,40900.0,44.9455,44.9739,44.9312,44.9455,40900.0
2013-10-15 13:50:00,63.22,63.27,63.22,63.24,19700.0,44.9455,44.981,44.9455,44.9597,19700.0
2013-10-15 14:00:00,63.25,63.3,63.25,63.25,36500.0,44.9668,45.0023,44.9668,44.9668,36500.0
2013-10-15 14:10:00,63.25,63.26,63.19,63.21,37100.0,44.9668,44.9739,44.9241,44.9383,37100.0
2013-10-15 14:20:00,63.2,63.22,63.11,63.12,91000.0,44.9312,44.9455,44.8673,44.8744,91000.0
2013-10-15 14:30:00,63.11,63.11,62.95,63.04,130600.0,44.8673,44.8673,44.7535,44.8175,130600.0
2013-10-15 14:40:00,63.03,63.03,62.89,62.92,296800.0,44.8104,44.8104,44.7108,44.7322,296800.0
2013-10-15 14:50:00,62.92,63.0,62.92,62.98,94900.0,44.7322,44.7891,44.7322,44.7748,94900.0
2013-10-15 15:00:00,62.99,63.16,62.98,63.14,138100.0,44.7819,44.9028,44.7748,44.8886,138100.0
2013-10-15 15:10:00,63.16,63.21,63.05,63.06,107500.0,44.9028,44.9383,44.8246,44.8317,107500.0
2013-10-15 15:20:00,63.06,63.07,63.01,63.05,73600.0,44.8317,44.8388,44.7962,44.8246,73600.0
2013-10-15 15:30:00,63.06,63.06,62.98,63.0,125100.0,44.8317,44.8317,44.7748,44.7891,125100.0
2013-10-15 15:40:00,63.01,63.09,62.91,63.02,308800.0,44.7962,44.853,44.7251,44.8033,308800.0
2013-10-15 15:50:00,63.03,63.05,62.93,62.94,344900.0,44.8104,44.8246,44.7393,44.7464,344900.0
2013-10-16 09:30:00,63.1,63.42,63.1,63.22,86200.0,44.8601,45.0876,44.8601,44.9455,86200.0
2013-10-16 09:40:00,63.24,63.28,63.08,63.12,40200.0,44.9597,44.9881,44.8459,44.8744,40200.0
2013-10-16 09:50:00,63.12,63.63,63.12,63.61,118000.0,44.8744,45.2369,44.8744,45.2227,118000.0
2013-10-16 10:00:00,63.62,63.64,63.5,63.6,53800.0,45.2298,45.2441,45.1445,45.2156,53800.0
2013-10-16 10:10:00,63.6,63.65,63.55,63.61,61400.0,45.2156,45.2512,45.1801,45.2227,61400.0
2013-10-16 10:20:00,63.62,63.65,63.41,63.45,78000.0,45.2298,45.2512,45.0805,45.109,78000.0
2013-10-16 10:30:00,63.46,63.51,63.44,63.47,41100.0,45.1161,45.1516,45.1019,45.1232,41100.0
2013-10-16 10:40:00,63.47,63.63,63.47,63.62,54400.0,45.1232,45.2369,45.1232,45.2298,54400.0
2013-10-16 10:50:00,63.63,63.66,63.59,63.63,66100.0,45.2369,45.2583,45.2085,45.2369,66100.0
2013-10-16 11:00:00,63.64,63.74,63.62,63.72,74100.0,45.2441,45.3151,45.2298,45.3009,74100.0
2013-10-16 11:10:00,63.72,63.76,63.69,63.7,73800.0,45.3009,45.3294,45.2796,45.2867,73800.0
2013-10-16 11:20:00,63.7,63.7,63.52,63.53,63800.0,45.2867,45.2867,45.1587,45.1658,63800.0
2013-10-16 11:30:00,63.54,63.58,63.47,63.55,54800.0,45.173,45.2014,45.1232,45.1801,54800.0
2013-10-16 11:40:00,63.55,63.57,63.49,63.49,31300.0,45.1801,45.1943,45.1374,45.1374,31300.0
2013-10-16 11:50:00,63.49,63.49,63.45,63.45,40900.0,45.1374,45.1374,45.109,45.109,40900.0
2013-10-16 12:00:00,63.45,63.46,63.37,63.4,77800.0,45.109,45.1161,45.0521,45.0734,77800.0
2013-10-16 12:10:00,63.4,63.45,63.38,63.44,56400.0,45.0734,45.109,45.0592,45.1019,56400.0
2013-10-16 12:20:00,63.43,63.43,63.36,63.37,48200.0,45.0948,45.0948,45.045,45.0521,48200.0
2013-10-16 12:30:00,63.37,63.38,63.34,63.38,63200.0,45.0521,45.0592,45.0308,45.0592,63200.0
2013-10-16 12:40:00,63.38,63.39,63.36,63.37,40900.0,45.0592,45.0663,45.045,45.0521,40900.0
2013-10-16 12:50:00,63.38,63.45,63.36,63.37,44300.0,45.0592,45.109,45.045,45.0521,44300.0
2013-10-16 13:00:00,63.36,63.45,63.36,63.44,46100.0,45.045,45.109,45.045,45.1019,46100.0
2013-10-16 13:10:00,63.43,63.53,63.43,63.52,62600.0,45.0948,45.1658,45.0948,45.1587,62600.0
2013-10-16 13:20:00,63.53,63.6,63.52,63.57,33000.0,45.1658,45.2156,45.1587,45.1943,33000.0
2013-10-16 13:30:00,63.57,63.59,63.56,63.58,22200.0,45.1943,45.2085,45.1872,45.2014,22200.0
2013-10-16 13:40:00,63.59,63.7,63.59,63.68,45500.0,45.2085,45.2867,45.2085,45.2725,45500.0
2013-10-16 13:50:00,63.67,63.72,63.66,63.68,35800.0,45.2654,45.3009,45.2583,45.2725,35800.0
2013-10-16 14:00:00,63.68,63.69,63.63,63.64,91000.0,45.2725,45.2796,45.2369,45.2441,91000.0
2013-10-16 14:10:00,63.64,63.66,63.63,63.66,50800.0,45.2441,45.2583,45.2369,45.2583,50800.0
2013-10-16 14:20:00,63.66,63.67,63.57,63.57,77300.0,45.2583,45.2654,45.1943,45.1943,77300.0
2013-10-16 14:30:00,63.57,63.62,63.54,63.61,78400.0,45.1943,45.2298,45.173,45.2227,78400.0
2013-10-16 14:40:00,63.61,63.67,63.61,63.66,149500.0,45.2227,45.2654,45.2227,45.2583,149500.0
2013-10-16 14:50:00,63.66,63.72,63.66,63.71,48700.0,45.2583,45.3009,45.2583,45.2938,48700.0
2013-10-16 15:00:00,63.71,63.74,63.67,63.74,103500.0,45.2938,45.3151,45.2654,45.3151,103500.0
2013-10-16 15:10:00,63.74,63.78,63.73,63.77,60000.0,45.3151,45.3436,45.308,45.3365,60000.0
2013-10-16 15:20:00,63.78,63.78,63.69,63.7,69600.0,45.3436,45.3436,45.2796,45.2867,69600.0
2013-10-16 15:30:00,63.7,63.74,63.63,63.74,95700.0,45.2867,45.3151,45.2369,45.3151,95700.0
2013-10-16 15:40:00,63.74,63.87,63.69,63.86,163500.0,45.3151,45.4076,45.2796,45.4005,163500.0
2013-10-16 15:50:00,63.86,63.9,63.82,63.9,323500.0,45.4005,45.4289,45.372,45.4289,323500.0
2013-10-17 09:30:00,63.65,63.87,63.57,63.87,128900.0,45.2512,45.4076,45.1943,45.4076,128900.0
2013-10-17 09:40:00,63.86,63.99,63.85,63.96,60100.0,45.4005,45.4929,45.3933,45.4716,60100.0
2013-10-17 09:50:00,63.98,63.98,63.91,63.92,31200.0,45.4858,45.4858,45.436,45.4431,31200.0
2013-10-17 10:00:00,63.92,64.12,63.9,64.1,114800.0,45.4431,45.5853,45.4289,45.5711,114800.0
2013-10-17 10:10:00,64.1,64.11,64.05,64.11,87300.0,45.5711,45.5782,45.5355,45.5782,87300.0
2013-10-17 10:20:00,64.11,64.16,64.06,64.12,117700.0,45.5782,45.6137,45.5426,45.5853,117700.0
2013-10-17 10:30:00,64.11,64.24,64.1,64.23,100800.0,45.5782,45.6706,45.5711,45.6635,100800.0
2013-10-17 10:40:00,64.23,64.24,64.2,64.21,56800.0,45.6635,45.6706,45.6422,45.6493,56800.0
2013-10-17 10:50:00,64.21,64.24,64.2,64.21,60200.0,45.6493,45.6706,45.6422,45.6493,60200.0
2013-10-17 11:00:00,64.21,64.34,64.2,64.33,70500.0,45.6493,45.7417,45.6422,45.7346,70500.0
2013-10-17 11:10:00,64.33,64.37,64.25,64.26,44700.0,45.7346,45.763,45.6777,45.6848,44700.0
2013-10-17 11:20:00,64.27,64.4,64.27,64.4,55400.0,45.6919,45.7844,45.6919,45.7844,55400.0
2013-10-17 11:30:00,64.4,64.53,64.4,64.5,86700.0,45.7844,45.8768,45.7844,45.8555,86700.0
2013-10-17 11:40:00,64.5,64.59,64.46,64.59,76400.0,45.8555,45.9194,45.827,45.9194,76400.0
2013-10-17 11:50:00,64.59,64.74,64.57,64.74,121700.0,45.9194,46.0261,45.9052,46.0261,121700.0
2013-10-17 12:00:00,64.72,64.74,64.6,64.63,126500.0,46.0119,46.0261,45.9266,45.9479,126500.0
2013-10-17 12:10:00,64.62,64.65,64.57,64.6,59600.0,45.9408,45.9621,45.9052,45.9266,59600.0
2013-10-17 12:20:00,64.61,64.65,64.57,64.63,34000.0,45.9337,45.9621,45.9052,45.9479,34000.0
2013-10-17 12:30:00,64.62,64.64,64.54,64.54,39600.0,45.9408,45.955,45.8839,45.8839,39600.0
2013-10-17 12:40:00,64.54,64.58,64.48,64.5,79200.0,45.8839,45.9123,45.8412,45.8555,79200.0
2013-10-17 12:50:00,64.51,64.54,64.48,64.53,65800.0,45.8626,45.8839,45.8412,45.8768,65800.0
2013-10-17 13:00:00,64.54,64.64,64.53,64.62,34900.0,45.8839,45.955,45.8768,45.9408,34900.0
2013-10-17 13:10:00,64.62,64.64,64.56,64.58,24900.0,45.9408,45.955,45.8981,45.9123,24900.0
2013-10-17 13:20:00,64.58,64.62,64.57,64.59,38700.0,45.9123,45.9408,45.9052,45.9194,38700.0
2013-10-17 13:30:00,64.59,64.66,64.57,64.6,49600.0,45.9194,45.9692,45.9052,45.9266,49600.0
2013-10-17 13:40:00,64.59,64.63,64.57,64.61,31900.0,45.9194,45.9479,45.9052,45.9337,31900.0
2013-10-17 13:50:00,64.61,64.64,64.56,64.59,35900.0,45.9337,45.955,45.8981,45.9194,35900.0
2013-10-17 14:00:00,64.59,64.66,64.53,64.66,106700.0,45.9194,45.9692,45.8768,45.9692,106700.0
2013-10-17 14:10:00,64.66,64.67,64.63,64.65,42000.0,45.9692,45.9763,45.9479,45.9621,42000.0
2013-10-17 14:20:00,64.65,64.73,64.64,64.73,75300.0,45.9621,46.019,45.955,46.019,75300.0
2013-10-17 14:30:00,64.73,64.75,64.66,64.72,63900.0,46.019,46.0332,45.9692,46.0119,63900.0
2013-10-17 14:40:00,64.72,64.75,64.66,64.67,52600.0,46.0119,46.0332,45.9692,45.9763,52600.0
2013-10-17 14:50:00,64.67,64.69,64.63,64.69,67200.0,45.9763,45.9905,45.9479,45.9905,67200.0
2013-10-17 15:00:00,64.68,64.69,64.6,64.68,75900.0,45.9834,45.9905,45.9266,45.9834,75900.0
2013-10-17 15:10:00,64.68,64.72,64.67,64.7,48600.0,45.9834,46.0119,45.9763,45.9976,48600.0
2013-10-17 15:20:00,64.7,64.73,64.67,64.73,63400.0,45.9976,46.019,45.9763,46.019,63400.0
2013-10-17 15:30:00,64.73,64.74,64.69,64.73,88800.0,46.019,46.0261,45.9905,46.019,88800.0
2013-10-17 15:40:00,64.74,64.87,64.73,64.87,199500.0,46.0261,46.1185,46.019,46.1185,199500.0
2013-10-17 15:50:00,64.88,64.88,64.79,64.86,442600.0,46.1256,46.1256,46.0616,46.1114,442600.0
2013-10-18 09:30:00,65.17,65.26,64.63,64.66,456600.0,46.3318,46.3958,45.9479,45.9692,456600.0
2013-10-18 09:40:00,64.66,64.74,64.62,64.73,179900.0,45.9692,46.0261,45.9408,46.019,179900.0
2013-10-18 09:50:00,64.73,64.74,64.68,64.73,139700.0,46.019,46.0261,45.9834,46.019,139700.0
2013-10-18 10:00:00,64.71,64.72,64.58,64.63,220700.0,46.0048,46.0119,45.9123,45.9479,220700.0
2013-10-18 10:10:00,64.62,64.66,64.61,64.62,128800.0,45.9408,45.9692,45.9337,45.9408,128800.0
2013-10-18 10:20:00,64.62,64.7,64.54,64.59,283000.0,45.9408,45.9976,45.8839,45.9194,283000.0
2013-10-18 10:30:00,64.59,64.6,64.47,64.49,58000.0,45.9194,45.9266,45.8341,45.8483,58000.0
2013-10-18 10:40:00,64.5,64.67,64.43,64.65,131100.0,45.8555,45.9763,45.8057,45.9621,131100.0
2013-10-18 10:50:00,64.65,64.65,64.49,64.51,53400.0,45.9621,45.9621,45.8483,45.8626,53400.0
2013-10-18 11:00:00,64.51,64.54,64.49,64.49,56100.0,45.8626,45.8839,45.8483,45.8483,56100.0
2013-10-18 11:10:00,64.49,64.51,64.42,64.44,94000.0,45.8483,45.8626,45.7986,45.8128,94000.0
2013-10-18 11:20:00,64.45,64.49,64.42,64.49,39900.0,45.8199,45.8483,45.7986,45.8483,39900.0
2013-10-18 11:30:00,64.49,64.55,64.47,64.54,69400.0,45.8483,45.891,45.8341,45.8839,69400.0
2013-10-18 11:40:00,64.54,64.57,64.53,64.57,43400.0,45.8839,45.9052,45.8768,45.9052,43400.0
2013-10-18 11:50:00,64.56,64.64,64.56,64.58,71200.0,45.8981,45.955,45.8981,45.9123,71200.0
2013-10-18 12:00:00,64.59,64.66,64.55,64.64,59700.0,45.9194,45.9692,45.891,45.955,59700.0
2013-10-18 12:10:00,64.64,64.65,64.56,64.58,36900.0,45.955,45.9621,45.8981,45.9123,36900.0
2013-10-18 12:20:00,64.57,64.64,64.57,64.62,36200.0,45.9052,45.955,45.9052,45.9408,36200.0
2013-10-18 12:30:00,64.62,64.64,64.6,64.6,26200.0,45.9408,45.955,45.9266,45.9266,26200.0
2013-10-18 12:40:00,64.6,64.61,64.54,64.56,82200.0,45.9266,45.9337,45.8839,45.8981,82200.0
2013-10-18 12:50:00,64.56,64.56,64.45,64.46,45000.0,45.8981,45.8981,45.8199,45.827,45000.0
2013-10-18 13:00:00,64.46,64.51,64.45,64.51,46500.0,45.827,45.8626,45.8199,45.8626,46500.0
2013-10-18 13:10:00,64.51,64.57,64.5,64.54,118700.0,45.8626,45.9052,45.8555,45.8839,118700.0
2013-10-18 13:20:00,64.54,64.56,64.48,64.54,37000.0,45.8839,45.8981,45.8412,45.8839,37000.0
2013-10-18 13:30:00,64.54,64.57,64.53,64.57,35800.0,45.8839,45.9052,45.8768,45.9052,35800.0
2013-10-18 13:40:00,64.57,64.63,64.57,64.62,70400.0,45.9052,45.9479,45.9052,45.9408,70400.0
2013-10-18 13:50:00,64.61,64.66,64.6,64.65,113700.0,45.9337,45.9692,45.9266,45.9621,113700.0
2013-10-18 14:00:00,64.64,64.67,64.59,64.61,55100.0,45.955,45.9763,45.9194,45.9337,55100.0
2013-10-18 14:10:00,64.6,64.61,64.53,64.56,98800.0,45.9266,45.9337,45.8768,45.8981,98800.0
2013-10-18 14:20:00,64.56,64.59,64.49,64.51,135500.0,45.8981,45.9194,45.8483,45.8626,135500.0
2013-10-18 14:30:00,64.5,64.56,64.49,64.53,109300.0,45.8555,45.8981,45.8483,45.8768,109300.0
2013-10-18 14:40:00,64.54,64.56,64.53,64.55,58300.0,45.8839,45.8981,45.8768,45.891,58300.0
2013-10-18 14:50:00,64.54,64.73,64.54,64.72,119400.0,45.8839,46.019,45.8839,46.0119,119400.0
2013-10-18 15:00:00,64.71,64.73,64.69,64.7,72400.0,46.0048,46.019,45.9905,45.9976,72400.0
2013-10-18 15:10:00,64.7,64.8,64.7,64.78,183100.0,45.9976,46.0687,45.9976,46.0545,183100.0
2013-10-18 15:20:00,64.78,64.81,64.76,64.78,103300.0,46.0545,46.0758,46.0403,46.0545,103300.0
2013-10-18 15:30:00,64.78,64.82,64.73,64.76,154700.0,46.0545,46.083,46.019,46.0403,154700.0
2013-10-18 15:40:00,64.76,64.8,64.61,64.62,256700.0,46.0403,46.0687,45.9337,45.9408,256700.0
2013-10-18 15:50:00,64.62,64.63,64.49,64.63,815300.0,45.9408,45.9479,45.8483,45.9479,815300.0
2013-10-21 09:30:00,64.72,64.93,64.44,64.5,198200.0,46.0119,46.1612,45.8128,45.8555,198200.0
2013-10-21 09:40:00,64.51,64.51,64.37,64.39,67600.0,45.8626,45.8626,45.763,45.7773,67600.0
2013-10-21 09:50:00,64.39,64.41,64.17,64.4,82800.0,45.7773,45.7915,45.6208,45.7844,82800.0
2013-10-21 10:00:00,64.4,64.46,64.27,64.41,70900.0,45.7844,45.827,45.6919,45.7915,70900.0
2013-10-21 10:10:00,64.41,64.52,64.38,64.44,152300.0,45.7915,45.8697,45.7701,45.8128,152300.0
2013-10-21 10:20:00,64.43,64.44,64.33,64.34,36800.0,45.8057,45.8128,45.7346,45.7417,36800.0
2013-10-21 10:30:00,64.33,64.39,64.27,64.37,79400.0,45.7346,45.7773,45.6919,45.763,79400.0
2013-10-21 10:40:00,64.38,64.39,64.3,64.35,70200.0,45.7701,45.7773,45.7133,45.7488,70200.0
2013-10-21 10:50:00,64.35,64.43,64.33,64.39,59700.0,45.7488,45.8057,45.7346,45.7773,59700.0
2013-10-21 11:00:00,64.39,64.42,64.36,64.39,116400.0,45.7773,45.7986,45.7559,45.7773,116400.0
2013-10-21 11:10:00,64.4,64.45,64.39,64.44,33100.0,45.7844,45.8199,45.7773,45.8128,33100.0
2013-10-21 11:20:00,64.45,64.52,64.44,64.48,104500.0,45.8199,45.8697,45.8128,45.8412,104500.0
2013-10-21 11:30:00,64.49,64.56,64.45,64.55,51500.0,45.8483,45.8981,45.8199,45.891,51500.0
2013-10-21 11:40:00,64.55,64.56,64.46,64.49,30400.0,45.891,45.8981,45.827,45.8483,30400.0
2013-10-21 11:50:00,64.49,64.57,64.48,64.53,25400.0,45.8483,45.9052,45.8412,45.8768,25400.0
2013-10-21 12:00:00,64.53,64.55,64.5,64.54,23300.0,45.8768,45.891,45.8555,45.8839,23300.0
2013-10-21 12:10:00,64.54,64.55,64.49,64.52,31700.0,45.8839,45.891,45.8483,45.8697,31700.0
2013-10-21 12:20:00,64.52,64.62,64.51,64.59,43700.0,45.8697,45.9408,45.8626,45.9194,43700.0
2013-10-21 12:30:00,64.6,64.6,64.51,64.52,31700.0,45.9266,45.9266,45.8626,45.8697,31700.0
2013-10-21 12:40:00,64.51,64.58,64.47,64.57,32500.0,45.8626,45.9123,45.8341,45.9052,32500.0
2013-10-21 12:50:00,64.56,64.61,64.55,64.6,33100.0,45.8981,45.9337,45.891,45.9266,33100.0
2013-10-21 13:00:00,64.61,64.63,64.57,64.61,25200.0,45.9337,45.9479,45.9052,45.9337,25200.0
2013-10-21 13:10:00,64.61,64.61,64.56,64.6,40300.0,45.9337,45.9337,45.8981,45.9266,40300.0
2013-10-21 13:20:00,64.61,64.64,64.57,64.59,55900.0,45.9337,45.955,45.9052,45.9194,55900.0
2013-10-21 13:30:00,64.6,64.64,64.58,64.63,30200.0,45.9266,45.955,45.9123,45.9479,30200.0
2013-10-21 13:40:00,64.63,64.65,64.59,64.59,32000.0,45.9479,45.9621,45.9194,45.9194,32000.0
2013-10-21 13:50:00,64.6,64.6,64.56,64.58,45100.0,45.9266,45.9266,45.8981,45.9123,45100.0
2013-10-21 14:00:00,64.57,64.6,64.55,64.6,34200.0,45.9052,45.9266,45.891,45.9266,34200.0
2013-10-21 14:10:00,64.6,64.62,64.57,64.59,59200.0,45.9266,45.9408,45.9052,45.9194,59200.0
2013-10-21 14:20:00,64.59,64.6,64.53,64.59,81700.0,45.9194,45.9266,45.8768,45.9194,81700.0
2013-10-21 14:30:00,64.6,64.6,64.51,64.51,87000.0,45.9266,45.9266,45.8626,45.8626,87000.0
2013-10-21 14:40:00,64.52,64.52,64.39,64.39,62100.0,45.8697,45.8697,45.7773,45.7773,62100.0
2013-10-21 14:50:00,64.39,64.47,64.38,64.47,75400.0,45.7773,45.8341,45.7701,45.8341,75400.0
2013-10-21 15:00:00,64.46,64.58,64.46,64.57,67700.0,45.827,45.9123,45.827,45.9052,67700.0
2013-10-21 15:10:00,64.56,64.56,64.46,64.55,93100.0,45.8981,45.8981,45.827,45.891,93100.0
2013-10-21 15:20:00,64.55,64.62,64.54,64.59,52600.0,45.891,45.9408,45.8839,45.9194,52600.0
2013-10-21 15:30:00,64.59,64.65,64.56,64.63,75800.0,45.9194,45.9621,45.8981,45.9479,75800.0
2013-10-21 15:40:00,64.64,64.67,64.6,64.66,110500.0,45.955,45.9763,45.9266,45.9692,110500.0
2013-10-21 15:50:00,64.66,64.7,64.62,64.69,213200.0,45.9692,45.9976,45.9408,45.9905,213200.0
2013-10-22 09:30:00,64.79,64.93,64.5,64.5,135800.0,46.0616,46.1612,45.8555,45.8555,135800.0
2013-10-22 09:40:00,64.5,64.64,64.46,64.6,92900.0,45.8555,45.955,45.827,45.9266,92900.0
2013-10-22 09:50:00,64.6,64.7,64.47,64.68,156800.0,45.9266,45.9976,45.8341,45.9834,156800.0
2013-10-22 10:00:00,64.67,64.77,64.66,64.72,195100.0,45.9763,46.0474,45.9692,46.0119,195100.0
2013-10-22 10:10:00,64.71,64.82,64.64,64.82,109800.0,46.0048,46.083,45.955,46.083,109800.0
2013-10-22 10:20:00,64.83,64.94,64.8,64.93,106200.0,46.0901,46.1683,46.0687,46.1612,106200.0
2013-10-22 10:30:00,64.93,65.0,64.91,65.0,133800.0,46.1612,46.2109,46.1469,46.2109,133800.0
2013-10-22 10:40:00,64.99,65.03,64.93,64.98,67000.0,46.2038,46.2323,46.1612,46.1967,67000.0
2013-10-22 10:50:00,64.98,65.03,64.92,64.97,73200.0,46.1967,46.2323,46.1541,46.1896,73200.0
2013-10-22 11:00:00,64.97,64.99,64.89,64.91,101900.0,46.1896,46.2038,46.1327,46.1469,101900.0
2013-10-22 11:10:00,64.91,64.96,64.85,64.9,59300.0,46.1469,46.1825,46.1043,46.1398,59300.0
2013-10-22 11:20:00,64.89,64.9,64.81,64.87,51500.0,46.1327,46.1398,46.0758,46.1185,51500.0
2013-10-22 11:30:00,64.88,64.97,64.84,64.92,93900.0,46.1256,46.1896,46.0972,46.1541,93900.0
2013-10-22 11:40:00,64.94,64.98,64.87,64.89,90800.0,46.1683,46.1967,46.1185,46.1327,90800.0
2013-10-22 11:50:00,64.88,64.96,64.88,64.94,29300.0,46.1256,46.1825,46.1256,46.1683,29300.0
2013-10-22 12:00:00,64.94,65.06,64.91,65.02,75100.0,46.1683,46.2536,46.1469,46.2251,75100.0
2013-10-22 12:10:00,65.02,65.03,64.91,64.93,23000.0,46.2251,46.2323,46.1469,46.1612,23000.0
2013-10-22 12:20:00,64.93,65.02,64.9,64.93,31800.0,46.1612,46.2251,46.1398,46.1612,31800.0
2013-10-22 12:30:00,64.93,64.99,64.9,64.9,71800.0,46.1612,46.2038,46.1398,46.1398,71800.0
2013-10-22 12:40:00,64.87,64.92,64.8,64.88,63900.0,46.1185,46.1541,46.0687,46.1256,63900.0
2013-10-22 12:50:00,64.88,64.92,64.86,64.92,15700.0,46.1256,46.1541,46.1114,46.1541,15700.0
2013-10-22 13:00:00,64.93,65.05,64.89,65.04,61100.0,46.1612,46.2465,46.1327,46.2394,61100.0
2013-10-22 13:10:00,65.04,65.07,65.02,65.05,52700.0,46.2394,46.2607,46.2251,46.2465,52700.0
2013-10-22 13:20:00,65.05,65.09,65.02,65.06,43300.0,46.2465,46.2749,46.2251,46.2536,43300.0
2013-10-22 13:30:00,65.05,65.13,65.05,65.13,34700.0,46.2465,46.3033,46.2465,46.3033,34700.0
2013-10-22 13:40:00,65.12,65.15,65.09,65.14,40700.0,46.2962,46.3176,46.2749,46.3105,40700.0
2013-10-22 13:50:00,65.14,65.19,65.13,65.18,44700.0,46.3105,46.346,46.3033,46.3389,44700.0
2013-10-22 14:00:00,65.19,65.23,65.15,65.17,107600.0,46.346,46.3744,46.3176,46.3318,107600.0
2013-10-22 14:10:00,65.17,65.32,65.17,65.32,205300.0,46.3318,46.4384,46.3318,46.4384,205300.0
2013-10-22 14:20:00,65.32,65.4,65.31,65.39,52300.0,46.4384,46.4953,46.4313,46.4882,52300.0
2013-10-22 14:30:00,65.39,65.46,65.38,65.42,79800.0,46.4882,46.538,46.4811,46.5095,79800.0
2013-10-22 14:40:00,65.41,65.44,65.34,65.37,63400.0,46.5024,46.5237,46.4526,46.474,63400.0
2013-10-22 14:50:00,65.36,65.37,65.3,65.32,145000.0,46.4669,46.474,46.4242,46.4384,145000.0
2013-10-22 15:00:00,65.33,65.34,65.28,65.31,102600.0,46.4455,46.4526,46.41,46.4313,102600.0
2013-10-22 15:10:00,65.31,65.34,65.24,65.28,145500.0,46.4313,46.4526,46.3816,46.41,145500.0
2013-10-22 15:20:00,65.28,65.3,65.25,65.26,62900.0,46.41,46.4242,46.3887,46.3958,62900.0
2013-10-22 15:30:00,65.25,65.25,65.2,65.2,106100.0,46.3887,46.3887,46.3531,46.3531,106100.0
2013-10-22 15:40:00,65.2,65.23,65.08,65.09,199900.0,46.3531,46.3744,46.2678,46.2749,199900.0
2013-10-22 15:50:00,65.09,65.16,65.05,65.12,203000.0,46.2749,46.3247,46.2465,46.2962,203000.0
2013-10-23 09:30:00,65.0,65.18,64.97,65.07,177300.0,46.2109,46.3389,46.1896,46.2607,177300.0
2013-10-23 09:40:00,65.07,65.1,64.7,64.73,151400.0,46.2607,46.282,45.9976,46.019,151400.0
2013-10-23 09:50:00,64.73,64.83,64.7,64.73,118300.0,46.019,46.0901,45.9976,46.019,118300.0
2013-10-23 10:00:00,64.73,64.83,64.71,64.76,109300.0,46.019,46.0901,46.0048,46.0403,109300.0
2013-10-23 10:10:00,64.76,64.81,64.71,64.79,63400.0,46.0403,46.0758,46.0048,46.0616,63400.0
2013-10-23 10:20:00,64.79,64.79,64.64,64.65,82100.0,46.0616,46.0616,45.955,45.9621,82100.0
2013-10-23 10:30:00,64.65,64.65,64.58,64.62,70500.0,45.9621,45.9621,45.9123,45.9408,70500.0
2013-10-23 10:40:00,64.62,64.62,64.35,64.39,161000.0,45.9408,45.9408,45.7488,45.7773,161000.0
2013-10-23 10:50:00,64.39,64.56,64.33,64.52,101700.0,45.7773,45.8981,45.7346,45.8697,101700.0
2013-10-23 11:00:00,64.53,64.65,64.52,64.64,75200.0,45.8768,45.9621,45.8697,45.955,75200.0
2013-10-23 11:10:00,64.62,64.65,64.44,64.65,859000.0,45.9408,45.9621,45.8128,45.9621,859000.0
2013-10-23 11:20:00,64.65,64.71,64.62,64.63,48300.0,45.9621,46.0048,45.9408,45.9479,48300.0
2013-10-23 11:30:00,64.63,64.69,64.62,64.68,45600.0,45.9479,45.9905,45.9408,45.9834,45600.0
2013-10-23 11:40:00,64.67,64.69,64.59,64.61,43900.0,45.9763,45.9905,45.9194,45.9337,43900.0
2013-10-23 11:50:00,64.6,64.62,64.54,64.55,49200.0,45.9266,45.9408,45.8839,45.891,49200.0
2013-10-23 12:00:00,64.55,64.57,64.54,64.55,39800.0,45.891,45.9052,45.8839,45.891,39800.0
2013-10-23 12:10:00,64.55,64.57,64.5,64.51,56400.0,45.891,45.9052,45.8555,45.8626,56400.0
2013-10-23 12:20:00,64.52,64.52,64.43,64.46,30700.0,45.8697,45.8697,45.8057,45.827,30700.0
2013-10-23 12:30:00,64.46,64.5,64.45,64.46,31800.0,45.827,45.8555,45.8199,45.827,31800.0
2013-10-23 12:40:00,64.46,64.46,64.4,64.41,37200.0,45.827,45.827,45.7844,45.7915,37200.0
2013-10-23 12:50:00,64.41,64.49,64.41,64.49,32300.0,45.7915,45.8483,45.7915,45.8483,32300.0
2013-10-23 13:00:00,64.49,64.56,64.48,64.53,34900.0,45.8483,45.8981,45.8412,45.8768,34900.0
2013-10-23 13:10:00,64.53,64.6,64.53,64.59,44800.0,45.8768,45.9266,45.8768,45.9194,44800.0
2013-10-23 13:20:00,64.59,64.59,64.52,64.52,78800.0,45.9194,45.9194,45.8697,45.8697,78800.0
2013-10-23 13:30:00,64.52,64.53,64.4,64.4,66800.0,45.8697,45.8768,45.7844,45.7844,66800.0
2013-10-23 13:40:00,64.4,64.4,64.24,64.35,252100.0,45.7844,45.7844,45.6706,45.7488,252100.0
2013-10-23 13:50:00,64.35,64.49,64.35,64.49,61100.0,45.7488,45.8483,45.7488,45.8483,61100.0
2013-10-23 14:00:00,64.48,64.51,64.42,64.44,67600.0,45.8412,45.8626,45.7986,45.8128,67600.0
2013-10-23 14:10:00,64.43,64.47,64.37,64.38,63000.0,45.8057,45.8341,45.763,45.7701,63000.0
2013-10-23 14:20:00,64.37,64.41,64.36,64.4,55300.0,45.763,45.7915,45.7559,45.7844,55300.0
2013-10-23 14:30:00,64.4,64.48,64.4,64.41,68600.0,45.7844,45.8412,45.7844,45.7915,68600.0
2013-10-23 14:40:00,64.41,64.5,64.4,64.48,74500.0,45.7915,45.8555,45.7844,45.8412,74500.0
2013-10-23 14:50:00,64.47,64.5,64.45,64.45,53800.0,45.8341,45.8555,45.8199,45.8199,53800.0
2013-10-23 15:00:00,64.45,64.53,64.43,64.5,89300.0,45.8199,45.8768,45.8057,45.8555,89300.0
2013-10-23 15:10:00,64.5,64.5,64.38,64.38,128400.0,45.8555,45.8555,45.7701,45.7701,128400.0
2013-10-23 15:20:00,64.37,64.38,64.31,64.36,165200.0,45.763,45.7701,45.7204,45.7559,165200.0
2013-10-23 15:30:00,64.36,64.42,64.33,64.33,187900.0,45.7559,45.7986,45.7346,45.7346,187900.0
2013-10-23 15:40:00,64.34,64.35,64.27,64.27,174200.0,45.7417,45.7488,45.6919,45.6919,174200.0
2013-10-23 15:50:00,64.28,64.33,64.25,64.29,373900.0,45.6991,45.7346,45.6777,45.7062,373900.0
2013-10-24 09:30:00,64.42,64.55,64.28,64.42,112500.0,45.7986,45.891,45.6991,45.7986,112500.0
2013-10-24 09:40:00,64.44,64.46,64.25,64.38,101700.0,45.8128,45.827,45.6777,45.7701,101700.0
2013-10-24 09:50:00,64.39,64.4,64.25,64.37,54200.0,45.7773,45.7844,45.6777,45.763,54200.0
2013-10-24 10:00:00,64.38,64.38,64.27,64.34,51900.0,45.7701,45.7701,45.6919,45.7417,51900.0
2013-10-24 10:10:00,64.34,64.34,64.16,64.17,116300.0,45.7417,45.7417,45.6137,45.6208,116300.0
2013-10-24 10:20:00,64.18,64.19,64.03,64.05,111700.0,45.628,45.6351,45.5213,45.5355,111700.0
2013-10-24 10:30:00,64.05,64.14,64.0,64.12,161100.0,45.5355,45.5995,45.5,45.5853,161100.0
2013-10-24 10:40:00,64.13,64.18,64.09,64.11,64600.0,45.5924,45.628,45.564,45.5782,64600.0
2013-10-24 10:50:00,64.12,64.22,64.1,64.21,61600.0,45.5853,45.6564,45.5711,45.6493,61600.0
2013-10-24 11:00:00,64.22,64.26,64.19,64.22,46200.0,45.6564,45.6848,45.6351,45.6564,46200.0
2013-10-24 11:10:00,64.22,64.25,64.19,64.24,44700.0,45.6564,45.6777,45.6351,45.6706,44700.0
2013-10-24 11:20:00,64.24,64.26,64.23,64.25,44700.0,45.6706,45.6848,45.6635,45.6777,44700.0
2013-10-24 11:30:00,64.24,64.25,64.21,64.22,68000.0,45.6706,45.6777,45.6493,45.6564,68000.0
2013-10-24 11:40:00,64.22,64.23,64.15,64.17,30600.0,45.6564,45.6635,45.6066,45.6208,30600.0
2013-10-24 11:50:00,64.16,64.17,64.11,64.11,41700.0,45.6137,45.6208,45.5782,45.5782,41700.0
2013-10-24 12:00:00,64.11,64.13,64.09,64.11,94800.0,45.5782,45.5924,45.564,45.5782,94800.0
2013-10-24 12:10:00,64.11,64.12,64.06,64.06,63100.0,45.5782,45.5853,45.5426,45.5426,63100.0
2013-10-24 12:20:00,64.07,64.15,64.06,64.14,36700.0,45.5498,45.6066,45.5426,45.5995,36700.0
2013-10-24 12:30:00,64.14,64.17,64.06,64.07,51300.0,45.5995,45.6208,45.5426,45.5498,51300.0
2013-10-24 12:40:00,64.08,64.08,64.0,64.06,67200.0,45.5569,45.5569,45.5,45.5426,67200.0
2013-10-24 12:50:00,64.07,64.16,64.06,64.15,70500.0,45.5498,45.6137,45.5426,45.6066,70500.0
2013-10-24 13:00:00,64.15,64.16,64.05,64.06,226700.0,45.6066,45.6137,45.5355,45.5426,226700.0
2013-10-24 13:10:00,64.07,64.12,64.07,64.12,56300.0,45.5498,45.5853,45.5498,45.5853,56300.0
2013-10-24 13:20:00,64.13,64.23,64.13,64.2,50500.0,45.5924,45.6635,45.5924,45.6422,50500.0
2013-10-24 13:30:00,64.2,64.21,64.14,64.15,73600.0,45.6422,45.6493,45.5995,45.6066,73600.0
2013-10-24 13:40:00,64.16,64.17,64.14,64.14,90800.0,45.6137,45.6208,45.5995,45.5995,90800.0
2013-10-24 13:50:00,64.15,64.16,64.09,64.09,119300.0,45.6066,45.6137,45.564,45.564,119300.0
2013-10-24 14:00:00,64.09,64.11,64.06,64.1,85600.0,45.564,45.5782,45.5426,45.5711,85600.0
2013-10-24 14:10:00,64.11,64.11,64.03,64.05,66400.0,45.5782,45.5782,45.5213,45.5355,66400.0
2013-10-24 14:20:00,64.05,64.08,64.04,64.08,87400.0,45.5355,45.5569,45.5284,45.5569,87400.0
2013-10-24 14:30:00,64.08,64.12,64.04,64.11,75000.0,45.5569,45.5853,45.5284,45.5782,75000.0
2013-10-24 14:40:00,64.11,64.13,64.08,64.09,93300.0,45.5782,45.5924,45.5569,45.564,93300.0
2013-10-24 14:50:00,64.09,64.14,64.0,64.13,762100.0,45.564,45.5995,45.5,45.5924,762100.0
2013-10-24 15:00:00,64.14,64.21,64.1,64.19,135500.0,45.5995,45.6493,45.5711,45.6351,135500.0
2013-10-24 15:10:00,64.2,64.21,64.1,64.1,91800.0,45.6422,45.6493,45.5711,45.5711,91800.0
2013-10-24 15:20:00,64.1,64.16,64.09,64.14,177700.0,45.5711,45.6137,45.564,45.5995,177700.0
2013-10-24 15:30:00,64.15,64.19,64.09,64.1,124200.0,45.6066,45.6351,45.564,45.5711,124200.0
2013-10-24 15:40:00,64.1,64.13,64.03,64.12,130700.0,45.5711,45.5924,45.5213,45.5853,130700.0
2013-10-24 15:50:00,64.12,64.22,64.08,64.13,464300.0,45.5853,45.6564,45.5569,45.5924,464300.0
2013-10-25 09:30:00,64.16,64.18,64.0,64.09,128000.0,45.6137,45.628,45.5,45.564,128000.0
2013-10-25 09:40:00,64.09,64.09,63.91,63.92,84500.0,45.564,45.564,45.436,45.4431,84500.0
2013-10-25 09:50:00,63.92,63.95,63.7,63.73,116400.0,45.4431,45.4644,45.2867,45.308,116400.0
2013-10-25 10:00:00,63.74,63.81,63.64,63.65,107100.0,45.3151,45.3649,45.2441,45.2512,107100.0
2013-10-25 10:10:00,63.66,63.74,63.65,63.69,148800.0,45.2583,45.3151,45.2512,45.2796,148800.0
2013-10-25 10:20:00,63.68,63.76,63.67,63.74,176400.0,45.2725,45.3294,45.2654,45.3151,176400.0
2013-10-25 10:30:00,63.74,63.74,63.66,63.67,78800.0,45.3151,45.3151,45.2583,45.2654,78800.0
2013-10-25 10:40:00,63.67,63.71,63.61,63.69,71600.0,45.2654,45.2938,45.2227,45.2796,71600.0
2013-10-25 10:50:00,63.7,63.76,63.69,63.74,68500.0,45.2867,45.3294,45.2796,45.3151,68500.0
2013-10-25 11:00:00,63.74,63.78,63.71,63.73,73200.0,45.3151,45.3436,45.2938,45.308,73200.0
2013-10-25 11:10:00,63.73,63.86,63.73,63.79,127500.0,45.308,45.4005,45.308,45.3507,127500.0
2013-10-25 11:20:00,63.8,63.89,63.77,63.87,90600.0,45.3578,45.4218,45.3365,45.4076,90600.0
2013-10-25 11:30:00,63.87,63.92,63.86,63.86,44200.0,45.4076,45.4431,45.4005,45.4005,44200.0
2013-10-25 11:40:00,63.86,63.86,63.8,63.81,86100.0,45.4005,45.4005,45.3578,45.3649,86100.0
2013-10-25 11:50:00,63.81,63.87,63.79,63.87,73000.0,45.3649,45.4076,45.3507,45.4076,73000.0
2013-10-25 12:00:00,63.86,63.87,63.74,63.79,91500.0,45.4005,45.4076,45.3151,45.3507,91500.0
2013-10-25 12:10:00,63.79,63.79,63.69,63.69,96900.0,45.3507,45.3507,45.2796,45.2796,96900.0
2013-10-25 12:20:00,63.69,63.91,63.69,63.9,105800.0,45.2796,45.436,45.2796,45.4289,105800.0
2013-10-25 12:30:00,63.91,64.01,63.89,63.99,63100.0,45.436,45.5071,45.4218,45.4929,63100.0
2013-10-25 12:40:00,63.99,64.01,63.98,64.01,40500.0,45.4929,45.5071,45.4858,45.5071,40500.0
2013-10-25 12:50:00,64.01,64.04,63.96,63.97,44100.0,45.5071,45.5284,45.4716,45.4787,44100.0
2013-10-25 13:00:00,63.97,64.01,63.94,64.0,76100.0,45.4787,45.5071,45.4573,45.5,76100.0
2013-10-25 13:10:00,64.0,64.02,63.99,64.01,56400.0,45.5,45.5142,45.4929,45.5071,56400.0
2013-10-25 13:20:00,64.0,64.0,63.94,63.95,45800.0,45.5,45.5,45.4573,45.4644,45800.0
2013-10-25 13:30:00,63.94,63.96,63.91,63.92,86800.0,45.4573,45.4716,45.436,45.4431,86800.0
2013-10-25 13:40:00,63.91,63.98,63.85,63.85,76800.0,45.436,45.4858,45.3933,45.3933,76800.0
2013-10-25 13:50:00,63.85,63.91,63.84,63.89,75300.0,45.3933,45.436,45.3862,45.4218,75300.0
2013-10-25 14:00:00,63.89,63.9,63.82,63.86,69700.0,45.4218,45.4289,45.372,45.4005,69700.0
2013-10-25 14:10:00,63.85,63.9,63.83,63.9,66200.0,45.3933,45.4289,45.3791,45.4289,66200.0
2013-10-25 14:20:00,63.9,63.9,63.8,63.82,67200.0,45.4289,45.4289,45.3578,45.372,67200.0
2013-10-25 14:30:00,63.81,63.82,63.71,63.72,197400.0,45.3649,45.372,45.2938,45.3009,197400.0
2013-10-25 14:40:00,63.73,63.9,63.71,63.9,226800.0,45.308,45.4289,45.2938,45.4289,226800.0
2013-10-25 14:50:00,63.9,63.9,63.82,63.83,77700.0,45.4289,45.4289,45.372,45.3791,77700.0
2013-10-25 15:00:00,63.84,63.87,63.84,63.86,79200.0,45.3862,45.4076,45.3862,45.4005,79200.0
2013-10-25 15:10:00,63.86,63.87,63.82,63.86,106800.0,45.4005,45.4076,45.372,45.4005,106800.0
2013-10-25 15:20:00,63.86,63.86,63.85,63.85,127100.0,45.4005,45.4005,45.3933,45.3933,127100.0
2013-10-25 15:30:00,63.85,63.93,63.85,63.91,181700.0,45.3933,45.4502,45.3933,45.436,181700.0
2013-10-25 15:40:00,63.92,64.01,63.91,64.01,113700.0,45.4431,45.5071,45.436,45.5071,113700.0
2013-10-25 15:50:00,64.01,64.09,64.0,64.06,303700.0,45.5071,45.564,45.5,45.5426,303700.0
2013-10-28 09:30:00,63.83,63.87,63.56,63.82,376300.0,45.3791,45.4076,45.1872,45.372,376300.0
2013-10-28 09:40:00,63.83,63.95,63.78,63.79,270600.0,45.3791,45.4644,45.3436,45.3507,270600.0
2013-10-28 09:50:00,63.78,63.81,63.65,63.75,143000.0,45.3436,45.3649,45.2512,45.3223,143000.0
2013-10-28 10:00:00,63.75,63.8,63.74,63.8,172900.0,45.3223,45.3578,45.3151,45.3578,172900.0
2013-10-28 10:10:00,63.8,64.15,63.8,64.14,128700.0,45.3578,45.6066,45.3578,45.5995,128700.0
2013-10-28 10:20:00,64.14,64.19,63.96,63.98,193600.0,45.5995,45.6351,45.4716,45.4858,193600.0
2013-10-28 10:30:00,63.97,64.18,63.91,64.14,198300.0,45.4787,45.628,45.436,45.5995,198300.0
2013-10-28 10:40:00,64.14,64.16,64.03,64.13,119400.0,45.5995,45.6137,45.5213,45.5924,119400.0
2013-10-28 10:50:00,64.13,64.15,64.07,64.08,105200.0,45.5924,45.6066,45.5498,45.5569,105200.0
2013-10-28 11:00:00,64.09,64.2,64.07,64.19,86300.0,45.564,45.6422,45.5498,45.6351,86300.0
2013-10-28 11:10:00,64.2,64.27,64.19,64.25,86600.0,45.6422,45.6919,45.6351,45.6777,86600.0
2013-10-28 11:20:00,64.25,64.31,64.19,64.31,176300.0,45.6777,45.7204,45.6351,45.7204,176300.0
2013-10-28 11:30:00,64.31,64.48,64.31,64.47,68600.0,45.7204,45.8412,45.7204,45.8341,68600.0
2013-10-28 11:40:00,64.47,64.5,64.39,64.44,84500.0,45.8341,45.8555,45.7773,45.8128,84500.0
2013-10-28 11:50:00,64.43,64.53,64.38,64.53,55200.0,45.8057,45.8768,45.7701,45.8768,55200.0
2013-10-28 12:00:00,64.53,64.59,64.48,64.49,93400.0,45.8768,45.9194,45.8412,45.8483,93400.0
2013-10-28 12:10:00,64.5,64.58,64.5,64.56,39900.0,45.8555,45.9123,45.8555,45.8981,39900.0
2013-10-28 12:20:00,64.57,64.58,64.45,64.47,46800.0,45.9052,45.9123,45.8199,45.8341,46800.0
2013-10-28 12:30:00,64.48,64.56,64.4,64.55,52700.0,45.8412,45.8981,45.7844,45.891,52700.0
2013-10-28 12:40:00,64.55,64.61,64.49,64.6,48400.0,45.891,45.9337,45.8483,45.9266,48400.0
2013-10-28 12:50:00,64.61,64.7,64.61,64.67,89300.0,45.9337,45.9976,45.9337,45.9763,89300.0
2013-10-28 13:00:00,64.67,64.74,64.66,64.74,85800.0,45.9763,46.0261,45.9692,46.0261,85800.0
2013-10-28 13:10:00,64.74,64.82,64.73,64.81,131200.0,46.0261,46.083,46.019,46.0758,131200.0
2013-10-28 13:20:00,64.81,64.83,64.77,64.81,100500.0,46.0758,46.0901,46.0474,46.0758,100500.0
2013-10-28 13:30:00,64.81,64.84,64.75,64.84,91100.0,46.0758,46.0972,46.0332,46.0972,91100.0
2013-10-28 13:40:00,64.84,64.89,64.81,64.86,105400.0,46.0972,46.1327,46.0758,46.1114,105400.0
2013-10-28 13:50:00,64.86,64.92,64.82,64.84,82900.0,46.1114,46.1541,46.083,46.0972,82900.0
2013-10-28 14:00:00,64.84,64.84,64.69,64.77,116000.0,46.0972,46.0972,45.9905,46.0474,116000.0
2013-10-28 14:10:00,64.78,64.81,64.74,64.79,95600.0,46.0545,46.0758,46.0261,46.0616,95600.0
2013-10-28 14:20:00,64.79,64.82,64.77,64.81,69400.0,46.0616,46.083,46.0474,46.0758,69400.0
2013-10-28 14:30:00,64.81,64.82,64.79,64.81,71900.0,46.0758,46.083,46.0616,46.0758,71900.0
2013-10-28 14:40:00,64.8,64.85,64.8,64.82,82600.0,46.0687,46.1043,46.0687,46.083,82600.0
2013-10-28 14:50:00,64.83,65.0,64.83,65.0,165600.0,46.0901,46.2109,46.0901,46.2109,165600.0
2013-10-28 15:00:00,65.0,65.02,64.97,65.01,193800.0,46.2109,46.2251,46.1896,46.218,193800.0
2013-10-28 15:10:00,65.01,65.06,64.99,65.05,224500.0,46.218,46.2536,46.2038,46.2465,224500.0
2013-10-28 15:20:00,65.05,65.05,64.89,64.93,228300.0,46.2465,46.2465,46.1327,46.1612,228300.0
2013-10-28 15:30:00,64.93,64.95,64.9,64.9,225600.0,46.1612,46.1754,46.1398,46.1398,225600.0
2013-10-28 15:40:00,64.9,64.93,64.83,64.83,231900.0,46.1398,46.1612,46.0901,46.0901,231900.0
2013-10-28 15:50:00,64.83,64.9,64.81,64.89,420800.0,46.0901,46.1398,46.0758,46.1327,420800.0
2013-10-29 09:30:00,64.81,64.9,64.44,64.6,254900.0,46.0758,46.1398,45.8128,45.9266,254900.0
2013-10-29 09:40:00,64.57,64.57,64.33,64.45,334000.0,45.9052,45.9052,45.7346,45.8199,334000.0
2013-10-29 09:50:00,64.47,64.6,64.41,64.53,253700.0,45.8341,45.9266,45.7915,45.8768,253700.0
2013-10-29 10:00:00,64.53,64.81,64.53,64.69,194400.0,45.8768,46.0758,45.8768,45.9905,194400.0
2013-10-29 10:10:00,64.69,64.69,64.56,64.59,50800.0,45.9905,45.9905,45.8981,45.9194,50800.0
2013-10-29 10:20:00,64.59,64.72,64.58,64.66,60600.0,45.9194,46.0119,45.9123,45.9692,60600.0
2013-10-29 10:30:00,64.67,64.8,64.65,64.72,70600.0,45.9763,46.0687,45.9621,46.0119,70600.0
2013-10-29 10:40:00,64.71,64.81,64.68,64.76,60200.0,46.0048,46.0758,45.9834,46.0403,60200.0
2013-10-29 10:50:00,64.76,64.78,64.62,64.63,47700.0,46.0403,46.0545,45.9408,45.9479,47700.0
2013-10-29 11:00:00,64.63,64.69,64.5,64.53,69200.0,45.9479,45.9905,45.8555,45.8768,69200.0
2013-10-29 11:10:00,64.53,64.57,64.52,64.52,104900.0,45.8768,45.9052,45.8697,45.8697,104900.0
2013-10-29 11:20:00,64.52,64.52,64.39,64.41,105200.0,45.8697,45.8697,45.7773,45.7915,105200.0
2013-10-29 11:30:00,64.41,64.43,64.25,64.25,86000.0,45.7915,45.8057,45.6777,45.6777,86000.0
2013-10-29 11:40:00,64.26,64.34,64.26,64.29,99600.0,45.6848,45.7417,45.6848,45.7062,99600.0
2013-10-29 11:50:00,64.3,64.37,64.29,64.3,60600.0,45.7133,45.763,45.7062,45.7133,60600.0
2013-10-29 12:00:00,64.31,64.31,64.24,64.25,138300.0,45.7204,45.7204,45.6706,45.6777,138300.0
2013-10-29 12:10:00,64.25,64.26,64.2,64.25,246700.0,45.6777,45.6848,45.6422,45.6777,246700.0
2013-10-29 12:20:00,64.26,64.32,64.23,64.32,197100.0,45.6848,45.7275,45.6635,45.7275,197100.0
2013-10-29 12:30:00,64.32,64.38,64.28,64.34,120100.0,45.7275,45.7701,45.6991,45.7417,120100.0
2013-10-29 12:40:00,64.35,64.38,64.32,64.37,87700.0,45.7488,45.7701,45.7275,45.763,87700.0
2013-10-29 12:50:00,64.36,64.43,64.36,64.36,111600.0,45.7559,45.8057,45.7559,45.7559,111600.0
2013-10-29 13:00:00,64.37,64.37,64.28,64.28,90400.0,45.763,45.763,45.6991,45.6991,90400.0
2013-10-29 13:10:00,64.28,64.3,64.26,64.3,72200.0,45.6991,45.7133,45.6848,45.7133,72200.0
2013-10-29 13:20:00,64.3,64.3,64.24,64.24,90000.0,45.7133,45.7133,45.6706,45.6706,90000.0
2013-10-29 13:30:00,64.25,64.27,64.22,64.27,98900.0,45.6777,45.6919,45.6564,45.6919,98900.0
2013-10-29 13:40:00,64.27,64.36,64.27,64.34,80100.0,45.6919,45.7559,45.6919,45.7417,80100.0
2013-10-29 13:50:00,64.33,64.34,64.27,64.27,35000.0,45.7346,45.7417,45.6919,45.6919,35000.0
2013-10-29 14:00:00,64.27,64.3,64.22,64.27,143900.0,45.6919,45.7133,45.6564,45.6919,143900.0
2013-10-29 14:10:00,64.27,64.28,64.21,64.25,260000.0,45.6919,45.6991,45.6493,45.6777,260000.0
2013-10-29 14:20:00,64.25,64.26,64.23,64.23,121800.0,45.6777,45.6848,45.6635,45.6635,121800.0
2013-10-29 14:30:00,64.24,64.28,64.23,64.26,85800.0,45.6706,45.6991,45.6635,45.6848,85800.0
2013-10-29 14:40:00,64.26,64.31,64.25,64.29,109400.0,45.6848,45.7204,45.6777,45.7062,109400.0
2013-10-29 14:50:00,64.3,64.32,64.28,64.29,177000.0,45.7133,45.7275,45.6991,45.7062,177000.0
2013-10-29 15:00:00,64.29,64.29,64.25,64.27,76900.0,45.7062,45.7062,45.6777,45.6919,76900.0
2013-10-29 15:10:00,64.26,64.36,64.26,64.36,90800.0,45.6848,45.7559,45.6848,45.7559,90800.0
2013-10-29 15:20:00,64.36,64.38,64.34,64.37,197800.0,45.7559,45.7701,45.7417,45.763,197800.0
2013-10-29 15:30:00,64.36,64.37,64.29,64.32,164700.0,45.7559,45.763,45.7062,45.7275,164700.0
2013-10-29 15:40:00,64.32,64.35,64.29,64.3,216500.0,45.7275,45.7488,45.7062,45.7133,216500.0
2013-10-29 15:50:00,64.3,64.35,64.23,64.33,652900.0,45.7133,45.7488,45.6635,45.7346,652900.0
2013-10-30 09:30:00,64.34,64.35,64.2,64.23,133600.0,45.7417,45.7488,45.6422,45.6635,133600.0
2013-10-30 09:40:00,64.22,64.33,64.18,64.2,78600.0,45.6564,45.7346,45.628,45.6422,78600.0
2013-10-30 09:50:00,64.2,64.25,64.11,64.2,81900.0,45.6422,45.6777,45.5782,45.6422,81900.0
2013-10-30 10:00:00,64.2,64.41,64.19,64.36,99200.0,45.6422,45.7915,45.6351,45.7559,99200.0
2013-10-30 10:10:00,64.36,64.4,64.33,64.34,50300.0,45.7559,45.7844,45.7346,45.7417,50300.0
2013-10-30 10:20:00,64.35,64.44,64.34,64.35,59900.0,45.7488,45.8128,45.7417,45.7488,59900.0
2013-10-30 10:30:00,64.35,64.41,64.27,64.27,76400.0,45.7488,45.7915,45.6919,45.6919,76400.0
2013-10-30 10:40:00,64.27,64.33,64.24,64.32,69200.0,45.6919,45.7346,45.6706,45.7275,69200.0
2013-10-30 10:50:00,64.33,64.33,64.28,64.29,50800.0,45.7346,45.7346,45.6991,45.7062,50800.0
2013-10-30 11:00:00,64.3,64.31,64.26,64.31,55500.0,45.7133,45.7204,45.6848,45.7204,55500.0
2013-10-30 11:10:00,64.31,64.31,64.28,64.31,48800.0,45.7204,45.7204,45.6991,45.7204,48800.0
2013-10-30 11:20:00,64.3,64.32,64.23,64.26,45000.0,45.7133,45.7275,45.6635,45.6848,45000.0
2013-10-30 11:30:00,64.26,64.33,64.26,64.31,48400.0,45.6848,45.7346,45.6848,45.7204,48400.0
2013-10-30 11:40:00,64.31,64.32,64.27,64.27,46300.0,45.7204,45.7275,45.6919,45.6919,46300.0
2013-10-30 11:50:00,64.27,64.34,64.26,64.3,71400.0,45.6919,45.7417,45.6848,45.7133,71400.0
2013-10-30 12:00:00,64.31,64.41,64.3,64.41,69600.0,45.7204,45.7915,45.7133,45.7915,69600.0
2013-10-30 12:10:00,64.41,64.61,64.4,64.51,141800.0,45.7915,45.9337,45.7844,45.8626,141800.0
2013-10-30 12:20:00,64.51,64.61,64.51,64.6,40400.0,45.8626,45.9337,45.8626,45.9266,40400.0
2013-10-30 12:30:00,64.59,64.61,64.49,64.49,65600.0,45.9194,45.9337,45.8483,45.8483,65600.0
2013-10-30 12:40:00,64.49,64.6,64.49,64.59,54900.0,45.8483,45.9266,45.8483,45.9194,54900.0
2013-10-30 12:50:00,64.59,64.7,64.59,64.66,91300.0,45.9194,45.9976,45.9194,45.9692,91300.0
2013-10-30 13:00:00,64.65,64.69,64.5,64.51,122500.0,45.9621,45.9905,45.8555,45.8626,122500.0
2013-10-30 13:10:00,64.5,64.54,64.46,64.47,148200.0,45.8555,45.8839,45.827,45.8341,148200.0
2013-10-30 13:20:00,64.47,64.48,64.18,64.25,233900.0,45.8341,45.8412,45.628,45.6777,233900.0
2013-10-30 13:30:00,64.24,64.37,64.2,64.37,107100.0,45.6706,45.763,45.6422,45.763,107100.0
2013-10-30 13:40:00,64.37,64.46,64.29,64.31,97300.0,45.763,45.827,45.7062,45.7204,97300.0
2013-10-30 13:50:00,64.32,64.43,64.31,64.4,77900.0,45.7275,45.8057,45.7204,45.7844,77900.0
2013-10-30 14:00:00,64.4,64.53,64.29,64.33,113900.0,45.7844,45.8768,45.7062,45.7346,113900.0
2013-10-30 14:10:00,64.32,64.46,64.15,64.23,124000.0,45.7275,45.827,45.6066,45.6635,124000.0
2013-10-30 14:20:00,64.23,64.57,63.5,64.39,842200.0,45.6635,45.9052,45.1445,45.7773,842200.0
2013-10-30 14:30:00,64.39,65.3,64.26,64.98,1117200.0,45.7773,46.4242,45.6848,46.1967,1117200.0
2013-10-30 14:40:00,64.99,65.46,64.86,65.45,367100.0,46.2038,46.538,46.1114,46.5308,367100.0
2013-10-30 14:50:00,65.45,65.84,65.27,65.8,659100.0,46.5308,46.8081,46.4029,46.7797,659100.0
2013-10-30 15:00:00,65.8,65.95,65.59,65.69,622600.0,46.7797,46.8863,46.6304,46.7015,622600.0
2013-10-30 15:10:00,65.69,65.9,65.65,65.87,425700.0,46.7015,46.8508,46.673,46.8294,425700.0
2013-10-30 15:20:00,65.86,65.93,65.58,65.61,430900.0,46.8223,46.8721,46.6233,46.6446,430900.0
2013-10-30 15:30:00,65.62,65.86,65.62,65.82,246500.0,46.6517,46.8223,46.6517,46.7939,246500.0
2013-10-30 15:40:00,65.82,65.88,65.74,65.84,267600.0,46.7939,46.8366,46.737,46.8081,267600.0
2013-10-30 15:50:00,65.84,65.84,65.57,65.72,756100.0,46.8081,46.8081,46.6162,46.7228,756100.0
2013-10-31 09:30:00,66.06,66.11,65.77,65.88,317600.0,46.9645,47.0001,46.7583,46.8366,317600.0
2013-10-31 09:40:00,65.87,65.93,65.66,65.75,293500.0,46.8294,46.8721,46.6801,46.7441,293500.0
2013-10-31 09:50:00,65.75,65.77,65.31,65.48,258600.0,46.7441,46.7583,46.4313,46.5522,258600.0
2013-10-31 10:00:00,65.49,65.52,65.25,65.38,148500.0,46.5593,46.5806,46.3887,46.4811,148500.0
2013-10-31 10:10:00,65.37,65.43,65.17,65.22,261900.0,46.474,46.5166,46.3318,46.3673,261900.0
2013-10-31 10:20:00,65.23,65.29,65.23,65.27,122700.0,46.3744,46.4171,46.3744,46.4029,122700.0
2013-10-31 10:30:00,65.27,65.28,64.96,65.0,206400.0,46.4029,46.41,46.1825,46.2109,206400.0
2013-10-31 10:40:00,64.99,65.19,64.99,65.18,136900.0,46.2038,46.346,46.2038,46.3389,136900.0
2013-10-31 10:50:00,65.18,65.25,65.14,65.2,136400.0,46.3389,46.3887,46.3105,46.3531,136400.0
2013-10-31 11:00:00,65.2,65.26,65.06,65.14,169700.0,46.3531,46.3958,46.2536,46.3105,169700.0
2013-10-31 11:10:00,65.14,65.14,65.0,65.09,132500.0,46.3105,46.3105,46.2109,46.2749,132500.0
2013-10-31 11:20:00,65.1,65.15,64.99,65.0,163300.0,46.282,46.3176,46.2038,46.2109,163300.0
2013-10-31 11:30:00,65.0,65.01,64.84,64.95,155400.0,46.2109,46.218,46.0972,46.1754,155400.0
2013-10-31 11:40:00,64.95,64.97,64.84,64.93,97700.0,46.1754,46.1896,46.0972,46.1612,97700.0
2013-10-31 11:50:00,64.93,65.01,64.91,64.92,108600.0,46.1612,46.218,46.1469,46.1541,108600.0
2013-10-31 12:00:00,64.92,64.93,64.79,64.83,133800.0,46.1541,46.1612,46.0616,46.0901,133800.0
2013-10-31 12:10:00,64.83,64.89,64.82,64.84,128800.0,46.0901,46.1327,46.083,46.0972,128800.0
2013-10-31 12:20:00,64.84,64.85,64.81,64.82,59700.0,46.0972,46.1043,46.0758,46.083,59700.0
2013-10-31 12:30:00,64.82,64.92,64.79,64.83,138100.0,46.083,46.1541,46.0616,46.0901,138100.0
2013-10-31 12:40:00,64.83,64.83,64.77,64.79,55700.0,46.0901,46.0901,46.0474,46.0616,55700.0
2013-10-31 12:50:00,64.79,64.79,64.74,64.76,59900.0,46.0616,46.0616,46.0261,46.0403,59900.0
2013-10-31 13:00:00,64.76,64.78,64.74,64.74,64100.0,46.0403,46.0545,46.0261,46.0261,64100.0
2013-10-31 13:10:00,64.74,64.8,64.72,64.78,63200.0,46.0261,46.0687,46.0119,46.0545,63200.0
2013-10-31 13:20:00,64.78,64.78,64.7,64.7,97900.0,46.0545,46.0545,45.9976,45.9976,97900.0
2013-10-31 13:30:00,64.7,64.76,64.7,64.73,71000.0,45.9976,46.0403,45.9976,46.019,71000.0
2013-10-31 13:40:00,64.74,64.79,64.71,64.79,142000.0,46.0261,46.0616,46.0048,46.0616,142000.0
2013-10-31 13:50:00,64.78,64.79,64.65,64.72,169200.0,46.0545,46.0616,45.9621,46.0119,169200.0
2013-10-31 14:00:00,64.72,64.8,64.72,64.78,68600.0,46.0119,46.0687,46.0119,46.0545,68600.0
2013-10-31 14:10:00,64.78,64.98,64.77,64.96,101900.0,46.0545,46.1967,46.0474,46.1825,101900.0
2013-10-31 14:20:00,64.95,65.0,64.85,64.92,883000.0,46.1754,46.2109,46.1043,46.1541,883000.0
2013-10-31 14:30:00,64.93,64.95,64.89,64.93,281800.0,46.1612,46.1754,46.1327,46.1612,281800.0
2013-10-31 14:40:00,64.95,65.01,64.94,65.01,212400.0,46.1754,46.218,46.1683,46.218,212400.0
2013-10-31 14:50:00,65.0,65.03,64.89,64.89,302600.0,46.2109,46.2323,46.1327,46.1327,302600.0
2013-10-31 15:00:00,64.89,64.9,64.8,64.83,149800.0,46.1327,46.1398,46.0687,46.0901,149800.0
2013-10-31 15:10:00,64.84,64.96,64.83,64.94,79800.0,46.0972,46.1825,46.0901,46.1683,79800.0
2013-10-31 15:20:00,64.94,64.97,64.86,64.86,142000.0,46.1683,46.1896,46.1114,46.1114,142000.0
2013-10-31 15:30:00,64.85,64.95,64.84,64.89,148200.0,46.1043,46.1754,46.0972,46.1327,148200.0
2013-10-31 15:40:00,64.89,64.93,64.88,64.92,146800.0,46.1327,46.1612,46.1256,46.1541,146800.0
2013-10-31 15:50:00,64.92,64.93,64.78,64.8,409200.0,46.1541,46.1612,46.0545,46.0687,409200.0
2013-11-01 09:30:00,64.85,64.9,64.68,64.7,160600.0,46.1043,46.1398,45.9834,45.9976,160600.0
2013-11-01 09:40:00,64.7,64.74,64.41,64.41,125400.0,45.9976,46.0261,45.7915,45.7915,125400.0
2013-11-01 09:50:00,64.41,64.46,64.28,64.35,205800.0,45.7915,45.827,45.6991,45.7488,205800.0
2013-11-01 10:00:00,64.35,64.65,64.33,64.64,303300.0,45.7488,45.9621,45.7346,45.955,303300.0
2013-11-01 10:10:00,64.64,64.7,64.44,64.5,166700.0,45.955,45.9976,45.8128,45.8555,166700.0
2013-11-01 10:20:00,64.5,64.6,64.44,64.44,59400.0,45.8555,45.9266,45.8128,45.8128,59400.0
2013-11-01 10:30:00,64.43,64.49,64.41,64.42,51000.0,45.8057,45.8483,45.7915,45.7986,51000.0
2013-11-01 10:40:00,64.42,64.49,64.38,64.43,84600.0,45.7986,45.8483,45.7701,45.8057,84600.0
2013-11-01 10:50:00,64.44,64.52,64.43,64.44,80500.0,45.8128,45.8697,45.8057,45.8128,80500.0
2013-11-01 11:00:00,64.45,64.46,64.29,64.3,91600.0,45.8199,45.827,45.7062,45.7133,91600.0
2013-11-01 11:10:00,64.29,64.32,64.24,64.29,71400.0,45.7062,45.7275,45.6706,45.7062,71400.0
2013-11-01 11:20:00,64.3,64.48,64.29,64.46,60000.0,45.7133,45.8412,45.7062,45.827,60000.0
2013-11-01 11:30:00,64.46,64.62,64.46,64.56,63700.0,45.827,45.9408,45.827,45.8981,63700.0
2013-11-01 11:40:00,64.56,64.68,64.56,64.62,40400.0,45.8981,45.9834,45.8981,45.9408,40400.0
2013-11-01 11:50:00,64.62,64.64,64.56,64.61,52900.0,45.9408,45.955,45.8981,45.9337,52900.0
2013-11-01 12:00:00,64.61,64.67,64.61,64.62,34800.0,45.9337,45.9763,45.9337,45.9408,34800.0
2013-11-01 12:10:00,64.63,64.67,64.6,64.66,43100.0,45.9479,45.9763,45.9266,45.9692,43100.0
2013-11-01 12:20:00,64.66,64.81,64.65,64.81,47000.0,45.9692,46.0758,45.9621,46.0758,47000.0
2013-11-01 12:30:00,64.81,64.93,64.81,64.9,73600.0,46.0758,46.1612,46.0758,46.1398,73600.0
2013-11-01 12:40:00,64.89,64.89,64.78,64.79,32400.0,46.1327,46.1327,46.0545,46.0616,32400.0
2013-11-01 12:50:00,64.78,64.8,64.75,64.77,34300.0,46.0545,46.0687,46.0332,46.0474,34300.0
2013-11-01 13:00:00,64.77,64.79,64.72,64.72,30600.0,46.0474,46.0616,46.0119,46.0119,30600.0
2013-11-01 13:10:00,64.71,64.73,64.7,64.71,30500.0,46.0048,46.019,45.9976,46.0048,30500.0
2013-11-01 13:20:00,64.7,64.73,64.68,64.73,48900.0,45.9976,46.019,45.9834,46.019,48900.0
2013-11-01 13:30:00,64.73,64.84,64.71,64.82,56900.0,46.019,46.0972,46.0048,46.083,56900.0
2013-11-01 13:40:00,64.83,64.87,64.75,64.77,78600.0,46.0901,46.1185,46.0332,46.0474,78600.0
2013-11-01 13:50:00,64.77,64.77,64.7,64.75,62100.0,46.0474,46.0474,45.9976,46.0332,62100.0
2013-11-01 14:00:00,64.75,64.75,64.71,64.72,40500.0,46.0332,46.0332,46.0048,46.0119,40500.0
2013-11-01 14:10:00,64.73,64.8,64.72,64.78,58500.0,46.019,46.0687,46.0119,46.0545,58500.0
2013-11-01 14:20:00,64.78,64.82,64.77,64.81,46700.0,46.0545,46.083,46.0474,46.0758,46700.0
2013-11-01 14:30:00,64.81,64.85,64.81,64.84,47700.0,46.0758,46.1043,46.0758,46.0972,47700.0
2013-11-01 14:40:00,64.85,64.93,64.84,64.92,61700.0,46.1043,46.1612,46.0972,46.1541,61700.0
2013-11-01 14:50:00,64.92,64.93,64.84,64.84,56900.0,46.1541,46.1612,46.0972,46.0972,56900.0
2013-11-01 15:00:00,64.84,64.84,64.64,64.64,97300.0,46.0972,46.0972,45.955,45.955,97300.0
2013-11-01 15:10:00,64.64,64.73,64.64,64.72,67700.0,45.955,46.019,45.955,46.0119,67700.0
2013-11-01 15:20:00,64.72,64.72,64.65,64.7,97900.0,46.0119,46.0119,45.9621,45.9976,97900.0
2013-11-01 15:30:00,64.7,64.76,64.65,64.65,77800.0,45.9976,46.0403,45.9621,45.9621,77800.0
2013-11-01 15:40:00,64.66,64.72,64.64,64.66,185600.0,45.9692,46.0119,45.955,45.9692,185600.0
2013-11-01 15:50:00,64.66,64.73,64.58,64.62,319200.0,45.9692,46.019,45.9123,45.9408,319200.0
2013-11-04 09:30:00,64.97,65.13,64.82,64.99,141500.0,46.1896,46.3033,46.083,46.2038,141500.0
2013-11-04 09:40:00,65.0,65.08,64.86,65.05,78100.0,46.2109,46.2678,46.1114,46.2465,78100.0
2013-11-04 09:50:00,65.07,65.23,65.07,65.13,82000.0,46.2607,46.3744,46.2607,46.3033,82000.0
2013-11-04 10:00:00,65.12,65.15,65.05,65.1,105700.0,46.2962,46.3176,46.2465,46.282,105700.0
2013-11-04 10:10:00,65.11,65.18,65.07,65.18,54000.0,46.2891,46.3389,46.2607,46.3389,54000.0
2013-11-04 10:20:00,65.17,65.23,65.14,65.15,63900.0,46.3318,46.3744,46.3105,46.3176,63900.0
2013-11-04 10:30:00,65.16,65.28,65.13,65.28,79800.0,46.3247,46.41,46.3033,46.41,79800.0
2013-11-04 10:40:00,65.28,65.3,65.27,65.29,82000.0,46.41,46.4242,46.4029,46.4171,82000.0
2013-11-04 10:50:00,65.28,65.29,65.15,65.16,129800.0,46.41,46.4171,46.3176,46.3247,129800.0
2013-11-04 11:00:00,65.15,65.16,64.87,64.9,104800.0,46.3176,46.3247,46.1185,46.1398,104800.0
2013-11-04 11:10:00,64.9,65.01,64.89,64.91,92600.0,46.1398,46.218,46.1327,46.1469,92600.0
2013-11-04 11:20:00,64.91,64.96,64.89,64.96,67200.0,46.1469,46.1825,46.1327,46.1825,67200.0
2013-11-04 11:30:00,64.96,65.02,64.94,64.98,212100.0,46.1825,46.2251,46.1683,46.1967,212100.0
2013-11-04 11:40:00,64.99,65.04,64.98,65.03,133700.0,46.2038,46.2394,46.1967,46.2323,133700.0
2013-11-04 11:50:00,65.02,65.11,64.97,65.11,45300.0,46.2251,46.2891,46.1896,46.2891,45300.0
2013-11-04 12:00:00,65.11,65.19,65.1,65.19,41800.0,46.2891,46.346,46.282,46.346,41800.0
2013-11-04 12:10:00,65.19,65.2,65.1,65.14,73800.0,46.346,46.3531,46.282,46.3105,73800.0
2013-11-04 12:20:00,65.14,65.18,65.12,65.14,53300.0,46.3105,46.3389,46.2962,46.3105,53300.0
2013-11-04 12:30:00,65.13,65.14,65.08,65.11,80600.0,46.3033,46.3105,46.2678,46.2891,80600.0
2013-11-04 12:40:00,65.11,65.13,65.0,65.02,70400.0,46.2891,46.3033,46.2109,46.2251,70400.0
2013-11-04 12:50:00,65.02,65.11,65.02,65.08,33300.0,46.2251,46.2891,46.2251,46.2678,33300.0
2013-11-04 13:00:00,65.08,65.09,65.05,65.08,37200.0,46.2678,46.2749,46.2465,46.2678,37200.0
2013-11-04 13:10:00,65.07,65.08,65.05,65.06,39000.0,46.2607,46.2678,46.2465,46.2536,39000.0
2013-11-04 13:20:00,65.06,65.11,65.06,65.11,77200.0,46.2536,46.2891,46.2536,46.2891,77200.0
2013-11-04 13:30:00,65.1,65.15,65.1,65.14,69800.0,46.282,46.3176,46.282,46.3105,69800.0
2013-11-04 13:40:00,65.14,65.15,65.1,65.11,57000.0,46.3105,46.3176,46.282,46.2891,57000.0
2013-11-04 13:50:00,65.11,65.21,65.1,65.21,70000.0,46.2891,46.3602,46.282,46.3602,70000.0
2013-11-04 14:00:00,65.21,65.28,65.21,65.28,71700.0,46.3602,46.41,46.3602,46.41,71700.0
2013-11-04 14:10:00,65.28,65.3,65.25,65.29,73800.0,46.41,46.4242,46.3887,46.4171,73800.0
2013-11-04 14:20:00,65.29,65.36,65.29,65.3,80700.0,46.4171,46.4669,46.4171,46.4242,80700.0
2013-11-04 14:30:00,65.29,65.3,65.24,65.26,65800.0,46.4171,46.4242,46.3816,46.3958,65800.0
2013-11-04 14:40:00,65.26,65.26,65.18,65.2,184300.0,46.3958,46.3958,46.3389,46.3531,184300.0
2013-11-04 14:50:00,65.2,65.22,65.16,65.21,129500.0,46.3531,46.3673,46.3247,46.3602,129500.0
2013-11-04 15:00:00,65.2,65.24,65.19,65.2,115200.0,46.3531,46.3816,46.346,46.3531,115200.0
2013-11-04 15:10:00,65.2,65.24,65.2,65.24,85200.0,46.3531,46.3816,46.3531,46.3816,85200.0
2013-11-04 15:20:00,65.23,65.28,65.2,65.27,169700.0,46.3744,46.41,46.3531,46.4029,169700.0
2013-11-04 15:30:00,65.27,65.29,65.2,65.21,162200.0,46.4029,46.4171,46.3531,46.3602,162200.0
2013-11-04 15:40:00,65.2,65.23,65.18,65.21,189100.0,46.3531,46.3744,46.3389,46.3602,189100.0
2013-11-04 15:50:00,65.21,65.26,65.18,65.21,433200.0,46.3602,46.3958,46.3389,46.3602,433200.0
2013-11-05 09:30:00,65.1,65.25,64.99,65.02,109900.0,46.282,46.3887,46.2038,46.2251,109900.0
2013-11-05 09:40:00,65.01,65.1,64.85,65.03,193600.0,46.218,46.282,46.1043,46.2323,193600.0
2013-11-05 09:50:00,65.03,65.1,64.84,64.86,273000.0,46.2323,46.282,46.0972,46.1114,273000.0
2013-11-05 10:00:00,64.86,64.9,64.72,64.79,167400.0,46.1114,46.1398,46.0119,46.0616,167400.0
2013-11-05 10:10:00,64.78,64.8,64.62,64.62,159600.0,46.0545,46.0687,45.9408,45.9408,159600.0
2013-11-05 10:20:00,64.63,64.7,64.6,64.62,190300.0,45.9479,45.9976,45.9266,45.9408,190300.0
2013-11-05 10:30:00,64.62,64.77,64.62,64.71,167300.0,45.9408,46.0474,45.9408,46.0048,167300.0
2013-11-05 10:40:00,64.72,64.76,64.65,64.74,79200.0,46.0119,46.0403,45.9621,46.0261,79200.0
2013-11-05 10:50:00,64.74,64.87,64.73,64.84,145100.0,46.0261,46.1185,46.019,46.0972,145100.0
2013-11-05 11:00:00,64.84,64.87,64.84,64.84,109000.0,46.0972,46.1185,46.0972,46.0972,109000.0
2013-11-05 11:10:00,64.84,64.86,64.75,64.79,125300.0,46.0972,46.1114,46.0332,46.0616,125300.0
2013-11-05 11:20:00,64.8,64.8,64.67,64.72,72500.0,46.0687,46.0687,45.9763,46.0119,72500.0
2013-11-05 11:30:00,64.73,64.86,64.7,64.84,38200.0,46.019,46.1114,45.9976,46.0972,38200.0
2013-11-05 11:40:00,64.84,64.86,64.78,64.83,44100.0,46.0972,46.1114,46.0545,46.0901,44100.0
2013-11-05 11:50:00,64.83,64.86,64.81,64.86,48000.0,46.0901,46.1114,46.0758,46.1114,48000.0
2013-11-05 12:00:00,64.86,64.89,64.81,64.85,41000.0,46.1114,46.1327,46.0758,46.1043,41000.0
2013-11-05 12:10:00,64.85,64.88,64.81,64.88,31300.0,46.1043,46.1256,46.0758,46.1256,31300.0
2013-11-05 12:20:00,64.88,64.91,64.83,64.87,46500.0,46.1256,46.1469,46.0901,46.1185,46500.0
2013-11-05 12:30:00,64.87,64.89,64.84,64.86,29000.0,46.1185,46.1327,46.0972,46.1114,29000.0
2013-11-05 12:40:00,64.85,64.88,64.8,64.87,28300.0,46.1043,46.1256,46.0687,46.1185,28300.0
2013-11-05 12:50:00,64.88,64.92,64.87,64.89,33900.0,46.1256,46.1541,46.1185,46.1327,33900.0
2013-11-05 13:00:00,64.89,64.91,64.83,64.83,34900.0,46.1327,46.1469,46.0901,46.0901,34900.0
2013-11-05 13:10:00,64.82,64.88,64.81,64.83,50300.0,46.083,46.1256,46.0758,46.0901,50300.0
2013-11-05 13:20:00,64.84,64.85,64.78,64.8,65900.0,46.0972,46.1043,46.0545,46.0687,65900.0
2013-11-05 13:30:00,64.8,64.81,64.71,64.71,73900.0,46.0687,46.0758,46.0048,46.0048,73900.0
2013-11-05 13:40:00,64.72,64.77,64.7,64.7,97100.0,46.0119,46.0474,45.9976,45.9976,97100.0
2013-11-05 13:50:00,64.7,64.72,64.65,64.69,59700.0,45.9976,46.0119,45.9621,45.9905,59700.0
2013-11-05 14:00:00,64.69,64.7,64.64,64.68,83200.0,45.9905,45.9976,45.955,45.9834,83200.0
2013-11-05 14:10:00,64.68,64.77,64.66,64.73,119900.0,45.9834,46.0474,45.9692,46.019,119900.0
2013-11-05 14:20:00,64.73,64.78,64.67,64.7,157000.0,46.019,46.0545,45.9763,45.9976,157000.0
2013-11-05 14:30:00,64.69,64.76,64.68,64.73,262500.0,45.9905,46.0403,45.9834,46.019,262500.0
2013-11-05 14:40:00,64.73,64.74,64.68,64.68,76200.0,46.019,46.0261,45.9834,45.9834,76200.0
2013-11-05 14:50:00,64.69,64.71,64.67,64.7,110300.0,45.9905,46.0048,45.9763,45.9976,110300.0
2013-11-05 15:00:00,64.7,64.76,64.7,64.76,146100.0,45.9976,46.0403,45.9976,46.0403,146100.0
2013-11-05 15:10:00,64.76,64.78,64.7,64.76,121700.0,46.0403,46.0545,45.9976,46.0403,121700.0
2013-11-05 15:20:00,64.76,64.77,64.66,64.7,109200.0,46.0403,46.0474,45.9692,45.9976,109200.0
2013-11-05 15:30:00,64.7,64.77,64.68,64.74,176700.0,45.9976,46.0474,45.9834,46.0261,176700.0
2013-11-05 15:40:00,64.74,64.79,64.64,64.7,244700.0,46.0261,46.0616,45.955,45.9976,244700.0
2013-11-05 15:50:00,64.7,64.75,64.64,64.64,439200.0,45.9976,46.0332,45.955,45.955,439200.0
2013-11-06 09:30:00,65.2,65.2,64.78,65.03,136300.0,46.3531,46.3531,46.0545,46.2323,136300.0
2013-11-06 09:40:00,65.01,65.18,65.0,65.18,68000.0,46.218,46.3389,46.2109,46.3389,68000.0
2013-11-06 09:50:00,65.18,65.29,65.12,65.16,76000.0,46.3389,46.4171,46.2962,46.3247,76000.0
2013-11-06 10:00:00,65.16,65.17,65.06,65.11,93200.0,46.3247,46.3318,46.2536,46.2891,93200.0
2013-11-06 10:10:00,65.1,65.18,65.09,65.17,83600.0,46.282,46.3389,46.2749,46.3318,83600.0
2013-11-06 10:20:00,65.17,65.22,65.12,65.16,58600.0,46.3318,46.3673,46.2962,46.3247,58600.0
2013-11-06 10:30:00,65.16,65.19,64.93,64.94,121700.0,46.3247,46.346,46.1612,46.1683,121700.0
2013-11-06 10:40:00,64.94,65.04,64.93,65.03,65500.0,46.1683,46.2394,46.1612,46.2323,65500.0
2013-11-06 10:50:00,65.03,65.05,65.0,65.03,104900.0,46.2323,46.2465,46.2109,46.2323,104900.0
2013-11-06 11:00:00,65.03,65.04,64.95,64.96,83400.0,46.2323,46.2394,46.1754,46.1825,83400.0
2013-11-06 11:10:00,64.95,65.09,64.93,65.03,97800.0,46.1754,46.2749,46.1612,46.2323,97800.0
2013-11-06 11:20:00,65.03,65.12,65.02,65.09,44800.0,46.2323,46.2962,46.2251,46.2749,44800.0
2013-11-06 11:30:00,65.1,65.11,65.03,65.08,60200.0,46.282,46.2891,46.2323,46.2678,60200.0
2013-11-06 11:40:00,65.08,65.16,65.01,65.14,51300.0,46.2678,46.3247,46.218,46.3105,51300.0
2013-11-06 11:50:00,65.15,65.29,65.13,65.2,98600.0,46.3176,46.4171,46.3033,46.3531,98600.0
2013-11-06 12:00:00,65.19,65.25,65.15,65.22,70100.0,46.346,46.3887,46.3176,46.3673,70100.0
2013-11-06 12:10:00,65.21,65.23,65.2,65.22,44800.0,46.3602,46.3744,46.3531,46.3673,44800.0
2013-11-06 12:20:00,65.22,65.35,65.2,65.34,162900.0,46.3673,46.4598,46.3531,46.4526,162900.0
2013-11-06 12:30:00,65.34,65.43,65.32,65.41,71000.0,46.4526,46.5166,46.4384,46.5024,71000.0
2013-11-06 12:40:00,65.41,65.42,65.35,65.37,70500.0,46.5024,46.5095,46.4598,46.474,70500.0
2013-11-06 12:50:00,65.36,65.43,65.31,65.31,67900.0,46.4669,46.5166,46.4313,46.4313,67900.0
2013-11-06 13:00:00,65.31,65.42,65.28,65.42,57100.0,46.4313,46.5095,46.41,46.5095,57100.0
2013-11-06 13:10:00,65.42,65.44,65.37,65.39,31800.0,46.5095,46.5237,46.474,46.4882,31800.0
2013-11-06 13:20:00,65.39,65.55,65.39,65.52,123500.0,46.4882,46.6019,46.4882,46.5806,123500.0
2013-11-06 13:30:00,65.52,65.78,65.52,65.75,181700.0,46.5806,46.7655,46.5806,46.7441,181700.0
2013-11-06 13:40:00,65.74,65.75,65.65,65.7,74900.0,46.737,46.7441,46.673,46.7086,74900.0
2013-11-06 13:50:00,65.71,65.73,65.68,65.7,57800.0,46.7157,46.7299,46.6944,46.7086,57800.0
2013-11-06 14:00:00,65.7,65.7,65.6,65.67,65400.0,46.7086,46.7086,46.6375,46.6873,65400.0
2013-11-06 14:10:00,65.66,65.74,65.66,65.73,66900.0,46.6801,46.737,46.6801,46.7299,66900.0
2013-11-06 14:20:00,65.73,65.84,65.68,65.8,123700.0,46.7299,46.8081,46.6944,46.7797,123700.0
2013-11-06 14:30:00,65.79,65.92,65.79,65.92,75800.0,46.7726,46.865,46.7726,46.865,75800.0
2013-11-06 14:40:00,65.92,66.08,65.91,66.06,192700.0,46.865,46.9787,46.8579,46.9645,192700.0
2013-11-06 14:50:00,66.06,66.07,65.9,65.94,128400.0,46.9645,46.9716,46.8508,46.8792,128400.0
2013-11-06 15:00:00,65.94,66.04,65.94,65.99,103100.0,46.8792,46.9503,46.8792,46.9148,103100.0
2013-11-06 15:10:00,65.98,65.99,65.87,65.93,102900.0,46.9076,46.9148,46.8294,46.8721,102900.0
2013-11-06 15:20:00,65.93,65.94,65.74,65.75,133200.0,46.8721,46.8792,46.737,46.7441,133200.0
2013-11-06 15:30:00,65.75,65.77,65.67,65.67,181900.0,46.7441,46.7583,46.6873,46.6873,181900.0
2013-11-06 15:40:00,65.68,65.74,65.63,65.65,242300.0,46.6944,46.737,46.6588,46.673,242300.0
2013-11-06 15:50:00,65.64,65.71,65.63,65.69,474500.0,46.6659,46.7157,46.6588,46.7015,474500.0
2013-11-07 09:30:00,65.89,65.99,65.65,65.72,336600.0,46.8437,46.9148,46.673,46.7228,336600.0
2013-11-07 09:40:00,65.74,65.83,65.58,65.72,136300.0,46.737,46.801,46.6233,46.7228,136300.0
2013-11-07 09:50:00,65.73,65.77,65.59,65.71,111700.0,46.7299,46.7583,46.6304,46.7157,111700.0
2013-11-07 10:00:00,65.7,65.75,65.6,65.61,119900.0,46.7086,46.7441,46.6375,46.6446,119900.0
2013-11-07 10:10:00,65.61,65.82,65.6,65.74,117500.0,46.6446,46.7939,46.6375,46.737,117500.0
2013-11-07 10:20:00,65.74,65.81,65.69,65.72,77300.0,46.737,46.7868,46.7015,46.7228,77300.0
2013-11-07 10:30:00,65.72,65.73,65.53,65.58,117700.0,46.7228,46.7299,46.5877,46.6233,117700.0
2013-11-07 10:40:00,65.58,65.66,65.55,65.58,94100.0,46.6233,46.6801,46.6019,46.6233,94100.0
2013-11-07 10:50:00,65.58,65.62,65.5,65.5,75200.0,46.6233,46.6517,46.5664,46.5664,75200.0
2013-11-07 11:00:00,65.5,65.56,65.44,65.46,54200.0,46.5664,46.6091,46.5237,46.538,54200.0
2013-11-07 11:10:00,65.47,65.51,65.39,65.43,43800.0,46.5451,46.5735,46.4882,46.5166,43800.0
2013-11-07 11:20:00,65.44,65.59,65.41,65.59,130400.0,46.5237,46.6304,46.5024,46.6304,130400.0
2013-11-07 11:30:00,65.59,65.77,65.56,65.75,149400.0,46.6304,46.7583,46.6091,46.7441,149400.0
2013-11-07 11:40:00,65.74,65.99,65.68,65.98,226600.0,46.737,46.9148,46.6944,46.9076,226600.0
2013-11-07 11:50:00,65.97,65.98,65.81,65.81,86800.0,46.9005,46.9076,46.7868,46.7868,86800.0
2013-11-07 12:00:00,65.8,65.8,65.59,65.61,99700.0,46.7797,46.7797,46.6304,46.6446,99700.0
2013-11-07 12:10:00,65.61,65.71,65.6,65.68,109500.0,46.6446,46.7157,46.6375,46.6944,109500.0
2013-11-07 12:20:00,65.69,65.69,65.63,65.67,106900.0,46.7015,46.7015,46.6588,46.6873,106900.0
2013-11-07 12:30:00,65.67,65.7,65.63,65.69,129900.0,46.6873,46.7086,46.6588,46.7015,129900.0
2013-11-07 12:40:00,65.68,65.74,65.67,65.72,65800.0,46.6944,46.737,46.6873,46.7228,65800.0
2013-11-07 12:50:00,65.72,65.72,65.63,65.63,47900.0,46.7228,46.7228,46.6588,46.6588,47900.0
2013-11-07 13:00:00,65.63,65.64,65.53,65.58,85200.0,46.6588,46.6659,46.5877,46.6233,85200.0
2013-11-07 13:10:00,65.58,65.72,65.56,65.58,62600.0,46.6233,46.7228,46.6091,46.6233,62600.0
2013-11-07 13:20:00,65.58,65.63,65.48,65.5,51300.0,46.6233,46.6588,46.5522,46.5664,51300.0
2013-11-07 13:30:00,65.49,65.57,65.48,65.57,61500.0,46.5593,46.6162,46.5522,46.6162,61500.0
2013-11-07 13:40:00,65.57,65.61,65.52,65.56,104600.0,46.6162,46.6446,46.5806,46.6091,104600.0
2013-11-07 13:50:00,65.56,65.56,65.4,65.42,69400.0,46.6091,46.6091,46.4953,46.5095,69400.0
2013-11-07 14:00:00,65.41,65.42,65.26,65.27,78500.0,46.5024,46.5095,46.3958,46.4029,78500.0
2013-11-07 14:10:00,65.27,65.35,65.2,65.34,81600.0,46.4029,46.4598,46.3531,46.4526,81600.0
2013-11-07 14:20:00,65.33,65.33,65.23,65.25,72100.0,46.4455,46.4455,46.3744,46.3887,72100.0
2013-11-07 14:30:00,65.24,65.24,65.14,65.23,84600.0,46.3816,46.3816,46.3105,46.3744,84600.0
2013-11-07 14:40:00,65.23,65.29,65.16,65.28,83200.0,46.3744,46.4171,46.3247,46.41,83200.0
2013-11-07 14:50:00,65.28,65.32,65.23,65.24,52600.0,46.41,46.4384,46.3744,46.3816,52600.0
2013-11-07 15:00:00,65.23,65.24,65.14,65.16,104500.0,46.3744,46.3816,46.3105,46.3247,104500.0
2013-11-07 15:10:00,65.16,65.16,65.02,65.06,117300.0,46.3247,46.3247,46.2251,46.2536,117300.0
2013-11-07 15:20:00,65.07,65.11,65.0,65.0,104900.0,46.2607,46.2891,46.2109,46.2109,104900.0
2013-11-07 15:30:00,65.01,65.01,64.89,65.0,171400.0,46.218,46.218,46.1327,46.2109,171400.0
2013-11-07 15:40:00,65.01,65.03,64.89,64.89,199000.0,46.218,46.2323,46.1327,46.1327,199000.0
2013-11-07 15:50:00,64.89,64.94,64.81,64.82,592300.0,46.1327,46.1683,46.0758,46.083,592300.0
2013-11-08 09:30:00,64.75,65.1,64.75,64.89,120500.0,46.0332,46.282,46.0332,46.1327,120500.0
2013-11-08 09:40:00,64.89,64.97,64.78,64.85,102900.0,46.1327,46.1896,46.0545,46.1043,102900.0
2013-11-08 09:50:00,64.85,64.95,64.57,64.67,108300.0,46.1043,46.1754,45.9052,45.9763,108300.0
2013-11-08 10:00:00,64.67,64.67,64.53,64.63,140600.0,45.9763,45.9763,45.8768,45.9479,140600.0
2013-11-08 10:10:00,64.64,64.7,64.6,64.67,109900.0,45.955,45.9976,45.9266,45.9763,109900.0
2013-11-08 10:20:00,64.67,64.76,64.67,64.73,57300.0,45.9763,46.0403,45.9763,46.019,57300.0
2013-11-08 10:30:00,64.73,64.83,64.73,64.78,84900.0,46.019,46.0901,46.019,46.0545,84900.0
2013-11-08 10:40:00,64.78,64.84,64.78,64.84,51800.0,46.0545,46.0972,46.0545,46.0972,51800.0
2013-11-08 10:50:00,64.83,64.92,64.8,64.9,66400.0,46.0901,46.1541,46.0687,46.1398,66400.0
2013-11-08 11:00:00,64.91,64.91,64.75,64.81,58100.0,46.1469,46.1469,46.0332,46.0758,58100.0
2013-11-08 11:10:00,64.81,64.87,64.78,64.86,40900.0,46.0758,46.1185,46.0545,46.1114,40900.0
2013-11-08 11:20:00,64.87,64.9,64.8,64.82,63800.0,46.1185,46.1398,46.0687,46.083,63800.0
2013-11-08 11:30:00,64.81,64.91,64.8,64.89,53600.0,46.0758,46.1469,46.0687,46.1327,53600.0
2013-11-08 11:40:00,64.88,64.94,64.79,64.84,86200.0,46.1256,46.1683,46.0616,46.0972,86200.0
2013-11-08 11:50:00,64.84,64.99,64.84,64.95,164200.0,46.0972,46.2038,46.0972,46.1754,164200.0
2013-11-08 12:00:00,64.95,65.04,64.95,65.04,69400.0,46.1754,46.2394,46.1754,46.2394,69400.0
2013-11-08 12:10:00,65.04,65.05,64.93,64.98,51300.0,46.2394,46.2465,46.1612,46.1967,51300.0
2013-11-08 12:20:00,64.97,64.99,64.9,64.95,48400.0,46.1896,46.2038,46.1398,46.1754,48400.0
2013-11-08 12:30:00,64.96,64.97,64.86,64.91,48700.0,46.1825,46.1896,46.1114,46.1469,48700.0
2013-11-08 12:40:00,64.91,64.92,64.84,64.86,46100.0,46.1469,46.1541,46.0972,46.1114,46100.0
2013-11-08 12:50:00,64.86,64.87,64.74,64.74,42800.0,46.1114,46.1185,46.0261,46.0261,42800.0
2013-11-08 13:00:00,64.75,64.75,64.63,64.65,59500.0,46.0332,46.0332,45.9479,45.9621,59500.0
2013-11-08 13:10:00,64.66,64.72,64.64,64.66,75900.0,45.9692,46.0119,45.955,45.9692,75900.0
2013-11-08 13:20:00,64.65,64.84,64.64,64.82,80900.0,45.9621,46.0972,45.955,46.083,80900.0
2013-11-08 13:30:00,64.81,64.81,64.75,64.8,64100.0,46.0758,46.0758,46.0332,46.0687,64100.0
2013-11-08 13:40:00,64.8,64.94,64.79,64.92,50200.0,46.0687,46.1683,46.0616,46.1541,50200.0
2013-11-08 13:50:00,64.91,64.91,64.77,64.84,145200.0,46.1469,46.1469,46.0474,46.0972,145200.0
2013-11-08 14:00:00,64.85,64.93,64.84,64.89,89200.0,46.1043,46.1612,46.0972,46.1327,89200.0
2013-11-08 14:10:00,64.89,64.95,64.84,64.93,107100.0,46.1327,46.1754,46.0972,46.1612,107100.0
2013-11-08 14:20:00,64.93,64.99,64.91,64.95,68300.0,46.1612,46.2038,46.1469,46.1754,68300.0
2013-11-08 14:30:00,64.95,64.96,64.86,64.87,75500.0,46.1754,46.1825,46.1114,46.1185,75500.0
2013-11-08 14:40:00,64.88,64.89,64.81,64.83,88200.0,46.1256,46.1327,46.0758,46.0901,88200.0
2013-11-08 14:50:00,64.82,64.88,64.82,64.87,47600.0,46.083,46.1256,46.083,46.1185,47600.0
2013-11-08 15:00:00,64.86,64.87,64.78,64.83,86600.0,46.1114,46.1185,46.0545,46.0901,86600.0
2013-11-08 15:10:00,64.83,64.88,64.82,64.86,66100.0,46.0901,46.1256,46.083,46.1114,66100.0
2013-11-08 15:20:00,64.86,65.0,64.86,64.95,83400.0,46.1114,46.2109,46.1114,46.1754,83400.0
2013-11-08 15:30:00,64.95,64.96,64.88,64.93,89400.0,46.1754,46.1825,46.1256,46.1612,89400.0
2013-11-08 15:40:00,64.93,65.05,64.92,65.03,185300.0,46.1612,46.2465,46.1541,46.2323,185300.0
2013-11-08 15:50:00,65.04,65.13,65.0,65.1,315200.0,46.2394,46.3033,46.2109,46.282,315200.0
2013-11-11 09:30:00,65.11,65.46,65.1,65.44,66100.0,46.2891,46.538,46.282,46.5237,66100.0
2013-11-11 09:40:00,65.43,65.62,65.35,65.52,81400.0,46.5166,46.6517,46.4598,46.5806,81400.0
2013-11-11 09:50:00,65.52,65.64,65.44,65.62,107100.0,46.5806,46.6659,46.5237,46.6517,107100.0
2013-11-11 10:00:00,65.62,65.7,65.6,65.67,70800.0,46.6517,46.7086,46.6375,46.6873,70800.0
2013-11-11 10:10:00,65.67,65.75,65.61,65.75,84700.0,46.6873,46.7441,46.6446,46.7441,84700.0
2013-11-11 10:20:00,65.74,65.85,65.74,65.79,78200.0,46.737,46.8152,46.737,46.7726,78200.0
2013-11-11 10:30:00,65.79,65.82,65.66,65.7,84800.0,46.7726,46.7939,46.6801,46.7086,84800.0
2013-11-11 10:40:00,65.7,65.74,65.6,65.74,44100.0,46.7086,46.737,46.6375,46.737,44100.0
2013-11-11 10:50:00,65.73,65.74,65.69,65.69,53400.0,46.7299,46.737,46.7015,46.7015,53400.0
2013-11-11 11:00:00,65.7,65.7,65.63,65.66,31900.0,46.7086,46.7086,46.6588,46.6801,31900.0
2013-11-11 11:10:00,65.67,65.7,65.64,65.67,54600.0,46.6873,46.7086,46.6659,46.6873,54600.0
2013-11-11 11:20:00,65.67,65.67,65.6,65.62,40900.0,46.6873,46.6873,46.6375,46.6517,40900.0
2013-11-11 11:30:00,65.62,65.71,65.62,65.71,71800.0,46.6517,46.7157,46.6517,46.7157,71800.0
2013-11-11 11:40:00,65.72,65.73,65.69,65.71,31500.0,46.7228,46.7299,46.7015,46.7157,31500.0
2013-11-11 11:50:00,65.72,65.73,65.67,65.7,35700.0,46.7228,46.7299,46.6873,46.7086,35700.0
2013-11-11 12:00:00,65.69,65.72,65.67,65.71,19700.0,46.7015,46.7228,46.6873,46.7157,19700.0
2013-11-11 12:10:00,65.7,65.75,65.69,65.73,30700.0,46.7086,46.7441,46.7015,46.7299,30700.0
2013-11-11 12:20:00,65.72,65.77,65.69,65.77,37400.0,46.7228,46.7583,46.7015,46.7583,37400.0
2013-11-11 12:30:00,65.76,65.82,65.73,65.74,101200.0,46.7512,46.7939,46.7299,46.737,101200.0
2013-11-11 12:40:00,65.73,65.74,65.66,65.66,27800.0,46.7299,46.737,46.6801,46.6801,27800.0
2013-11-11 12:50:00,65.66,65.71,65.66,65.71,13000.0,46.6801,46.7157,46.6801,46.7157,13000.0
2013-11-11 13:00:00,65.7,65.73,65.66,65.68,40600.0,46.7086,46.7299,46.6801,46.6944,40600.0
2013-11-11 13:10:00,65.68,65.68,65.6,65.6,42200.0,46.6944,46.6944,46.6375,46.6375,42200.0
2013-11-11 13:20:00,65.6,65.66,65.6,65.63,76400.0,46.6375,46.6801,46.6375,46.6588,76400.0
2013-11-11 13:30:00,65.64,65.68,65.62,65.67,41700.0,46.6659,46.6944,46.6517,46.6873,41700.0
2013-11-11 13:40:00,65.68,65.68,65.6,65.62,34000.0,46.6944,46.6944,46.6375,46.6517,34000.0
2013-11-11 13:50:00,65.61,65.62,65.56,65.62,33600.0,46.6446,46.6517,46.6091,46.6517,33600.0
2013-11-11 14:00:00,65.62,65.62,65.55,65.57,46400.0,46.6517,46.6517,46.6019,46.6162,46400.0
2013-11-11 14:10:00,65.58,65.62,65.56,65.62,23100.0,46.6233,46.6517,46.6091,46.6517,23100.0
2013-11-11 14:20:00,65.62,65.63,65.58,65.62,36000.0,46.6517,46.6588,46.6233,46.6517,36000.0
2013-11-11 14:30:00,65.62,65.65,65.59,65.65,51400.0,46.6517,46.673,46.6304,46.673,51400.0
2013-11-11 14:40:00,65.65,65.66,65.6,65.6,46900.0,46.673,46.6801,46.6375,46.6375,46900.0
2013-11-11 14:50:00,65.61,65.65,65.6,65.64,59500.0,46.6446,46.673,46.6375,46.6659,59500.0
2013-11-11 15:00:00,65.64,65.7,65.64,65.66,73200.0,46.6659,46.7086,46.6659,46.6801,73200.0
2013-11-11 15:10:00,65.65,65.67,65.65,65.66,56600.0,46.673,46.6873,46.673,46.6801,56600.0
2013-11-11 15:20:00,65.66,65.76,65.65,65.76,79400.0,46.6801,46.7512,46.673,46.7512,79400.0
2013-11-11 15:30:00,65.75,65.79,65.75,65.77,127600.0,46.7441,46.7726,46.7441,46.7583,127600.0
2013-11-11 15:40:00,65.77,65.79,65.72,65.72,136700.0,46.7583,46.7726,46.7228,46.7228,136700.0
2013-11-11 15:50:00,65.72,65.74,65.68,65.69,256200.0,46.7228,46.737,46.6944,46.7015,256200.0
2013-11-12 09:30:00,65.67,65.9,65.52,65.82,148700.0,46.6873,46.8508,46.5806,46.7939,148700.0
2013-11-12 09:40:00,65.79,66.09,65.7,65.78,203500.0,46.7726,46.9858,46.7086,46.7655,203500.0
2013-11-12 09:50:00,65.78,65.8,65.56,65.56,79400.0,46.7655,46.7797,46.6091,46.6091,79400.0
2013-11-12 10:00:00,65.56,65.63,65.53,65.61,89500.0,46.6091,46.6588,46.5877,46.6446,89500.0
2013-11-12 10:10:00,65.61,65.65,65.56,65.64,92700.0,46.6446,46.673,46.6091,46.6659,92700.0
2013-11-12 10:20:00,65.65,65.65,65.47,65.47,91600.0,46.673,46.673,46.5451,46.5451,91600.0
2013-11-12 10:30:00,65.46,65.49,65.41,65.42,74600.0,46.538,46.5593,46.5024,46.5095,74600.0
2013-11-12 10:40:00,65.41,65.46,65.38,65.4,47800.0,46.5024,46.538,46.4811,46.4953,47800.0
2013-11-12 10:50:00,65.39,65.48,65.38,65.47,97600.0,46.4882,46.5522,46.4811,46.5451,97600.0
2013-11-12 11:00:00,65.47,65.51,65.4,65.48,64600.0,46.5451,46.5735,46.4953,46.5522,64600.0
2013-11-12 11:10:00,65.48,65.49,65.42,65.45,164200.0,46.5522,46.5593,46.5095,46.5308,164200.0
2013-11-12 11:20:00,65.45,65.47,65.37,65.45,84100.0,46.5308,46.5451,46.474,46.5308,84100.0
2013-11-12 11:30:00,65.45,65.67,65.45,65.51,100500.0,46.5308,46.6873,46.5308,46.5735,100500.0
2013-11-12 11:40:00,65.51,65.51,65.34,65.39,86800.0,46.5735,46.5735,46.4526,46.4882,86800.0
2013-11-12 11:50:00,65.38,65.47,65.38,65.42,44700.0,46.4811,46.5451,46.4811,46.5095,44700.0
2013-11-12 12:00:00,65.42,65.46,65.36,65.42,41800.0,46.5095,46.538,46.4669,46.5095,41800.0
2013-11-12 12:10:00,65.43,65.46,65.42,65.44,21900.0,46.5166,46.538,46.5095,46.5237,21900.0
2013-11-12 12:20:00,65.44,65.46,65.41,65.42,22200.0,46.5237,46.538,46.5024,46.5095,22200.0
2013-11-12 12:30:00,65.41,65.41,65.34,65.37,52500.0,46.5024,46.5024,46.4526,46.474,52500.0
2013-11-12 12:40:00,65.37,65.48,65.33,65.45,51800.0,46.474,46.5522,46.4455,46.5308,51800.0
2013-11-12 12:50:00,65.44,65.47,65.39,65.42,83500.0,46.5237,46.5451,46.4882,46.5095,83500.0
2013-11-12 13:00:00,65.41,65.47,65.4,65.47,36200.0,46.5024,46.5451,46.4953,46.5451,36200.0
2013-11-12 13:10:00,65.47,65.52,65.46,65.51,25400.0,46.5451,46.5806,46.538,46.5735,25400.0
2013-11-12 13:20:00,65.52,65.55,65.49,65.49,31400.0,46.5806,46.6019,46.5593,46.5593,31400.0
2013-11-12 13:30:00,65.48,65.49,65.37,65.42,46400.0,46.5522,46.5593,46.474,46.5095,46400.0
2013-11-12 13:40:00,65.42,65.49,65.4,65.49,40000.0,46.5095,46.5593,46.4953,46.5593,40000.0
2013-11-12 13:50:00,65.49,65.5,65.43,65.5,31000.0,46.5593,46.5664,46.5166,46.5664,31000.0
2013-11-12 14:00:00,65.48,65.49,65.45,65.46,42300.0,46.5522,46.5593,46.5308,46.538,42300.0
2013-11-12 14:10:00,65.47,65.5,65.43,65.44,56300.0,46.5451,46.5664,46.5166,46.5237,56300.0
2013-11-12 14:20:00,65.44,65.46,65.34,65.35,50600.0,46.5237,46.538,46.4526,46.4598,50600.0
2013-11-12 14:30:00,65.34,65.46,65.34,65.43,47200.0,46.4526,46.538,46.4526,46.5166,47200.0
2013-11-12 14:40:00,65.43,65.43,65.35,65.4,34100.0,46.5166,46.5166,46.4598,46.4953,34100.0
2013-11-12 14:50:00,65.39,65.51,65.37,65.49,47800.0,46.4882,46.5735,46.474,46.5593,47800.0
2013-11-12 15:00:00,65.49,65.53,65.47,65.48,49700.0,46.5593,46.5877,46.5451,46.5522,49700.0
2013-11-12 15:10:00,65.48,65.49,65.43,65.47,62400.0,46.5522,46.5593,46.5166,46.5451,62400.0
2013-11-12 15:20:00,65.46,65.49,65.41,65.42,78100.0,46.538,46.5593,46.5024,46.5095,78100.0
2013-11-12 15:30:00,65.42,65.44,65.4,65.42,99300.0,46.5095,46.5237,46.4953,46.5095,99300.0
2013-11-12 15:40:00,65.41,65.47,65.38,65.39,150500.0,46.5024,46.5451,46.4811,46.4882,150500.0
2013-11-12 15:50:00,65.38,65.46,65.32,65.44,275700.0,46.4811,46.538,46.4384,46.5237,275700.0
2013-11-13 09:30:00,65.42,66.19,65.38,66.16,278000.0,46.5095,47.0569,46.4811,47.0356,278000.0
2013-11-13 09:40:00,66.14,66.48,66.08,66.33,275500.0,47.0214,47.2631,46.9787,47.1565,275500.0
2013-11-13 09:50:00,66.33,66.35,66.12,66.29,168100.0,47.1565,47.1707,47.0072,47.128,168100.0
2013-11-13 10:00:00,66.29,66.39,66.25,66.29,246600.0,47.128,47.1991,47.0996,47.128,246600.0
2013-11-13 10:10:00,66.28,66.49,66.26,66.4,159100.0,47.1209,47.2702,47.1067,47.2062,159100.0
2013-11-13 10:20:00,66.39,66.46,66.29,66.35,124400.0,47.1991,47.2489,47.128,47.1707,124400.0
2013-11-13 10:30:00,66.34,66.39,66.29,66.36,99200.0,47.1636,47.1991,47.128,47.1778,99200.0
2013-11-13 10:40:00,66.36,66.45,66.28,66.38,168700.0,47.1778,47.2418,47.1209,47.192,168700.0
2013-11-13 10:50:00,66.38,66.5,66.38,66.39,107800.0,47.192,47.2773,47.192,47.1991,107800.0
2013-11-13 11:00:00,66.39,66.4,66.18,66.18,127200.0,47.1991,47.2062,47.0498,47.0498,127200.0
2013-11-13 11:10:00,66.18,66.36,66.17,66.3,119700.0,47.0498,47.1778,47.0427,47.1351,119700.0
2013-11-13 11:20:00,66.31,66.6,66.27,66.54,240800.0,47.1423,47.3484,47.1138,47.3058,240800.0
2013-11-13 11:30:00,66.53,66.54,66.3,66.3,98800.0,47.2987,47.3058,47.1351,47.1351,98800.0
2013-11-13 11:40:00,66.3,66.32,66.21,66.3,73800.0,47.1351,47.1494,47.0712,47.1351,73800.0
2013-11-13 11:50:00,66.3,66.45,66.28,66.41,118200.0,47.1351,47.2418,47.1209,47.2133,118200.0
2013-11-13 12:00:00,66.42,66.49,66.39,66.43,110100.0,47.2205,47.2702,47.1991,47.2276,110100.0
2013-11-13 12:10:00,66.43,66.6,66.41,66.54,155500.0,47.2276,47.3484,47.2133,47.3058,155500.0
2013-11-13 12:20:00,66.54,66.73,66.52,66.7,156000.0,47.3058,47.4408,47.2916,47.4195,156000.0
2013-11-13 12:30:00,66.7,66.81,66.68,66.76,97800.0,47.4195,47.4977,47.4053,47.4622,97800.0
2013-11-13 12:40:00,66.76,66.85,66.75,66.8,142800.0,47.4622,47.5262,47.4551,47.4906,142800.0
2013-11-13 12:50:00,66.8,66.95,66.8,66.86,104600.0,47.4906,47.5973,47.4906,47.5333,104600.0
2013-11-13 13:00:00,66.86,66.86,66.7,66.71,54500.0,47.5333,47.5333,47.4195,47.4266,54500.0
2013-11-13 13:10:00,66.7,66.71,66.61,66.62,49200.0,47.4195,47.4266,47.3555,47.3626,49200.0
2013-11-13 13:20:00,66.61,66.67,66.55,66.67,66000.0,47.3555,47.3982,47.3129,47.3982,66000.0
2013-11-13 13:30:00,66.67,66.67,66.56,66.56,51900.0,47.3982,47.3982,47.32,47.32,51900.0
2013-11-13 13:40:00,66.57,66.66,66.53,66.63,53600.0,47.3271,47.3911,47.2987,47.3698,53600.0
2013-11-13 13:50:00,66.62,66.63,66.59,66.61,40500.0,47.3626,47.3698,47.3413,47.3555,40500.0
2013-11-13 14:00:00,66.62,66.71,66.6,66.7,92800.0,47.3626,47.4266,47.3484,47.4195,92800.0
2013-11-13 14:10:00,66.71,66.71,66.67,66.69,74600.0,47.4266,47.4266,47.3982,47.4124,74600.0
2013-11-13 14:20:00,66.68,66.69,66.63,66.63,80200.0,47.4053,47.4124,47.3698,47.3698,80200.0
2013-11-13 14:30:00,66.63,66.67,66.62,66.63,78400.0,47.3698,47.3982,47.3626,47.3698,78400.0
2013-11-13 14:40:00,66.63,66.63,66.57,66.61,78800.0,47.3698,47.3698,47.3271,47.3555,78800.0
2013-11-13 14:50:00,66.61,66.75,66.6,66.74,162900.0,47.3555,47.4551,47.3484,47.448,162900.0
2013-11-13 15:00:00,66.75,66.82,66.74,66.79,163800.0,47.4551,47.5048,47.448,47.4835,163800.0
2013-11-13 15:10:00,66.78,66.8,66.69,66.69,141300.0,47.4764,47.4906,47.4124,47.4124,141300.0
2013-11-13 15:20:00,66.69,66.72,66.69,66.71,95400.0,47.4124,47.4337,47.4124,47.4266,95400.0
2013-11-13 15:30:00,66.7,66.86,66.7,66.84,171900.0,47.4195,47.5333,47.4195,47.5191,171900.0
2013-11-13 15:40:00,66.85,66.95,66.84,66.93,206500.0,47.5262,47.5973,47.5191,47.583,206500.0
2013-11-13 15:50:00,66.92,66.94,66.83,66.87,433200.0,47.5759,47.5901,47.5119,47.5404,433200.0
2013-11-14 09:30:00,66.49,66.55,66.38,66.51,375600.0,47.2702,47.3129,47.192,47.2844,375600.0
2013-11-14 09:40:00,66.51,66.51,66.31,66.42,254100.0,47.2844,47.2844,47.1423,47.2205,254100.0
2013-11-14 09:50:00,66.42,66.59,66.39,66.55,310900.0,47.2205,47.3413,47.1991,47.3129,310900.0
2013-11-14 10:00:00,66.55,66.56,66.32,66.32,258500.0,47.3129,47.32,47.1494,47.1494,258500.0
2013-11-14 10:10:00,66.32,66.51,66.23,66.47,208500.0,47.1494,47.2844,47.0854,47.256,208500.0
2013-11-14 10:20:00,66.47,66.5,66.36,66.38,145200.0,47.256,47.2773,47.1778,47.192,145200.0
2013-11-14 10:30:00,66.38,66.53,66.37,66.53,95900.0,47.192,47.2987,47.1849,47.2987,95900.0
2013-11-14 10:40:00,66.53,66.53,66.39,66.39,79500.0,47.2987,47.2987,47.1991,47.1991,79500.0
2013-11-14 10:50:00,66.39,66.42,66.35,66.37,90600.0,47.1991,47.2205,47.1707,47.1849,90600.0
2013-11-14 11:00:00,66.37,66.52,66.36,66.51,80100.0,47.1849,47.2916,47.1778,47.2844,80100.0
2013-11-14 11:10:00,66.51,66.72,66.47,66.7,106000.0,47.2844,47.4337,47.256,47.4195,106000.0
2013-11-14 11:20:00,66.71,66.71,66.56,66.56,76000.0,47.4266,47.4266,47.32,47.32,76000.0
2013-11-14 11:30:00,66.56,66.58,66.45,66.47,75100.0,47.32,47.3342,47.2418,47.256,75100.0
2013-11-14 11:40:00,66.48,66.5,66.44,66.49,70000.0,47.2631,47.2773,47.2347,47.2702,70000.0
2013-11-14 11:50:00,66.48,66.55,66.46,66.52,63800.0,47.2631,47.3129,47.2489,47.2916,63800.0
2013-11-14 12:00:00,66.53,66.56,66.53,66.53,68600.0,47.2987,47.32,47.2987,47.2987,68600.0
2013-11-14 12:10:00,66.53,66.57,66.51,66.57,113500.0,47.2987,47.3271,47.2844,47.3271,113500.0
2013-11-14 12:20:00,66.57,66.67,66.52,66.53,60600.0,47.3271,47.3982,47.2916,47.2987,60600.0
2013-11-14 12:30:00,66.52,66.53,66.42,66.43,83600.0,47.2916,47.2987,47.2205,47.2276,83600.0
2013-11-14 12:40:00,66.42,66.45,66.36,66.44,61700.0,47.2205,47.2418,47.1778,47.2347,61700.0
2013-11-14 12:50:00,66.43,66.49,66.43,66.45,30700.0,47.2276,47.2702,47.2276,47.2418,30700.0
2013-11-14 13:00:00,66.45,66.65,66.45,66.65,43600.0,47.2418,47.384,47.2418,47.384,43600.0
2013-11-14 13:10:00,66.64,66.71,66.63,66.7,40200.0,47.3769,47.4266,47.3698,47.4195,40200.0
2013-11-14 13:20:00,66.7,66.73,66.64,66.73,35100.0,47.4195,47.4408,47.3769,47.4408,35100.0
2013-11-14 13:30:00,66.74,66.76,66.63,66.65,79800.0,47.448,47.4622,47.3698,47.384,79800.0
2013-11-14 13:40:00,66.64,66.67,66.61,66.64,56100.0,47.3769,47.3982,47.3555,47.3769,56100.0
2013-11-14 13:50:00,66.63,66.7,66.61,66.69,42900.0,47.3698,47.4195,47.3555,47.4124,42900.0
2013-11-14 14:00:00,66.69,66.69,66.48,66.49,67700.0,47.4124,47.4124,47.2631,47.2702,67700.0
2013-11-14 14:10:00,66.51,66.65,66.51,66.65,63900.0,47.2844,47.384,47.2844,47.384,63900.0
2013-11-14 14:20:00,66.66,66.72,66.64,66.72,76200.0,47.3911,47.4337,47.3769,47.4337,76200.0
2013-11-14 14:30:00,66.72,66.79,66.72,66.79,92800.0,47.4337,47.4835,47.4337,47.4835,92800.0
2013-11-14 14:40:00,66.78,66.79,66.67,66.74,95700.0,47.4764,47.4835,47.3982,47.448,95700.0
2013-11-14 14:50:00,66.76,66.76,66.65,66.66,85400.0,47.4622,47.4622,47.384,47.3911,85400.0
2013-11-14 15:00:00,66.65,66.7,66.64,66.7,56000.0,47.384,47.4195,47.3769,47.4195,56000.0
2013-11-14 15:10:00,66.7,66.76,66.7,66.71,73500.0,47.4195,47.4622,47.4195,47.4266,73500.0
2013-11-14 15:20:00,66.7,66.72,66.68,66.68,68800.0,47.4195,47.4337,47.4053,47.4053,68800.0
2013-11-14 15:30:00,66.68,66.73,66.67,66.73,73700.0,47.4053,47.4408,47.3982,47.4408,73700.0
2013-11-14 15:40:00,66.73,66.78,66.7,66.7,149900.0,47.4408,47.4764,47.4195,47.4195,149900.0
2013-11-14 15:50:00,66.7,66.75,66.67,66.68,331600.0,47.4195,47.4551,47.3982,47.4053,331600.0
2013-11-15 09:30:00,66.69,66.83,66.53,66.73,347100.0,47.4124,47.5119,47.2987,47.4408,347100.0
2013-11-15 09:40:00,66.72,66.81,66.72,66.76,45100.0,47.4337,47.4977,47.4337,47.4622,45100.0
2013-11-15 09:50:00,66.76,66.85,66.71,66.8,61400.0,47.4622,47.5262,47.4266,47.4906,61400.0
2013-11-15 10:00:00,66.8,67.06,66.76,66.87,214300.0,47.4906,47.6755,47.4622,47.5404,214300.0
2013-11-15 10:10:00,66.86,66.97,66.84,66.96,81500.0,47.5333,47.6115,47.5191,47.6044,81500.0
2013-11-15 10:20:00,66.95,67.01,66.84,66.88,67600.0,47.5973,47.6399,47.5191,47.5475,67600.0
2013-11-15 10:30:00,66.88,66.89,66.73,66.73,53300.0,47.5475,47.5546,47.4408,47.4408,53300.0
2013-11-15 10:40:00,66.73,66.74,66.64,66.71,43600.0,47.4408,47.448,47.3769,47.4266,43600.0
2013-11-15 10:50:00,66.72,66.75,66.66,66.68,40800.0,47.4337,47.4551,47.3911,47.4053,40800.0
2013-11-15 11:00:00,66.67,66.77,66.67,66.7,64100.0,47.3982,47.4693,47.3982,47.4195,64100.0
2013-11-15 11:10:00,66.7,66.77,66.68,66.68,55000.0,47.4195,47.4693,47.4053,47.4053,55000.0
2013-11-15 11:20:00,66.69,66.78,66.69,66.73,53600.0,47.4124,47.4764,47.4124,47.4408,53600.0
2013-11-15 11:30:00,66.74,66.75,66.57,66.61,55700.0,47.448,47.4551,47.3271,47.3555,55700.0
2013-11-15 11:40:00,66.61,66.62,66.56,66.61,34300.0,47.3555,47.3626,47.32,47.3555,34300.0
2013-11-15 11:50:00,66.62,66.62,66.46,66.48,57700.0,47.3626,47.3626,47.2489,47.2631,57700.0
2013-11-15 12:00:00,66.48,66.49,66.42,66.49,67700.0,47.2631,47.2702,47.2205,47.2702,67700.0
2013-11-15 12:10:00,66.48,66.51,66.48,66.5,50600.0,47.2631,47.2844,47.2631,47.2773,50600.0
2013-11-15 12:20:00,66.49,66.51,66.47,66.49,35400.0,47.2702,47.2844,47.256,47.2702,35400.0
2013-11-15 12:30:00,66.48,66.51,66.46,66.49,58700.0,47.2631,47.2844,47.2489,47.2702,58700.0
2013-11-15 12:40:00,66.49,66.56,66.48,66.51,42800.0,47.2702,47.32,47.2631,47.2844,42800.0
2013-11-15 12:50:00,66.51,66.53,66.47,66.49,34300.0,47.2844,47.2987,47.256,47.2702,34300.0
2013-11-15 13:00:00,66.48,66.54,66.44,66.52,47700.0,47.2631,47.3058,47.2347,47.2916,47700.0
2013-11-15 13:10:00,66.53,66.55,66.47,66.5,27700.0,47.2987,47.3129,47.256,47.2773,27700.0
2013-11-15 13:20:00,66.49,66.55,66.47,66.55,24000.0,47.2702,47.3129,47.256,47.3129,24000.0
2013-11-15 13:30:00,66.55,66.63,66.54,66.62,35600.0,47.3129,47.3698,47.3058,47.3626,35600.0
2013-11-15 13:40:00,66.61,66.68,66.61,66.65,57900.0,47.3555,47.4053,47.3555,47.384,57900.0
2013-11-15 13:50:00,66.64,66.65,66.6,66.6,38200.0,47.3769,47.384,47.3484,47.3484,38200.0
2013-11-15 14:00:00,66.59,66.62,66.56,66.59,128800.0,47.3413,47.3626,47.32,47.3413,128800.0
2013-11-15 14:10:00,66.59,66.63,66.56,66.62,85300.0,47.3413,47.3698,47.32,47.3626,85300.0
2013-11-15 14:20:00,66.63,66.67,66.56,66.64,70000.0,47.3698,47.3982,47.32,47.3769,70000.0
2013-11-15 14:30:00,66.64,66.64,66.59,66.6,72200.0,47.3769,47.3769,47.3413,47.3484,72200.0
2013-11-15 14:40:00,66.6,66.6,66.55,66.56,71800.0,47.3484,47.3484,47.3129,47.32,71800.0
2013-11-15 14:50:00,66.55,66.57,66.52,66.54,69200.0,47.3129,47.3271,47.2916,47.3058,69200.0
2013-11-15 15:00:00,66.56,66.7,66.55,66.7,55800.0,47.32,47.4195,47.3129,47.4195,55800.0
2013-11-15 15:10:00,66.7,66.76,66.69,66.73,76200.0,47.4195,47.4622,47.4124,47.4408,76200.0
2013-11-15 15:20:00,66.73,66.76,66.69,66.73,71500.0,47.4408,47.4622,47.4124,47.4408,71500.0
2013-11-15 15:30:00,66.73,66.78,66.73,66.75,85500.0,47.4408,47.4764,47.4408,47.4551,85500.0
2013-11-15 15:40:00,66.75,66.8,66.71,66.76,153400.0,47.4551,47.4906,47.4266,47.4622,153400.0
2013-11-15 15:50:00,66.77,66.9,66.77,66.9,305400.0,47.4693,47.5617,47.4693,47.5617,305400.0
2013-11-18 09:30:00,66.71,66.79,66.55,66.66,173200.0,47.7335,47.7908,47.619,47.6978,173200.0
2013-11-18 09:40:00,66.66,66.66,66.4,66.47,96500.0,47.6978,47.6978,47.5117,47.5618,96500.0
2013-11-18 09:50:00,66.47,66.58,66.31,66.35,62800.0,47.5618,47.6405,47.4473,47.4759,62800.0
2013-11-18 10:00:00,66.36,66.38,66.21,66.31,89700.0,47.4831,47.4974,47.3758,47.4473,89700.0
2013-11-18 10:10:00,66.32,66.62,66.31,66.6,106900.0,47.4545,47.6691,47.4473,47.6548,106900.0
2013-11-18 10:20:00,66.61,66.74,66.6,66.73,117900.0,47.662,47.755,47.6548,47.7478,117900.0
2013-11-18 10:30:00,66.74,66.76,66.53,66.53,66900.0,47.755,47.7693,47.6047,47.6047,66900.0
2013-11-18 10:40:00,66.53,66.6,66.45,66.52,48700.0,47.6047,47.6548,47.5475,47.5976,48700.0
2013-11-18 10:50:00,66.53,66.57,66.49,66.56,50600.0,47.6047,47.6334,47.5761,47.6262,50600.0
2013-11-18 11:00:00,66.57,66.69,66.52,66.67,102200.0,47.6334,47.7192,47.5976,47.7049,102200.0
2013-11-18 11:10:00,66.67,66.69,66.61,66.64,50900.0,47.7049,47.7192,47.662,47.6834,50900.0
2013-11-18 11:20:00,66.65,66.67,66.61,66.65,66800.0,47.6906,47.7049,47.662,47.6906,66800.0
2013-11-18 11:30:00,66.65,66.65,66.55,66.56,43300.0,47.6906,47.6906,47.619,47.6262,43300.0
2013-11-18 11:40:00,66.56,66.68,66.54,66.62,47000.0,47.6262,47.7121,47.6119,47.6691,47000.0
2013-11-18 11:50:00,66.62,66.63,66.55,66.56,37900.0,47.6691,47.6763,47.619,47.6262,37900.0
2013-11-18 12:00:00,66.57,66.64,66.55,66.57,40600.0,47.6334,47.6834,47.619,47.6334,40600.0
2013-11-18 12:10:00,66.57,66.58,66.49,66.55,47400.0,47.6334,47.6405,47.5761,47.619,47400.0
2013-11-18 12:20:00,66.55,66.59,66.5,66.56,116200.0,47.619,47.6477,47.5833,47.6262,116200.0
2013-11-18 12:30:00,66.56,66.58,66.5,66.54,52000.0,47.6262,47.6405,47.5833,47.6119,52000.0
2013-11-18 12:40:00,66.55,66.62,66.53,66.61,54500.0,47.619,47.6691,47.6047,47.662,54500.0
2013-11-18 12:50:00,66.62,66.66,66.58,66.62,66400.0,47.6691,47.6978,47.6405,47.6691,66400.0
2013-11-18 13:00:00,66.62,66.65,66.59,66.63,88300.0,47.6691,47.6906,47.6477,47.6763,88300.0
2013-11-18 13:10:00,66.64,66.72,66.64,66.72,66100.0,47.6834,47.7407,47.6834,47.7407,66100.0
2013-11-18 13:20:00,66.72,66.75,66.7,66.74,50900.0,47.7407,47.7621,47.7264,47.755,50900.0
2013-11-18 13:30:00,66.74,66.75,66.7,66.73,55900.0,47.755,47.7621,47.7264,47.7478,55900.0
2013-11-18 13:40:00,66.72,66.73,66.65,66.65,88400.0,47.7407,47.7478,47.6906,47.6906,88400.0
2013-11-18 13:50:00,66.66,66.69,66.63,66.63,77000.0,47.6978,47.7192,47.6763,47.6763,77000.0
2013-11-18 14:00:00,66.63,66.65,66.56,66.56,76700.0,47.6763,47.6906,47.6262,47.6262,76700.0
2013-11-18 14:10:00,66.57,66.58,66.52,66.58,48500.0,47.6334,47.6405,47.5976,47.6405,48500.0
2013-11-18 14:20:00,66.58,66.64,66.52,66.58,83600.0,47.6405,47.6834,47.5976,47.6405,83600.0
2013-11-18 14:30:00,66.57,66.58,66.51,66.52,51600.0,47.6334,47.6405,47.5904,47.5976,51600.0
2013-11-18 14:40:00,66.52,66.56,66.5,66.5,81800.0,47.5976,47.6262,47.5833,47.5833,81800.0
2013-11-18 14:50:00,66.51,66.6,66.5,66.59,65100.0,47.5904,47.6548,47.5833,47.6477,65100.0
2013-11-18 15:00:00,66.58,66.58,66.52,66.52,73300.0,47.6405,47.6405,47.5976,47.5976,73300.0
2013-11-18 15:10:00,66.52,66.55,66.41,66.49,109200.0,47.5976,47.619,47.5189,47.5761,109200.0
2013-11-18 15:20:00,66.49,66.5,66.39,66.42,128900.0,47.5761,47.5833,47.5046,47.526,128900.0
2013-11-18 15:30:00,66.42,66.44,66.35,66.37,174100.0,47.526,47.5403,47.4759,47.4902,174100.0
2013-11-18 15:40:00,66.36,66.42,66.33,66.41,164200.0,47.4831,47.526,47.4616,47.5189,164200.0
2013-11-18 15:50:00,66.42,66.47,66.34,66.46,223200.0,47.526,47.5618,47.4688,47.5546,223200.0
2013-11-19 09:30:00,66.42,66.57,66.39,66.46,85200.0,47.526,47.6334,47.5046,47.5546,85200.0
2013-11-19 09:40:00,66.46,66.47,66.33,66.45,88300.0,47.5546,47.5618,47.4616,47.5475,88300.0
2013-11-19 09:50:00,66.47,66.66,66.46,66.64,53600.0,47.5618,47.6978,47.5546,47.6834,53600.0
2013-11-19 10:00:00,66.63,66.7,66.59,66.67,63900.0,47.6763,47.7264,47.6477,47.7049,63900.0
2013-11-19 10:10:00,66.67,66.77,66.65,66.77,68400.0,47.7049,47.7765,47.6906,47.7765,68400.0
2013-11-19 10:20:00,66.77,66.79,66.72,66.75,57100.0,47.7765,47.7908,47.7407,47.7621,57100.0
2013-11-19 10:30:00,66.75,66.85,66.73,66.85,55200.0,47.7621,47.8337,47.7478,47.8337,55200.0
2013-11-19 10:40:00,66.84,66.88,66.83,66.84,90900.0,47.8265,47.8552,47.8194,47.8265,90900.0
2013-11-19 10:50:00,66.84,66.84,66.73,66.81,106200.0,47.8265,47.8265,47.7478,47.8051,106200.0
2013-11-19 11:00:00,66.81,66.82,66.76,66.79,74600.0,47.8051,47.8122,47.7693,47.7908,74600.0
2013-11-19 11:10:00,66.78,66.81,66.66,66.81,84900.0,47.7836,47.8051,47.6978,47.8051,84900.0
2013-11-19 11:20:00,66.8,66.84,66.79,66.83,178800.0,47.7979,47.8265,47.7908,47.8194,178800.0
2013-11-19 11:30:00,66.82,66.85,66.78,66.83,73600.0,47.8122,47.8337,47.7836,47.8194,73600.0
2013-11-19 11:40:00,66.83,66.85,66.8,66.84,64000.0,47.8194,47.8337,47.7979,47.8265,64000.0
2013-11-19 11:50:00,66.84,66.84,66.77,66.81,55700.0,47.8265,47.8265,47.7765,47.8051,55700.0
2013-11-19 12:00:00,66.81,66.88,66.78,66.84,55600.0,47.8051,47.8552,47.7836,47.8265,55600.0
2013-11-19 12:10:00,66.84,66.87,66.81,66.86,38800.0,47.8265,47.848,47.8051,47.8409,38800.0
2013-11-19 12:20:00,66.85,66.87,66.81,66.84,73600.0,47.8337,47.848,47.8051,47.8265,73600.0
2013-11-19 12:30:00,66.84,66.86,66.82,66.83,45100.0,47.8265,47.8409,47.8122,47.8194,45100.0
2013-11-19 12:40:00,66.83,66.92,66.81,66.92,54400.0,47.8194,47.8838,47.8051,47.8838,54400.0
2013-11-19 12:50:00,66.91,66.93,66.88,66.9,57100.0,47.8766,47.8909,47.8552,47.8695,57100.0
2013-11-19 13:00:00,66.9,66.91,66.86,66.9,44900.0,47.8695,47.8766,47.8409,47.8695,44900.0
2013-11-19 13:10:00,66.9,66.91,66.84,66.89,41900.0,47.8695,47.8766,47.8265,47.8623,41900.0
2013-11-19 13:20:00,66.89,66.9,66.81,66.81,61200.0,47.8623,47.8695,47.8051,47.8051,61200.0
2013-11-19 13:30:00,66.81,66.86,66.77,66.78,85300.0,47.8051,47.8409,47.7765,47.7836,85300.0
2013-11-19 13:40:00,66.78,66.89,66.77,66.85,55800.0,47.7836,47.8623,47.7765,47.8337,55800.0
2013-11-19 13:50:00,66.84,66.85,66.77,66.81,52300.0,47.8265,47.8337,47.7765,47.8051,52300.0
2013-11-19 14:00:00,66.8,66.89,66.78,66.79,107500.0,47.7979,47.8623,47.7836,47.7908,107500.0
2013-11-19 14:10:00,66.78,66.78,66.73,66.78,70900.0,47.7836,47.7836,47.7478,47.7836,70900.0
2013-11-19 14:20:00,66.77,66.78,66.7,66.7,44900.0,47.7765,47.7836,47.7264,47.7264,44900.0
2013-11-19 14:30:00,66.71,66.79,66.7,66.76,87500.0,47.7335,47.7908,47.7264,47.7693,87500.0
2013-11-19 14:40:00,66.76,66.83,66.75,66.79,76500.0,47.7693,47.8194,47.7621,47.7908,76500.0
2013-11-19 14:50:00,66.78,66.81,66.75,66.76,47100.0,47.7836,47.8051,47.7621,47.7693,47100.0
2013-11-19 15:00:00,66.77,66.85,66.75,66.82,78400.0,47.7765,47.8337,47.7621,47.8122,78400.0
2013-11-19 15:10:00,66.82,66.88,66.77,66.81,87100.0,47.8122,47.8552,47.7765,47.8051,87100.0
2013-11-19 15:20:00,66.81,66.81,66.69,66.7,74100.0,47.8051,47.8051,47.7192,47.7264,74100.0
2013-11-19 15:30:00,66.71,66.72,66.65,66.68,89800.0,47.7335,47.7407,47.6906,47.7121,89800.0
2013-11-19 15:40:00,66.67,66.69,66.6,66.61,175400.0,47.7049,47.7192,47.6548,47.662,175400.0
2013-11-19 15:50:00,66.63,66.7,66.6,66.63,258600.0,47.6763,47.7264,47.6548,47.6763,258600.0
2013-11-20 09:30:00,66.84,67.25,66.56,66.56,131800.0,47.8265,48.1199,47.6262,47.6262,131800.0
2013-11-20 09:40:00,66.56,66.78,66.55,66.71,77000.0,47.6262,47.7836,47.619,47.7335,77000.0
2013-11-20 09:50:00,66.72,66.89,66.7,66.78,110500.0,47.7407,47.8623,47.7264,47.7836,110500.0
2013-11-20 10:00:00,66.77,66.77,66.54,66.56,84600.0,47.7765,47.7765,47.6119,47.6262,84600.0
2013-11-20 10:10:00,66.57,66.62,66.43,66.45,121700.0,47.6334,47.6691,47.5332,47.5475,121700.0
2013-11-20 10:20:00,66.44,66.67,66.44,66.64,91100.0,47.5403,47.7049,47.5403,47.6834,91100.0
2013-11-20 10:30:00,66.63,66.63,66.39,66.44,77500.0,47.6763,47.6763,47.5046,47.5403,77500.0
2013-11-20 10:40:00,66.44,66.5,66.4,66.49,78100.0,47.5403,47.5833,47.5117,47.5761,78100.0
2013-11-20 10:50:00,66.5,66.5,66.4,66.49,33500.0,47.5833,47.5833,47.5117,47.5761,33500.0
2013-11-20 11:00:00,66.5,66.53,66.4,66.48,38300.0,47.5833,47.6047,47.5117,47.569,38300.0
2013-11-20 11:10:00,66.47,66.47,66.39,66.45,47700.0,47.5618,47.5618,47.5046,47.5475,47700.0
2013-11-20 11:20:00,66.45,66.56,66.44,66.51,58300.0,47.5475,47.6262,47.5403,47.5904,58300.0
2013-11-20 11:30:00,66.52,66.55,66.49,66.52,51600.0,47.5976,47.619,47.5761,47.5976,51600.0
2013-11-20 11:40:00,66.52,66.56,66.41,66.43,80800.0,47.5976,47.6262,47.5189,47.5332,80800.0
2013-11-20 11:50:00,66.44,66.56,66.44,66.5,46600.0,47.5403,47.6262,47.5403,47.5833,46600.0
2013-11-20 12:00:00,66.5,66.54,66.49,66.49,46600.0,47.5833,47.6119,47.5761,47.5761,46600.0
2013-11-20 12:10:00,66.48,66.51,66.45,66.47,41200.0,47.569,47.5904,47.5475,47.5618,41200.0
2013-11-20 12:20:00,66.47,66.48,66.41,66.42,34900.0,47.5618,47.569,47.5189,47.526,34900.0
2013-11-20 12:30:00,66.42,66.43,66.34,66.37,45400.0,47.526,47.5332,47.4688,47.4902,45400.0
2013-11-20 12:40:00,66.36,66.45,66.34,66.43,30700.0,47.4831,47.5475,47.4688,47.5332,30700.0
2013-11-20 12:50:00,66.42,66.43,66.36,66.37,31500.0,47.526,47.5332,47.4831,47.4902,31500.0
2013-11-20 13:00:00,66.36,66.38,66.25,66.25,51500.0,47.4831,47.4974,47.4044,47.4044,51500.0
2013-11-20 13:10:00,66.24,66.33,66.22,66.31,70000.0,47.3972,47.4616,47.3829,47.4473,70000.0
2013-11-20 13:20:00,66.33,66.36,66.28,66.3,247100.0,47.4616,47.4831,47.4258,47.4402,247100.0
2013-11-20 13:30:00,66.3,66.64,66.28,66.63,127000.0,47.4402,47.6834,47.4258,47.6763,127000.0
2013-11-20 13:40:00,66.63,66.7,66.56,66.56,57100.0,47.6763,47.7264,47.6262,47.6262,57100.0
2013-11-20 13:50:00,66.57,66.7,66.57,66.64,83500.0,47.6334,47.7264,47.6334,47.6834,83500.0
2013-11-20 14:00:00,66.64,66.65,66.47,66.56,129300.0,47.6834,47.6906,47.5618,47.6262,129300.0
2013-11-20 14:10:00,66.57,66.61,66.46,66.6,79900.0,47.6334,47.662,47.5546,47.6548,79900.0
2013-11-20 14:20:00,66.59,66.71,66.56,66.6,138700.0,47.6477,47.7335,47.6262,47.6548,138700.0
2013-11-20 14:30:00,66.6,66.7,66.58,66.58,187000.0,47.6548,47.7264,47.6405,47.6405,187000.0
2013-11-20 14:40:00,66.58,66.58,66.38,66.4,169900.0,47.6405,47.6405,47.4974,47.5117,169900.0
2013-11-20 14:50:00,66.41,66.54,66.37,66.44,104300.0,47.5189,47.6119,47.4902,47.5403,104300.0
2013-11-20 15:00:00,66.44,66.45,66.38,66.45,126700.0,47.5403,47.5475,47.4974,47.5475,126700.0
2013-11-20 15:10:00,66.45,66.55,66.42,66.53,117200.0,47.5475,47.619,47.526,47.6047,117200.0
2013-11-20 15:20:00,66.53,66.75,66.49,66.66,261800.0,47.6047,47.7621,47.5761,47.6978,261800.0
2013-11-20 15:30:00,66.65,66.66,66.44,66.47,236600.0,47.6906,47.6978,47.5403,47.5618,236600.0
2013-11-20 15:40:00,66.47,66.62,66.46,66.53,242000.0,47.5618,47.6691,47.5546,47.6047,242000.0
2013-11-20 15:50:00,66.53,66.55,66.42,66.52,541100.0,47.6047,47.619,47.526,47.5976,541100.0
2013-11-21 09:30:00,64.35,64.35,63.57,63.59,1829700.0,46.0449,46.0449,45.4867,45.501,1829700.0
2013-11-21 09:40:00,63.59,64.31,63.57,64.03,864600.0,45.501,46.0162,45.4867,45.8159,864600.0
2013-11-21 09:50:00,64.03,64.08,63.79,63.86,359100.0,45.8159,45.8517,45.6442,45.6942,359100.0
2013-11-21 10:00:00,63.85,63.97,63.7,63.81,326400.0,45.6871,45.773,45.5798,45.6585,326400.0
2013-11-21 10:10:00,63.81,63.9,63.57,63.78,463900.0,45.6585,45.7229,45.4867,45.637,463900.0
2013-11-21 10:20:00,63.78,63.9,63.66,63.84,499800.0,45.637,45.7229,45.5511,45.6799,499800.0
2013-11-21 10:30:00,63.84,63.98,63.75,63.78,356900.0,45.6799,45.7801,45.6155,45.637,356900.0
2013-11-21 10:40:00,63.76,63.85,63.6,63.67,370100.0,45.6227,45.6871,45.5082,45.5583,370100.0
2013-11-21 10:50:00,63.67,63.72,63.49,63.65,562700.0,45.5583,45.5941,45.4295,45.544,562700.0
2013-11-21 11:00:00,63.64,63.87,63.6,63.8,397600.0,45.5368,45.7014,45.5082,45.6513,397600.0
2013-11-21 11:10:00,63.79,64.21,63.74,64.09,384800.0,45.6442,45.9447,45.6084,45.8588,384800.0
2013-11-21 11:20:00,64.09,64.92,64.09,64.75,635700.0,45.8588,46.4527,45.8588,46.3311,635700.0
2013-11-21 11:30:00,64.75,64.8,64.16,64.17,455700.0,46.3311,46.3669,45.9089,45.9161,455700.0
2013-11-21 11:40:00,64.19,64.27,64.01,64.25,184900.0,45.9304,45.9876,45.8016,45.9733,184900.0
2013-11-21 11:50:00,64.24,64.36,64.15,64.25,143400.0,45.9661,46.052,45.9018,45.9733,143400.0
2013-11-21 12:00:00,64.25,64.26,64.06,64.18,213100.0,45.9733,45.9805,45.8374,45.9232,213100.0
2013-11-21 12:10:00,64.18,64.27,64.09,64.11,135400.0,45.9232,45.9876,45.8588,45.8731,135400.0
2013-11-21 12:20:00,64.12,64.23,64.01,64.03,175500.0,45.8803,45.959,45.8016,45.8159,175500.0
2013-11-21 12:30:00,64.03,64.1,63.89,63.92,277500.0,45.8159,45.866,45.7157,45.7372,277500.0
2013-11-21 12:40:00,63.92,63.97,63.88,63.88,177100.0,45.7372,45.773,45.7086,45.7086,177100.0
2013-11-21 12:50:00,63.89,63.97,63.82,63.87,147700.0,45.7157,45.773,45.6656,45.7014,147700.0
2013-11-21 13:00:00,63.86,63.97,63.81,63.95,486600.0,45.6942,45.773,45.6585,45.7586,486600.0
2013-11-21 13:10:00,63.95,63.99,63.92,63.96,196400.0,45.7586,45.7873,45.7372,45.7658,196400.0
2013-11-21 13:20:00,63.95,64.03,63.95,63.98,144900.0,45.7586,45.8159,45.7586,45.7801,144900.0
2013-11-21 13:30:00,63.98,64.11,63.98,64.09,215500.0,45.7801,45.8731,45.7801,45.8588,215500.0
2013-11-21 13:40:00,64.09,64.39,64.08,64.39,252800.0,45.8588,46.0735,45.8517,46.0735,252800.0
2013-11-21 13:50:00,64.39,64.58,64.38,64.55,333100.0,46.0735,46.2094,46.0663,46.188,333100.0
2013-11-21 14:00:00,64.55,64.55,64.14,64.15,324700.0,46.188,46.188,45.8946,45.9018,324700.0
2013-11-21 14:10:00,64.15,64.37,64.15,64.35,191600.0,45.9018,46.0592,45.9018,46.0449,191600.0
2013-11-21 14:20:00,64.36,64.36,64.2,64.27,157800.0,46.052,46.052,45.9375,45.9876,157800.0
2013-11-21 14:30:00,64.27,64.28,64.16,64.19,130500.0,45.9876,45.9948,45.9089,45.9304,130500.0
2013-11-21 14:40:00,64.19,64.21,64.11,64.21,238600.0,45.9304,45.9447,45.8731,45.9447,238600.0
2013-11-21 14:50:00,64.21,64.48,64.21,64.31,199300.0,45.9447,46.1379,45.9447,46.0162,199300.0
2013-11-21 15:00:00,64.3,64.44,64.23,64.44,195300.0,46.0091,46.1093,45.959,46.1093,195300.0
2013-11-21 15:10:00,64.43,64.7,64.43,64.59,358200.0,46.1021,46.2953,46.1021,46.2166,358200.0
2013-11-21 15:20:00,64.59,64.67,64.49,64.55,381000.0,46.2166,46.2738,46.145,46.188,381000.0
2013-11-21 15:30:00,64.55,64.55,64.34,64.39,454400.0,46.188,46.188,46.0377,46.0735,454400.0
2013-11-21 15:40:00,64.39,64.39,64.09,64.16,501400.0,46.0735,46.0735,45.8588,45.9089,501400.0
2013-11-21 15:50:00,64.16,64.33,64.16,64.21,972400.0,45.9089,46.0305,45.9089,45.9447,972400.0
2013-11-22 09:30:00,63.61,63.82,63.49,63.7,551200.0,45.5154,45.6656,45.4295,45.5798,551200.0
2013-11-22 09:40:00,63.71,63.87,63.65,63.7,193300.0,45.5869,45.7014,45.544,45.5798,193300.0
2013-11-22 09:50:00,63.7,63.96,63.68,63.91,359700.0,45.5798,45.7658,45.5654,45.73,359700.0
2013-11-22 10:00:00,63.91,64.0,63.9,63.97,234100.0,45.73,45.7944,45.7229,45.773,234100.0
2013-11-22 10:10:00,63.97,64.09,63.78,63.78,251500.0,45.773,45.8588,45.637,45.637,251500.0
2013-11-22 10:20:00,63.79,63.79,63.67,63.71,164400.0,45.6442,45.6442,45.5583,45.5869,164400.0
2013-11-22 10:30:00,63.72,63.72,63.6,63.65,162300.0,45.5941,45.5941,45.5082,45.544,162300.0
2013-11-22 10:40:00,63.65,63.65,63.5,63.53,169900.0,45.544,45.544,45.4367,45.4581,169900.0
2013-11-22 10:50:00,63.54,63.54,63.4,63.47,215500.0,45.4653,45.4653,45.3651,45.4152,215500.0
2013-11-22 11:00:00,63.48,63.49,63.32,63.33,250200.0,45.4223,45.4295,45.3079,45.315,250200.0
2013-11-22 11:10:00,63.33,63.49,63.32,63.48,191300.0,45.315,45.4295,45.3079,45.4223,191300.0
2013-11-22 11:20:00,63.49,63.58,63.46,63.54,114900.0,45.4295,45.4939,45.408,45.4653,114900.0
2013-11-22 11:30:00,63.54,63.61,63.53,63.56,105600.0,45.4653,45.5154,45.4581,45.4796,105600.0
2013-11-22 11:40:00,63.56,63.61,63.48,63.49,229900.0,45.4796,45.5154,45.4223,45.4295,229900.0
2013-11-22 11:50:00,63.49,63.56,63.48,63.53,213300.0,45.4295,45.4796,45.4223,45.4581,213300.0
2013-11-22 12:00:00,63.53,63.59,63.51,63.52,192600.0,45.4581,45.501,45.4438,45.451,192600.0
2013-11-22 12:10:00,63.52,63.59,63.5,63.55,311900.0,45.451,45.501,45.4367,45.4724,311900.0
2013-11-22 12:20:00,63.55,63.6,63.5,63.59,174500.0,45.4724,45.5082,45.4367,45.501,174500.0
2013-11-22 12:30:00,63.6,63.6,63.54,63.57,136200.0,45.5082,45.5082,45.4653,45.4867,136200.0
2013-11-22 12:40:00,63.57,63.61,63.56,63.6,126200.0,45.4867,45.5154,45.4796,45.5082,126200.0
2013-11-22 12:50:00,63.6,63.68,63.57,63.59,125900.0,45.5082,45.5654,45.4867,45.501,125900.0
2013-11-22 13:00:00,63.59,63.62,63.52,63.52,183300.0,45.501,45.5225,45.451,45.451,183300.0
2013-11-22 13:10:00,63.51,63.52,63.45,63.47,127900.0,45.4438,45.451,45.4009,45.4152,127900.0
2013-11-22 13:20:00,63.47,63.57,63.47,63.53,88300.0,45.4152,45.4867,45.4152,45.4581,88300.0
2013-11-22 13:30:00,63.54,63.54,63.46,63.47,132700.0,45.4653,45.4653,45.408,45.4152,132700.0
2013-11-22 13:40:00,63.47,63.52,63.42,63.43,99700.0,45.4152,45.451,45.3794,45.3866,99700.0
2013-11-22 13:50:00,63.42,63.43,63.36,63.38,113000.0,45.3794,45.3866,45.3365,45.3508,113000.0
2013-11-22 14:00:00,63.38,63.44,63.36,63.42,146500.0,45.3508,45.3937,45.3365,45.3794,146500.0
2013-11-22 14:10:00,63.42,63.44,63.38,63.39,85500.0,45.3794,45.3937,45.3508,45.3579,85500.0
2013-11-22 14:20:00,63.39,63.41,63.38,63.4,97400.0,45.3579,45.3723,45.3508,45.3651,97400.0
2013-11-22 14:30:00,63.41,63.51,63.39,63.51,173000.0,45.3723,45.4438,45.3579,45.4438,173000.0
2013-11-22 14:40:00,63.51,63.52,63.47,63.48,114200.0,45.4438,45.451,45.4152,45.4223,114200.0
2013-11-22 14:50:00,63.48,63.48,63.42,63.45,158600.0,45.4223,45.4223,45.3794,45.4009,158600.0
2013-11-22 15:00:00,63.45,63.54,63.45,63.45,133800.0,45.4009,45.4653,45.4009,45.4009,133800.0
2013-11-22 15:10:00,63.46,63.56,63.45,63.55,275600.0,45.408,45.4796,45.4009,45.4724,275600.0
2013-11-22 15:20:00,63.56,63.62,63.5,63.51,164500.0,45.4796,45.5225,45.4367,45.4438,164500.0
2013-11-22 15:30:00,63.51,63.53,63.49,63.53,213900.0,45.4438,45.4581,45.4295,45.4581,213900.0
2013-11-22 15:40:00,63.53,63.68,63.51,63.68,329700.0,45.4581,45.5654,45.4438,45.5654,329700.0
2013-11-22 15:50:00,63.68,63.74,63.62,63.68,527000.0,45.5654,45.6084,45.5225,45.5654,527000.0
2013-11-25 09:30:00,63.71,63.9,63.65,63.79,204600.0,45.5869,45.7229,45.544,45.6442,204600.0
2013-11-25 09:40:00,63.78,63.95,63.75,63.78,151700.0,45.637,45.7586,45.6155,45.637,151700.0
2013-11-25 09:50:00,63.78,63.82,63.61,63.61,147400.0,45.637,45.6656,45.5154,45.5154,147400.0
2013-11-25 10:00:00,63.62,63.86,63.62,63.85,117700.0,45.5225,45.6942,45.5225,45.6871,117700.0
2013-11-25 10:10:00,63.86,63.86,63.7,63.71,158200.0,45.6942,45.6942,45.5798,45.5869,158200.0
2013-11-25 10:20:00,63.71,63.79,63.69,63.78,99000.0,45.5869,45.6442,45.5726,45.637,99000.0
2013-11-25 10:30:00,63.78,63.78,63.72,63.74,104100.0,45.637,45.637,45.5941,45.6084,104100.0
2013-11-25 10:40:00,63.75,63.78,63.62,63.67,148400.0,45.6155,45.637,45.5225,45.5583,148400.0
2013-11-25 10:50:00,63.66,63.75,63.66,63.69,229200.0,45.5511,45.6155,45.5511,45.5726,229200.0
2013-11-25 11:00:00,63.69,63.75,63.66,63.73,144100.0,45.5726,45.6155,45.5511,45.6012,144100.0
2013-11-25 11:10:00,63.73,63.75,63.7,63.74,106200.0,45.6012,45.6155,45.5798,45.6084,106200.0
2013-11-25 11:20:00,63.74,63.75,63.67,63.67,72100.0,45.6084,45.6155,45.5583,45.5583,72100.0
2013-11-25 11:30:00,63.68,63.73,63.63,63.65,95100.0,45.5654,45.6012,45.5297,45.544,95100.0
2013-11-25 11:40:00,63.65,63.71,63.63,63.65,110100.0,45.544,45.5869,45.5297,45.544,110100.0
2013-11-25 11:50:00,63.65,63.7,63.59,63.61,152900.0,45.544,45.5798,45.501,45.5154,152900.0
2013-11-25 12:00:00,63.62,63.67,63.61,63.66,130300.0,45.5225,45.5583,45.5154,45.5511,130300.0
2013-11-25 12:10:00,63.67,63.67,63.59,63.65,135800.0,45.5583,45.5583,45.501,45.544,135800.0
2013-11-25 12:20:00,63.64,63.66,63.62,63.64,69700.0,45.5368,45.5511,45.5225,45.5368,69700.0
2013-11-25 12:30:00,63.65,63.67,63.61,63.66,68500.0,45.544,45.5583,45.5154,45.5511,68500.0
2013-11-25 12:40:00,63.66,63.75,63.66,63.71,103200.0,45.5511,45.6155,45.5511,45.5869,103200.0
2013-11-25 12:50:00,63.71,63.74,63.67,63.71,50500.0,45.5869,45.6084,45.5583,45.5869,50500.0
2013-11-25 13:00:00,63.71,63.71,63.63,63.63,71600.0,45.5869,45.5869,45.5297,45.5297,71600.0
2013-11-25 13:10:00,63.64,63.65,63.59,63.6,181800.0,45.5368,45.544,45.501,45.5082,181800.0
2013-11-25 13:20:00,63.61,63.64,63.59,63.63,128600.0,45.5154,45.5368,45.501,45.5297,128600.0
2013-11-25 13:30:00,63.62,63.68,63.62,63.68,70000.0,45.5225,45.5654,45.5225,45.5654,70000.0
2013-11-25 13:40:00,63.68,63.75,63.67,63.75,74800.0,45.5654,45.6155,45.5583,45.6155,74800.0
2013-11-25 13:50:00,63.76,63.76,63.72,63.74,62800.0,45.6227,45.6227,45.5941,45.6084,62800.0
2013-11-25 14:00:00,63.74,63.74,63.71,63.71,82300.0,45.6084,45.6084,45.5869,45.5869,82300.0
2013-11-25 14:10:00,63.72,63.73,63.71,63.72,70600.0,45.5941,45.6012,45.5869,45.5941,70600.0
2013-11-25 14:20:00,63.72,63.73,63.71,63.72,72800.0,45.5941,45.6012,45.5869,45.5941,72800.0
2013-11-25 14:30:00,63.71,63.71,63.65,63.68,91400.0,45.5869,45.5869,45.544,45.5654,91400.0
2013-11-25 14:40:00,63.69,63.69,63.66,63.67,83600.0,45.5726,45.5726,45.5511,45.5583,83600.0
2013-11-25 14:50:00,63.67,63.71,63.65,63.65,140300.0,45.5583,45.5869,45.544,45.544,140300.0
2013-11-25 15:00:00,63.65,63.67,63.61,63.62,93600.0,45.544,45.5583,45.5154,45.5225,93600.0
2013-11-25 15:10:00,63.61,63.67,63.61,63.66,102000.0,45.5154,45.5583,45.5154,45.5511,102000.0
2013-11-25 15:20:00,63.66,63.68,63.63,63.67,108800.0,45.5511,45.5654,45.5297,45.5583,108800.0
2013-11-25 15:30:00,63.66,63.71,63.65,63.71,143300.0,45.5511,45.5869,45.544,45.5869,143300.0
2013-11-25 15:40:00,63.71,63.74,63.69,63.72,178400.0,45.5869,45.6084,45.5726,45.5941,178400.0
2013-11-25 15:50:00,63.72,63.81,63.72,63.78,341300.0,45.5941,45.6585,45.5941,45.637,341300.0
2013-11-26 09:30:00,63.83,64.03,63.8,64.02,142000.0,45.6728,45.8159,45.6513,45.8087,142000.0
2013-11-26 09:40:00,64.02,64.16,64.0,64.13,177300.0,45.8087,45.9089,45.7944,45.8874,177300.0
2013-11-26 09:50:00,64.13,64.32,64.12,64.29,202700.0,45.8874,46.0234,45.8803,46.0019,202700.0
2013-11-26 10:00:00,64.28,64.38,64.24,64.38,144500.0,45.9948,46.0663,45.9661,46.0663,144500.0
2013-11-26 10:10:00,64.38,64.42,64.14,64.2,250900.0,46.0663,46.0949,45.8946,45.9375,250900.0
2013-11-26 10:20:00,64.2,64.27,64.1,64.24,258300.0,45.9375,45.9876,45.866,45.9661,258300.0
2013-11-26 10:30:00,64.23,64.28,64.14,64.14,135600.0,45.959,45.9948,45.8946,45.8946,135600.0
2013-11-26 10:40:00,64.14,64.16,64.05,64.06,114200.0,45.8946,45.9089,45.8302,45.8374,114200.0
2013-11-26 10:50:00,64.06,64.11,63.96,64.02,137000.0,45.8374,45.8731,45.7658,45.8087,137000.0
2013-11-26 11:00:00,64.02,64.12,64.01,64.04,133900.0,45.8087,45.8803,45.8016,45.823,133900.0
2013-11-26 11:10:00,64.03,64.25,64.02,64.16,145300.0,45.8159,45.9733,45.8087,45.9089,145300.0
2013-11-26 11:20:00,64.17,64.19,64.14,64.16,75100.0,45.9161,45.9304,45.8946,45.9089,75100.0
2013-11-26 11:30:00,64.14,64.15,64.1,64.15,84000.0,45.8946,45.9018,45.866,45.9018,84000.0
2013-11-26 11:40:00,64.14,64.16,64.08,64.13,53100.0,45.8946,45.9089,45.8517,45.8874,53100.0
2013-11-26 11:50:00,64.13,64.14,64.1,64.14,43800.0,45.8874,45.8946,45.866,45.8946,43800.0
2013-11-26 12:00:00,64.14,64.14,64.09,64.1,35500.0,45.8946,45.8946,45.8588,45.866,35500.0
2013-11-26 12:10:00,64.11,64.17,64.1,64.17,36900.0,45.8731,45.9161,45.866,45.9161,36900.0
2013-11-26 12:20:00,64.16,64.17,64.09,64.13,60200.0,45.9089,45.9161,45.8588,45.8874,60200.0
2013-11-26 12:30:00,64.1,64.18,64.09,64.17,76800.0,45.866,45.9232,45.8588,45.9161,76800.0
2013-11-26 12:40:00,64.17,64.18,64.14,64.16,47800.0,45.9161,45.9232,45.8946,45.9089,47800.0
2013-11-26 12:50:00,64.16,64.17,64.05,64.13,121000.0,45.9089,45.9161,45.8302,45.8874,121000.0
2013-11-26 13:00:00,64.13,64.14,64.08,64.1,69300.0,45.8874,45.8946,45.8517,45.866,69300.0
2013-11-26 13:10:00,64.1,64.16,64.1,64.11,51200.0,45.866,45.9089,45.866,45.8731,51200.0
2013-11-26 13:20:00,64.1,64.16,64.09,64.11,64300.0,45.866,45.9089,45.8588,45.8731,64300.0
2013-11-26 13:30:00,64.1,64.17,64.09,64.17,87700.0,45.866,45.9161,45.8588,45.9161,87700.0
2013-11-26 13:40:00,64.16,64.31,64.16,64.26,156200.0,45.9089,46.0162,45.9089,45.9805,156200.0
2013-11-26 13:50:00,64.26,64.26,64.18,64.21,68400.0,45.9805,45.9805,45.9232,45.9447,68400.0
2013-11-26 14:00:00,64.21,64.24,64.21,64.24,58500.0,45.9447,45.9661,45.9447,45.9661,58500.0
2013-11-26 14:10:00,64.23,64.24,64.22,64.23,45400.0,45.959,45.9661,45.9518,45.959,45400.0
2013-11-26 14:20:00,64.24,64.27,64.23,64.27,89900.0,45.9661,45.9876,45.959,45.9876,89900.0
2013-11-26 14:30:00,64.27,64.33,64.17,64.17,228800.0,45.9876,46.0305,45.9161,45.9161,228800.0
2013-11-26 14:40:00,64.17,64.18,64.04,64.05,96000.0,45.9161,45.9232,45.823,45.8302,96000.0
2013-11-26 14:50:00,64.05,64.12,64.04,64.04,222800.0,45.8302,45.8803,45.823,45.823,222800.0
2013-11-26 15:00:00,64.05,64.1,64.02,64.03,107200.0,45.8302,45.866,45.8087,45.8159,107200.0
2013-11-26 15:10:00,64.04,64.06,64.0,64.0,67400.0,45.823,45.8374,45.7944,45.7944,67400.0
2013-11-26 15:20:00,64.0,64.1,64.0,64.1,116300.0,45.7944,45.866,45.7944,45.866,116300.0
2013-11-26 15:30:00,64.09,64.16,64.08,64.13,209000.0,45.8588,45.9089,45.8517,45.8874,209000.0
2013-11-26 15:40:00,64.13,64.14,63.97,64.03,306300.0,45.8874,45.8946,45.773,45.8159,306300.0
2013-11-26 15:50:00,64.03,64.03,63.87,63.87,453600.0,45.8159,45.8159,45.7014,45.7014,453600.0
2013-11-27 09:30:00,63.99,64.14,63.87,64.08,128700.0,45.7873,45.8946,45.7014,45.8517,128700.0
2013-11-27 09:40:00,64.06,64.32,64.04,64.3,134600.0,45.8374,46.0234,45.823,46.0091,134600.0
2013-11-27 09:50:00,64.3,64.43,64.3,64.32,187700.0,46.0091,46.1021,46.0091,46.0234,187700.0
2013-11-27 10:00:00,64.31,64.42,64.27,64.42,119700.0,46.0162,46.0949,45.9876,46.0949,119700.0
2013-11-27 10:10:00,64.42,64.46,64.29,64.33,101700.0,46.0949,46.1236,46.0019,46.0305,101700.0
2013-11-27 10:20:00,64.32,64.37,64.28,64.35,65400.0,46.0234,46.0592,45.9948,46.0449,65400.0
2013-11-27 10:30:00,64.35,64.54,64.34,64.52,140800.0,46.0449,46.1808,46.0377,46.1665,140800.0
2013-11-27 10:40:00,64.52,64.57,64.49,64.5,98000.0,46.1665,46.2023,46.145,46.1522,98000.0
2013-11-27 10:50:00,64.5,64.54,64.48,64.49,84600.0,46.1522,46.1808,46.1379,46.145,84600.0
2013-11-27 11:00:00,64.49,64.5,64.4,64.42,52800.0,46.145,46.1522,46.0806,46.0949,52800.0
2013-11-27 11:10:00,64.43,64.6,64.43,64.59,108500.0,46.1021,46.2237,46.1021,46.2166,108500.0
2013-11-27 11:20:00,64.58,64.78,64.58,64.67,331200.0,46.2094,46.3525,46.2094,46.2738,331200.0
2013-11-27 11:30:00,64.67,64.79,64.59,64.78,133100.0,46.2738,46.3597,46.2166,46.3525,133100.0
2013-11-27 11:40:00,64.78,64.79,64.65,64.73,85800.0,46.3525,46.3597,46.2595,46.3168,85800.0
2013-11-27 11:50:00,64.73,64.77,64.66,64.7,80300.0,46.3168,46.3454,46.2667,46.2953,80300.0
2013-11-27 12:00:00,64.7,64.75,64.64,64.75,63800.0,46.2953,46.3311,46.2524,46.3311,63800.0
2013-11-27 12:10:00,64.75,64.76,64.66,64.66,66800.0,46.3311,46.3382,46.2667,46.2667,66800.0
2013-11-27 12:20:00,64.66,64.69,64.55,64.59,73400.0,46.2667,46.2881,46.188,46.2166,73400.0
2013-11-27 12:30:00,64.58,64.59,64.51,64.55,51300.0,46.2094,46.2166,46.1593,46.188,51300.0
2013-11-27 12:40:00,64.56,64.62,64.53,64.6,66000.0,46.1951,46.2381,46.1737,46.2237,66000.0
2013-11-27 12:50:00,64.61,64.61,64.5,64.5,69200.0,46.2309,46.2309,46.1522,46.1522,69200.0
2013-11-27 13:00:00,64.5,64.59,64.5,64.58,42000.0,46.1522,46.2166,46.1522,46.2094,42000.0
2013-11-27 13:10:00,64.57,64.58,64.48,64.48,40100.0,46.2023,46.2094,46.1379,46.1379,40100.0
2013-11-27 13:20:00,64.49,64.54,64.47,64.53,63500.0,46.145,46.1808,46.1307,46.1737,63500.0
2013-11-27 13:30:00,64.53,64.59,64.49,64.49,87400.0,46.1737,46.2166,46.145,46.145,87400.0
2013-11-27 13:40:00,64.5,64.54,64.44,64.54,72000.0,46.1522,46.1808,46.1093,46.1808,72000.0
2013-11-27 13:50:00,64.54,64.66,64.53,64.65,114800.0,46.1808,46.2667,46.1737,46.2595,114800.0
2013-11-27 14:00:00,64.65,64.66,64.59,64.59,71900.0,46.2595,46.2667,46.2166,46.2166,71900.0
2013-11-27 14:10:00,64.59,64.63,64.58,64.6,126000.0,46.2166,46.2452,46.2094,46.2237,126000.0
2013-11-27 14:20:00,64.6,64.6,64.47,64.48,75000.0,46.2237,46.2237,46.1307,46.1379,75000.0
2013-11-27 14:30:00,64.48,64.53,64.46,64.48,59700.0,46.1379,46.1737,46.1236,46.1379,59700.0
2013-11-27 14:40:00,64.46,64.47,64.38,64.42,79100.0,46.1236,46.1307,46.0663,46.0949,79100.0
2013-11-27 14:50:00,64.41,64.47,64.4,64.45,125600.0,46.0878,46.1307,46.0806,46.1164,125600.0
2013-11-27 15:00:00,64.46,64.52,64.46,64.5,95300.0,46.1236,46.1665,46.1236,46.1522,95300.0
2013-11-27 15:10:00,64.5,64.54,64.47,64.54,149600.0,46.1522,46.1808,46.1307,46.1808,149600.0
2013-11-27 15:20:00,64.54,64.54,64.51,64.52,128000.0,46.1808,46.1808,46.1593,46.1665,128000.0
2013-11-27 15:30:00,64.52,64.52,64.48,64.51,123900.0,46.1665,46.1665,46.1379,46.1593,123900.0
2013-11-27 15:40:00,64.51,64.55,64.45,64.47,175300.0,46.1593,46.188,46.1164,46.1307,175300.0
2013-11-27 15:50:00,64.46,64.5,64.41,64.42,385500.0,46.1236,46.1522,46.0878,46.0949,385500.0
2013-11-29 09:30:00,64.96,64.99,64.61,64.66,279700.0,46.4813,46.5028,46.2309,46.2667,279700.0
2013-11-29 09:40:00,64.67,64.86,64.66,64.74,110200.0,46.2738,46.4098,46.2667,46.3239,110200.0
2013-11-29 09:50:00,64.73,64.75,64.6,64.61,80900.0,46.3168,46.3311,46.2237,46.2309,80900.0
2013-11-29 10:00:00,64.61,64.61,64.44,64.44,101400.0,46.2309,46.2309,46.1093,46.1093,101400.0
2013-11-29 10:10:00,64.44,64.52,64.42,64.45,84200.0,46.1093,46.1665,46.0949,46.1164,84200.0
2013-11-29 10:20:00,64.45,64.47,64.3,64.3,86200.0,46.1164,46.1307,46.0091,46.0091,86200.0
2013-11-29 10:30:00,64.31,64.31,64.13,64.24,170100.0,46.0162,46.0162,45.8874,45.9661,170100.0
2013-11-29 10:40:00,64.23,64.37,64.23,64.25,101000.0,45.959,46.0592,45.959,45.9733,101000.0
2013-11-29 10:50:00,64.26,64.26,64.1,64.14,73500.0,45.9805,45.9805,45.866,45.8946,73500.0
2013-11-29 11:00:00,64.16,64.2,63.9,63.9,232000.0,45.9089,45.9375,45.7229,45.7229,232000.0
2013-11-29 11:10:00,63.91,64.05,63.9,63.98,168000.0,45.73,45.8302,45.7229,45.7801,168000.0
2013-11-29 11:20:00,63.98,64.06,63.96,63.96,136900.0,45.7801,45.8374,45.7658,45.7658,136900.0
2013-11-29 11:30:00,63.97,64.11,63.96,64.1,87400.0,45.773,45.8731,45.7658,45.866,87400.0
2013-11-29 11:40:00,64.1,64.12,63.96,63.96,91000.0,45.866,45.8803,45.7658,45.7658,91000.0
2013-11-29 11:50:00,63.97,64.03,63.94,64.0,92600.0,45.773,45.8159,45.7515,45.7944,92600.0
2013-11-29 12:00:00,64.01,64.11,64.0,64.06,88200.0,45.8016,45.8731,45.7944,45.8374,88200.0
2013-11-29 12:10:00,64.07,64.16,64.06,64.09,93500.0,45.8445,45.9089,45.8374,45.8588,93500.0
2013-11-29 12:20:00,64.09,64.16,64.06,64.1,131200.0,45.8588,45.9089,45.8374,45.866,131200.0
2013-11-29 12:30:00,64.1,64.1,63.97,63.98,130800.0,45.866,45.866,45.773,45.7801,130800.0
2013-11-29 12:40:00,63.98,64.02,63.8,63.86,187200.0,45.7801,45.8087,45.6513,45.6942,187200.0
2013-11-29 12:50:00,63.85,64.01,63.72,63.93,389100.0,45.6871,45.8016,45.5941,45.7443,389100.0
2013-12-02 09:30:00,63.98,63.99,63.73,63.81,188000.0,45.7801,45.7873,45.6012,45.6585,188000.0
2013-12-02 09:40:00,63.81,63.88,63.5,63.62,248100.0,45.6585,45.7086,45.4367,45.5225,248100.0
2013-12-02 09:50:00,63.65,63.65,63.33,63.33,169700.0,45.544,45.544,45.315,45.315,169700.0
2013-12-02 10:00:00,63.32,63.39,63.26,63.31,281400.0,45.3079,45.3579,45.2649,45.3007,281400.0
2013-12-02 10:10:00,63.32,63.39,63.25,63.29,162700.0,45.3079,45.3579,45.2578,45.2864,162700.0
2013-12-02 10:20:00,63.3,63.5,63.3,63.39,113300.0,45.2935,45.4367,45.2935,45.3579,113300.0
2013-12-02 10:30:00,63.38,63.49,63.35,63.36,122400.0,45.3508,45.4295,45.3293,45.3365,122400.0
2013-12-02 10:40:00,63.34,63.35,63.24,63.26,139200.0,45.3222,45.3293,45.2506,45.2649,139200.0
2013-12-02 10:50:00,63.26,63.29,63.18,63.19,141500.0,45.2649,45.2864,45.2077,45.2148,141500.0
2013-12-02 11:00:00,63.19,63.2,63.12,63.13,165900.0,45.2148,45.222,45.1647,45.1719,165900.0
2013-12-02 11:10:00,63.13,63.26,63.12,63.16,197500.0,45.1719,45.2649,45.1647,45.1934,197500.0
2013-12-02 11:20:00,63.15,63.17,63.13,63.16,121600.0,45.1862,45.2005,45.1719,45.1934,121600.0
2013-12-02 11:30:00,63.16,63.18,63.05,63.05,172200.0,45.1934,45.2077,45.1147,45.1147,172200.0
2013-12-02 11:40:00,63.05,63.11,63.05,63.1,181600.0,45.1147,45.1576,45.1147,45.1504,181600.0
2013-12-02 11:50:00,63.11,63.11,63.01,63.03,112300.0,45.1576,45.1576,45.086,45.1003,112300.0
2013-12-02 12:00:00,63.03,63.1,63.02,63.08,113600.0,45.1003,45.1504,45.0932,45.1361,113600.0
2013-12-02 12:10:00,63.08,63.09,63.05,63.08,79100.0,45.1361,45.1433,45.1147,45.1361,79100.0
2013-12-02 12:20:00,63.07,63.08,63.04,63.07,128800.0,45.129,45.1361,45.1075,45.129,128800.0
2013-12-02 12:30:00,63.07,63.14,63.05,63.09,95900.0,45.129,45.1791,45.1147,45.1433,95900.0
2013-12-02 12:40:00,63.09,63.15,63.08,63.11,87800.0,45.1433,45.1862,45.1361,45.1576,87800.0
2013-12-02 12:50:00,63.11,63.13,63.06,63.07,93100.0,45.1576,45.1719,45.1218,45.129,93100.0
2013-12-02 13:00:00,63.08,63.09,63.05,63.06,102400.0,45.1361,45.1433,45.1147,45.1218,102400.0
2013-12-02 13:10:00,63.05,63.08,63.05,63.06,89100.0,45.1147,45.1361,45.1147,45.1218,89100.0
2013-12-02 13:20:00,63.06,63.07,63.04,63.05,104200.0,45.1218,45.129,45.1075,45.1147,104200.0
2013-12-02 13:30:00,63.05,63.08,63.04,63.05,115000.0,45.1147,45.1361,45.1075,45.1147,115000.0
2013-12-02 13:40:00,63.05,63.07,62.94,62.96,184800.0,45.1147,45.129,45.036,45.0503,184800.0
2013-12-02 13:50:00,62.95,62.96,62.82,62.85,118300.0,45.0431,45.0503,44.9501,44.9716,118300.0
2013-12-02 14:00:00,62.85,62.94,62.83,62.9,119300.0,44.9716,45.036,44.9572,45.0073,119300.0
2013-12-02 14:10:00,62.89,62.93,62.83,62.84,113100.0,45.0002,45.0288,44.9572,44.9644,113100.0
2013-12-02 14:20:00,62.84,62.95,62.83,62.92,106400.0,44.9644,45.0431,44.9572,45.0216,106400.0
2013-12-02 14:30:00,62.92,62.94,62.88,62.91,132500.0,45.0216,45.036,44.993,45.0145,132500.0
2013-12-02 14:40:00,62.91,62.91,62.84,62.85,130000.0,45.0145,45.0145,44.9644,44.9716,130000.0
2013-12-02 14:50:00,62.85,62.85,62.76,62.77,170400.0,44.9716,44.9716,44.9072,44.9143,170400.0
2013-12-02 15:00:00,62.77,62.78,62.75,62.77,169600.0,44.9143,44.9215,44.9,44.9143,169600.0
2013-12-02 15:10:00,62.78,62.81,62.76,62.81,136300.0,44.9215,44.9429,44.9072,44.9429,136300.0
2013-12-02 15:20:00,62.8,62.83,62.79,62.8,225200.0,44.9358,44.9572,44.9286,44.9358,225200.0
2013-12-02 15:30:00,62.8,62.8,62.64,62.67,268800.0,44.9358,44.9358,44.8213,44.8428,268800.0
2013-12-02 15:40:00,62.67,62.76,62.61,62.72,379900.0,44.8428,44.9072,44.7998,44.8785,379900.0
2013-12-02 15:50:00,62.73,62.74,62.6,62.73,670500.0,44.8857,44.8928,44.7927,44.8857,670500.0
2013-12-03 09:30:00,62.34,62.93,62.33,62.87,701600.0,44.6066,45.0288,44.5995,44.9859,701600.0
2013-12-03 09:40:00,62.88,62.93,62.7,62.82,403000.0,44.993,45.0288,44.8642,44.9501,403000.0
2013-12-03 09:50:00,62.82,63.14,62.81,63.13,342900.0,44.9501,45.1791,44.9429,45.1719,342900.0
2013-12-03 10:00:00,63.13,63.18,63.03,63.11,365500.0,45.1719,45.2077,45.1003,45.1576,365500.0
2013-12-03 10:10:00,63.12,63.14,62.98,63.06,252800.0,45.1647,45.1791,45.0646,45.1218,252800.0
2013-12-03 10:20:00,63.07,63.09,62.96,62.99,243600.0,45.129,45.1433,45.0503,45.0717,243600.0
2013-12-03 10:30:00,62.99,63.15,62.99,63.12,174100.0,45.0717,45.1862,45.0717,45.1647,174100.0
2013-12-03 10:40:00,63.12,63.18,63.03,63.05,287100.0,45.1647,45.2077,45.1003,45.1147,287100.0
2013-12-03 10:50:00,63.05,63.09,63.0,63.01,361100.0,45.1147,45.1433,45.0789,45.086,361100.0
2013-12-03 11:00:00,63.02,63.04,62.76,62.77,239200.0,45.0932,45.1075,44.9072,44.9143,239200.0
2013-12-03 11:10:00,62.77,62.91,62.72,62.82,210600.0,44.9143,45.0145,44.8785,44.9501,210600.0
2013-12-03 11:20:00,62.81,62.83,62.65,62.65,207300.0,44.9429,44.9572,44.8284,44.8284,207300.0
2013-12-03 11:30:00,62.64,62.76,62.6,62.72,173900.0,44.8213,44.9072,44.7927,44.8785,173900.0
2013-12-03 11:40:00,62.71,62.77,62.62,62.75,218400.0,44.8714,44.9143,44.807,44.9,218400.0
2013-12-03 11:50:00,62.75,62.83,62.73,62.78,188000.0,44.9,44.9572,44.8857,44.9215,188000.0
2013-12-03 12:00:00,62.78,62.98,62.77,62.93,184200.0,44.9215,45.0646,44.9143,45.0288,184200.0
2013-12-03 12:10:00,62.93,62.93,62.82,62.89,142300.0,45.0288,45.0288,44.9501,45.0002,142300.0
2013-12-03 12:20:00,62.88,63.11,62.88,63.1,172700.0,44.993,45.1576,44.993,45.1504,172700.0
2013-12-03 12:30:00,63.11,63.11,62.9,62.91,157600.0,45.1576,45.1576,45.0073,45.0145,157600.0
2013-12-03 12:40:00,62.91,62.91,62.84,62.87,67400.0,45.0145,45.0145,44.9644,44.9859,67400.0
2013-12-03 12:50:00,62.86,62.96,62.86,62.9,124000.0,44.9787,45.0503,44.9787,45.0073,124000.0
2013-12-03 13:00:00,62.89,62.9,62.79,62.84,110400.0,45.0002,45.0073,44.9286,44.9644,110400.0
2013-12-03 13:10:00,62.83,62.92,62.82,62.89,122300.0,44.9572,45.0216,44.9501,45.0002,122300.0
2013-12-03 13:20:00,62.89,62.9,62.74,62.79,95600.0,45.0002,45.0073,44.8928,44.9286,95600.0
2013-12-03 13:30:00,62.79,62.79,62.66,62.69,159600.0,44.9286,44.9286,44.8356,44.8571,159600.0
2013-12-03 13:40:00,62.7,62.7,62.54,62.56,164000.0,44.8642,44.8642,44.7497,44.764,164000.0
2013-12-03 13:50:00,62.56,62.66,62.53,62.63,233900.0,44.764,44.8356,44.7426,44.8141,233900.0
2013-12-03 14:00:00,62.63,62.64,62.49,62.5,171800.0,44.8141,44.8213,44.714,44.7211,171800.0
2013-12-03 14:10:00,62.5,62.6,62.44,62.49,189100.0,44.7211,44.7927,44.6782,44.714,189100.0
2013-12-03 14:20:00,62.48,62.58,62.46,62.57,125500.0,44.7068,44.7784,44.6925,44.7712,125500.0
2013-12-03 14:30:00,62.58,62.7,62.49,62.66,157000.0,44.7784,44.8642,44.714,44.8356,157000.0
2013-12-03 14:40:00,62.66,62.71,62.66,62.7,135800.0,44.8356,44.8714,44.8356,44.8642,135800.0
2013-12-03 14:50:00,62.69,62.8,62.69,62.74,165600.0,44.8571,44.9358,44.8571,44.8928,165600.0
2013-12-03 15:00:00,62.74,62.75,62.6,62.6,214300.0,44.8928,44.9,44.7927,44.7927,214300.0
2013-12-03 15:10:00,62.6,62.77,62.56,62.77,148100.0,44.7927,44.9143,44.764,44.9143,148100.0
2013-12-03 15:20:00,62.76,62.77,62.55,62.61,293300.0,44.9072,44.9143,44.7569,44.7998,293300.0
2013-12-03 15:30:00,62.6,62.83,62.57,62.75,263000.0,44.7927,44.9572,44.7712,44.9,263000.0
2013-12-03 15:40:00,62.75,62.88,62.75,62.87,577500.0,44.9,44.993,44.9,44.9859,577500.0
2013-12-03 15:50:00,62.88,62.88,62.78,62.81,554100.0,44.993,44.993,44.9215,44.9429,554100.0
2013-12-04 09:30:00,62.45,62.55,62.35,62.38,259700.0,44.6853,44.7569,44.6138,44.6352,259700.0
2013-12-04 09:40:00,62.38,62.41,62.2,62.33,278500.0,44.6352,44.6567,44.5065,44.5995,278500.0
2013-12-04 09:50:00,62.33,62.55,62.33,62.51,184600.0,44.5995,44.7569,44.5995,44.7283,184600.0
2013-12-04 10:00:00,62.51,62.85,62.5,62.85,220000.0,44.7283,44.9716,44.7211,44.9716,220000.0
2013-12-04 10:10:00,62.85,63.03,62.75,62.99,268600.0,44.9716,45.1003,44.9,45.0717,268600.0
2013-12-04 10:20:00,62.99,63.05,62.91,62.92,140600.0,45.0717,45.1147,45.0145,45.0216,140600.0
2013-12-04 10:30:00,62.91,62.94,62.75,62.78,129800.0,45.0145,45.036,44.9,44.9215,129800.0
2013-12-04 10:40:00,62.78,62.84,62.73,62.75,121300.0,44.9215,44.9644,44.8857,44.9,121300.0
2013-12-04 10:50:00,62.75,62.83,62.72,62.8,126300.0,44.9,44.9572,44.8785,44.9358,126300.0
2013-12-04 11:00:00,62.81,62.81,62.66,62.66,144600.0,44.9429,44.9429,44.8356,44.8356,144600.0
2013-12-04 11:10:00,62.66,62.93,62.65,62.84,171700.0,44.8356,45.0288,44.8284,44.9644,171700.0
2013-12-04 11:20:00,62.85,62.91,62.82,62.83,173800.0,44.9716,45.0145,44.9501,44.9572,173800.0
2013-12-04 11:30:00,62.83,62.95,62.82,62.89,110100.0,44.9572,45.0431,44.9501,45.0002,110100.0
2013-12-04 11:40:00,62.89,63.04,62.89,63.0,145900.0,45.0002,45.1075,45.0002,45.0789,145900.0
2013-12-04 11:50:00,62.99,63.06,62.94,62.94,176700.0,45.0717,45.1218,45.036,45.036,176700.0
2013-12-04 12:00:00,62.94,62.96,62.83,62.94,117100.0,45.036,45.0503,44.9572,45.036,117100.0
2013-12-04 12:10:00,62.94,62.98,62.84,62.84,127300.0,45.036,45.0646,44.9644,44.9644,127300.0
2013-12-04 12:20:00,62.84,62.94,62.83,62.94,104100.0,44.9644,45.036,44.9572,45.036,104100.0
2013-12-04 12:30:00,62.95,63.08,62.93,63.07,111500.0,45.0431,45.1361,45.0288,45.129,111500.0
2013-12-04 12:40:00,63.07,63.18,63.05,63.05,125900.0,45.129,45.2077,45.1147,45.1147,125900.0
2013-12-04 12:50:00,63.05,63.08,62.97,62.97,81800.0,45.1147,45.1361,45.0574,45.0574,81800.0
2013-12-04 13:00:00,62.97,63.0,62.85,62.88,86200.0,45.0574,45.0789,44.9716,44.993,86200.0
2013-12-04 13:10:00,62.89,62.92,62.8,62.81,116600.0,45.0002,45.0216,44.9358,44.9429,116600.0
2013-12-04 13:20:00,62.82,62.86,62.74,62.74,175100.0,44.9501,44.9787,44.8928,44.8928,175100.0
2013-12-04 13:30:00,62.74,62.78,62.48,62.74,441800.0,44.8928,44.9215,44.7068,44.8928,441800.0
2013-12-04 13:40:00,62.72,62.73,62.63,62.68,211100.0,44.8785,44.8857,44.8141,44.8499,211100.0
2013-12-04 13:50:00,62.68,62.72,62.61,62.69,111800.0,44.8499,44.8785,44.7998,44.8571,111800.0
2013-12-04 14:00:00,62.69,62.79,62.67,62.74,209200.0,44.8571,44.9286,44.8428,44.8928,209200.0
2013-12-04 14:10:00,62.74,62.88,62.73,62.86,198200.0,44.8928,44.993,44.8857,44.9787,198200.0
2013-12-04 14:20:00,62.86,62.87,62.67,62.71,319700.0,44.9787,44.9859,44.8428,44.8714,319700.0
2013-12-04 14:30:00,62.7,62.77,62.69,62.72,158500.0,44.8642,44.9143,44.8571,44.8785,158500.0
2013-12-04 14:40:00,62.72,62.79,62.72,62.78,126500.0,44.8785,44.9286,44.8785,44.9215,126500.0
2013-12-04 14:50:00,62.79,62.86,62.78,62.8,205800.0,44.9286,44.9787,44.9215,44.9358,205800.0
2013-12-04 15:00:00,62.79,62.82,62.77,62.81,142900.0,44.9286,44.9501,44.9143,44.9429,142900.0
2013-12-04 15:10:00,62.8,63.13,62.8,63.1,327400.0,44.9358,45.1719,44.9358,45.1504,327400.0
2013-12-04 15:20:00,63.11,63.21,63.08,63.16,397700.0,45.1576,45.2291,45.1361,45.1934,397700.0
2013-12-04 15:30:00,63.15,63.31,63.1,63.27,390500.0,45.1862,45.3007,45.1504,45.2721,390500.0
2013-12-04 15:40:00,63.26,63.45,63.26,63.4,617100.0,45.2649,45.4009,45.2649,45.3651,617100.0
2013-12-04 15:50:00,63.39,63.58,63.31,63.32,1144400.0,45.3579,45.4939,45.3007,45.3079,1144400.0
2013-12-05 09:30:00,63.0,63.54,63.0,63.49,273600.0,45.0789,45.4653,45.0789,45.4295,273600.0
2013-12-05 09:40:00,63.49,63.71,63.43,63.65,279600.0,45.4295,45.5869,45.3866,45.544,279600.0
2013-12-05 09:50:00,63.65,63.7,63.49,63.55,196300.0,45.544,45.5798,45.4295,45.4724,196300.0
2013-12-05 10:00:00,63.54,63.75,63.51,63.53,157400.0,45.4653,45.6155,45.4438,45.4581,157400.0
2013-12-05 10:10:00,63.52,63.54,63.35,63.38,244700.0,45.451,45.4653,45.3293,45.3508,244700.0
2013-12-05 10:20:00,63.39,63.4,63.32,63.36,205300.0,45.3579,45.3651,45.3079,45.3365,205300.0
2013-12-05 10:30:00,63.37,63.38,63.06,63.2,204300.0,45.3436,45.3508,45.1218,45.222,204300.0
2013-12-05 10:40:00,63.2,63.25,62.98,63.02,230900.0,45.222,45.2578,45.0646,45.0932,230900.0
2013-12-05 10:50:00,63.01,63.05,62.95,63.05,142100.0,45.086,45.1147,45.0431,45.1147,142100.0
2013-12-05 11:00:00,63.04,63.05,62.91,62.92,191900.0,45.1075,45.1147,45.0145,45.0216,191900.0
2013-12-05 11:10:00,62.92,62.92,62.73,62.73,148300.0,45.0216,45.0216,44.8857,44.8857,148300.0
2013-12-05 11:20:00,62.73,62.8,62.66,62.72,219600.0,44.8857,44.9358,44.8356,44.8785,219600.0
2013-12-05 11:30:00,62.71,62.77,62.66,62.7,186900.0,44.8714,44.9143,44.8356,44.8642,186900.0
2013-12-05 11:40:00,62.7,62.9,62.7,62.88,101500.0,44.8642,45.0073,44.8642,44.993,101500.0
2013-12-05 11:50:00,62.88,63.08,62.87,63.0,210900.0,44.993,45.1361,44.9859,45.0789,210900.0
2013-12-05 12:00:00,62.99,63.06,62.92,63.04,107200.0,45.0717,45.1218,45.0216,45.1075,107200.0
2013-12-05 12:10:00,63.05,63.08,62.97,63.01,94100.0,45.1147,45.1361,45.0574,45.086,94100.0
2013-12-05 12:20:00,63.01,63.11,62.96,63.06,116400.0,45.086,45.1576,45.0503,45.1218,116400.0
2013-12-05 12:30:00,63.06,63.21,63.05,63.13,158600.0,45.1218,45.2291,45.1147,45.1719,158600.0
2013-12-05 12:40:00,63.14,63.25,63.13,63.14,120600.0,45.1791,45.2578,45.1719,45.1791,120600.0
2013-12-05 12:50:00,63.14,63.21,63.1,63.12,74000.0,45.1791,45.2291,45.1504,45.1647,74000.0
2013-12-05 13:00:00,63.13,63.17,63.07,63.12,63200.0,45.1719,45.2005,45.129,45.1647,63200.0
2013-12-05 13:10:00,63.13,63.24,63.13,63.22,109200.0,45.1719,45.2506,45.1719,45.2363,109200.0
2013-12-05 13:20:00,63.22,63.27,63.16,63.2,132700.0,45.2363,45.2721,45.1934,45.222,132700.0
2013-12-05 13:30:00,63.21,63.21,63.12,63.12,125100.0,45.2291,45.2291,45.1647,45.1647,125100.0
2013-12-05 13:40:00,63.11,63.11,62.99,63.05,126800.0,45.1576,45.1576,45.0717,45.1147,126800.0
2013-12-05 13:50:00,63.06,63.06,62.97,63.02,104000.0,45.1218,45.1218,45.0574,45.0932,104000.0
2013-12-05 14:00:00,63.02,63.14,63.01,63.1,380100.0,45.0932,45.1791,45.086,45.1504,380100.0
2013-12-05 14:10:00,63.1,63.1,62.89,62.94,102000.0,45.1504,45.1504,45.0002,45.036,102000.0
2013-12-05 14:20:00,62.95,62.95,62.81,62.83,86300.0,45.0431,45.0431,44.9429,44.9572,86300.0
2013-12-05 14:30:00,62.84,62.97,62.82,62.96,220700.0,44.9644,45.0574,44.9501,45.0503,220700.0
2013-12-05 14:40:00,62.97,63.0,62.91,62.92,116000.0,45.0574,45.0789,45.0145,45.0216,116000.0
2013-12-05 14:50:00,62.91,62.91,62.77,62.77,136000.0,45.0145,45.0145,44.9143,44.9143,136000.0
2013-12-05 15:00:00,62.78,62.82,62.72,62.78,198200.0,44.9215,44.9501,44.8785,44.9215,198200.0
2013-12-05 15:10:00,62.78,62.78,62.72,62.73,132500.0,44.9215,44.9215,44.8785,44.8857,132500.0
2013-12-05 15:20:00,62.74,62.82,62.7,62.81,161800.0,44.8928,44.9501,44.8642,44.9429,161800.0
2013-12-05 15:30:00,62.82,62.82,62.78,62.78,248700.0,44.9501,44.9501,44.9215,44.9215,248700.0
2013-12-05 15:40:00,62.78,62.79,62.6,62.67,400600.0,44.9215,44.9286,44.7927,44.8428,400600.0
2013-12-05 15:50:00,62.66,62.75,62.61,62.63,686800.0,44.8356,44.9,44.7998,44.8141,686800.0
2013-12-06 09:30:00,62.98,63.4,62.91,63.02,424100.0,45.0646,45.3651,45.0145,45.0932,424100.0
2013-12-06 09:40:00,63.03,63.32,63.02,63.29,248500.0,45.1003,45.3079,45.0932,45.2864,248500.0
2013-12-06 09:50:00,63.29,63.57,63.2,63.22,295700.0,45.2864,45.4867,45.222,45.2363,295700.0
2013-12-06 10:00:00,63.23,63.45,63.2,63.31,280000.0,45.2435,45.4009,45.222,45.3007,280000.0
2013-12-06 10:10:00,63.31,63.45,63.18,63.18,236000.0,45.3007,45.4009,45.2077,45.2077,236000.0
2013-12-06 10:20:00,63.18,63.3,63.09,63.3,275300.0,45.2077,45.2935,45.1433,45.2935,275300.0
2013-12-06 10:30:00,63.3,63.4,63.18,63.29,166500.0,45.2935,45.3651,45.2077,45.2864,166500.0
2013-12-06 10:40:00,63.3,63.38,63.19,63.35,162600.0,45.2935,45.3508,45.2148,45.3293,162600.0
2013-12-06 10:50:00,63.34,63.38,63.21,63.25,115400.0,45.3222,45.3508,45.2291,45.2578,115400.0
2013-12-06 11:00:00,63.25,63.28,63.2,63.2,118300.0,45.2578,45.2792,45.222,45.222,118300.0
2013-12-06 11:10:00,63.2,63.25,63.11,63.11,95600.0,45.222,45.2578,45.1576,45.1576,95600.0
2013-12-06 11:20:00,63.12,63.12,63.01,63.03,116100.0,45.1647,45.1647,45.086,45.1003,116100.0
2013-12-06 11:30:00,63.03,63.14,63.03,63.06,117200.0,45.1003,45.1791,45.1003,45.1218,117200.0
2013-12-06 11:40:00,63.06,63.16,63.05,63.11,97600.0,45.1218,45.1934,45.1147,45.1576,97600.0
2013-12-06 11:50:00,63.1,63.13,63.05,63.09,79400.0,45.1504,45.1719,45.1147,45.1433,79400.0
2013-12-06 12:00:00,63.09,63.23,63.04,63.19,88100.0,45.1433,45.2435,45.1075,45.2148,88100.0
2013-12-06 12:10:00,63.19,63.24,63.14,63.24,64900.0,45.2148,45.2506,45.1791,45.2506,64900.0
2013-12-06 12:20:00,63.24,63.25,63.15,63.22,93400.0,45.2506,45.2578,45.1862,45.2363,93400.0
2013-12-06 12:30:00,63.22,63.22,63.13,63.17,99700.0,45.2363,45.2363,45.1719,45.2005,99700.0
2013-12-06 12:40:00,63.17,63.37,63.17,63.37,116900.0,45.2005,45.3436,45.2005,45.3436,116900.0
2013-12-06 12:50:00,63.37,63.42,63.31,63.39,134500.0,45.3436,45.3794,45.3007,45.3579,134500.0
2013-12-06 13:00:00,63.39,63.43,63.35,63.4,96000.0,45.3579,45.3866,45.3293,45.3651,96000.0
2013-12-06 13:10:00,63.4,63.48,63.4,63.42,131800.0,45.3651,45.4223,45.3651,45.3794,131800.0
2013-12-06 13:20:00,63.41,63.41,63.31,63.38,89100.0,45.3723,45.3723,45.3007,45.3508,89100.0
2013-12-06 13:30:00,63.38,63.4,63.32,63.34,82700.0,45.3508,45.3651,45.3079,45.3222,82700.0
2013-12-06 13:40:00,63.34,63.41,63.33,63.37,81500.0,45.3222,45.3723,45.315,45.3436,81500.0
2013-12-06 13:50:00,63.36,63.42,63.35,63.41,126500.0,45.3365,45.3794,45.3293,45.3723,126500.0
2013-12-06 14:00:00,63.41,63.45,63.4,63.45,104300.0,45.3723,45.4009,45.3651,45.4009,104300.0
2013-12-06 14:10:00,63.45,63.49,63.44,63.47,112400.0,45.4009,45.4295,45.3937,45.4152,112400.0
2013-12-06 14:20:00,63.48,63.52,63.39,63.44,103300.0,45.4223,45.451,45.3579,45.3937,103300.0
2013-12-06 14:30:00,63.44,63.47,63.42,63.46,75800.0,45.3937,45.4152,45.3794,45.408,75800.0
2013-12-06 14:40:00,63.46,63.48,63.45,63.46,104500.0,45.408,45.4223,45.4009,45.408,104500.0
2013-12-06 14:50:00,63.47,63.48,63.35,63.35,116500.0,45.4152,45.4223,45.3293,45.3293,116500.0
2013-12-06 15:00:00,63.35,63.44,63.31,63.42,135200.0,45.3293,45.3937,45.3007,45.3794,135200.0
2013-12-06 15:10:00,63.43,63.47,63.41,63.41,127700.0,45.3866,45.4152,45.3723,45.3723,127700.0
2013-12-06 15:20:00,63.42,63.43,63.38,63.39,133100.0,45.3794,45.3866,45.3508,45.3579,133100.0
2013-12-06 15:30:00,63.39,63.4,63.3,63.32,170600.0,45.3579,45.3651,45.2935,45.3079,170600.0
2013-12-06 15:40:00,63.32,63.44,63.32,63.41,218400.0,45.3079,45.3937,45.3079,45.3723,218400.0
2013-12-06 15:50:00,63.41,63.43,63.36,63.38,447600.0,45.3723,45.3866,45.3365,45.3508,447600.0
2013-12-09 09:30:00,63.34,63.81,63.3,63.66,189300.0,45.3222,45.6585,45.2935,45.5511,189300.0
2013-12-09 09:40:00,63.66,63.78,63.57,63.63,125800.0,45.5511,45.637,45.4867,45.5297,125800.0
2013-12-09 09:50:00,63.63,63.75,63.57,63.74,116700.0,45.5297,45.6155,45.4867,45.6084,116700.0
2013-12-09 10:00:00,63.74,63.76,63.56,63.59,97800.0,45.6084,45.6227,45.4796,45.501,97800.0
2013-12-09 10:10:00,63.59,63.62,63.56,63.56,166400.0,45.501,45.5225,45.4796,45.4796,166400.0
2013-12-09 10:20:00,63.56,63.56,63.4,63.47,158000.0,45.4796,45.4796,45.3651,45.4152,158000.0
2013-12-09 10:30:00,63.48,63.51,63.42,63.51,89500.0,45.4223,45.4438,45.3794,45.4438,89500.0
2013-12-09 10:40:00,63.5,63.51,63.32,63.34,155800.0,45.4367,45.4438,45.3079,45.3222,155800.0
2013-12-09 10:50:00,63.34,63.44,63.32,63.35,124300.0,45.3222,45.3937,45.3079,45.3293,124300.0
2013-12-09 11:00:00,63.35,63.42,63.34,63.39,116500.0,45.3293,45.3794,45.3222,45.3579,116500.0
2013-12-09 11:10:00,63.38,63.42,63.35,63.39,104600.0,45.3508,45.3794,45.3293,45.3579,104600.0
2013-12-09 11:20:00,63.4,63.5,63.39,63.49,111300.0,45.3651,45.4367,45.3579,45.4295,111300.0
2013-12-09 11:30:00,63.49,63.49,63.39,63.45,148500.0,45.4295,45.4295,45.3579,45.4009,148500.0
2013-12-09 11:40:00,63.44,63.47,63.36,63.41,122500.0,45.3937,45.4152,45.3365,45.3723,122500.0
2013-12-09 11:50:00,63.42,63.44,63.39,63.41,129800.0,45.3794,45.3937,45.3579,45.3723,129800.0
2013-12-09 12:00:00,63.41,63.42,63.36,63.36,82200.0,45.3723,45.3794,45.3365,45.3365,82200.0
2013-12-09 12:10:00,63.37,63.37,63.27,63.33,84000.0,45.3436,45.3436,45.2721,45.315,84000.0
2013-12-09 12:20:00,63.34,63.35,63.28,63.28,89700.0,45.3222,45.3293,45.2792,45.2792,89700.0
2013-12-09 12:30:00,63.28,63.32,63.27,63.29,73300.0,45.2792,45.3079,45.2721,45.2864,73300.0
2013-12-09 12:40:00,63.29,63.34,63.28,63.33,87800.0,45.2864,45.3222,45.2792,45.315,87800.0
2013-12-09 12:50:00,63.32,63.34,63.3,63.31,60700.0,45.3079,45.3222,45.2935,45.3007,60700.0
2013-12-09 13:00:00,63.31,63.33,63.23,63.28,128400.0,45.3007,45.315,45.2435,45.2792,128400.0
2013-12-09 13:10:00,63.28,63.37,63.28,63.35,81100.0,45.2792,45.3436,45.2792,45.3293,81100.0
2013-12-09 13:20:00,63.36,63.43,63.36,63.4,68600.0,45.3365,45.3866,45.3365,45.3651,68600.0
2013-12-09 13:30:00,63.4,63.43,63.38,63.42,113300.0,45.3651,45.3866,45.3508,45.3794,113300.0
2013-12-09 13:40:00,63.41,63.41,63.31,63.34,114900.0,45.3723,45.3723,45.3007,45.3222,114900.0
2013-12-09 13:50:00,63.33,63.36,63.33,63.36,108800.0,45.315,45.3365,45.315,45.3365,108800.0
2013-12-09 14:00:00,63.36,63.39,63.31,63.32,132200.0,45.3365,45.3579,45.3007,45.3079,132200.0
2013-12-09 14:10:00,63.32,63.34,63.28,63.32,152600.0,45.3079,45.3222,45.2792,45.3079,152600.0
2013-12-09 14:20:00,63.31,63.42,63.3,63.41,130900.0,45.3007,45.3794,45.2935,45.3723,130900.0
2013-12-09 14:30:00,63.42,63.44,63.37,63.38,126700.0,45.3794,45.3937,45.3436,45.3508,126700.0
2013-12-09 14:40:00,63.37,63.41,63.37,63.4,82900.0,45.3436,45.3723,45.3436,45.3651,82900.0
2013-12-09 14:50:00,63.4,63.41,63.35,63.36,113800.0,45.3651,45.3723,45.3293,45.3365,113800.0
2013-12-09 15:00:00,63.36,63.4,63.35,63.4,116200.0,45.3365,45.3651,45.3293,45.3651,116200.0
2013-12-09 15:10:00,63.4,63.45,63.33,63.34,213800.0,45.3651,45.4009,45.315,45.3222,213800.0
2013-12-09 15:20:00,63.34,63.34,63.17,63.22,174200.0,45.3222,45.3222,45.2005,45.2363,174200.0
2013-12-09 15:30:00,63.22,63.29,63.2,63.27,127300.0,45.2363,45.2864,45.222,45.2721,127300.0
2013-12-09 15:40:00,63.27,63.28,63.2,63.26,363000.0,45.2721,45.2792,45.222,45.2649,363000.0
2013-12-09 15:50:00,63.27,63.3,63.19,63.25,669300.0,45.2721,45.2935,45.2148,45.2578,669300.0
2013-12-10 09:30:00,63.3,63.46,62.97,62.97,180300.0,45.2935,45.408,45.0574,45.0574,180300.0
2013-12-10 09:40:00,62.98,63.19,62.97,63.15,83700.0,45.0646,45.2148,45.0574,45.1862,83700.0
2013-12-10 09:50:00,63.13,63.28,63.04,63.21,94700.0,45.1719,45.2792,45.1075,45.2291,94700.0
2013-12-10 10:00:00,63.24,63.44,63.23,63.41,117200.0,45.2506,45.3937,45.2435,45.3723,117200.0
2013-12-10 10:10:00,63.41,63.46,63.31,63.35,146500.0,45.3723,45.408,45.3007,45.3293,146500.0
2013-12-10 10:20:00,63.35,63.43,63.32,63.38,190500.0,45.3293,45.3866,45.3079,45.3508,190500.0
2013-12-10 10:30:00,63.37,63.38,63.28,63.37,77600.0,45.3436,45.3508,45.2792,45.3436,77600.0
2013-12-10 10:40:00,63.38,63.39,63.27,63.27,72600.0,45.3508,45.3579,45.2721,45.2721,72600.0
2013-12-10 10:50:00,63.28,63.36,63.26,63.3,68500.0,45.2792,45.3365,45.2649,45.2935,68500.0
2013-12-10 11:00:00,63.29,63.31,63.22,63.27,89400.0,45.2864,45.3007,45.2363,45.2721,89400.0
2013-12-10 11:10:00,63.27,63.28,63.18,63.19,74000.0,45.2721,45.2792,45.2077,45.2148,74000.0
2013-12-10 11:20:00,63.18,63.24,63.13,63.14,101800.0,45.2077,45.2506,45.1719,45.1791,101800.0
2013-12-10 11:30:00,63.14,63.15,63.04,63.06,63000.0,45.1791,45.1862,45.1075,45.1218,63000.0
2013-12-10 11:40:00,63.06,63.14,63.03,63.13,126400.0,45.1218,45.1791,45.1003,45.1719,126400.0
2013-12-10 11:50:00,63.12,63.12,63.03,63.08,51000.0,45.1647,45.1647,45.1003,45.1361,51000.0
2013-12-10 12:00:00,63.07,63.07,62.97,62.99,71100.0,45.129,45.129,45.0574,45.0717,71100.0
2013-12-10 12:10:00,62.99,63.05,62.96,63.01,55500.0,45.0717,45.1147,45.0503,45.086,55500.0
2013-12-10 12:20:00,63.0,63.04,62.99,63.0,99100.0,45.0789,45.1075,45.0717,45.0789,99100.0
2013-12-10 12:30:00,63.0,63.07,62.99,63.07,81700.0,45.0789,45.129,45.0717,45.129,81700.0
2013-12-10 12:40:00,63.07,63.18,63.06,63.17,82600.0,45.129,45.2077,45.1218,45.2005,82600.0
2013-12-10 12:50:00,63.17,63.29,63.17,63.27,100800.0,45.2005,45.2864,45.2005,45.2721,100800.0
2013-12-10 13:00:00,63.27,63.28,63.19,63.19,73500.0,45.2721,45.2792,45.2148,45.2148,73500.0
2013-12-10 13:10:00,63.19,63.24,63.17,63.18,64400.0,45.2148,45.2506,45.2005,45.2077,64400.0
2013-12-10 13:20:00,63.18,63.25,63.17,63.19,95800.0,45.2077,45.2578,45.2005,45.2148,95800.0
2013-12-10 13:30:00,63.19,63.26,63.17,63.22,66000.0,45.2148,45.2649,45.2005,45.2363,66000.0
2013-12-10 13:40:00,63.22,63.22,63.15,63.19,62600.0,45.2363,45.2363,45.1862,45.2148,62600.0
2013-12-10 13:50:00,63.19,63.19,63.12,63.16,75300.0,45.2148,45.2148,45.1647,45.1934,75300.0
2013-12-10 14:00:00,63.16,63.23,63.14,63.23,69700.0,45.1934,45.2435,45.1791,45.2435,69700.0
2013-12-10 14:10:00,63.22,63.24,63.14,63.14,60900.0,45.2363,45.2506,45.1791,45.1791,60900.0
2013-12-10 14:20:00,63.14,63.15,63.08,63.14,105500.0,45.1791,45.1862,45.1361,45.1791,105500.0
2013-12-10 14:30:00,63.15,63.21,63.11,63.18,74900.0,45.1862,45.2291,45.1576,45.2077,74900.0
2013-12-10 14:40:00,63.18,63.22,63.1,63.16,96100.0,45.2077,45.2363,45.1504,45.1934,96100.0
2013-12-10 14:50:00,63.15,63.24,63.13,63.23,130100.0,45.1862,45.2506,45.1719,45.2435,130100.0
2013-12-10 15:00:00,63.24,63.27,63.15,63.27,171200.0,45.2506,45.2721,45.1862,45.2721,171200.0
2013-12-10 15:10:00,63.27,63.3,63.21,63.21,115600.0,45.2721,45.2935,45.2291,45.2291,115600.0
2013-12-10 15:20:00,63.22,63.3,63.17,63.29,144600.0,45.2363,45.2935,45.2005,45.2864,144600.0
2013-12-10 15:30:00,63.28,63.31,63.26,63.29,140600.0,45.2792,45.3007,45.2649,45.2864,140600.0
2013-12-10 15:40:00,63.29,63.3,63.26,63.3,160500.0,45.2864,45.2935,45.2649,45.2935,160500.0
2013-12-10 15:50:00,63.29,63.3,63.15,63.17,267000.0,45.2864,45.2935,45.1862,45.2005,267000.0
2013-12-11 09:30:00,63.32,63.35,63.07,63.21,114100.0,45.3079,45.3293,45.129,45.2291,114100.0
2013-12-11 09:40:00,63.22,63.36,63.16,63.32,66400.0,45.2363,45.3365,45.1934,45.3079,66400.0
2013-12-11 09:50:00,63.33,63.36,63.27,63.32,112900.0,45.315,45.3365,45.2721,45.3079,112900.0
2013-12-11 10:00:00,63.31,63.34,63.26,63.3,106700.0,45.3007,45.3222,45.2649,45.2935,106700.0
2013-12-11 10:10:00,63.3,63.36,63.29,63.33,71800.0,45.2935,45.3365,45.2864,45.315,71800.0
2013-12-11 10:20:00,63.35,63.48,63.34,63.43,126600.0,45.3293,45.4223,45.3222,45.3866,126600.0
2013-12-11 10:30:00,63.43,63.46,63.29,63.29,82700.0,45.3866,45.408,45.2864,45.2864,82700.0
2013-12-11 10:40:00,63.3,63.39,63.27,63.39,106500.0,45.2935,45.3579,45.2721,45.3579,106500.0
2013-12-11 10:50:00,63.39,63.42,63.33,63.39,100600.0,45.3579,45.3794,45.315,45.3579,100600.0
2013-12-11 11:00:00,63.39,63.4,63.34,63.39,53700.0,45.3579,45.3651,45.3222,45.3579,53700.0
2013-12-11 11:10:00,63.39,63.42,63.24,63.24,80300.0,45.3579,45.3794,45.2506,45.2506,80300.0
2013-12-11 11:20:00,63.24,63.3,63.17,63.25,58800.0,45.2506,45.2935,45.2005,45.2578,58800.0
2013-12-11 11:30:00,63.24,63.25,63.15,63.16,46600.0,45.2506,45.2578,45.1862,45.1934,46600.0
2013-12-11 11:40:00,63.17,63.26,63.17,63.22,37200.0,45.2005,45.2649,45.2005,45.2363,37200.0
2013-12-11 11:50:00,63.23,63.3,63.2,63.26,50200.0,45.2435,45.2935,45.222,45.2649,50200.0
2013-12-11 12:00:00,63.25,63.29,63.21,63.23,46700.0,45.2578,45.2864,45.2291,45.2435,46700.0
2013-12-11 12:10:00,63.24,63.26,63.19,63.22,49200.0,45.2506,45.2649,45.2148,45.2363,49200.0
2013-12-11 12:20:00,63.23,63.24,63.14,63.22,80700.0,45.2435,45.2506,45.1791,45.2363,80700.0
2013-12-11 12:30:00,63.22,63.22,63.09,63.09,54500.0,45.2363,45.2363,45.1433,45.1433,54500.0
2013-12-11 12:40:00,63.1,63.14,63.08,63.13,27100.0,45.1504,45.1791,45.1361,45.1719,27100.0
2013-12-11 12:50:00,63.13,63.15,63.08,63.14,32600.0,45.1719,45.1862,45.1361,45.1791,32600.0
2013-12-11 13:00:00,63.14,63.21,63.1,63.2,33400.0,45.1791,45.2291,45.1504,45.222,33400.0
2013-12-11 13:10:00,63.19,63.37,63.19,63.29,68600.0,45.2148,45.3436,45.2148,45.2864,68600.0
2013-12-11 13:20:00,63.29,63.29,63.2,63.22,54100.0,45.2864,45.2864,45.222,45.2363,54100.0
2013-12-11 13:30:00,63.23,63.36,63.22,63.33,60200.0,45.2435,45.3365,45.2363,45.315,60200.0
2013-12-11 13:40:00,63.34,63.37,63.29,63.35,46700.0,45.3222,45.3436,45.2864,45.3293,46700.0
2013-12-11 13:50:00,63.35,63.35,63.28,63.31,33600.0,45.3293,45.3293,45.2792,45.3007,33600.0
2013-12-11 14:00:00,63.3,63.32,63.23,63.23,54900.0,45.2935,45.3079,45.2435,45.2435,54900.0
2013-12-11 14:10:00,63.24,63.26,63.17,63.22,56200.0,45.2506,45.2649,45.2005,45.2363,56200.0
2013-12-11 14:20:00,63.23,63.25,63.16,63.21,52000.0,45.2435,45.2578,45.1934,45.2291,52000.0
2013-12-11 14:30:00,63.21,63.22,63.13,63.13,55400.0,45.2291,45.2363,45.1719,45.1719,55400.0
2013-12-11 14:40:00,63.14,63.19,63.11,63.16,50800.0,45.1791,45.2148,45.1576,45.1934,50800.0
2013-12-11 14:50:00,63.15,63.17,63.04,63.08,52300.0,45.1862,45.2005,45.1075,45.1361,52300.0
2013-12-11 15:00:00,63.08,63.11,63.05,63.09,82600.0,45.1361,45.1576,45.1147,45.1433,82600.0
2013-12-11 15:10:00,63.08,63.11,63.03,63.06,63800.0,45.1361,45.1576,45.1003,45.1218,63800.0
2013-12-11 15:20:00,63.06,63.12,63.01,63.01,89100.0,45.1218,45.1647,45.086,45.086,89100.0
2013-12-11 15:30:00,63.02,63.04,62.94,62.94,91700.0,45.0932,45.1075,45.036,45.036,91700.0
2013-12-11 15:40:00,62.94,62.94,62.85,62.9,177100.0,45.036,45.036,44.9716,45.0073,177100.0
2013-12-11 15:50:00,62.91,63.0,62.85,62.95,353400.0,45.0145,45.0789,44.9716,45.0431,353400.0
2013-12-12 09:30:00,62.94,63.24,62.88,62.94,117900.0,45.036,45.2506,44.993,45.036,117900.0
2013-12-12 09:40:00,62.92,62.95,62.75,62.82,212100.0,45.0216,45.0431,44.9,44.9501,212100.0
2013-12-12 09:50:00,62.82,63.02,62.82,62.94,133600.0,44.9501,45.0932,44.9501,45.036,133600.0
2013-12-12 10:00:00,62.94,62.95,62.78,62.81,96700.0,45.036,45.0431,44.9215,44.9429,96700.0
2013-12-12 10:10:00,62.8,62.91,62.78,62.9,123900.0,44.9358,45.0145,44.9215,45.0073,123900.0
2013-12-12 10:20:00,62.91,63.06,62.9,63.06,134600.0,45.0145,45.1218,45.0073,45.1218,134600.0
2013-12-12 10:30:00,63.07,63.1,62.94,62.99,126200.0,45.129,45.1504,45.036,45.0717,126200.0
2013-12-12 10:40:00,62.98,62.98,62.82,62.86,64000.0,45.0646,45.0646,44.9501,44.9787,64000.0
2013-12-12 10:50:00,62.85,62.91,62.85,62.9,105300.0,44.9716,45.0145,44.9716,45.0073,105300.0
2013-12-12 11:00:00,62.89,62.98,62.88,62.97,64800.0,45.0002,45.0646,44.993,45.0574,64800.0
2013-12-12 11:10:00,62.97,63.04,62.94,63.01,67100.0,45.0574,45.1075,45.036,45.086,67100.0
2013-12-12 11:20:00,63.0,63.03,62.88,62.91,52000.0,45.0789,45.1003,44.993,45.0145,52000.0
2013-12-12 11:30:00,62.9,63.02,62.9,63.02,42100.0,45.0073,45.0932,45.0073,45.0932,42100.0
2013-12-12 11:40:00,63.02,63.05,62.96,62.99,56900.0,45.0932,45.1147,45.0503,45.0717,56900.0
2013-12-12 11:50:00,63.0,63.04,62.94,63.02,55700.0,45.0789,45.1075,45.036,45.0932,55700.0
2013-12-12 12:00:00,63.02,63.06,62.99,63.01,95600.0,45.0932,45.1218,45.0717,45.086,95600.0
2013-12-12 12:10:00,63.01,63.05,62.98,63.05,85400.0,45.086,45.1147,45.0646,45.1147,85400.0
2013-12-12 12:20:00,63.05,63.05,62.91,62.92,153700.0,45.1147,45.1147,45.0145,45.0216,153700.0
2013-12-12 12:30:00,62.91,62.93,62.84,62.92,52500.0,45.0145,45.0288,44.9644,45.0216,52500.0
2013-12-12 12:40:00,62.91,62.97,62.87,62.94,66500.0,45.0145,45.0574,44.9859,45.036,66500.0
2013-12-12 12:50:00,62.95,62.95,62.87,62.92,43700.0,45.0431,45.0431,44.9859,45.0216,43700.0
2013-12-12 13:00:00,62.92,62.94,62.87,62.89,52200.0,45.0216,45.036,44.9859,45.0002,52200.0
2013-12-12 13:10:00,62.89,63.05,62.89,63.05,44300.0,45.0002,45.1147,45.0002,45.1147,44300.0
2013-12-12 13:20:00,63.05,63.2,63.03,63.17,130500.0,45.1147,45.222,45.1003,45.2005,130500.0
2013-12-12 13:30:00,63.17,63.22,63.12,63.14,84400.0,45.2005,45.2363,45.1647,45.1791,84400.0
2013-12-12 13:40:00,63.12,63.18,63.08,63.14,56000.0,45.1647,45.2077,45.1361,45.1791,56000.0
2013-12-12 13:50:00,63.13,63.17,63.1,63.17,65900.0,45.1719,45.2005,45.1504,45.2005,65900.0
2013-12-12 14:00:00,63.17,63.18,63.1,63.17,105700.0,45.2005,45.2077,45.1504,45.2005,105700.0
2013-12-12 14:10:00,63.16,63.19,63.13,63.14,54900.0,45.1934,45.2148,45.1719,45.1791,54900.0
2013-12-12 14:20:00,63.14,63.2,63.09,63.09,65100.0,45.1791,45.222,45.1433,45.1433,65100.0
2013-12-12 14:30:00,63.09,63.14,63.05,63.1,104900.0,45.1433,45.1791,45.1147,45.1504,104900.0
2013-12-12 14:40:00,63.12,63.15,63.07,63.09,45400.0,45.1647,45.1862,45.129,45.1433,45400.0
2013-12-12 14:50:00,63.09,63.23,63.07,63.17,61800.0,45.1433,45.2435,45.129,45.2005,61800.0
2013-12-12 15:00:00,63.16,63.17,63.01,63.02,76800.0,45.1934,45.2005,45.086,45.0932,76800.0
2013-12-12 15:10:00,63.01,63.08,62.99,63.03,135000.0,45.086,45.1361,45.0717,45.1003,135000.0
2013-12-12 15:20:00,63.04,63.12,63.03,63.05,264300.0,45.1075,45.1647,45.1003,45.1147,264300.0
2013-12-12 15:30:00,63.06,63.09,63.01,63.01,104300.0,45.1218,45.1433,45.086,45.086,104300.0
2013-12-12 15:40:00,63.01,63.04,62.89,62.89,248600.0,45.086,45.1075,45.0002,45.0002,248600.0
2013-12-12 15:50:00,62.89,62.92,62.84,62.89,348200.0,45.0002,45.0216,44.9644,45.0002,348200.0
2013-12-13 09:30:00,63.23,63.24,62.94,62.96,220200.0,45.2435,45.2506,45.036,45.0503,220200.0
2013-12-13 09:40:00,62.98,63.04,62.8,63.01,131500.0,45.0646,45.1075,44.9358,45.086,131500.0
2013-12-13 09:50:00,63.0,63.01,62.66,62.69,187800.0,45.0789,45.086,44.8356,44.8571,187800.0
2013-12-13 10:00:00,62.68,62.7,62.53,62.54,165600.0,44.8499,44.8642,44.7426,44.7497,165600.0
2013-12-13 10:10:00,62.55,62.62,62.47,62.51,111600.0,44.7569,44.807,44.6996,44.7283,111600.0
2013-12-13 10:20:00,62.51,62.51,62.36,62.4,101300.0,44.7283,44.7283,44.6209,44.6496,101300.0
2013-12-13 10:30:00,62.41,62.66,62.4,62.66,187700.0,44.6567,44.8356,44.6496,44.8356,187700.0
2013-12-13 10:40:00,62.65,62.7,62.5,62.5,114900.0,44.8284,44.8642,44.7211,44.7211,114900.0
2013-12-13 10:50:00,62.5,62.82,62.5,62.64,216500.0,44.7211,44.9501,44.7211,44.8213,216500.0
2013-12-13 11:00:00,62.63,62.67,62.56,62.56,92100.0,44.8141,44.8428,44.764,44.764,92100.0
2013-12-13 11:10:00,62.55,62.7,62.55,62.65,128100.0,44.7569,44.8642,44.7569,44.8284,128100.0
2013-12-13 11:20:00,62.64,62.68,62.56,62.62,122000.0,44.8213,44.8499,44.764,44.807,122000.0
2013-12-13 11:30:00,62.63,62.63,62.5,62.51,89700.0,44.8141,44.8141,44.7211,44.7283,89700.0
2013-12-13 11:40:00,62.51,62.57,62.46,62.53,100600.0,44.7283,44.7712,44.6925,44.7426,100600.0
2013-12-13 11:50:00,62.54,62.57,62.5,62.52,51600.0,44.7497,44.7712,44.7211,44.7354,51600.0
2013-12-13 12:00:00,62.52,62.57,62.52,62.52,50600.0,44.7354,44.7712,44.7354,44.7354,50600.0
2013-12-13 12:10:00,62.52,62.53,62.5,62.51,55900.0,44.7354,44.7426,44.7211,44.7283,55900.0
2013-12-13 12:20:00,62.51,62.61,62.5,62.6,184500.0,44.7283,44.7998,44.7211,44.7927,184500.0
2013-12-13 12:30:00,62.61,62.69,62.56,62.6,114400.0,44.7998,44.8571,44.764,44.7927,114400.0
2013-12-13 12:40:00,62.61,62.64,62.59,62.61,84300.0,44.7998,44.8213,44.7855,44.7998,84300.0
2013-12-13 12:50:00,62.62,62.62,62.59,62.59,67900.0,44.807,44.807,44.7855,44.7855,67900.0
2013-12-13 13:00:00,62.59,62.6,62.46,62.47,150000.0,44.7855,44.7927,44.6925,44.6996,150000.0
2013-12-13 13:10:00,62.46,62.51,62.45,62.49,56600.0,44.6925,44.7283,44.6853,44.714,56600.0
2013-12-13 13:20:00,62.5,62.53,62.43,62.5,99500.0,44.7211,44.7426,44.671,44.7211,99500.0
2013-12-13 13:30:00,62.5,62.56,62.49,62.5,89200.0,44.7211,44.764,44.714,44.7211,89200.0
2013-12-13 13:40:00,62.51,62.52,62.4,62.43,76600.0,44.7283,44.7354,44.6496,44.671,76600.0
2013-12-13 13:50:00,62.44,62.44,62.39,62.42,107100.0,44.6782,44.6782,44.6424,44.6639,107100.0
2013-12-13 14:00:00,62.42,62.44,62.29,62.36,132100.0,44.6639,44.6782,44.5709,44.6209,132100.0
2013-12-13 14:10:00,62.35,62.4,62.3,62.4,117500.0,44.6138,44.6496,44.578,44.6496,117500.0
2013-12-13 14:20:00,62.39,62.42,62.31,62.33,101800.0,44.6424,44.6639,44.5852,44.5995,101800.0
2013-12-13 14:30:00,62.33,62.35,62.32,62.34,53000.0,44.5995,44.6138,44.5923,44.6066,53000.0
2013-12-13 14:40:00,62.34,62.4,62.32,62.37,71100.0,44.6066,44.6496,44.5923,44.6281,71100.0
2013-12-13 14:50:00,62.36,62.45,62.34,62.42,79100.0,44.6209,44.6853,44.6066,44.6639,79100.0
2013-12-13 15:00:00,62.42,62.45,62.39,62.41,73900.0,44.6639,44.6853,44.6424,44.6567,73900.0
2013-12-13 15:10:00,62.4,62.44,62.4,62.42,91800.0,44.6496,44.6782,44.6496,44.6639,91800.0
2013-12-13 15:20:00,62.42,62.43,62.38,62.41,118400.0,44.6639,44.671,44.6352,44.6567,118400.0
2013-12-13 15:30:00,62.41,62.44,62.32,62.34,135200.0,44.6567,44.6782,44.5923,44.6066,135200.0
2013-12-13 15:40:00,62.33,62.44,62.32,62.38,172100.0,44.5995,44.6782,44.5923,44.6352,172100.0
2013-12-13 15:50:00,62.38,62.41,62.33,62.35,326500.0,44.6352,44.6567,44.5995,44.6138,326500.0
2013-12-16 09:30:00,62.44,62.51,62.21,62.3,241400.0,44.6782,44.7283,44.5136,44.578,241400.0
2013-12-16 09:40:00,62.29,62.41,62.26,62.31,89100.0,44.5709,44.6567,44.5494,44.5852,89100.0
2013-12-16 09:50:00,62.3,62.37,62.28,62.32,116600.0,44.578,44.6281,44.5637,44.5923,116600.0
2013-12-16 10:00:00,62.32,62.45,62.32,62.39,166200.0,44.5923,44.6853,44.5923,44.6424,166200.0
2013-12-16 10:10:00,62.39,62.42,62.29,62.3,91600.0,44.6424,44.6639,44.5709,44.578,91600.0
2013-12-16 10:20:00,62.3,62.37,62.3,62.31,100600.0,44.578,44.6281,44.578,44.5852,100600.0
2013-12-16 10:30:00,62.31,62.36,62.29,62.35,107500.0,44.5852,44.6209,44.5709,44.6138,107500.0
2013-12-16 10:40:00,62.34,62.36,62.3,62.3,79500.0,44.6066,44.6209,44.578,44.578,79500.0
2013-12-16 10:50:00,62.3,62.33,62.29,62.31,84500.0,44.578,44.5995,44.5709,44.5852,84500.0
2013-12-16 11:00:00,62.32,62.34,62.26,62.28,98200.0,44.5923,44.6066,44.5494,44.5637,98200.0
2013-12-16 11:10:00,62.29,62.32,62.26,62.28,94300.0,44.5709,44.5923,44.5494,44.5637,94300.0
2013-12-16 11:20:00,62.28,62.32,62.27,62.29,98200.0,44.5637,44.5923,44.5565,44.5709,98200.0
2013-12-16 11:30:00,62.3,62.3,62.25,62.25,62800.0,44.578,44.578,44.5422,44.5422,62800.0
2013-12-16 11:40:00,62.25,62.29,62.23,62.24,83200.0,44.5422,44.5709,44.5279,44.5351,83200.0
2013-12-16 11:50:00,62.25,62.3,62.23,62.25,73200.0,44.5422,44.578,44.5279,44.5422,73200.0
2013-12-16 12:00:00,62.25,62.27,62.13,62.17,100100.0,44.5422,44.5565,44.4564,44.485,100100.0
2013-12-16 12:10:00,62.17,62.17,62.05,62.1,116100.0,44.485,44.485,44.3991,44.4349,116100.0
2013-12-16 12:20:00,62.11,62.16,62.05,62.06,61600.0,44.4421,44.4778,44.3991,44.4063,61600.0
2013-12-16 12:30:00,62.06,62.13,62.03,62.03,73600.0,44.4063,44.4564,44.3848,44.3848,73600.0
2013-12-16 12:40:00,62.04,62.05,61.95,61.98,147600.0,44.392,44.3991,44.3276,44.349,147600.0
2013-12-16 12:50:00,61.99,62.0,61.89,61.89,116000.0,44.3562,44.3633,44.2846,44.2846,116000.0
2013-12-16 13:00:00,61.9,61.91,61.77,61.85,166200.0,44.2918,44.2989,44.1988,44.256,166200.0
2013-12-16 13:10:00,61.85,61.88,61.77,61.79,107000.0,44.256,44.2775,44.1988,44.2131,107000.0
2013-12-16 13:20:00,61.79,61.83,61.73,61.81,138200.0,44.2131,44.2417,44.1701,44.2274,138200.0
2013-12-16 13:30:00,61.82,61.86,61.79,61.83,110100.0,44.2345,44.2632,44.2131,44.2417,110100.0
2013-12-16 13:40:00,61.83,61.84,61.75,61.8,75900.0,44.2417,44.2489,44.1845,44.2202,75900.0
2013-12-16 13:50:00,61.8,61.88,61.79,61.87,81700.0,44.2202,44.2775,44.2131,44.2703,81700.0
2013-12-16 14:00:00,61.87,62.01,61.87,62.0,139500.0,44.2703,44.3705,44.2703,44.3633,139500.0
2013-12-16 14:10:00,62.0,62.12,62.0,62.05,111600.0,44.3633,44.4492,44.3633,44.3991,111600.0
2013-12-16 14:20:00,62.05,62.13,62.05,62.13,94100.0,44.3991,44.4564,44.3991,44.4564,94100.0
2013-12-16 14:30:00,62.12,62.13,62.01,62.05,94800.0,44.4492,44.4564,44.3705,44.3991,94800.0
2013-12-16 14:40:00,62.06,62.17,62.04,62.17,152800.0,44.4063,44.485,44.392,44.485,152800.0
2013-12-16 14:50:00,62.17,62.17,62.09,62.1,108500.0,44.485,44.485,44.4277,44.4349,108500.0
2013-12-16 15:00:00,62.1,62.24,62.09,62.22,118400.0,44.4349,44.5351,44.4277,44.5208,118400.0
2013-12-16 15:10:00,62.21,62.25,62.14,62.18,118800.0,44.5136,44.5422,44.4635,44.4921,118800.0
2013-12-16 15:20:00,62.18,62.18,62.09,62.16,124200.0,44.4921,44.4921,44.4277,44.4778,124200.0
2013-12-16 15:30:00,62.16,62.18,62.07,62.18,161700.0,44.4778,44.4921,44.4134,44.4921,161700.0
2013-12-16 15:40:00,62.18,62.23,62.15,62.22,255600.0,44.4921,44.5279,44.4707,44.5208,255600.0
2013-12-16 15:50:00,62.23,62.25,62.17,62.2,353600.0,44.5279,44.5422,44.485,44.5065,353600.0
2013-12-17 09:30:00,62.11,62.15,61.67,61.78,287800.0,44.4421,44.4707,44.1272,44.2059,287800.0
2013-12-17 09:40:00,61.78,62.04,61.77,61.91,148300.0,44.2059,44.392,44.1988,44.2989,148300.0
2013-12-17 09:50:00,61.91,61.97,61.74,61.78,141900.0,44.2989,44.3419,44.1773,44.2059,141900.0
2013-12-17 10:00:00,61.77,61.85,61.73,61.83,132200.0,44.1988,44.256,44.1701,44.2417,132200.0
2013-12-17 10:10:00,61.82,61.86,61.75,61.76,103200.0,44.2345,44.2632,44.1845,44.1916,103200.0
2013-12-17 10:20:00,61.76,61.8,61.73,61.76,115400.0,44.1916,44.2202,44.1701,44.1916,115400.0
2013-12-17 10:30:00,61.76,61.77,61.69,61.76,139300.0,44.1916,44.1988,44.1415,44.1916,139300.0
2013-12-17 10:40:00,61.75,61.76,61.58,61.6,140700.0,44.1845,44.1916,44.0628,44.0771,140700.0
2013-12-17 10:50:00,61.6,61.65,61.52,61.57,135300.0,44.0771,44.1129,44.0199,44.0557,135300.0
2013-12-17 11:00:00,61.58,61.63,61.57,61.58,107800.0,44.0628,44.0986,44.0557,44.0628,107800.0
2013-12-17 11:10:00,61.58,61.62,61.55,61.56,90500.0,44.0628,44.0914,44.0414,44.0485,90500.0
2013-12-17 11:20:00,61.57,61.57,61.44,61.49,146800.0,44.0557,44.0557,43.9626,43.9984,146800.0
2013-12-17 11:30:00,61.5,61.53,61.46,61.48,102000.0,44.0056,44.027,43.977,43.9913,102000.0
2013-12-17 11:40:00,61.48,61.68,61.47,61.64,367500.0,43.9913,44.1344,43.9841,44.1058,367500.0
2013-12-17 11:50:00,61.65,61.69,61.59,61.61,67700.0,44.1129,44.1415,44.07,44.0843,67700.0
2013-12-17 12:00:00,61.62,61.66,61.53,61.53,63600.0,44.0914,44.1201,44.027,44.027,63600.0
2013-12-17 12:10:00,61.54,61.62,61.52,61.53,80800.0,44.0342,44.0914,44.0199,44.027,80800.0
2013-12-17 12:20:00,61.53,61.6,61.5,61.58,79500.0,44.027,44.0771,44.0056,44.0628,79500.0
2013-12-17 12:30:00,61.58,61.67,61.58,61.66,164900.0,44.0628,44.1272,44.0628,44.1201,164900.0
2013-12-17 12:40:00,61.65,61.75,61.63,61.66,186900.0,44.1129,44.1845,44.0986,44.1201,186900.0
2013-12-17 12:50:00,61.66,61.72,61.62,61.7,63400.0,44.1201,44.163,44.0914,44.1487,63400.0
2013-12-17 13:00:00,61.71,61.75,61.66,61.7,78800.0,44.1558,44.1845,44.1201,44.1487,78800.0
2013-12-17 13:10:00,61.71,61.75,61.69,61.71,70300.0,44.1558,44.1845,44.1415,44.1558,70300.0
2013-12-17 13:20:00,61.71,61.75,61.69,61.74,49700.0,44.1558,44.1845,44.1415,44.1773,49700.0
2013-12-17 13:30:00,61.74,61.75,61.65,61.67,50800.0,44.1773,44.1845,44.1129,44.1272,50800.0
2013-12-17 13:40:00,61.68,61.68,61.61,61.65,71000.0,44.1344,44.1344,44.0843,44.1129,71000.0
2013-12-17 13:50:00,61.65,61.69,61.61,61.65,97200.0,44.1129,44.1415,44.0843,44.1129,97200.0
2013-12-17 14:00:00,61.65,61.74,61.63,61.74,69500.0,44.1129,44.1773,44.0986,44.1773,69500.0
2013-12-17 14:10:00,61.73,61.73,61.65,61.69,81700.0,44.1701,44.1701,44.1129,44.1415,81700.0
2013-12-17 14:20:00,61.68,61.75,61.61,61.73,125200.0,44.1344,44.1845,44.0843,44.1701,125200.0
2013-12-17 14:30:00,61.73,61.75,61.61,61.61,90800.0,44.1701,44.1845,44.0843,44.0843,90800.0
2013-12-17 14:40:00,61.62,61.64,61.57,61.61,165000.0,44.0914,44.1058,44.0557,44.0843,165000.0
2013-12-17 14:50:00,61.61,61.61,61.51,61.54,111300.0,44.0843,44.0843,44.0127,44.0342,111300.0
2013-12-17 15:00:00,61.53,61.61,61.51,61.6,107600.0,44.027,44.0843,44.0127,44.0771,107600.0
2013-12-17 15:10:00,61.61,61.61,61.52,61.55,111800.0,44.0843,44.0843,44.0199,44.0414,111800.0
2013-12-17 15:20:00,61.56,61.6,61.54,61.55,135100.0,44.0485,44.0771,44.0342,44.0414,135100.0
2013-12-17 15:30:00,61.54,61.6,61.53,61.6,193900.0,44.0342,44.0771,44.027,44.0771,193900.0
2013-12-17 15:40:00,61.59,61.66,61.56,61.62,228900.0,44.07,44.1201,44.0485,44.0914,228900.0
2013-12-17 15:50:00,61.62,61.7,61.6,61.66,504200.0,44.0914,44.1487,44.0771,44.1201,504200.0
2013-12-18 09:30:00,62.55,62.87,62.43,62.81,586600.0,44.7569,44.9859,44.671,44.9429,586600.0
2013-12-18 09:40:00,62.82,62.88,62.58,62.79,292300.0,44.9501,44.993,44.7784,44.9286,292300.0
2013-12-18 09:50:00,62.78,62.98,62.75,62.97,298700.0,44.9215,45.0646,44.9,45.0574,298700.0
2013-12-18 10:00:00,62.97,63.17,62.94,63.16,400500.0,45.0574,45.2005,45.036,45.1934,400500.0
2013-12-18 10:10:00,63.16,63.17,62.91,62.93,258100.0,45.1934,45.2005,45.0145,45.0288,258100.0
2013-12-18 10:20:00,62.93,63.01,62.92,62.97,263000.0,45.0288,45.086,45.0216,45.0574,263000.0
2013-12-18 10:30:00,62.97,63.06,62.96,63.01,85500.0,45.0574,45.1218,45.0503,45.086,85500.0
2013-12-18 10:40:00,63.0,63.01,62.86,62.88,122100.0,45.0789,45.086,44.9787,44.993,122100.0
2013-12-18 10:50:00,62.88,62.97,62.81,62.96,199700.0,44.993,45.0574,44.9429,45.0503,199700.0
2013-12-18 11:00:00,62.95,62.99,62.87,62.99,147200.0,45.0431,45.0717,44.9859,45.0717,147200.0
2013-12-18 11:10:00,62.98,63.01,62.9,63.01,108500.0,45.0646,45.086,45.0073,45.086,108500.0
2013-12-18 11:20:00,63.02,63.09,62.99,63.09,118100.0,45.0932,45.1433,45.0717,45.1433,118100.0
2013-12-18 11:30:00,63.08,63.17,63.0,63.02,308000.0,45.1361,45.2005,45.0789,45.0932,308000.0
2013-12-18 11:40:00,63.02,63.02,62.94,62.99,135200.0,45.0932,45.0932,45.036,45.0717,135200.0
2013-12-18 11:50:00,62.99,63.05,62.97,63.04,126000.0,45.0717,45.1147,45.0574,45.1075,126000.0
2013-12-18 12:00:00,63.03,63.23,63.02,63.22,204800.0,45.1003,45.2435,45.0932,45.2363,204800.0
2013-12-18 12:10:00,63.22,63.28,63.17,63.18,205500.0,45.2363,45.2792,45.2005,45.2077,205500.0
2013-12-18 12:20:00,63.18,63.25,63.1,63.23,154900.0,45.2077,45.2578,45.1504,45.2435,154900.0
2013-12-18 12:30:00,63.23,63.27,63.11,63.14,130300.0,45.2435,45.2721,45.1576,45.1791,130300.0
2013-12-18 12:40:00,63.14,63.16,63.0,63.01,113000.0,45.1791,45.1934,45.0789,45.086,113000.0
2013-12-18 12:50:00,63.01,63.11,62.96,62.99,157900.0,45.086,45.1576,45.0503,45.0717,157900.0
2013-12-18 13:00:00,62.98,63.04,62.94,62.96,125600.0,45.0646,45.1075,45.036,45.0503,125600.0
2013-12-18 13:10:00,62.96,62.97,62.71,62.73,147600.0,45.0503,45.0574,44.8714,44.8857,147600.0
2013-12-18 13:20:00,62.73,63.0,62.72,62.97,144100.0,44.8857,45.0789,44.8785,45.0574,144100.0
2013-12-18 13:30:00,62.97,62.97,62.85,62.94,89900.0,45.0574,45.0574,44.9716,45.036,89900.0
2013-12-18 13:40:00,62.95,62.95,62.87,62.91,77600.0,45.0431,45.0431,44.9859,45.0145,77600.0
2013-12-18 13:50:00,62.9,63.13,62.82,63.03,162500.0,45.0073,45.1719,44.9501,45.1003,162500.0
2013-12-18 14:00:00,63.01,63.35,62.6,63.3,342700.0,45.086,45.3293,44.7927,45.2935,342700.0
2013-12-18 14:10:00,63.3,63.35,63.08,63.19,242000.0,45.2935,45.3293,45.1361,45.2148,242000.0
2013-12-18 14:20:00,63.18,63.36,63.12,63.19,189700.0,45.2077,45.3365,45.1647,45.2148,189700.0
2013-12-18 14:30:00,63.2,63.45,63.17,63.44,304500.0,45.222,45.4009,45.2005,45.3937,304500.0
2013-12-18 14:40:00,63.45,63.47,63.33,63.35,209600.0,45.4009,45.4152,45.315,45.3293,209600.0
2013-12-18 14:50:00,63.35,63.38,63.27,63.34,171900.0,45.3293,45.3508,45.2721,45.3222,171900.0
2013-12-18 15:00:00,63.35,63.39,63.19,63.24,201600.0,45.3293,45.3579,45.2148,45.2506,201600.0
2013-12-18 15:10:00,63.24,63.38,63.22,63.33,251500.0,45.2506,45.3508,45.2363,45.315,251500.0
2013-12-18 15:20:00,63.33,63.35,63.22,63.26,326800.0,45.315,45.3293,45.2363,45.2649,326800.0
2013-12-18 15:30:00,63.27,63.48,63.22,63.47,234100.0,45.2721,45.4223,45.2363,45.4152,234100.0
2013-12-18 15:40:00,63.47,63.59,63.43,63.44,378900.0,45.4152,45.501,45.3866,45.3937,378900.0
2013-12-18 15:50:00,63.45,63.57,63.35,63.56,626700.0,45.4009,45.4867,45.3293,45.4796,626700.0
2013-12-19 09:30:00,62.21,62.9,62.16,62.76,947600.0,44.5136,45.0073,44.4778,44.9072,947600.0
2013-12-19 09:40:00,62.75,62.83,62.4,62.5,304200.0,44.9,44.9572,44.6496,44.7211,304200.0
2013-12-19 09:50:00,62.51,62.66,62.5,62.53,184000.0,44.7283,44.8356,44.7211,44.7426,184000.0
2013-12-19 10:00:00,62.53,62.56,62.33,62.34,254500.0,44.7426,44.764,44.5995,44.6066,254500.0
2013-12-19 10:10:00,62.34,62.41,62.25,62.4,279500.0,44.6066,44.6567,44.5422,44.6496,279500.0
2013-12-19 10:20:00,62.4,62.43,62.32,62.42,234200.0,44.6496,44.671,44.5923,44.6639,234200.0
2013-12-19 10:30:00,62.43,62.45,62.29,62.35,159200.0,44.671,44.6853,44.5709,44.6138,159200.0
2013-12-19 10:40:00,62.35,62.41,62.31,62.33,138500.0,44.6138,44.6567,44.5852,44.5995,138500.0
2013-12-19 10:50:00,62.34,62.35,62.25,62.25,244000.0,44.6066,44.6138,44.5422,44.5422,244000.0
2013-12-19 11:00:00,62.26,62.31,62.22,62.25,268000.0,44.5494,44.5852,44.5208,44.5422,268000.0
2013-12-19 11:10:00,62.25,62.3,62.25,62.27,115600.0,44.5422,44.578,44.5422,44.5565,115600.0
2013-12-19 11:20:00,62.28,62.3,62.25,62.26,128600.0,44.5637,44.578,44.5422,44.5494,128600.0
2013-12-19 11:30:00,62.25,62.29,62.23,62.25,115400.0,44.5422,44.5709,44.5279,44.5422,115400.0
2013-12-19 11:40:00,62.25,62.37,62.25,62.31,95400.0,44.5422,44.6281,44.5422,44.5852,95400.0
2013-12-19 11:50:00,62.3,62.31,62.25,62.28,108100.0,44.578,44.5852,44.5422,44.5637,108100.0
2013-12-19 12:00:00,62.29,62.3,62.25,62.25,83700.0,44.5709,44.578,44.5422,44.5422,83700.0
2013-12-19 12:10:00,62.26,62.26,62.13,62.13,267700.0,44.5494,44.5494,44.4564,44.4564,267700.0
2013-12-19 12:20:00,62.14,62.22,62.14,62.17,125500.0,44.4635,44.5208,44.4635,44.485,125500.0
2013-12-19 12:30:00,62.17,62.23,62.16,62.2,127600.0,44.485,44.5279,44.4778,44.5065,127600.0
2013-12-19 12:40:00,62.2,62.3,62.2,62.23,124300.0,44.5065,44.578,44.5065,44.5279,124300.0
2013-12-19 12:50:00,62.23,62.28,62.21,62.26,109800.0,44.5279,44.5637,44.5136,44.5494,109800.0
2013-12-19 13:00:00,62.25,62.26,62.22,62.25,119500.0,44.5422,44.5494,44.5208,44.5422,119500.0
2013-12-19 13:10:00,62.25,62.34,62.23,62.24,204700.0,44.5422,44.6066,44.5279,44.5351,204700.0
2013-12-19 13:20:00,62.24,62.25,62.17,62.17,115000.0,44.5351,44.5422,44.485,44.485,115000.0
2013-12-19 13:30:00,62.17,62.2,62.15,62.17,98900.0,44.485,44.5065,44.4707,44.485,98900.0
2013-12-19 13:40:00,62.18,62.18,62.1,62.1,132700.0,44.4921,44.4921,44.4349,44.4349,132700.0
2013-12-19 13:50:00,62.11,62.17,62.1,62.16,93700.0,44.4421,44.485,44.4349,44.4778,93700.0
2013-12-19 14:00:00,62.16,62.18,62.1,62.16,104800.0,44.4778,44.4921,44.4349,44.4778,104800.0
2013-12-19 14:10:00,62.16,62.18,62.12,62.16,120700.0,44.4778,44.4921,44.4492,44.4778,120700.0
2013-12-19 14:20:00,62.16,62.21,62.14,62.21,169000.0,44.4778,44.5136,44.4635,44.5136,169000.0
2013-12-19 14:30:00,62.2,62.21,62.17,62.18,105300.0,44.5065,44.5136,44.485,44.4921,105300.0
2013-12-19 14:40:00,62.19,62.22,62.14,62.16,88700.0,44.4993,44.5208,44.4635,44.4778,88700.0
2013-12-19 14:50:00,62.17,62.19,62.14,62.16,315000.0,44.485,44.4993,44.4635,44.4778,315000.0
2013-12-19 15:00:00,62.15,62.18,62.14,62.16,123100.0,44.4707,44.4921,44.4635,44.4778,123100.0
2013-12-19 15:10:00,62.16,62.17,62.09,62.1,197200.0,44.4778,44.485,44.4277,44.4349,197200.0
2013-12-19 15:20:00,62.1,62.1,61.98,62.01,309800.0,44.4349,44.4349,44.349,44.3705,309800.0
2013-12-19 15:30:00,62.01,62.1,61.99,62.08,266300.0,44.3705,44.4349,44.3562,44.4206,266300.0
2013-12-19 15:40:00,62.08,62.12,62.06,62.07,319500.0,44.4206,44.4492,44.4063,44.4134,319500.0
2013-12-19 15:50:00,62.07,62.16,62.06,62.14,580500.0,44.4134,44.4778,44.4063,44.4635,580500.0
2013-12-20 09:30:00,62.14,62.27,62.02,62.15,734200.0,44.4635,44.5565,44.3777,44.4707,734200.0
2013-12-20 09:40:00,62.15,62.34,62.09,62.31,180700.0,44.4707,44.6066,44.4277,44.5852,180700.0
2013-12-20 09:50:00,62.31,62.33,62.17,62.22,103500.0,44.5852,44.5995,44.485,44.5208,103500.0
2013-12-20 10:00:00,62.22,62.35,62.19,62.34,166100.0,44.5208,44.6138,44.4993,44.6066,166100.0
2013-12-20 10:10:00,62.35,62.37,62.23,62.29,104100.0,44.6138,44.6281,44.5279,44.5709,104100.0
2013-12-20 10:20:00,62.29,62.37,62.25,62.32,86700.0,44.5709,44.6281,44.5422,44.5923,86700.0
2013-12-20 10:30:00,62.32,62.35,62.26,62.29,143400.0,44.5923,44.6138,44.5494,44.5709,143400.0
2013-12-20 10:40:00,62.3,62.46,62.25,62.42,241600.0,44.578,44.6925,44.5422,44.6639,241600.0
2013-12-20 10:50:00,62.43,62.46,62.38,62.42,95500.0,44.671,44.6925,44.6352,44.6639,95500.0
2013-12-20 11:00:00,62.43,62.45,62.32,62.39,139100.0,44.671,44.6853,44.5923,44.6424,139100.0
2013-12-20 11:10:00,62.39,62.39,62.32,62.35,112700.0,44.6424,44.6424,44.5923,44.6138,112700.0
2013-12-20 11:20:00,62.35,62.35,62.27,62.29,85700.0,44.6138,44.6138,44.5565,44.5709,85700.0
2013-12-20 11:30:00,62.29,62.38,62.28,62.38,198900.0,44.5709,44.6352,44.5637,44.6352,198900.0
2013-12-20 11:40:00,62.37,62.41,62.35,62.4,75800.0,44.6281,44.6567,44.6138,44.6496,75800.0
2013-12-20 11:50:00,62.41,62.46,62.36,62.37,101200.0,44.6567,44.6925,44.6209,44.6281,101200.0
2013-12-20 12:00:00,62.39,62.49,62.37,62.49,137900.0,44.6424,44.714,44.6281,44.714,137900.0
2013-12-20 12:10:00,62.49,62.59,62.47,62.56,107400.0,44.714,44.7855,44.6996,44.764,107400.0
2013-12-20 12:20:00,62.55,62.66,62.55,62.66,131000.0,44.7569,44.8356,44.7569,44.8356,131000.0
2013-12-20 12:30:00,62.65,62.66,62.56,62.56,105400.0,44.8284,44.8356,44.764,44.764,105400.0
2013-12-20 12:40:00,62.56,62.63,62.56,62.6,84000.0,44.764,44.8141,44.764,44.7927,84000.0
2013-12-20 12:50:00,62.6,62.61,62.56,62.56,89600.0,44.7927,44.7998,44.764,44.764,89600.0
2013-12-20 13:00:00,62.56,62.58,62.52,62.53,91100.0,44.764,44.7784,44.7354,44.7426,91100.0
2013-12-20 13:10:00,62.53,62.59,62.53,62.57,101500.0,44.7426,44.7855,44.7426,44.7712,101500.0
2013-12-20 13:20:00,62.56,62.58,62.53,62.56,51400.0,44.764,44.7784,44.7426,44.764,51400.0
2013-12-20 13:30:00,62.55,62.6,62.52,62.56,77300.0,44.7569,44.7927,44.7354,44.764,77300.0
2013-12-20 13:40:00,62.56,62.57,62.52,62.56,76200.0,44.764,44.7712,44.7354,44.764,76200.0
2013-12-20 13:50:00,62.56,62.57,62.53,62.57,68700.0,44.764,44.7712,44.7426,44.7712,68700.0
2013-12-20 14:00:00,62.57,62.57,62.52,62.52,77600.0,44.7712,44.7712,44.7354,44.7354,77600.0
2013-12-20 14:10:00,62.53,62.56,62.46,62.48,123600.0,44.7426,44.764,44.6925,44.7068,123600.0
2013-12-20 14:20:00,62.48,62.52,62.46,62.52,101400.0,44.7068,44.7354,44.6925,44.7354,101400.0
2013-12-20 14:30:00,62.52,62.52,62.43,62.47,85400.0,44.7354,44.7354,44.671,44.6996,85400.0
2013-12-20 14:40:00,62.48,62.48,62.4,62.48,117100.0,44.7068,44.7068,44.6496,44.7068,117100.0
2013-12-20 14:50:00,62.48,62.48,62.4,62.43,104100.0,44.7068,44.7068,44.6496,44.671,104100.0
2013-12-20 15:00:00,62.44,62.49,62.43,62.47,172200.0,44.6782,44.714,44.671,44.6996,172200.0
2013-12-20 15:10:00,62.46,62.48,62.45,62.46,117300.0,44.6925,44.7068,44.6853,44.6925,117300.0
2013-12-20 15:20:00,62.45,62.48,62.44,62.48,160500.0,44.6853,44.7068,44.6782,44.7068,160500.0
2013-12-20 15:30:00,62.48,62.49,62.46,62.49,199200.0,44.7068,44.714,44.6925,44.714,199200.0
2013-12-20 15:40:00,62.49,62.5,62.38,62.43,419400.0,44.714,44.7211,44.6352,44.671,419400.0
2013-12-20 15:50:00,62.44,62.52,62.41,62.51,886600.0,44.6782,44.7354,44.6567,44.7283,886600.0
2013-12-23 09:30:00,62.04,62.16,61.91,62.03,452700.0,44.392,44.4778,44.2989,44.3848,452700.0
2013-12-23 09:40:00,62.03,62.12,61.76,61.79,226100.0,44.3848,44.4492,44.1916,44.2131,226100.0
2013-12-23 09:50:00,61.79,61.9,61.75,61.82,247600.0,44.2131,44.2918,44.1845,44.2345,247600.0
2013-12-23 10:00:00,61.82,61.86,61.7,61.72,150800.0,44.2345,44.2632,44.1487,44.163,150800.0
2013-12-23 10:10:00,61.73,61.82,61.72,61.81,126800.0,44.1701,44.2345,44.163,44.2274,126800.0
2013-12-23 10:20:00,61.81,61.97,61.81,61.86,120300.0,44.2274,44.3419,44.2274,44.2632,120300.0
2013-12-23 10:30:00,61.87,61.91,61.76,61.78,262300.0,44.2703,44.2989,44.1916,44.2059,262300.0
2013-12-23 10:40:00,61.78,61.79,61.66,61.68,192700.0,44.2059,44.2131,44.1201,44.1344,192700.0
2013-12-23 10:50:00,61.68,61.69,61.56,61.57,182400.0,44.1344,44.1415,44.0485,44.0557,182400.0
2013-12-23 11:00:00,61.56,61.61,61.53,61.59,286400.0,44.0485,44.0843,44.027,44.07,286400.0
2013-12-23 11:10:00,61.59,61.8,61.59,61.68,191800.0,44.07,44.2202,44.07,44.1344,191800.0
2013-12-23 11:20:00,61.68,61.76,61.66,61.72,130700.0,44.1344,44.1916,44.1201,44.163,130700.0
2013-12-23 11:30:00,61.73,61.78,61.67,61.73,148600.0,44.1701,44.2059,44.1272,44.1701,148600.0
2013-12-23 11:40:00,61.72,61.77,61.69,61.73,104300.0,44.163,44.1988,44.1415,44.1701,104300.0
2013-12-23 11:50:00,61.73,61.81,61.7,61.78,75800.0,44.1701,44.2274,44.1487,44.2059,75800.0
2013-12-23 12:00:00,61.79,61.8,61.75,61.77,94800.0,44.2131,44.2202,44.1845,44.1988,94800.0
2013-12-23 12:10:00,61.77,61.87,61.77,61.82,66700.0,44.1988,44.2703,44.1988,44.2345,66700.0
2013-12-23 12:20:00,61.82,61.83,61.75,61.76,109600.0,44.2345,44.2417,44.1845,44.1916,109600.0
2013-12-23 12:30:00,61.76,61.88,61.75,61.85,83500.0,44.1916,44.2775,44.1845,44.256,83500.0
2013-12-23 12:40:00,61.85,61.88,61.8,61.84,57100.0,44.256,44.2775,44.2202,44.2489,57100.0
2013-12-23 12:50:00,61.84,61.89,61.8,61.82,94400.0,44.2489,44.2846,44.2202,44.2345,94400.0
2013-12-23 13:00:00,61.81,61.83,61.76,61.78,79400.0,44.2274,44.2417,44.1916,44.2059,79400.0
2013-12-23 13:10:00,61.78,61.8,61.73,61.73,88200.0,44.2059,44.2202,44.1701,44.1701,88200.0
2013-12-23 13:20:00,61.73,61.77,61.69,61.76,137800.0,44.1701,44.1988,44.1415,44.1916,137800.0
2013-12-23 13:30:00,61.77,61.8,61.71,61.72,90300.0,44.1988,44.2202,44.1558,44.163,90300.0
2013-12-23 13:40:00,61.71,61.76,61.69,61.7,69000.0,44.1558,44.1916,44.1415,44.1487,69000.0
2013-12-23 13:50:00,61.7,61.71,61.6,61.69,127700.0,44.1487,44.1558,44.0771,44.1415,127700.0
2013-12-23 14:00:00,61.69,61.72,61.62,61.7,104500.0,44.1415,44.163,44.0914,44.1487,104500.0
2013-12-23 14:10:00,61.71,61.75,61.68,61.71,104800.0,44.1558,44.1845,44.1344,44.1558,104800.0
2013-12-23 14:20:00,61.72,61.76,61.65,61.71,137600.0,44.163,44.1916,44.1129,44.1558,137600.0
2013-12-23 14:30:00,61.72,61.76,61.7,61.72,76200.0,44.163,44.1916,44.1487,44.163,76200.0
2013-12-23 14:40:00,61.73,61.78,61.7,61.77,72000.0,44.1701,44.2059,44.1487,44.1988,72000.0
2013-12-23 14:50:00,61.78,61.79,61.69,61.69,65300.0,44.2059,44.2131,44.1415,44.1415,65300.0
2013-12-23 15:00:00,61.7,61.76,61.69,61.73,71100.0,44.1487,44.1916,44.1415,44.1701,71100.0
2013-12-23 15:10:00,61.72,61.79,61.7,61.79,107800.0,44.163,44.2131,44.1487,44.2131,107800.0
2013-12-23 15:20:00,61.78,61.9,61.75,61.89,139300.0,44.2059,44.2918,44.1845,44.2846,139300.0
2013-12-23 15:30:00,61.89,62.0,61.86,62.0,164200.0,44.2846,44.3633,44.2632,44.3633,164200.0
2013-12-23 15:40:00,61.99,62.0,61.86,61.9,195600.0,44.3562,44.3633,44.2632,44.2918,195600.0
2013-12-23 15:50:00,61.91,61.97,61.88,61.89,384100.0,44.2989,44.3419,44.2775,44.2846,384100.0
2013-12-24 09:30:00,61.6,61.75,61.26,61.38,410500.0,44.0771,44.1845,43.8338,43.9197,410500.0
2013-12-24 09:40:00,61.39,61.75,61.39,61.68,196900.0,43.9269,44.1845,43.9269,44.1344,196900.0
2013-12-24 09:50:00,61.68,61.7,61.55,61.61,178800.0,44.1344,44.1487,44.0414,44.0843,178800.0
2013-12-24 10:00:00,61.61,61.66,61.49,61.52,168400.0,44.0843,44.1201,43.9984,44.0199,168400.0
2013-12-24 10:10:00,61.53,61.59,61.41,61.43,155900.0,44.027,44.07,43.9412,43.9555,155900.0
2013-12-24 10:20:00,61.42,61.54,61.42,61.53,149500.0,43.9483,44.0342,43.9483,44.027,149500.0
2013-12-24 10:30:00,61.53,61.62,61.52,61.54,152900.0,44.027,44.0914,44.0199,44.0342,152900.0
2013-12-24 10:40:00,61.54,61.65,61.52,61.63,220900.0,44.0342,44.1129,44.0199,44.0986,220900.0
2013-12-24 10:50:00,61.63,61.7,61.58,61.59,95800.0,44.0986,44.1487,44.0628,44.07,95800.0
2013-12-24 11:00:00,61.59,61.6,61.43,61.44,121700.0,44.07,44.0771,43.9555,43.9626,121700.0
2013-12-24 11:10:00,61.44,61.5,61.38,61.39,167200.0,43.9626,44.0056,43.9197,43.9269,167200.0
2013-12-24 11:20:00,61.4,61.58,61.39,61.56,200000.0,43.934,44.0628,43.9269,44.0485,200000.0
2013-12-24 11:30:00,61.55,61.62,61.43,61.43,226700.0,44.0414,44.0914,43.9555,43.9555,226700.0
2013-12-24 11:40:00,61.44,61.53,61.38,61.49,184000.0,43.9626,44.027,43.9197,43.9984,184000.0
2013-12-24 11:50:00,61.49,61.57,61.49,61.56,93500.0,43.9984,44.0557,43.9984,44.0485,93500.0
2013-12-24 12:00:00,61.55,61.66,61.55,61.63,84000.0,44.0414,44.1201,44.0414,44.0986,84000.0
2013-12-24 12:10:00,61.63,61.72,61.56,61.56,102200.0,44.0986,44.163,44.0485,44.0485,102200.0
2013-12-24 12:20:00,61.56,61.67,61.56,61.64,98000.0,44.0485,44.1272,44.0485,44.1058,98000.0
2013-12-24 12:30:00,61.64,61.7,61.61,61.65,85500.0,44.1058,44.1487,44.0843,44.1129,85500.0
2013-12-24 12:40:00,61.64,61.7,61.64,61.66,121600.0,44.1058,44.1487,44.1058,44.1201,121600.0
2013-12-24 12:50:00,61.67,61.72,61.65,61.7,192600.0,44.1272,44.163,44.1129,44.1487,192600.0
2013-12-26 09:30:00,61.75,62.0,61.74,61.99,214800.0,44.1845,44.3633,44.1773,44.3562,214800.0
2013-12-26 09:40:00,62.0,62.3,62.0,62.24,186800.0,44.3633,44.578,44.3633,44.5351,186800.0
2013-12-26 09:50:00,62.23,62.36,62.18,62.32,126600.0,44.5279,44.6209,44.4921,44.5923,126600.0
2013-12-26 10:00:00,62.32,62.39,62.31,62.33,112100.0,44.5923,44.6424,44.5852,44.5995,112100.0
2013-12-26 10:10:00,62.33,62.36,62.21,62.21,140300.0,44.5995,44.6209,44.5136,44.5136,140300.0
2013-12-26 10:20:00,62.21,62.27,62.15,62.19,111300.0,44.5136,44.5565,44.4707,44.4993,111300.0
2013-12-26 10:30:00,62.19,62.23,62.11,62.23,108200.0,44.4993,44.5279,44.4421,44.5279,108200.0
2013-12-26 10:40:00,62.22,62.24,62.2,62.22,112700.0,44.5208,44.5351,44.5065,44.5208,112700.0
2013-12-26 10:50:00,62.22,62.24,62.22,62.24,71700.0,44.5208,44.5351,44.5208,44.5351,71700.0
2013-12-26 11:00:00,62.23,62.35,62.23,62.35,118700.0,44.5279,44.6138,44.5279,44.6138,118700.0
2013-12-26 11:10:00,62.34,62.39,62.34,62.35,105100.0,44.6066,44.6424,44.6066,44.6138,105100.0
2013-12-26 11:20:00,62.35,62.43,62.35,62.35,109100.0,44.6138,44.671,44.6138,44.6138,109100.0
2013-12-26 11:30:00,62.35,62.44,62.35,62.38,153200.0,44.6138,44.6782,44.6138,44.6352,153200.0
2013-12-26 11:40:00,62.38,62.43,62.38,62.42,70200.0,44.6352,44.671,44.6352,44.6639,70200.0
2013-12-26 11:50:00,62.41,62.56,62.41,62.55,193400.0,44.6567,44.764,44.6567,44.7569,193400.0
2013-12-26 12:00:00,62.55,62.59,62.41,62.42,111600.0,44.7569,44.7855,44.6567,44.6639,111600.0
2013-12-26 12:10:00,62.42,62.42,62.28,62.32,97800.0,44.6639,44.6639,44.5637,44.5923,97800.0
2013-12-26 12:20:00,62.32,62.33,62.24,62.32,61600.0,44.5923,44.5995,44.5351,44.5923,61600.0
2013-12-26 12:30:00,62.31,62.38,62.3,62.36,68000.0,44.5852,44.6352,44.578,44.6209,68000.0
2013-12-26 12:40:00,62.36,62.43,62.35,62.36,65700.0,44.6209,44.671,44.6138,44.6209,65700.0
2013-12-26 12:50:00,62.37,62.42,62.33,62.38,59700.0,44.6281,44.6639,44.5995,44.6352,59700.0
2013-12-26 13:00:00,62.37,62.39,62.36,62.38,49900.0,44.6281,44.6424,44.6209,44.6352,49900.0
2013-12-26 13:10:00,62.38,62.44,62.38,62.41,60300.0,44.6352,44.6782,44.6352,44.6567,60300.0
2013-12-26 13:20:00,62.41,62.46,62.41,62.45,56800.0,44.6567,44.6925,44.6567,44.6853,56800.0
2013-12-26 13:30:00,62.45,62.46,62.42,62.43,70500.0,44.6853,44.6925,44.6639,44.671,70500.0
2013-12-26 13:40:00,62.43,62.47,62.43,62.46,65800.0,44.671,44.6996,44.671,44.6925,65800.0
2013-12-26 13:50:00,62.46,62.5,62.45,62.49,58200.0,44.6925,44.7211,44.6853,44.714,58200.0
2013-12-26 14:00:00,62.49,62.5,62.45,62.5,77000.0,44.714,44.7211,44.6853,44.7211,77000.0
2013-12-26 14:10:00,62.5,62.53,62.44,62.46,83900.0,44.7211,44.7426,44.6782,44.6925,83900.0
2013-12-26 14:20:00,62.47,62.51,62.46,62.5,64800.0,44.6996,44.7283,44.6925,44.7211,64800.0
2013-12-26 14:30:00,62.5,62.5,62.4,62.41,82500.0,44.7211,44.7211,44.6496,44.6567,82500.0
2013-12-26 14:40:00,62.41,62.44,62.4,62.4,49200.0,44.6567,44.6782,44.6496,44.6496,49200.0
2013-12-26 14:50:00,62.4,62.41,62.37,62.39,61600.0,44.6496,44.6567,44.6281,44.6424,61600.0
2013-12-26 15:00:00,62.39,62.44,62.39,62.42,74300.0,44.6424,44.6782,44.6424,44.6639,74300.0
2013-12-26 15:10:00,62.41,62.44,62.41,62.42,103200.0,44.6567,44.6782,44.6567,44.6639,103200.0
2013-12-26 15:20:00,62.41,62.43,62.41,62.42,70700.0,44.6567,44.671,44.6567,44.6639,70700.0
2013-12-26 15:30:00,62.41,62.45,62.41,62.43,85700.0,44.6567,44.6853,44.6567,44.671,85700.0
2013-12-26 15:40:00,62.44,62.5,62.43,62.48,196200.0,44.6782,44.7211,44.671,44.7068,196200.0
2013-12-26 15:50:00,62.47,62.52,62.45,62.48,328000.0,44.6996,44.7354,44.6853,44.7068,328000.0
2013-12-27 09:30:00,62.67,62.79,62.49,62.51,136900.0,44.8428,44.9286,44.714,44.7283,136900.0
2013-12-27 09:40:00,62.52,62.74,62.51,62.68,69400.0,44.7354,44.8928,44.7283,44.8499,69400.0
2013-12-27 09:50:00,62.67,62.73,62.62,62.63,41200.0,44.8428,44.8857,44.807,44.8141,41200.0
2013-12-27 10:00:00,62.62,62.69,62.62,62.64,59400.0,44.807,44.8571,44.807,44.8213,59400.0
2013-12-27 10:10:00,62.64,62.67,62.61,62.65,71000.0,44.8213,44.8428,44.7998,44.8284,71000.0
2013-12-27 10:20:00,62.65,62.68,62.55,62.55,76900.0,44.8284,44.8499,44.7569,44.7569,76900.0
2013-12-27 10:30:00,62.55,62.65,62.53,62.63,130200.0,44.7569,44.8284,44.7426,44.8141,130200.0
2013-12-27 10:40:00,62.63,62.66,62.45,62.47,139400.0,44.8141,44.8356,44.6853,44.6996,139400.0
2013-12-27 10:50:00,62.48,62.55,62.32,62.35,106800.0,44.7068,44.7569,44.5923,44.6138,106800.0
2013-12-27 11:00:00,62.36,62.39,62.29,62.35,72000.0,44.6209,44.6424,44.5709,44.6138,72000.0
2013-12-27 11:10:00,62.35,62.37,62.31,62.36,83800.0,44.6138,44.6281,44.5852,44.6209,83800.0
2013-12-27 11:20:00,62.36,62.43,62.3,62.31,63100.0,44.6209,44.671,44.578,44.5852,63100.0
2013-12-27 11:30:00,62.31,62.34,62.17,62.17,109300.0,44.5852,44.6066,44.485,44.485,109300.0
2013-12-27 11:40:00,62.16,62.29,62.16,62.22,68800.0,44.4778,44.5709,44.4778,44.5208,68800.0
2013-12-27 11:50:00,62.22,62.27,62.21,62.21,72500.0,44.5208,44.5565,44.5136,44.5136,72500.0
2013-12-27 12:00:00,62.21,62.33,62.21,62.26,128300.0,44.5136,44.5995,44.5136,44.5494,128300.0
2013-12-27 12:10:00,62.26,62.35,62.21,62.29,96600.0,44.5494,44.6138,44.5136,44.5709,96600.0
2013-12-27 12:20:00,62.3,62.3,62.19,62.23,109700.0,44.578,44.578,44.4993,44.5279,109700.0
2013-12-27 12:30:00,62.24,62.27,62.21,62.22,64600.0,44.5351,44.5565,44.5136,44.5208,64600.0
2013-12-27 12:40:00,62.23,62.26,62.21,62.25,67900.0,44.5279,44.5494,44.5136,44.5422,67900.0
2013-12-27 12:50:00,62.25,62.29,62.22,62.25,81300.0,44.5422,44.5709,44.5208,44.5422,81300.0
2013-12-27 13:00:00,62.25,62.26,62.19,62.21,40900.0,44.5422,44.5494,44.4993,44.5136,40900.0
2013-12-27 13:10:00,62.2,62.21,62.13,62.14,49100.0,44.5065,44.5136,44.4564,44.4635,49100.0
2013-12-27 13:20:00,62.14,62.18,62.08,62.15,53900.0,44.4635,44.4921,44.4206,44.4707,53900.0
2013-12-27 13:30:00,62.16,62.18,62.1,62.14,35400.0,44.4778,44.4921,44.4349,44.4635,35400.0
2013-12-27 13:40:00,62.15,62.18,62.12,62.18,29900.0,44.4707,44.4921,44.4492,44.4921,29900.0
2013-12-27 13:50:00,62.17,62.21,62.14,62.14,38600.0,44.485,44.5136,44.4635,44.4635,38600.0
2013-12-27 14:00:00,62.14,62.21,62.14,62.21,51400.0,44.4635,44.5136,44.4635,44.5136,51400.0
2013-12-27 14:10:00,62.22,62.24,62.15,62.2,50100.0,44.5208,44.5351,44.4707,44.5065,50100.0
2013-12-27 14:20:00,62.19,62.26,62.19,62.23,41400.0,44.4993,44.5494,44.4993,44.5279,41400.0
2013-12-27 14:30:00,62.23,62.24,62.06,62.06,118000.0,44.5279,44.5351,44.4063,44.4063,118000.0
2013-12-27 14:40:00,62.06,62.12,62.06,62.09,102300.0,44.4063,44.4492,44.4063,44.4277,102300.0
2013-12-27 14:50:00,62.1,62.11,62.01,62.02,94500.0,44.4349,44.4421,44.3705,44.3777,94500.0
2013-12-27 15:00:00,62.02,62.11,62.01,62.02,83300.0,44.3777,44.4421,44.3705,44.3777,83300.0
2013-12-27 15:10:00,62.02,62.03,62.02,62.03,55000.0,44.3777,44.3848,44.3777,44.3848,55000.0
2013-12-27 15:20:00,62.03,62.06,61.99,62.05,145500.0,44.3848,44.4063,44.3562,44.3991,145500.0
2013-12-27 15:30:00,62.05,62.16,62.04,62.14,108500.0,44.3991,44.4778,44.392,44.4635,108500.0
2013-12-27 15:40:00,62.13,62.16,62.09,62.15,128800.0,44.4564,44.4778,44.4277,44.4707,128800.0
2013-12-27 15:50:00,62.16,62.16,62.11,62.14,240900.0,44.4778,44.4778,44.4421,44.4635,240900.0
2013-12-30 09:30:00,62.46,62.51,62.06,62.11,189100.0,44.6925,44.7283,44.4063,44.4421,189100.0
2013-12-30 09:40:00,62.11,62.13,62.02,62.04,89500.0,44.4421,44.4564,44.3777,44.392,89500.0
2013-12-30 09:50:00,62.06,62.09,62.0,62.04,159500.0,44.4063,44.4277,44.3633,44.392,159500.0
2013-12-30 10:00:00,62.03,62.05,61.91,61.95,122200.0,44.3848,44.3991,44.2989,44.3276,122200.0
2013-12-30 10:10:00,61.96,62.12,61.96,62.07,81800.0,44.3347,44.4492,44.3347,44.4134,81800.0
2013-12-30 10:20:00,62.07,62.21,62.06,62.19,71500.0,44.4134,44.5136,44.4063,44.4993,71500.0
2013-12-30 10:30:00,62.18,62.2,62.14,62.15,112500.0,44.4921,44.5065,44.4635,44.4707,112500.0
2013-12-30 10:40:00,62.16,62.19,62.11,62.17,68200.0,44.4778,44.4993,44.4421,44.485,68200.0
2013-12-30 10:50:00,62.17,62.19,62.13,62.17,84000.0,44.485,44.4993,44.4564,44.485,84000.0
2013-12-30 11:00:00,62.17,62.29,62.17,62.29,69200.0,44.485,44.5709,44.485,44.5709,69200.0
2013-12-30 11:10:00,62.29,62.35,62.25,62.35,92600.0,44.5709,44.6138,44.5422,44.6138,92600.0
2013-12-30 11:20:00,62.35,62.43,62.31,62.38,122300.0,44.6138,44.671,44.5852,44.6352,122300.0
2013-12-30 11:30:00,62.38,62.42,62.35,62.38,88200.0,44.6352,44.6639,44.6138,44.6352,88200.0
2013-12-30 11:40:00,62.38,62.41,62.27,62.29,67200.0,44.6352,44.6567,44.5565,44.5709,67200.0
2013-12-30 11:50:00,62.3,62.31,62.26,62.27,105900.0,44.578,44.5852,44.5494,44.5565,105900.0
2013-12-30 12:00:00,62.28,62.28,62.24,62.24,44800.0,44.5637,44.5637,44.5351,44.5351,44800.0
2013-12-30 12:10:00,62.24,62.32,62.24,62.26,57700.0,44.5351,44.5923,44.5351,44.5494,57700.0
2013-12-30 12:20:00,62.26,62.34,62.24,62.29,97300.0,44.5494,44.6066,44.5351,44.5709,97300.0
2013-12-30 12:30:00,62.28,62.31,62.25,62.26,81100.0,44.5637,44.5852,44.5422,44.5494,81100.0
2013-12-30 12:40:00,62.26,62.31,62.25,62.28,85900.0,44.5494,44.5852,44.5422,44.5637,85900.0
2013-12-30 12:50:00,62.29,62.32,62.27,62.32,39400.0,44.5709,44.5923,44.5565,44.5923,39400.0
2013-12-30 13:00:00,62.32,62.41,62.3,62.4,74300.0,44.5923,44.6567,44.578,44.6496,74300.0
2013-12-30 13:10:00,62.4,62.46,62.39,62.42,80300.0,44.6496,44.6925,44.6424,44.6639,80300.0
2013-12-30 13:20:00,62.42,62.42,62.33,62.38,76000.0,44.6639,44.6639,44.5995,44.6352,76000.0
2013-12-30 13:30:00,62.38,62.38,62.32,62.33,58100.0,44.6352,44.6352,44.5923,44.5995,58100.0
2013-12-30 13:40:00,62.33,62.35,62.31,62.32,67900.0,44.5995,44.6138,44.5852,44.5923,67900.0
2013-12-30 13:50:00,62.31,62.33,62.3,62.32,45400.0,44.5852,44.5995,44.578,44.5923,45400.0
2013-12-30 14:00:00,62.32,62.37,62.28,62.37,133600.0,44.5923,44.6281,44.5637,44.6281,133600.0
2013-12-30 14:10:00,62.36,62.39,62.32,62.35,95700.0,44.6209,44.6424,44.5923,44.6138,95700.0
2013-12-30 14:20:00,62.36,62.38,62.32,62.33,93500.0,44.6209,44.6352,44.5923,44.5995,93500.0
2013-12-30 14:30:00,62.33,62.36,62.3,62.31,59200.0,44.5995,44.6209,44.578,44.5852,59200.0
2013-12-30 14:40:00,62.3,62.35,62.3,62.35,48700.0,44.578,44.6138,44.578,44.6138,48700.0
2013-12-30 14:50:00,62.35,62.36,62.26,62.35,126800.0,44.6138,44.6209,44.5494,44.6138,126800.0
2013-12-30 15:00:00,62.35,62.36,62.3,62.3,64800.0,44.6138,44.6209,44.578,44.578,64800.0
2013-12-30 15:10:00,62.3,62.36,62.28,62.28,93900.0,44.578,44.6209,44.5637,44.5637,93900.0
2013-12-30 15:20:00,62.28,62.37,62.28,62.33,102700.0,44.5637,44.6281,44.5637,44.5995,102700.0
2013-12-30 15:30:00,62.33,62.34,62.3,62.34,74600.0,44.5995,44.6066,44.578,44.6066,74600.0
2013-12-30 15:40:00,62.33,62.4,62.33,62.4,142100.0,44.5995,44.6496,44.5995,44.6496,142100.0
2013-12-30 15:50:00,62.4,62.5,62.39,62.47,347500.0,44.6496,44.7211,44.6424,44.6996,347500.0
2013-12-31 09:30:00,62.57,62.64,62.49,62.6,109000.0,44.7712,44.8213,44.714,44.7927,109000.0
2013-12-31 09:40:00,62.61,62.64,62.52,62.58,60500.0,44.7998,44.8213,44.7354,44.7784,60500.0
2013-12-31 09:50:00,62.59,62.62,62.5,62.55,64100.0,44.7855,44.807,44.7211,44.7569,64100.0
2013-12-31 10:00:00,62.55,62.72,62.52,62.72,74100.0,44.7569,44.8785,44.7354,44.8785,74100.0
2013-12-31 10:10:00,62.71,62.76,62.65,62.68,82700.0,44.8714,44.9072,44.8284,44.8499,82700.0
2013-12-31 10:20:00,62.67,62.74,62.63,62.68,78900.0,44.8428,44.8928,44.8141,44.8499,78900.0
2013-12-31 10:30:00,62.68,63.14,62.65,63.12,471300.0,44.8499,45.1791,44.8284,45.1647,471300.0
2013-12-31 10:40:00,63.12,63.52,63.06,63.52,633800.0,45.1647,45.451,45.1218,45.451,633800.0
2013-12-31 10:50:00,63.52,63.66,63.42,63.46,345500.0,45.451,45.5511,45.3794,45.408,345500.0
2013-12-31 11:00:00,63.45,63.67,63.44,63.6,227300.0,45.4009,45.5583,45.3937,45.5082,227300.0
2013-12-31 11:10:00,63.6,63.65,63.38,63.4,223200.0,45.5082,45.544,45.3508,45.3651,223200.0
2013-12-31 11:20:00,63.4,63.46,63.35,63.42,130700.0,45.3651,45.408,45.3293,45.3794,130700.0
2013-12-31 11:30:00,63.43,63.48,63.35,63.44,101900.0,45.3866,45.4223,45.3293,45.3937,101900.0
2013-12-31 11:40:00,63.43,63.46,63.17,63.22,193300.0,45.3866,45.408,45.2005,45.2363,193300.0
2013-12-31 11:50:00,63.21,63.31,63.19,63.25,94500.0,45.2291,45.3007,45.2148,45.2578,94500.0
2013-12-31 12:00:00,63.26,63.31,63.22,63.26,77900.0,45.2649,45.3007,45.2363,45.2649,77900.0
2013-12-31 12:10:00,63.26,63.27,63.12,63.2,71300.0,45.2649,45.2721,45.1647,45.222,71300.0
2013-12-31 12:20:00,63.21,63.23,63.12,63.19,84800.0,45.2291,45.2435,45.1647,45.2148,84800.0
2013-12-31 12:30:00,63.2,63.65,63.17,63.61,492800.0,45.222,45.544,45.2005,45.5154,492800.0
2013-12-31 12:40:00,63.6,63.8,63.6,63.69,441500.0,45.5082,45.6513,45.5082,45.5726,441500.0
2013-12-31 12:50:00,63.69,63.69,63.46,63.51,208400.0,45.5726,45.5726,45.408,45.4438,208400.0
2013-12-31 13:00:00,63.5,63.51,63.39,63.41,139300.0,45.4367,45.4438,45.3579,45.3723,139300.0
2013-12-31 13:10:00,63.4,63.48,63.39,63.47,85600.0,45.3651,45.4223,45.3579,45.4152,85600.0
2013-12-31 13:20:00,63.47,63.49,63.42,63.42,74300.0,45.4152,45.4295,45.3794,45.3794,74300.0
2013-12-31 13:30:00,63.42,63.46,63.36,63.37,95300.0,45.3794,45.408,45.3365,45.3436,95300.0
2013-12-31 13:40:00,63.37,63.45,63.32,63.45,76000.0,45.3436,45.4009,45.3079,45.4009,76000.0
2013-12-31 13:50:00,63.45,63.49,63.38,63.43,93100.0,45.4009,45.4295,45.3508,45.3866,93100.0
2013-12-31 14:00:00,63.44,63.47,63.34,63.36,103200.0,45.3937,45.4152,45.3222,45.3365,103200.0
2013-12-31 14:10:00,63.36,63.5,63.31,63.47,103800.0,45.3365,45.4367,45.3007,45.4152,103800.0
2013-12-31 14:20:00,63.47,63.5,63.44,63.49,92200.0,45.4152,45.4367,45.3937,45.4295,92200.0
2013-12-31 14:30:00,63.5,63.55,63.42,63.44,204300.0,45.4367,45.4724,45.3794,45.3937,204300.0
2013-12-31 14:40:00,63.45,63.45,63.29,63.32,87400.0,45.4009,45.4009,45.2864,45.3079,87400.0
2013-12-31 14:50:00,63.33,63.35,63.3,63.33,82800.0,45.315,45.3293,45.2935,45.315,82800.0
2013-12-31 15:00:00,63.33,63.34,63.23,63.27,97700.0,45.315,45.3222,45.2435,45.2721,97700.0
2013-12-31 15:10:00,63.27,63.29,63.22,63.27,108100.0,45.2721,45.2864,45.2363,45.2721,108100.0
2013-12-31 15:20:00,63.27,63.29,63.22,63.23,131800.0,45.2721,45.2864,45.2363,45.2435,131800.0
2013-12-31 15:30:00,63.23,63.27,63.22,63.22,162500.0,45.2435,45.2721,45.2363,45.2363,162500.0
2013-12-31 15:40:00,63.22,63.35,63.18,63.3,238800.0,45.2363,45.3293,45.2077,45.2935,238800.0
2013-12-31 15:50:00,63.3,63.33,63.18,63.28,365000.0,45.2935,45.315,45.2077,45.2792,365000.0
2014-01-02 09:30:00,63.53,63.96,63.17,63.81,1236800.0,45.4581,45.7658,45.2005,45.6585,1236800.0
2014-01-02 09:40:00,63.83,63.88,63.65,63.65,262200.0,45.6728,45.7086,45.544,45.544,262200.0
2014-01-02 09:50:00,63.66,63.89,63.66,63.84,169700.0,45.5511,45.7157,45.5511,45.6799,169700.0
2014-01-02 10:00:00,63.82,63.86,63.71,63.72,118000.0,45.6656,45.6942,45.5869,45.5941,118000.0
2014-01-02 10:10:00,63.72,64.04,63.69,64.03,234100.0,45.5941,45.823,45.5726,45.8159,234100.0
2014-01-02 10:20:00,64.02,64.02,63.86,63.98,141400.0,45.8087,45.8087,45.6942,45.7801,141400.0
2014-01-02 10:30:00,63.99,64.0,63.83,63.86,206100.0,45.7873,45.7944,45.6728,45.6942,206100.0
2014-01-02 10:40:00,63.85,63.95,63.81,63.95,131000.0,45.6871,45.7586,45.6585,45.7586,131000.0
2014-01-02 10:50:00,63.95,64.14,63.94,64.13,198900.0,45.7586,45.8946,45.7515,45.8874,198900.0
2014-01-02 11:00:00,64.12,64.17,64.05,64.13,186800.0,45.8803,45.9161,45.8302,45.8874,186800.0
2014-01-02 11:10:00,64.13,64.14,64.04,64.09,142600.0,45.8874,45.8946,45.823,45.8588,142600.0
2014-01-02 11:20:00,64.08,64.13,63.97,64.03,156600.0,45.8517,45.8874,45.773,45.8159,156600.0
2014-01-02 11:30:00,64.02,64.03,63.93,63.93,97600.0,45.8087,45.8159,45.7443,45.7443,97600.0
2014-01-02 11:40:00,63.94,64.04,63.94,63.98,96000.0,45.7515,45.823,45.7515,45.7801,96000.0
2014-01-02 11:50:00,63.99,63.99,63.64,63.68,184600.0,45.7873,45.7873,45.5368,45.5654,184600.0
2014-01-02 12:00:00,63.67,63.77,63.63,63.76,104600.0,45.5583,45.6298,45.5297,45.6227,104600.0
2014-01-02 12:10:00,63.75,63.79,63.71,63.71,72000.0,45.6155,45.6442,45.5869,45.5869,72000.0
2014-01-02 12:20:00,63.71,63.71,63.58,63.64,139100.0,45.5869,45.5869,45.4939,45.5368,139100.0
2014-01-02 12:30:00,63.64,63.68,63.58,63.66,78400.0,45.5368,45.5654,45.4939,45.5511,78400.0
2014-01-02 12:40:00,63.66,63.69,63.59,63.67,97800.0,45.5511,45.5726,45.501,45.5583,97800.0
2014-01-02 12:50:00,63.67,63.68,63.6,63.62,76300.0,45.5583,45.5654,45.5082,45.5225,76300.0
2014-01-02 13:00:00,63.62,63.63,63.57,63.58,95400.0,45.5225,45.5297,45.4867,45.4939,95400.0
2014-01-02 13:10:00,63.59,63.64,63.58,63.62,49900.0,45.501,45.5368,45.4939,45.5225,49900.0
2014-01-02 13:20:00,63.62,63.64,63.55,63.6,64800.0,45.5225,45.5368,45.4724,45.5082,64800.0
2014-01-02 13:30:00,63.59,63.6,63.44,63.45,129300.0,45.501,45.5082,45.3937,45.4009,129300.0
2014-01-02 13:40:00,63.45,63.53,63.38,63.47,107900.0,45.4009,45.4581,45.3508,45.4152,107900.0
2014-01-02 13:50:00,63.48,63.6,63.47,63.51,89800.0,45.4223,45.5082,45.4152,45.4438,89800.0
2014-01-02 14:00:00,63.52,63.69,63.51,63.64,113700.0,45.451,45.5726,45.4438,45.5368,113700.0
2014-01-02 14:10:00,63.63,63.65,63.42,63.46,94800.0,45.5297,45.544,45.3794,45.408,94800.0
2014-01-02 14:20:00,63.46,63.49,63.37,63.42,134400.0,45.408,45.4295,45.3436,45.3794,134400.0
2014-01-02 14:30:00,63.42,63.46,63.38,63.41,101500.0,45.3794,45.408,45.3508,45.3723,101500.0
2014-01-02 14:40:00,63.41,63.5,63.4,63.46,96100.0,45.3723,45.4367,45.3651,45.408,96100.0
2014-01-02 14:50:00,63.46,63.48,63.41,63.42,71600.0,45.408,45.4223,45.3723,45.3794,71600.0
2014-01-02 15:00:00,63.42,63.45,63.34,63.35,159300.0,45.3794,45.4009,45.3222,45.3293,159300.0
2014-01-02 15:10:00,63.35,63.55,63.35,63.5,138400.0,45.3293,45.4724,45.3293,45.4367,138400.0
2014-01-02 15:20:00,63.5,63.51,63.4,63.43,254200.0,45.4367,45.4438,45.3651,45.3866,254200.0
2014-01-02 15:30:00,63.43,63.43,63.33,63.39,216100.0,45.3866,45.3866,45.315,45.3579,216100.0
2014-01-02 15:40:00,63.4,63.44,63.33,63.41,320000.0,45.3651,45.3937,45.315,45.3723,320000.0
2014-01-02 15:50:00,63.41,63.42,63.14,63.18,1032800.0,45.3723,45.3794,45.1791,45.2077,1032800.0
2014-01-03 09:30:00,63.66,63.89,63.42,63.79,314100.0,45.5511,45.7157,45.3794,45.6442,314100.0
2014-01-03 09:40:00,63.79,63.87,63.4,63.65,277000.0,45.6442,45.7014,45.3651,45.544,277000.0
2014-01-03 09:50:00,63.64,63.82,63.58,63.76,191100.0,45.5368,45.6656,45.4939,45.6227,191100.0
2014-01-03 10:00:00,63.77,63.83,63.7,63.75,173900.0,45.6298,45.6728,45.5798,45.6155,173900.0
2014-01-03 10:10:00,63.73,63.84,63.67,63.77,128500.0,45.6012,45.6799,45.5583,45.6298,128500.0
2014-01-03 10:20:00,63.75,63.8,63.71,63.79,150600.0,45.6155,45.6513,45.5869,45.6442,150600.0
2014-01-03 10:30:00,63.78,63.79,63.64,63.64,128400.0,45.637,45.6442,45.5368,45.5368,128400.0
2014-01-03 10:40:00,63.64,63.68,63.61,63.65,113900.0,45.5368,45.5654,45.5154,45.544,113900.0
2014-01-03 10:50:00,63.65,63.73,63.63,63.71,110700.0,45.544,45.6012,45.5297,45.5869,110700.0
2014-01-03 11:00:00,63.7,63.79,63.7,63.72,137300.0,45.5798,45.6442,45.5798,45.5941,137300.0
2014-01-03 11:10:00,63.72,63.74,63.61,63.64,92200.0,45.5941,45.6084,45.5154,45.5368,92200.0
2014-01-03 11:20:00,63.64,63.64,63.5,63.51,124400.0,45.5368,45.5368,45.4367,45.4438,124400.0
2014-01-03 11:30:00,63.51,63.57,63.46,63.56,116600.0,45.4438,45.4867,45.408,45.4796,116600.0
2014-01-03 11:40:00,63.56,63.63,63.55,63.62,56900.0,45.4796,45.5297,45.4724,45.5225,56900.0
2014-01-03 11:50:00,63.62,63.65,63.53,63.55,73500.0,45.5225,45.544,45.4581,45.4724,73500.0
2014-01-03 12:00:00,63.56,63.57,63.52,63.56,64400.0,45.4796,45.4867,45.451,45.4796,64400.0
2014-01-03 12:10:00,63.56,63.57,63.49,63.55,99500.0,45.4796,45.4867,45.4295,45.4724,99500.0
2014-01-03 12:20:00,63.55,63.57,63.5,63.55,76300.0,45.4724,45.4867,45.4367,45.4724,76300.0
2014-01-03 12:30:00,63.55,63.63,63.54,63.62,58900.0,45.4724,45.5297,45.4653,45.5225,58900.0
2014-01-03 12:40:00,63.61,63.63,63.58,63.63,62600.0,45.5154,45.5297,45.4939,45.5297,62600.0
2014-01-03 12:50:00,63.62,63.63,63.56,63.57,87200.0,45.5225,45.5297,45.4796,45.4867,87200.0
2014-01-03 13:00:00,63.57,63.65,63.56,63.64,44600.0,45.4867,45.544,45.4796,45.5368,44600.0
2014-01-03 13:10:00,63.65,63.65,63.58,63.64,189400.0,45.544,45.544,45.4939,45.5368,189400.0
2014-01-03 13:20:00,63.65,63.66,63.61,63.63,38000.0,45.544,45.5511,45.5154,45.5297,38000.0
2014-01-03 13:30:00,63.63,63.71,63.62,63.7,91200.0,45.5297,45.5869,45.5225,45.5798,91200.0
2014-01-03 13:40:00,63.7,63.74,63.69,63.72,54100.0,45.5798,45.6084,45.5726,45.5941,54100.0
2014-01-03 13:50:00,63.72,63.74,63.69,63.69,64000.0,45.5941,45.6084,45.5726,45.5726,64000.0
2014-01-03 14:00:00,63.7,63.71,63.6,63.62,68600.0,45.5798,45.5869,45.5082,45.5225,68600.0
2014-01-03 14:10:00,63.61,63.62,63.59,63.62,74000.0,45.5154,45.5225,45.501,45.5225,74000.0
2014-01-03 14:20:00,63.61,63.62,63.57,63.57,63800.0,45.5154,45.5225,45.4867,45.4867,63800.0
2014-01-03 14:30:00,63.58,63.59,63.57,63.59,79300.0,45.4939,45.501,45.4867,45.501,79300.0
2014-01-03 14:40:00,63.59,63.66,63.53,63.65,119600.0,45.501,45.5511,45.4581,45.544,119600.0
2014-01-03 14:50:00,63.65,63.68,63.62,63.62,105400.0,45.544,45.5654,45.5225,45.5225,105400.0
2014-01-03 15:00:00,63.62,63.64,63.59,63.62,82500.0,45.5225,45.5368,45.501,45.5225,82500.0
2014-01-03 15:10:00,63.62,63.71,63.6,63.6,104100.0,45.5225,45.5869,45.5082,45.5082,104100.0
2014-01-03 15:20:00,63.6,63.66,63.58,63.6,101900.0,45.5082,45.5511,45.4939,45.5082,101900.0
2014-01-03 15:30:00,63.6,63.67,63.59,63.67,143500.0,45.5082,45.5583,45.501,45.5583,143500.0
2014-01-03 15:40:00,63.66,63.66,63.55,63.59,215100.0,45.5511,45.5511,45.4724,45.501,215100.0
2014-01-03 15:50:00,63.58,63.59,63.48,63.5,336300.0,45.4939,45.501,45.4223,45.4367,336300.0
2014-01-06 09:30:00,63.68,63.69,63.16,63.22,194400.0,45.5654,45.5726,45.1934,45.2363,194400.0
2014-01-06 09:40:00,63.23,63.35,63.06,63.13,148300.0,45.2435,45.3293,45.1218,45.1719,148300.0
2014-01-06 09:50:00,63.11,63.33,63.11,63.2,116600.0,45.1576,45.315,45.1576,45.222,116600.0
2014-01-06 10:00:00,63.19,63.19,63.06,63.18,89500.0,45.2148,45.2148,45.1218,45.2077,89500.0
2014-01-06 10:10:00,63.17,63.2,63.07,63.17,137900.0,45.2005,45.222,45.129,45.2005,137900.0
2014-01-06 10:20:00,63.18,63.21,63.05,63.1,58600.0,45.2077,45.2291,45.1147,45.1504,58600.0
2014-01-06 10:30:00,63.1,63.14,63.05,63.09,59200.0,45.1504,45.1791,45.1147,45.1433,59200.0
2014-01-06 10:40:00,63.08,63.1,63.01,63.06,77100.0,45.1361,45.1504,45.086,45.1218,77100.0
2014-01-06 10:50:00,63.05,63.13,63.02,63.05,82700.0,45.1147,45.1719,45.0932,45.1147,82700.0
2014-01-06 11:00:00,63.05,63.1,62.91,62.91,155900.0,45.1147,45.1504,45.0145,45.0145,155900.0
2014-01-06 11:10:00,62.91,62.96,62.76,62.84,104500.0,45.0145,45.0503,44.9072,44.9644,104500.0
2014-01-06 11:20:00,62.83,62.91,62.83,62.87,67000.0,44.9572,45.0145,44.9572,44.9859,67000.0
2014-01-06 11:30:00,62.87,62.96,62.83,62.96,93100.0,44.9859,45.0503,44.9572,45.0503,93100.0
2014-01-06 11:40:00,62.95,62.99,62.81,62.84,74800.0,45.0431,45.0717,44.9429,44.9644,74800.0
2014-01-06 11:50:00,62.84,62.92,62.83,62.92,62400.0,44.9644,45.0216,44.9572,45.0216,62400.0
2014-01-06 12:00:00,62.93,62.97,62.87,62.89,51200.0,45.0288,45.0574,44.9859,45.0002,51200.0
2014-01-06 12:10:00,62.88,62.92,62.82,62.84,97000.0,44.993,45.0216,44.9501,44.9644,97000.0
2014-01-06 12:20:00,62.84,62.91,62.76,62.76,39600.0,44.9644,45.0145,44.9072,44.9072,39600.0
2014-01-06 12:30:00,62.77,62.79,62.67,62.68,88800.0,44.9143,44.9286,44.8428,44.8499,88800.0
2014-01-06 12:40:00,62.68,62.84,62.67,62.77,63900.0,44.8499,44.9644,44.8428,44.9143,63900.0
2014-01-06 12:50:00,62.77,62.84,62.75,62.8,64700.0,44.9143,44.9644,44.9,44.9358,64700.0
2014-01-06 13:00:00,62.8,62.83,62.76,62.77,38000.0,44.9358,44.9572,44.9072,44.9143,38000.0
2014-01-06 13:10:00,62.76,62.8,62.74,62.77,48600.0,44.9072,44.9358,44.8928,44.9143,48600.0
2014-01-06 13:20:00,62.79,62.85,62.77,62.81,39600.0,44.9286,44.9716,44.9143,44.9429,39600.0
2014-01-06 13:30:00,62.81,62.9,62.8,62.89,65800.0,44.9429,45.0073,44.9358,45.0002,65800.0
2014-01-06 13:40:00,62.89,62.95,62.88,62.92,64200.0,45.0002,45.0431,44.993,45.0216,64200.0
2014-01-06 13:50:00,62.92,63.08,62.9,63.02,266400.0,45.0216,45.1361,45.0073,45.0932,266400.0
2014-01-06 14:00:00,63.02,63.03,62.91,62.92,67300.0,45.0932,45.1003,45.0145,45.0216,67300.0
2014-01-06 14:10:00,62.92,62.96,62.9,62.91,91700.0,45.0216,45.0503,45.0073,45.0145,91700.0
2014-01-06 14:20:00,62.9,62.94,62.9,62.91,68600.0,45.0073,45.036,45.0073,45.0145,68600.0
2014-01-06 14:30:00,62.91,62.93,62.87,62.93,89400.0,45.0145,45.0288,44.9859,45.0288,89400.0
2014-01-06 14:40:00,62.93,62.99,62.92,62.99,82900.0,45.0288,45.0717,45.0216,45.0717,82900.0
2014-01-06 14:50:00,62.99,63.03,62.97,63.01,54600.0,45.0717,45.1003,45.0574,45.086,54600.0
2014-01-06 15:00:00,63.0,63.01,62.94,62.99,68700.0,45.0789,45.086,45.036,45.0717,68700.0
2014-01-06 15:10:00,62.99,63.03,62.96,62.96,53700.0,45.0717,45.1003,45.0503,45.0503,53700.0
2014-01-06 15:20:00,62.96,63.01,62.95,62.98,75800.0,45.0503,45.086,45.0431,45.0646,75800.0
2014-01-06 15:30:00,62.97,63.0,62.91,62.94,142000.0,45.0574,45.0789,45.0145,45.036,142000.0
2014-01-06 15:40:00,62.94,63.02,62.92,63.02,179700.0,45.036,45.0932,45.0216,45.0932,179700.0
2014-01-06 15:50:00,63.02,63.06,62.96,63.06,523500.0,45.0932,45.1218,45.0503,45.1218,523500.0
2014-01-07 09:30:00,63.03,63.29,62.96,63.08,265100.0,45.1003,45.2864,45.0503,45.1361,265100.0
2014-01-07 09:40:00,63.1,63.18,62.87,63.02,141600.0,45.1504,45.2077,44.9859,45.0932,141600.0
2014-01-07 09:50:00,63.0,63.12,62.94,62.95,89200.0,45.0789,45.1647,45.036,45.0431,89200.0
2014-01-07 10:00:00,62.95,63.07,62.94,62.96,151300.0,45.0431,45.129,45.036,45.0503,151300.0
2014-01-07 10:10:00,62.97,62.98,62.83,62.83,112100.0,45.0574,45.0646,44.9572,44.9572,112100.0
2014-01-07 10:20:00,62.83,62.87,62.77,62.86,165100.0,44.9572,44.9859,44.9143,44.9787,165100.0
2014-01-07 10:30:00,62.86,62.86,62.67,62.79,88900.0,44.9787,44.9787,44.8428,44.9286,88900.0
2014-01-07 10:40:00,62.79,62.96,62.78,62.93,122100.0,44.9286,45.0503,44.9215,45.0288,122100.0
2014-01-07 10:50:00,62.94,62.95,62.8,62.85,76200.0,45.036,45.0431,44.9358,44.9716,76200.0
2014-01-07 11:00:00,62.85,62.92,62.84,62.9,98400.0,44.9716,45.0216,44.9644,45.0073,98400.0
2014-01-07 11:10:00,62.9,62.98,62.89,62.9,68800.0,45.0073,45.0646,45.0002,45.0073,68800.0
2014-01-07 11:20:00,62.91,63.02,62.9,63.01,99200.0,45.0145,45.0932,45.0073,45.086,99200.0
2014-01-07 11:30:00,63.01,63.05,62.99,63.0,78500.0,45.086,45.1147,45.0717,45.0789,78500.0
2014-01-07 11:40:00,63.01,63.14,63.0,63.12,108600.0,45.086,45.1791,45.0789,45.1647,108600.0
2014-01-07 11:50:00,63.12,63.13,62.99,62.99,124900.0,45.1647,45.1719,45.0717,45.0717,124900.0
2014-01-07 12:00:00,62.99,63.02,62.95,63.01,129500.0,45.0717,45.0932,45.0431,45.086,129500.0
2014-01-07 12:10:00,63.0,63.05,62.91,62.91,127400.0,45.0789,45.1147,45.0145,45.0145,127400.0
2014-01-07 12:20:00,62.9,62.94,62.85,62.92,68600.0,45.0073,45.036,44.9716,45.0216,68600.0
2014-01-07 12:30:00,62.91,62.94,62.8,62.85,69900.0,45.0145,45.036,44.9358,44.9716,69900.0
2014-01-07 12:40:00,62.86,62.9,62.82,62.9,52400.0,44.9787,45.0073,44.9501,45.0073,52400.0
2014-01-07 12:50:00,62.9,62.98,62.85,62.97,112500.0,45.0073,45.0646,44.9716,45.0574,112500.0
2014-01-07 13:00:00,62.97,63.0,62.91,62.97,47800.0,45.0574,45.0789,45.0145,45.0574,47800.0
2014-01-07 13:10:00,62.97,63.05,62.95,63.02,83200.0,45.0574,45.1147,45.0431,45.0932,83200.0
2014-01-07 13:20:00,63.02,63.05,62.93,62.97,65400.0,45.0932,45.1147,45.0288,45.0574,65400.0
2014-01-07 13:30:00,62.98,63.0,62.94,62.95,122000.0,45.0646,45.0789,45.036,45.0431,122000.0
2014-01-07 13:40:00,62.96,62.96,62.82,62.87,80900.0,45.0503,45.0503,44.9501,44.9859,80900.0
2014-01-07 13:50:00,62.88,62.89,62.71,62.72,96800.0,44.993,45.0002,44.8714,44.8785,96800.0
2014-01-07 14:00:00,62.72,62.72,62.6,62.68,171500.0,44.8785,44.8785,44.7927,44.8499,171500.0
2014-01-07 14:10:00,62.67,62.8,62.67,62.78,119800.0,44.8428,44.9358,44.8428,44.9215,119800.0
2014-01-07 14:20:00,62.77,62.81,62.74,62.78,74900.0,44.9143,44.9429,44.8928,44.9215,74900.0
2014-01-07 14:30:00,62.78,62.83,62.75,62.77,106200.0,44.9215,44.9572,44.9,44.9143,106200.0
2014-01-07 14:40:00,62.77,62.8,62.75,62.76,74000.0,44.9143,44.9358,44.9,44.9072,74000.0
2014-01-07 14:50:00,62.77,62.86,62.75,62.84,68100.0,44.9143,44.9787,44.9,44.9644,68100.0
2014-01-07 15:00:00,62.83,62.9,62.81,62.83,76100.0,44.9572,45.0073,44.9429,44.9572,76100.0
2014-01-07 15:10:00,62.84,62.9,62.81,62.85,103900.0,44.9644,45.0073,44.9429,44.9716,103900.0
2014-01-07 15:20:00,62.85,62.88,62.8,62.81,99600.0,44.9716,44.993,44.9358,44.9429,99600.0
2014-01-07 15:30:00,62.81,62.89,62.79,62.85,172100.0,44.9429,45.0002,44.9286,44.9716,172100.0
2014-01-07 15:40:00,62.85,62.91,62.83,62.91,215300.0,44.9716,45.0145,44.9572,45.0145,215300.0
2014-01-07 15:50:00,62.91,62.93,62.86,62.91,499000.0,45.0145,45.0288,44.9787,45.0145,499000.0
2014-01-08 09:30:00,62.81,62.81,62.5,62.64,221300.0,44.9429,44.9429,44.7211,44.8213,221300.0
2014-01-08 09:40:00,62.63,62.69,62.53,62.64,105000.0,44.8141,44.8571,44.7426,44.8213,105000.0
2014-01-08 09:50:00,62.64,62.7,62.56,62.61,94900.0,44.8213,44.8642,44.764,44.7998,94900.0
2014-01-08 10:00:00,62.6,62.7,62.52,62.67,110900.0,44.7927,44.8642,44.7354,44.8428,110900.0
2014-01-08 10:10:00,62.65,62.67,62.59,62.65,114800.0,44.8284,44.8428,44.7855,44.8284,114800.0
2014-01-08 10:20:00,62.64,62.75,62.58,62.6,95600.0,44.8213,44.9,44.7784,44.7927,95600.0
2014-01-08 10:30:00,62.6,62.67,62.48,62.48,100600.0,44.7927,44.8428,44.7068,44.7068,100600.0
2014-01-08 10:40:00,62.48,62.58,62.43,62.58,125400.0,44.7068,44.7784,44.671,44.7784,125400.0
2014-01-08 10:50:00,62.58,62.65,62.56,62.65,61300.0,44.7784,44.8284,44.764,44.8284,61300.0
2014-01-08 11:00:00,62.65,62.65,62.56,62.56,60500.0,44.8284,44.8284,44.764,44.764,60500.0
2014-01-08 11:10:00,62.56,62.6,62.55,62.55,65800.0,44.764,44.7927,44.7569,44.7569,65800.0
2014-01-08 11:20:00,62.55,62.64,62.55,62.63,74700.0,44.7569,44.8213,44.7569,44.8141,74700.0
2014-01-08 11:30:00,62.62,62.74,62.62,62.7,49700.0,44.807,44.8928,44.807,44.8642,49700.0
2014-01-08 11:40:00,62.7,62.79,62.7,62.78,66200.0,44.8642,44.9286,44.8642,44.9215,66200.0
2014-01-08 11:50:00,62.78,62.8,62.76,62.78,90900.0,44.9215,44.9358,44.9072,44.9215,90900.0
2014-01-08 12:00:00,62.79,62.82,62.75,62.79,77200.0,44.9286,44.9501,44.9,44.9286,77200.0
2014-01-08 12:10:00,62.8,62.81,62.71,62.71,66500.0,44.9358,44.9429,44.8714,44.8714,66500.0
2014-01-08 12:20:00,62.72,62.72,62.61,62.65,58800.0,44.8785,44.8785,44.7998,44.8284,58800.0
2014-01-08 12:30:00,62.65,62.79,62.65,62.71,68800.0,44.8284,44.9286,44.8284,44.8714,68800.0
2014-01-08 12:40:00,62.72,62.73,62.63,62.72,56600.0,44.8785,44.8857,44.8141,44.8785,56600.0
2014-01-08 12:50:00,62.73,62.78,62.69,62.69,76900.0,44.8857,44.9215,44.8571,44.8571,76900.0
2014-01-08 13:00:00,62.68,62.73,62.63,62.7,47600.0,44.8499,44.8857,44.8141,44.8642,47600.0
2014-01-08 13:10:00,62.69,62.71,62.64,62.66,65200.0,44.8571,44.8714,44.8213,44.8356,65200.0
2014-01-08 13:20:00,62.67,62.68,62.63,62.64,73200.0,44.8428,44.8499,44.8141,44.8213,73200.0
2014-01-08 13:30:00,62.64,62.71,62.63,62.66,45100.0,44.8213,44.8714,44.8141,44.8356,45100.0
2014-01-08 13:40:00,62.67,62.68,62.62,62.63,68000.0,44.8428,44.8499,44.807,44.8141,68000.0
2014-01-08 13:50:00,62.63,62.68,62.6,62.63,77100.0,44.8141,44.8499,44.7927,44.8141,77100.0
2014-01-08 14:00:00,62.62,62.7,62.58,62.62,192000.0,44.807,44.8642,44.7784,44.807,192000.0
2014-01-08 14:10:00,62.62,62.68,62.58,62.63,122600.0,44.807,44.8499,44.7784,44.8141,122600.0
2014-01-08 14:20:00,62.63,62.7,62.53,62.56,129700.0,44.8141,44.8642,44.7426,44.764,129700.0
2014-01-08 14:30:00,62.56,62.66,62.5,62.51,110700.0,44.764,44.8356,44.7211,44.7283,110700.0
2014-01-08 14:40:00,62.51,62.61,62.5,62.54,207000.0,44.7283,44.7998,44.7211,44.7497,207000.0
2014-01-08 14:50:00,62.54,62.6,62.49,62.56,173900.0,44.7497,44.7927,44.714,44.764,173900.0
2014-01-08 15:00:00,62.56,62.67,62.53,62.6,154300.0,44.764,44.8428,44.7426,44.7927,154300.0
2014-01-08 15:10:00,62.6,62.64,62.54,62.55,142900.0,44.7927,44.8213,44.7497,44.7569,142900.0
2014-01-08 15:20:00,62.55,62.58,62.47,62.55,219300.0,44.7569,44.7784,44.6996,44.7569,219300.0
2014-01-08 15:30:00,62.55,62.6,62.52,62.57,164100.0,44.7569,44.7927,44.7354,44.7712,164100.0
2014-01-08 15:40:00,62.57,62.67,62.57,62.65,232300.0,44.7712,44.8428,44.7712,44.8284,232300.0
2014-01-08 15:50:00,62.65,62.71,62.63,62.69,387000.0,44.8284,44.8714,44.8141,44.8571,387000.0
2014-01-09 09:30:00,62.98,63.18,62.77,62.88,202300.0,45.0646,45.2077,44.9143,44.993,202300.0
2014-01-09 09:40:00,62.88,63.1,62.78,62.84,221500.0,44.993,45.1504,44.9215,44.9644,221500.0
2014-01-09 09:50:00,62.86,63.07,62.79,62.8,185200.0,44.9787,45.129,44.9286,44.9358,185200.0
2014-01-09 10:00:00,62.8,62.96,62.8,62.84,147800.0,44.9358,45.0503,44.9358,44.9644,147800.0
2014-01-09 10:10:00,62.84,62.94,62.8,62.89,166900.0,44.9644,45.036,44.9358,45.0002,166900.0
2014-01-09 10:20:00,62.89,62.95,62.82,62.88,165100.0,45.0002,45.0431,44.9501,44.993,165100.0
2014-01-09 10:30:00,62.89,63.11,62.88,63.1,121000.0,45.0002,45.1576,44.993,45.1504,121000.0
2014-01-09 10:40:00,63.1,63.13,62.95,63.0,141700.0,45.1504,45.1719,45.0431,45.0789,141700.0
2014-01-09 10:50:00,62.99,63.07,62.95,62.97,116300.0,45.0717,45.129,45.0431,45.0574,116300.0
2014-01-09 11:00:00,62.96,63.11,62.95,63.07,186100.0,45.0503,45.1576,45.0431,45.129,186100.0
2014-01-09 11:10:00,63.06,63.14,63.04,63.07,177100.0,45.1218,45.1791,45.1075,45.129,177100.0
2014-01-09 11:20:00,63.08,63.17,63.07,63.13,157600.0,45.1361,45.2005,45.129,45.1719,157600.0
2014-01-09 11:30:00,63.13,63.2,63.11,63.2,70200.0,45.1719,45.222,45.1576,45.222,70200.0
2014-01-09 11:40:00,63.2,63.24,63.19,63.24,94900.0,45.222,45.2506,45.2148,45.2506,94900.0
2014-01-09 11:50:00,63.24,63.35,63.18,63.33,154400.0,45.2506,45.3293,45.2077,45.315,154400.0
2014-01-09 12:00:00,63.32,63.36,63.28,63.3,130800.0,45.3079,45.3365,45.2792,45.2935,130800.0
2014-01-09 12:10:00,63.29,63.47,63.29,63.47,166500.0,45.2864,45.4152,45.2864,45.4152,166500.0
2014-01-09 12:20:00,63.46,63.56,63.45,63.48,115700.0,45.408,45.4796,45.4009,45.4223,115700.0
2014-01-09 12:30:00,63.47,63.55,63.43,63.48,72000.0,45.4152,45.4724,45.3866,45.4223,72000.0
2014-01-09 12:40:00,63.48,63.51,63.43,63.48,106100.0,45.4223,45.4438,45.3866,45.4223,106100.0
2014-01-09 12:50:00,63.48,63.48,63.37,63.41,82400.0,45.4223,45.4223,45.3436,45.3723,82400.0
2014-01-09 13:00:00,63.42,63.5,63.41,63.44,94900.0,45.3794,45.4367,45.3723,45.3937,94900.0
2014-01-09 13:10:00,63.43,63.47,63.4,63.46,91700.0,45.3866,45.4152,45.3651,45.408,91700.0
2014-01-09 13:20:00,63.47,63.53,63.41,63.47,78900.0,45.4152,45.4581,45.3723,45.4152,78900.0
2014-01-09 13:30:00,63.46,63.56,63.45,63.53,88200.0,45.408,45.4796,45.4009,45.4581,88200.0
2014-01-09 13:40:00,63.53,63.54,63.44,63.46,77200.0,45.4581,45.4653,45.3937,45.408,77200.0
2014-01-09 13:50:00,63.46,63.59,63.45,63.54,121900.0,45.408,45.501,45.4009,45.4653,121900.0
2014-01-09 14:00:00,63.55,63.59,63.44,63.45,226800.0,45.4724,45.501,45.3937,45.4009,226800.0
2014-01-09 14:10:00,63.45,63.47,63.4,63.41,196300.0,45.4009,45.4152,45.3651,45.3723,196300.0
2014-01-09 14:20:00,63.41,63.42,63.31,63.32,220100.0,45.3723,45.3794,45.3007,45.3079,220100.0
2014-01-09 14:30:00,63.33,63.39,63.27,63.27,164400.0,45.315,45.3579,45.2721,45.2721,164400.0
2014-01-09 14:40:00,63.26,63.35,63.22,63.34,154000.0,45.2649,45.3293,45.2363,45.3222,154000.0
2014-01-09 14:50:00,63.33,63.34,63.3,63.32,136900.0,45.315,45.3222,45.2935,45.3079,136900.0
2014-01-09 15:00:00,63.31,63.35,63.3,63.33,158600.0,45.3007,45.3293,45.2935,45.315,158600.0
2014-01-09 15:10:00,63.33,63.54,63.31,63.52,210000.0,45.315,45.4653,45.3007,45.451,210000.0
2014-01-09 15:20:00,63.53,63.54,63.5,63.52,171500.0,45.4581,45.4653,45.4367,45.451,171500.0
2014-01-09 15:30:00,63.52,63.59,63.5,63.53,181600.0,45.451,45.501,45.4367,45.4581,181600.0
2014-01-09 15:40:00,63.53,63.56,63.38,63.43,337100.0,45.4581,45.4796,45.3508,45.3866,337100.0
2014-01-09 15:50:00,63.42,63.44,63.29,63.33,668800.0,45.3794,45.3937,45.2864,45.315,668800.0
2014-01-10 09:30:00,62.89,63.63,62.72,62.91,1402000.0,45.0002,45.5297,44.8785,45.0145,1402000.0
2014-01-10 09:40:00,62.95,63.17,62.88,63.0,461700.0,45.0431,45.2005,44.993,45.0789,461700.0
2014-01-10 09:50:00,63.0,63.04,62.68,62.71,600400.0,45.0789,45.1075,44.8499,44.8714,600400.0
2014-01-10 10:00:00,62.71,62.84,62.49,62.6,585900.0,44.8714,44.9644,44.714,44.7927,585900.0
2014-01-10 10:10:00,62.6,62.77,62.51,62.66,418200.0,44.7927,44.9143,44.7283,44.8356,418200.0
2014-01-10 10:20:00,62.67,62.69,62.4,62.43,504800.0,44.8428,44.8571,44.6496,44.671,504800.0
2014-01-10 10:30:00,62.43,62.52,62.16,62.22,595600.0,44.671,44.7354,44.4778,44.5208,595600.0
2014-01-10 10:40:00,62.23,62.49,62.23,62.3,292000.0,44.5279,44.714,44.5279,44.578,292000.0
2014-01-10 10:50:00,62.31,62.58,62.3,62.52,260700.0,44.5852,44.7784,44.578,44.7354,260700.0
2014-01-10 11:00:00,62.52,62.53,62.37,62.44,139700.0,44.7354,44.7426,44.6281,44.6782,139700.0
2014-01-10 11:10:00,62.44,62.52,62.41,62.46,153700.0,44.6782,44.7354,44.6567,44.6925,153700.0
2014-01-10 11:20:00,62.45,62.65,62.4,62.65,265000.0,44.6853,44.8284,44.6496,44.8284,265000.0
2014-01-10 11:30:00,62.65,62.71,62.47,62.55,218300.0,44.8284,44.8714,44.6996,44.7569,218300.0
2014-01-10 11:40:00,62.55,62.63,62.51,62.61,140800.0,44.7569,44.8141,44.7283,44.7998,140800.0
2014-01-10 11:50:00,62.6,62.61,62.5,62.5,118900.0,44.7927,44.7998,44.7211,44.7211,118900.0
2014-01-10 12:00:00,62.5,62.67,62.47,62.66,199600.0,44.7211,44.8428,44.6996,44.8356,199600.0
2014-01-10 12:10:00,62.66,62.76,62.62,62.69,180600.0,44.8356,44.9072,44.807,44.8571,180600.0
2014-01-10 12:20:00,62.69,62.81,62.65,62.67,178400.0,44.8571,44.9429,44.8284,44.8428,178400.0
2014-01-10 12:30:00,62.67,62.73,62.6,62.67,120700.0,44.8428,44.8857,44.7927,44.8428,120700.0
2014-01-10 12:40:00,62.68,62.75,62.6,62.67,227900.0,44.8499,44.9,44.7927,44.8428,227900.0
2014-01-10 12:50:00,62.67,62.78,62.61,62.78,136200.0,44.8428,44.9215,44.7998,44.9215,136200.0
2014-01-10 13:00:00,62.78,62.85,62.77,62.81,148800.0,44.9215,44.9716,44.9143,44.9429,148800.0
2014-01-10 13:10:00,62.8,62.81,62.64,62.66,143300.0,44.9358,44.9429,44.8213,44.8356,143300.0
2014-01-10 13:20:00,62.65,62.66,62.5,62.58,101200.0,44.8284,44.8356,44.7211,44.7784,101200.0
2014-01-10 13:30:00,62.58,62.62,62.47,62.56,200900.0,44.7784,44.807,44.6996,44.764,200900.0
2014-01-10 13:40:00,62.56,62.56,62.45,62.46,161100.0,44.764,44.764,44.6853,44.6925,161100.0
2014-01-10 13:50:00,62.46,62.54,62.44,62.52,166800.0,44.6925,44.7497,44.6782,44.7354,166800.0
2014-01-10 14:00:00,62.51,62.56,62.5,62.54,163100.0,44.7283,44.764,44.7211,44.7497,163100.0
2014-01-10 14:10:00,62.54,62.57,62.5,62.52,181600.0,44.7497,44.7712,44.7211,44.7354,181600.0
2014-01-10 14:20:00,62.51,62.61,62.5,62.53,262100.0,44.7283,44.7998,44.7211,44.7426,262100.0
2014-01-10 14:30:00,62.54,62.62,62.49,62.52,122100.0,44.7497,44.807,44.714,44.7354,122100.0
2014-01-10 14:40:00,62.52,62.6,62.52,62.54,80100.0,44.7354,44.7927,44.7354,44.7497,80100.0
2014-01-10 14:50:00,62.54,62.59,62.52,62.53,94700.0,44.7497,44.7855,44.7354,44.7426,94700.0
2014-01-10 15:00:00,62.54,62.59,62.53,62.54,137300.0,44.7497,44.7855,44.7426,44.7497,137300.0
2014-01-10 15:10:00,62.55,62.6,62.5,62.54,156600.0,44.7569,44.7927,44.7211,44.7497,156600.0
2014-01-10 15:20:00,62.55,62.65,62.52,62.59,488500.0,44.7569,44.8284,44.7354,44.7855,488500.0
2014-01-10 15:30:00,62.59,62.62,62.55,62.55,280000.0,44.7855,44.807,44.7569,44.7569,280000.0
2014-01-10 15:40:00,62.56,62.57,62.5,62.52,345000.0,44.764,44.7712,44.7211,44.7354,345000.0
2014-01-10 15:50:00,62.52,62.62,62.45,62.61,803800.0,44.7354,44.807,44.6853,44.7998,803800.0
2014-01-13 09:30:00,62.25,62.25,61.86,62.13,509800.0,44.5422,44.5422,44.2632,44.4564,509800.0
2014-01-13 09:40:00,62.1,62.21,62.01,62.03,135900.0,44.4349,44.5136,44.3705,44.3848,135900.0
2014-01-13 09:50:00,62.03,62.15,62.01,62.01,174000.0,44.3848,44.4707,44.3705,44.3705,174000.0
2014-01-13 10:00:00,62.02,62.16,61.97,62.08,246200.0,44.3777,44.4778,44.3419,44.4206,246200.0
2014-01-13 10:10:00,62.07,62.13,62.05,62.12,110400.0,44.4134,44.4564,44.3991,44.4492,110400.0
2014-01-13 10:20:00,62.12,62.13,61.98,62.01,151200.0,44.4492,44.4564,44.349,44.3705,151200.0
2014-01-13 10:30:00,62.02,62.08,61.96,62.07,175100.0,44.3777,44.4206,44.3347,44.4134,175100.0
2014-01-13 10:40:00,62.05,62.09,62.0,62.08,148900.0,44.3991,44.4277,44.3633,44.4206,148900.0
2014-01-13 10:50:00,62.08,62.12,61.9,61.92,171800.0,44.4206,44.4492,44.2918,44.3061,171800.0
2014-01-13 11:00:00,61.93,61.94,61.78,61.82,156200.0,44.3133,44.3204,44.2059,44.2345,156200.0
2014-01-13 11:10:00,61.82,61.88,61.8,61.85,269600.0,44.2345,44.2775,44.2202,44.256,269600.0
2014-01-13 11:20:00,61.85,61.85,61.78,61.82,115300.0,44.256,44.256,44.2059,44.2345,115300.0
2014-01-13 11:30:00,61.83,61.85,61.79,61.82,67500.0,44.2417,44.256,44.2131,44.2345,67500.0
2014-01-13 11:40:00,61.82,61.82,61.72,61.79,128000.0,44.2345,44.2345,44.163,44.2131,128000.0
2014-01-13 11:50:00,61.79,61.86,61.76,61.85,112800.0,44.2131,44.2632,44.1916,44.256,112800.0
2014-01-13 12:00:00,61.85,61.87,61.74,61.74,100900.0,44.256,44.2703,44.1773,44.1773,100900.0
2014-01-13 12:10:00,61.75,61.84,61.7,61.84,123400.0,44.1845,44.2489,44.1487,44.2489,123400.0
2014-01-13 12:20:00,61.84,61.86,61.79,61.81,124100.0,44.2489,44.2632,44.2131,44.2274,124100.0
2014-01-13 12:30:00,61.81,61.85,61.76,61.85,86900.0,44.2274,44.256,44.1916,44.256,86900.0
2014-01-13 12:40:00,61.84,61.87,61.79,61.85,179300.0,44.2489,44.2703,44.2131,44.256,179300.0
2014-01-13 12:50:00,61.86,61.88,61.81,61.86,96800.0,44.2632,44.2775,44.2274,44.2632,96800.0
2014-01-13 13:00:00,61.85,61.88,61.79,61.86,91700.0,44.256,44.2775,44.2131,44.2632,91700.0
2014-01-13 13:10:00,61.86,61.86,61.75,61.78,106000.0,44.2632,44.2632,44.1845,44.2059,106000.0
2014-01-13 13:20:00,61.78,61.87,61.77,61.84,89600.0,44.2059,44.2703,44.1988,44.2489,89600.0
2014-01-13 13:30:00,61.84,61.9,61.8,61.86,124300.0,44.2489,44.2918,44.2202,44.2632,124300.0
2014-01-13 13:40:00,61.86,61.9,61.85,61.86,260500.0,44.2632,44.2918,44.256,44.2632,260500.0
2014-01-13 13:50:00,61.87,61.92,61.85,61.87,148800.0,44.2703,44.3061,44.256,44.2703,148800.0
2014-01-13 14:00:00,61.87,61.87,61.77,61.8,129400.0,44.2703,44.2703,44.1988,44.2202,129400.0
2014-01-13 14:10:00,61.8,61.82,61.76,61.8,192300.0,44.2202,44.2345,44.1916,44.2202,192300.0
2014-01-13 14:20:00,61.8,61.87,61.78,61.85,168700.0,44.2202,44.2703,44.2059,44.256,168700.0
2014-01-13 14:30:00,61.85,61.89,61.72,61.74,211000.0,44.256,44.2846,44.163,44.1773,211000.0
2014-01-13 14:40:00,61.74,61.8,61.73,61.76,217400.0,44.1773,44.2202,44.1701,44.1916,217400.0
2014-01-13 14:50:00,61.76,61.78,61.65,61.74,222700.0,44.1916,44.2059,44.1129,44.1773,222700.0
2014-01-13 15:00:00,61.73,61.73,61.56,61.58,224900.0,44.1701,44.1701,44.0485,44.0628,224900.0
2014-01-13 15:10:00,61.59,61.66,61.55,61.65,358600.0,44.07,44.1201,44.0414,44.1129,358600.0
2014-01-13 15:20:00,61.64,61.65,61.54,61.58,225100.0,44.1058,44.1129,44.0342,44.0628,225100.0
2014-01-13 15:30:00,61.58,61.6,61.51,61.55,255800.0,44.0628,44.0771,44.0127,44.0414,255800.0
2014-01-13 15:40:00,61.55,61.57,61.49,61.57,287400.0,44.0414,44.0557,43.9984,44.0557,287400.0
2014-01-13 15:50:00,61.57,61.58,61.49,61.51,573900.0,44.0557,44.0628,43.9984,44.0127,573900.0
2014-01-14 09:30:00,61.51,61.67,61.27,61.38,201800.0,44.0127,44.1272,43.841,43.9197,201800.0
2014-01-14 09:40:00,61.38,61.49,61.34,61.45,162200.0,43.9197,43.9984,43.8911,43.9698,162200.0
2014-01-14 09:50:00,61.43,61.48,61.37,61.4,121600.0,43.9555,43.9913,43.9126,43.934,121600.0
2014-01-14 10:00:00,61.39,61.49,61.3,61.31,94800.0,43.9269,43.9984,43.8625,43.8696,94800.0
2014-01-14 10:10:00,61.31,61.55,61.31,61.52,110000.0,43.8696,44.0414,43.8696,44.0199,110000.0
2014-01-14 10:20:00,61.51,61.55,61.49,61.53,88900.0,44.0127,44.0414,43.9984,44.027,88900.0
2014-01-14 10:30:00,61.53,61.56,61.49,61.49,102900.0,44.027,44.0485,43.9984,43.9984,102900.0
2014-01-14 10:40:00,61.49,61.62,61.46,61.56,178300.0,43.9984,44.0914,43.977,44.0485,178300.0
2014-01-14 10:50:00,61.57,61.61,61.5,61.52,165300.0,44.0557,44.0843,44.0056,44.0199,165300.0
2014-01-14 11:00:00,61.52,61.6,61.48,61.55,106400.0,44.0199,44.0771,43.9913,44.0414,106400.0
2014-01-14 11:10:00,61.55,61.58,61.54,61.55,101400.0,44.0414,44.0628,44.0342,44.0414,101400.0
2014-01-14 11:20:00,61.56,61.63,61.55,61.59,194200.0,44.0485,44.0986,44.0414,44.07,194200.0
2014-01-14 11:30:00,61.6,61.62,61.42,61.43,186900.0,44.0771,44.0914,43.9483,43.9555,186900.0
2014-01-14 11:40:00,61.42,61.53,61.37,61.47,262800.0,43.9483,44.027,43.9126,43.9841,262800.0
2014-01-14 11:50:00,61.46,61.55,61.42,61.53,145900.0,43.977,44.0414,43.9483,44.027,145900.0
2014-01-14 12:00:00,61.54,61.57,61.42,61.42,96100.0,44.0342,44.0557,43.9483,43.9483,96100.0
2014-01-14 12:10:00,61.42,61.56,61.41,61.5,97300.0,43.9483,44.0485,43.9412,44.0056,97300.0
2014-01-14 12:20:00,61.5,61.58,61.46,61.48,96500.0,44.0056,44.0628,43.977,43.9913,96500.0
2014-01-14 12:30:00,61.47,61.53,61.44,61.53,61000.0,43.9841,44.027,43.9626,44.027,61000.0
2014-01-14 12:40:00,61.53,61.56,61.51,61.53,56100.0,44.027,44.0485,44.0127,44.027,56100.0
2014-01-14 12:50:00,61.53,61.56,61.49,61.53,75600.0,44.027,44.0485,43.9984,44.027,75600.0
2014-01-14 13:00:00,61.53,61.58,61.51,61.51,45700.0,44.027,44.0628,44.0127,44.0127,45700.0
2014-01-14 13:10:00,61.51,61.58,61.51,61.56,73000.0,44.0127,44.0628,44.0127,44.0485,73000.0
2014-01-14 13:20:00,61.55,61.59,61.5,61.5,45500.0,44.0414,44.07,44.0056,44.0056,45500.0
2014-01-14 13:30:00,61.51,61.58,61.5,61.56,81200.0,44.0127,44.0628,44.0056,44.0485,81200.0
2014-01-14 13:40:00,61.56,61.57,61.53,61.56,108100.0,44.0485,44.0557,44.027,44.0485,108100.0
2014-01-14 13:50:00,61.56,61.57,61.52,61.56,62900.0,44.0485,44.0557,44.0199,44.0485,62900.0
2014-01-14 14:00:00,61.56,61.57,61.52,61.55,102200.0,44.0485,44.0557,44.0199,44.0414,102200.0
2014-01-14 14:10:00,61.55,61.57,61.54,61.55,96900.0,44.0414,44.0557,44.0342,44.0414,96900.0
2014-01-14 14:20:00,61.54,61.68,61.54,61.65,96900.0,44.0342,44.1344,44.0342,44.1129,96900.0
2014-01-14 14:30:00,61.66,61.69,61.62,61.66,71600.0,44.1201,44.1415,44.0914,44.1201,71600.0
2014-01-14 14:40:00,61.68,61.7,61.62,61.67,53100.0,44.1344,44.1487,44.0914,44.1272,53100.0
2014-01-14 14:50:00,61.68,61.69,61.61,61.63,202800.0,44.1344,44.1415,44.0843,44.0986,202800.0
2014-01-14 15:00:00,61.63,61.65,61.61,61.64,83800.0,44.0986,44.1129,44.0843,44.1058,83800.0
2014-01-14 15:10:00,61.63,61.64,61.51,61.57,180400.0,44.0986,44.1058,44.0127,44.0557,180400.0
2014-01-14 15:20:00,61.57,61.6,61.53,61.59,93200.0,44.0557,44.0771,44.027,44.07,93200.0
2014-01-14 15:30:00,61.59,61.66,61.55,61.65,138300.0,44.07,44.1201,44.0414,44.1129,138300.0
2014-01-14 15:40:00,61.66,61.68,61.58,61.66,178800.0,44.1201,44.1344,44.0628,44.1201,178800.0
2014-01-14 15:50:00,61.66,61.76,61.63,61.72,471500.0,44.1201,44.1916,44.0986,44.163,471500.0
2014-01-15 09:30:00,61.86,61.87,61.5,61.7,295800.0,44.2632,44.2703,44.0056,44.1487,295800.0
2014-01-15 09:40:00,61.68,61.72,61.51,61.55,148100.0,44.1344,44.163,44.0127,44.0414,148100.0
2014-01-15 09:50:00,61.56,61.66,61.5,61.55,114300.0,44.0485,44.1201,44.0056,44.0414,114300.0
2014-01-15 10:00:00,61.56,61.73,61.54,61.63,196100.0,44.0485,44.1701,44.0342,44.0986,196100.0
2014-01-15 10:10:00,61.62,61.63,61.51,61.6,129600.0,44.0914,44.0986,44.0127,44.0771,129600.0
2014-01-15 10:20:00,61.6,61.64,61.56,61.62,96300.0,44.0771,44.1058,44.0485,44.0914,96300.0
2014-01-15 10:30:00,61.62,61.67,61.58,61.64,89900.0,44.0914,44.1272,44.0628,44.1058,89900.0
2014-01-15 10:40:00,61.63,61.68,61.54,61.67,145200.0,44.0986,44.1344,44.0342,44.1272,145200.0
2014-01-15 10:50:00,61.68,61.72,61.62,61.66,120200.0,44.1344,44.163,44.0914,44.1201,120200.0
2014-01-15 11:00:00,61.67,61.78,61.61,61.72,132900.0,44.1272,44.2059,44.0843,44.163,132900.0
2014-01-15 11:10:00,61.71,61.75,61.69,61.7,60900.0,44.1558,44.1845,44.1415,44.1487,60900.0
2014-01-15 11:20:00,61.7,61.71,61.56,61.57,98400.0,44.1487,44.1558,44.0485,44.0557,98400.0
2014-01-15 11:30:00,61.58,61.69,61.58,61.68,59500.0,44.0628,44.1415,44.0628,44.1344,59500.0
2014-01-15 11:40:00,61.69,61.76,61.63,61.73,56800.0,44.1415,44.1916,44.0986,44.1701,56800.0
2014-01-15 11:50:00,61.73,61.73,61.64,61.71,48700.0,44.1701,44.1701,44.1058,44.1558,48700.0
2014-01-15 12:00:00,61.71,61.76,61.68,61.72,49300.0,44.1558,44.1916,44.1344,44.163,49300.0
2014-01-15 12:10:00,61.72,61.76,61.71,61.76,48900.0,44.163,44.1916,44.1558,44.1916,48900.0
2014-01-15 12:20:00,61.76,61.83,61.75,61.79,44400.0,44.1916,44.2417,44.1845,44.2131,44400.0
2014-01-15 12:30:00,61.79,61.8,61.7,61.71,49000.0,44.2131,44.2202,44.1487,44.1558,49000.0
2014-01-15 12:40:00,61.71,61.72,61.65,61.71,51800.0,44.1558,44.163,44.1129,44.1558,51800.0
2014-01-15 12:50:00,61.72,61.72,61.67,61.72,66500.0,44.163,44.163,44.1272,44.163,66500.0
2014-01-15 13:00:00,61.72,61.76,61.66,61.68,72800.0,44.163,44.1916,44.1201,44.1344,72800.0
2014-01-15 13:10:00,61.68,61.71,61.67,61.67,45600.0,44.1344,44.1558,44.1272,44.1272,45600.0
2014-01-15 13:20:00,61.68,61.68,61.58,61.62,52200.0,44.1344,44.1344,44.0628,44.0914,52200.0
2014-01-15 13:30:00,61.63,61.64,61.58,61.58,58800.0,44.0986,44.1058,44.0628,44.0628,58800.0
2014-01-15 13:40:00,61.58,61.6,61.54,61.58,60600.0,44.0628,44.0771,44.0342,44.0628,60600.0
2014-01-15 13:50:00,61.58,61.6,61.55,61.58,64200.0,44.0628,44.0771,44.0414,44.0628,64200.0
2014-01-15 14:00:00,61.59,61.61,61.54,61.54,69600.0,44.07,44.0843,44.0342,44.0342,69600.0
2014-01-15 14:10:00,61.54,61.62,61.54,61.61,54400.0,44.0342,44.0914,44.0342,44.0843,54400.0
2014-01-15 14:20:00,61.61,61.67,61.59,61.59,49400.0,44.0843,44.1272,44.07,44.07,49400.0
2014-01-15 14:30:00,61.6,61.62,61.51,61.56,67700.0,44.0771,44.0914,44.0127,44.0485,67700.0
2014-01-15 14:40:00,61.56,61.62,61.54,61.61,58100.0,44.0485,44.0914,44.0342,44.0843,58100.0
2014-01-15 14:50:00,61.6,61.66,61.54,61.64,88700.0,44.0771,44.1201,44.0342,44.1058,88700.0
2014-01-15 15:00:00,61.64,61.76,61.64,61.76,91700.0,44.1058,44.1916,44.1058,44.1916,91700.0
2014-01-15 15:10:00,61.75,61.77,61.64,61.64,116000.0,44.1845,44.1988,44.1058,44.1058,116000.0
2014-01-15 15:20:00,61.65,61.68,61.58,61.66,98800.0,44.1129,44.1344,44.0628,44.1201,98800.0
2014-01-15 15:30:00,61.66,61.67,61.6,61.6,72100.0,44.1201,44.1272,44.0771,44.0771,72100.0
2014-01-15 15:40:00,61.61,61.65,61.55,61.59,136700.0,44.0843,44.1129,44.0414,44.07,136700.0
2014-01-15 15:50:00,61.59,61.6,61.55,61.56,307500.0,44.07,44.0771,44.0414,44.0485,307500.0
2014-01-16 09:30:00,61.44,61.55,61.05,61.14,229000.0,43.9626,44.0414,43.6836,43.748,229000.0
2014-01-16 09:40:00,61.14,61.17,61.05,61.08,119600.0,43.748,43.7694,43.6836,43.7051,119600.0
2014-01-16 09:50:00,61.06,61.14,60.93,60.99,138100.0,43.6907,43.748,43.5977,43.6407,138100.0
2014-01-16 10:00:00,60.99,61.09,60.96,61.07,126500.0,43.6407,43.7122,43.6192,43.6979,126500.0
2014-01-16 10:10:00,61.07,61.07,60.95,60.99,99400.0,43.6979,43.6979,43.612,43.6407,99400.0
2014-01-16 10:20:00,60.98,61.04,60.96,60.97,101500.0,43.6335,43.6764,43.6192,43.6263,101500.0
2014-01-16 10:30:00,60.98,61.0,60.94,60.96,99700.0,43.6335,43.6478,43.6049,43.6192,99700.0
2014-01-16 10:40:00,60.95,60.96,60.75,60.79,142200.0,43.612,43.6192,43.4689,43.4975,142200.0
2014-01-16 10:50:00,60.79,60.79,60.6,60.67,190200.0,43.4975,43.4975,43.3616,43.4117,190200.0
2014-01-16 11:00:00,60.68,60.84,60.63,60.8,212400.0,43.4188,43.5333,43.3831,43.5047,212400.0
2014-01-16 11:10:00,60.8,60.99,60.8,60.94,107500.0,43.5047,43.6407,43.5047,43.6049,107500.0
2014-01-16 11:20:00,60.95,60.98,60.9,60.96,101700.0,43.612,43.6335,43.5763,43.6192,101700.0
2014-01-16 11:30:00,60.97,61.04,60.93,61.03,93200.0,43.6263,43.6764,43.5977,43.6693,93200.0
2014-01-16 11:40:00,61.03,61.1,61.0,61.01,124200.0,43.6693,43.7194,43.6478,43.655,124200.0
2014-01-16 11:50:00,61.02,61.16,61.01,61.16,75800.0,43.6621,43.7623,43.655,43.7623,75800.0
2014-01-16 12:00:00,61.15,61.17,61.0,61.01,49800.0,43.7551,43.7694,43.6478,43.655,49800.0
2014-01-16 12:10:00,61.02,61.03,60.88,61.02,147700.0,43.6621,43.6693,43.5619,43.6621,147700.0
2014-01-16 12:20:00,61.02,61.04,60.9,60.94,73600.0,43.6621,43.6764,43.5763,43.6049,73600.0
2014-01-16 12:30:00,60.94,61.0,60.94,60.96,74300.0,43.6049,43.6478,43.6049,43.6192,74300.0
2014-01-16 12:40:00,60.95,61.07,60.95,61.03,72100.0,43.612,43.6979,43.612,43.6693,72100.0
2014-01-16 12:50:00,61.03,61.06,61.01,61.04,43200.0,43.6693,43.6907,43.655,43.6764,43200.0
2014-01-16 13:00:00,61.04,61.05,61.0,61.01,38600.0,43.6764,43.6836,43.6478,43.655,38600.0
2014-01-16 13:10:00,61.0,61.01,60.89,60.95,112500.0,43.6478,43.655,43.5691,43.612,112500.0
2014-01-16 13:20:00,60.95,60.95,60.87,60.89,70200.0,43.612,43.612,43.5548,43.5691,70200.0
2014-01-16 13:30:00,60.89,60.9,60.8,60.8,76500.0,43.5691,43.5763,43.5047,43.5047,76500.0
2014-01-16 13:40:00,60.8,60.83,60.75,60.76,98300.0,43.5047,43.5262,43.4689,43.4761,98300.0
2014-01-16 13:50:00,60.75,60.84,60.73,60.8,103200.0,43.4689,43.5333,43.4546,43.5047,103200.0
2014-01-16 14:00:00,60.8,60.8,60.73,60.75,125800.0,43.5047,43.5047,43.4546,43.4689,125800.0
2014-01-16 14:10:00,60.75,60.77,60.65,60.66,125900.0,43.4689,43.4832,43.3974,43.4045,125900.0
2014-01-16 14:20:00,60.65,60.74,60.63,60.68,178100.0,43.3974,43.4618,43.3831,43.4188,178100.0
2014-01-16 14:30:00,60.69,60.72,60.64,60.69,109900.0,43.426,43.4475,43.3902,43.426,109900.0
2014-01-16 14:40:00,60.7,60.74,60.65,60.74,101300.0,43.4331,43.4618,43.3974,43.4618,101300.0
2014-01-16 14:50:00,60.74,60.82,60.73,60.82,159300.0,43.4618,43.519,43.4546,43.519,159300.0
2014-01-16 15:00:00,60.83,60.88,60.81,60.83,84400.0,43.5262,43.5619,43.5119,43.5262,84400.0
2014-01-16 15:10:00,60.83,60.87,60.82,60.83,76400.0,43.5262,43.5548,43.519,43.5262,76400.0
2014-01-16 15:20:00,60.84,60.85,60.81,60.82,100000.0,43.5333,43.5405,43.5119,43.519,100000.0
2014-01-16 15:30:00,60.81,60.81,60.7,60.71,150200.0,43.5119,43.5119,43.4331,43.4403,150200.0
2014-01-16 15:40:00,60.72,60.76,60.67,60.68,194300.0,43.4475,43.4761,43.4117,43.4188,194300.0
2014-01-16 15:50:00,60.68,60.82,60.64,60.81,383000.0,43.4188,43.519,43.3902,43.5119,383000.0
2014-01-17 09:30:00,60.93,60.93,60.5,60.58,563600.0,43.5977,43.5977,43.29,43.3473,563600.0
2014-01-17 09:40:00,60.54,60.57,60.34,60.45,143900.0,43.3187,43.3401,43.1756,43.2543,143900.0
2014-01-17 09:50:00,60.43,60.47,60.27,60.3,120600.0,43.24,43.2686,43.1255,43.1469,120600.0
2014-01-17 10:00:00,60.31,60.35,60.16,60.21,210100.0,43.1541,43.1827,43.0468,43.0825,210100.0
2014-01-17 10:10:00,60.21,60.28,60.1,60.23,231800.0,43.0825,43.1326,43.0038,43.0968,231800.0
2014-01-17 10:20:00,60.22,60.43,60.17,60.38,156400.0,43.0897,43.24,43.0539,43.2042,156400.0
2014-01-17 10:30:00,60.38,60.42,60.32,60.38,97100.0,43.2042,43.2328,43.1612,43.2042,97100.0
2014-01-17 10:40:00,60.39,60.43,60.3,60.41,132400.0,43.2113,43.24,43.1469,43.2256,132400.0
2014-01-17 10:50:00,60.41,60.46,60.35,60.35,193900.0,43.2256,43.2614,43.1827,43.1827,193900.0
2014-01-17 11:00:00,60.36,60.45,60.36,60.44,114600.0,43.1899,43.2543,43.1899,43.2471,114600.0
2014-01-17 11:10:00,60.44,60.44,60.36,60.36,86600.0,43.2471,43.2471,43.1899,43.1899,86600.0
2014-01-17 11:20:00,60.37,60.39,60.21,60.22,93700.0,43.197,43.2113,43.0825,43.0897,93700.0
2014-01-17 11:30:00,60.22,60.34,60.21,60.25,90500.0,43.0897,43.1756,43.0825,43.1112,90500.0
2014-01-17 11:40:00,60.26,60.31,60.18,60.18,139600.0,43.1183,43.1541,43.0611,43.0611,139600.0
2014-01-17 11:50:00,60.18,60.24,60.13,60.2,158500.0,43.0611,43.104,43.0253,43.0754,158500.0
2014-01-17 12:00:00,60.2,60.22,60.17,60.17,62900.0,43.0754,43.0897,43.0539,43.0539,62900.0
2014-01-17 12:10:00,60.18,60.25,60.13,60.25,78400.0,43.0611,43.1112,43.0253,43.1112,78400.0
2014-01-17 12:20:00,60.25,60.3,60.2,60.25,100300.0,43.1112,43.1469,43.0754,43.1112,100300.0
2014-01-17 12:30:00,60.25,60.28,60.17,60.18,61400.0,43.1112,43.1326,43.0539,43.0611,61400.0
2014-01-17 12:40:00,60.18,60.23,60.15,60.18,133400.0,43.0611,43.0968,43.0396,43.0611,133400.0
2014-01-17 12:50:00,60.18,60.2,60.1,60.1,118100.0,43.0611,43.0754,43.0038,43.0038,118100.0
2014-01-17 13:00:00,60.11,60.11,60.05,60.05,147600.0,43.011,43.011,42.968,42.968,147600.0
2014-01-17 13:10:00,60.05,60.12,60.01,60.1,121300.0,42.968,43.0181,42.9394,43.0038,121300.0
2014-01-17 13:20:00,60.1,60.1,59.88,59.89,304600.0,43.0038,43.0038,42.8464,42.8536,304600.0
2014-01-17 13:30:00,59.89,59.98,59.87,59.96,308100.0,42.8536,42.918,42.8392,42.9036,308100.0
2014-01-17 13:40:00,59.96,60.03,59.94,60.01,127800.0,42.9036,42.9537,42.8893,42.9394,127800.0
2014-01-17 13:50:00,60.0,60.16,60.0,60.14,125800.0,42.9323,43.0468,42.9323,43.0324,125800.0
2014-01-17 14:00:00,60.15,60.25,60.15,60.21,183100.0,43.0396,43.1112,43.0396,43.0825,183100.0
2014-01-17 14:10:00,60.21,60.22,60.14,60.18,207300.0,43.0825,43.0897,43.0324,43.0611,207300.0
2014-01-17 14:20:00,60.19,60.22,60.18,60.22,350000.0,43.0682,43.0897,43.0611,43.0897,350000.0
2014-01-17 14:30:00,60.23,60.31,60.23,60.31,124900.0,43.0968,43.1541,43.0968,43.1541,124900.0
2014-01-17 14:40:00,60.3,60.31,60.23,60.27,88500.0,43.1469,43.1541,43.0968,43.1255,88500.0
2014-01-17 14:50:00,60.26,60.26,60.2,60.22,143100.0,43.1183,43.1183,43.0754,43.0897,143100.0
2014-01-17 15:00:00,60.22,60.26,60.1,60.12,107200.0,43.0897,43.1183,43.0038,43.0181,107200.0
2014-01-17 15:10:00,60.12,60.12,59.98,60.03,284600.0,43.0181,43.0181,42.918,42.9537,284600.0
2014-01-17 15:20:00,60.02,60.11,60.01,60.08,224200.0,42.9466,43.011,42.9394,42.9895,224200.0
2014-01-17 15:30:00,60.08,60.08,59.98,60.02,306700.0,42.9895,42.9895,42.918,42.9466,306700.0
2014-01-17 15:40:00,60.02,60.23,60.02,60.22,387700.0,42.9466,43.0968,42.9466,43.0897,387700.0
2014-01-17 15:50:00,60.21,60.26,60.12,60.24,682100.0,43.0825,43.1183,43.0181,43.104,682100.0
2014-01-21 09:30:00,59.79,59.81,58.8,58.82,1079400.0,42.782,42.7963,42.0736,42.0879,1079400.0
2014-01-21 09:40:00,58.82,59.19,58.81,59.17,480400.0,42.0879,42.3527,42.0808,42.3384,480400.0
2014-01-21 09:50:00,59.15,59.24,59.08,59.2,260500.0,42.3241,42.3885,42.274,42.3598,260500.0
2014-01-21 10:00:00,59.2,59.21,59.09,59.14,503100.0,42.3598,42.367,42.2811,42.3169,503100.0
2014-01-21 10:10:00,59.13,59.14,58.86,59.03,667500.0,42.3098,42.3169,42.1166,42.2382,667500.0
2014-01-21 10:20:00,59.03,59.12,59.02,59.09,305600.0,42.2382,42.3026,42.231,42.2811,305600.0
2014-01-21 10:30:00,59.09,59.13,59.04,59.06,336700.0,42.2811,42.3098,42.2454,42.2597,336700.0
2014-01-21 10:40:00,59.05,59.15,59.04,59.12,232100.0,42.2525,42.3241,42.2454,42.3026,232100.0
2014-01-21 10:50:00,59.11,59.19,59.11,59.16,258200.0,42.2954,42.3527,42.2954,42.3312,258200.0
2014-01-21 11:00:00,59.16,59.2,59.11,59.13,185700.0,42.3312,42.3598,42.2954,42.3098,185700.0
2014-01-21 11:10:00,59.14,59.14,59.02,59.02,351100.0,42.3169,42.3169,42.231,42.231,351100.0
2014-01-21 11:20:00,59.03,59.05,58.97,59.02,131900.0,42.2382,42.2525,42.1953,42.231,131900.0
2014-01-21 11:30:00,59.02,59.05,58.99,59.01,105500.0,42.231,42.2525,42.2096,42.2239,105500.0
2014-01-21 11:40:00,59.0,59.07,59.0,59.06,288100.0,42.2167,42.2668,42.2167,42.2597,288100.0
2014-01-21 11:50:00,59.07,59.15,59.03,59.15,67700.0,42.2668,42.3241,42.2382,42.3241,67700.0
2014-01-21 12:00:00,59.15,59.2,59.13,59.15,110200.0,42.3241,42.3598,42.3098,42.3241,110200.0
2014-01-21 12:10:00,59.15,59.2,59.13,59.18,61700.0,42.3241,42.3598,42.3098,42.3455,61700.0
2014-01-21 12:20:00,59.18,59.36,59.17,59.35,150800.0,42.3455,42.4743,42.3384,42.4672,150800.0
2014-01-21 12:30:00,59.35,59.36,59.28,59.3,97700.0,42.4672,42.4743,42.4171,42.4314,97700.0
2014-01-21 12:40:00,59.3,59.33,59.28,59.3,150800.0,42.4314,42.4529,42.4171,42.4314,150800.0
2014-01-21 12:50:00,59.28,59.3,59.23,59.27,195000.0,42.4171,42.4314,42.3813,42.4099,195000.0
2014-01-21 13:00:00,59.28,59.39,59.22,59.33,247700.0,42.4171,42.4958,42.3741,42.4529,247700.0
2014-01-21 13:10:00,59.32,59.36,59.23,59.23,125000.0,42.4457,42.4743,42.3813,42.3813,125000.0
2014-01-21 13:20:00,59.23,59.25,59.19,59.22,80200.0,42.3813,42.3956,42.3527,42.3741,80200.0
2014-01-21 13:30:00,59.22,59.37,59.21,59.29,127700.0,42.3741,42.4815,42.367,42.4242,127700.0
2014-01-21 13:40:00,59.3,59.33,59.25,59.29,146000.0,42.4314,42.4529,42.3956,42.4242,146000.0
2014-01-21 13:50:00,59.29,59.33,59.27,59.28,189700.0,42.4242,42.4529,42.4099,42.4171,189700.0
2014-01-21 14:00:00,59.29,59.29,59.17,59.21,170300.0,42.4242,42.4242,42.3384,42.367,170300.0
2014-01-21 14:10:00,59.21,59.24,59.18,59.2,170500.0,42.367,42.3885,42.3455,42.3598,170500.0
2014-01-21 14:20:00,59.2,59.23,59.16,59.18,180700.0,42.3598,42.3813,42.3312,42.3455,180700.0
2014-01-21 14:30:00,59.18,59.24,59.16,59.21,142600.0,42.3455,42.3885,42.3312,42.367,142600.0
2014-01-21 14:40:00,59.21,59.25,59.19,59.2,83700.0,42.367,42.3956,42.3527,42.3598,83700.0
2014-01-21 14:50:00,59.2,59.21,59.16,59.19,103300.0,42.3598,42.367,42.3312,42.3527,103300.0
2014-01-21 15:00:00,59.19,59.19,59.15,59.15,113000.0,42.3527,42.3527,42.3241,42.3241,113000.0
2014-01-21 15:10:00,59.16,59.16,59.03,59.07,178600.0,42.3312,42.3312,42.2382,42.2668,178600.0
2014-01-21 15:20:00,59.07,59.11,59.04,59.08,179700.0,42.2668,42.2954,42.2454,42.274,179700.0
2014-01-21 15:30:00,59.08,59.1,59.03,59.05,242000.0,42.274,42.2883,42.2382,42.2525,242000.0
2014-01-21 15:40:00,59.04,59.12,59.04,59.11,367800.0,42.2454,42.3026,42.2454,42.2954,367800.0
2014-01-21 15:50:00,59.11,59.19,59.09,59.19,537100.0,42.2954,42.3527,42.2811,42.3527,537100.0
2014-01-22 09:30:00,59.64,59.82,59.1,59.11,277200.0,42.6747,42.8035,42.2883,42.2954,277200.0
2014-01-22 09:40:00,59.12,59.19,58.85,58.88,278800.0,42.3026,42.3527,42.1094,42.1309,278800.0
2014-01-22 09:50:00,58.9,58.96,58.85,58.95,221900.0,42.1452,42.1881,42.1094,42.181,221900.0
2014-01-22 10:00:00,58.94,59.13,58.89,59.12,477900.0,42.1738,42.3098,42.138,42.3026,477900.0
2014-01-22 10:10:00,59.12,59.13,59.02,59.11,188800.0,42.3026,42.3098,42.231,42.2954,188800.0
2014-01-22 10:20:00,59.11,59.25,59.1,59.2,258700.0,42.2954,42.3956,42.2883,42.3598,258700.0
2014-01-22 10:30:00,59.2,59.22,59.15,59.15,117600.0,42.3598,42.3741,42.3241,42.3241,117600.0
2014-01-22 10:40:00,59.15,59.27,59.03,59.04,186600.0,42.3241,42.4099,42.2382,42.2454,186600.0
2014-01-22 10:50:00,59.03,59.04,58.96,58.99,199900.0,42.2382,42.2454,42.1881,42.2096,199900.0
2014-01-22 11:00:00,58.99,59.01,58.9,58.99,295100.0,42.2096,42.2239,42.1452,42.2096,295100.0
2014-01-22 11:10:00,58.99,59.06,58.97,59.01,157800.0,42.2096,42.2597,42.1953,42.2239,157800.0
2014-01-22 11:20:00,59.01,59.05,58.99,59.01,128500.0,42.2239,42.2525,42.2096,42.2239,128500.0
2014-01-22 11:30:00,59.01,59.04,58.92,58.94,272500.0,42.2239,42.2454,42.1595,42.1738,272500.0
2014-01-22 11:40:00,58.94,58.97,58.9,58.91,128600.0,42.1738,42.1953,42.1452,42.1523,128600.0
2014-01-22 11:50:00,58.91,59.07,58.89,59.05,214700.0,42.1523,42.2668,42.138,42.2525,214700.0
2014-01-22 12:00:00,59.04,59.05,58.97,59.05,138000.0,42.2454,42.2525,42.1953,42.2525,138000.0
2014-01-22 12:10:00,59.05,59.19,59.04,59.17,184900.0,42.2525,42.3527,42.2454,42.3384,184900.0
2014-01-22 12:20:00,59.17,59.23,59.08,59.08,153500.0,42.3384,42.3813,42.274,42.274,153500.0
2014-01-22 12:30:00,59.09,59.09,59.0,59.0,48900.0,42.2811,42.2811,42.2167,42.2167,48900.0
2014-01-22 12:40:00,59.01,59.05,58.99,59.01,87600.0,42.2239,42.2525,42.2096,42.2239,87600.0
2014-01-22 12:50:00,59.01,59.03,58.99,59.01,64900.0,42.2239,42.2382,42.2096,42.2239,64900.0
2014-01-22 13:00:00,59.02,59.04,58.98,59.03,85000.0,42.231,42.2454,42.2024,42.2382,85000.0
2014-01-22 13:10:00,59.03,59.07,59.01,59.02,62100.0,42.2382,42.2668,42.2239,42.231,62100.0
2014-01-22 13:20:00,59.01,59.05,58.96,58.99,62800.0,42.2239,42.2525,42.1881,42.2096,62800.0
2014-01-22 13:30:00,58.98,59.02,58.94,58.94,135200.0,42.2024,42.231,42.1738,42.1738,135200.0
2014-01-22 13:40:00,58.93,58.97,58.89,58.89,225600.0,42.1666,42.1953,42.138,42.138,225600.0
2014-01-22 13:50:00,58.9,58.91,58.85,58.89,81800.0,42.1452,42.1523,42.1094,42.138,81800.0
2014-01-22 14:00:00,58.89,58.89,58.76,58.82,118600.0,42.138,42.138,42.045,42.0879,118600.0
2014-01-22 14:10:00,58.82,58.9,58.75,58.89,180100.0,42.0879,42.1452,42.0378,42.138,180100.0
2014-01-22 14:20:00,58.89,58.93,58.84,58.92,124700.0,42.138,42.1666,42.1022,42.1595,124700.0
2014-01-22 14:30:00,58.92,58.96,58.88,58.9,77100.0,42.1595,42.1881,42.1309,42.1452,77100.0
2014-01-22 14:40:00,58.89,58.93,58.88,58.91,116500.0,42.138,42.1666,42.1309,42.1523,116500.0
2014-01-22 14:50:00,58.92,58.96,58.89,58.89,90700.0,42.1595,42.1881,42.138,42.138,90700.0
2014-01-22 15:00:00,58.9,59.13,58.9,59.12,187500.0,42.1452,42.3098,42.1452,42.3026,187500.0
2014-01-22 15:10:00,59.13,59.13,58.95,58.98,177300.0,42.3098,42.3098,42.181,42.2024,177300.0
2014-01-22 15:20:00,58.97,59.03,58.95,58.96,196500.0,42.1953,42.2382,42.181,42.1881,196500.0
2014-01-22 15:30:00,58.95,59.01,58.95,59.01,113000.0,42.181,42.2239,42.181,42.2239,113000.0
2014-01-22 15:40:00,59.01,59.07,58.98,59.03,183900.0,42.2239,42.2668,42.2024,42.2382,183900.0
2014-01-22 15:50:00,59.03,59.03,58.96,58.99,240200.0,42.2382,42.2382,42.1881,42.2096,240200.0
2014-01-23 09:30:00,58.5,58.6,58.26,58.46,388500.0,41.859,41.9305,41.6872,41.8303,388500.0
2014-01-23 09:40:00,58.46,58.57,58.41,58.51,142400.0,41.8303,41.9091,41.7946,41.8661,142400.0
2014-01-23 09:50:00,58.51,58.62,58.44,58.55,131700.0,41.8661,41.9448,41.816,41.8947,131700.0
2014-01-23 10:00:00,58.55,58.61,58.36,58.52,399100.0,41.8947,41.9377,41.7588,41.8733,399100.0
2014-01-23 10:10:00,58.52,58.59,58.47,58.56,105700.0,41.8733,41.9234,41.8375,41.9019,105700.0
2014-01-23 10:20:00,58.55,58.56,58.37,58.45,176700.0,41.8947,41.9019,41.7659,41.8232,176700.0
2014-01-23 10:30:00,58.46,58.54,58.38,58.5,114300.0,41.8303,41.8876,41.7731,41.859,114300.0
2014-01-23 10:40:00,58.51,58.55,58.49,58.5,86900.0,41.8661,41.8947,41.8518,41.859,86900.0
2014-01-23 10:50:00,58.5,58.53,58.49,58.52,104400.0,41.859,41.8804,41.8518,41.8733,104400.0
2014-01-23 11:00:00,58.52,58.55,58.47,58.54,165200.0,41.8733,41.8947,41.8375,41.8876,165200.0
2014-01-23 11:10:00,58.53,58.64,58.5,58.63,145500.0,41.8804,41.9591,41.859,41.952,145500.0
2014-01-23 11:20:00,58.63,58.64,58.58,58.6,114600.0,41.952,41.9591,41.9162,41.9305,114600.0
2014-01-23 11:30:00,58.59,58.62,58.54,58.57,86000.0,41.9234,41.9448,41.8876,41.9091,86000.0
2014-01-23 11:40:00,58.57,58.65,58.57,58.64,144600.0,41.9091,41.9663,41.9091,41.9591,144600.0
2014-01-23 11:50:00,58.64,58.72,58.59,58.7,333000.0,41.9591,42.0164,41.9234,42.0021,333000.0
2014-01-23 12:00:00,58.7,58.7,58.63,58.67,203100.0,42.0021,42.0021,41.952,41.9806,203100.0
2014-01-23 12:10:00,58.67,58.68,58.6,58.68,163400.0,41.9806,41.9878,41.9305,41.9878,163400.0
2014-01-23 12:20:00,58.68,58.68,58.5,58.61,258300.0,41.9878,41.9878,41.859,41.9377,258300.0
2014-01-23 12:30:00,58.6,58.61,58.53,58.59,144100.0,41.9305,41.9377,41.8804,41.9234,144100.0
2014-01-23 12:40:00,58.59,58.64,58.59,58.6,138900.0,41.9234,41.9591,41.9234,41.9305,138900.0
2014-01-23 12:50:00,58.6,58.64,58.57,58.6,97700.0,41.9305,41.9591,41.9091,41.9305,97700.0
2014-01-23 13:00:00,58.6,58.63,58.58,58.61,86800.0,41.9305,41.952,41.9162,41.9377,86800.0
2014-01-23 13:10:00,58.61,58.63,58.55,58.59,190900.0,41.9377,41.952,41.8947,41.9234,190900.0
2014-01-23 13:20:00,58.58,58.59,58.5,58.51,110400.0,41.9162,41.9234,41.859,41.8661,110400.0
2014-01-23 13:30:00,58.52,58.53,58.48,58.5,201800.0,41.8733,41.8804,41.8447,41.859,201800.0
2014-01-23 13:40:00,58.5,58.52,58.46,58.5,104500.0,41.859,41.8733,41.8303,41.859,104500.0
2014-01-23 13:50:00,58.49,58.53,58.45,58.48,106100.0,41.8518,41.8804,41.8232,41.8447,106100.0
2014-01-23 14:00:00,58.48,58.51,58.45,58.49,113800.0,41.8447,41.8661,41.8232,41.8518,113800.0
2014-01-23 14:10:00,58.49,58.54,58.49,58.51,110800.0,41.8518,41.8876,41.8518,41.8661,110800.0
2014-01-23 14:20:00,58.51,58.56,58.49,58.51,115900.0,41.8661,41.9019,41.8518,41.8661,115900.0
2014-01-23 14:30:00,58.5,58.55,58.49,58.5,78700.0,41.859,41.8947,41.8518,41.859,78700.0
2014-01-23 14:40:00,58.5,58.54,58.48,58.48,83600.0,41.859,41.8876,41.8447,41.8447,83600.0
2014-01-23 14:50:00,58.49,58.57,58.48,58.54,82500.0,41.8518,41.9091,41.8447,41.8876,82500.0
2014-01-23 15:00:00,58.53,58.55,58.47,58.47,143600.0,41.8804,41.8947,41.8375,41.8375,143600.0
2014-01-23 15:10:00,58.48,58.51,58.45,58.48,104400.0,41.8447,41.8661,41.8232,41.8447,104400.0
2014-01-23 15:20:00,58.49,58.54,58.46,58.52,90900.0,41.8518,41.8876,41.8303,41.8733,90900.0
2014-01-23 15:30:00,58.52,58.54,58.47,58.49,139100.0,41.8733,41.8876,41.8375,41.8518,139100.0
2014-01-23 15:40:00,58.48,58.51,58.43,58.48,242700.0,41.8447,41.8661,41.8089,41.8447,242700.0
2014-01-23 15:50:00,58.48,58.67,58.48,58.66,661700.0,41.8447,41.9806,41.8447,41.9734,661700.0
2014-01-24 09:30:00,58.56,58.6,58.26,58.38,342400.0,41.9019,41.9305,41.6872,41.7731,342400.0
2014-01-24 09:40:00,58.38,58.49,58.21,58.49,222900.0,41.7731,41.8518,41.6515,41.8518,222900.0
2014-01-24 09:50:00,58.48,58.58,58.35,58.51,222800.0,41.8447,41.9162,41.7516,41.8661,222800.0
2014-01-24 10:00:00,58.5,58.55,58.41,58.46,325400.0,41.859,41.8947,41.7946,41.8303,325400.0
2014-01-24 10:10:00,58.46,58.48,58.31,58.35,155900.0,41.8303,41.8447,41.723,41.7516,155900.0
2014-01-24 10:20:00,58.34,58.39,58.31,58.33,168500.0,41.7445,41.7803,41.723,41.7373,168500.0
2014-01-24 10:30:00,58.33,58.44,58.25,58.41,225200.0,41.7373,41.816,41.6801,41.7946,225200.0
2014-01-24 10:40:00,58.41,58.43,58.33,58.39,138100.0,41.7946,41.8089,41.7373,41.7803,138100.0
2014-01-24 10:50:00,58.4,58.5,58.38,58.48,136000.0,41.7874,41.859,41.7731,41.8447,136000.0
2014-01-24 11:00:00,58.47,58.52,58.41,58.44,140100.0,41.8375,41.8733,41.7946,41.816,140100.0
2014-01-24 11:10:00,58.44,58.51,58.43,58.46,134900.0,41.816,41.8661,41.8089,41.8303,134900.0
2014-01-24 11:20:00,58.46,58.5,58.43,58.45,113000.0,41.8303,41.859,41.8089,41.8232,113000.0
2014-01-24 11:30:00,58.44,58.54,58.43,58.51,100400.0,41.816,41.8876,41.8089,41.8661,100400.0
2014-01-24 11:40:00,58.51,58.51,58.41,58.44,295000.0,41.8661,41.8661,41.7946,41.816,295000.0
2014-01-24 11:50:00,58.44,58.5,58.41,58.48,110900.0,41.816,41.859,41.7946,41.8447,110900.0
2014-01-24 12:00:00,58.48,58.55,58.43,58.5,129200.0,41.8447,41.8947,41.8089,41.859,129200.0
2014-01-24 12:10:00,58.5,58.6,58.49,58.52,73200.0,41.859,41.9305,41.8518,41.8733,73200.0
2014-01-24 12:20:00,58.51,58.6,58.5,58.52,86800.0,41.8661,41.9305,41.859,41.8733,86800.0
2014-01-24 12:30:00,58.53,58.53,58.31,58.32,112400.0,41.8804,41.8804,41.723,41.7302,112400.0
2014-01-24 12:40:00,58.32,58.36,58.28,58.33,82200.0,41.7302,41.7588,41.7015,41.7373,82200.0
2014-01-24 12:50:00,58.32,58.38,58.29,58.37,89600.0,41.7302,41.7731,41.7087,41.7659,89600.0
2014-01-24 13:00:00,58.38,58.38,58.29,58.37,46800.0,41.7731,41.7731,41.7087,41.7659,46800.0
2014-01-24 13:10:00,58.37,58.39,58.32,58.35,79400.0,41.7659,41.7803,41.7302,41.7516,79400.0
2014-01-24 13:20:00,58.36,58.4,58.33,58.37,48600.0,41.7588,41.7874,41.7373,41.7659,48600.0
2014-01-24 13:30:00,58.37,58.39,58.3,58.35,51700.0,41.7659,41.7803,41.7159,41.7516,51700.0
2014-01-24 13:40:00,58.36,58.42,58.33,58.41,65300.0,41.7588,41.8017,41.7373,41.7946,65300.0
2014-01-24 13:50:00,58.4,58.42,58.31,58.33,74100.0,41.7874,41.8017,41.723,41.7373,74100.0
2014-01-24 14:00:00,58.33,58.34,58.26,58.29,94800.0,41.7373,41.7445,41.6872,41.7087,94800.0
2014-01-24 14:10:00,58.29,58.31,58.25,58.29,121600.0,41.7087,41.723,41.6801,41.7087,121600.0
2014-01-24 14:20:00,58.29,58.3,58.2,58.2,159500.0,41.7087,41.7159,41.6443,41.6443,159500.0
2014-01-24 14:30:00,58.2,58.23,58.14,58.19,177400.0,41.6443,41.6658,41.6014,41.6371,177400.0
2014-01-24 14:40:00,58.21,58.22,58.15,58.16,121500.0,41.6515,41.6586,41.6085,41.6157,121500.0
2014-01-24 14:50:00,58.16,58.18,58.05,58.06,176400.0,41.6157,41.63,41.537,41.5441,176400.0
2014-01-24 15:00:00,58.07,58.13,58.02,58.13,218000.0,41.5513,41.5942,41.5155,41.5942,218000.0
2014-01-24 15:10:00,58.12,58.15,58.02,58.09,157300.0,41.5871,41.6085,41.5155,41.5656,157300.0
2014-01-24 15:20:00,58.09,58.09,58.02,58.05,121800.0,41.5656,41.5656,41.5155,41.537,121800.0
2014-01-24 15:30:00,58.05,58.13,58.03,58.08,168000.0,41.537,41.5942,41.5227,41.5584,168000.0
2014-01-24 15:40:00,58.09,58.09,57.86,57.92,485000.0,41.5656,41.5656,41.401,41.444,485000.0
2014-01-24 15:50:00,57.93,57.94,57.69,57.7,882300.0,41.4511,41.4583,41.2794,41.2865,882300.0
2014-01-27 09:30:00,57.73,57.81,57.58,57.73,230900.0,41.308,41.3652,41.2007,41.308,230900.0
2014-01-27 09:40:00,57.75,57.9,57.73,57.75,235400.0,41.3223,41.4296,41.308,41.3223,235400.0
2014-01-27 09:50:00,57.76,57.9,57.74,57.78,114700.0,41.3295,41.4296,41.3152,41.3438,114700.0
2014-01-27 10:00:00,57.77,57.8,57.63,57.64,109900.0,41.3366,41.3581,41.2364,41.2436,109900.0
2014-01-27 10:10:00,57.64,57.69,57.58,57.67,157900.0,41.2436,41.2794,41.2007,41.2651,157900.0
2014-01-27 10:20:00,57.66,57.69,57.59,57.65,143700.0,41.2579,41.2794,41.2078,41.2508,143700.0
2014-01-27 10:30:00,57.65,57.77,57.64,57.72,158800.0,41.2508,41.3366,41.2436,41.3008,158800.0
2014-01-27 10:40:00,57.72,57.78,57.7,57.74,83800.0,41.3008,41.3438,41.2865,41.3152,83800.0
2014-01-27 10:50:00,57.73,57.73,57.6,57.61,74200.0,41.308,41.308,41.215,41.2221,74200.0
2014-01-27 11:00:00,57.61,57.69,57.55,57.56,115700.0,41.2221,41.2794,41.1792,41.1864,115700.0
2014-01-27 11:10:00,57.56,57.7,57.5,57.69,124100.0,41.1864,41.2865,41.1434,41.2794,124100.0
2014-01-27 11:20:00,57.69,57.69,57.55,57.58,92600.0,41.2794,41.2794,41.1792,41.2007,92600.0
2014-01-27 11:30:00,57.58,57.64,57.5,57.54,104400.0,41.2007,41.2436,41.1434,41.172,104400.0
2014-01-27 11:40:00,57.54,57.62,57.54,57.6,79200.0,41.172,41.2293,41.172,41.215,79200.0
2014-01-27 11:50:00,57.6,57.6,57.51,57.56,132000.0,41.215,41.215,41.1506,41.1864,132000.0
2014-01-27 12:00:00,57.56,57.56,57.5,57.53,124400.0,41.1864,41.1864,41.1434,41.1649,124400.0
2014-01-27 12:10:00,57.53,57.53,57.45,57.48,73400.0,41.1649,41.1649,41.1076,41.1291,73400.0
2014-01-27 12:20:00,57.47,57.47,57.38,57.43,108200.0,41.122,41.122,41.0576,41.0933,108200.0
2014-01-27 12:30:00,57.43,57.48,57.38,57.46,79400.0,41.0933,41.1291,41.0576,41.1148,79400.0
2014-01-27 12:40:00,57.46,57.54,57.43,57.5,66400.0,41.1148,41.172,41.0933,41.1434,66400.0
2014-01-27 12:50:00,57.5,57.52,57.47,57.5,108600.0,41.1434,41.1577,41.122,41.1434,108600.0
2014-01-27 13:00:00,57.5,57.6,57.48,57.56,123400.0,41.1434,41.215,41.1291,41.1864,123400.0
2014-01-27 13:10:00,57.56,57.64,57.56,57.62,72000.0,41.1864,41.2436,41.1864,41.2293,72000.0
2014-01-27 13:20:00,57.62,57.64,57.56,57.62,69200.0,41.2293,41.2436,41.1864,41.2293,69200.0
2014-01-27 13:30:00,57.62,57.62,57.49,57.55,74100.0,41.2293,41.2293,41.1363,41.1792,74100.0
2014-01-27 13:40:00,57.54,57.69,57.53,57.66,88000.0,41.172,41.2794,41.1649,41.2579,88000.0
2014-01-27 13:50:00,57.65,57.65,57.51,57.51,94100.0,41.2508,41.2508,41.1506,41.1506,94100.0
2014-01-27 14:00:00,57.52,57.63,57.51,57.57,94200.0,41.1577,41.2364,41.1506,41.1935,94200.0
2014-01-27 14:10:00,57.57,57.66,57.57,57.59,98000.0,41.1935,41.2579,41.1935,41.2078,98000.0
2014-01-27 14:20:00,57.59,57.7,57.54,57.7,95300.0,41.2078,41.2865,41.172,41.2865,95300.0
2014-01-27 14:30:00,57.7,57.91,57.7,57.91,199400.0,41.2865,41.4368,41.2865,41.4368,199400.0
2014-01-27 14:40:00,57.92,57.92,57.76,57.8,130700.0,41.444,41.444,41.3295,41.3581,130700.0
2014-01-27 14:50:00,57.8,57.83,57.73,57.81,255800.0,41.3581,41.3796,41.308,41.3652,255800.0
2014-01-27 15:00:00,57.81,57.96,57.79,57.86,210000.0,41.3652,41.4726,41.3509,41.401,210000.0
2014-01-27 15:10:00,57.86,57.94,57.85,57.89,99200.0,41.401,41.4583,41.3939,41.4225,99200.0
2014-01-27 15:20:00,57.88,57.89,57.84,57.85,151200.0,41.4153,41.4225,41.3867,41.3939,151200.0
2014-01-27 15:30:00,57.84,57.88,57.78,57.82,236500.0,41.3867,41.4153,41.3438,41.3724,236500.0
2014-01-27 15:40:00,57.82,57.85,57.74,57.8,293600.0,41.3724,41.3939,41.3152,41.3581,293600.0
2014-01-27 15:50:00,57.8,57.85,57.71,57.72,388800.0,41.3581,41.3939,41.2937,41.3008,388800.0
2014-01-28 09:30:00,58.01,58.08,57.76,57.94,230900.0,41.5083,41.5584,41.3295,41.4583,230900.0
2014-01-28 09:40:00,57.94,57.97,57.85,57.86,112400.0,41.4583,41.4797,41.3939,41.401,112400.0
2014-01-28 09:50:00,57.84,57.9,57.78,57.8,75800.0,41.3867,41.4296,41.3438,41.3581,75800.0
2014-01-28 10:00:00,57.8,58.14,57.77,58.07,205300.0,41.3581,41.6014,41.3366,41.5513,205300.0
2014-01-28 10:10:00,58.07,58.2,58.05,58.18,196300.0,41.5513,41.6443,41.537,41.63,196300.0
2014-01-28 10:20:00,58.19,58.27,58.14,58.21,167900.0,41.6371,41.6944,41.6014,41.6515,167900.0
2014-01-28 10:30:00,58.21,58.26,58.14,58.2,78600.0,41.6515,41.6872,41.6014,41.6443,78600.0
2014-01-28 10:40:00,58.21,58.29,58.18,58.26,134500.0,41.6515,41.7087,41.63,41.6872,134500.0
2014-01-28 10:50:00,58.26,58.26,58.11,58.11,79500.0,41.6872,41.6872,41.5799,41.5799,79500.0
2014-01-28 11:00:00,58.11,58.17,58.07,58.11,90000.0,41.5799,41.6228,41.5513,41.5799,90000.0
2014-01-28 11:10:00,58.12,58.18,58.07,58.12,207500.0,41.5871,41.63,41.5513,41.5871,207500.0
2014-01-28 11:20:00,58.12,58.2,58.07,58.15,199100.0,41.5871,41.6443,41.5513,41.6085,199100.0
2014-01-28 11:30:00,58.15,58.16,58.02,58.03,168000.0,41.6085,41.6157,41.5155,41.5227,168000.0
2014-01-28 11:40:00,58.03,58.03,57.93,57.96,138100.0,41.5227,41.5227,41.4511,41.4726,138100.0
2014-01-28 11:50:00,57.96,57.98,57.92,57.93,79300.0,41.4726,41.4869,41.444,41.4511,79300.0
2014-01-28 12:00:00,57.92,58.08,57.91,58.03,73400.0,41.444,41.5584,41.4368,41.5227,73400.0
2014-01-28 12:10:00,58.04,58.08,58.0,58.08,59800.0,41.5298,41.5584,41.5012,41.5584,59800.0
2014-01-28 12:20:00,58.08,58.12,58.07,58.1,51200.0,41.5584,41.5871,41.5513,41.5727,51200.0
2014-01-28 12:30:00,58.1,58.13,58.07,58.09,112200.0,41.5727,41.5942,41.5513,41.5656,112200.0
2014-01-28 12:40:00,58.09,58.11,58.05,58.05,60000.0,41.5656,41.5799,41.537,41.537,60000.0
2014-01-28 12:50:00,58.04,58.07,58.0,58.07,67000.0,41.5298,41.5513,41.5012,41.5513,67000.0
2014-01-28 13:00:00,58.08,58.09,58.04,58.07,34300.0,41.5584,41.5656,41.5298,41.5513,34300.0
2014-01-28 13:10:00,58.07,58.15,58.05,58.12,53900.0,41.5513,41.6085,41.537,41.5871,53900.0
2014-01-28 13:20:00,58.12,58.17,58.12,58.12,43300.0,41.5871,41.6228,41.5871,41.5871,43300.0
2014-01-28 13:30:00,58.12,58.13,58.02,58.05,57700.0,41.5871,41.5942,41.5155,41.537,57700.0
2014-01-28 13:40:00,58.05,58.09,58.0,58.01,67000.0,41.537,41.5656,41.5012,41.5083,67000.0
2014-01-28 13:50:00,58.02,58.03,57.99,58.0,69000.0,41.5155,41.5227,41.494,41.5012,69000.0
2014-01-28 14:00:00,57.99,58.01,57.95,57.95,94400.0,41.494,41.5083,41.4654,41.4654,94400.0
2014-01-28 14:10:00,57.95,58.0,57.92,57.97,53800.0,41.4654,41.5012,41.444,41.4797,53800.0
2014-01-28 14:20:00,57.98,58.06,57.97,58.04,84500.0,41.4869,41.5441,41.4797,41.5298,84500.0
2014-01-28 14:30:00,58.05,58.06,58.03,58.05,81300.0,41.537,41.5441,41.5227,41.537,81300.0
2014-01-28 14:40:00,58.04,58.04,57.96,57.96,53400.0,41.5298,41.5298,41.4726,41.4726,53400.0
2014-01-28 14:50:00,57.96,58.02,57.95,58.02,81300.0,41.4726,41.5155,41.4654,41.5155,81300.0
2014-01-28 15:00:00,58.02,58.03,57.96,57.97,65500.0,41.5155,41.5227,41.4726,41.4797,65500.0
2014-01-28 15:10:00,57.98,58.04,57.96,57.96,88400.0,41.4869,41.5298,41.4726,41.4726,88400.0
2014-01-28 15:20:00,57.97,58.04,57.95,57.97,127600.0,41.4797,41.5298,41.4654,41.4797,127600.0
2014-01-28 15:30:00,57.98,57.99,57.93,57.94,87600.0,41.4869,41.494,41.4511,41.4583,87600.0
2014-01-28 15:40:00,57.95,57.95,57.87,57.89,201700.0,41.4654,41.4654,41.4082,41.4225,201700.0
2014-01-28 15:50:00,57.9,57.92,57.84,57.89,293900.0,41.4296,41.444,41.3867,41.4225,293900.0
2014-01-29 09:30:00,57.55,57.81,57.55,57.81,200800.0,41.1792,41.3652,41.1792,41.3652,200800.0
2014-01-29 09:40:00,57.8,57.86,57.45,57.45,91400.0,41.3581,41.401,41.1076,41.1076,91400.0
2014-01-29 09:50:00,57.47,57.61,57.41,57.43,89600.0,41.122,41.2221,41.079,41.0933,89600.0
2014-01-29 10:00:00,57.45,57.66,57.45,57.57,77300.0,41.1076,41.2579,41.1076,41.1935,77300.0
2014-01-29 10:10:00,57.56,57.56,57.45,57.5,66300.0,41.1864,41.1864,41.1076,41.1434,66300.0
2014-01-29 10:20:00,57.52,57.58,57.45,57.58,74100.0,41.1577,41.2007,41.1076,41.2007,74100.0
2014-01-29 10:30:00,57.58,57.68,57.58,57.65,93200.0,41.2007,41.2722,41.2007,41.2508,93200.0
2014-01-29 10:40:00,57.65,57.66,57.45,57.48,77300.0,41.2508,41.2579,41.1076,41.1291,77300.0
2014-01-29 10:50:00,57.49,57.51,57.4,57.42,93300.0,41.1363,41.1506,41.0719,41.0862,93300.0
2014-01-29 11:00:00,57.44,57.5,57.4,57.45,91300.0,41.1005,41.1434,41.0719,41.1076,91300.0
2014-01-29 11:10:00,57.46,57.51,57.41,57.46,58600.0,41.1148,41.1506,41.079,41.1148,58600.0
2014-01-29 11:20:00,57.45,57.47,57.4,57.42,85300.0,41.1076,41.122,41.0719,41.0862,85300.0
2014-01-29 11:30:00,57.44,57.45,57.35,57.35,80400.0,41.1005,41.1076,41.0361,41.0361,80400.0
2014-01-29 11:40:00,57.35,57.4,57.32,57.38,125700.0,41.0361,41.0719,41.0146,41.0576,125700.0
2014-01-29 11:50:00,57.38,57.39,57.3,57.3,97700.0,41.0576,41.0647,41.0003,41.0003,97700.0
2014-01-29 12:00:00,57.31,57.33,57.25,57.28,117300.0,41.0075,41.0218,40.9645,40.986,117300.0
2014-01-29 12:10:00,57.27,57.3,57.25,57.28,78900.0,40.9789,41.0003,40.9645,40.986,78900.0
2014-01-29 12:20:00,57.28,57.33,57.16,57.18,132500.0,40.986,41.0218,40.9001,40.9145,132500.0
2014-01-29 12:30:00,57.17,57.34,57.17,57.21,133900.0,40.9073,41.0289,40.9073,40.9359,133900.0
2014-01-29 12:40:00,57.22,57.31,57.22,57.27,77200.0,40.9431,41.0075,40.9431,40.9789,77200.0
2014-01-29 12:50:00,57.28,57.3,57.23,57.25,111100.0,40.986,41.0003,40.9502,40.9645,111100.0
2014-01-29 13:00:00,57.25,57.25,57.21,57.25,51900.0,40.9645,40.9645,40.9359,40.9645,51900.0
2014-01-29 13:10:00,57.25,57.25,57.17,57.2,63900.0,40.9645,40.9645,40.9073,40.9288,63900.0
2014-01-29 13:20:00,57.2,57.22,57.13,57.16,84400.0,40.9288,40.9431,40.8787,40.9001,84400.0
2014-01-29 13:30:00,57.16,57.23,57.15,57.17,60000.0,40.9001,40.9502,40.893,40.9073,60000.0
2014-01-29 13:40:00,57.17,57.19,57.11,57.16,105900.0,40.9073,40.9216,40.8644,40.9001,105900.0
2014-01-29 13:50:00,57.16,57.21,57.13,57.18,106900.0,40.9001,40.9359,40.8787,40.9145,106900.0
2014-01-29 14:00:00,57.18,57.29,56.95,57.07,343300.0,40.9145,40.9932,40.7499,40.8357,343300.0
2014-01-29 14:10:00,57.06,57.1,56.86,56.98,260900.0,40.8286,40.8572,40.6855,40.7713,260900.0
2014-01-29 14:20:00,56.97,57.13,56.94,57.09,136000.0,40.7642,40.8787,40.7427,40.8501,136000.0
2014-01-29 14:30:00,57.09,57.23,57.05,57.14,192200.0,40.8501,40.9502,40.8214,40.8858,192200.0
2014-01-29 14:40:00,57.15,57.2,57.07,57.09,140500.0,40.893,40.9288,40.8357,40.8501,140500.0
2014-01-29 14:50:00,57.1,57.13,57.01,57.03,118500.0,40.8572,40.8787,40.7928,40.8071,118500.0
2014-01-29 15:00:00,57.04,57.06,56.95,57.03,183600.0,40.8143,40.8286,40.7499,40.8071,183600.0
2014-01-29 15:10:00,57.04,57.05,56.89,56.91,195400.0,40.8143,40.8214,40.7069,40.7213,195400.0
2014-01-29 15:20:00,56.91,56.93,56.87,56.89,163400.0,40.7213,40.7356,40.6926,40.7069,163400.0
2014-01-29 15:30:00,56.89,56.92,56.84,56.89,211300.0,40.7069,40.7284,40.6712,40.7069,211300.0
2014-01-29 15:40:00,56.89,57.02,56.85,56.96,292600.0,40.7069,40.8,40.6783,40.757,292600.0
2014-01-29 15:50:00,56.96,56.97,56.83,56.89,431800.0,40.757,40.7642,40.664,40.7069,431800.0
2014-01-30 09:30:00,57.11,57.2,56.83,56.84,220700.0,40.8644,40.9288,40.664,40.6712,220700.0
2014-01-30 09:40:00,56.86,56.97,56.77,56.83,81400.0,40.6855,40.7642,40.6211,40.664,81400.0
2014-01-30 09:50:00,56.83,57.06,56.83,56.85,359000.0,40.664,40.8286,40.664,40.6783,359000.0
2014-01-30 10:00:00,56.85,56.94,56.73,56.9,153400.0,40.6783,40.7427,40.5925,40.7141,153400.0
2014-01-30 10:10:00,56.9,56.92,56.84,56.9,104800.0,40.7141,40.7284,40.6712,40.7141,104800.0
2014-01-30 10:20:00,56.9,57.01,56.89,56.94,117500.0,40.7141,40.7928,40.7069,40.7427,117500.0
2014-01-30 10:30:00,56.95,56.99,56.89,56.95,69700.0,40.7499,40.7785,40.7069,40.7499,69700.0
2014-01-30 10:40:00,56.95,57.01,56.93,56.95,144700.0,40.7499,40.7928,40.7356,40.7499,144700.0
2014-01-30 10:50:00,56.94,57.05,56.93,57.05,123900.0,40.7427,40.8214,40.7356,40.8214,123900.0
2014-01-30 11:00:00,57.05,57.18,57.03,57.1,127800.0,40.8214,40.9145,40.8071,40.8572,127800.0
2014-01-30 11:10:00,57.1,57.12,56.99,57.01,169700.0,40.8572,40.8715,40.7785,40.7928,169700.0
2014-01-30 11:20:00,57.0,57.07,56.93,56.93,93000.0,40.7857,40.8357,40.7356,40.7356,93000.0
2014-01-30 11:30:00,56.94,57.01,56.93,56.96,122000.0,40.7427,40.7928,40.7356,40.757,122000.0
2014-01-30 11:40:00,56.96,57.02,56.95,56.99,256500.0,40.757,40.8,40.7499,40.7785,256500.0
2014-01-30 11:50:00,56.99,57.02,56.9,56.92,123300.0,40.7785,40.8,40.7141,40.7284,123300.0
2014-01-30 12:00:00,56.92,56.97,56.9,56.92,91800.0,40.7284,40.7642,40.7141,40.7284,91800.0
2014-01-30 12:10:00,56.92,56.95,56.87,56.87,89000.0,40.7284,40.7499,40.6926,40.6926,89000.0
2014-01-30 12:20:00,56.87,56.95,56.86,56.88,81000.0,40.6926,40.7499,40.6855,40.6998,81000.0
2014-01-30 12:30:00,56.87,56.93,56.84,56.92,81500.0,40.6926,40.7356,40.6712,40.7284,81500.0
2014-01-30 12:40:00,56.92,56.96,56.91,56.94,62400.0,40.7284,40.757,40.7213,40.7427,62400.0
2014-01-30 12:50:00,56.93,56.99,56.91,56.93,62900.0,40.7356,40.7785,40.7213,40.7356,62900.0
2014-01-30 13:00:00,56.93,56.98,56.92,56.96,53400.0,40.7356,40.7713,40.7284,40.757,53400.0
2014-01-30 13:10:00,56.96,56.99,56.88,56.91,71400.0,40.757,40.7785,40.6998,40.7213,71400.0
2014-01-30 13:20:00,56.91,56.94,56.87,56.89,69800.0,40.7213,40.7427,40.6926,40.7069,69800.0
2014-01-30 13:30:00,56.88,56.92,56.87,56.91,74000.0,40.6998,40.7284,40.6926,40.7213,74000.0
2014-01-30 13:40:00,56.91,56.99,56.9,56.98,98000.0,40.7213,40.7785,40.7141,40.7713,98000.0
2014-01-30 13:50:00,56.98,57.0,56.95,56.96,79100.0,40.7713,40.7857,40.7499,40.757,79100.0
2014-01-30 14:00:00,56.96,56.98,56.88,56.88,97200.0,40.757,40.7713,40.6998,40.6998,97200.0
2014-01-30 14:10:00,56.89,56.9,56.84,56.86,74600.0,40.7069,40.7141,40.6712,40.6855,74600.0
2014-01-30 14:20:00,56.86,56.9,56.84,56.88,82200.0,40.6855,40.7141,40.6712,40.6998,82200.0
2014-01-30 14:30:00,56.88,56.91,56.85,56.86,115900.0,40.6998,40.7213,40.6783,40.6855,115900.0
2014-01-30 14:40:00,56.86,56.92,56.85,56.86,105900.0,40.6855,40.7284,40.6783,40.6855,105900.0
2014-01-30 14:50:00,56.86,56.89,56.83,56.85,117500.0,40.6855,40.7069,40.664,40.6783,117500.0
2014-01-30 15:00:00,56.86,56.91,56.85,56.88,101300.0,40.6855,40.7213,40.6783,40.6998,101300.0
2014-01-30 15:10:00,56.87,56.91,56.84,56.88,104700.0,40.6926,40.7213,40.6712,40.6998,104700.0
2014-01-30 15:20:00,56.88,56.88,56.82,56.83,183700.0,40.6998,40.6998,40.6569,40.664,183700.0
2014-01-30 15:30:00,56.84,56.85,56.76,56.77,183700.0,40.6712,40.6783,40.6139,40.6211,183700.0
2014-01-30 15:40:00,56.78,56.78,56.65,56.68,431400.0,40.6282,40.6282,40.5352,40.5567,431400.0
2014-01-30 15:50:00,56.68,56.73,56.65,56.69,544200.0,40.5567,40.5925,40.5352,40.5638,544200.0
2014-01-31 09:30:00,56.41,56.42,56.08,56.29,305200.0,40.3635,40.3706,40.1274,40.2776,305200.0
2014-01-31 09:40:00,56.27,56.42,56.0,56.15,298500.0,40.2633,40.3706,40.0701,40.1774,298500.0
2014-01-31 09:50:00,56.15,56.18,55.96,56.02,175100.0,40.1774,40.1989,40.0415,40.0844,175100.0
2014-01-31 10:00:00,56.03,56.24,56.02,56.16,216400.0,40.0916,40.2418,40.0844,40.1846,216400.0
2014-01-31 10:10:00,56.15,56.3,56.15,56.24,152900.0,40.1774,40.2848,40.1774,40.2418,152900.0
2014-01-31 10:20:00,56.23,56.25,56.1,56.12,101700.0,40.2347,40.249,40.1417,40.156,101700.0
2014-01-31 10:30:00,56.13,56.19,56.11,56.19,94400.0,40.1631,40.2061,40.1488,40.2061,94400.0
2014-01-31 10:40:00,56.2,56.24,56.13,56.24,144500.0,40.2132,40.2418,40.1631,40.2418,144500.0
2014-01-31 10:50:00,56.24,56.32,56.18,56.2,137300.0,40.2418,40.2991,40.1989,40.2132,137300.0
2014-01-31 11:00:00,56.21,56.36,56.16,56.34,121300.0,40.2204,40.3277,40.1846,40.3134,121300.0
2014-01-31 11:10:00,56.35,56.37,56.23,56.25,103500.0,40.3206,40.3349,40.2347,40.249,103500.0
2014-01-31 11:20:00,56.25,56.32,56.23,56.32,78900.0,40.249,40.2991,40.2347,40.2991,78900.0
2014-01-31 11:30:00,56.31,56.38,56.29,56.31,119600.0,40.2919,40.342,40.2776,40.2919,119600.0
2014-01-31 11:40:00,56.31,56.43,56.28,56.43,128100.0,40.2919,40.3778,40.2705,40.3778,128100.0
2014-01-31 11:50:00,56.42,56.52,56.35,56.52,87300.0,40.3706,40.4422,40.3206,40.4422,87300.0
2014-01-31 12:00:00,56.52,56.58,56.47,56.51,125800.0,40.4422,40.4851,40.4064,40.435,125800.0
2014-01-31 12:10:00,56.52,56.54,56.43,56.46,90000.0,40.4422,40.4565,40.3778,40.3993,90000.0
2014-01-31 12:20:00,56.46,56.53,56.43,56.53,56000.0,40.3993,40.4494,40.3778,40.4494,56000.0
2014-01-31 12:30:00,56.53,56.53,56.37,56.41,80700.0,40.4494,40.4494,40.3349,40.3635,80700.0
2014-01-31 12:40:00,56.41,56.47,56.37,56.43,75300.0,40.3635,40.4064,40.3349,40.3778,75300.0
2014-01-31 12:50:00,56.43,56.45,56.37,56.38,71100.0,40.3778,40.3921,40.3349,40.342,71100.0
2014-01-31 13:00:00,56.38,56.45,56.36,56.44,63500.0,40.342,40.3921,40.3277,40.385,63500.0
2014-01-31 13:10:00,56.44,56.47,56.42,56.47,71200.0,40.385,40.4064,40.3706,40.4064,71200.0
2014-01-31 13:20:00,56.46,56.5,56.43,56.5,89400.0,40.3993,40.4279,40.3778,40.4279,89400.0
2014-01-31 13:30:00,56.5,56.61,56.47,56.61,156900.0,40.4279,40.5066,40.4064,40.5066,156900.0
2014-01-31 13:40:00,56.6,56.69,56.57,56.66,154300.0,40.4994,40.5638,40.478,40.5424,154300.0
2014-01-31 13:50:00,56.66,56.75,56.64,56.73,115200.0,40.5424,40.6068,40.5281,40.5925,115200.0
2014-01-31 14:00:00,56.73,56.92,56.72,56.91,179500.0,40.5925,40.7284,40.5853,40.7213,179500.0
2014-01-31 14:10:00,56.91,56.98,56.85,56.93,235900.0,40.7213,40.7713,40.6783,40.7356,235900.0
2014-01-31 14:20:00,56.93,56.93,56.84,56.88,121900.0,40.7356,40.7356,40.6712,40.6998,121900.0
2014-01-31 14:30:00,56.88,56.92,56.84,56.91,114500.0,40.6998,40.7284,40.6712,40.7213,114500.0
2014-01-31 14:40:00,56.91,56.95,56.87,56.93,78400.0,40.7213,40.7499,40.6926,40.7356,78400.0
2014-01-31 14:50:00,56.93,56.93,56.87,56.88,126900.0,40.7356,40.7356,40.6926,40.6998,126900.0
2014-01-31 15:00:00,56.88,56.9,56.83,56.86,135600.0,40.6998,40.7141,40.664,40.6855,135600.0
2014-01-31 15:10:00,56.85,56.92,56.82,56.83,121800.0,40.6783,40.7284,40.6569,40.664,121800.0
2014-01-31 15:20:00,56.84,56.88,56.79,56.87,153900.0,40.6712,40.6998,40.6354,40.6926,153900.0
2014-01-31 15:30:00,56.87,56.92,56.83,56.84,171600.0,40.6926,40.7284,40.664,40.6712,171600.0
2014-01-31 15:40:00,56.85,56.89,56.78,56.84,191100.0,40.6783,40.7069,40.6282,40.6712,191100.0
2014-01-31 15:50:00,56.84,56.85,56.6,56.64,419500.0,40.6712,40.6783,40.4994,40.5281,419500.0
2014-02-03 09:30:00,56.86,56.87,56.29,56.29,253900.0,40.6855,40.6926,40.2776,40.2776,253900.0
2014-02-03 09:40:00,56.29,56.37,56.15,56.2,186700.0,40.2776,40.3349,40.1774,40.2132,186700.0
2014-02-03 09:50:00,56.2,56.34,56.18,56.19,131200.0,40.2132,40.3134,40.1989,40.2061,131200.0
2014-02-03 10:00:00,56.19,56.19,56.06,56.08,119500.0,40.2061,40.2061,40.1131,40.1274,119500.0
2014-02-03 10:10:00,56.07,56.12,55.96,55.98,158800.0,40.1202,40.156,40.0415,40.0558,158800.0
2014-02-03 10:20:00,55.98,56.05,55.87,55.96,173700.0,40.0558,40.1059,39.9771,40.0415,173700.0
2014-02-03 10:30:00,55.95,56.06,55.9,56.04,102100.0,40.0343,40.1131,39.9986,40.0987,102100.0
2014-02-03 10:40:00,56.05,56.05,55.91,55.95,69600.0,40.1059,40.1059,40.0057,40.0343,69600.0
2014-02-03 10:50:00,55.94,55.99,55.91,55.93,99900.0,40.0272,40.063,40.0057,40.02,99900.0
2014-02-03 11:00:00,55.93,55.96,55.88,55.89,87000.0,40.02,40.0415,39.9843,39.9914,87000.0
2014-02-03 11:10:00,55.9,55.92,55.77,55.78,125400.0,39.9986,40.0129,39.9055,39.9127,125400.0
2014-02-03 11:20:00,55.78,55.78,55.63,55.64,206700.0,39.9127,39.9127,39.8054,39.8125,206700.0
2014-02-03 11:30:00,55.64,55.7,55.59,55.68,149100.0,39.8125,39.8555,39.7767,39.8411,149100.0
2014-02-03 11:40:00,55.69,55.77,55.67,55.73,167700.0,39.8483,39.9055,39.834,39.8769,167700.0
2014-02-03 11:50:00,55.72,55.76,55.59,55.6,246600.0,39.8698,39.8984,39.7767,39.7839,246600.0
2014-02-03 12:00:00,55.6,55.61,55.46,55.56,236300.0,39.7839,39.7911,39.6837,39.7553,236300.0
2014-02-03 12:10:00,55.55,55.55,55.42,55.43,172500.0,39.7481,39.7481,39.6551,39.6623,172500.0
2014-02-03 12:20:00,55.43,55.54,55.42,55.51,97000.0,39.6623,39.741,39.6551,39.7195,97000.0
2014-02-03 12:30:00,55.52,55.57,55.44,55.44,88100.0,39.7267,39.7624,39.6694,39.6694,88100.0
2014-02-03 12:40:00,55.45,55.55,55.45,55.51,108100.0,39.6766,39.7481,39.6766,39.7195,108100.0
2014-02-03 12:50:00,55.52,55.64,55.47,55.61,244200.0,39.7267,39.8125,39.6909,39.7911,244200.0
2014-02-03 13:00:00,55.6,55.65,55.52,55.54,158400.0,39.7839,39.8197,39.7267,39.741,158400.0
2014-02-03 13:10:00,55.53,55.59,55.53,55.56,121300.0,39.7338,39.7767,39.7338,39.7553,121300.0
2014-02-03 13:20:00,55.56,55.59,55.51,55.53,102500.0,39.7553,39.7767,39.7195,39.7338,102500.0
2014-02-03 13:30:00,55.52,55.55,55.44,55.45,168000.0,39.7267,39.7481,39.6694,39.6766,168000.0
2014-02-03 13:40:00,55.45,55.5,55.4,55.48,105800.0,39.6766,39.7123,39.6408,39.698,105800.0
2014-02-03 13:50:00,55.47,55.53,55.44,55.48,96800.0,39.6909,39.7338,39.6694,39.698,96800.0
2014-02-03 14:00:00,55.48,55.55,55.46,55.51,79300.0,39.698,39.7481,39.6837,39.7195,79300.0
2014-02-03 14:10:00,55.51,55.55,55.48,55.49,95800.0,39.7195,39.7481,39.698,39.7052,95800.0
2014-02-03 14:20:00,55.49,55.5,55.46,55.49,91600.0,39.7052,39.7123,39.6837,39.7052,91600.0
2014-02-03 14:30:00,55.5,55.5,55.4,55.42,108200.0,39.7123,39.7123,39.6408,39.6551,108200.0
2014-02-03 14:40:00,55.41,55.48,55.41,55.45,105700.0,39.648,39.698,39.648,39.6766,105700.0
2014-02-03 14:50:00,55.45,55.48,55.38,55.4,98300.0,39.6766,39.698,39.6265,39.6408,98300.0
2014-02-03 15:00:00,55.39,55.48,55.39,55.46,160900.0,39.6336,39.698,39.6336,39.6837,160900.0
2014-02-03 15:10:00,55.47,55.51,55.42,55.49,141100.0,39.6909,39.7195,39.6551,39.7052,141100.0
2014-02-03 15:20:00,55.49,55.51,55.44,55.51,169300.0,39.7052,39.7195,39.6694,39.7195,169300.0
2014-02-03 15:30:00,55.51,55.53,55.43,55.44,166400.0,39.7195,39.7338,39.6623,39.6694,166400.0
2014-02-03 15:40:00,55.45,55.48,55.32,55.34,214700.0,39.6766,39.698,39.5836,39.5979,214700.0
2014-02-03 15:50:00,55.34,55.44,55.28,55.43,593900.0,39.5979,39.6694,39.5549,39.6623,593900.0
2014-02-04 09:30:00,55.89,55.89,55.45,55.61,404100.0,39.9914,39.9914,39.6766,39.7911,404100.0
2014-02-04 09:40:00,55.63,55.64,55.4,55.51,299600.0,39.8054,39.8125,39.6408,39.7195,299600.0
2014-02-04 09:50:00,55.49,55.61,55.42,55.49,230500.0,39.7052,39.7911,39.6551,39.7052,230500.0
2014-02-04 10:00:00,55.48,55.6,55.43,55.56,122700.0,39.698,39.7839,39.6623,39.7553,122700.0
2014-02-04 10:10:00,55.54,55.6,55.37,55.41,96400.0,39.741,39.7839,39.6193,39.648,96400.0
2014-02-04 10:20:00,55.42,55.51,55.4,55.48,113100.0,39.6551,39.7195,39.6408,39.698,113100.0
2014-02-04 10:30:00,55.48,55.53,55.47,55.5,120200.0,39.698,39.7338,39.6909,39.7123,120200.0
2014-02-04 10:40:00,55.5,55.53,55.43,55.46,117800.0,39.7123,39.7338,39.6623,39.6837,117800.0
2014-02-04 10:50:00,55.45,55.5,55.39,55.41,113800.0,39.6766,39.7123,39.6336,39.648,113800.0
2014-02-04 11:00:00,55.4,55.54,55.38,55.45,140600.0,39.6408,39.741,39.6265,39.6766,140600.0
2014-02-04 11:10:00,55.46,55.47,55.4,55.43,92200.0,39.6837,39.6909,39.6408,39.6623,92200.0
2014-02-04 11:20:00,55.42,55.42,55.25,55.28,152100.0,39.6551,39.6551,39.5335,39.5549,152100.0
2014-02-04 11:30:00,55.28,55.3,55.24,55.26,100000.0,39.5549,39.5692,39.5263,39.5406,100000.0
2014-02-04 11:40:00,55.26,55.28,55.2,55.26,143200.0,39.5406,39.5549,39.4977,39.5406,143200.0
2014-02-04 11:50:00,55.26,55.26,55.19,55.24,103700.0,39.5406,39.5406,39.4905,39.5263,103700.0
2014-02-04 12:00:00,55.25,55.36,55.22,55.23,110600.0,39.5335,39.6122,39.512,39.5192,110600.0
2014-02-04 12:10:00,55.23,55.25,55.2,55.21,80600.0,39.5192,39.5335,39.4977,39.5048,80600.0
2014-02-04 12:20:00,55.21,55.24,55.16,55.18,92900.0,39.5048,39.5263,39.4691,39.4834,92900.0
2014-02-04 12:30:00,55.18,55.23,55.17,55.2,107600.0,39.4834,39.5192,39.4762,39.4977,107600.0
2014-02-04 12:40:00,55.19,55.28,55.16,55.23,78100.0,39.4905,39.5549,39.4691,39.5192,78100.0
2014-02-04 12:50:00,55.22,55.23,55.19,55.21,60300.0,39.512,39.5192,39.4905,39.5048,60300.0
2014-02-04 13:00:00,55.21,55.26,55.2,55.23,76300.0,39.5048,39.5406,39.4977,39.5192,76300.0
2014-02-04 13:10:00,55.23,55.25,55.19,55.2,102000.0,39.5192,39.5335,39.4905,39.4977,102000.0
2014-02-04 13:20:00,55.2,55.34,55.2,55.32,161800.0,39.4977,39.5979,39.4977,39.5836,161800.0
2014-02-04 13:30:00,55.32,55.35,55.25,55.3,82800.0,39.5836,39.605,39.5335,39.5692,82800.0
2014-02-04 13:40:00,55.3,55.31,55.23,55.3,90300.0,39.5692,39.5764,39.5192,39.5692,90300.0
2014-02-04 13:50:00,55.3,55.31,55.23,55.23,80900.0,39.5692,39.5764,39.5192,39.5192,80900.0
2014-02-04 14:00:00,55.23,55.28,55.2,55.22,64100.0,39.5192,39.5549,39.4977,39.512,64100.0
2014-02-04 14:10:00,55.23,55.24,55.18,55.19,89300.0,39.5192,39.5263,39.4834,39.4905,89300.0
2014-02-04 14:20:00,55.19,55.3,55.18,55.25,78100.0,39.4905,39.5692,39.4834,39.5335,78100.0
2014-02-04 14:30:00,55.25,55.25,55.22,55.23,69700.0,39.5335,39.5335,39.512,39.5192,69700.0
2014-02-04 14:40:00,55.22,55.28,55.22,55.25,84700.0,39.512,39.5549,39.512,39.5335,84700.0
2014-02-04 14:50:00,55.24,55.28,55.22,55.28,80100.0,39.5263,39.5549,39.512,39.5549,80100.0
2014-02-04 15:00:00,55.28,55.32,55.25,55.28,100900.0,39.5549,39.5836,39.5335,39.5549,100900.0
2014-02-04 15:10:00,55.27,55.3,55.26,55.28,108600.0,39.5478,39.5692,39.5406,39.5549,108600.0
2014-02-04 15:20:00,55.28,55.3,55.12,55.13,172200.0,39.5549,39.5692,39.4404,39.4476,172200.0
2014-02-04 15:30:00,55.13,55.29,55.12,55.26,175300.0,39.4476,39.5621,39.4404,39.5406,175300.0
2014-02-04 15:40:00,55.26,55.3,55.23,55.25,220900.0,39.5406,39.5692,39.5192,39.5335,220900.0
2014-02-04 15:50:00,55.25,55.26,55.1,55.12,567100.0,39.5335,39.5406,39.4261,39.4404,567100.0
2014-02-05 09:30:00,55.06,55.19,55.01,55.07,240700.0,39.3975,39.4905,39.3617,39.4047,240700.0
2014-02-05 09:40:00,55.06,55.08,54.7,54.79,298800.0,39.3975,39.4118,39.1399,39.2043,298800.0
2014-02-05 09:50:00,54.79,54.97,54.78,54.9,135200.0,39.2043,39.3331,39.1972,39.283,135200.0
2014-02-05 10:00:00,54.9,55.08,54.9,54.95,277200.0,39.283,39.4118,39.283,39.3188,277200.0
2014-02-05 10:10:00,54.95,54.96,54.66,54.7,298900.0,39.3188,39.326,39.1113,39.1399,298900.0
2014-02-05 10:20:00,54.7,54.88,54.67,54.88,213100.0,39.1399,39.2687,39.1185,39.2687,213100.0
2014-02-05 10:30:00,54.89,55.03,54.84,54.91,166800.0,39.2759,39.376,39.2401,39.2902,166800.0
2014-02-05 10:40:00,54.92,55.01,54.92,54.97,131000.0,39.2973,39.3617,39.2973,39.3331,131000.0
2014-02-05 10:50:00,54.98,54.98,54.9,54.93,184100.0,39.3403,39.3403,39.283,39.3045,184100.0
2014-02-05 11:00:00,54.92,54.95,54.87,54.87,102000.0,39.2973,39.3188,39.2616,39.2616,102000.0
2014-02-05 11:10:00,54.87,54.92,54.85,54.85,93000.0,39.2616,39.2973,39.2472,39.2472,93000.0
2014-02-05 11:20:00,54.86,54.99,54.85,54.97,80800.0,39.2544,39.3474,39.2472,39.3331,80800.0
2014-02-05 11:30:00,54.97,55.07,54.93,55.06,129300.0,39.3331,39.4047,39.3045,39.3975,129300.0
2014-02-05 11:40:00,55.05,55.12,54.98,55.08,143200.0,39.3904,39.4404,39.3403,39.4118,143200.0
2014-02-05 11:50:00,55.08,55.1,55.01,55.04,86800.0,39.4118,39.4261,39.3617,39.3832,86800.0
2014-02-05 12:00:00,55.03,55.07,55.0,55.0,78300.0,39.376,39.4047,39.3546,39.3546,78300.0
2014-02-05 12:10:00,55.0,55.03,54.97,55.01,80200.0,39.3546,39.376,39.3331,39.3617,80200.0
2014-02-05 12:20:00,55.0,55.01,54.95,54.96,150700.0,39.3546,39.3617,39.3188,39.326,150700.0
2014-02-05 12:30:00,54.95,54.99,54.91,54.93,204200.0,39.3188,39.3474,39.2902,39.3045,204200.0
2014-02-05 12:40:00,54.93,55.0,54.91,54.95,124800.0,39.3045,39.3546,39.2902,39.3188,124800.0
2014-02-05 12:50:00,54.96,55.0,54.95,55.0,91400.0,39.326,39.3546,39.3188,39.3546,91400.0
2014-02-05 13:00:00,55.0,55.01,54.94,55.0,179500.0,39.3546,39.3617,39.3116,39.3546,179500.0
2014-02-05 13:10:00,55.0,55.06,54.99,55.03,484200.0,39.3546,39.3975,39.3474,39.376,484200.0
2014-02-05 13:20:00,55.04,55.05,55.0,55.04,108100.0,39.3832,39.3904,39.3546,39.3832,108100.0
2014-02-05 13:30:00,55.04,55.05,55.01,55.04,78900.0,39.3832,39.3904,39.3617,39.3832,78900.0
2014-02-05 13:40:00,55.04,55.04,55.0,55.02,69700.0,39.3832,39.3832,39.3546,39.3689,69700.0
2014-02-05 13:50:00,55.02,55.06,55.02,55.02,236900.0,39.3689,39.3975,39.3689,39.3689,236900.0
2014-02-05 14:00:00,55.02,55.04,54.98,55.0,203600.0,39.3689,39.3832,39.3403,39.3546,203600.0
2014-02-05 14:10:00,55.0,55.01,54.92,55.0,163800.0,39.3546,39.3617,39.2973,39.3546,163800.0
2014-02-05 14:20:00,55.0,55.04,54.98,55.01,158600.0,39.3546,39.3832,39.3403,39.3617,158600.0
2014-02-05 14:30:00,55.01,55.02,54.95,54.98,182800.0,39.3617,39.3689,39.3188,39.3403,182800.0
2014-02-05 14:40:00,54.98,55.01,54.98,55.0,83300.0,39.3403,39.3617,39.3403,39.3546,83300.0
2014-02-05 14:50:00,55.0,55.01,54.99,55.0,167900.0,39.3546,39.3617,39.3474,39.3546,167900.0
2014-02-05 15:00:00,55.0,55.02,54.97,55.01,176900.0,39.3546,39.3689,39.3331,39.3617,176900.0
2014-02-05 15:10:00,55.01,55.04,54.98,55.03,236200.0,39.3617,39.3832,39.3403,39.376,236200.0
2014-02-05 15:20:00,55.04,55.09,55.01,55.06,132500.0,39.3832,39.419,39.3617,39.3975,132500.0
2014-02-05 15:30:00,55.07,55.1,55.03,55.1,283500.0,39.4047,39.4261,39.376,39.4261,283500.0
2014-02-05 15:40:00,55.1,55.19,55.09,55.17,279300.0,39.4261,39.4905,39.419,39.4762,279300.0
2014-02-05 15:50:00,55.17,55.17,55.02,55.07,377700.0,39.4762,39.4762,39.3689,39.4047,377700.0
2014-02-06 09:30:00,55.13,55.68,55.09,55.25,283900.0,39.4476,39.8411,39.419,39.5335,283900.0
2014-02-06 09:40:00,55.26,55.39,55.22,55.3,259000.0,39.5406,39.6336,39.512,39.5692,259000.0
2014-02-06 09:50:00,55.3,55.46,55.28,55.4,285600.0,39.5692,39.6837,39.5549,39.6408,285600.0
2014-02-06 10:00:00,55.4,55.7,55.4,55.62,649200.0,39.6408,39.8555,39.6408,39.7982,649200.0
2014-02-06 10:10:00,55.61,56.0,55.61,55.94,383400.0,39.7911,40.0701,39.7911,40.0272,383400.0
2014-02-06 10:20:00,55.93,55.96,55.77,55.78,449300.0,40.02,40.0415,39.9055,39.9127,449300.0
2014-02-06 10:30:00,55.78,55.87,55.73,55.76,309600.0,39.9127,39.9771,39.8769,39.8984,309600.0
2014-02-06 10:40:00,55.76,55.8,55.75,55.79,245400.0,39.8984,39.927,39.8912,39.9199,245400.0
2014-02-06 10:50:00,55.79,55.81,55.75,55.78,131000.0,39.9199,39.9342,39.8912,39.9127,131000.0
2014-02-06 11:00:00,55.78,55.81,55.74,55.79,189700.0,39.9127,39.9342,39.8841,39.9199,189700.0
2014-02-06 11:10:00,55.79,55.8,55.68,55.75,181100.0,39.9199,39.927,39.8411,39.8912,181100.0
2014-02-06 11:20:00,55.75,55.76,55.71,55.73,134500.0,39.8912,39.8984,39.8626,39.8769,134500.0
2014-02-06 11:30:00,55.74,55.93,55.74,55.93,339700.0,39.8841,40.02,39.8841,40.02,339700.0
2014-02-06 11:40:00,55.93,56.0,55.88,55.91,200400.0,40.02,40.0701,39.9843,40.0057,200400.0
2014-02-06 11:50:00,55.91,55.91,55.78,55.82,145900.0,40.0057,40.0057,39.9127,39.9413,145900.0
2014-02-06 12:00:00,55.82,55.91,55.82,55.85,83800.0,39.9413,40.0057,39.9413,39.9628,83800.0
2014-02-06 12:10:00,55.85,55.86,55.82,55.85,98100.0,39.9628,39.9699,39.9413,39.9628,98100.0
2014-02-06 12:20:00,55.85,55.95,55.84,55.9,106800.0,39.9628,40.0343,39.9556,39.9986,106800.0
2014-02-06 12:30:00,55.9,55.9,55.84,55.85,133700.0,39.9986,39.9986,39.9556,39.9628,133700.0
2014-02-06 12:40:00,55.85,55.91,55.81,55.86,149000.0,39.9628,40.0057,39.9342,39.9699,149000.0
2014-02-06 12:50:00,55.86,55.94,55.85,55.87,117300.0,39.9699,40.0272,39.9628,39.9771,117300.0
2014-02-06 13:00:00,55.87,55.92,55.83,55.9,244300.0,39.9771,40.0129,39.9485,39.9986,244300.0
2014-02-06 13:10:00,55.9,55.94,55.82,55.82,83500.0,39.9986,40.0272,39.9413,39.9413,83500.0
2014-02-06 13:20:00,55.83,55.83,55.73,55.78,102900.0,39.9485,39.9485,39.8769,39.9127,102900.0
2014-02-06 13:30:00,55.78,55.82,55.73,55.82,78700.0,39.9127,39.9413,39.8769,39.9413,78700.0
2014-02-06 13:40:00,55.82,55.9,55.8,55.9,70600.0,39.9413,39.9986,39.927,39.9986,70600.0
2014-02-06 13:50:00,55.89,55.94,55.86,55.86,111600.0,39.9914,40.0272,39.9699,39.9699,111600.0
2014-02-06 14:00:00,55.86,56.0,55.84,55.99,317800.0,39.9699,40.0701,39.9556,40.063,317800.0
2014-02-06 14:10:00,55.99,56.0,55.93,55.94,168500.0,40.063,40.0701,40.02,40.0272,168500.0
2014-02-06 14:20:00,55.94,55.95,55.9,55.9,129500.0,40.0272,40.0343,39.9986,39.9986,129500.0
2014-02-06 14:30:00,55.89,55.92,55.84,55.85,138200.0,39.9914,40.0129,39.9556,39.9628,138200.0
2014-02-06 14:40:00,55.85,55.85,55.81,55.83,93700.0,39.9628,39.9628,39.9342,39.9485,93700.0
2014-02-06 14:50:00,55.82,55.86,55.77,55.84,124800.0,39.9413,39.9699,39.9055,39.9556,124800.0
2014-02-06 15:00:00,55.85,55.9,55.82,55.88,139400.0,39.9628,39.9986,39.9413,39.9843,139400.0
2014-02-06 15:10:00,55.88,55.94,55.87,55.94,305300.0,39.9843,40.0272,39.9771,40.0272,305300.0
2014-02-06 15:20:00,55.93,55.94,55.87,55.89,176000.0,40.02,40.0272,39.9771,39.9914,176000.0
2014-02-06 15:30:00,55.89,55.9,55.8,55.84,197200.0,39.9914,39.9986,39.927,39.9556,197200.0
2014-02-06 15:40:00,55.84,55.88,55.82,55.83,191800.0,39.9556,39.9843,39.9413,39.9485,191800.0
2014-02-06 15:50:00,55.83,55.88,55.82,55.85,507400.0,39.9485,39.9843,39.9413,39.9628,507400.0
2014-02-07 09:30:00,56.08,56.24,55.86,55.98,237800.0,40.1274,40.2418,39.9699,40.0558,237800.0
2014-02-07 09:40:00,55.98,56.07,55.86,55.88,223400.0,40.0558,40.1202,39.9699,39.9843,223400.0
2014-02-07 09:50:00,55.88,55.91,55.64,55.78,302300.0,39.9843,40.0057,39.8125,39.9127,302300.0
2014-02-07 10:00:00,55.79,55.84,55.65,55.66,181200.0,39.9199,39.9556,39.8197,39.8268,181200.0
2014-02-07 10:10:00,55.66,55.73,55.6,55.61,148800.0,39.8268,39.8769,39.7839,39.7911,148800.0
2014-02-07 10:20:00,55.6,55.62,55.54,55.6,130800.0,39.7839,39.7982,39.741,39.7839,130800.0
2014-02-07 10:30:00,55.6,55.74,55.57,55.74,80500.0,39.7839,39.8841,39.7624,39.8841,80500.0
2014-02-07 10:40:00,55.73,55.74,55.55,55.55,258600.0,39.8769,39.8841,39.7481,39.7481,258600.0
2014-02-07 10:50:00,55.56,55.63,55.54,55.59,186400.0,39.7553,39.8054,39.741,39.7767,186400.0
2014-02-07 11:00:00,55.59,55.62,55.54,55.57,106800.0,39.7767,39.7982,39.741,39.7624,106800.0
2014-02-07 11:10:00,55.57,55.66,55.57,55.63,102700.0,39.7624,39.8268,39.7624,39.8054,102700.0
2014-02-07 11:20:00,55.64,55.69,55.62,55.63,73700.0,39.8125,39.8483,39.7982,39.8054,73700.0
2014-02-07 11:30:00,55.63,55.66,55.57,55.61,101800.0,39.8054,39.8268,39.7624,39.7911,101800.0
2014-02-07 11:40:00,55.61,55.71,55.6,55.7,70100.0,39.7911,39.8626,39.7839,39.8555,70100.0
2014-02-07 11:50:00,55.72,55.76,55.71,55.76,65300.0,39.8698,39.8984,39.8626,39.8984,65300.0
2014-02-07 12:00:00,55.76,55.78,55.7,55.72,68500.0,39.8984,39.9127,39.8555,39.8698,68500.0
2014-02-07 12:10:00,55.72,55.77,55.71,55.77,66500.0,39.8698,39.9055,39.8626,39.9055,66500.0
2014-02-07 12:20:00,55.76,55.82,55.74,55.82,73900.0,39.8984,39.9413,39.8841,39.9413,73900.0
2014-02-07 12:30:00,55.83,55.87,55.73,55.73,75700.0,39.9485,39.9771,39.8769,39.8769,75700.0
2014-02-07 12:40:00,55.73,55.81,55.72,55.8,98700.0,39.8769,39.9342,39.8698,39.927,98700.0
2014-02-07 12:50:00,55.8,55.89,55.8,55.87,86800.0,39.927,39.9914,39.927,39.9771,86800.0
2014-02-07 13:00:00,55.88,55.88,55.82,55.85,89700.0,39.9843,39.9843,39.9413,39.9628,89700.0
2014-02-07 13:10:00,55.85,55.89,55.85,55.88,90100.0,39.9628,39.9914,39.9628,39.9843,90100.0
2014-02-07 13:20:00,55.88,55.94,55.86,55.94,105400.0,39.9843,40.0272,39.9699,40.0272,105400.0
2014-02-07 13:30:00,55.95,55.96,55.88,55.94,52900.0,40.0343,40.0415,39.9843,40.0272,52900.0
2014-02-07 13:40:00,55.94,56.05,55.94,56.0,154000.0,40.0272,40.1059,40.0272,40.0701,154000.0
2014-02-07 13:50:00,56.0,56.12,55.98,56.11,108400.0,40.0701,40.156,40.0558,40.1488,108400.0
2014-02-07 14:00:00,56.12,56.17,56.08,56.16,88300.0,40.156,40.1918,40.1274,40.1846,88300.0
2014-02-07 14:10:00,56.16,56.21,56.14,56.19,86400.0,40.1846,40.2204,40.1703,40.2061,86400.0
2014-02-07 14:20:00,56.19,56.25,56.15,56.21,215100.0,40.2061,40.249,40.1774,40.2204,215100.0
2014-02-07 14:30:00,56.21,56.26,56.2,56.24,115400.0,40.2204,40.2562,40.2132,40.2418,115400.0
2014-02-07 14:40:00,56.25,56.36,56.24,56.27,108100.0,40.249,40.3277,40.2418,40.2633,108100.0
2014-02-07 14:50:00,56.27,56.33,56.23,56.33,111700.0,40.2633,40.3062,40.2347,40.3062,111700.0
2014-02-07 15:00:00,56.33,56.41,56.28,56.29,133300.0,40.3062,40.3635,40.2705,40.2776,133300.0
2014-02-07 15:10:00,56.3,56.37,56.26,56.27,103500.0,40.2848,40.3349,40.2562,40.2633,103500.0
2014-02-07 15:20:00,56.26,56.28,56.25,56.28,213300.0,40.2562,40.2705,40.249,40.2705,213300.0
2014-02-07 15:30:00,56.28,56.33,56.27,56.32,88900.0,40.2705,40.3062,40.2633,40.2991,88900.0
2014-02-07 15:40:00,56.32,56.35,56.3,56.31,350300.0,40.2991,40.3206,40.2848,40.2919,350300.0
2014-02-07 15:50:00,56.31,56.33,56.27,56.31,594600.0,40.2919,40.3062,40.2633,40.2919,594600.0
2014-02-10 09:30:00,56.34,56.51,56.17,56.31,213900.0,40.3134,40.435,40.1918,40.2919,213900.0
2014-02-10 09:40:00,56.31,56.45,56.24,56.41,185200.0,40.2919,40.3921,40.2418,40.3635,185200.0
2014-02-10 09:50:00,56.42,56.51,56.41,56.5,106900.0,40.3706,40.435,40.3635,40.4279,106900.0
2014-02-10 10:00:00,56.5,56.64,56.5,56.55,305200.0,40.4279,40.5281,40.4279,40.4637,305200.0
2014-02-10 10:10:00,56.55,56.55,56.31,56.37,132300.0,40.4637,40.4637,40.2919,40.3349,132300.0
2014-02-10 10:20:00,56.37,56.46,56.35,56.39,149300.0,40.3349,40.3993,40.3206,40.3492,149300.0
2014-02-10 10:30:00,56.4,56.51,56.36,56.5,121700.0,40.3563,40.435,40.3277,40.4279,121700.0
2014-02-10 10:40:00,56.49,56.5,56.39,56.43,105300.0,40.4207,40.4279,40.3492,40.3778,105300.0
2014-02-10 10:50:00,56.42,56.52,56.41,56.47,104300.0,40.3706,40.4422,40.3635,40.4064,104300.0
2014-02-10 11:00:00,56.47,56.53,56.43,56.43,91300.0,40.4064,40.4494,40.3778,40.3778,91300.0
2014-02-10 11:10:00,56.44,56.52,56.43,56.5,99500.0,40.385,40.4422,40.3778,40.4279,99500.0
2014-02-10 11:20:00,56.5,56.55,56.47,56.53,73200.0,40.4279,40.4637,40.4064,40.4494,73200.0
2014-02-10 11:30:00,56.54,56.56,56.41,56.43,97700.0,40.4565,40.4708,40.3635,40.3778,97700.0
2014-02-10 11:40:00,56.43,56.52,56.42,56.45,96200.0,40.3778,40.4422,40.3706,40.3921,96200.0
2014-02-10 11:50:00,56.45,56.49,56.41,56.44,107600.0,40.3921,40.4207,40.3635,40.385,107600.0
2014-02-10 12:00:00,56.44,56.46,56.41,56.41,68600.0,40.385,40.3993,40.3635,40.3635,68600.0
2014-02-10 12:10:00,56.42,56.47,56.42,56.46,76700.0,40.3706,40.4064,40.3706,40.3993,76700.0
2014-02-10 12:20:00,56.45,56.56,56.45,56.49,254100.0,40.3921,40.4708,40.3921,40.4207,254100.0
2014-02-10 12:30:00,56.49,56.55,56.48,56.5,83100.0,40.4207,40.4637,40.4136,40.4279,83100.0
2014-02-10 12:40:00,56.5,56.54,56.47,56.52,74400.0,40.4279,40.4565,40.4064,40.4422,74400.0
2014-02-10 12:50:00,56.51,56.53,56.47,56.49,73600.0,40.435,40.4494,40.4064,40.4207,73600.0
2014-02-10 13:00:00,56.49,56.62,56.47,56.57,109900.0,40.4207,40.5138,40.4064,40.478,109900.0
2014-02-10 13:10:00,56.57,56.65,56.57,56.61,64400.0,40.478,40.5352,40.478,40.5066,64400.0
2014-02-10 13:20:00,56.62,56.62,56.58,56.6,77700.0,40.5138,40.5138,40.4851,40.4994,77700.0
2014-02-10 13:30:00,56.61,56.68,56.6,56.65,94500.0,40.5066,40.5567,40.4994,40.5352,94500.0
2014-02-10 13:40:00,56.66,56.69,56.6,56.6,88200.0,40.5424,40.5638,40.4994,40.4994,88200.0
2014-02-10 13:50:00,56.61,56.63,56.56,56.59,91500.0,40.5066,40.5209,40.4708,40.4923,91500.0
2014-02-10 14:00:00,56.59,56.6,56.56,56.57,76800.0,40.4923,40.4994,40.4708,40.478,76800.0
2014-02-10 14:10:00,56.57,56.57,56.49,56.54,130800.0,40.478,40.478,40.4207,40.4565,130800.0
2014-02-10 14:20:00,56.54,56.56,56.51,56.55,55500.0,40.4565,40.4708,40.435,40.4637,55500.0
2014-02-10 14:30:00,56.55,56.59,56.54,56.59,63600.0,40.4637,40.4923,40.4565,40.4923,63600.0
2014-02-10 14:40:00,56.58,56.6,56.55,56.59,90100.0,40.4851,40.4994,40.4637,40.4923,90100.0
2014-02-10 14:50:00,56.59,56.6,56.58,56.6,39500.0,40.4923,40.4994,40.4851,40.4994,39500.0
2014-02-10 15:00:00,56.6,56.6,56.53,56.57,99700.0,40.4994,40.4994,40.4494,40.478,99700.0
2014-02-10 15:10:00,56.57,56.59,56.55,56.59,220700.0,40.478,40.4923,40.4637,40.4923,220700.0
2014-02-10 15:20:00,56.59,56.59,56.54,56.55,83000.0,40.4923,40.4923,40.4565,40.4637,83000.0
2014-02-10 15:30:00,56.56,56.56,56.49,56.49,172900.0,40.4708,40.4708,40.4207,40.4207,172900.0
2014-02-10 15:40:00,56.5,56.54,56.47,56.54,399900.0,40.4279,40.4565,40.4064,40.4565,399900.0
2014-02-10 15:50:00,56.53,56.54,56.49,56.52,566500.0,40.4494,40.4565,40.4207,40.4422,566500.0
2014-02-11 09:30:00,56.66,56.68,56.55,56.68,274100.0,40.5424,40.5567,40.4637,40.5567,274100.0
2014-02-11 09:40:00,56.67,57.05,56.62,57.04,408300.0,40.5495,40.8214,40.5138,40.8143,408300.0
2014-02-11 09:50:00,57.03,57.04,56.79,56.8,100700.0,40.8071,40.8143,40.6354,40.6425,100700.0
2014-02-11 10:00:00,56.8,56.98,56.8,56.95,172800.0,40.6425,40.7713,40.6425,40.7499,172800.0
2014-02-11 10:10:00,56.94,57.11,56.92,56.99,229000.0,40.7427,40.8644,40.7284,40.7785,229000.0
2014-02-11 10:20:00,56.98,57.15,56.97,57.14,97900.0,40.7713,40.893,40.7642,40.8858,97900.0
2014-02-11 10:30:00,57.14,57.2,57.11,57.19,303500.0,40.8858,40.9288,40.8644,40.9216,303500.0
2014-02-11 10:40:00,57.18,57.18,57.08,57.12,91400.0,40.9145,40.9145,40.8429,40.8715,91400.0
2014-02-11 10:50:00,57.12,57.13,57.06,57.08,107700.0,40.8715,40.8787,40.8286,40.8429,107700.0
2014-02-11 11:00:00,57.08,57.15,57.08,57.13,99900.0,40.8429,40.893,40.8429,40.8787,99900.0
2014-02-11 11:10:00,57.13,57.22,57.11,57.21,118000.0,40.8787,40.9431,40.8644,40.9359,118000.0
2014-02-11 11:20:00,57.21,57.28,57.2,57.27,110600.0,40.9359,40.986,40.9288,40.9789,110600.0
2014-02-11 11:30:00,57.28,57.34,57.23,57.29,74100.0,40.986,41.0289,40.9502,40.9932,74100.0
2014-02-11 11:40:00,57.29,57.35,57.25,57.34,92300.0,40.9932,41.0361,40.9645,41.0289,92300.0
2014-02-11 11:50:00,57.34,57.36,57.27,57.32,124100.0,41.0289,41.0432,40.9789,41.0146,124100.0
2014-02-11 12:00:00,57.32,57.35,57.29,57.3,263000.0,41.0146,41.0361,40.9932,41.0003,263000.0
2014-02-11 12:10:00,57.31,57.32,57.26,57.29,68700.0,41.0075,41.0146,40.9717,40.9932,68700.0
2014-02-11 12:20:00,57.28,57.3,57.27,57.3,113400.0,40.986,41.0003,40.9789,41.0003,113400.0
2014-02-11 12:30:00,57.3,57.3,57.21,57.21,112800.0,41.0003,41.0003,40.9359,40.9359,112800.0
2014-02-11 12:40:00,57.22,57.24,57.18,57.21,92400.0,40.9431,40.9574,40.9145,40.9359,92400.0
2014-02-11 12:50:00,57.21,57.21,57.07,57.19,127900.0,40.9359,40.9359,40.8357,40.9216,127900.0
2014-02-11 13:00:00,57.2,57.28,57.19,57.26,273200.0,40.9288,40.986,40.9216,40.9717,273200.0
2014-02-11 13:10:00,57.26,57.26,57.22,57.22,316100.0,40.9717,40.9717,40.9431,40.9431,316100.0
2014-02-11 13:20:00,57.21,57.21,57.18,57.18,113600.0,40.9359,40.9359,40.9145,40.9145,113600.0
2014-02-11 13:30:00,57.18,57.23,57.14,57.19,117500.0,40.9145,40.9502,40.8858,40.9216,117500.0
2014-02-11 13:40:00,57.19,57.21,57.14,57.16,85600.0,40.9216,40.9359,40.8858,40.9001,85600.0
2014-02-11 13:50:00,57.15,57.18,57.11,57.11,62900.0,40.893,40.9145,40.8644,40.8644,62900.0
2014-02-11 14:00:00,57.12,57.2,57.12,57.16,243900.0,40.8715,40.9288,40.8715,40.9001,243900.0
2014-02-11 14:10:00,57.17,57.18,57.08,57.16,100800.0,40.9073,40.9145,40.8429,40.9001,100800.0
2014-02-11 14:20:00,57.16,57.16,57.13,57.14,119100.0,40.9001,40.9001,40.8787,40.8858,119100.0
2014-02-11 14:30:00,57.14,57.16,57.12,57.16,89600.0,40.8858,40.9001,40.8715,40.9001,89600.0
2014-02-11 14:40:00,57.16,57.21,57.15,57.21,229200.0,40.9001,40.9359,40.893,40.9359,229200.0
2014-02-11 14:50:00,57.21,57.36,57.18,57.36,146900.0,40.9359,41.0432,40.9145,41.0432,146900.0
2014-02-11 15:00:00,57.36,57.38,57.32,57.33,168000.0,41.0432,41.0576,41.0146,41.0218,168000.0
2014-02-11 15:10:00,57.33,57.33,57.3,57.32,299200.0,41.0218,41.0218,41.0003,41.0146,299200.0
2014-02-11 15:20:00,57.32,57.34,57.21,57.24,155900.0,41.0146,41.0289,40.9359,40.9574,155900.0
2014-02-11 15:30:00,57.25,57.25,57.19,57.2,241500.0,40.9645,40.9645,40.9216,40.9288,241500.0
2014-02-11 15:40:00,57.2,57.25,57.16,57.16,192200.0,40.9288,40.9645,40.9001,40.9001,192200.0
2014-02-11 15:50:00,57.17,57.17,57.06,57.12,720700.0,40.9073,40.9073,40.8286,40.8715,720700.0
2014-02-12 09:30:00,57.19,57.19,56.92,57.01,203200.0,40.9216,40.9216,40.7284,40.7928,203200.0
2014-02-12 09:40:00,57.02,57.07,56.92,56.93,178100.0,40.8,40.8357,40.7284,40.7356,178100.0
2014-02-12 09:50:00,56.92,56.94,56.75,56.79,125000.0,40.7284,40.7427,40.6068,40.6354,125000.0
2014-02-12 10:00:00,56.8,56.9,56.78,56.89,128100.0,40.6425,40.7141,40.6282,40.7069,128100.0
2014-02-12 10:10:00,56.9,56.91,56.75,56.77,126400.0,40.7141,40.7213,40.6068,40.6211,126400.0
2014-02-12 10:20:00,56.76,56.84,56.76,56.76,259000.0,40.6139,40.6712,40.6139,40.6139,259000.0
2014-02-12 10:30:00,56.77,56.77,56.68,56.73,182100.0,40.6211,40.6211,40.5567,40.5925,182100.0
2014-02-12 10:40:00,56.74,56.75,56.62,56.65,115400.0,40.5996,40.6068,40.5138,40.5352,115400.0
2014-02-12 10:50:00,56.65,56.71,56.63,56.68,248400.0,40.5352,40.5781,40.5209,40.5567,248400.0
2014-02-12 11:00:00,56.67,56.7,56.65,56.7,123400.0,40.5495,40.571,40.5352,40.571,123400.0
2014-02-12 11:10:00,56.69,56.78,56.68,56.74,102500.0,40.5638,40.6282,40.5567,40.5996,102500.0
2014-02-12 11:20:00,56.74,56.83,56.73,56.79,103200.0,40.5996,40.664,40.5925,40.6354,103200.0
2014-02-12 11:30:00,56.79,56.88,56.78,56.83,108600.0,40.6354,40.6998,40.6282,40.664,108600.0
2014-02-12 11:40:00,56.83,56.88,56.8,56.82,77300.0,40.664,40.6998,40.6425,40.6569,77300.0
2014-02-12 11:50:00,56.81,56.85,56.8,56.83,221100.0,40.6497,40.6783,40.6425,40.664,221100.0
2014-02-12 12:00:00,56.83,56.91,56.79,56.85,89700.0,40.664,40.7213,40.6354,40.6783,89700.0
2014-02-12 12:10:00,56.86,56.95,56.84,56.85,458500.0,40.6855,40.7499,40.6712,40.6783,458500.0
2014-02-12 12:20:00,56.85,56.88,56.74,56.77,73900.0,40.6783,40.6998,40.5996,40.6211,73900.0
2014-02-12 12:30:00,56.77,56.83,56.75,56.81,66700.0,40.6211,40.664,40.6068,40.6497,66700.0
2014-02-12 12:40:00,56.81,56.81,56.77,56.8,72200.0,40.6497,40.6497,40.6211,40.6425,72200.0
2014-02-12 12:50:00,56.8,56.85,56.78,56.8,105600.0,40.6425,40.6783,40.6282,40.6425,105600.0
2014-02-12 13:00:00,56.8,56.81,56.79,56.79,124100.0,40.6425,40.6497,40.6354,40.6354,124100.0
2014-02-12 13:10:00,56.79,56.82,56.79,56.8,105200.0,40.6354,40.6569,40.6354,40.6425,105200.0
2014-02-12 13:20:00,56.8,56.83,56.78,56.8,96100.0,40.6425,40.664,40.6282,40.6425,96100.0
2014-02-12 13:30:00,56.81,56.86,56.79,56.79,293400.0,40.6497,40.6855,40.6354,40.6354,293400.0
2014-02-12 13:40:00,56.8,56.85,56.79,56.82,151500.0,40.6425,40.6783,40.6354,40.6569,151500.0
2014-02-12 13:50:00,56.83,56.86,56.79,56.82,218700.0,40.664,40.6855,40.6354,40.6569,218700.0
2014-02-12 14:00:00,56.83,56.87,56.82,56.83,186600.0,40.664,40.6926,40.6569,40.664,186600.0
2014-02-12 14:10:00,56.83,56.84,56.78,56.82,96700.0,40.664,40.6712,40.6282,40.6569,96700.0
2014-02-12 14:20:00,56.82,56.84,56.78,56.82,152800.0,40.6569,40.6712,40.6282,40.6569,152800.0
2014-02-12 14:30:00,56.83,56.84,56.79,56.83,128200.0,40.664,40.6712,40.6354,40.664,128200.0
2014-02-12 14:40:00,56.83,56.91,56.83,56.86,158900.0,40.664,40.7213,40.664,40.6855,158900.0
2014-02-12 14:50:00,56.85,56.91,56.85,56.89,77400.0,40.6783,40.7213,40.6783,40.7069,77400.0
2014-02-12 15:00:00,56.89,56.89,56.8,56.84,69700.0,40.7069,40.7069,40.6425,40.6712,69700.0
2014-02-12 15:10:00,56.84,56.86,56.83,56.84,148200.0,40.6712,40.6855,40.664,40.6712,148200.0
2014-02-12 15:20:00,56.84,56.84,56.76,56.81,196200.0,40.6712,40.6712,40.6139,40.6497,196200.0
2014-02-12 15:30:00,56.8,56.85,56.8,56.84,233200.0,40.6425,40.6783,40.6425,40.6712,233200.0
2014-02-12 15:40:00,56.84,56.9,56.82,56.82,134500.0,40.6712,40.7141,40.6569,40.6569,134500.0
2014-02-12 15:50:00,56.82,56.96,56.82,56.96,607700.0,40.6569,40.757,40.6569,40.757,607700.0
2014-02-13 09:30:00,56.97,56.97,56.61,56.69,351700.0,40.7642,40.7642,40.5066,40.5638,351700.0
2014-02-13 09:40:00,56.7,56.7,56.45,56.56,263200.0,40.571,40.571,40.3921,40.4708,263200.0
2014-02-13 09:50:00,56.57,56.79,56.56,56.72,174800.0,40.478,40.6354,40.4708,40.5853,174800.0
2014-02-13 10:00:00,56.72,56.84,56.69,56.84,115100.0,40.5853,40.6712,40.5638,40.6712,115100.0
2014-02-13 10:10:00,56.84,56.9,56.78,56.86,98100.0,40.6712,40.7141,40.6282,40.6855,98100.0
2014-02-13 10:20:00,56.87,56.95,56.87,56.92,257500.0,40.6926,40.7499,40.6926,40.7284,257500.0
2014-02-13 10:30:00,56.92,57.02,56.89,57.01,227400.0,40.7284,40.8,40.7069,40.7928,227400.0
2014-02-13 10:40:00,57.01,57.01,56.93,56.94,254600.0,40.7928,40.7928,40.7356,40.7427,254600.0
2014-02-13 10:50:00,56.93,57.12,56.9,57.11,249700.0,40.7356,40.8715,40.7141,40.8644,249700.0
2014-02-13 11:00:00,57.12,57.17,57.11,57.12,130800.0,40.8715,40.9073,40.8644,40.8715,130800.0
2014-02-13 11:10:00,57.11,57.2,57.05,57.2,282200.0,40.8644,40.9288,40.8214,40.9288,282200.0
2014-02-13 11:20:00,57.2,57.33,57.19,57.32,263100.0,40.9288,41.0218,40.9216,41.0146,263100.0
2014-02-13 11:30:00,57.32,57.36,57.24,57.25,145500.0,41.0146,41.0432,40.9574,40.9645,145500.0
2014-02-13 11:40:00,57.24,57.32,57.22,57.32,85000.0,40.9574,41.0146,40.9431,41.0146,85000.0
2014-02-13 11:50:00,57.32,57.34,57.24,57.26,104900.0,41.0146,41.0289,40.9574,40.9717,104900.0
2014-02-13 12:00:00,57.26,57.27,57.17,57.21,153400.0,40.9717,40.9789,40.9073,40.9359,153400.0
2014-02-13 12:10:00,57.2,57.25,57.14,57.14,210400.0,40.9288,40.9645,40.8858,40.8858,210400.0
2014-02-13 12:20:00,57.15,57.16,57.12,57.12,56600.0,40.893,40.9001,40.8715,40.8715,56600.0
2014-02-13 12:30:00,57.11,57.16,57.1,57.13,77500.0,40.8644,40.9001,40.8572,40.8787,77500.0
2014-02-13 12:40:00,57.13,57.16,57.12,57.15,66700.0,40.8787,40.9001,40.8715,40.893,66700.0
2014-02-13 12:50:00,57.15,57.17,57.11,57.15,114200.0,40.893,40.9073,40.8644,40.893,114200.0
2014-02-13 13:00:00,57.15,57.18,57.13,57.15,166300.0,40.893,40.9145,40.8787,40.893,166300.0
2014-02-13 13:10:00,57.15,57.16,57.09,57.14,83600.0,40.893,40.9001,40.8501,40.8858,83600.0
2014-02-13 13:20:00,57.14,57.14,57.07,57.1,84000.0,40.8858,40.8858,40.8357,40.8572,84000.0
2014-02-13 13:30:00,57.11,57.12,57.06,57.06,64900.0,40.8644,40.8715,40.8286,40.8286,64900.0
2014-02-13 13:40:00,57.06,57.1,57.04,57.1,134700.0,40.8286,40.8572,40.8143,40.8572,134700.0
2014-02-13 13:50:00,57.1,57.1,57.03,57.04,126800.0,40.8572,40.8572,40.8071,40.8143,126800.0
2014-02-13 14:00:00,57.04,57.05,57.01,57.03,203400.0,40.8143,40.8214,40.7928,40.8071,203400.0
2014-02-13 14:10:00,57.03,57.03,56.97,56.97,102400.0,40.8071,40.8071,40.7642,40.7642,102400.0
2014-02-13 14:20:00,56.97,56.97,56.91,56.95,177500.0,40.7642,40.7642,40.7213,40.7499,177500.0
2014-02-13 14:30:00,56.94,56.95,56.89,56.9,80300.0,40.7427,40.7499,40.7069,40.7141,80300.0
2014-02-13 14:40:00,56.89,56.91,56.84,56.85,133800.0,40.7069,40.7213,40.6712,40.6783,133800.0
2014-02-13 14:50:00,56.85,56.97,56.85,56.93,332900.0,40.6783,40.7642,40.6783,40.7356,332900.0
2014-02-13 15:00:00,56.94,56.95,56.83,56.83,109600.0,40.7427,40.7499,40.664,40.664,109600.0
2014-02-13 15:10:00,56.84,56.92,56.83,56.85,210400.0,40.6712,40.7284,40.664,40.6783,210400.0
2014-02-13 15:20:00,56.84,56.84,56.75,56.8,182200.0,40.6712,40.6712,40.6068,40.6425,182200.0
2014-02-13 15:30:00,56.8,56.8,56.74,56.77,158500.0,40.6425,40.6425,40.5996,40.6211,158500.0
2014-02-13 15:40:00,56.77,56.8,56.75,56.79,257900.0,40.6211,40.6425,40.6068,40.6354,257900.0
2014-02-13 15:50:00,56.8,56.87,56.79,56.86,462000.0,40.6425,40.6926,40.6354,40.6855,462000.0
2014-02-14 09:30:00,56.69,56.69,55.76,55.81,503900.0,40.875,40.875,40.2044,40.2405,503900.0
2014-02-14 09:40:00,55.81,56.37,55.81,56.32,185100.0,40.2405,40.6442,40.2405,40.6082,185100.0
2014-02-14 09:50:00,56.32,56.65,55.77,56.3,606300.0,40.6082,40.8461,40.2116,40.5938,606300.0
2014-02-14 10:00:00,56.3,56.34,56.21,56.29,192500.0,40.5938,40.6226,40.5289,40.5866,192500.0
2014-02-14 10:10:00,56.3,56.47,56.27,56.42,329400.0,40.5938,40.7164,40.5721,40.6803,329400.0
2014-02-14 10:20:00,56.41,56.42,56.3,56.34,244400.0,40.6731,40.6803,40.5938,40.6226,244400.0
2014-02-14 10:30:00,56.34,56.39,56.24,56.25,176300.0,40.6226,40.6587,40.5505,40.5577,176300.0
2014-02-14 10:40:00,56.26,56.41,56.21,56.41,135100.0,40.5649,40.6731,40.5289,40.6731,135100.0
2014-02-14 10:50:00,56.41,56.45,56.37,56.44,112000.0,40.6731,40.7019,40.6442,40.6947,112000.0
2014-02-14 11:00:00,56.43,56.5,56.4,56.49,195300.0,40.6875,40.738,40.6659,40.7308,195300.0
2014-02-14 11:10:00,56.49,56.49,56.43,56.46,96400.0,40.7308,40.7308,40.6875,40.7091,96400.0
2014-02-14 11:20:00,56.47,56.51,56.34,56.37,109800.0,40.7164,40.7452,40.6226,40.6442,109800.0
2014-02-14 11:30:00,56.37,56.37,56.23,56.25,182700.0,40.6442,40.6442,40.5433,40.5577,182700.0
2014-02-14 11:40:00,56.24,56.28,56.21,56.27,116000.0,40.5505,40.5794,40.5289,40.5721,116000.0
2014-02-14 11:50:00,56.28,56.32,56.26,56.29,97000.0,40.5794,40.6082,40.5649,40.5866,97000.0
2014-02-14 12:00:00,56.29,56.3,56.26,56.27,179800.0,40.5866,40.5938,40.5649,40.5721,179800.0
2014-02-14 12:10:00,56.27,56.29,56.26,56.27,100300.0,40.5721,40.5866,40.5649,40.5721,100300.0
2014-02-14 12:20:00,56.28,56.34,56.26,56.34,89400.0,40.5794,40.6226,40.5649,40.6226,89400.0
2014-02-14 12:30:00,56.34,56.39,56.23,56.23,142100.0,40.6226,40.6587,40.5433,40.5433,142100.0
2014-02-14 12:40:00,56.23,56.27,56.23,56.26,57000.0,40.5433,40.5721,40.5433,40.5649,57000.0
2014-02-14 12:50:00,56.26,56.28,56.21,56.26,137800.0,40.5649,40.5794,40.5289,40.5649,137800.0
2014-02-14 13:00:00,56.26,56.3,56.21,56.28,84800.0,40.5649,40.5938,40.5289,40.5794,84800.0
2014-02-14 13:10:00,56.28,56.29,56.25,56.28,96500.0,40.5794,40.5866,40.5577,40.5794,96500.0
2014-02-14 13:20:00,56.28,56.28,56.23,56.25,222500.0,40.5794,40.5794,40.5433,40.5577,222500.0
2014-02-14 13:30:00,56.25,56.26,56.22,56.26,140800.0,40.5577,40.5649,40.5361,40.5649,140800.0
2014-02-14 13:40:00,56.26,56.35,56.24,56.29,102500.0,40.5649,40.6298,40.5505,40.5866,102500.0
2014-02-14 13:50:00,56.3,56.31,56.27,56.29,98000.0,40.5938,40.601,40.5721,40.5866,98000.0
2014-02-14 14:00:00,56.29,56.31,56.23,56.26,130900.0,40.5866,40.601,40.5433,40.5649,130900.0
2014-02-14 14:10:00,56.25,56.26,56.23,56.25,116000.0,40.5577,40.5649,40.5433,40.5577,116000.0
2014-02-14 14:20:00,56.25,56.26,56.22,56.22,115000.0,40.5577,40.5649,40.5361,40.5361,115000.0
2014-02-14 14:30:00,56.23,56.26,56.22,56.25,118400.0,40.5433,40.5649,40.5361,40.5577,118400.0
2014-02-14 14:40:00,56.25,56.26,56.24,56.25,117600.0,40.5577,40.5649,40.5505,40.5577,117600.0
2014-02-14 14:50:00,56.25,56.33,56.24,56.27,136800.0,40.5577,40.6154,40.5505,40.5721,136800.0
2014-02-14 15:00:00,56.28,56.31,56.27,56.29,380600.0,40.5794,40.601,40.5721,40.5866,380600.0
2014-02-14 15:10:00,56.3,56.3,56.25,56.27,133800.0,40.5938,40.5938,40.5577,40.5721,133800.0
2014-02-14 15:20:00,56.27,56.27,56.25,56.27,129900.0,40.5721,40.5721,40.5577,40.5721,129900.0
2014-02-14 15:30:00,56.26,56.27,56.2,56.23,222000.0,40.5649,40.5721,40.5217,40.5433,222000.0
2014-02-14 15:40:00,56.23,56.23,56.12,56.13,335600.0,40.5433,40.5433,40.464,40.4712,335600.0
2014-02-14 15:50:00,56.13,56.13,56.03,56.06,1116500.0,40.4712,40.4712,40.3991,40.4207,1116500.0
2014-02-18 09:30:00,56.36,56.48,56.2,56.36,473500.0,40.637,40.7236,40.5217,40.637,473500.0
2014-02-18 09:40:00,56.36,56.5,56.26,56.4,242300.0,40.637,40.738,40.5649,40.6659,242300.0
2014-02-18 09:50:00,56.4,56.42,56.17,56.36,183200.0,40.6659,40.6803,40.5,40.637,183200.0
2014-02-18 10:00:00,56.35,56.4,56.27,56.4,256400.0,40.6298,40.6659,40.5721,40.6659,256400.0
2014-02-18 10:10:00,56.4,56.53,56.35,56.51,210000.0,40.6659,40.7596,40.6298,40.7452,210000.0
2014-02-18 10:20:00,56.51,56.64,56.49,56.61,208600.0,40.7452,40.8389,40.7308,40.8173,208600.0
2014-02-18 10:30:00,56.61,56.64,56.53,56.55,141700.0,40.8173,40.8389,40.7596,40.774,141700.0
2014-02-18 10:40:00,56.55,56.56,56.41,56.47,147400.0,40.774,40.7812,40.6731,40.7164,147400.0
2014-02-18 10:50:00,56.47,56.48,56.41,56.43,92200.0,40.7164,40.7236,40.6731,40.6875,92200.0
2014-02-18 11:00:00,56.44,56.44,56.32,56.32,142700.0,40.6947,40.6947,40.6082,40.6082,142700.0
2014-02-18 11:10:00,56.33,56.33,56.3,56.33,84300.0,40.6154,40.6154,40.5938,40.6154,84300.0
2014-02-18 11:20:00,56.32,56.4,56.3,56.4,92900.0,40.6082,40.6659,40.5938,40.6659,92900.0
2014-02-18 11:30:00,56.4,56.49,56.4,56.42,73800.0,40.6659,40.7308,40.6659,40.6803,73800.0
2014-02-18 11:40:00,56.42,56.47,56.4,56.44,97500.0,40.6803,40.7164,40.6659,40.6947,97500.0
2014-02-18 11:50:00,56.45,56.52,56.42,56.43,151800.0,40.7019,40.7524,40.6803,40.6875,151800.0
2014-02-18 12:00:00,56.43,56.56,56.42,56.55,158700.0,40.6875,40.7812,40.6803,40.774,158700.0
2014-02-18 12:10:00,56.55,56.55,56.4,56.43,78300.0,40.774,40.774,40.6659,40.6875,78300.0
2014-02-18 12:20:00,56.42,56.51,56.42,56.48,59600.0,40.6803,40.7452,40.6803,40.7236,59600.0
2014-02-18 12:30:00,56.49,56.51,56.47,56.5,80500.0,40.7308,40.7452,40.7164,40.738,80500.0
2014-02-18 12:40:00,56.51,56.59,56.48,56.56,115100.0,40.7452,40.8029,40.7236,40.7812,115100.0
2014-02-18 12:50:00,56.56,56.57,56.49,56.52,52300.0,40.7812,40.7885,40.7308,40.7524,52300.0
2014-02-18 13:00:00,56.52,56.56,56.52,56.54,51300.0,40.7524,40.7812,40.7524,40.7668,51300.0
2014-02-18 13:10:00,56.54,56.55,56.48,56.5,69500.0,40.7668,40.774,40.7236,40.738,69500.0
2014-02-18 13:20:00,56.49,56.51,56.47,56.48,83700.0,40.7308,40.7452,40.7164,40.7236,83700.0
2014-02-18 13:30:00,56.47,56.47,56.43,56.45,78200.0,40.7164,40.7164,40.6875,40.7019,78200.0
2014-02-18 13:40:00,56.45,56.51,56.44,56.51,91700.0,40.7019,40.7452,40.6947,40.7452,91700.0
2014-02-18 13:50:00,56.51,56.51,56.47,56.5,92300.0,40.7452,40.7452,40.7164,40.738,92300.0
2014-02-18 14:00:00,56.49,56.51,56.48,56.5,88700.0,40.7308,40.7452,40.7236,40.738,88700.0
2014-02-18 14:10:00,56.5,56.62,56.49,56.62,141800.0,40.738,40.8245,40.7308,40.8245,141800.0
2014-02-18 14:20:00,56.61,56.63,56.54,56.54,81600.0,40.8173,40.8317,40.7668,40.7668,81600.0
2014-02-18 14:30:00,56.54,56.56,56.52,56.52,72500.0,40.7668,40.7812,40.7524,40.7524,72500.0
2014-02-18 14:40:00,56.52,56.54,56.49,56.52,87300.0,40.7524,40.7668,40.7308,40.7524,87300.0
2014-02-18 14:50:00,56.53,56.54,56.5,56.5,86600.0,40.7596,40.7668,40.738,40.738,86600.0
2014-02-18 15:00:00,56.5,56.52,56.48,56.51,74400.0,40.738,40.7524,40.7236,40.7452,74400.0
2014-02-18 15:10:00,56.52,56.52,56.5,56.51,89800.0,40.7524,40.7524,40.738,40.7452,89800.0
2014-02-18 15:20:00,56.5,56.51,56.48,56.48,75700.0,40.738,40.7452,40.7236,40.7236,75700.0
2014-02-18 15:30:00,56.48,56.49,56.46,56.48,118500.0,40.7236,40.7308,40.7091,40.7236,118500.0
2014-02-18 15:40:00,56.47,56.48,56.4,56.4,267600.0,40.7164,40.7236,40.6659,40.6659,267600.0
2014-02-18 15:50:00,56.41,56.41,56.36,56.4,440000.0,40.6731,40.6731,40.637,40.6659,440000.0
2014-02-19 09:30:00,56.36,56.59,56.32,56.5,303400.0,40.637,40.8029,40.6082,40.738,303400.0
2014-02-19 09:40:00,56.5,56.62,56.46,56.49,252900.0,40.738,40.8245,40.7091,40.7308,252900.0
2014-02-19 09:50:00,56.48,56.75,56.48,56.74,237500.0,40.7236,40.9182,40.7236,40.911,237500.0
2014-02-19 10:00:00,56.73,56.86,56.68,56.83,284400.0,40.9038,40.9976,40.8678,40.9759,284400.0
2014-02-19 10:10:00,56.84,57.07,56.83,57.06,263700.0,40.9831,41.149,40.9759,41.1418,263700.0
2014-02-19 10:20:00,57.06,57.26,57.04,57.17,247800.0,41.1418,41.286,41.1273,41.2211,247800.0
2014-02-19 10:30:00,57.17,57.34,57.1,57.24,285400.0,41.2211,41.3436,41.1706,41.2715,285400.0
2014-02-19 10:40:00,57.25,57.48,57.19,57.47,243700.0,41.2788,41.4446,41.2355,41.4374,243700.0
2014-02-19 10:50:00,57.46,57.82,57.44,57.66,605500.0,41.4302,41.6897,41.4157,41.5744,605500.0
2014-02-19 11:00:00,57.67,57.72,57.47,57.62,430300.0,41.5816,41.6176,41.4374,41.5455,430300.0
2014-02-19 11:10:00,57.62,57.68,57.5,57.51,267300.0,41.5455,41.5888,41.459,41.4662,267300.0
2014-02-19 11:20:00,57.5,57.54,57.18,57.28,293700.0,41.459,41.4879,41.2283,41.3004,293700.0
2014-02-19 11:30:00,57.28,57.45,57.28,57.36,140600.0,41.3004,41.423,41.3004,41.3581,140600.0
2014-02-19 11:40:00,57.36,57.45,57.29,57.43,125800.0,41.3581,41.423,41.3076,41.4085,125800.0
2014-02-19 11:50:00,57.43,57.44,57.34,57.34,133300.0,41.4085,41.4157,41.3436,41.3436,133300.0
2014-02-19 12:00:00,57.34,57.59,57.28,57.56,258400.0,41.3436,41.5239,41.3004,41.5023,258400.0
2014-02-19 12:10:00,57.56,57.58,57.46,57.49,160600.0,41.5023,41.5167,41.4302,41.4518,160600.0
2014-02-19 12:20:00,57.48,57.54,57.39,57.47,125900.0,41.4446,41.4879,41.3797,41.4374,125900.0
2014-02-19 12:30:00,57.46,57.57,57.45,57.57,138400.0,41.4302,41.5095,41.423,41.5095,138400.0
2014-02-19 12:40:00,57.56,57.58,57.41,57.41,133600.0,41.5023,41.5167,41.3941,41.3941,133600.0
2014-02-19 12:50:00,57.41,57.48,57.39,57.42,62300.0,41.3941,41.4446,41.3797,41.4013,62300.0
2014-02-19 13:00:00,57.42,57.57,57.41,57.55,102900.0,41.4013,41.5095,41.3941,41.4951,102900.0
2014-02-19 13:10:00,57.54,57.59,57.5,57.59,115800.0,41.4879,41.5239,41.459,41.5239,115800.0
2014-02-19 13:20:00,57.59,57.68,57.55,57.6,126900.0,41.5239,41.5888,41.4951,41.5311,126900.0
2014-02-19 13:30:00,57.6,57.6,57.4,57.47,148100.0,41.5311,41.5311,41.3869,41.4374,148100.0
2014-02-19 13:40:00,57.47,57.47,57.25,57.27,185300.0,41.4374,41.4374,41.2788,41.2932,185300.0
2014-02-19 13:50:00,57.28,57.35,57.19,57.19,91400.0,41.3004,41.3509,41.2355,41.2355,91400.0
2014-02-19 14:00:00,57.2,57.38,57.18,57.37,170300.0,41.2427,41.3725,41.2283,41.3653,170300.0
2014-02-19 14:10:00,57.38,57.38,57.15,57.2,155900.0,41.3725,41.3725,41.2067,41.2427,155900.0
2014-02-19 14:20:00,57.2,57.25,57.1,57.23,148800.0,41.2427,41.2788,41.1706,41.2643,148800.0
2014-02-19 14:30:00,57.25,57.25,57.17,57.23,143500.0,41.2788,41.2788,41.2211,41.2643,143500.0
2014-02-19 14:40:00,57.23,57.27,57.14,57.18,113200.0,41.2643,41.2932,41.1994,41.2283,113200.0
2014-02-19 14:50:00,57.18,57.3,57.18,57.29,138600.0,41.2283,41.3148,41.2283,41.3076,138600.0
2014-02-19 15:00:00,57.3,57.34,57.26,57.34,148900.0,41.3148,41.3436,41.286,41.3436,148900.0
2014-02-19 15:10:00,57.33,57.34,57.26,57.3,200900.0,41.3364,41.3436,41.286,41.3148,200900.0
2014-02-19 15:20:00,57.31,57.31,57.25,57.3,180600.0,41.322,41.322,41.2788,41.3148,180600.0
2014-02-19 15:30:00,57.31,57.32,57.26,57.31,182600.0,41.322,41.3292,41.286,41.322,182600.0
2014-02-19 15:40:00,57.31,57.34,57.27,57.29,276200.0,41.322,41.3436,41.2932,41.3076,276200.0
2014-02-19 15:50:00,57.29,57.33,57.26,57.29,464400.0,41.3076,41.3364,41.286,41.3076,464400.0
2014-02-20 09:30:00,57.4,57.4,56.5,56.98,515300.0,41.3869,41.3869,40.738,41.0841,515300.0
2014-02-20 09:40:00,56.97,57.04,56.83,56.86,224400.0,41.0769,41.1273,40.9759,40.9976,224400.0
2014-02-20 09:50:00,56.87,56.88,56.61,56.81,300400.0,41.0048,41.012,40.8173,40.9615,300400.0
2014-02-20 10:00:00,56.78,56.87,56.74,56.75,357600.0,40.9399,41.0048,40.911,40.9182,357600.0
2014-02-20 10:10:00,56.76,56.85,56.62,56.62,168100.0,40.9254,40.9903,40.8245,40.8245,168100.0
2014-02-20 10:20:00,56.62,56.63,56.51,56.51,307600.0,40.8245,40.8317,40.7452,40.7452,307600.0
2014-02-20 10:30:00,56.52,56.56,56.46,56.49,225000.0,40.7524,40.7812,40.7091,40.7308,225000.0
2014-02-20 10:40:00,56.5,56.51,56.43,56.48,312100.0,40.738,40.7452,40.6875,40.7236,312100.0
2014-02-20 10:50:00,56.48,56.49,56.41,56.48,129700.0,40.7236,40.7308,40.6731,40.7236,129700.0
2014-02-20 11:00:00,56.48,56.57,56.46,56.5,184800.0,40.7236,40.7885,40.7091,40.738,184800.0
2014-02-20 11:10:00,56.49,56.55,56.48,56.52,347300.0,40.7308,40.774,40.7236,40.7524,347300.0
2014-02-20 11:20:00,56.52,56.69,56.49,56.5,358400.0,40.7524,40.875,40.7308,40.738,358400.0
2014-02-20 11:30:00,56.49,56.6,56.45,56.59,515900.0,40.7308,40.8101,40.7019,40.8029,515900.0
2014-02-20 11:40:00,56.58,56.61,56.55,56.59,182700.0,40.7957,40.8173,40.774,40.8029,182700.0
2014-02-20 11:50:00,56.59,56.64,56.55,56.62,195100.0,40.8029,40.8389,40.774,40.8245,195100.0
2014-02-20 12:00:00,56.62,56.64,56.57,56.63,141200.0,40.8245,40.8389,40.7885,40.8317,141200.0
2014-02-20 12:10:00,56.63,56.79,56.61,56.78,225000.0,40.8317,40.9471,40.8173,40.9399,225000.0
2014-02-20 12:20:00,56.78,56.85,56.73,56.81,336700.0,40.9399,40.9903,40.9038,40.9615,336700.0
2014-02-20 12:30:00,56.8,56.82,56.76,56.8,109200.0,40.9543,40.9687,40.9254,40.9543,109200.0
2014-02-20 12:40:00,56.79,56.82,56.72,56.79,236600.0,40.9471,40.9687,40.8966,40.9471,236600.0
2014-02-20 12:50:00,56.78,56.84,56.78,56.79,124100.0,40.9399,40.9831,40.9399,40.9471,124100.0
2014-02-20 13:00:00,56.78,56.8,56.78,56.79,94400.0,40.9399,40.9543,40.9399,40.9471,94400.0
2014-02-20 13:10:00,56.79,56.79,56.68,56.68,139700.0,40.9471,40.9471,40.8678,40.8678,139700.0
2014-02-20 13:20:00,56.69,56.7,56.59,56.59,108600.0,40.875,40.8822,40.8029,40.8029,108600.0
2014-02-20 13:30:00,56.6,56.73,56.6,56.7,85600.0,40.8101,40.9038,40.8101,40.8822,85600.0
2014-02-20 13:40:00,56.69,56.7,56.63,56.63,110000.0,40.875,40.8822,40.8317,40.8317,110000.0
2014-02-20 13:50:00,56.63,56.66,56.6,56.61,155100.0,40.8317,40.8533,40.8101,40.8173,155100.0
2014-02-20 14:00:00,56.62,56.67,56.61,56.64,119800.0,40.8245,40.8606,40.8173,40.8389,119800.0
2014-02-20 14:10:00,56.64,56.71,56.64,56.69,110900.0,40.8389,40.8894,40.8389,40.875,110900.0
2014-02-20 14:20:00,56.69,56.7,56.59,56.59,87800.0,40.875,40.8822,40.8029,40.8029,87800.0
2014-02-20 14:30:00,56.59,56.62,56.56,56.57,121400.0,40.8029,40.8245,40.7812,40.7885,121400.0
2014-02-20 14:40:00,56.57,56.59,56.54,56.55,142700.0,40.7885,40.8029,40.7668,40.774,142700.0
2014-02-20 14:50:00,56.55,56.68,56.52,56.67,125900.0,40.774,40.8678,40.7524,40.8606,125900.0
2014-02-20 15:00:00,56.67,56.67,56.62,56.62,104100.0,40.8606,40.8606,40.8245,40.8245,104100.0
2014-02-20 15:10:00,56.62,56.67,56.61,56.63,94400.0,40.8245,40.8606,40.8173,40.8317,94400.0
2014-02-20 15:20:00,56.63,56.64,56.61,56.62,100000.0,40.8317,40.8389,40.8173,40.8245,100000.0
2014-02-20 15:30:00,56.61,56.65,56.61,56.62,114200.0,40.8173,40.8461,40.8173,40.8245,114200.0
2014-02-20 15:40:00,56.63,56.65,56.61,56.65,190000.0,40.8317,40.8461,40.8173,40.8461,190000.0
2014-02-20 15:50:00,56.65,56.67,56.6,56.63,411000.0,40.8461,40.8606,40.8101,40.8317,411000.0
2014-02-21 09:30:00,56.72,56.8,56.57,56.66,332100.0,40.8966,40.9543,40.7885,40.8533,332100.0
2014-02-21 09:40:00,56.65,56.7,56.59,56.64,90200.0,40.8461,40.8822,40.8029,40.8389,90200.0
2014-02-21 09:50:00,56.64,56.72,56.6,56.61,198400.0,40.8389,40.8966,40.8101,40.8173,198400.0
2014-02-21 10:00:00,56.62,56.75,56.6,56.73,134800.0,40.8245,40.9182,40.8101,40.9038,134800.0
2014-02-21 10:10:00,56.73,56.73,56.66,56.72,112200.0,40.9038,40.9038,40.8533,40.8966,112200.0
2014-02-21 10:20:00,56.72,56.72,56.61,56.65,186400.0,40.8966,40.8966,40.8173,40.8461,186400.0
2014-02-21 10:30:00,56.66,56.71,56.65,56.68,99800.0,40.8533,40.8894,40.8461,40.8678,99800.0
2014-02-21 10:40:00,56.68,56.71,56.65,56.66,97800.0,40.8678,40.8894,40.8461,40.8533,97800.0
2014-02-21 10:50:00,56.66,56.66,56.57,56.66,620300.0,40.8533,40.8533,40.7885,40.8533,620300.0
2014-02-21 11:00:00,56.66,56.68,56.59,56.6,91200.0,40.8533,40.8678,40.8029,40.8101,91200.0
2014-02-21 11:10:00,56.61,56.63,56.5,56.58,181900.0,40.8173,40.8317,40.738,40.7957,181900.0
2014-02-21 11:20:00,56.58,56.61,56.57,56.57,121800.0,40.7957,40.8173,40.7885,40.7885,121800.0
2014-02-21 11:30:00,56.58,56.6,56.53,56.58,82900.0,40.7957,40.8101,40.7596,40.7957,82900.0
2014-02-21 11:40:00,56.58,56.61,56.57,56.58,88000.0,40.7957,40.8173,40.7885,40.7957,88000.0
2014-02-21 11:50:00,56.58,56.67,56.58,56.65,109800.0,40.7957,40.8606,40.7957,40.8461,109800.0
2014-02-21 12:00:00,56.64,56.68,56.62,56.64,106400.0,40.8389,40.8678,40.8245,40.8389,106400.0
2014-02-21 12:10:00,56.63,56.64,56.58,56.6,106200.0,40.8317,40.8389,40.7957,40.8101,106200.0
2014-02-21 12:20:00,56.6,56.69,56.6,56.65,187700.0,40.8101,40.875,40.8101,40.8461,187700.0
2014-02-21 12:30:00,56.64,56.65,56.59,56.62,197800.0,40.8389,40.8461,40.8029,40.8245,197800.0
2014-02-21 12:40:00,56.62,56.63,56.55,56.56,60900.0,40.8245,40.8317,40.774,40.7812,60900.0
2014-02-21 12:50:00,56.56,56.58,56.54,56.58,59700.0,40.7812,40.7957,40.7668,40.7957,59700.0
2014-02-21 13:00:00,56.58,56.59,56.56,56.58,61100.0,40.7957,40.8029,40.7812,40.7957,61100.0
2014-02-21 13:10:00,56.59,56.6,56.56,56.56,38400.0,40.8029,40.8101,40.7812,40.7812,38400.0
2014-02-21 13:20:00,56.57,56.58,56.5,56.52,108200.0,40.7885,40.7957,40.738,40.7524,108200.0
2014-02-21 13:30:00,56.51,56.53,56.47,56.47,86300.0,40.7452,40.7596,40.7164,40.7164,86300.0
2014-02-21 13:40:00,56.47,56.49,56.4,56.4,104300.0,40.7164,40.7308,40.6659,40.6659,104300.0
2014-02-21 13:50:00,56.41,56.43,56.35,56.42,106500.0,40.6731,40.6875,40.6298,40.6803,106500.0
2014-02-21 14:00:00,56.41,56.43,56.35,56.38,78300.0,40.6731,40.6875,40.6298,40.6515,78300.0
2014-02-21 14:10:00,56.38,56.38,56.33,56.37,99500.0,40.6515,40.6515,40.6154,40.6442,99500.0
2014-02-21 14:20:00,56.37,56.39,56.3,56.3,210400.0,40.6442,40.6587,40.5938,40.5938,210400.0
2014-02-21 14:30:00,56.3,56.34,56.28,56.28,146500.0,40.5938,40.6226,40.5794,40.5794,146500.0
2014-02-21 14:40:00,56.28,56.32,56.27,56.3,154900.0,40.5794,40.6082,40.5721,40.5938,154900.0
2014-02-21 14:50:00,56.3,56.32,56.25,56.28,150600.0,40.5938,40.6082,40.5577,40.5794,150600.0
2014-02-21 15:00:00,56.27,56.32,56.26,56.31,201200.0,40.5721,40.6082,40.5649,40.601,201200.0
2014-02-21 15:10:00,56.32,56.33,56.3,56.31,104200.0,40.6082,40.6154,40.5938,40.601,104200.0
2014-02-21 15:20:00,56.31,56.4,56.31,56.35,111900.0,40.601,40.6659,40.601,40.6298,111900.0
2014-02-21 15:30:00,56.35,56.36,56.28,56.28,147500.0,40.6298,40.637,40.5794,40.5794,147500.0
2014-02-21 15:40:00,56.29,56.31,56.26,56.27,196700.0,40.5866,40.601,40.5649,40.5721,196700.0
2014-02-21 15:50:00,56.26,56.27,56.15,56.23,505900.0,40.5649,40.5721,40.4856,40.5433,505900.0
2014-02-24 09:30:00,56.19,56.24,55.77,55.81,435600.0,40.5145,40.5505,40.2116,40.2405,435600.0
2014-02-24 09:40:00,55.81,55.85,55.56,55.56,580000.0,40.2405,40.2693,40.0602,40.0602,580000.0
2014-02-24 09:50:00,55.56,55.64,55.54,55.6,521200.0,40.0602,40.1179,40.0458,40.0891,521200.0
2014-02-24 10:00:00,55.6,55.75,55.48,55.5,500600.0,40.0891,40.1972,40.0025,40.017,500600.0
2014-02-24 10:10:00,55.5,55.68,55.44,55.55,399300.0,40.017,40.1467,39.9737,40.053,399300.0
2014-02-24 10:20:00,55.55,55.79,55.54,55.79,257900.0,40.053,40.2261,40.0458,40.2261,257900.0
2014-02-24 10:30:00,55.79,55.8,55.69,55.72,199500.0,40.2261,40.2333,40.154,40.1756,199500.0
2014-02-24 10:40:00,55.72,55.78,55.72,55.77,211500.0,40.1756,40.2188,40.1756,40.2116,211500.0
2014-02-24 10:50:00,55.77,55.85,55.75,55.78,361100.0,40.2116,40.2693,40.1972,40.2188,361100.0
2014-02-24 11:00:00,55.78,55.92,55.76,55.92,192300.0,40.2188,40.3198,40.2044,40.3198,192300.0
2014-02-24 11:10:00,55.93,56.03,55.93,55.98,230200.0,40.327,40.3991,40.327,40.363,230200.0
2014-02-24 11:20:00,55.98,56.12,55.98,56.11,156000.0,40.363,40.464,40.363,40.4568,156000.0
2014-02-24 11:30:00,56.11,56.13,56.05,56.05,244500.0,40.4568,40.4712,40.4135,40.4135,244500.0
2014-02-24 11:40:00,56.05,56.2,56.01,56.2,217800.0,40.4135,40.5217,40.3847,40.5217,217800.0
2014-02-24 11:50:00,56.2,56.31,56.19,56.31,298100.0,40.5217,40.601,40.5145,40.601,298100.0
2014-02-24 12:00:00,56.31,56.45,56.3,56.4,146300.0,40.601,40.7019,40.5938,40.6659,146300.0
2014-02-24 12:10:00,56.4,56.44,56.39,56.43,92800.0,40.6659,40.6947,40.6587,40.6875,92800.0
2014-02-24 12:20:00,56.44,56.45,56.4,56.44,89300.0,40.6947,40.7019,40.6659,40.6947,89300.0
2014-02-24 12:30:00,56.43,56.43,56.32,56.35,104400.0,40.6875,40.6875,40.6082,40.6298,104400.0
2014-02-24 12:40:00,56.36,56.42,56.33,56.39,70100.0,40.637,40.6803,40.6154,40.6587,70100.0
2014-02-24 12:50:00,56.38,56.4,56.36,56.4,53900.0,40.6515,40.6659,40.637,40.6659,53900.0
2014-02-24 13:00:00,56.4,56.43,56.38,56.39,90700.0,40.6659,40.6875,40.6515,40.6587,90700.0
2014-02-24 13:10:00,56.38,56.43,56.38,56.42,81400.0,40.6515,40.6875,40.6515,40.6803,81400.0
2014-02-24 13:20:00,56.42,56.43,56.37,56.4,66200.0,40.6803,40.6875,40.6442,40.6659,66200.0
2014-02-24 13:30:00,56.41,56.41,56.33,56.4,309600.0,40.6731,40.6731,40.6154,40.6659,309600.0
2014-02-24 13:40:00,56.39,56.43,56.39,56.43,105400.0,40.6587,40.6875,40.6587,40.6875,105400.0
2014-02-24 13:50:00,56.43,56.43,56.33,56.34,73900.0,40.6875,40.6875,40.6154,40.6226,73900.0
2014-02-24 14:00:00,56.33,56.36,56.29,56.33,120800.0,40.6154,40.637,40.5866,40.6154,120800.0
2014-02-24 14:10:00,56.33,56.5,56.33,56.5,150800.0,40.6154,40.738,40.6154,40.738,150800.0
2014-02-24 14:20:00,56.5,56.56,56.49,56.55,103800.0,40.738,40.7812,40.7308,40.774,103800.0
2014-02-24 14:30:00,56.56,56.56,56.46,56.47,107300.0,40.7812,40.7812,40.7091,40.7164,107300.0
2014-02-24 14:40:00,56.48,56.56,56.46,56.56,81500.0,40.7236,40.7812,40.7091,40.7812,81500.0
2014-02-24 14:50:00,56.55,56.64,56.46,56.47,172500.0,40.774,40.8389,40.7091,40.7164,172500.0
2014-02-24 15:00:00,56.48,56.49,56.4,56.42,153300.0,40.7236,40.7308,40.6659,40.6803,153300.0
2014-02-24 15:10:00,56.41,56.42,56.33,56.37,173500.0,40.6731,40.6803,40.6154,40.6442,173500.0
2014-02-24 15:20:00,56.36,56.39,56.33,56.34,183300.0,40.637,40.6587,40.6154,40.6226,183300.0
2014-02-24 15:30:00,56.33,56.34,56.27,56.27,175600.0,40.6154,40.6226,40.5721,40.5721,175600.0
2014-02-24 15:40:00,56.28,56.34,56.18,56.27,253900.0,40.5794,40.6226,40.5073,40.5721,253900.0
2014-02-24 15:50:00,56.27,56.28,56.14,56.15,327600.0,40.5721,40.5794,40.4784,40.4856,327600.0
2014-02-25 09:30:00,55.96,56.2,55.85,56.03,335000.0,40.3486,40.5217,40.2693,40.3991,335000.0
2014-02-25 09:40:00,56.02,56.19,55.98,56.0,157100.0,40.3919,40.5145,40.363,40.3775,157100.0
2014-02-25 09:50:00,55.98,56.15,55.96,55.97,200300.0,40.363,40.4856,40.3486,40.3558,200300.0
2014-02-25 10:00:00,55.96,56.0,55.81,55.88,195500.0,40.3486,40.3775,40.2405,40.2909,195500.0
2014-02-25 10:10:00,55.87,56.11,55.87,55.98,194000.0,40.2837,40.4568,40.2837,40.363,194000.0
2014-02-25 10:20:00,55.99,56.19,55.97,56.09,237400.0,40.3703,40.5145,40.3558,40.4424,237400.0
2014-02-25 10:30:00,56.09,56.16,56.03,56.15,160900.0,40.4424,40.4928,40.3991,40.4856,160900.0
2014-02-25 10:40:00,56.14,56.26,56.12,56.25,212000.0,40.4784,40.5649,40.464,40.5577,212000.0
2014-02-25 10:50:00,56.26,56.28,56.13,56.2,165800.0,40.5649,40.5794,40.4712,40.5217,165800.0
2014-02-25 11:00:00,56.2,56.27,56.15,56.17,112600.0,40.5217,40.5721,40.4856,40.5,112600.0
2014-02-25 11:10:00,56.16,56.32,56.12,56.27,169400.0,40.4928,40.6082,40.464,40.5721,169400.0
2014-02-25 11:20:00,56.27,56.39,56.27,56.31,209100.0,40.5721,40.6587,40.5721,40.601,209100.0
2014-02-25 11:30:00,56.31,56.36,56.17,56.18,257100.0,40.601,40.637,40.5,40.5073,257100.0
2014-02-25 11:40:00,56.18,56.18,56.07,56.09,189800.0,40.5073,40.5073,40.4279,40.4424,189800.0
2014-02-25 11:50:00,56.09,56.13,55.99,56.05,220300.0,40.4424,40.4712,40.3703,40.4135,220300.0
2014-02-25 12:00:00,56.05,56.25,56.05,56.24,246400.0,40.4135,40.5577,40.4135,40.5505,246400.0
2014-02-25 12:10:00,56.24,56.26,56.18,56.2,153200.0,40.5505,40.5649,40.5073,40.5217,153200.0
2014-02-25 12:20:00,56.19,56.21,56.16,56.2,116100.0,40.5145,40.5289,40.4928,40.5217,116100.0
2014-02-25 12:30:00,56.21,56.25,56.19,56.23,108600.0,40.5289,40.5577,40.5145,40.5433,108600.0
2014-02-25 12:40:00,56.23,56.27,56.19,56.25,126700.0,40.5433,40.5721,40.5145,40.5577,126700.0
2014-02-25 12:50:00,56.25,56.37,56.25,56.31,104100.0,40.5577,40.6442,40.5577,40.601,104100.0
2014-02-25 13:00:00,56.31,56.34,56.29,56.34,133500.0,40.601,40.6226,40.5866,40.6226,133500.0
2014-02-25 13:10:00,56.34,56.47,56.33,56.47,104800.0,40.6226,40.7164,40.6154,40.7164,104800.0
2014-02-25 13:20:00,56.47,56.5,56.41,56.5,185800.0,40.7164,40.738,40.6731,40.738,185800.0
2014-02-25 13:30:00,56.49,56.59,56.49,56.55,141300.0,40.7308,40.8029,40.7308,40.774,141300.0
2014-02-25 13:40:00,56.54,56.56,56.48,56.52,112800.0,40.7668,40.7812,40.7236,40.7524,112800.0
2014-02-25 13:50:00,56.52,56.59,56.51,56.59,265900.0,40.7524,40.8029,40.7452,40.8029,265900.0
2014-02-25 14:00:00,56.59,56.61,56.49,56.54,229800.0,40.8029,40.8173,40.7308,40.7668,229800.0
2014-02-25 14:10:00,56.54,56.59,56.5,56.57,92700.0,40.7668,40.8029,40.738,40.7885,92700.0
2014-02-25 14:20:00,56.58,56.6,56.5,56.57,102300.0,40.7957,40.8101,40.738,40.7885,102300.0
2014-02-25 14:30:00,56.56,56.57,56.48,56.49,130500.0,40.7812,40.7885,40.7236,40.7308,130500.0
2014-02-25 14:40:00,56.48,56.51,56.42,56.43,80300.0,40.7236,40.7452,40.6803,40.6875,80300.0
2014-02-25 14:50:00,56.42,56.45,56.4,56.45,93700.0,40.6803,40.7019,40.6659,40.7019,93700.0
2014-02-25 15:00:00,56.44,56.53,56.43,56.53,127500.0,40.6947,40.7596,40.6875,40.7596,127500.0
2014-02-25 15:10:00,56.53,56.54,56.47,56.52,194300.0,40.7596,40.7668,40.7164,40.7524,194300.0
2014-02-25 15:20:00,56.51,56.55,56.48,56.49,170100.0,40.7452,40.774,40.7236,40.7308,170100.0
2014-02-25 15:30:00,56.5,56.51,56.4,56.43,181300.0,40.738,40.7452,40.6659,40.6875,181300.0
2014-02-25 15:40:00,56.43,56.53,56.42,56.52,273000.0,40.6875,40.7596,40.6803,40.7524,273000.0
2014-02-25 15:50:00,56.51,56.53,56.37,56.52,550700.0,40.7452,40.7596,40.6442,40.7524,550700.0
2014-02-26 09:30:00,58.58,58.75,58.1,58.53,1228200.0,42.2377,42.3603,41.8916,42.2017,1228200.0
2014-02-26 09:40:00,58.54,59.14,58.42,58.87,880500.0,42.2089,42.6415,42.1224,42.4468,880500.0
2014-02-26 09:50:00,58.87,59.04,58.64,58.87,544500.0,42.4468,42.5694,42.281,42.4468,544500.0
2014-02-26 10:00:00,58.87,59.38,58.81,58.97,781000.0,42.4468,42.8145,42.4036,42.5189,781000.0
2014-02-26 10:10:00,58.97,59.15,58.65,58.94,716700.0,42.5189,42.6487,42.2882,42.4973,716700.0
2014-02-26 10:20:00,58.93,59.25,58.91,59.19,424700.0,42.4901,42.7208,42.4757,42.6775,424700.0
2014-02-26 10:30:00,59.18,59.3,59.13,59.24,369900.0,42.6703,42.7569,42.6343,42.7136,369900.0
2014-02-26 10:40:00,59.24,59.39,59.22,59.27,318100.0,42.7136,42.8217,42.6992,42.7352,318100.0
2014-02-26 10:50:00,59.25,59.35,59.21,59.29,347300.0,42.7208,42.7929,42.692,42.7496,347300.0
2014-02-26 11:00:00,59.29,59.55,59.23,59.39,534800.0,42.7496,42.9371,42.7064,42.8217,534800.0
2014-02-26 11:10:00,59.39,59.94,59.37,59.79,737700.0,42.8217,43.2183,42.8073,43.1102,737700.0
2014-02-26 11:20:00,59.79,60.52,59.77,60.49,917300.0,43.1102,43.6365,43.0957,43.6149,917300.0
2014-02-26 11:30:00,60.51,60.89,60.3,60.47,1118500.0,43.6293,43.9033,43.4779,43.6005,1118500.0
2014-02-26 11:40:00,60.48,60.69,60.22,60.58,968700.0,43.6077,43.7591,43.4202,43.6798,968700.0
2014-02-26 11:50:00,60.57,60.74,60.51,60.56,455100.0,43.6726,43.7951,43.6293,43.6653,455100.0
2014-02-26 12:00:00,60.56,61.14,60.54,60.89,588200.0,43.6653,44.0835,43.6509,43.9033,588200.0
2014-02-26 12:10:00,60.89,60.9,60.65,60.67,295100.0,43.9033,43.9105,43.7302,43.7447,295100.0
2014-02-26 12:20:00,60.67,60.77,60.59,60.69,500000.0,43.7447,43.8168,43.687,43.7591,500000.0
2014-02-26 12:30:00,60.69,60.7,60.3,60.35,754700.0,43.7591,43.7663,43.4779,43.5139,754700.0
2014-02-26 12:40:00,60.35,60.49,60.3,60.37,533400.0,43.5139,43.6149,43.4779,43.5284,533400.0
2014-02-26 12:50:00,60.37,60.38,60.2,60.31,270300.0,43.5284,43.5356,43.4058,43.4851,270300.0
2014-02-26 13:00:00,60.3,60.43,60.29,60.4,269000.0,43.4779,43.5716,43.4707,43.55,269000.0
2014-02-26 13:10:00,60.4,60.71,60.4,60.6,289900.0,43.55,43.7735,43.55,43.6942,289900.0
2014-02-26 13:20:00,60.6,60.85,60.58,60.84,296900.0,43.6942,43.8744,43.6798,43.8672,296900.0
2014-02-26 13:30:00,60.83,61.18,60.74,60.79,756300.0,43.86,44.1124,43.7951,43.8312,756300.0
2014-02-26 13:40:00,60.8,60.91,60.76,60.78,265400.0,43.8384,43.9177,43.8096,43.824,265400.0
2014-02-26 13:50:00,60.78,60.88,60.65,60.75,330900.0,43.824,43.8961,43.7302,43.8023,330900.0
2014-02-26 14:00:00,60.73,60.96,60.73,60.86,343100.0,43.7879,43.9538,43.7879,43.8817,343100.0
2014-02-26 14:10:00,60.85,61.01,60.48,60.59,580900.0,43.8744,43.9898,43.6077,43.687,580900.0
2014-02-26 14:20:00,60.58,60.63,60.32,60.46,427200.0,43.6798,43.7158,43.4923,43.5932,427200.0
2014-02-26 14:30:00,60.48,60.48,60.18,60.27,441800.0,43.6077,43.6077,43.3914,43.4563,441800.0
2014-02-26 14:40:00,60.27,60.55,60.26,60.3,357600.0,43.4563,43.6581,43.449,43.4779,357600.0
2014-02-26 14:50:00,60.3,60.43,60.27,60.32,420500.0,43.4779,43.5716,43.4563,43.4923,420500.0
2014-02-26 15:00:00,60.32,60.38,60.25,60.35,358200.0,43.4923,43.5356,43.4418,43.5139,358200.0
2014-02-26 15:10:00,60.35,60.36,60.07,60.21,408700.0,43.5139,43.5211,43.312,43.413,408700.0
2014-02-26 15:20:00,60.21,60.43,60.17,60.28,363500.0,43.413,43.5716,43.3841,43.4635,363500.0
2014-02-26 15:30:00,60.29,60.66,60.28,60.44,629000.0,43.4707,43.7375,43.4635,43.5788,629000.0
2014-02-26 15:40:00,60.43,60.45,60.12,60.12,756900.0,43.5716,43.586,43.3481,43.3481,756900.0
2014-02-26 15:50:00,60.13,60.64,60.11,60.5,1489400.0,43.3553,43.723,43.3409,43.6221,1489400.0
2014-02-27 09:30:00,60.42,60.44,59.75,59.92,655600.0,43.5644,43.5788,43.0813,43.2039,655600.0
2014-02-27 09:40:00,59.92,60.34,59.92,60.32,309500.0,43.2039,43.5067,43.2039,43.4923,309500.0
2014-02-27 09:50:00,60.32,60.51,60.19,60.27,309200.0,43.4923,43.6293,43.3986,43.4563,309200.0
2014-02-27 10:00:00,60.28,60.52,60.26,60.5,286600.0,43.4635,43.6365,43.449,43.6221,286600.0
2014-02-27 10:10:00,60.5,60.5,60.23,60.28,238600.0,43.6221,43.6221,43.4274,43.4635,238600.0
2014-02-27 10:20:00,60.28,60.29,60.14,60.16,165700.0,43.4635,43.4707,43.3625,43.3769,165700.0
2014-02-27 10:30:00,60.15,60.32,60.06,60.09,207000.0,43.3697,43.4923,43.3048,43.3265,207000.0
2014-02-27 10:40:00,60.1,60.12,60.02,60.1,166500.0,43.3337,43.3481,43.276,43.3337,166500.0
2014-02-27 10:50:00,60.1,60.24,60.1,60.19,207300.0,43.3337,43.4346,43.3337,43.3986,207300.0
2014-02-27 11:00:00,60.2,60.24,60.12,60.2,165600.0,43.4058,43.4346,43.3481,43.4058,165600.0
2014-02-27 11:10:00,60.2,60.31,60.13,60.24,133600.0,43.4058,43.4851,43.3553,43.4346,133600.0
2014-02-27 11:20:00,60.24,60.24,60.11,60.19,103800.0,43.4346,43.4346,43.3409,43.3986,103800.0
2014-02-27 11:30:00,60.19,60.19,60.09,60.13,195000.0,43.3986,43.3986,43.3265,43.3553,195000.0
2014-02-27 11:40:00,60.14,60.15,60.06,60.07,125500.0,43.3625,43.3697,43.3048,43.312,125500.0
2014-02-27 11:50:00,60.08,60.23,60.08,60.23,110400.0,43.3193,43.4274,43.3193,43.4274,110400.0
2014-02-27 12:00:00,60.23,60.3,60.13,60.13,100600.0,43.4274,43.4779,43.3553,43.3553,100600.0
2014-02-27 12:10:00,60.13,60.33,60.12,60.32,111200.0,43.3553,43.4995,43.3481,43.4923,111200.0
2014-02-27 12:20:00,60.31,60.36,60.25,60.32,118600.0,43.4851,43.5211,43.4418,43.4923,118600.0
2014-02-27 12:30:00,60.33,60.38,60.31,60.34,95700.0,43.4995,43.5356,43.4851,43.5067,95700.0
2014-02-27 12:40:00,60.34,60.4,60.32,60.35,243900.0,43.5067,43.55,43.4923,43.5139,243900.0
2014-02-27 12:50:00,60.35,60.39,60.27,60.33,184700.0,43.5139,43.5428,43.4563,43.4995,184700.0
2014-02-27 13:00:00,60.34,60.59,60.33,60.57,161100.0,43.5067,43.687,43.4995,43.6726,161100.0
2014-02-27 13:10:00,60.57,60.58,60.37,60.48,150400.0,43.6726,43.6798,43.5284,43.6077,150400.0
2014-02-27 13:20:00,60.47,60.5,60.38,60.46,117900.0,43.6005,43.6221,43.5356,43.5932,117900.0
2014-02-27 13:30:00,60.47,60.53,60.42,60.5,234100.0,43.6005,43.6437,43.5644,43.6221,234100.0
2014-02-27 13:40:00,60.49,60.59,60.47,60.56,230700.0,43.6149,43.687,43.6005,43.6653,230700.0
2014-02-27 13:50:00,60.56,60.6,60.53,60.58,146900.0,43.6653,43.6942,43.6437,43.6798,146900.0
2014-02-27 14:00:00,60.58,60.78,60.58,60.75,236800.0,43.6798,43.824,43.6798,43.8023,236800.0
2014-02-27 14:10:00,60.76,60.77,60.53,60.53,284900.0,43.8096,43.8168,43.6437,43.6437,284900.0
2014-02-27 14:20:00,60.53,60.59,60.46,60.51,186200.0,43.6437,43.687,43.5932,43.6293,186200.0
2014-02-27 14:30:00,60.51,60.59,60.51,60.55,159200.0,43.6293,43.687,43.6293,43.6581,159200.0
2014-02-27 14:40:00,60.56,60.61,60.54,60.6,115800.0,43.6653,43.7014,43.6509,43.6942,115800.0
2014-02-27 14:50:00,60.6,60.61,60.55,60.58,108900.0,43.6942,43.7014,43.6581,43.6798,108900.0
2014-02-27 15:00:00,60.58,60.59,60.48,60.55,223000.0,43.6798,43.687,43.6077,43.6581,223000.0
2014-02-27 15:10:00,60.56,60.57,60.47,60.5,183400.0,43.6653,43.6726,43.6005,43.6221,183400.0
2014-02-27 15:20:00,60.5,60.54,60.3,60.51,176800.0,43.6221,43.6509,43.4779,43.6293,176800.0
2014-02-27 15:30:00,60.51,60.59,60.5,60.58,269600.0,43.6293,43.687,43.6221,43.6798,269600.0
2014-02-27 15:40:00,60.59,60.61,60.54,60.59,399000.0,43.687,43.7014,43.6509,43.687,399000.0
2014-02-27 15:50:00,60.58,60.66,60.55,60.66,569100.0,43.6798,43.7375,43.6581,43.7375,569100.0
2014-02-28 09:30:00,60.61,60.78,60.4,60.75,411000.0,43.7014,43.824,43.55,43.8023,411000.0
2014-02-28 09:40:00,60.76,61.24,60.76,61.2,386300.0,43.8096,44.1556,43.8096,44.1268,386300.0
2014-02-28 09:50:00,61.2,61.45,61.19,61.35,451200.0,44.1268,44.3071,44.1196,44.235,451200.0
2014-02-28 10:00:00,61.35,61.59,61.35,61.52,378200.0,44.235,44.408,44.235,44.3575,378200.0
2014-02-28 10:10:00,61.53,61.8,61.51,61.79,454300.0,44.3647,44.5594,44.3503,44.5522,454300.0
2014-02-28 10:20:00,61.79,62.09,61.74,61.77,833700.0,44.5522,44.7685,44.5162,44.5378,833700.0
2014-02-28 10:30:00,61.76,62.1,61.7,61.84,363000.0,44.5306,44.7757,44.4873,44.5883,363000.0
2014-02-28 10:40:00,61.84,62.07,61.76,62.07,393600.0,44.5883,44.7541,44.5306,44.7541,393600.0
2014-02-28 10:50:00,62.06,62.42,62.01,62.31,512700.0,44.7469,45.0065,44.7108,44.9271,512700.0
2014-02-28 11:00:00,62.31,62.31,62.1,62.23,260600.0,44.9271,44.9271,44.7757,44.8695,260600.0
2014-02-28 11:10:00,62.23,62.48,62.23,62.34,632500.0,44.8695,45.0497,44.8695,44.9488,632500.0
2014-02-28 11:20:00,62.34,62.49,62.32,62.42,293600.0,44.9488,45.0569,44.9344,45.0065,293600.0
2014-02-28 11:30:00,62.4,62.49,62.33,62.36,296500.0,44.992,45.0569,44.9416,44.9632,296500.0
2014-02-28 11:40:00,62.35,62.42,62.23,62.41,222100.0,44.956,45.0065,44.8695,44.9992,222100.0
2014-02-28 11:50:00,62.41,62.58,62.34,62.34,307600.0,44.9992,45.1218,44.9488,44.9488,307600.0
2014-02-28 12:00:00,62.35,62.45,62.32,62.44,185500.0,44.956,45.0281,44.9344,45.0209,185500.0
2014-02-28 12:10:00,62.44,62.49,62.4,62.49,130400.0,45.0209,45.0569,44.992,45.0569,130400.0
2014-02-28 12:20:00,62.49,62.49,62.34,62.39,145700.0,45.0569,45.0569,44.9488,44.9848,145700.0
2014-02-28 12:30:00,62.39,62.55,62.38,62.5,217600.0,44.9848,45.1002,44.9776,45.0641,217600.0
2014-02-28 12:40:00,62.5,62.54,62.49,62.51,246500.0,45.0641,45.093,45.0569,45.0714,246500.0
2014-02-28 12:50:00,62.52,62.68,62.51,62.66,241400.0,45.0786,45.1939,45.0714,45.1795,241400.0
2014-02-28 13:00:00,62.66,62.76,62.62,62.71,266800.0,45.1795,45.2516,45.1507,45.2156,266800.0
2014-02-28 13:10:00,62.71,62.76,62.65,62.75,231700.0,45.2156,45.2516,45.1723,45.2444,231700.0
2014-02-28 13:20:00,62.76,62.77,62.7,62.73,155700.0,45.2516,45.2588,45.2083,45.23,155700.0
2014-02-28 13:30:00,62.74,62.85,62.73,62.84,257900.0,45.2372,45.3165,45.23,45.3093,257900.0
2014-02-28 13:40:00,62.83,62.88,62.69,62.73,347700.0,45.3021,45.3381,45.2011,45.23,347700.0
2014-02-28 13:50:00,62.73,62.82,62.69,62.76,254900.0,45.23,45.2949,45.2011,45.2516,254900.0
2014-02-28 14:00:00,62.76,62.76,62.59,62.63,193500.0,45.2516,45.2516,45.129,45.1579,193500.0
2014-02-28 14:10:00,62.63,62.77,62.62,62.72,222200.0,45.1579,45.2588,45.1507,45.2228,222200.0
2014-02-28 14:20:00,62.72,62.75,62.67,62.71,173700.0,45.2228,45.2444,45.1867,45.2156,173700.0
2014-02-28 14:30:00,62.71,62.77,62.66,62.68,151200.0,45.2156,45.2588,45.1795,45.1939,151200.0
2014-02-28 14:40:00,62.67,62.71,62.48,62.51,355000.0,45.1867,45.2156,45.0497,45.0714,355000.0
2014-02-28 14:50:00,62.5,62.51,62.17,62.18,321100.0,45.0641,45.0714,44.8262,44.8334,321100.0
2014-02-28 15:00:00,62.19,62.31,62.1,62.27,408200.0,44.8406,44.9271,44.7757,44.8983,408200.0
2014-02-28 15:10:00,62.27,62.39,62.15,62.39,338300.0,44.8983,44.9848,44.8118,44.9848,338300.0
2014-02-28 15:20:00,62.38,62.48,62.37,62.47,264300.0,44.9776,45.0497,44.9704,45.0425,264300.0
2014-02-28 15:30:00,62.46,62.55,62.45,62.48,261700.0,45.0353,45.1002,45.0281,45.0497,261700.0
2014-02-28 15:40:00,62.48,62.56,62.48,62.5,390000.0,45.0497,45.1074,45.0497,45.0641,390000.0
2014-02-28 15:50:00,62.5,62.55,62.48,62.55,761300.0,45.0641,45.1002,45.0497,45.1002,761300.0
2014-03-03 09:30:00,61.94,62.41,61.85,62.39,762300.0,44.6604,44.9992,44.5955,44.9848,762300.0
2014-03-03 09:40:00,62.37,62.37,62.15,62.17,332400.0,44.9704,44.9704,44.8118,44.8262,332400.0
2014-03-03 09:50:00,62.15,62.3,62.14,62.18,197300.0,44.8118,44.9199,44.8046,44.8334,197300.0
2014-03-03 10:00:00,62.19,62.22,62.1,62.12,325300.0,44.8406,44.8623,44.7757,44.7902,325300.0
2014-03-03 10:10:00,62.12,62.17,62.07,62.09,211500.0,44.7902,44.8262,44.7541,44.7685,211500.0
2014-03-03 10:20:00,62.1,62.21,62.03,62.16,264800.0,44.7757,44.855,44.7253,44.819,264800.0
2014-03-03 10:30:00,62.16,62.17,62.05,62.14,213900.0,44.819,44.8262,44.7397,44.8046,213900.0
2014-03-03 10:40:00,62.14,62.27,62.11,62.11,97800.0,44.8046,44.8983,44.7829,44.7829,97800.0
2014-03-03 10:50:00,62.11,62.17,62.07,62.09,141100.0,44.7829,44.8262,44.7541,44.7685,141100.0
2014-03-03 11:00:00,62.1,62.12,62.03,62.04,169700.0,44.7757,44.7902,44.7253,44.7325,169700.0
2014-03-03 11:10:00,62.03,62.04,61.94,61.95,173600.0,44.7253,44.7325,44.6604,44.6676,173600.0
2014-03-03 11:20:00,61.96,62.03,61.92,62.01,120100.0,44.6748,44.7253,44.6459,44.7108,120100.0
2014-03-03 11:30:00,62.01,62.02,61.95,61.96,103900.0,44.7108,44.718,44.6676,44.6748,103900.0
2014-03-03 11:40:00,61.96,62.01,61.93,61.94,126800.0,44.6748,44.7108,44.6532,44.6604,126800.0
2014-03-03 11:50:00,61.93,61.95,61.82,61.82,119900.0,44.6532,44.6676,44.5738,44.5738,119900.0
2014-03-03 12:00:00,61.82,61.85,61.72,61.76,116000.0,44.5738,44.5955,44.5017,44.5306,116000.0
2014-03-03 12:10:00,61.76,61.94,61.7,61.86,157500.0,44.5306,44.6604,44.4873,44.6027,157500.0
2014-03-03 12:20:00,61.86,61.93,61.86,61.89,124800.0,44.6027,44.6532,44.6027,44.6243,124800.0
2014-03-03 12:30:00,61.9,61.95,61.85,61.92,76400.0,44.6315,44.6676,44.5955,44.6459,76400.0
2014-03-03 12:40:00,61.92,61.93,61.85,61.91,105600.0,44.6459,44.6532,44.5955,44.6387,105600.0
2014-03-03 12:50:00,61.91,61.97,61.89,61.93,67700.0,44.6387,44.682,44.6243,44.6532,67700.0
2014-03-03 13:00:00,61.93,61.99,61.93,61.96,60000.0,44.6532,44.6964,44.6532,44.6748,60000.0
2014-03-03 13:10:00,61.97,61.98,61.92,61.94,64300.0,44.682,44.6892,44.6459,44.6604,64300.0
2014-03-03 13:20:00,61.93,61.95,61.9,61.93,64500.0,44.6532,44.6676,44.6315,44.6532,64500.0
2014-03-03 13:30:00,61.93,61.94,61.87,61.88,94700.0,44.6532,44.6604,44.6099,44.6171,94700.0
2014-03-03 13:40:00,61.88,61.93,61.88,61.9,65900.0,44.6171,44.6532,44.6171,44.6315,65900.0
2014-03-03 13:50:00,61.9,62.0,61.9,61.96,59100.0,44.6315,44.7036,44.6315,44.6748,59100.0
2014-03-03 14:00:00,61.95,61.98,61.91,61.92,88000.0,44.6676,44.6892,44.6387,44.6459,88000.0
2014-03-03 14:10:00,61.93,62.0,61.92,61.95,97000.0,44.6532,44.7036,44.6459,44.6676,97000.0
2014-03-03 14:20:00,61.96,62.03,61.96,61.99,91800.0,44.6748,44.7253,44.6748,44.6964,91800.0
2014-03-03 14:30:00,61.98,62.05,61.97,62.0,112500.0,44.6892,44.7397,44.682,44.7036,112500.0
2014-03-03 14:40:00,62.01,62.1,61.99,62.09,89000.0,44.7108,44.7757,44.6964,44.7685,89000.0
2014-03-03 14:50:00,62.09,62.1,62.02,62.02,59200.0,44.7685,44.7757,44.718,44.718,59200.0
2014-03-03 15:00:00,62.02,62.06,61.96,61.97,111600.0,44.718,44.7469,44.6748,44.682,111600.0
2014-03-03 15:10:00,61.97,61.97,61.85,61.92,133200.0,44.682,44.682,44.5955,44.6459,133200.0
2014-03-03 15:20:00,61.91,61.93,61.8,61.87,149700.0,44.6387,44.6532,44.5594,44.6099,149700.0
2014-03-03 15:30:00,61.87,61.89,61.83,61.88,179900.0,44.6099,44.6243,44.5811,44.6171,179900.0
2014-03-03 15:40:00,61.88,62.0,61.86,61.94,260300.0,44.6171,44.7036,44.6027,44.6604,260300.0
2014-03-03 15:50:00,61.95,61.97,61.9,61.96,439200.0,44.6676,44.682,44.6315,44.6748,439200.0
2014-03-04 09:30:00,62.51,62.55,62.36,62.39,218800.0,45.0714,45.1002,44.9632,44.9848,218800.0
2014-03-04 09:40:00,62.39,62.45,62.15,62.27,182700.0,44.9848,45.0281,44.8118,44.8983,182700.0
2014-03-04 09:50:00,62.29,62.4,62.29,62.29,115100.0,44.9127,44.992,44.9127,44.9127,115100.0
2014-03-04 10:00:00,62.28,62.4,62.28,62.38,131700.0,44.9055,44.992,44.9055,44.9776,131700.0
2014-03-04 10:10:00,62.38,62.5,62.3,62.3,126900.0,44.9776,45.0641,44.9199,44.9199,126900.0
2014-03-04 10:20:00,62.31,62.37,62.27,62.29,96600.0,44.9271,44.9704,44.8983,44.9127,96600.0
2014-03-04 10:30:00,62.29,62.29,62.12,62.17,178100.0,44.9127,44.9127,44.7902,44.8262,178100.0
2014-03-04 10:40:00,62.18,62.21,62.12,62.15,80300.0,44.8334,44.855,44.7902,44.8118,80300.0
2014-03-04 10:50:00,62.16,62.24,62.1,62.17,154300.0,44.819,44.8767,44.7757,44.8262,154300.0
2014-03-04 11:00:00,62.17,62.19,62.14,62.14,65400.0,44.8262,44.8406,44.8046,44.8046,65400.0
2014-03-04 11:10:00,62.15,62.16,62.06,62.15,95900.0,44.8118,44.819,44.7469,44.8118,95900.0
2014-03-04 11:20:00,62.15,62.15,62.07,62.09,92800.0,44.8118,44.8118,44.7541,44.7685,92800.0
2014-03-04 11:30:00,62.09,62.1,61.96,61.99,117100.0,44.7685,44.7757,44.6748,44.6964,117100.0
2014-03-04 11:40:00,61.99,62.0,61.88,61.93,95000.0,44.6964,44.7036,44.6171,44.6532,95000.0
2014-03-04 11:50:00,61.93,62.0,61.89,61.89,215600.0,44.6532,44.7036,44.6243,44.6243,215600.0
2014-03-04 12:00:00,61.89,61.93,61.81,61.82,109800.0,44.6243,44.6532,44.5666,44.5738,109800.0
2014-03-04 12:10:00,61.83,61.86,61.73,61.74,118000.0,44.5811,44.6027,44.509,44.5162,118000.0
2014-03-04 12:20:00,61.75,61.77,61.69,61.69,165100.0,44.5234,44.5378,44.4801,44.4801,165100.0
2014-03-04 12:30:00,61.69,61.71,61.63,61.67,129800.0,44.4801,44.4945,44.4368,44.4657,129800.0
2014-03-04 12:40:00,61.67,61.71,61.56,61.61,144400.0,44.4657,44.4945,44.3864,44.4224,144400.0
2014-03-04 12:50:00,61.6,61.65,61.51,61.65,157200.0,44.4152,44.4513,44.3503,44.4513,157200.0
2014-03-04 13:00:00,61.64,61.73,61.57,61.63,123400.0,44.4441,44.509,44.3936,44.4368,123400.0
2014-03-04 13:10:00,61.64,61.66,61.6,61.64,89600.0,44.4441,44.4585,44.4152,44.4441,89600.0
2014-03-04 13:20:00,61.63,61.68,61.62,61.63,72200.0,44.4368,44.4729,44.4296,44.4368,72200.0
2014-03-04 13:30:00,61.63,61.63,61.45,61.45,243300.0,44.4368,44.4368,44.3071,44.3071,243300.0
2014-03-04 13:40:00,61.46,61.48,61.36,61.36,139100.0,44.3143,44.3287,44.2422,44.2422,139100.0
2014-03-04 13:50:00,61.36,61.39,61.25,61.29,184400.0,44.2422,44.2638,44.1629,44.1917,184400.0
2014-03-04 14:00:00,61.29,61.43,61.29,61.41,107000.0,44.1917,44.2926,44.1917,44.2782,107000.0
2014-03-04 14:10:00,61.4,61.46,61.35,61.35,77700.0,44.271,44.3143,44.235,44.235,77700.0
2014-03-04 14:20:00,61.34,61.38,61.25,61.3,159800.0,44.2278,44.2566,44.1629,44.1989,159800.0
2014-03-04 14:30:00,61.3,61.44,61.3,61.39,123500.0,44.1989,44.2999,44.1989,44.2638,123500.0
2014-03-04 14:40:00,61.39,61.48,61.39,61.43,70900.0,44.2638,44.3287,44.2638,44.2926,70900.0
2014-03-04 14:50:00,61.43,61.49,61.41,61.42,153100.0,44.2926,44.3359,44.2782,44.2854,153100.0
2014-03-04 15:00:00,61.42,61.47,61.41,61.44,164000.0,44.2854,44.3215,44.2782,44.2999,164000.0
2014-03-04 15:10:00,61.44,61.46,61.39,61.41,163000.0,44.2999,44.3143,44.2638,44.2782,163000.0
2014-03-04 15:20:00,61.41,61.46,61.38,61.42,142500.0,44.2782,44.3143,44.2566,44.2854,142500.0
2014-03-04 15:30:00,61.41,61.42,61.36,61.39,138200.0,44.2782,44.2854,44.2422,44.2638,138200.0
2014-03-04 15:40:00,61.38,61.42,61.3,61.32,278400.0,44.2566,44.2854,44.1989,44.2133,278400.0
2014-03-04 15:50:00,61.32,61.35,61.29,61.3,387100.0,44.2133,44.235,44.1917,44.1989,387100.0
2014-03-05 09:30:00,61.67,61.67,61.36,61.48,308700.0,44.4657,44.4657,44.2422,44.3287,308700.0
2014-03-05 09:40:00,61.48,61.5,61.32,61.36,146900.0,44.3287,44.3431,44.2133,44.2422,146900.0
2014-03-05 09:50:00,61.36,61.39,61.2,61.25,96700.0,44.2422,44.2638,44.1268,44.1629,96700.0
2014-03-05 10:00:00,61.25,61.26,60.94,60.95,258600.0,44.1629,44.1701,43.9393,43.9465,258600.0
2014-03-05 10:10:00,60.96,61.06,60.84,60.91,256800.0,43.9538,44.0259,43.8672,43.9177,256800.0
2014-03-05 10:20:00,60.91,60.91,60.73,60.78,251900.0,43.9177,43.9177,43.7879,43.824,251900.0
2014-03-05 10:30:00,60.78,60.92,60.71,60.76,174500.0,43.824,43.9249,43.7735,43.8096,174500.0
2014-03-05 10:40:00,60.77,60.81,60.66,60.68,175400.0,43.8168,43.8456,43.7375,43.7519,175400.0
2014-03-05 10:50:00,60.68,60.76,60.6,60.75,176600.0,43.7519,43.8096,43.6942,43.8023,176600.0
2014-03-05 11:00:00,60.75,60.9,60.75,60.84,150400.0,43.8023,43.9105,43.8023,43.8672,150400.0
2014-03-05 11:10:00,60.83,60.86,60.63,60.64,142200.0,43.86,43.8817,43.7158,43.723,142200.0
2014-03-05 11:20:00,60.63,60.64,60.53,60.59,196700.0,43.7158,43.723,43.6437,43.687,196700.0
2014-03-05 11:30:00,60.58,60.59,60.51,60.53,182400.0,43.6798,43.687,43.6293,43.6437,182400.0
2014-03-05 11:40:00,60.52,60.58,60.47,60.51,130900.0,43.6365,43.6798,43.6005,43.6293,130900.0
2014-03-05 11:50:00,60.51,60.53,60.42,60.44,269200.0,43.6293,43.6437,43.5644,43.5788,269200.0
2014-03-05 12:00:00,60.45,60.53,60.44,60.48,211400.0,43.586,43.6437,43.5788,43.6077,211400.0
2014-03-05 12:10:00,60.48,60.51,60.4,60.47,182200.0,43.6077,43.6293,43.55,43.6005,182200.0
2014-03-05 12:20:00,60.46,60.63,60.45,60.58,79200.0,43.5932,43.7158,43.586,43.6798,79200.0
2014-03-05 12:30:00,60.58,60.71,60.55,60.67,76400.0,43.6798,43.7735,43.6581,43.7447,76400.0
2014-03-05 12:40:00,60.66,60.67,60.58,60.61,97000.0,43.7375,43.7447,43.6798,43.7014,97000.0
2014-03-05 12:50:00,60.61,60.68,60.58,60.66,60200.0,43.7014,43.7519,43.6798,43.7375,60200.0
2014-03-05 13:00:00,60.66,60.68,60.61,60.66,91200.0,43.7375,43.7519,43.7014,43.7375,91200.0
2014-03-05 13:10:00,60.65,60.69,60.64,60.64,68000.0,43.7302,43.7591,43.723,43.723,68000.0
2014-03-05 13:20:00,60.65,60.68,60.64,60.66,97300.0,43.7302,43.7519,43.723,43.7375,97300.0
2014-03-05 13:30:00,60.67,60.67,60.6,60.61,62400.0,43.7447,43.7447,43.6942,43.7014,62400.0
2014-03-05 13:40:00,60.62,60.72,60.61,60.61,71800.0,43.7086,43.7807,43.7014,43.7014,71800.0
2014-03-05 13:50:00,60.61,60.63,60.57,60.58,98300.0,43.7014,43.7158,43.6726,43.6798,98300.0
2014-03-05 14:00:00,60.57,60.64,60.55,60.61,135700.0,43.6726,43.723,43.6581,43.7014,135700.0
2014-03-05 14:10:00,60.6,60.61,60.36,60.42,259300.0,43.6942,43.7014,43.5211,43.5644,259300.0
2014-03-05 14:20:00,60.42,60.66,60.41,60.63,257300.0,43.5644,43.7375,43.5572,43.7158,257300.0
2014-03-05 14:30:00,60.63,60.69,60.59,60.69,116800.0,43.7158,43.7591,43.687,43.7591,116800.0
2014-03-05 14:40:00,60.69,60.77,60.68,60.76,93400.0,43.7591,43.8168,43.7519,43.8096,93400.0
2014-03-05 14:50:00,60.76,60.77,60.7,60.73,123200.0,43.8096,43.8168,43.7663,43.7879,123200.0
2014-03-05 15:00:00,60.73,60.74,60.67,60.7,104800.0,43.7879,43.7951,43.7447,43.7663,104800.0
2014-03-05 15:10:00,60.7,60.73,60.69,60.72,125800.0,43.7663,43.7879,43.7591,43.7807,125800.0
2014-03-05 15:20:00,60.72,60.73,60.68,60.7,122600.0,43.7807,43.7879,43.7519,43.7663,122600.0
2014-03-05 15:30:00,60.7,60.71,60.67,60.7,180100.0,43.7663,43.7735,43.7447,43.7663,180100.0
2014-03-05 15:40:00,60.7,60.71,60.64,60.65,240400.0,43.7663,43.7735,43.723,43.7302,240400.0
2014-03-05 15:50:00,60.65,60.66,60.56,60.58,554500.0,43.7302,43.7375,43.6653,43.6798,554500.0
2014-03-06 09:30:00,60.65,60.84,60.52,60.74,194700.0,43.7302,43.8672,43.6365,43.7951,194700.0
2014-03-06 09:40:00,60.73,60.98,60.73,60.85,160600.0,43.7879,43.9682,43.7879,43.8744,160600.0
2014-03-06 09:50:00,60.86,60.9,60.81,60.88,71800.0,43.8817,43.9105,43.8456,43.8961,71800.0
2014-03-06 10:00:00,60.88,60.92,60.78,60.8,99200.0,43.8961,43.9249,43.824,43.8384,99200.0
2014-03-06 10:10:00,60.81,60.83,60.73,60.74,123300.0,43.8456,43.86,43.7879,43.7951,123300.0
2014-03-06 10:20:00,60.75,60.78,60.69,60.73,132000.0,43.8023,43.824,43.7591,43.7879,132000.0
2014-03-06 10:30:00,60.73,60.77,60.68,60.76,84500.0,43.7879,43.8168,43.7519,43.8096,84500.0
2014-03-06 10:40:00,60.77,60.82,60.74,60.81,108600.0,43.8168,43.8528,43.7951,43.8456,108600.0
2014-03-06 10:50:00,60.81,60.82,60.77,60.8,107500.0,43.8456,43.8528,43.8168,43.8384,107500.0
2014-03-06 11:00:00,60.79,60.8,60.77,60.8,74300.0,43.8312,43.8384,43.8168,43.8384,74300.0
2014-03-06 11:10:00,60.79,60.86,60.77,60.82,122300.0,43.8312,43.8817,43.8168,43.8528,122300.0
2014-03-06 11:20:00,60.82,60.86,60.79,60.82,63000.0,43.8528,43.8817,43.8312,43.8528,63000.0
2014-03-06 11:30:00,60.82,60.97,60.82,60.96,54200.0,43.8528,43.961,43.8528,43.9538,54200.0
2014-03-06 11:40:00,60.97,61.04,60.93,61.04,72500.0,43.961,44.0114,43.9321,44.0114,72500.0
2014-03-06 11:50:00,61.05,61.09,61.02,61.03,75900.0,44.0187,44.0475,43.997,44.0042,75900.0
2014-03-06 12:00:00,61.03,61.03,60.99,61.02,83900.0,44.0042,44.0042,43.9754,43.997,83900.0
2014-03-06 12:10:00,61.03,61.03,61.0,61.01,42800.0,44.0042,44.0042,43.9826,43.9898,42800.0
2014-03-06 12:20:00,61.0,61.01,60.97,60.98,147500.0,43.9826,43.9898,43.961,43.9682,147500.0
2014-03-06 12:30:00,60.98,61.01,60.97,61.0,55600.0,43.9682,43.9898,43.961,43.9826,55600.0
2014-03-06 12:40:00,60.99,61.01,60.97,61.0,61700.0,43.9754,43.9898,43.961,43.9826,61700.0
2014-03-06 12:50:00,61.0,61.01,60.97,60.99,50000.0,43.9826,43.9898,43.961,43.9754,50000.0
2014-03-06 13:00:00,61.0,61.08,61.0,61.07,41900.0,43.9826,44.0403,43.9826,44.0331,41900.0
2014-03-06 13:10:00,61.07,61.07,61.01,61.04,51800.0,44.0331,44.0331,43.9898,44.0114,51800.0
2014-03-06 13:20:00,61.03,61.03,60.97,61.0,99100.0,44.0042,44.0042,43.961,43.9826,99100.0
2014-03-06 13:30:00,61.0,61.0,60.96,60.99,57700.0,43.9826,43.9826,43.9538,43.9754,57700.0
2014-03-06 13:40:00,60.99,60.99,60.91,60.93,88100.0,43.9754,43.9754,43.9177,43.9321,88100.0
2014-03-06 13:50:00,60.93,60.96,60.89,60.92,59300.0,43.9321,43.9538,43.9033,43.9249,59300.0
2014-03-06 14:00:00,60.93,60.96,60.92,60.93,99800.0,43.9321,43.9538,43.9249,43.9321,99800.0
2014-03-06 14:10:00,60.93,60.96,60.91,60.95,61300.0,43.9321,43.9538,43.9177,43.9465,61300.0
2014-03-06 14:20:00,60.95,61.0,60.91,60.99,83800.0,43.9465,43.9826,43.9177,43.9754,83800.0
2014-03-06 14:30:00,60.99,61.0,60.94,60.95,71300.0,43.9754,43.9826,43.9393,43.9465,71300.0
2014-03-06 14:40:00,60.96,60.96,60.92,60.93,176200.0,43.9538,43.9538,43.9249,43.9321,176200.0
2014-03-06 14:50:00,60.93,60.93,60.86,60.89,70700.0,43.9321,43.9321,43.8817,43.9033,70700.0
2014-03-06 15:00:00,60.9,60.91,60.88,60.89,78500.0,43.9105,43.9177,43.8961,43.9033,78500.0
2014-03-06 15:10:00,60.9,60.9,60.89,60.89,69700.0,43.9105,43.9105,43.9033,43.9033,69700.0
2014-03-06 15:20:00,60.9,60.9,60.89,60.9,68600.0,43.9105,43.9105,43.9033,43.9105,68600.0
2014-03-06 15:30:00,60.9,60.9,60.81,60.82,158600.0,43.9105,43.9105,43.8456,43.8528,158600.0
2014-03-06 15:40:00,60.82,60.82,60.76,60.77,155000.0,43.8528,43.8528,43.8096,43.8168,155000.0
2014-03-06 15:50:00,60.78,60.78,60.72,60.74,391700.0,43.824,43.824,43.7807,43.7951,391700.0
2014-03-07 09:30:00,60.84,60.97,60.68,60.69,144400.0,43.8672,43.961,43.7519,43.7591,144400.0
2014-03-07 09:40:00,60.67,60.79,60.67,60.72,100800.0,43.7447,43.8312,43.7447,43.7807,100800.0
2014-03-07 09:50:00,60.72,60.77,60.67,60.74,129800.0,43.7807,43.8168,43.7447,43.7951,129800.0
2014-03-07 10:00:00,60.73,60.78,60.65,60.75,111900.0,43.7879,43.824,43.7302,43.8023,111900.0
2014-03-07 10:10:00,60.75,60.83,60.73,60.82,93900.0,43.8023,43.86,43.7879,43.8528,93900.0
2014-03-07 10:20:00,60.81,60.93,60.79,60.88,159300.0,43.8456,43.9321,43.8312,43.8961,159300.0
2014-03-07 10:30:00,60.88,60.98,60.87,60.89,159300.0,43.8961,43.9682,43.8889,43.9033,159300.0
2014-03-07 10:40:00,60.9,60.91,60.78,60.81,90300.0,43.9105,43.9177,43.824,43.8456,90300.0
2014-03-07 10:50:00,60.81,60.85,60.75,60.75,42300.0,43.8456,43.8744,43.8023,43.8023,42300.0
2014-03-07 11:00:00,60.74,60.75,60.65,60.68,73500.0,43.7951,43.8023,43.7302,43.7519,73500.0
2014-03-07 11:10:00,60.68,60.68,60.57,60.62,84800.0,43.7519,43.7519,43.6726,43.7086,84800.0
2014-03-07 11:20:00,60.61,60.66,60.58,60.62,109400.0,43.7014,43.7375,43.6798,43.7086,109400.0
2014-03-07 11:30:00,60.62,60.77,60.61,60.77,77400.0,43.7086,43.8168,43.7014,43.8168,77400.0
2014-03-07 11:40:00,60.77,60.8,60.73,60.79,58600.0,43.8168,43.8384,43.7879,43.8312,58600.0
2014-03-07 11:50:00,60.79,60.81,60.75,60.78,83200.0,43.8312,43.8456,43.8023,43.824,83200.0
2014-03-07 12:00:00,60.78,60.79,60.75,60.75,36200.0,43.824,43.8312,43.8023,43.8023,36200.0
2014-03-07 12:10:00,60.75,60.78,60.73,60.74,42000.0,43.8023,43.824,43.7879,43.7951,42000.0
2014-03-07 12:20:00,60.74,60.76,60.72,60.75,44200.0,43.7951,43.8096,43.7807,43.8023,44200.0
2014-03-07 12:30:00,60.75,60.76,60.69,60.72,54200.0,43.8023,43.8096,43.7591,43.7807,54200.0
2014-03-07 12:40:00,60.73,60.76,60.72,60.73,56800.0,43.7879,43.8096,43.7807,43.7879,56800.0
2014-03-07 12:50:00,60.73,60.76,60.71,60.73,38400.0,43.7879,43.8096,43.7735,43.7879,38400.0
2014-03-07 13:00:00,60.73,60.74,60.69,60.73,45000.0,43.7879,43.7951,43.7591,43.7879,45000.0
2014-03-07 13:10:00,60.73,60.74,60.67,60.69,39400.0,43.7879,43.7951,43.7447,43.7591,39400.0
2014-03-07 13:20:00,60.69,60.71,60.65,60.65,49600.0,43.7591,43.7735,43.7302,43.7302,49600.0
2014-03-07 13:30:00,60.66,60.71,60.62,60.65,70100.0,43.7375,43.7735,43.7086,43.7302,70100.0
2014-03-07 13:40:00,60.64,60.71,60.64,60.71,40600.0,43.723,43.7735,43.723,43.7735,40600.0
2014-03-07 13:50:00,60.71,60.73,60.69,60.73,63500.0,43.7735,43.7879,43.7591,43.7879,63500.0
2014-03-07 14:00:00,60.73,60.76,60.73,60.73,40500.0,43.7879,43.8096,43.7879,43.7879,40500.0
2014-03-07 14:10:00,60.73,60.76,60.72,60.75,55300.0,43.7879,43.8096,43.7807,43.8023,55300.0
2014-03-07 14:20:00,60.75,60.76,60.66,60.76,91500.0,43.8023,43.8096,43.7375,43.8096,91500.0
2014-03-07 14:30:00,60.76,60.76,60.74,60.76,91200.0,43.8096,43.8096,43.7951,43.8096,91200.0
2014-03-07 14:40:00,60.76,60.83,60.75,60.83,88400.0,43.8096,43.86,43.8023,43.86,88400.0
2014-03-07 14:50:00,60.82,60.86,60.82,60.83,103300.0,43.8528,43.8817,43.8528,43.86,103300.0
2014-03-07 15:00:00,60.83,60.86,60.83,60.84,81600.0,43.86,43.8817,43.86,43.8672,81600.0
2014-03-07 15:10:00,60.85,60.86,60.8,60.86,87100.0,43.8744,43.8817,43.8384,43.8817,87100.0
2014-03-07 15:20:00,60.86,60.86,60.81,60.83,81900.0,43.8817,43.8817,43.8456,43.86,81900.0
2014-03-07 15:30:00,60.84,60.85,60.71,60.74,98700.0,43.8672,43.8744,43.7735,43.7951,98700.0
2014-03-07 15:40:00,60.73,60.74,60.71,60.72,135000.0,43.7879,43.7951,43.7735,43.7807,135000.0
2014-03-07 15:50:00,60.73,60.76,60.7,60.73,354900.0,43.7879,43.8096,43.7663,43.7879,354900.0
2014-03-10 09:30:00,60.82,61.04,60.78,60.85,245400.0,43.8528,44.0114,43.824,43.8744,245400.0
2014-03-10 09:40:00,60.87,61.0,60.84,60.94,92700.0,43.8889,43.9826,43.8672,43.9393,92700.0
2014-03-10 09:50:00,60.95,60.96,60.75,60.78,55500.0,43.9465,43.9538,43.8023,43.824,55500.0
2014-03-10 10:00:00,60.77,60.9,60.7,60.89,111400.0,43.8168,43.9105,43.7663,43.9033,111400.0
2014-03-10 10:10:00,60.89,60.94,60.83,60.88,106700.0,43.9033,43.9393,43.86,43.8961,106700.0
2014-03-10 10:20:00,60.89,61.03,60.86,61.03,83900.0,43.9033,44.0042,43.8817,44.0042,83900.0
2014-03-10 10:30:00,61.03,61.04,60.91,60.93,78900.0,44.0042,44.0114,43.9177,43.9321,78900.0
2014-03-10 10:40:00,60.92,61.01,60.89,61.0,77000.0,43.9249,43.9898,43.9033,43.9826,77000.0
2014-03-10 10:50:00,60.99,61.04,60.91,60.92,110500.0,43.9754,44.0114,43.9177,43.9249,110500.0
2014-03-10 11:00:00,60.91,61.02,60.88,61.01,91800.0,43.9177,43.997,43.8961,43.9898,91800.0
2014-03-10 11:10:00,61.02,61.13,60.98,61.1,132000.0,43.997,44.0763,43.9682,44.0547,132000.0
2014-03-10 11:20:00,61.1,61.24,61.09,61.14,173100.0,44.0547,44.1556,44.0475,44.0835,173100.0
2014-03-10 11:30:00,61.14,61.16,61.11,61.14,54700.0,44.0835,44.098,44.0619,44.0835,54700.0
2014-03-10 11:40:00,61.14,61.19,61.12,61.16,47700.0,44.0835,44.1196,44.0691,44.098,47700.0
2014-03-10 11:50:00,61.17,61.17,61.08,61.09,44200.0,44.1052,44.1052,44.0403,44.0475,44200.0
2014-03-10 12:00:00,61.09,61.11,61.03,61.06,42200.0,44.0475,44.0619,44.0042,44.0259,42200.0
2014-03-10 12:10:00,61.07,61.07,61.01,61.05,42800.0,44.0331,44.0331,43.9898,44.0187,42800.0
2014-03-10 12:20:00,61.05,61.06,61.0,61.02,49500.0,44.0187,44.0259,43.9826,43.997,49500.0
2014-03-10 12:30:00,61.03,61.03,60.99,61.02,32400.0,44.0042,44.0042,43.9754,43.997,32400.0
2014-03-10 12:40:00,61.02,61.04,60.99,61.04,53800.0,43.997,44.0114,43.9754,44.0114,53800.0
2014-03-10 12:50:00,61.05,61.1,60.99,61.08,73800.0,44.0187,44.0547,43.9754,44.0403,73800.0
2014-03-10 13:00:00,61.07,61.11,61.03,61.04,30000.0,44.0331,44.0619,44.0042,44.0114,30000.0
2014-03-10 13:10:00,61.03,61.04,60.98,61.0,73100.0,44.0042,44.0114,43.9682,43.9826,73100.0
2014-03-10 13:20:00,60.99,61.04,60.96,61.0,48100.0,43.9754,44.0114,43.9538,43.9826,48100.0
2014-03-10 13:30:00,60.99,61.0,60.87,60.93,40100.0,43.9754,43.9826,43.8889,43.9321,40100.0
2014-03-10 13:40:00,60.92,60.93,60.89,60.9,43600.0,43.9249,43.9321,43.9033,43.9105,43600.0
2014-03-10 13:50:00,60.91,60.92,60.89,60.89,48600.0,43.9177,43.9249,43.9033,43.9033,48600.0
2014-03-10 14:00:00,60.89,60.92,60.86,60.92,56300.0,43.9033,43.9249,43.8817,43.9249,56300.0
2014-03-10 14:10:00,60.91,60.94,60.89,60.89,38600.0,43.9177,43.9393,43.9033,43.9033,38600.0
2014-03-10 14:20:00,60.89,60.92,60.87,60.9,65900.0,43.9033,43.9249,43.8889,43.9105,65900.0
2014-03-10 14:30:00,60.9,60.92,60.88,60.9,37000.0,43.9105,43.9249,43.8961,43.9105,37000.0
2014-03-10 14:40:00,60.9,60.96,60.9,60.93,41500.0,43.9105,43.9538,43.9105,43.9321,41500.0
2014-03-10 14:50:00,60.94,61.0,60.89,60.95,103000.0,43.9393,43.9826,43.9033,43.9465,103000.0
2014-03-10 15:00:00,60.95,60.97,60.9,60.9,58100.0,43.9465,43.961,43.9105,43.9105,58100.0
2014-03-10 15:10:00,60.9,60.91,60.87,60.89,58400.0,43.9105,43.9177,43.8889,43.9033,58400.0
2014-03-10 15:20:00,60.89,60.96,60.88,60.95,136600.0,43.9033,43.9538,43.8961,43.9465,136600.0
2014-03-10 15:30:00,60.96,61.08,60.96,61.05,132500.0,43.9538,44.0403,43.9538,44.0187,132500.0
2014-03-10 15:40:00,61.06,61.18,61.05,61.18,121000.0,44.0259,44.1124,44.0187,44.1124,121000.0
2014-03-10 15:50:00,61.18,61.18,61.12,61.15,275200.0,44.1124,44.1124,44.0691,44.0908,275200.0
2014-03-11 09:30:00,61.17,61.4,61.14,61.29,151400.0,44.1052,44.271,44.0835,44.1917,151400.0
2014-03-11 09:40:00,61.3,61.34,61.16,61.29,64500.0,44.1989,44.2278,44.098,44.1917,64500.0
2014-03-11 09:50:00,61.28,61.43,61.23,61.39,90800.0,44.1845,44.2926,44.1484,44.2638,90800.0
2014-03-11 10:00:00,61.38,61.49,61.32,61.33,158700.0,44.2566,44.3359,44.2133,44.2205,158700.0
2014-03-11 10:10:00,61.32,61.34,61.24,61.33,85000.0,44.2133,44.2278,44.1556,44.2205,85000.0
2014-03-11 10:20:00,61.32,61.33,61.27,61.31,58200.0,44.2133,44.2205,44.1773,44.2061,58200.0
2014-03-11 10:30:00,61.32,61.41,61.31,61.38,61300.0,44.2133,44.2782,44.2061,44.2566,61300.0
2014-03-11 10:40:00,61.38,61.38,61.31,61.37,82200.0,44.2566,44.2566,44.2061,44.2494,82200.0
2014-03-11 10:50:00,61.38,61.42,61.35,61.35,40500.0,44.2566,44.2854,44.235,44.235,40500.0
2014-03-11 11:00:00,61.36,61.39,61.34,61.34,54100.0,44.2422,44.2638,44.2278,44.2278,54100.0
2014-03-11 11:10:00,61.35,61.4,61.34,61.36,57600.0,44.235,44.271,44.2278,44.2422,57600.0
2014-03-11 11:20:00,61.35,61.38,61.34,61.35,40900.0,44.235,44.2566,44.2278,44.235,40900.0
2014-03-11 11:30:00,61.35,61.38,61.31,61.37,94600.0,44.235,44.2566,44.2061,44.2494,94600.0
2014-03-11 11:40:00,61.37,61.39,61.3,61.36,113400.0,44.2494,44.2638,44.1989,44.2422,113400.0
2014-03-11 11:50:00,61.36,61.39,61.32,61.39,61100.0,44.2422,44.2638,44.2133,44.2638,61100.0
2014-03-11 12:00:00,61.38,61.38,61.25,61.26,109400.0,44.2566,44.2566,44.1629,44.1701,109400.0
2014-03-11 12:10:00,61.25,61.25,61.19,61.25,60100.0,44.1629,44.1629,44.1196,44.1629,60100.0
2014-03-11 12:20:00,61.25,61.26,61.19,61.21,85300.0,44.1629,44.1701,44.1196,44.134,85300.0
2014-03-11 12:30:00,61.21,61.45,61.2,61.42,139900.0,44.134,44.3071,44.1268,44.2854,139900.0
2014-03-11 12:40:00,61.42,61.47,61.4,61.47,131900.0,44.2854,44.3215,44.271,44.3215,131900.0
2014-03-11 12:50:00,61.46,61.52,61.43,61.47,61000.0,44.3143,44.3575,44.2926,44.3215,61000.0
2014-03-11 13:00:00,61.45,61.47,61.39,61.46,43100.0,44.3071,44.3215,44.2638,44.3143,43100.0
2014-03-11 13:10:00,61.46,61.52,61.45,61.49,74700.0,44.3143,44.3575,44.3071,44.3359,74700.0
2014-03-11 13:20:00,61.48,61.5,61.35,61.37,124200.0,44.3287,44.3431,44.235,44.2494,124200.0
2014-03-11 13:30:00,61.36,61.44,61.33,61.36,42600.0,44.2422,44.2999,44.2205,44.2422,42600.0
2014-03-11 13:40:00,61.36,61.41,61.34,61.4,39500.0,44.2422,44.2782,44.2278,44.271,39500.0
2014-03-11 13:50:00,61.39,61.41,61.37,61.41,45600.0,44.2638,44.2782,44.2494,44.2782,45600.0
2014-03-11 14:00:00,61.4,61.43,61.34,61.34,69100.0,44.271,44.2926,44.2278,44.2278,69100.0
2014-03-11 14:10:00,61.34,61.36,61.29,61.29,34400.0,44.2278,44.2422,44.1917,44.1917,34400.0
2014-03-11 14:20:00,61.3,61.31,61.24,61.28,65000.0,44.1989,44.2061,44.1556,44.1845,65000.0
2014-03-11 14:30:00,61.29,61.31,61.2,61.24,105000.0,44.1917,44.2061,44.1268,44.1556,105000.0
2014-03-11 14:40:00,61.23,61.23,61.19,61.21,69200.0,44.1484,44.1484,44.1196,44.134,69200.0
2014-03-11 14:50:00,61.2,61.2,61.13,61.13,67600.0,44.1268,44.1268,44.0763,44.0763,67600.0
2014-03-11 15:00:00,61.13,61.13,61.04,61.08,196100.0,44.0763,44.0763,44.0114,44.0403,196100.0
2014-03-11 15:10:00,61.08,61.12,61.04,61.07,153900.0,44.0403,44.0691,44.0114,44.0331,153900.0
2014-03-11 15:20:00,61.07,61.07,60.96,60.97,173200.0,44.0331,44.0331,43.9538,43.961,173200.0
2014-03-11 15:30:00,60.96,61.01,60.93,60.94,121600.0,43.9538,43.9898,43.9321,43.9393,121600.0
2014-03-11 15:40:00,60.94,60.96,60.87,60.96,224400.0,43.9393,43.9538,43.8889,43.9538,224400.0
2014-03-11 15:50:00,60.96,61.02,60.94,60.95,349900.0,43.9538,43.997,43.9393,43.9465,349900.0
2014-03-12 09:30:00,60.54,60.9,60.52,60.84,180400.0,43.6509,43.9105,43.6365,43.8672,180400.0
2014-03-12 09:40:00,60.84,61.03,60.73,61.02,144200.0,43.8672,44.0042,43.7879,43.997,144200.0
2014-03-12 09:50:00,61.02,61.2,61.0,61.14,141700.0,43.997,44.1268,43.9826,44.0835,141700.0
2014-03-12 10:00:00,61.13,61.21,61.09,61.21,119000.0,44.0763,44.134,44.0475,44.134,119000.0
2014-03-12 10:10:00,61.21,61.22,61.07,61.13,118500.0,44.134,44.1412,44.0331,44.0763,118500.0
2014-03-12 10:20:00,61.14,61.18,60.98,60.99,105500.0,44.0835,44.1124,43.9682,43.9754,105500.0
2014-03-12 10:30:00,61.0,61.11,60.99,61.01,87300.0,43.9826,44.0619,43.9754,43.9898,87300.0
2014-03-12 10:40:00,61.02,61.04,60.96,60.98,60800.0,43.997,44.0114,43.9538,43.9682,60800.0
2014-03-12 10:50:00,60.97,61.07,60.97,61.02,72300.0,43.961,44.0331,43.961,43.997,72300.0
2014-03-12 11:00:00,61.02,61.04,60.92,60.93,79800.0,43.997,44.0114,43.9249,43.9321,79800.0
2014-03-12 11:10:00,60.93,60.94,60.88,60.88,51200.0,43.9321,43.9393,43.8961,43.8961,51200.0
2014-03-12 11:20:00,60.87,60.92,60.83,60.83,42000.0,43.8889,43.9249,43.86,43.86,42000.0
2014-03-12 11:30:00,60.84,60.89,60.81,60.85,62500.0,43.8672,43.9033,43.8456,43.8744,62500.0
2014-03-12 11:40:00,60.84,60.86,60.75,60.76,76000.0,43.8672,43.8817,43.8023,43.8096,76000.0
2014-03-12 11:50:00,60.76,60.78,60.68,60.69,97200.0,43.8096,43.824,43.7519,43.7591,97200.0
2014-03-12 12:00:00,60.7,60.86,60.7,60.85,66200.0,43.7663,43.8817,43.7663,43.8744,66200.0
2014-03-12 12:10:00,60.86,60.92,60.82,60.88,55300.0,43.8817,43.9249,43.8528,43.8961,55300.0
2014-03-12 12:20:00,60.89,60.94,60.84,60.85,42500.0,43.9033,43.9393,43.8672,43.8744,42500.0
2014-03-12 12:30:00,60.85,60.87,60.84,60.85,36200.0,43.8744,43.8889,43.8672,43.8744,36200.0
2014-03-12 12:40:00,60.85,60.89,60.83,60.87,43800.0,43.8744,43.9033,43.86,43.8889,43800.0
2014-03-12 12:50:00,60.87,60.93,60.85,60.92,54300.0,43.8889,43.9321,43.8744,43.9249,54300.0
2014-03-12 13:00:00,60.92,60.96,60.9,60.9,49600.0,43.9249,43.9538,43.9105,43.9105,49600.0
2014-03-12 13:10:00,60.9,60.91,60.84,60.86,39800.0,43.9105,43.9177,43.8672,43.8817,39800.0
2014-03-12 13:20:00,60.86,60.86,60.81,60.83,41800.0,43.8817,43.8817,43.8456,43.86,41800.0
2014-03-12 13:30:00,60.82,60.83,60.79,60.79,38900.0,43.8528,43.86,43.8312,43.8312,38900.0
2014-03-12 13:40:00,60.8,60.83,60.75,60.78,37300.0,43.8384,43.86,43.8023,43.824,37300.0
2014-03-12 13:50:00,60.78,60.88,60.77,60.86,117500.0,43.824,43.8961,43.8168,43.8817,117500.0
2014-03-12 14:00:00,60.87,60.96,60.86,60.92,74100.0,43.8889,43.9538,43.8817,43.9249,74100.0
2014-03-12 14:10:00,60.92,60.92,60.85,60.85,79100.0,43.9249,43.9249,43.8744,43.8744,79100.0
2014-03-12 14:20:00,60.86,60.9,60.85,60.89,71800.0,43.8817,43.9105,43.8744,43.9033,71800.0
2014-03-12 14:30:00,60.89,60.95,60.88,60.91,78700.0,43.9033,43.9465,43.8961,43.9177,78700.0
2014-03-12 14:40:00,60.92,60.95,60.91,60.93,63900.0,43.9249,43.9465,43.9177,43.9321,63900.0
2014-03-12 14:50:00,60.93,60.97,60.91,60.91,70200.0,43.9321,43.961,43.9177,43.9177,70200.0
2014-03-12 15:00:00,60.91,60.94,60.89,60.9,71600.0,43.9177,43.9393,43.9033,43.9105,71600.0
2014-03-12 15:10:00,60.9,60.93,60.87,60.87,83500.0,43.9105,43.9321,43.8889,43.8889,83500.0
2014-03-12 15:20:00,60.87,60.93,60.87,60.91,98500.0,43.8889,43.9321,43.8889,43.9177,98500.0
2014-03-12 15:30:00,60.91,60.98,60.91,60.98,91300.0,43.9177,43.9682,43.9177,43.9682,91300.0
2014-03-12 15:40:00,60.97,61.04,60.93,61.04,165700.0,43.961,44.0114,43.9321,44.0114,165700.0
2014-03-12 15:50:00,61.04,61.12,61.03,61.11,425300.0,44.0114,44.0691,44.0042,44.0619,425300.0
2014-03-13 09:30:00,60.92,61.62,60.92,61.47,206400.0,43.9249,44.4296,43.9249,44.3215,206400.0
2014-03-13 09:40:00,61.45,61.5,61.03,61.06,131700.0,44.3071,44.3431,44.0042,44.0259,131700.0
2014-03-13 09:50:00,61.06,61.09,60.81,60.82,180000.0,44.0259,44.0475,43.8456,43.8528,180000.0
2014-03-13 10:00:00,60.81,60.95,60.77,60.87,162000.0,43.8456,43.9465,43.8168,43.8889,162000.0
2014-03-13 10:10:00,60.89,60.9,60.75,60.84,105000.0,43.9033,43.9105,43.8023,43.8672,105000.0
2014-03-13 10:20:00,60.85,61.01,60.83,61.01,83500.0,43.8744,43.9898,43.86,43.9898,83500.0
2014-03-13 10:30:00,61.01,61.1,61.01,61.05,124600.0,43.9898,44.0547,43.9898,44.0187,124600.0
2014-03-13 10:40:00,61.05,61.1,60.99,61.0,95900.0,44.0187,44.0547,43.9754,43.9826,95900.0
2014-03-13 10:50:00,61.0,61.02,60.86,60.86,149600.0,43.9826,43.997,43.8817,43.8817,149600.0
2014-03-13 11:00:00,60.87,60.87,60.67,60.67,150300.0,43.8889,43.8889,43.7447,43.7447,150300.0
2014-03-13 11:10:00,60.67,60.75,60.65,60.72,101200.0,43.7447,43.8023,43.7302,43.7807,101200.0
2014-03-13 11:20:00,60.72,60.73,60.61,60.67,106000.0,43.7807,43.7879,43.7014,43.7447,106000.0
2014-03-13 11:30:00,60.66,60.67,60.61,60.62,85200.0,43.7375,43.7447,43.7014,43.7086,85200.0
2014-03-13 11:40:00,60.61,60.65,60.59,60.61,120400.0,43.7014,43.7302,43.687,43.7014,120400.0
2014-03-13 11:50:00,60.6,60.61,60.51,60.56,113700.0,43.6942,43.7014,43.6293,43.6653,113700.0
2014-03-13 12:00:00,60.56,60.6,60.33,60.35,186300.0,43.6653,43.6942,43.4995,43.5139,186300.0
2014-03-13 12:10:00,60.35,60.45,60.32,60.45,111300.0,43.5139,43.586,43.4923,43.586,111300.0
2014-03-13 12:20:00,60.44,60.47,60.35,60.35,105300.0,43.5788,43.6005,43.5139,43.5139,105300.0
2014-03-13 12:30:00,60.35,60.39,60.2,60.23,95400.0,43.5139,43.5428,43.4058,43.4274,95400.0
2014-03-13 12:40:00,60.23,60.31,60.23,60.28,80500.0,43.4274,43.4851,43.4274,43.4635,80500.0
2014-03-13 12:50:00,60.28,60.29,60.15,60.2,100100.0,43.4635,43.4707,43.3697,43.4058,100100.0
2014-03-13 13:00:00,60.2,60.23,60.05,60.12,136500.0,43.4058,43.4274,43.2976,43.3481,136500.0
2014-03-13 13:10:00,60.12,60.28,60.11,60.13,184900.0,43.3481,43.4635,43.3409,43.3553,184900.0
2014-03-13 13:20:00,60.13,60.29,60.12,60.29,63600.0,43.3553,43.4707,43.3481,43.4707,63600.0
2014-03-13 13:30:00,60.29,60.3,60.15,60.17,73200.0,43.4707,43.4779,43.3697,43.3841,73200.0
2014-03-13 13:40:00,60.16,60.24,60.15,60.19,53600.0,43.3769,43.4346,43.3697,43.3986,53600.0
2014-03-13 13:50:00,60.18,60.21,60.1,60.1,91800.0,43.3914,43.413,43.3337,43.3337,91800.0
2014-03-13 14:00:00,60.11,60.13,59.94,59.95,150800.0,43.3409,43.3553,43.2183,43.2255,150800.0
2014-03-13 14:10:00,59.96,60.01,59.94,59.97,144700.0,43.2327,43.2688,43.2183,43.2399,144700.0
2014-03-13 14:20:00,59.97,60.02,59.95,59.97,104400.0,43.2399,43.276,43.2255,43.2399,104400.0
2014-03-13 14:30:00,59.97,60.03,59.95,59.96,77400.0,43.2399,43.2832,43.2255,43.2327,77400.0
2014-03-13 14:40:00,59.96,59.99,59.84,59.88,136800.0,43.2327,43.2544,43.1462,43.1751,136800.0
2014-03-13 14:50:00,59.88,59.94,59.84,59.92,94500.0,43.1751,43.2183,43.1462,43.2039,94500.0
2014-03-13 15:00:00,59.91,59.96,59.8,59.8,145800.0,43.1967,43.2327,43.1174,43.1174,145800.0
2014-03-13 15:10:00,59.8,59.88,59.75,59.79,178500.0,43.1174,43.1751,43.0813,43.1102,178500.0
2014-03-13 15:20:00,59.79,59.9,59.76,59.89,210700.0,43.1102,43.1895,43.0885,43.1823,210700.0
2014-03-13 15:30:00,59.89,59.89,59.77,59.85,218700.0,43.1823,43.1823,43.0957,43.1534,218700.0
2014-03-13 15:40:00,59.85,59.87,59.77,59.86,230700.0,43.1534,43.1678,43.0957,43.1606,230700.0
2014-03-13 15:50:00,59.87,59.87,59.71,59.74,445800.0,43.1678,43.1678,43.0525,43.0741,445800.0
2014-03-14 09:30:00,59.6,59.99,59.3,59.71,336500.0,42.9732,43.2544,42.7569,43.0525,336500.0
2014-03-14 09:40:00,59.73,59.93,59.56,59.86,169000.0,43.0669,43.2111,42.9443,43.1606,169000.0
2014-03-14 09:50:00,59.87,59.98,59.75,59.85,136100.0,43.1678,43.2472,43.0813,43.1534,136100.0
2014-03-14 10:00:00,59.85,59.88,59.76,59.85,166400.0,43.1534,43.1751,43.0885,43.1534,166400.0
2014-03-14 10:10:00,59.84,59.89,59.82,59.86,164700.0,43.1462,43.1823,43.1318,43.1606,164700.0
2014-03-14 10:20:00,59.87,59.87,59.77,59.84,108200.0,43.1678,43.1678,43.0957,43.1462,108200.0
2014-03-14 10:30:00,59.84,59.88,59.8,59.86,107900.0,43.1462,43.1751,43.1174,43.1606,107900.0
2014-03-14 10:40:00,59.86,59.86,59.63,59.65,137700.0,43.1606,43.1606,42.9948,43.0092,137700.0
2014-03-14 10:50:00,59.64,59.8,59.63,59.74,132000.0,43.002,43.1174,42.9948,43.0741,132000.0
2014-03-14 11:00:00,59.74,59.76,59.66,59.67,110600.0,43.0741,43.0885,43.0164,43.0236,110600.0
2014-03-14 11:10:00,59.67,59.68,59.45,59.45,111700.0,43.0236,43.0308,42.865,42.865,111700.0
2014-03-14 11:20:00,59.45,59.5,59.36,59.5,147800.0,42.865,42.9011,42.8001,42.9011,147800.0
2014-03-14 11:30:00,59.5,59.53,59.41,59.53,111900.0,42.9011,42.9227,42.8362,42.9227,111900.0
2014-03-14 11:40:00,59.55,59.69,59.54,59.66,118100.0,42.9371,43.0381,42.9299,43.0164,118100.0
2014-03-14 11:50:00,59.66,59.72,59.59,59.72,69200.0,43.0164,43.0597,42.966,43.0597,69200.0
2014-03-14 12:00:00,59.72,59.73,59.57,59.69,89500.0,43.0597,43.0669,42.9515,43.0381,89500.0
2014-03-14 12:10:00,59.69,59.7,59.54,59.55,94600.0,43.0381,43.0453,42.9299,42.9371,94600.0
2014-03-14 12:20:00,59.55,59.63,59.51,59.55,67200.0,42.9371,42.9948,42.9083,42.9371,67200.0
2014-03-14 12:30:00,59.56,59.68,59.56,59.68,92600.0,42.9443,43.0308,42.9443,43.0308,92600.0
2014-03-14 12:40:00,59.67,59.78,59.66,59.77,69400.0,43.0236,43.1029,43.0164,43.0957,69400.0
2014-03-14 12:50:00,59.76,59.8,59.75,59.78,63400.0,43.0885,43.1174,43.0813,43.1029,63400.0
2014-03-14 13:00:00,59.78,59.79,59.71,59.73,88900.0,43.1029,43.1102,43.0525,43.0669,88900.0
2014-03-14 13:10:00,59.74,59.74,59.59,59.6,63300.0,43.0741,43.0741,42.966,42.9732,63300.0
2014-03-14 13:20:00,59.6,59.61,59.53,59.57,73900.0,42.9732,42.9804,42.9227,42.9515,73900.0
2014-03-14 13:30:00,59.57,59.67,59.55,59.67,97100.0,42.9515,43.0236,42.9371,43.0236,97100.0
2014-03-14 13:40:00,59.66,59.68,59.63,59.64,130200.0,43.0164,43.0308,42.9948,43.002,130200.0
2014-03-14 13:50:00,59.64,59.69,59.64,59.68,80800.0,43.002,43.0381,43.002,43.0308,80800.0
2014-03-14 14:00:00,59.67,59.7,59.63,59.65,98800.0,43.0236,43.0453,42.9948,43.0092,98800.0
2014-03-14 14:10:00,59.64,59.7,59.63,59.7,86100.0,43.002,43.0453,42.9948,43.0453,86100.0
2014-03-14 14:20:00,59.69,59.71,59.58,59.58,131400.0,43.0381,43.0525,42.9587,42.9587,131400.0
2014-03-14 14:30:00,59.59,59.59,59.53,59.54,69100.0,42.966,42.966,42.9227,42.9299,69100.0
2014-03-14 14:40:00,59.54,59.56,59.5,59.54,78800.0,42.9299,42.9443,42.9011,42.9299,78800.0
2014-03-14 14:50:00,59.54,59.55,59.5,59.5,77800.0,42.9299,42.9371,42.9011,42.9011,77800.0
2014-03-14 15:00:00,59.51,59.53,59.45,59.5,111500.0,42.9083,42.9227,42.865,42.9011,111500.0
2014-03-14 15:10:00,59.51,59.54,59.42,59.43,111500.0,42.9083,42.9299,42.8434,42.8506,111500.0
2014-03-14 15:20:00,59.44,59.49,59.43,59.46,133800.0,42.8578,42.8939,42.8506,42.8722,133800.0
2014-03-14 15:30:00,59.45,59.51,59.42,59.44,152100.0,42.865,42.9083,42.8434,42.8578,152100.0
2014-03-14 15:40:00,59.44,59.47,59.32,59.32,251900.0,42.8578,42.8794,42.7713,42.7713,251900.0
2014-03-14 15:50:00,59.33,59.37,59.27,59.35,494500.0,42.7785,42.8073,42.7352,42.7929,494500.0
2014-03-17 09:30:00,59.71,59.96,59.3,59.56,225200.0,43.0525,43.2327,42.7569,42.9443,225200.0
2014-03-17 09:40:00,59.56,59.71,59.51,59.66,110500.0,42.9443,43.0525,42.9083,43.0164,110500.0
2014-03-17 09:50:00,59.67,59.85,59.61,59.83,116300.0,43.0236,43.1534,42.9804,43.139,116300.0
2014-03-17 10:00:00,59.82,59.92,59.81,59.85,101400.0,43.1318,43.2039,43.1246,43.1534,101400.0
2014-03-17 10:10:00,59.84,59.95,59.8,59.92,90100.0,43.1462,43.2255,43.1174,43.2039,90100.0
2014-03-17 10:20:00,59.92,59.96,59.88,59.9,78700.0,43.2039,43.2327,43.1751,43.1895,78700.0
2014-03-17 10:30:00,59.91,59.94,59.86,59.87,112100.0,43.1967,43.2183,43.1606,43.1678,112100.0
2014-03-17 10:40:00,59.86,59.91,59.78,59.83,67500.0,43.1606,43.1967,43.1029,43.139,67500.0
2014-03-17 10:50:00,59.84,59.92,59.78,59.78,61000.0,43.1462,43.2039,43.1029,43.1029,61000.0
2014-03-17 11:00:00,59.78,59.82,59.71,59.74,51400.0,43.1029,43.1318,43.0525,43.0741,51400.0
2014-03-17 11:10:00,59.73,59.77,59.71,59.74,39000.0,43.0669,43.0957,43.0525,43.0741,39000.0
2014-03-17 11:20:00,59.75,59.81,59.73,59.76,43900.0,43.0813,43.1246,43.0669,43.0885,43900.0
2014-03-17 11:30:00,59.76,59.78,59.68,59.69,40900.0,43.0885,43.1029,43.0308,43.0381,40900.0
2014-03-17 11:40:00,59.68,59.68,59.61,59.66,32700.0,43.0308,43.0308,42.9804,43.0164,32700.0
2014-03-17 11:50:00,59.66,59.75,59.6,59.75,60500.0,43.0164,43.0813,42.9732,43.0813,60500.0
2014-03-17 12:00:00,59.76,59.78,59.72,59.76,31000.0,43.0885,43.1029,43.0597,43.0885,31000.0
2014-03-17 12:10:00,59.75,59.89,59.75,59.86,37800.0,43.0813,43.1823,43.0813,43.1606,37800.0
2014-03-17 12:20:00,59.86,59.86,59.81,59.85,23100.0,43.1606,43.1606,43.1246,43.1534,23100.0
2014-03-17 12:30:00,59.85,59.92,59.84,59.9,46200.0,43.1534,43.2039,43.1462,43.1895,46200.0
2014-03-17 12:40:00,59.91,59.93,59.86,59.87,37800.0,43.1967,43.2111,43.1606,43.1678,37800.0
2014-03-17 12:50:00,59.86,59.87,59.82,59.82,33200.0,43.1606,43.1678,43.1318,43.1318,33200.0
2014-03-17 13:00:00,59.83,59.89,59.8,59.81,40000.0,43.139,43.1823,43.1174,43.1246,40000.0
2014-03-17 13:10:00,59.82,59.83,59.69,59.71,64700.0,43.1318,43.139,43.0381,43.0525,64700.0
2014-03-17 13:20:00,59.7,59.75,59.69,59.69,67100.0,43.0453,43.0813,43.0381,43.0381,67100.0
2014-03-17 13:30:00,59.7,59.73,59.69,59.71,39000.0,43.0453,43.0669,43.0381,43.0525,39000.0
2014-03-17 13:40:00,59.72,59.73,59.7,59.71,45700.0,43.0597,43.0669,43.0453,43.0525,45700.0
2014-03-17 13:50:00,59.72,59.72,59.62,59.65,91300.0,43.0597,43.0597,42.9876,43.0092,91300.0
2014-03-17 14:00:00,59.66,59.71,59.65,59.66,47900.0,43.0164,43.0525,43.0092,43.0164,47900.0
2014-03-17 14:10:00,59.67,59.67,59.61,59.64,52100.0,43.0236,43.0236,42.9804,43.002,52100.0
2014-03-17 14:20:00,59.64,59.71,59.63,59.71,85900.0,43.002,43.0525,42.9948,43.0525,85900.0
2014-03-17 14:30:00,59.7,59.74,59.67,59.69,76200.0,43.0453,43.0741,43.0236,43.0381,76200.0
2014-03-17 14:40:00,59.7,59.73,59.67,59.69,57400.0,43.0453,43.0669,43.0236,43.0381,57400.0
2014-03-17 14:50:00,59.69,59.75,59.67,59.67,49000.0,43.0381,43.0813,43.0236,43.0236,49000.0
2014-03-17 15:00:00,59.68,59.76,59.68,59.75,59300.0,43.0308,43.0885,43.0308,43.0813,59300.0
2014-03-17 15:10:00,59.75,59.83,59.74,59.81,181200.0,43.0813,43.139,43.0741,43.1246,181200.0
2014-03-17 15:20:00,59.81,59.82,59.68,59.7,73900.0,43.1246,43.1318,43.0308,43.0453,73900.0
2014-03-17 15:30:00,59.7,59.73,59.67,59.68,135000.0,43.0453,43.0669,43.0236,43.0308,135000.0
2014-03-17 15:40:00,59.68,59.69,59.6,59.63,99000.0,43.0308,43.0381,42.9732,42.9948,99000.0
2014-03-17 15:50:00,59.63,59.69,59.59,59.67,301900.0,42.9948,43.0381,42.966,43.0236,301900.0
2014-03-18 09:30:00,59.8,59.9,59.6,59.69,112800.0,43.1174,43.1895,42.9732,43.0381,112800.0
2014-03-18 09:40:00,59.71,59.77,59.6,59.65,74500.0,43.0525,43.0957,42.9732,43.0092,74500.0
2014-03-18 09:50:00,59.68,59.74,59.56,59.7,58100.0,43.0308,43.0741,42.9443,43.0453,58100.0
2014-03-18 10:00:00,59.71,59.76,59.69,59.72,42900.0,43.0525,43.0885,43.0381,43.0597,42900.0
2014-03-18 10:10:00,59.74,59.79,59.72,59.76,86300.0,43.0741,43.1102,43.0597,43.0885,86300.0
2014-03-18 10:20:00,59.76,59.8,59.7,59.75,100200.0,43.0885,43.1174,43.0453,43.0813,100200.0
2014-03-18 10:30:00,59.76,59.92,59.76,59.86,86600.0,43.0885,43.2039,43.0885,43.1606,86600.0
2014-03-18 10:40:00,59.85,59.89,59.77,59.77,36400.0,43.1534,43.1823,43.0957,43.0957,36400.0
2014-03-18 10:50:00,59.77,59.78,59.62,59.63,105100.0,43.0957,43.1029,42.9876,42.9948,105100.0
2014-03-18 11:00:00,59.63,59.76,59.63,59.71,102900.0,42.9948,43.0885,42.9948,43.0525,102900.0
2014-03-18 11:10:00,59.72,59.83,59.68,59.82,53700.0,43.0597,43.139,43.0308,43.1318,53700.0
2014-03-18 11:20:00,59.83,59.89,59.81,59.84,62100.0,43.139,43.1823,43.1246,43.1462,62100.0
2014-03-18 11:30:00,59.85,59.93,59.83,59.85,138800.0,43.1534,43.2111,43.139,43.1534,138800.0
2014-03-18 11:40:00,59.85,59.86,59.72,59.79,71600.0,43.1534,43.1606,43.0597,43.1102,71600.0
2014-03-18 11:50:00,59.8,59.88,59.8,59.84,73200.0,43.1174,43.1751,43.1174,43.1462,73200.0
2014-03-18 12:00:00,59.85,59.88,59.82,59.85,53900.0,43.1534,43.1751,43.1318,43.1534,53900.0
2014-03-18 12:10:00,59.85,59.85,59.77,59.8,41800.0,43.1534,43.1534,43.0957,43.1174,41800.0
2014-03-18 12:20:00,59.79,59.79,59.73,59.76,74300.0,43.1102,43.1102,43.0669,43.0885,74300.0
2014-03-18 12:30:00,59.76,59.8,59.74,59.77,39600.0,43.0885,43.1174,43.0741,43.0957,39600.0
2014-03-18 12:40:00,59.76,59.8,59.74,59.8,28000.0,43.0885,43.1174,43.0741,43.1174,28000.0
2014-03-18 12:50:00,59.8,59.83,59.77,59.83,39600.0,43.1174,43.139,43.0957,43.139,39600.0
2014-03-18 13:00:00,59.82,59.85,59.82,59.84,32500.0,43.1318,43.1534,43.1318,43.1462,32500.0
2014-03-18 13:10:00,59.83,59.84,59.81,59.82,21000.0,43.139,43.1462,43.1246,43.1318,21000.0
2014-03-18 13:20:00,59.81,59.86,59.81,59.83,41200.0,43.1246,43.1606,43.1246,43.139,41200.0
2014-03-18 13:30:00,59.83,59.85,59.83,59.84,21800.0,43.139,43.1534,43.139,43.1462,21800.0
2014-03-18 13:40:00,59.84,59.94,59.84,59.84,73900.0,43.1462,43.2183,43.1462,43.1462,73900.0
2014-03-18 13:50:00,59.84,59.89,59.84,59.87,55200.0,43.1462,43.1823,43.1462,43.1678,55200.0
2014-03-18 14:00:00,59.86,59.87,59.84,59.85,60200.0,43.1606,43.1678,43.1462,43.1534,60200.0
2014-03-18 14:10:00,59.84,59.86,59.82,59.82,47500.0,43.1462,43.1606,43.1318,43.1318,47500.0
2014-03-18 14:20:00,59.82,59.84,59.81,59.83,33000.0,43.1318,43.1462,43.1246,43.139,33000.0
2014-03-18 14:30:00,59.83,59.86,59.81,59.82,51500.0,43.139,43.1606,43.1246,43.1318,51500.0
2014-03-18 14:40:00,59.81,59.84,59.79,59.83,61400.0,43.1246,43.1462,43.1102,43.139,61400.0
2014-03-18 14:50:00,59.82,59.83,59.78,59.8,60600.0,43.1318,43.139,43.1029,43.1174,60600.0
2014-03-18 15:00:00,59.8,59.8,59.76,59.77,54500.0,43.1174,43.1174,43.0885,43.0957,54500.0
2014-03-18 15:10:00,59.78,59.81,59.75,59.77,124700.0,43.1029,43.1246,43.0813,43.0957,124700.0
2014-03-18 15:20:00,59.76,59.8,59.75,59.78,89600.0,43.0885,43.1174,43.0813,43.1029,89600.0
2014-03-18 15:30:00,59.78,59.81,59.75,59.8,115500.0,43.1029,43.1246,43.0813,43.1174,115500.0
2014-03-18 15:40:00,59.81,59.82,59.76,59.79,91000.0,43.1246,43.1318,43.0885,43.1102,91000.0
2014-03-18 15:50:00,59.8,59.8,59.7,59.72,267900.0,43.1174,43.1174,43.0453,43.0597,267900.0
2014-03-19 09:30:00,59.76,60.03,59.71,59.95,151600.0,43.0885,43.2832,43.0525,43.2255,151600.0
2014-03-19 09:40:00,59.95,59.99,59.81,59.91,57700.0,43.2255,43.2544,43.1246,43.1967,57700.0
2014-03-19 09:50:00,59.94,60.17,59.92,60.04,97700.0,43.2183,43.3841,43.2039,43.2904,97700.0
2014-03-19 10:00:00,60.06,60.12,60.01,60.08,70800.0,43.3048,43.3481,43.2688,43.3193,70800.0
2014-03-19 10:10:00,60.08,60.12,60.03,60.04,75200.0,43.3193,43.3481,43.2832,43.2904,75200.0
2014-03-19 10:20:00,60.05,60.09,60.0,60.07,90200.0,43.2976,43.3265,43.2616,43.312,90200.0
2014-03-19 10:30:00,60.08,60.19,60.05,60.18,60100.0,43.3193,43.3986,43.2976,43.3914,60100.0
2014-03-19 10:40:00,60.19,60.21,60.13,60.14,43900.0,43.3986,43.413,43.3553,43.3625,43900.0
2014-03-19 10:50:00,60.14,60.14,59.9,59.92,61000.0,43.3625,43.3625,43.1895,43.2039,61000.0
2014-03-19 11:00:00,59.92,59.96,59.91,59.91,23100.0,43.2039,43.2327,43.1967,43.1967,23100.0
2014-03-19 11:10:00,59.91,60.04,59.91,60.03,56000.0,43.1967,43.2904,43.1967,43.2832,56000.0
2014-03-19 11:20:00,60.03,60.03,59.93,59.95,30500.0,43.2832,43.2832,43.2111,43.2255,30500.0
2014-03-19 11:30:00,59.95,59.95,59.86,59.91,33500.0,43.2255,43.2255,43.1606,43.1967,33500.0
2014-03-19 11:40:00,59.92,59.96,59.91,59.94,42100.0,43.2039,43.2327,43.1967,43.2183,42100.0
2014-03-19 11:50:00,59.94,59.95,59.88,59.89,132600.0,43.2183,43.2255,43.1751,43.1823,132600.0
2014-03-19 12:00:00,59.88,59.89,59.81,59.89,91100.0,43.1751,43.1823,43.1246,43.1823,91100.0
2014-03-19 12:10:00,59.88,59.89,59.86,59.87,49600.0,43.1751,43.1823,43.1606,43.1678,49600.0
2014-03-19 12:20:00,59.88,59.9,59.87,59.87,48800.0,43.1751,43.1895,43.1678,43.1678,48800.0
2014-03-19 12:30:00,59.87,59.89,59.85,59.88,75400.0,43.1678,43.1823,43.1534,43.1751,75400.0
2014-03-19 12:40:00,59.88,59.92,59.87,59.9,57700.0,43.1751,43.2039,43.1678,43.1895,57700.0
2014-03-19 12:50:00,59.9,59.91,59.88,59.9,65900.0,43.1895,43.1967,43.1751,43.1895,65900.0
2014-03-19 13:00:00,59.89,59.9,59.84,59.87,57000.0,43.1823,43.1895,43.1462,43.1678,57000.0
2014-03-19 13:10:00,59.87,59.91,59.83,59.85,102200.0,43.1678,43.1967,43.139,43.1534,102200.0
2014-03-19 13:20:00,59.85,59.85,59.73,59.74,61700.0,43.1534,43.1534,43.0669,43.0741,61700.0
2014-03-19 13:30:00,59.74,59.75,59.62,59.63,71500.0,43.0741,43.0813,42.9876,42.9948,71500.0
2014-03-19 13:40:00,59.63,59.64,59.47,59.53,172400.0,42.9948,43.002,42.8794,42.9227,172400.0
2014-03-19 13:50:00,59.54,59.71,59.54,59.71,97300.0,42.9299,43.0525,42.9299,43.0525,97300.0
2014-03-19 14:00:00,59.7,59.7,59.38,59.46,132600.0,43.0453,43.0453,42.8145,42.8722,132600.0
2014-03-19 14:10:00,59.47,59.57,59.43,59.55,113900.0,42.8794,42.9515,42.8506,42.9371,113900.0
2014-03-19 14:20:00,59.54,59.61,59.5,59.52,103300.0,42.9299,42.9804,42.9011,42.9155,103300.0
2014-03-19 14:30:00,59.53,59.56,59.46,59.48,95400.0,42.9227,42.9443,42.8722,42.8866,95400.0
2014-03-19 14:40:00,59.5,59.53,59.42,59.49,92700.0,42.9011,42.9227,42.8434,42.8939,92700.0
2014-03-19 14:50:00,59.5,59.58,59.48,59.56,73100.0,42.9011,42.9587,42.8866,42.9443,73100.0
2014-03-19 15:00:00,59.56,59.59,59.23,59.23,124500.0,42.9443,42.966,42.7064,42.7064,124500.0
2014-03-19 15:10:00,59.23,59.29,59.06,59.29,230000.0,42.7064,42.7496,42.5838,42.7496,230000.0
2014-03-19 15:20:00,59.29,59.37,59.27,59.33,133100.0,42.7496,42.8073,42.7352,42.7785,133100.0
2014-03-19 15:30:00,59.34,59.46,59.31,59.43,166100.0,42.7857,42.8722,42.7641,42.8506,166100.0
2014-03-19 15:40:00,59.43,59.54,59.41,59.46,160900.0,42.8506,42.9299,42.8362,42.8722,160900.0
2014-03-19 15:50:00,59.45,59.49,59.39,59.48,311400.0,42.865,42.8939,42.8217,42.8866,311400.0
2014-03-20 09:30:00,59.53,59.56,59.26,59.52,139700.0,42.9227,42.9443,42.728,42.9155,139700.0
2014-03-20 09:40:00,59.51,59.62,59.28,59.4,45000.0,42.9083,42.9876,42.7424,42.829,45000.0
2014-03-20 09:50:00,59.4,59.46,59.34,59.44,41700.0,42.829,42.8722,42.7857,42.8578,41700.0
2014-03-20 10:00:00,59.45,59.49,59.35,59.48,56400.0,42.865,42.8939,42.7929,42.8866,56400.0
2014-03-20 10:10:00,59.46,59.53,59.4,59.46,62100.0,42.8722,42.9227,42.829,42.8722,62100.0
2014-03-20 10:20:00,59.46,59.51,59.43,59.46,61400.0,42.8722,42.9083,42.8506,42.8722,61400.0
2014-03-20 10:30:00,59.46,59.49,59.41,59.42,83400.0,42.8722,42.8939,42.8362,42.8434,83400.0
2014-03-20 10:40:00,59.43,59.47,59.42,59.43,54700.0,42.8506,42.8794,42.8434,42.8506,54700.0
2014-03-20 10:50:00,59.44,59.47,59.38,59.39,57100.0,42.8578,42.8794,42.8145,42.8217,57100.0
2014-03-20 11:00:00,59.39,59.4,59.33,59.38,42200.0,42.8217,42.829,42.7785,42.8145,42200.0
2014-03-20 11:10:00,59.38,59.39,59.31,59.32,68100.0,42.8145,42.8217,42.7641,42.7713,68100.0
2014-03-20 11:20:00,59.33,59.4,59.28,59.38,33500.0,42.7785,42.829,42.7424,42.8145,33500.0
2014-03-20 11:30:00,59.38,59.42,59.33,59.34,42300.0,42.8145,42.8434,42.7785,42.7857,42300.0
2014-03-20 11:40:00,59.33,59.44,59.31,59.42,55500.0,42.7785,42.8578,42.7641,42.8434,55500.0
2014-03-20 11:50:00,59.43,59.44,59.4,59.43,53600.0,42.8506,42.8578,42.829,42.8506,53600.0
2014-03-20 12:00:00,59.44,59.46,59.41,59.46,53800.0,42.8578,42.8722,42.8362,42.8722,53800.0
2014-03-20 12:10:00,59.46,59.55,59.45,59.49,68000.0,42.8722,42.9371,42.865,42.8939,68000.0
2014-03-20 12:20:00,59.49,59.67,59.46,59.64,116200.0,42.8939,43.0236,42.8722,43.002,116200.0
2014-03-20 12:30:00,59.65,59.68,59.57,59.65,77400.0,43.0092,43.0308,42.9515,43.0092,77400.0
2014-03-20 12:40:00,59.66,59.75,59.64,59.69,75800.0,43.0164,43.0813,43.002,43.0381,75800.0
2014-03-20 12:50:00,59.7,59.76,59.66,59.69,36300.0,43.0453,43.0885,43.0164,43.0381,36300.0
2014-03-20 13:00:00,59.7,59.73,59.64,59.71,41000.0,43.0453,43.0669,43.002,43.0525,41000.0
2014-03-20 13:10:00,59.71,59.71,59.65,59.66,30800.0,43.0525,43.0525,43.0092,43.0164,30800.0
2014-03-20 13:20:00,59.66,59.7,59.62,59.62,47400.0,43.0164,43.0453,42.9876,42.9876,47400.0
2014-03-20 13:30:00,59.63,59.67,59.59,59.64,45300.0,42.9948,43.0236,42.966,43.002,45300.0
2014-03-20 13:40:00,59.64,59.71,59.64,59.69,50600.0,43.002,43.0525,43.002,43.0381,50600.0
2014-03-20 13:50:00,59.7,59.7,59.64,59.66,41200.0,43.0453,43.0453,43.002,43.0164,41200.0
2014-03-20 14:00:00,59.66,59.7,59.65,59.66,54800.0,43.0164,43.0453,43.0092,43.0164,54800.0
2014-03-20 14:10:00,59.67,59.7,59.63,59.64,55800.0,43.0236,43.0453,42.9948,43.002,55800.0
2014-03-20 14:20:00,59.64,59.66,59.61,59.64,49400.0,43.002,43.0164,42.9804,43.002,49400.0
2014-03-20 14:30:00,59.64,59.7,59.61,59.64,105100.0,43.002,43.0453,42.9804,43.002,105100.0
2014-03-20 14:40:00,59.65,59.85,59.65,59.85,115600.0,43.0092,43.1534,43.0092,43.1534,115600.0
2014-03-20 14:50:00,59.84,59.9,59.84,59.85,115000.0,43.1462,43.1895,43.1462,43.1534,115000.0
2014-03-20 15:00:00,59.84,59.85,59.71,59.71,132500.0,43.1462,43.1534,43.0525,43.0525,132500.0
2014-03-20 15:10:00,59.71,59.72,59.67,59.69,70500.0,43.0525,43.0597,43.0236,43.0381,70500.0
2014-03-20 15:20:00,59.68,59.69,59.51,59.53,166700.0,43.0308,43.0381,42.9083,42.9227,166700.0
2014-03-20 15:30:00,59.52,59.61,59.5,59.56,84800.0,42.9155,42.9804,42.9011,42.9443,84800.0
2014-03-20 15:40:00,59.57,59.64,59.56,59.64,95300.0,42.9515,43.002,42.9443,43.002,95300.0
2014-03-20 15:50:00,59.63,59.71,59.59,59.68,286800.0,42.9948,43.0525,42.966,43.0308,286800.0
2014-03-21 09:30:00,60.12,60.18,59.68,59.77,832900.0,43.3481,43.3914,43.0308,43.0957,832900.0
2014-03-21 09:40:00,59.76,59.86,59.69,59.73,73700.0,43.0885,43.1606,43.0381,43.0669,73700.0
2014-03-21 09:50:00,59.72,59.91,59.72,59.85,142700.0,43.0597,43.1967,43.0597,43.1534,142700.0
2014-03-21 10:00:00,59.84,59.87,59.76,59.87,98500.0,43.1462,43.1678,43.0885,43.1678,98500.0
2014-03-21 10:10:00,59.88,59.88,59.71,59.72,139900.0,43.1751,43.1751,43.0525,43.0597,139900.0
2014-03-21 10:20:00,59.74,59.88,59.67,59.79,163300.0,43.0741,43.1751,43.0236,43.1102,163300.0
2014-03-21 10:30:00,59.79,59.83,59.73,59.78,90500.0,43.1102,43.139,43.0669,43.1029,90500.0
2014-03-21 10:40:00,59.76,59.83,59.73,59.83,89400.0,43.0885,43.139,43.0669,43.139,89400.0
2014-03-21 10:50:00,59.83,59.96,59.82,59.9,73400.0,43.139,43.2327,43.1318,43.1895,73400.0
2014-03-21 11:00:00,59.9,59.95,59.9,59.93,35700.0,43.1895,43.2255,43.1895,43.2111,35700.0
2014-03-21 11:10:00,59.92,59.94,59.82,59.84,42600.0,43.2039,43.2183,43.1318,43.1462,42600.0
2014-03-21 11:20:00,59.84,59.87,59.82,59.83,41300.0,43.1462,43.1678,43.1318,43.139,41300.0
2014-03-21 11:30:00,59.84,59.87,59.82,59.87,44400.0,43.1462,43.1678,43.1318,43.1678,44400.0
2014-03-21 11:40:00,59.87,59.96,59.86,59.92,44500.0,43.1678,43.2327,43.1606,43.2039,44500.0
2014-03-21 11:50:00,59.93,59.94,59.88,59.88,32700.0,43.2111,43.2183,43.1751,43.1751,32700.0
2014-03-21 12:00:00,59.89,59.89,59.86,59.87,31200.0,43.1823,43.1823,43.1606,43.1678,31200.0
2014-03-21 12:10:00,59.87,59.88,59.83,59.88,34700.0,43.1678,43.1751,43.139,43.1751,34700.0
2014-03-21 12:20:00,59.88,59.88,59.84,59.85,36800.0,43.1751,43.1751,43.1462,43.1534,36800.0
2014-03-21 12:30:00,59.85,59.85,59.79,59.79,50100.0,43.1534,43.1534,43.1102,43.1102,50100.0
2014-03-21 12:40:00,59.8,59.8,59.76,59.76,28600.0,43.1174,43.1174,43.0885,43.0885,28600.0
2014-03-21 12:50:00,59.76,59.78,59.69,59.77,62400.0,43.0885,43.1029,43.0381,43.0957,62400.0
2014-03-21 13:00:00,59.78,59.78,59.73,59.76,132200.0,43.1029,43.1029,43.0669,43.0885,132200.0
2014-03-21 13:10:00,59.75,59.76,59.71,59.76,37900.0,43.0813,43.0885,43.0525,43.0885,37900.0
2014-03-21 13:20:00,59.75,59.75,59.6,59.61,74500.0,43.0813,43.0813,42.9732,42.9804,74500.0
2014-03-21 13:30:00,59.61,59.67,59.6,59.67,56400.0,42.9804,43.0236,42.9732,43.0236,56400.0
2014-03-21 13:40:00,59.66,59.67,59.55,59.56,45700.0,43.0164,43.0236,42.9371,42.9443,45700.0
2014-03-21 13:50:00,59.57,59.63,59.57,59.59,63100.0,42.9515,42.9948,42.9515,42.966,63100.0
2014-03-21 14:00:00,59.59,59.6,59.54,59.56,75200.0,42.966,42.9732,42.9299,42.9443,75200.0
2014-03-21 14:10:00,59.55,59.56,59.44,59.45,84300.0,42.9371,42.9443,42.8578,42.865,84300.0
2014-03-21 14:20:00,59.45,59.52,59.39,59.5,115700.0,42.865,42.9155,42.8217,42.9011,115700.0
2014-03-21 14:30:00,59.49,59.53,59.44,59.53,72700.0,42.8939,42.9227,42.8578,42.9227,72700.0
2014-03-21 14:40:00,59.53,59.53,59.49,59.51,90400.0,42.9227,42.9227,42.8939,42.9083,90400.0
2014-03-21 14:50:00,59.51,59.53,59.49,59.51,71100.0,42.9083,42.9227,42.8939,42.9083,71100.0
2014-03-21 15:00:00,59.51,59.51,59.44,59.46,144300.0,42.9083,42.9083,42.8578,42.8722,144300.0
2014-03-21 15:10:00,59.45,59.46,59.41,59.42,130900.0,42.865,42.8722,42.8362,42.8434,130900.0
2014-03-21 15:20:00,59.42,59.48,59.4,59.47,121500.0,42.8434,42.8866,42.829,42.8794,121500.0
2014-03-21 15:30:00,59.47,59.47,59.42,59.42,83400.0,42.8794,42.8794,42.8434,42.8434,83400.0
2014-03-21 15:40:00,59.42,59.43,59.36,59.4,248700.0,42.8434,42.8506,42.8001,42.829,248700.0
2014-03-21 15:50:00,59.4,59.44,59.38,59.43,465900.0,42.829,42.8578,42.8145,42.8506,465900.0
2014-03-24 09:30:00,59.88,60.04,59.63,59.75,200100.0,43.1751,43.2904,42.9948,43.0813,200100.0
2014-03-24 09:40:00,59.76,59.8,59.66,59.7,115800.0,43.0885,43.1174,43.0164,43.0453,115800.0
2014-03-24 09:50:00,59.71,59.79,59.43,59.45,246500.0,43.0525,43.1102,42.8506,42.865,246500.0
2014-03-24 10:00:00,59.45,59.51,59.32,59.33,133300.0,42.865,42.9083,42.7713,42.7785,133300.0
2014-03-24 10:10:00,59.32,59.43,59.26,59.36,99300.0,42.7713,42.8506,42.728,42.8001,99300.0
2014-03-24 10:20:00,59.36,59.36,59.22,59.27,58700.0,42.8001,42.8001,42.6992,42.7352,58700.0
2014-03-24 10:30:00,59.26,59.33,59.16,59.31,133500.0,42.728,42.7785,42.6559,42.7641,133500.0
2014-03-24 10:40:00,59.3,59.46,59.29,59.45,112500.0,42.7569,42.8722,42.7496,42.865,112500.0
2014-03-24 10:50:00,59.46,59.47,59.34,59.38,118200.0,42.8722,42.8794,42.7857,42.8145,118200.0
2014-03-24 11:00:00,59.37,59.44,59.33,59.4,273100.0,42.8073,42.8578,42.7785,42.829,273100.0
2014-03-24 11:10:00,59.39,59.43,59.34,59.37,126900.0,42.8217,42.8506,42.7857,42.8073,126900.0
2014-03-24 11:20:00,59.38,59.43,59.34,59.36,94800.0,42.8145,42.8506,42.7857,42.8001,94800.0
2014-03-24 11:30:00,59.36,59.46,59.32,59.39,96800.0,42.8001,42.8722,42.7713,42.8217,96800.0
2014-03-24 11:40:00,59.39,59.42,59.31,59.38,52800.0,42.8217,42.8434,42.7641,42.8145,52800.0
2014-03-24 11:50:00,59.38,59.48,59.36,59.47,41700.0,42.8145,42.8866,42.8001,42.8794,41700.0
2014-03-24 12:00:00,59.46,59.65,59.44,59.53,141600.0,42.8722,43.0092,42.8578,42.9227,141600.0
2014-03-24 12:10:00,59.53,59.64,59.49,59.64,88200.0,42.9227,43.002,42.8939,43.002,88200.0
2014-03-24 12:20:00,59.63,59.69,59.54,59.55,63300.0,42.9948,43.0381,42.9299,42.9371,63300.0
2014-03-24 12:30:00,59.55,59.63,59.53,59.55,42200.0,42.9371,42.9948,42.9227,42.9371,42200.0
2014-03-24 12:40:00,59.56,59.57,59.5,59.51,36200.0,42.9443,42.9515,42.9011,42.9083,36200.0
2014-03-24 12:50:00,59.51,59.65,59.51,59.6,46300.0,42.9083,43.0092,42.9083,42.9732,46300.0
2014-03-24 13:00:00,59.59,59.71,59.59,59.6,127300.0,42.966,43.0525,42.966,42.9732,127300.0
2014-03-24 13:10:00,59.58,59.68,59.57,59.67,60400.0,42.9587,43.0308,42.9515,43.0236,60400.0
2014-03-24 13:20:00,59.67,59.72,59.65,59.71,59700.0,43.0236,43.0597,43.0092,43.0525,59700.0
2014-03-24 13:30:00,59.7,59.75,59.66,59.71,118500.0,43.0453,43.0813,43.0164,43.0525,118500.0
2014-03-24 13:40:00,59.71,59.74,59.67,59.67,81200.0,43.0525,43.0741,43.0236,43.0236,81200.0
2014-03-24 13:50:00,59.67,59.7,59.64,59.68,39700.0,43.0236,43.0453,43.002,43.0308,39700.0
2014-03-24 14:00:00,59.7,59.72,59.6,59.6,31000.0,43.0453,43.0597,42.9732,42.9732,31000.0
2014-03-24 14:10:00,59.6,59.65,59.54,59.58,48800.0,42.9732,43.0092,42.9299,42.9587,48800.0
2014-03-24 14:20:00,59.59,59.63,59.53,59.6,84000.0,42.966,42.9948,42.9227,42.9732,84000.0
2014-03-24 14:30:00,59.6,59.61,59.48,59.53,59600.0,42.9732,42.9804,42.8866,42.9227,59600.0
2014-03-24 14:40:00,59.53,59.58,59.48,59.55,130600.0,42.9227,42.9587,42.8866,42.9371,130600.0
2014-03-24 14:50:00,59.55,59.56,59.48,59.52,83500.0,42.9371,42.9443,42.8866,42.9155,83500.0
2014-03-24 15:00:00,59.52,59.54,59.49,59.5,61100.0,42.9155,42.9299,42.8939,42.9011,61100.0
2014-03-24 15:10:00,59.5,59.53,59.46,59.5,71300.0,42.9011,42.9227,42.8722,42.9011,71300.0
2014-03-24 15:20:00,59.51,59.57,59.47,59.55,78700.0,42.9083,42.9515,42.8794,42.9371,78700.0
2014-03-24 15:30:00,59.55,59.68,59.55,59.6,159600.0,42.9371,43.0308,42.9371,42.9732,159600.0
2014-03-24 15:40:00,59.6,59.61,59.57,59.59,103500.0,42.9732,42.9804,42.9515,42.966,103500.0
2014-03-24 15:50:00,59.6,59.6,59.46,59.46,309200.0,42.9732,42.9732,42.8722,42.8722,309200.0
2014-03-25 09:30:00,59.59,59.6,59.2,59.2,156400.0,42.966,42.9732,42.6848,42.6848,156400.0
2014-03-25 09:40:00,59.21,59.24,58.89,58.92,300100.0,42.692,42.7136,42.4612,42.4829,300100.0
2014-03-25 09:50:00,58.92,59.0,58.6,59.0,258600.0,42.4829,42.5405,42.2521,42.5405,258600.0
2014-03-25 10:00:00,59.0,59.18,58.97,59.16,296000.0,42.5405,42.6703,42.5189,42.6559,296000.0
2014-03-25 10:10:00,59.14,59.29,59.14,59.27,120000.0,42.6415,42.7496,42.6415,42.7352,120000.0
2014-03-25 10:20:00,59.27,59.37,59.23,59.27,130700.0,42.7352,42.8073,42.7064,42.7352,130700.0
2014-03-25 10:30:00,59.27,59.28,59.13,59.15,90200.0,42.7352,42.7424,42.6343,42.6487,90200.0
2014-03-25 10:40:00,59.15,59.18,59.04,59.09,80500.0,42.6487,42.6703,42.5694,42.6054,80500.0
2014-03-25 10:50:00,59.1,59.21,59.08,59.15,117200.0,42.6127,42.692,42.5982,42.6487,117200.0
2014-03-25 11:00:00,59.13,59.15,59.1,59.11,67800.0,42.6343,42.6487,42.6127,42.6199,67800.0
2014-03-25 11:10:00,59.11,59.17,59.1,59.17,60800.0,42.6199,42.6631,42.6127,42.6631,60800.0
2014-03-25 11:20:00,59.17,59.2,59.15,59.19,50000.0,42.6631,42.6848,42.6487,42.6775,50000.0
2014-03-25 11:30:00,59.19,59.24,59.15,59.23,77600.0,42.6775,42.7136,42.6487,42.7064,77600.0
2014-03-25 11:40:00,59.23,59.24,59.1,59.16,84200.0,42.7064,42.7136,42.6127,42.6559,84200.0
2014-03-25 11:50:00,59.16,59.23,59.06,59.23,94400.0,42.6559,42.7064,42.5838,42.7064,94400.0
2014-03-25 12:00:00,59.22,59.23,59.05,59.1,55600.0,42.6992,42.7064,42.5766,42.6127,55600.0
2014-03-25 12:10:00,59.11,59.11,58.93,58.93,55300.0,42.6199,42.6199,42.4901,42.4901,55300.0
2014-03-25 12:20:00,58.93,58.95,58.82,58.84,67800.0,42.4901,42.5045,42.4108,42.4252,67800.0
2014-03-25 12:30:00,58.83,58.91,58.8,58.86,54200.0,42.418,42.4757,42.3963,42.4396,54200.0
2014-03-25 12:40:00,58.86,58.95,58.86,58.89,80900.0,42.4396,42.5045,42.4396,42.4612,80900.0
2014-03-25 12:50:00,58.88,58.95,58.87,58.92,47300.0,42.454,42.5045,42.4468,42.4829,47300.0
2014-03-25 13:00:00,58.93,58.95,58.87,58.94,30100.0,42.4901,42.5045,42.4468,42.4973,30100.0
2014-03-25 13:10:00,58.93,58.93,58.85,58.9,46100.0,42.4901,42.4901,42.4324,42.4684,46100.0
2014-03-25 13:20:00,58.92,58.96,58.89,58.94,38600.0,42.4829,42.5117,42.4612,42.4973,38600.0
2014-03-25 13:30:00,58.95,59.01,58.91,58.98,44900.0,42.5045,42.5478,42.4757,42.5261,44900.0
2014-03-25 13:40:00,58.98,59.02,58.94,58.98,26600.0,42.5261,42.555,42.4973,42.5261,26600.0
2014-03-25 13:50:00,58.98,59.03,58.96,59.01,64300.0,42.5261,42.5622,42.5117,42.5478,64300.0
2014-03-25 14:00:00,59.01,59.03,58.98,59.01,104600.0,42.5478,42.5622,42.5261,42.5478,104600.0
2014-03-25 14:10:00,59.01,59.02,58.93,58.93,50800.0,42.5478,42.555,42.4901,42.4901,50800.0
2014-03-25 14:20:00,58.94,58.98,58.9,58.92,59100.0,42.4973,42.5261,42.4684,42.4829,59100.0
2014-03-25 14:30:00,58.93,59.01,58.92,59.01,52000.0,42.4901,42.5478,42.4829,42.5478,52000.0
2014-03-25 14:40:00,59.0,59.01,58.97,58.97,43900.0,42.5405,42.5478,42.5189,42.5189,43900.0
2014-03-25 14:50:00,58.98,59.04,58.98,59.0,78800.0,42.5261,42.5694,42.5261,42.5405,78800.0
2014-03-25 15:00:00,59.0,59.02,59.0,59.01,52400.0,42.5405,42.555,42.5405,42.5478,52400.0
2014-03-25 15:10:00,59.02,59.16,59.01,59.15,123500.0,42.555,42.6559,42.5478,42.6487,123500.0
2014-03-25 15:20:00,59.16,59.21,59.08,59.08,91400.0,42.6559,42.692,42.5982,42.5982,91400.0
2014-03-25 15:30:00,59.09,59.14,59.06,59.07,131400.0,42.6054,42.6415,42.5838,42.591,131400.0
2014-03-25 15:40:00,59.06,59.09,59.02,59.02,129100.0,42.5838,42.6054,42.555,42.555,129100.0
2014-03-25 15:50:00,59.02,59.06,59.01,59.05,399100.0,42.555,42.5838,42.5478,42.5766,399100.0
2014-03-26 09:30:00,59.22,59.29,59.06,59.17,107800.0,42.6992,42.7496,42.5838,42.6631,107800.0
2014-03-26 09:40:00,59.19,59.26,59.08,59.25,64700.0,42.6775,42.728,42.5982,42.7208,64700.0
2014-03-26 09:50:00,59.25,59.42,59.23,59.38,74000.0,42.7208,42.8434,42.7064,42.8145,74000.0
2014-03-26 10:00:00,59.37,59.44,59.3,59.43,80200.0,42.8073,42.8578,42.7569,42.8506,80200.0
2014-03-26 10:10:00,59.43,59.57,59.43,59.55,96100.0,42.8506,42.9515,42.8506,42.9371,96100.0
2014-03-26 10:20:00,59.56,59.64,59.5,59.64,137100.0,42.9443,43.002,42.9011,43.002,137100.0
2014-03-26 10:30:00,59.63,59.66,59.49,59.55,96700.0,42.9948,43.0164,42.8939,42.9371,96700.0
2014-03-26 10:40:00,59.55,59.58,59.52,59.54,46100.0,42.9371,42.9587,42.9155,42.9299,46100.0
2014-03-26 10:50:00,59.54,59.57,59.53,59.55,57300.0,42.9299,42.9515,42.9227,42.9371,57300.0
2014-03-26 11:00:00,59.55,59.57,59.51,59.55,97700.0,42.9371,42.9515,42.9083,42.9371,97700.0
2014-03-26 11:10:00,59.55,59.62,59.53,59.58,79700.0,42.9371,42.9876,42.9227,42.9587,79700.0
2014-03-26 11:20:00,59.58,59.65,59.55,59.59,70800.0,42.9587,43.0092,42.9371,42.966,70800.0
2014-03-26 11:30:00,59.6,59.62,59.54,59.61,48600.0,42.9732,42.9876,42.9299,42.9804,48600.0
2014-03-26 11:40:00,59.61,59.62,59.5,59.5,47700.0,42.9804,42.9876,42.9011,42.9011,47700.0
2014-03-26 11:50:00,59.5,59.65,59.5,59.64,121700.0,42.9011,43.0092,42.9011,43.002,121700.0
2014-03-26 12:00:00,59.64,59.7,59.62,59.69,149400.0,43.002,43.0453,42.9876,43.0381,149400.0
2014-03-26 12:10:00,59.69,59.8,59.67,59.73,137600.0,43.0381,43.1174,43.0236,43.0669,137600.0
2014-03-26 12:20:00,59.73,59.86,59.73,59.82,255300.0,43.0669,43.1606,43.0669,43.1318,255300.0
2014-03-26 12:30:00,59.81,59.9,59.79,59.9,167700.0,43.1246,43.1895,43.1102,43.1895,167700.0
2014-03-26 12:40:00,59.9,59.99,59.8,59.82,182700.0,43.1895,43.2544,43.1174,43.1318,182700.0
2014-03-26 12:50:00,59.83,59.83,59.72,59.74,44000.0,43.139,43.139,43.0597,43.0741,44000.0
2014-03-26 13:00:00,59.74,59.77,59.66,59.69,40800.0,43.0741,43.0957,43.0164,43.0381,40800.0
2014-03-26 13:10:00,59.7,59.7,59.61,59.66,36600.0,43.0453,43.0453,42.9804,43.0164,36600.0
2014-03-26 13:20:00,59.67,59.67,59.51,59.53,174100.0,43.0236,43.0236,42.9083,42.9227,174100.0
2014-03-26 13:30:00,59.53,59.57,59.44,59.5,137200.0,42.9227,42.9515,42.8578,42.9011,137200.0
2014-03-26 13:40:00,59.5,59.52,59.42,59.49,81800.0,42.9011,42.9155,42.8434,42.8939,81800.0
2014-03-26 13:50:00,59.49,59.6,59.43,59.58,99300.0,42.8939,42.9732,42.8506,42.9587,99300.0
2014-03-26 14:00:00,59.57,59.59,59.46,59.52,61000.0,42.9515,42.966,42.8722,42.9155,61000.0
2014-03-26 14:10:00,59.52,59.52,59.38,59.38,75000.0,42.9155,42.9155,42.8145,42.8145,75000.0
2014-03-26 14:20:00,59.39,59.47,59.37,59.4,56800.0,42.8217,42.8794,42.8073,42.829,56800.0
2014-03-26 14:30:00,59.39,59.39,59.33,59.35,55300.0,42.8217,42.8217,42.7785,42.7929,55300.0
2014-03-26 14:40:00,59.36,59.48,59.36,59.43,76600.0,42.8001,42.8866,42.8001,42.8506,76600.0
2014-03-26 14:50:00,59.44,59.53,59.41,59.52,112700.0,42.8578,42.9227,42.8362,42.9155,112700.0
2014-03-26 15:00:00,59.52,59.55,59.39,59.39,77600.0,42.9155,42.9371,42.8217,42.8217,77600.0
2014-03-26 15:10:00,59.39,59.41,59.36,59.38,55100.0,42.8217,42.8362,42.8001,42.8145,55100.0
2014-03-26 15:20:00,59.38,59.41,59.33,59.34,126800.0,42.8145,42.8362,42.7785,42.7857,126800.0
2014-03-26 15:30:00,59.33,59.39,59.33,59.33,131800.0,42.7785,42.8217,42.7785,42.7785,131800.0
2014-03-26 15:40:00,59.34,59.36,59.24,59.27,168000.0,42.7857,42.8001,42.7136,42.7352,168000.0
2014-03-26 15:50:00,59.27,59.27,59.2,59.21,188900.0,42.7352,42.7352,42.6848,42.692,188900.0
2014-03-27 09:30:00,59.57,59.57,59.02,59.35,191400.0,42.9515,42.9515,42.555,42.7929,191400.0
2014-03-27 09:40:00,59.42,59.7,59.28,59.62,130600.0,42.8434,43.0453,42.7424,42.9876,130600.0
2014-03-27 09:50:00,59.63,59.68,59.55,59.63,127000.0,42.9948,43.0308,42.9371,42.9948,127000.0
2014-03-27 10:00:00,59.64,59.75,59.51,59.74,134300.0,43.002,43.0813,42.9083,43.0741,134300.0
2014-03-27 10:10:00,59.74,60.08,59.73,60.07,156400.0,43.0741,43.3193,43.0669,43.312,156400.0
2014-03-27 10:20:00,60.08,60.13,59.88,60.08,150700.0,43.3193,43.3553,43.1751,43.3193,150700.0
2014-03-27 10:30:00,60.07,60.14,59.85,59.86,134900.0,43.312,43.3625,43.1534,43.1606,134900.0
2014-03-27 10:40:00,59.87,59.94,59.79,59.79,63900.0,43.1678,43.2183,43.1102,43.1102,63900.0
2014-03-27 10:50:00,59.78,59.85,59.68,59.69,134800.0,43.1029,43.1534,43.0308,43.0381,134800.0
2014-03-27 11:00:00,59.69,59.7,59.53,59.54,67000.0,43.0381,43.0453,42.9227,42.9299,67000.0
2014-03-27 11:10:00,59.54,59.57,59.45,59.49,46600.0,42.9299,42.9515,42.865,42.8939,46600.0
2014-03-27 11:20:00,59.49,59.49,59.41,59.46,40200.0,42.8939,42.8939,42.8362,42.8722,40200.0
2014-03-27 11:30:00,59.46,59.46,59.27,59.4,121900.0,42.8722,42.8722,42.7352,42.829,121900.0
2014-03-27 11:40:00,59.39,59.41,59.27,59.29,30500.0,42.8217,42.8362,42.7352,42.7496,30500.0
2014-03-27 11:50:00,59.28,59.42,59.28,59.4,36300.0,42.7424,42.8434,42.7424,42.829,36300.0
2014-03-27 12:00:00,59.4,59.52,59.39,59.49,84400.0,42.829,42.9155,42.8217,42.8939,84400.0
2014-03-27 12:10:00,59.5,59.71,59.5,59.61,71900.0,42.9011,43.0525,42.9011,42.9804,71900.0
2014-03-27 12:20:00,59.59,59.83,59.57,59.81,102900.0,42.966,43.139,42.9515,43.1246,102900.0
2014-03-27 12:30:00,59.82,59.89,59.78,59.8,85500.0,43.1318,43.1823,43.1029,43.1174,85500.0
2014-03-27 12:40:00,59.81,59.82,59.7,59.7,75900.0,43.1246,43.1318,43.0453,43.0453,75900.0
2014-03-27 12:50:00,59.7,59.77,59.68,59.7,43500.0,43.0453,43.0957,43.0308,43.0453,43500.0
2014-03-27 13:00:00,59.69,59.73,59.65,59.68,40400.0,43.0381,43.0669,43.0092,43.0308,40400.0
2014-03-27 13:10:00,59.68,59.69,59.61,59.61,90800.0,43.0308,43.0381,42.9804,42.9804,90800.0
2014-03-27 13:20:00,59.61,59.7,59.56,59.68,62300.0,42.9804,43.0453,42.9443,43.0308,62300.0
2014-03-27 13:30:00,59.67,59.7,59.57,59.59,99400.0,43.0236,43.0453,42.9515,42.966,99400.0
2014-03-27 13:40:00,59.58,59.67,59.55,59.6,101300.0,42.9587,43.0236,42.9371,42.9732,101300.0
2014-03-27 13:50:00,59.59,59.65,59.59,59.6,38900.0,42.966,43.0092,42.966,42.9732,38900.0
2014-03-27 14:00:00,59.6,59.67,59.6,59.6,137500.0,42.9732,43.0236,42.9732,42.9732,137500.0
2014-03-27 14:10:00,59.61,59.64,59.57,59.61,64100.0,42.9804,43.002,42.9515,42.9804,64100.0
2014-03-27 14:20:00,59.62,59.67,59.61,59.67,49100.0,42.9876,43.0236,42.9804,43.0236,49100.0
2014-03-27 14:30:00,59.67,59.72,59.6,59.63,113800.0,43.0236,43.0597,42.9732,42.9948,113800.0
2014-03-27 14:40:00,59.63,59.68,59.63,59.68,77500.0,42.9948,43.0308,42.9948,43.0308,77500.0
2014-03-27 14:50:00,59.69,59.7,59.62,59.63,128600.0,43.0381,43.0453,42.9876,42.9948,128600.0
2014-03-27 15:00:00,59.63,59.67,59.62,59.64,104600.0,42.9948,43.0236,42.9876,43.002,104600.0
2014-03-27 15:10:00,59.64,59.72,59.62,59.65,100900.0,43.002,43.0597,42.9876,43.0092,100900.0
2014-03-27 15:20:00,59.66,59.74,59.66,59.73,58200.0,43.0164,43.0741,43.0164,43.0669,58200.0
2014-03-27 15:30:00,59.72,59.76,59.66,59.67,127500.0,43.0597,43.0885,43.0164,43.0236,127500.0
2014-03-27 15:40:00,59.67,59.71,59.63,59.7,132800.0,43.0236,43.0525,42.9948,43.0453,132800.0
2014-03-27 15:50:00,59.69,59.8,59.69,59.76,348300.0,43.0381,43.1174,43.0381,43.0885,348300.0
2014-03-28 09:30:00,59.74,59.92,59.7,59.92,93000.0,43.0741,43.2039,43.0453,43.2039,93000.0
2014-03-28 09:40:00,59.93,59.93,59.79,59.89,35300.0,43.2111,43.2111,43.1102,43.1823,35300.0
2014-03-28 09:50:00,59.89,59.96,59.85,59.93,35000.0,43.1823,43.2327,43.1534,43.2111,35000.0
2014-03-28 10:00:00,59.93,60.12,59.93,60.07,66000.0,43.2111,43.3481,43.2111,43.312,66000.0
2014-03-28 10:10:00,60.08,60.1,59.87,59.92,63900.0,43.3193,43.3337,43.1678,43.2039,63900.0
2014-03-28 10:20:00,59.92,60.0,59.91,59.95,40800.0,43.2039,43.2616,43.1967,43.2255,40800.0
2014-03-28 10:30:00,59.95,60.02,59.94,60.01,48700.0,43.2255,43.276,43.2183,43.2688,48700.0
2014-03-28 10:40:00,60.01,60.02,59.95,59.98,91900.0,43.2688,43.276,43.2255,43.2472,91900.0
2014-03-28 10:50:00,59.98,60.04,59.95,60.0,35700.0,43.2472,43.2904,43.2255,43.2616,35700.0
2014-03-28 11:00:00,59.99,60.02,59.92,60.0,32800.0,43.2544,43.276,43.2039,43.2616,32800.0
2014-03-28 11:10:00,60.0,60.0,59.95,59.99,22100.0,43.2616,43.2616,43.2255,43.2544,22100.0
2014-03-28 11:20:00,60.0,60.01,59.85,59.85,35500.0,43.2616,43.2688,43.1534,43.1534,35500.0
2014-03-28 11:30:00,59.85,59.87,59.79,59.86,51600.0,43.1534,43.1678,43.1102,43.1606,51600.0
2014-03-28 11:40:00,59.85,59.86,59.76,59.78,26700.0,43.1534,43.1606,43.0885,43.1029,26700.0
2014-03-28 11:50:00,59.77,59.93,59.77,59.92,33000.0,43.0957,43.2111,43.0957,43.2039,33000.0
2014-03-28 12:00:00,59.91,59.99,59.9,59.97,48700.0,43.1967,43.2544,43.1895,43.2399,48700.0
2014-03-28 12:10:00,59.97,60.0,59.96,59.99,27700.0,43.2399,43.2616,43.2327,43.2544,27700.0
2014-03-28 12:20:00,59.99,60.05,59.97,59.99,92000.0,43.2544,43.2976,43.2399,43.2544,92000.0
2014-03-28 12:30:00,59.99,60.01,59.93,59.95,23100.0,43.2544,43.2688,43.2111,43.2255,23100.0
2014-03-28 12:40:00,59.95,59.99,59.92,59.96,60000.0,43.2255,43.2544,43.2039,43.2327,60000.0
2014-03-28 12:50:00,59.96,60.02,59.92,60.02,29500.0,43.2327,43.276,43.2039,43.276,29500.0
2014-03-28 13:00:00,60.02,60.04,59.98,60.02,37900.0,43.276,43.2904,43.2472,43.276,37900.0
2014-03-28 13:10:00,60.02,60.02,59.94,59.94,33500.0,43.276,43.276,43.2183,43.2183,33500.0
2014-03-28 13:20:00,59.95,60.0,59.95,59.99,59100.0,43.2255,43.2616,43.2255,43.2544,59100.0
2014-03-28 13:30:00,60.0,60.0,59.93,59.95,24700.0,43.2616,43.2616,43.2111,43.2255,24700.0
2014-03-28 13:40:00,59.96,59.97,59.9,59.93,24900.0,43.2327,43.2399,43.1895,43.2111,24900.0
2014-03-28 13:50:00,59.92,59.93,59.87,59.89,45300.0,43.2039,43.2111,43.1678,43.1823,45300.0
2014-03-28 14:00:00,59.88,59.89,59.82,59.82,42000.0,43.1751,43.1823,43.1318,43.1318,42000.0
2014-03-28 14:10:00,59.83,59.85,59.79,59.81,37500.0,43.139,43.1534,43.1102,43.1246,37500.0
2014-03-28 14:20:00,59.81,59.88,59.8,59.87,32400.0,43.1246,43.1751,43.1174,43.1678,32400.0
2014-03-28 14:30:00,59.87,59.88,59.81,59.86,72900.0,43.1678,43.1751,43.1246,43.1606,72900.0
2014-03-28 14:40:00,59.86,59.88,59.82,59.88,111100.0,43.1606,43.1751,43.1318,43.1751,111100.0
2014-03-28 14:50:00,59.87,59.93,59.87,59.91,82000.0,43.1678,43.2111,43.1678,43.1967,82000.0
2014-03-28 15:00:00,59.91,59.96,59.9,59.91,97700.0,43.1967,43.2327,43.1895,43.1967,97700.0
2014-03-28 15:10:00,59.9,59.95,59.88,59.95,42500.0,43.1895,43.2255,43.1751,43.2255,42500.0
2014-03-28 15:20:00,59.94,59.97,59.91,59.92,70000.0,43.2183,43.2399,43.1967,43.2039,70000.0
2014-03-28 15:30:00,59.92,59.96,59.88,59.88,74200.0,43.2039,43.2327,43.1751,43.1751,74200.0
2014-03-28 15:40:00,59.88,59.97,59.84,59.9,166300.0,43.1751,43.2399,43.1462,43.1895,166300.0
2014-03-28 15:50:00,59.89,59.99,59.89,59.97,342800.0,43.1823,43.2544,43.1823,43.2399,342800.0
2014-03-31 09:30:00,60.24,60.31,59.95,60.02,161200.0,43.4346,43.4851,43.2255,43.276,161200.0
2014-03-31 09:40:00,60.03,60.21,60.0,60.16,103600.0,43.2832,43.413,43.2616,43.3769,103600.0
2014-03-31 09:50:00,60.15,60.34,60.06,60.29,164700.0,43.3697,43.5067,43.3048,43.4707,164700.0
2014-03-31 10:00:00,60.27,60.43,60.15,60.23,104500.0,43.4563,43.5716,43.3697,43.4274,104500.0
2014-03-31 10:10:00,60.23,60.26,60.16,60.21,74900.0,43.4274,43.449,43.3769,43.413,74900.0
2014-03-31 10:20:00,60.21,60.29,60.16,60.18,46900.0,43.413,43.4707,43.3769,43.3914,46900.0
2014-03-31 10:30:00,60.18,60.32,60.16,60.32,51100.0,43.3914,43.4923,43.3769,43.4923,51100.0
2014-03-31 10:40:00,60.32,60.39,60.28,60.37,85100.0,43.4923,43.5428,43.4635,43.5284,85100.0
2014-03-31 10:50:00,60.37,60.53,60.35,60.47,139200.0,43.5284,43.6437,43.5139,43.6005,139200.0
2014-03-31 11:00:00,60.46,60.46,60.35,60.4,65200.0,43.5932,43.5932,43.5139,43.55,65200.0
2014-03-31 11:10:00,60.4,60.52,60.38,60.49,82700.0,43.55,43.6365,43.5356,43.6149,82700.0
2014-03-31 11:20:00,60.48,60.51,60.33,60.38,47100.0,43.6077,43.6293,43.4995,43.5356,47100.0
2014-03-31 11:30:00,60.37,60.45,60.34,60.44,62100.0,43.5284,43.586,43.5067,43.5788,62100.0
2014-03-31 11:40:00,60.44,60.46,60.34,60.35,58300.0,43.5788,43.5932,43.5067,43.5139,58300.0
2014-03-31 11:50:00,60.36,60.43,60.35,60.43,44200.0,43.5211,43.5716,43.5139,43.5716,44200.0
2014-03-31 12:00:00,60.43,60.43,60.37,60.4,54700.0,43.5716,43.5716,43.5284,43.55,54700.0
2014-03-31 12:10:00,60.39,60.55,60.39,60.5,104100.0,43.5428,43.6581,43.5428,43.6221,104100.0
2014-03-31 12:20:00,60.5,60.62,60.48,60.55,79300.0,43.6221,43.7086,43.6077,43.6581,79300.0
2014-03-31 12:30:00,60.55,60.62,60.51,60.58,79800.0,43.6581,43.7086,43.6293,43.6798,79800.0
2014-03-31 12:40:00,60.58,60.64,60.56,60.57,43200.0,43.6798,43.723,43.6653,43.6726,43200.0
2014-03-31 12:50:00,60.58,60.67,60.55,60.62,73100.0,43.6798,43.7447,43.6581,43.7086,73100.0
2014-03-31 13:00:00,60.61,60.78,60.59,60.74,152400.0,43.7014,43.824,43.687,43.7951,152400.0
2014-03-31 13:10:00,60.74,60.74,60.64,60.69,77700.0,43.7951,43.7951,43.723,43.7591,77700.0
2014-03-31 13:20:00,60.7,60.7,60.58,60.6,51400.0,43.7663,43.7663,43.6798,43.6942,51400.0
2014-03-31 13:30:00,60.6,60.66,60.6,60.63,61600.0,43.6942,43.7375,43.6942,43.7158,61600.0
2014-03-31 13:40:00,60.62,60.63,60.57,60.58,46600.0,43.7086,43.7158,43.6726,43.6798,46600.0
2014-03-31 13:50:00,60.57,60.59,60.48,60.53,46000.0,43.6726,43.687,43.6077,43.6437,46000.0
2014-03-31 14:00:00,60.52,60.52,60.47,60.51,47500.0,43.6365,43.6365,43.6005,43.6293,47500.0
2014-03-31 14:10:00,60.5,60.52,60.46,60.47,57700.0,43.6221,43.6365,43.5932,43.6005,57700.0
2014-03-31 14:20:00,60.48,60.48,60.44,60.46,46300.0,43.6077,43.6077,43.5788,43.5932,46300.0
2014-03-31 14:30:00,60.46,60.48,60.45,60.47,54400.0,43.5932,43.6077,43.586,43.6005,54400.0
2014-03-31 14:40:00,60.46,60.47,60.41,60.43,79500.0,43.5932,43.6005,43.5572,43.5716,79500.0
2014-03-31 14:50:00,60.42,60.5,60.41,60.46,65500.0,43.5644,43.6221,43.5572,43.5932,65500.0
2014-03-31 15:00:00,60.46,60.47,60.41,60.41,36800.0,43.5932,43.6005,43.5572,43.5572,36800.0
2014-03-31 15:10:00,60.42,60.57,60.41,60.54,112800.0,43.5644,43.6726,43.5572,43.6509,112800.0
2014-03-31 15:20:00,60.54,60.54,60.46,60.48,70900.0,43.6509,43.6509,43.5932,43.6077,70900.0
2014-03-31 15:30:00,60.48,60.53,60.48,60.52,95700.0,43.6077,43.6437,43.6077,43.6365,95700.0
2014-03-31 15:40:00,60.53,60.59,60.5,60.52,246200.0,43.6437,43.687,43.6221,43.6365,246200.0
2014-03-31 15:50:00,60.52,60.56,60.46,60.51,425300.0,43.6365,43.6653,43.5932,43.6293,425300.0
2014-04-01 09:30:00,60.74,60.81,60.31,60.51,153700.0,43.7951,43.8456,43.4851,43.6293,153700.0
2014-04-01 09:40:00,60.52,60.61,60.34,60.61,88800.0,43.6365,43.7014,43.5067,43.7014,88800.0
2014-04-01 09:50:00,60.62,60.71,60.58,60.58,80600.0,43.7086,43.7735,43.6798,43.6798,80600.0
2014-04-01 10:00:00,60.58,60.6,60.46,60.56,96100.0,43.6798,43.6942,43.5932,43.6653,96100.0
2014-04-01 10:10:00,60.57,60.6,60.52,60.58,52400.0,43.6726,43.6942,43.6365,43.6798,52400.0
2014-04-01 10:20:00,60.57,60.58,60.5,60.5,50500.0,43.6726,43.6798,43.6221,43.6221,50500.0
2014-04-01 10:30:00,60.51,60.54,60.49,60.49,108100.0,43.6293,43.6509,43.6149,43.6149,108100.0
2014-04-01 10:40:00,60.5,60.58,60.47,60.54,59500.0,43.6221,43.6798,43.6005,43.6509,59500.0
2014-04-01 10:50:00,60.53,60.59,60.53,60.55,54700.0,43.6437,43.687,43.6437,43.6581,54700.0
2014-04-01 11:00:00,60.55,60.56,60.48,60.48,48600.0,43.6581,43.6653,43.6077,43.6077,48600.0
2014-04-01 11:10:00,60.49,60.49,60.45,60.47,45800.0,43.6149,43.6149,43.586,43.6005,45800.0
2014-04-01 11:20:00,60.47,60.54,60.45,60.53,55300.0,43.6005,43.6509,43.586,43.6437,55300.0
2014-04-01 11:30:00,60.52,60.54,60.46,60.49,44000.0,43.6365,43.6509,43.5932,43.6149,44000.0
2014-04-01 11:40:00,60.5,60.51,60.47,60.48,31700.0,43.6221,43.6293,43.6005,43.6077,31700.0
2014-04-01 11:50:00,60.47,60.48,60.4,60.43,66400.0,43.6005,43.6077,43.55,43.5716,66400.0
2014-04-01 12:00:00,60.44,60.44,60.32,60.33,46800.0,43.5788,43.5788,43.4923,43.4995,46800.0
2014-04-01 12:10:00,60.33,60.39,60.3,60.39,52700.0,43.4995,43.5428,43.4779,43.5428,52700.0
2014-04-01 12:20:00,60.39,60.4,60.37,60.4,34600.0,43.5428,43.55,43.5284,43.55,34600.0
2014-04-01 12:30:00,60.4,60.48,60.4,60.47,48100.0,43.55,43.6077,43.55,43.6005,48100.0
2014-04-01 12:40:00,60.48,60.5,60.42,60.5,55900.0,43.6077,43.6221,43.5644,43.6221,55900.0
2014-04-01 12:50:00,60.5,60.53,60.48,60.52,86500.0,43.6221,43.6437,43.6077,43.6365,86500.0
2014-04-01 13:00:00,60.51,60.58,60.49,60.52,73800.0,43.6293,43.6798,43.6149,43.6365,73800.0
2014-04-01 13:10:00,60.52,60.56,60.51,60.56,36200.0,43.6365,43.6653,43.6293,43.6653,36200.0
2014-04-01 13:20:00,60.56,60.69,60.55,60.69,44800.0,43.6653,43.7591,43.6581,43.7591,44800.0
2014-04-01 13:30:00,60.69,60.72,60.68,60.71,54100.0,43.7591,43.7807,43.7519,43.7735,54100.0
2014-04-01 13:40:00,60.7,60.8,60.7,60.78,54800.0,43.7663,43.8384,43.7663,43.824,54800.0
2014-04-01 13:50:00,60.79,60.79,60.74,60.74,45700.0,43.8312,43.8312,43.7951,43.7951,45700.0
2014-04-01 14:00:00,60.75,60.77,60.72,60.77,151200.0,43.8023,43.8168,43.7807,43.8168,151200.0
2014-04-01 14:10:00,60.77,60.79,60.69,60.71,42900.0,43.8168,43.8312,43.7591,43.7735,42900.0
2014-04-01 14:20:00,60.7,60.7,60.66,60.67,45500.0,43.7663,43.7663,43.7375,43.7447,45500.0
2014-04-01 14:30:00,60.68,60.69,60.64,60.67,58200.0,43.7519,43.7591,43.723,43.7447,58200.0
2014-04-01 14:40:00,60.66,60.68,60.66,60.67,31600.0,43.7375,43.7519,43.7375,43.7447,31600.0
2014-04-01 14:50:00,60.67,60.79,60.67,60.78,89400.0,43.7447,43.8312,43.7447,43.824,89400.0
2014-04-01 15:00:00,60.77,60.77,60.69,60.7,171100.0,43.8168,43.8168,43.7591,43.7663,171100.0
2014-04-01 15:10:00,60.7,60.72,60.69,60.7,72800.0,43.7663,43.7807,43.7591,43.7663,72800.0
2014-04-01 15:20:00,60.69,60.7,60.63,60.64,104100.0,43.7591,43.7663,43.7158,43.723,104100.0
2014-04-01 15:30:00,60.63,60.63,60.55,60.55,153000.0,43.7158,43.7158,43.6581,43.6581,153000.0
2014-04-01 15:40:00,60.55,60.61,60.55,60.61,170200.0,43.6581,43.7014,43.6581,43.7014,170200.0
2014-04-01 15:50:00,60.61,60.61,60.52,60.56,368200.0,43.7014,43.7014,43.6365,43.6653,368200.0
2014-04-02 09:30:00,60.5,60.77,60.49,60.71,112100.0,43.6221,43.8168,43.6149,43.7735,112100.0
2014-04-02 09:40:00,60.7,60.7,60.45,60.63,30400.0,43.7663,43.7663,43.586,43.7158,30400.0
2014-04-02 09:50:00,60.63,60.68,60.52,60.56,25400.0,43.7158,43.7519,43.6365,43.6653,25400.0
2014-04-02 10:00:00,60.57,60.74,60.57,60.69,48000.0,43.6726,43.7951,43.6726,43.7591,48000.0
2014-04-02 10:10:00,60.7,60.74,60.67,60.74,36900.0,43.7663,43.7951,43.7447,43.7951,36900.0
2014-04-02 10:20:00,60.72,60.81,60.72,60.75,80700.0,43.7807,43.8456,43.7807,43.8023,80700.0
2014-04-02 10:30:00,60.74,61.02,60.74,60.97,164600.0,43.7951,43.997,43.7951,43.961,164600.0
2014-04-02 10:40:00,60.99,60.99,60.87,60.9,63500.0,43.9754,43.9754,43.8889,43.9105,63500.0
2014-04-02 10:50:00,60.89,60.93,60.88,60.92,33000.0,43.9033,43.9321,43.8961,43.9249,33000.0
2014-04-02 11:00:00,60.92,61.11,60.9,61.04,83000.0,43.9249,44.0619,43.9105,44.0114,83000.0
2014-04-02 11:10:00,61.04,61.07,60.96,61.01,121200.0,44.0114,44.0331,43.9538,43.9898,121200.0
2014-04-02 11:20:00,60.99,61.01,60.94,60.95,32700.0,43.9754,43.9898,43.9393,43.9465,32700.0
2014-04-02 11:30:00,60.94,61.07,60.9,61.05,70900.0,43.9393,44.0331,43.9105,44.0187,70900.0
2014-04-02 11:40:00,61.05,61.07,60.99,61.01,34700.0,44.0187,44.0331,43.9754,43.9898,34700.0
2014-04-02 11:50:00,61.01,61.13,61.01,61.11,35800.0,43.9898,44.0763,43.9898,44.0619,35800.0
2014-04-02 12:00:00,61.11,61.12,61.04,61.06,54600.0,44.0619,44.0691,44.0114,44.0259,54600.0
2014-04-02 12:10:00,61.06,61.07,61.01,61.04,45000.0,44.0259,44.0331,43.9898,44.0114,45000.0
2014-04-02 12:20:00,61.03,61.12,61.03,61.12,53600.0,44.0042,44.0691,44.0042,44.0691,53600.0
2014-04-02 12:30:00,61.11,61.14,61.06,61.09,56600.0,44.0619,44.0835,44.0259,44.0475,56600.0
2014-04-02 12:40:00,61.1,61.12,61.06,61.07,26100.0,44.0547,44.0691,44.0259,44.0331,26100.0
2014-04-02 12:50:00,61.07,61.07,60.93,60.94,127500.0,44.0331,44.0331,43.9321,43.9393,127500.0
2014-04-02 13:00:00,60.95,60.99,60.86,60.88,77200.0,43.9465,43.9754,43.8817,43.8961,77200.0
2014-04-02 13:10:00,60.92,60.93,60.85,60.88,88600.0,43.9249,43.9321,43.8744,43.8961,88600.0
2014-04-02 13:20:00,60.89,60.89,60.81,60.84,30500.0,43.9033,43.9033,43.8456,43.8672,30500.0
2014-04-02 13:30:00,60.84,60.93,60.81,60.82,69700.0,43.8672,43.9321,43.8456,43.8528,69700.0
2014-04-02 13:40:00,60.81,60.88,60.79,60.88,46900.0,43.8456,43.8961,43.8312,43.8961,46900.0
2014-04-02 13:50:00,60.89,60.95,60.88,60.94,38700.0,43.9033,43.9465,43.8961,43.9393,38700.0
2014-04-02 14:00:00,60.94,60.99,60.93,60.98,68600.0,43.9393,43.9754,43.9321,43.9682,68600.0
2014-04-02 14:10:00,60.98,61.02,60.98,60.99,46500.0,43.9682,43.997,43.9682,43.9754,46500.0
2014-04-02 14:20:00,60.99,61.0,60.95,60.95,31000.0,43.9754,43.9826,43.9465,43.9465,31000.0
2014-04-02 14:30:00,60.95,60.98,60.91,60.97,53400.0,43.9465,43.9682,43.9177,43.961,53400.0
2014-04-02 14:40:00,60.97,61.0,60.95,60.98,55800.0,43.961,43.9826,43.9465,43.9682,55800.0
2014-04-02 14:50:00,60.98,61.01,60.97,61.0,43900.0,43.9682,43.9898,43.961,43.9826,43900.0
2014-04-02 15:00:00,61.0,61.04,60.98,61.01,77900.0,43.9826,44.0114,43.9682,43.9898,77900.0
2014-04-02 15:10:00,61.01,61.02,60.97,61.0,95700.0,43.9898,43.997,43.961,43.9826,95700.0
2014-04-02 15:20:00,61.0,61.04,60.98,61.03,162400.0,43.9826,44.0114,43.9682,44.0042,162400.0
2014-04-02 15:30:00,61.04,61.05,60.97,61.01,215000.0,44.0114,44.0187,43.961,43.9898,215000.0
2014-04-02 15:40:00,61.01,61.02,60.95,60.98,272400.0,43.9898,43.997,43.9465,43.9682,272400.0
2014-04-02 15:50:00,60.97,60.98,60.89,60.9,407100.0,43.961,43.9682,43.9033,43.9105,407100.0
2014-04-03 09:30:00,61.3,61.48,60.68,60.82,227900.0,44.1989,44.3287,43.7519,43.8528,227900.0
2014-04-03 09:40:00,60.82,61.06,60.81,60.95,55300.0,43.8528,44.0259,43.8456,43.9465,55300.0
2014-04-03 09:50:00,60.94,61.04,60.92,61.02,82300.0,43.9393,44.0114,43.9249,43.997,82300.0
2014-04-03 10:00:00,61.02,61.13,60.94,60.94,76600.0,43.997,44.0763,43.9393,43.9393,76600.0
2014-04-03 10:10:00,60.94,61.21,60.94,61.21,41100.0,43.9393,44.134,43.9393,44.134,41100.0
2014-04-03 10:20:00,61.22,61.51,61.22,61.42,167100.0,44.1412,44.3503,44.1412,44.2854,167100.0
2014-04-03 10:30:00,61.42,61.48,61.34,61.34,74600.0,44.2854,44.3287,44.2278,44.2278,74600.0
2014-04-03 10:40:00,61.33,61.38,61.2,61.21,56100.0,44.2205,44.2566,44.1268,44.134,56100.0
2014-04-03 10:50:00,61.2,61.25,61.17,61.22,43100.0,44.1268,44.1629,44.1052,44.1412,43100.0
2014-04-03 11:00:00,61.22,61.23,61.15,61.19,36500.0,44.1412,44.1484,44.0908,44.1196,36500.0
2014-04-03 11:10:00,61.18,61.2,61.14,61.19,30500.0,44.1124,44.1268,44.0835,44.1196,30500.0
2014-04-03 11:20:00,61.18,61.23,61.16,61.21,25800.0,44.1124,44.1484,44.098,44.134,25800.0
2014-04-03 11:30:00,61.22,61.24,61.19,61.21,50900.0,44.1412,44.1556,44.1196,44.134,50900.0
2014-04-03 11:40:00,61.22,61.24,61.19,61.23,44500.0,44.1412,44.1556,44.1196,44.1484,44500.0
2014-04-03 11:50:00,61.22,61.23,61.17,61.17,49800.0,44.1412,44.1484,44.1052,44.1052,49800.0
2014-04-03 12:00:00,61.17,61.21,61.12,61.15,34600.0,44.1052,44.134,44.0691,44.0908,34600.0
2014-04-03 12:10:00,61.16,61.22,61.16,61.22,25200.0,44.098,44.1412,44.098,44.1412,25200.0
2014-04-03 12:20:00,61.23,61.23,61.2,61.21,32600.0,44.1484,44.1484,44.1268,44.134,32600.0
2014-04-03 12:30:00,61.2,61.24,61.2,61.23,42500.0,44.1268,44.1556,44.1268,44.1484,42500.0
2014-04-03 12:40:00,61.23,61.28,61.21,61.25,75800.0,44.1484,44.1845,44.134,44.1629,75800.0
2014-04-03 12:50:00,61.26,61.34,61.25,61.3,110500.0,44.1701,44.2278,44.1629,44.1989,110500.0
2014-04-03 13:00:00,61.3,61.31,61.3,61.3,30700.0,44.1989,44.2061,44.1989,44.1989,30700.0
2014-04-03 13:10:00,61.3,61.4,61.3,61.4,79600.0,44.1989,44.271,44.1989,44.271,79600.0
2014-04-03 13:20:00,61.39,61.48,61.39,61.48,93200.0,44.2638,44.3287,44.2638,44.3287,93200.0
2014-04-03 13:30:00,61.47,61.56,61.47,61.56,92600.0,44.3215,44.3864,44.3215,44.3864,92600.0
2014-04-03 13:40:00,61.57,61.59,61.5,61.5,100600.0,44.3936,44.408,44.3431,44.3431,100600.0
2014-04-03 13:50:00,61.51,61.55,61.5,61.54,74300.0,44.3503,44.3792,44.3431,44.372,74300.0
2014-04-03 14:00:00,61.54,61.6,61.53,61.59,106900.0,44.372,44.4152,44.3647,44.408,106900.0
2014-04-03 14:10:00,61.59,61.62,61.55,61.6,91100.0,44.408,44.4296,44.3792,44.4152,91100.0
2014-04-03 14:20:00,61.6,61.63,61.55,61.56,67200.0,44.4152,44.4368,44.3792,44.3864,67200.0
2014-04-03 14:30:00,61.55,61.55,61.4,61.4,53800.0,44.3792,44.3792,44.271,44.271,53800.0
2014-04-03 14:40:00,61.4,61.5,61.4,61.46,103400.0,44.271,44.3431,44.271,44.3143,103400.0
2014-04-03 14:50:00,61.46,61.47,61.45,61.46,82200.0,44.3143,44.3215,44.3071,44.3143,82200.0
2014-04-03 15:00:00,61.47,61.47,61.43,61.46,82500.0,44.3215,44.3215,44.2926,44.3143,82500.0
2014-04-03 15:10:00,61.45,61.5,61.44,61.46,93300.0,44.3071,44.3431,44.2999,44.3143,93300.0
2014-04-03 15:20:00,61.47,61.64,61.44,61.63,172800.0,44.3215,44.4441,44.2999,44.4368,172800.0
2014-04-03 15:30:00,61.62,61.63,61.59,61.61,190400.0,44.4296,44.4368,44.408,44.4224,190400.0
2014-04-03 15:40:00,61.61,61.88,61.59,61.87,404300.0,44.4224,44.6171,44.408,44.6099,404300.0
2014-04-03 15:50:00,61.87,61.88,61.68,61.72,523300.0,44.6099,44.6171,44.4729,44.5017,523300.0
2014-04-04 09:30:00,61.93,62.26,61.86,62.06,307700.0,44.6532,44.8911,44.6027,44.7469,307700.0
2014-04-04 09:40:00,62.08,62.15,61.93,61.98,130200.0,44.7613,44.8118,44.6532,44.6892,130200.0
2014-04-04 09:50:00,61.98,62.11,61.9,62.09,88100.0,44.6892,44.7829,44.6315,44.7685,88100.0
2014-04-04 10:00:00,62.09,62.11,61.9,61.92,140700.0,44.7685,44.7829,44.6315,44.6459,140700.0
2014-04-04 10:10:00,61.93,61.94,61.78,61.87,76400.0,44.6532,44.6604,44.545,44.6099,76400.0
2014-04-04 10:20:00,61.87,61.91,61.84,61.9,116800.0,44.6099,44.6387,44.5883,44.6315,116800.0
2014-04-04 10:30:00,61.9,61.95,61.83,61.86,59500.0,44.6315,44.6676,44.5811,44.6027,59500.0
2014-04-04 10:40:00,61.85,61.87,61.77,61.85,62300.0,44.5955,44.6099,44.5378,44.5955,62300.0
2014-04-04 10:50:00,61.86,61.87,61.79,61.83,44300.0,44.6027,44.6099,44.5522,44.5811,44300.0
2014-04-04 11:00:00,61.82,61.82,61.72,61.73,61600.0,44.5738,44.5738,44.5017,44.509,61600.0
2014-04-04 11:10:00,61.73,61.79,61.71,61.74,71100.0,44.509,44.5522,44.4945,44.5162,71100.0
2014-04-04 11:20:00,61.74,61.83,61.73,61.82,75300.0,44.5162,44.5811,44.509,44.5738,75300.0
2014-04-04 11:30:00,61.82,61.91,61.8,61.81,96100.0,44.5738,44.6387,44.5594,44.5666,96100.0
2014-04-04 11:40:00,61.81,61.81,61.55,61.6,106000.0,44.5666,44.5666,44.3792,44.4152,106000.0
2014-04-04 11:50:00,61.6,61.65,61.54,61.63,72500.0,44.4152,44.4513,44.372,44.4368,72500.0
2014-04-04 12:00:00,61.62,61.63,61.5,61.54,65900.0,44.4296,44.4368,44.3431,44.372,65900.0
2014-04-04 12:10:00,61.54,61.58,61.45,61.57,44100.0,44.372,44.4008,44.3071,44.3936,44100.0
2014-04-04 12:20:00,61.55,61.63,61.51,61.54,50200.0,44.3792,44.4368,44.3503,44.372,50200.0
2014-04-04 12:30:00,61.55,61.57,61.48,61.49,45700.0,44.3792,44.3936,44.3287,44.3359,45700.0
2014-04-04 12:40:00,61.48,61.52,61.39,61.41,38900.0,44.3287,44.3575,44.2638,44.2782,38900.0
2014-04-04 12:50:00,61.41,61.41,61.3,61.36,94600.0,44.2782,44.2782,44.1989,44.2422,94600.0
2014-04-04 13:00:00,61.36,61.46,61.35,61.46,48800.0,44.2422,44.3143,44.235,44.3143,48800.0
2014-04-04 13:10:00,61.46,61.48,61.43,61.43,49500.0,44.3143,44.3287,44.2926,44.2926,49500.0
2014-04-04 13:20:00,61.43,61.44,61.31,61.32,63300.0,44.2926,44.2999,44.2061,44.2133,63300.0
2014-04-04 13:30:00,61.32,61.37,61.28,61.33,26800.0,44.2133,44.2494,44.1845,44.2205,26800.0
2014-04-04 13:40:00,61.33,61.39,61.29,61.34,58200.0,44.2205,44.2638,44.1917,44.2278,58200.0
2014-04-04 13:50:00,61.35,61.45,61.34,61.4,45300.0,44.235,44.3071,44.2278,44.271,45300.0
2014-04-04 14:00:00,61.4,61.45,61.31,61.31,30000.0,44.271,44.3071,44.2061,44.2061,30000.0
2014-04-04 14:10:00,61.32,61.39,61.29,61.34,49500.0,44.2133,44.2638,44.1917,44.2278,49500.0
2014-04-04 14:20:00,61.33,61.34,61.29,61.3,55900.0,44.2205,44.2278,44.1917,44.1989,55900.0
2014-04-04 14:30:00,61.3,61.33,61.15,61.16,64100.0,44.1989,44.2205,44.0908,44.098,64100.0
2014-04-04 14:40:00,61.16,61.22,61.15,61.2,56400.0,44.098,44.1412,44.0908,44.1268,56400.0
2014-04-04 14:50:00,61.2,61.26,61.2,61.24,64200.0,44.1268,44.1701,44.1268,44.1556,64200.0
2014-04-04 15:00:00,61.24,61.25,61.13,61.17,122900.0,44.1556,44.1629,44.0763,44.1052,122900.0
2014-04-04 15:10:00,61.18,61.22,61.16,61.2,105700.0,44.1124,44.1412,44.098,44.1268,105700.0
2014-04-04 15:20:00,61.21,61.32,61.2,61.24,86500.0,44.134,44.2133,44.1268,44.1556,86500.0
2014-04-04 15:30:00,61.24,61.26,61.15,61.17,100900.0,44.1556,44.1701,44.0908,44.1052,100900.0
2014-04-04 15:40:00,61.18,61.21,61.1,61.19,145200.0,44.1124,44.134,44.0547,44.1196,145200.0
2014-04-04 15:50:00,61.19,61.19,61.1,61.13,231800.0,44.1196,44.1196,44.0547,44.0763,231800.0
2014-04-07 09:30:00,61.06,61.06,60.78,61.0,124900.0,44.0259,44.0259,43.824,43.9826,124900.0
2014-04-07 09:40:00,60.98,61.02,60.8,60.92,70200.0,43.9682,43.997,43.8384,43.9249,70200.0
2014-04-07 09:50:00,60.93,60.93,60.67,60.71,131700.0,43.9321,43.9321,43.7447,43.7735,131700.0
2014-04-07 10:00:00,60.7,60.73,60.55,60.64,97300.0,43.7663,43.7879,43.6581,43.723,97300.0
2014-04-07 10:10:00,60.64,60.78,60.62,60.77,79400.0,43.723,43.824,43.7086,43.8168,79400.0
2014-04-07 10:20:00,60.76,60.76,60.67,60.7,45500.0,43.8096,43.8096,43.7447,43.7663,45500.0
2014-04-07 10:30:00,60.7,60.78,60.68,60.7,59300.0,43.7663,43.824,43.7519,43.7663,59300.0
2014-04-07 10:40:00,60.71,60.74,60.67,60.74,37900.0,43.7735,43.7951,43.7447,43.7951,37900.0
2014-04-07 10:50:00,60.73,60.79,60.72,60.78,76800.0,43.7879,43.8312,43.7807,43.824,76800.0
2014-04-07 11:00:00,60.77,60.83,60.75,60.77,40500.0,43.8168,43.86,43.8023,43.8168,40500.0
2014-04-07 11:10:00,60.78,60.85,60.73,60.76,75100.0,43.824,43.8744,43.7879,43.8096,75100.0
2014-04-07 11:20:00,60.77,60.77,60.63,60.64,33800.0,43.8168,43.8168,43.7158,43.723,33800.0
2014-04-07 11:30:00,60.63,60.73,60.63,60.7,94400.0,43.7158,43.7879,43.7158,43.7663,94400.0
2014-04-07 11:40:00,60.7,60.74,60.67,60.72,104400.0,43.7663,43.7951,43.7447,43.7807,104400.0
2014-04-07 11:50:00,60.73,60.82,60.71,60.79,55500.0,43.7879,43.8528,43.7735,43.8312,55500.0
2014-04-07 12:00:00,60.79,60.82,60.75,60.76,39100.0,43.8312,43.8528,43.8023,43.8096,39100.0
2014-04-07 12:10:00,60.77,60.78,60.65,60.65,84700.0,43.8168,43.824,43.7302,43.7302,84700.0
2014-04-07 12:20:00,60.64,60.67,60.59,60.6,105600.0,43.723,43.7447,43.687,43.6942,105600.0
2014-04-07 12:30:00,60.6,60.7,60.59,60.67,32600.0,43.6942,43.7663,43.687,43.7447,32600.0
2014-04-07 12:40:00,60.68,60.72,60.68,60.69,24500.0,43.7519,43.7807,43.7519,43.7591,24500.0
2014-04-07 12:50:00,60.69,60.77,60.66,60.75,59900.0,43.7591,43.8168,43.7375,43.8023,59900.0
2014-04-07 13:00:00,60.76,60.79,60.7,60.7,49600.0,43.8096,43.8312,43.7663,43.7663,49600.0
2014-04-07 13:10:00,60.7,60.83,60.67,60.8,69100.0,43.7663,43.86,43.7447,43.8384,69100.0
2014-04-07 13:20:00,60.8,60.84,60.78,60.78,70900.0,43.8384,43.8672,43.824,43.824,70900.0
2014-04-07 13:30:00,60.78,60.82,60.77,60.8,50200.0,43.824,43.8528,43.8168,43.8384,50200.0
2014-04-07 13:40:00,60.8,60.82,60.76,60.77,50900.0,43.8384,43.8528,43.8096,43.8168,50900.0
2014-04-07 13:50:00,60.77,60.78,60.74,60.76,40800.0,43.8168,43.824,43.7951,43.8096,40800.0
2014-04-07 14:00:00,60.75,60.8,60.72,60.79,79500.0,43.8023,43.8384,43.7807,43.8312,79500.0
2014-04-07 14:10:00,60.78,60.8,60.72,60.73,81400.0,43.824,43.8384,43.7807,43.7879,81400.0
2014-04-07 14:20:00,60.72,60.74,60.66,60.7,69500.0,43.7807,43.7951,43.7375,43.7663,69500.0
2014-04-07 14:30:00,60.7,60.72,60.65,60.66,68000.0,43.7663,43.7807,43.7302,43.7375,68000.0
2014-04-07 14:40:00,60.67,60.7,60.6,60.64,102000.0,43.7447,43.7663,43.6942,43.723,102000.0
2014-04-07 14:50:00,60.64,60.68,60.62,60.65,88200.0,43.723,43.7519,43.7086,43.7302,88200.0
2014-04-07 15:00:00,60.64,60.68,60.61,60.68,68400.0,43.723,43.7519,43.7014,43.7519,68400.0
2014-04-07 15:10:00,60.67,60.73,60.62,60.66,108000.0,43.7447,43.7879,43.7086,43.7375,108000.0
2014-04-07 15:20:00,60.66,60.69,60.62,60.66,91600.0,43.7375,43.7591,43.7086,43.7375,91600.0
2014-04-07 15:30:00,60.66,60.66,60.61,60.61,111300.0,43.7375,43.7375,43.7014,43.7014,111300.0
2014-04-07 15:40:00,60.61,60.62,60.57,60.58,140400.0,43.7014,43.7086,43.6726,43.6798,140400.0
2014-04-07 15:50:00,60.59,60.59,60.5,60.51,300200.0,43.687,43.687,43.6221,43.6293,300200.0
2014-04-08 09:30:00,60.33,60.61,60.1,60.59,142500.0,43.4995,43.7014,43.3337,43.687,142500.0
2014-04-08 09:40:00,60.6,61.07,60.58,61.02,178200.0,43.6942,44.0331,43.6798,43.997,178200.0
2014-04-08 09:50:00,61.03,61.3,60.9,61.27,123100.0,44.0042,44.1989,43.9105,44.1773,123100.0
2014-04-08 10:00:00,61.27,61.34,61.16,61.18,105500.0,44.1773,44.2278,44.098,44.1124,105500.0
2014-04-08 10:10:00,61.16,61.22,61.12,61.13,82400.0,44.098,44.1412,44.0691,44.0763,82400.0
2014-04-08 10:20:00,61.14,61.17,61.05,61.05,193100.0,44.0835,44.1052,44.0187,44.0187,193100.0
2014-04-08 10:30:00,61.05,61.21,61.02,61.17,82600.0,44.0187,44.134,43.997,44.1052,82600.0
2014-04-08 10:40:00,61.18,61.28,61.13,61.17,72300.0,44.1124,44.1845,44.0763,44.1052,72300.0
2014-04-08 10:50:00,61.17,61.28,61.17,61.23,77900.0,44.1052,44.1845,44.1052,44.1484,77900.0
2014-04-08 11:00:00,61.23,61.37,61.22,61.37,109800.0,44.1484,44.2494,44.1412,44.2494,109800.0
2014-04-08 11:10:00,61.38,61.38,61.29,61.36,130800.0,44.2566,44.2566,44.1917,44.2422,130800.0
2014-04-08 11:20:00,61.36,61.4,61.31,61.38,99900.0,44.2422,44.271,44.2061,44.2566,99900.0
2014-04-08 11:30:00,61.37,61.4,61.21,61.23,88300.0,44.2494,44.271,44.134,44.1484,88300.0
2014-04-08 11:40:00,61.23,61.29,61.1,61.1,75500.0,44.1484,44.1917,44.0547,44.0547,75500.0
2014-04-08 11:50:00,61.12,61.28,61.12,61.27,52900.0,44.0691,44.1845,44.0691,44.1773,52900.0
2014-04-08 12:00:00,61.27,61.31,61.24,61.31,70900.0,44.1773,44.2061,44.1556,44.2061,70900.0
2014-04-08 12:10:00,61.31,61.42,61.3,61.37,72600.0,44.2061,44.2854,44.1989,44.2494,72600.0
2014-04-08 12:20:00,61.36,61.46,61.31,61.46,76300.0,44.2422,44.3143,44.2061,44.3143,76300.0
2014-04-08 12:30:00,61.45,61.6,61.45,61.55,132500.0,44.3071,44.4152,44.3071,44.3792,132500.0
2014-04-08 12:40:00,61.54,61.56,61.31,61.36,104300.0,44.372,44.3864,44.2061,44.2422,104300.0
2014-04-08 12:50:00,61.36,61.37,61.24,61.24,58400.0,44.2422,44.2494,44.1556,44.1556,58400.0
2014-04-08 13:00:00,61.25,61.31,61.25,61.29,44800.0,44.1629,44.2061,44.1629,44.1917,44800.0
2014-04-08 13:10:00,61.29,61.39,61.28,61.38,48400.0,44.1917,44.2638,44.1845,44.2566,48400.0
2014-04-08 13:20:00,61.38,61.53,61.38,61.52,58400.0,44.2566,44.3647,44.2566,44.3575,58400.0
2014-04-08 13:30:00,61.52,61.53,61.4,61.41,38500.0,44.3575,44.3647,44.271,44.2782,38500.0
2014-04-08 13:40:00,61.41,61.43,61.3,61.32,41200.0,44.2782,44.2926,44.1989,44.2133,41200.0
2014-04-08 13:50:00,61.32,61.39,61.32,61.39,36800.0,44.2133,44.2638,44.2133,44.2638,36800.0
2014-04-08 14:00:00,61.39,61.44,61.37,61.41,53800.0,44.2638,44.2999,44.2494,44.2782,53800.0
2014-04-08 14:10:00,61.41,61.5,61.4,61.5,44500.0,44.2782,44.3431,44.271,44.3431,44500.0
2014-04-08 14:20:00,61.5,61.5,61.42,61.44,88700.0,44.3431,44.3431,44.2854,44.2999,88700.0
2014-04-08 14:30:00,61.43,61.51,61.39,61.5,94800.0,44.2926,44.3503,44.2638,44.3431,94800.0
2014-04-08 14:40:00,61.5,61.52,61.41,61.43,105000.0,44.3431,44.3575,44.2782,44.2926,105000.0
2014-04-08 14:50:00,61.42,61.44,61.36,61.36,74500.0,44.2854,44.2999,44.2422,44.2422,74500.0
2014-04-08 15:00:00,61.36,61.37,61.29,61.3,83900.0,44.2422,44.2494,44.1917,44.1989,83900.0
2014-04-08 15:10:00,61.29,61.3,61.21,61.27,64900.0,44.1917,44.1989,44.134,44.1773,64900.0
2014-04-08 15:20:00,61.28,61.36,61.27,61.34,154200.0,44.1845,44.2422,44.1773,44.2278,154200.0
2014-04-08 15:30:00,61.33,61.44,61.33,61.44,77700.0,44.2205,44.2999,44.2205,44.2999,77700.0
2014-04-08 15:40:00,61.44,61.47,61.41,61.46,198200.0,44.2999,44.3215,44.2782,44.3143,198200.0
2014-04-08 15:50:00,61.46,61.52,61.45,61.49,393000.0,44.3143,44.3575,44.3071,44.3359,393000.0
2014-04-09 09:30:00,61.77,61.77,61.33,61.34,155600.0,44.5378,44.5378,44.2205,44.2278,155600.0
2014-04-09 09:40:00,61.33,61.35,61.15,61.23,123200.0,44.2205,44.235,44.0908,44.1484,123200.0
2014-04-09 09:50:00,61.23,61.38,61.16,61.24,76600.0,44.1484,44.2566,44.098,44.1556,76600.0
2014-04-09 10:00:00,61.25,61.31,61.22,61.27,92500.0,44.1629,44.2061,44.1412,44.1773,92500.0
2014-04-09 10:10:00,61.28,61.29,61.21,61.27,98300.0,44.1845,44.1917,44.134,44.1773,98300.0
2014-04-09 10:20:00,61.26,61.47,61.24,61.37,132300.0,44.1701,44.3215,44.1556,44.2494,132300.0
2014-04-09 10:30:00,61.37,61.38,61.08,61.08,90400.0,44.2494,44.2566,44.0403,44.0403,90400.0
2014-04-09 10:40:00,61.08,61.2,61.07,61.07,57200.0,44.0403,44.1268,44.0331,44.0331,57200.0
2014-04-09 10:50:00,61.08,61.13,61.06,61.1,48400.0,44.0403,44.0763,44.0259,44.0547,48400.0
2014-04-09 11:00:00,61.1,61.17,61.07,61.09,72900.0,44.0547,44.1052,44.0331,44.0475,72900.0
2014-04-09 11:10:00,61.09,61.13,61.06,61.1,41400.0,44.0475,44.0763,44.0259,44.0547,41400.0
2014-04-09 11:20:00,61.09,61.1,61.0,61.09,59700.0,44.0475,44.0547,43.9826,44.0475,59700.0
2014-04-09 11:30:00,61.08,61.16,61.07,61.13,63500.0,44.0403,44.098,44.0331,44.0763,63500.0
2014-04-09 11:40:00,61.13,61.35,61.12,61.31,132700.0,44.0763,44.235,44.0691,44.2061,132700.0
2014-04-09 11:50:00,61.3,61.43,61.3,61.36,74600.0,44.1989,44.2926,44.1989,44.2422,74600.0
2014-04-09 12:00:00,61.37,61.4,61.35,61.38,102900.0,44.2494,44.271,44.235,44.2566,102900.0
2014-04-09 12:10:00,61.39,61.43,61.31,61.32,61800.0,44.2638,44.2926,44.2061,44.2133,61800.0
2014-04-09 12:20:00,61.32,61.34,61.29,61.29,49300.0,44.2133,44.2278,44.1917,44.1917,49300.0
2014-04-09 12:30:00,61.29,61.3,61.18,61.18,108200.0,44.1917,44.1989,44.1124,44.1124,108200.0
2014-04-09 12:40:00,61.18,61.23,61.12,61.15,161800.0,44.1124,44.1484,44.0691,44.0908,161800.0
2014-04-09 12:50:00,61.15,61.3,61.14,61.24,164000.0,44.0908,44.1989,44.0835,44.1556,164000.0
2014-04-09 13:00:00,61.24,61.26,61.2,61.23,45500.0,44.1556,44.1701,44.1268,44.1484,45500.0
2014-04-09 13:10:00,61.24,61.27,61.21,61.26,71300.0,44.1556,44.1773,44.134,44.1701,71300.0
2014-04-09 13:20:00,61.26,61.32,61.22,61.24,120100.0,44.1701,44.2133,44.1412,44.1556,120100.0
2014-04-09 13:30:00,61.25,61.26,61.23,61.25,22500.0,44.1629,44.1701,44.1484,44.1629,22500.0
2014-04-09 13:40:00,61.24,61.24,61.16,61.18,53000.0,44.1556,44.1556,44.098,44.1124,53000.0
2014-04-09 13:50:00,61.18,61.24,61.18,61.23,37400.0,44.1124,44.1556,44.1124,44.1484,37400.0
2014-04-09 14:00:00,61.23,61.53,61.23,61.49,88900.0,44.1484,44.3647,44.1484,44.3359,88900.0
2014-04-09 14:10:00,61.47,61.49,61.34,61.43,112200.0,44.3215,44.3359,44.2278,44.2926,112200.0
2014-04-09 14:20:00,61.43,61.5,61.35,61.36,50500.0,44.2926,44.3431,44.235,44.2422,50500.0
2014-04-09 14:30:00,61.37,61.45,61.36,61.37,68000.0,44.2494,44.3071,44.2422,44.2494,68000.0
2014-04-09 14:40:00,61.36,61.42,61.36,61.4,56000.0,44.2422,44.2854,44.2422,44.271,56000.0
2014-04-09 14:50:00,61.39,61.42,61.36,61.4,70700.0,44.2638,44.2854,44.2422,44.271,70700.0
2014-04-09 15:00:00,61.39,61.39,61.34,61.34,69800.0,44.2638,44.2638,44.2278,44.2278,69800.0
2014-04-09 15:10:00,61.34,61.37,61.26,61.29,74000.0,44.2278,44.2494,44.1701,44.1917,74000.0
2014-04-09 15:20:00,61.29,61.32,61.26,61.27,75300.0,44.1917,44.2133,44.1701,44.1773,75300.0
2014-04-09 15:30:00,61.26,61.31,61.22,61.23,196300.0,44.1701,44.2061,44.1412,44.1484,196300.0
2014-04-09 15:40:00,61.23,61.32,61.2,61.32,141900.0,44.1484,44.2133,44.1268,44.2133,141900.0
2014-04-09 15:50:00,61.32,61.35,61.15,61.2,582400.0,44.2133,44.235,44.0908,44.1268,582400.0
2014-04-10 09:30:00,61.83,61.83,61.0,61.04,160100.0,44.5811,44.5811,43.9826,44.0114,160100.0
2014-04-10 09:40:00,61.04,61.04,60.82,60.83,191700.0,44.0114,44.0114,43.8528,43.86,191700.0
2014-04-10 09:50:00,60.84,60.99,60.82,60.83,108600.0,43.8672,43.9754,43.8528,43.86,108600.0
2014-04-10 10:00:00,60.84,61.02,60.83,60.92,101500.0,43.8672,43.997,43.86,43.9249,101500.0
2014-04-10 10:10:00,60.92,60.97,60.84,60.85,103700.0,43.9249,43.961,43.8672,43.8744,103700.0
2014-04-10 10:20:00,60.85,60.96,60.73,60.96,98900.0,43.8744,43.9538,43.7879,43.9538,98900.0
2014-04-10 10:30:00,60.96,61.14,60.93,60.94,105000.0,43.9538,44.0835,43.9321,43.9393,105000.0
2014-04-10 10:40:00,60.95,61.01,60.91,60.93,60100.0,43.9465,43.9898,43.9177,43.9321,60100.0
2014-04-10 10:50:00,60.93,60.96,60.85,60.86,64700.0,43.9321,43.9538,43.8744,43.8817,64700.0
2014-04-10 11:00:00,60.86,60.86,60.7,60.72,82300.0,43.8817,43.8817,43.7663,43.7807,82300.0
2014-04-10 11:10:00,60.71,60.82,60.67,60.8,75500.0,43.7735,43.8528,43.7447,43.8384,75500.0
2014-04-10 11:20:00,60.81,60.84,60.71,60.71,39300.0,43.8456,43.8672,43.7735,43.7735,39300.0
2014-04-10 11:30:00,60.72,60.72,60.62,60.69,82700.0,43.7807,43.7807,43.7086,43.7591,82700.0
2014-04-10 11:40:00,60.69,60.69,60.62,60.62,53000.0,43.7591,43.7591,43.7086,43.7086,53000.0
2014-04-10 11:50:00,60.62,60.7,60.58,60.59,50600.0,43.7086,43.7663,43.6798,43.687,50600.0
2014-04-10 12:00:00,60.6,60.66,60.47,60.52,66900.0,43.6942,43.7375,43.6005,43.6365,66900.0
2014-04-10 12:10:00,60.51,60.51,60.38,60.41,103200.0,43.6293,43.6293,43.5356,43.5572,103200.0
2014-04-10 12:20:00,60.42,60.46,60.35,60.44,63000.0,43.5644,43.5932,43.5139,43.5788,63000.0
2014-04-10 12:30:00,60.44,60.46,60.38,60.4,110200.0,43.5788,43.5932,43.5356,43.55,110200.0
2014-04-10 12:40:00,60.41,60.43,60.25,60.34,67000.0,43.5572,43.5716,43.4418,43.5067,67000.0
2014-04-10 12:50:00,60.33,60.34,60.26,60.26,65000.0,43.4995,43.5067,43.449,43.449,65000.0
2014-04-10 13:00:00,60.27,60.3,60.23,60.28,64200.0,43.4563,43.4779,43.4274,43.4635,64200.0
2014-04-10 13:10:00,60.29,60.31,60.19,60.23,54800.0,43.4707,43.4851,43.3986,43.4274,54800.0
2014-04-10 13:20:00,60.22,60.25,60.14,60.25,100300.0,43.4202,43.4418,43.3625,43.4418,100300.0
2014-04-10 13:30:00,60.25,60.29,60.23,60.26,52500.0,43.4418,43.4707,43.4274,43.449,52500.0
2014-04-10 13:40:00,60.26,60.28,60.26,60.28,47100.0,43.449,43.4635,43.449,43.4635,47100.0
2014-04-10 13:50:00,60.27,60.27,60.19,60.21,60300.0,43.4563,43.4563,43.3986,43.413,60300.0
2014-04-10 14:00:00,60.22,60.22,60.19,60.2,67700.0,43.4202,43.4202,43.3986,43.4058,67700.0
2014-04-10 14:10:00,60.2,60.21,60.16,60.19,83200.0,43.4058,43.413,43.3769,43.3986,83200.0
2014-04-10 14:20:00,60.19,60.2,60.14,60.17,101900.0,43.3986,43.4058,43.3625,43.3841,101900.0
2014-04-10 14:30:00,60.17,60.17,60.05,60.1,193400.0,43.3841,43.3841,43.2976,43.3337,193400.0
2014-04-10 14:40:00,60.11,60.11,59.96,59.96,119100.0,43.3409,43.3409,43.2327,43.2327,119100.0
2014-04-10 14:50:00,59.97,59.99,59.85,59.87,190500.0,43.2399,43.2544,43.1534,43.1678,190500.0
2014-04-10 15:00:00,59.87,59.87,59.72,59.76,209600.0,43.1678,43.1678,43.0597,43.0885,209600.0
2014-04-10 15:10:00,59.76,59.84,59.75,59.84,141400.0,43.0885,43.1462,43.0813,43.1462,141400.0
2014-04-10 15:20:00,59.84,59.85,59.77,59.78,225000.0,43.1462,43.1534,43.0957,43.1029,225000.0
2014-04-10 15:30:00,59.77,59.84,59.75,59.79,190600.0,43.0957,43.1462,43.0813,43.1102,190600.0
2014-04-10 15:40:00,59.78,59.82,59.74,59.79,272300.0,43.1029,43.1318,43.0741,43.1102,272300.0
2014-04-10 15:50:00,59.79,59.79,59.67,59.67,500300.0,43.1102,43.1102,43.0236,43.0236,500300.0
2014-04-11 09:30:00,59.6,59.71,59.2,59.26,286600.0,42.9732,43.0525,42.6848,42.728,286600.0
2014-04-11 09:40:00,59.25,59.31,59.03,59.2,201100.0,42.7208,42.7641,42.5622,42.6848,201100.0
2014-04-11 09:50:00,59.23,59.4,59.07,59.12,194000.0,42.7064,42.829,42.591,42.6271,194000.0
2014-04-11 10:00:00,59.11,59.21,58.88,58.89,189800.0,42.6199,42.692,42.454,42.4612,189800.0
2014-04-11 10:10:00,58.89,58.95,58.8,58.91,139800.0,42.4612,42.5045,42.3963,42.4757,139800.0
2014-04-11 10:20:00,58.93,58.96,58.7,58.71,118800.0,42.4901,42.5117,42.3242,42.3315,118800.0
2014-04-11 10:30:00,58.71,59.04,58.68,59.02,218000.0,42.3315,42.5694,42.3098,42.555,218000.0
2014-04-11 10:40:00,59.03,59.04,58.94,58.99,154800.0,42.5622,42.5694,42.4973,42.5333,154800.0
2014-04-11 10:50:00,58.99,59.14,58.97,59.11,170600.0,42.5333,42.6415,42.5189,42.6199,170600.0
2014-04-11 11:00:00,59.11,59.14,59.05,59.05,81000.0,42.6199,42.6415,42.5766,42.5766,81000.0
2014-04-11 11:10:00,59.04,59.22,59.04,59.21,93200.0,42.5694,42.6992,42.5694,42.692,93200.0
2014-04-11 11:20:00,59.2,59.2,59.03,59.03,61800.0,42.6848,42.6848,42.5622,42.5622,61800.0
2014-04-11 11:30:00,59.05,59.22,59.05,59.12,60500.0,42.5766,42.6992,42.5766,42.6271,60500.0
2014-04-11 11:40:00,59.13,59.14,59.06,59.08,52600.0,42.6343,42.6415,42.5838,42.5982,52600.0
2014-04-11 11:50:00,59.08,59.14,59.05,59.14,42200.0,42.5982,42.6415,42.5766,42.6415,42200.0
2014-04-11 12:00:00,59.14,59.14,59.06,59.07,57800.0,42.6415,42.6415,42.5838,42.591,57800.0
2014-04-11 12:10:00,59.07,59.07,58.96,59.0,57500.0,42.591,42.591,42.5117,42.5405,57500.0
2014-04-11 12:20:00,58.99,58.99,58.86,58.94,106100.0,42.5333,42.5333,42.4396,42.4973,106100.0
2014-04-11 12:30:00,58.94,59.01,58.93,59.01,36100.0,42.4973,42.5478,42.4901,42.5478,36100.0
2014-04-11 12:40:00,59.02,59.09,59.0,59.04,81200.0,42.555,42.6054,42.5405,42.5694,81200.0
2014-04-11 12:50:00,59.03,59.03,58.85,58.87,58200.0,42.5622,42.5622,42.4324,42.4468,58200.0
2014-04-11 13:00:00,58.87,58.88,58.72,58.75,115700.0,42.4468,42.454,42.3387,42.3603,115700.0
2014-04-11 13:10:00,58.75,58.84,58.74,58.83,65400.0,42.3603,42.4252,42.3531,42.418,65400.0
2014-04-11 13:20:00,58.82,58.88,58.8,58.82,69700.0,42.4108,42.454,42.3963,42.4108,69700.0
2014-04-11 13:30:00,58.82,58.82,58.78,58.8,61200.0,42.4108,42.4108,42.3819,42.3963,61200.0
2014-04-11 13:40:00,58.81,58.82,58.74,58.74,94400.0,42.4036,42.4108,42.3531,42.3531,94400.0
2014-04-11 13:50:00,58.74,58.76,58.69,58.71,103300.0,42.3531,42.3675,42.317,42.3315,103300.0
2014-04-11 14:00:00,58.7,58.79,58.7,58.76,85800.0,42.3242,42.3891,42.3242,42.3675,85800.0
2014-04-11 14:10:00,58.76,58.76,58.63,58.67,113400.0,42.3675,42.3675,42.2738,42.3026,113400.0
2014-04-11 14:20:00,58.67,58.67,58.58,58.62,203500.0,42.3026,42.3026,42.2377,42.2666,203500.0
2014-04-11 14:30:00,58.62,58.73,58.62,58.72,86700.0,42.2666,42.3459,42.2666,42.3387,86700.0
2014-04-11 14:40:00,58.71,58.75,58.64,58.64,90500.0,42.3315,42.3603,42.281,42.281,90500.0
2014-04-11 14:50:00,58.65,58.82,58.65,58.78,64700.0,42.2882,42.4108,42.2882,42.3819,64700.0
2014-04-11 15:00:00,58.79,58.84,58.69,58.83,89800.0,42.3891,42.4252,42.317,42.418,89800.0
2014-04-11 15:10:00,58.83,58.84,58.75,58.79,97300.0,42.418,42.4252,42.3603,42.3891,97300.0
2014-04-11 15:20:00,58.79,59.1,58.78,59.05,307200.0,42.3891,42.6127,42.3819,42.5766,307200.0
2014-04-11 15:30:00,59.04,59.05,58.98,59.04,104000.0,42.5694,42.5766,42.5261,42.5694,104000.0
2014-04-11 15:40:00,59.04,59.11,58.92,59.0,162000.0,42.5694,42.6199,42.4829,42.5405,162000.0
2014-04-11 15:50:00,58.99,59.0,58.86,58.91,365500.0,42.5333,42.5405,42.4396,42.4757,365500.0
2014-04-14 09:30:00,59.25,59.37,59.06,59.1,107600.0,42.7208,42.8073,42.5838,42.6127,107600.0
2014-04-14 09:40:00,59.14,59.15,58.98,58.98,119800.0,42.6415,42.6487,42.5261,42.5261,119800.0
2014-04-14 09:50:00,58.99,59.08,58.94,59.07,138800.0,42.5333,42.5982,42.4973,42.591,138800.0
2014-04-14 10:00:00,59.09,59.23,59.06,59.17,60200.0,42.6054,42.7064,42.5838,42.6631,60200.0
2014-04-14 10:10:00,59.17,59.17,58.97,59.05,98500.0,42.6631,42.6631,42.5189,42.5766,98500.0
2014-04-14 10:20:00,59.05,59.06,59.02,59.02,59600.0,42.5766,42.5838,42.555,42.555,59600.0
2014-04-14 10:30:00,59.02,59.26,59.02,59.26,81000.0,42.555,42.728,42.555,42.728,81000.0
2014-04-14 10:40:00,59.27,59.33,59.25,59.26,122600.0,42.7352,42.7785,42.7208,42.728,122600.0
2014-04-14 10:50:00,59.25,59.42,59.25,59.37,124800.0,42.7208,42.8434,42.7208,42.8073,124800.0
2014-04-14 11:00:00,59.37,59.38,59.25,59.26,62200.0,42.8073,42.8145,42.7208,42.728,62200.0
2014-04-14 11:10:00,59.25,59.38,59.21,59.36,69800.0,42.7208,42.8145,42.692,42.8001,69800.0
2014-04-14 11:20:00,59.36,59.4,59.32,59.32,37000.0,42.8001,42.829,42.7713,42.7713,37000.0
2014-04-14 11:30:00,59.32,59.43,59.31,59.43,82800.0,42.7713,42.8506,42.7641,42.8506,82800.0
2014-04-14 11:40:00,59.43,59.43,59.31,59.32,31900.0,42.8506,42.8506,42.7641,42.7713,31900.0
2014-04-14 11:50:00,59.32,59.36,59.28,59.28,28500.0,42.7713,42.8001,42.7424,42.7424,28500.0
2014-04-14 12:00:00,59.28,59.31,59.26,59.3,24900.0,42.7424,42.7641,42.728,42.7569,24900.0
2014-04-14 12:10:00,59.31,59.41,59.25,59.4,63100.0,42.7641,42.8362,42.7208,42.829,63100.0
2014-04-14 12:20:00,59.41,59.41,59.31,59.36,32600.0,42.8362,42.8362,42.7641,42.8001,32600.0
2014-04-14 12:30:00,59.37,59.43,59.35,59.41,45900.0,42.8073,42.8506,42.7929,42.8362,45900.0
2014-04-14 12:40:00,59.41,59.43,59.38,59.41,64300.0,42.8362,42.8506,42.8145,42.8362,64300.0
2014-04-14 12:50:00,59.41,59.41,59.37,59.37,38600.0,42.8362,42.8362,42.8073,42.8073,38600.0
2014-04-14 13:00:00,59.37,59.4,59.36,59.4,19700.0,42.8073,42.829,42.8001,42.829,19700.0
2014-04-14 13:10:00,59.4,59.42,59.36,59.4,42500.0,42.829,42.8434,42.8001,42.829,42500.0
2014-04-14 13:20:00,59.39,59.39,59.28,59.3,28600.0,42.8217,42.8217,42.7424,42.7569,28600.0
2014-04-14 13:30:00,59.29,59.39,59.29,59.39,74200.0,42.7496,42.8217,42.7496,42.8217,74200.0
2014-04-14 13:40:00,59.39,59.4,59.36,59.37,49700.0,42.8217,42.829,42.8001,42.8073,49700.0
2014-04-14 13:50:00,59.38,59.4,59.36,59.39,46200.0,42.8145,42.829,42.8001,42.8217,46200.0
2014-04-14 14:00:00,59.39,59.49,59.37,59.48,54300.0,42.8217,42.8939,42.8073,42.8866,54300.0
2014-04-14 14:10:00,59.48,59.48,59.37,59.39,34200.0,42.8866,42.8866,42.8073,42.8217,34200.0
2014-04-14 14:20:00,59.38,59.43,59.35,59.37,81500.0,42.8145,42.8506,42.7929,42.8073,81500.0
2014-04-14 14:30:00,59.38,59.39,59.33,59.35,57600.0,42.8145,42.8217,42.7785,42.7929,57600.0
2014-04-14 14:40:00,59.34,59.36,59.3,59.36,45500.0,42.7857,42.8001,42.7569,42.8001,45500.0
2014-04-14 14:50:00,59.35,59.39,59.3,59.32,59400.0,42.7929,42.8217,42.7569,42.7713,59400.0
2014-04-14 15:00:00,59.33,59.34,59.2,59.2,93100.0,42.7785,42.7857,42.6848,42.6848,93100.0
2014-04-14 15:10:00,59.2,59.22,59.08,59.16,84100.0,42.6848,42.6992,42.5982,42.6559,84100.0
2014-04-14 15:20:00,59.17,59.21,59.15,59.2,100500.0,42.6631,42.692,42.6487,42.6848,100500.0
2014-04-14 15:30:00,59.19,59.32,59.19,59.3,183900.0,42.6775,42.7713,42.6775,42.7569,183900.0
2014-04-14 15:40:00,59.3,59.43,59.26,59.39,253100.0,42.7569,42.8506,42.728,42.8217,253100.0
2014-04-14 15:50:00,59.39,59.45,59.36,59.43,278800.0,42.8217,42.865,42.8001,42.8506,278800.0
2014-04-15 09:30:00,59.65,59.7,59.42,59.62,123000.0,43.0092,43.0453,42.8434,42.9876,123000.0
2014-04-15 09:40:00,59.64,59.75,59.58,59.73,63100.0,43.002,43.0813,42.9587,43.0669,63100.0
2014-04-15 09:50:00,59.73,59.73,59.6,59.62,84200.0,43.0669,43.0669,42.9732,42.9876,84200.0
2014-04-15 10:00:00,59.62,59.66,59.5,59.52,68800.0,42.9876,43.0164,42.9011,42.9155,68800.0
2014-04-15 10:10:00,59.52,59.59,59.48,59.49,66700.0,42.9155,42.966,42.8866,42.8939,66700.0
2014-04-15 10:20:00,59.49,59.58,59.4,59.53,93700.0,42.8939,42.9587,42.829,42.9227,93700.0
2014-04-15 10:30:00,59.53,59.76,59.46,59.74,127400.0,42.9227,43.0885,42.8722,43.0741,127400.0
2014-04-15 10:40:00,59.73,59.77,59.68,59.74,99800.0,43.0669,43.0957,43.0308,43.0741,99800.0
2014-04-15 10:50:00,59.74,59.78,59.47,59.49,82000.0,43.0741,43.1029,42.8794,42.8939,82000.0
2014-04-15 11:00:00,59.48,59.49,59.33,59.38,73000.0,42.8866,42.8939,42.7785,42.8145,73000.0
2014-04-15 11:10:00,59.36,59.45,59.35,59.41,71300.0,42.8001,42.865,42.7929,42.8362,71300.0
2014-04-15 11:20:00,59.41,59.57,59.4,59.48,53700.0,42.8362,42.9515,42.829,42.8866,53700.0
2014-04-15 11:30:00,59.49,59.51,59.4,59.4,56200.0,42.8939,42.9083,42.829,42.829,56200.0
2014-04-15 11:40:00,59.4,59.41,59.34,59.36,100000.0,42.829,42.8362,42.7857,42.8001,100000.0
2014-04-15 11:50:00,59.35,59.41,59.32,59.4,43500.0,42.7929,42.8362,42.7713,42.829,43500.0
2014-04-15 12:00:00,59.39,59.39,59.26,59.29,50200.0,42.8217,42.8217,42.728,42.7496,50200.0
2014-04-15 12:10:00,59.28,59.31,59.23,59.25,46600.0,42.7424,42.7641,42.7064,42.7208,46600.0
2014-04-15 12:20:00,59.25,59.3,59.2,59.29,56000.0,42.7208,42.7569,42.6848,42.7496,56000.0
2014-04-15 12:30:00,59.29,59.31,59.2,59.2,52800.0,42.7496,42.7641,42.6848,42.6848,52800.0
2014-04-15 12:40:00,59.2,59.25,59.14,59.16,46800.0,42.6848,42.7208,42.6415,42.6559,46800.0
2014-04-15 12:50:00,59.16,59.25,59.16,59.21,35400.0,42.6559,42.7208,42.6559,42.692,35400.0
2014-04-15 13:00:00,59.21,59.3,59.18,59.29,30800.0,42.692,42.7569,42.6703,42.7496,30800.0
2014-04-15 13:10:00,59.29,59.33,59.23,59.3,81400.0,42.7496,42.7785,42.7064,42.7569,81400.0
2014-04-15 13:20:00,59.3,59.31,59.17,59.24,53400.0,42.7569,42.7641,42.6631,42.7136,53400.0
2014-04-15 13:30:00,59.24,59.36,59.21,59.33,61900.0,42.7136,42.8001,42.692,42.7785,61900.0
2014-04-15 13:40:00,59.33,59.37,59.27,59.28,48500.0,42.7785,42.8073,42.7352,42.7424,48500.0
2014-04-15 13:50:00,59.28,59.34,59.25,59.32,80800.0,42.7424,42.7857,42.7208,42.7713,80800.0
2014-04-15 14:00:00,59.33,59.4,59.31,59.32,92000.0,42.7785,42.829,42.7641,42.7713,92000.0
2014-04-15 14:10:00,59.31,59.39,59.28,59.34,57100.0,42.7641,42.8217,42.7424,42.7857,57100.0
2014-04-15 14:20:00,59.33,59.46,59.31,59.42,53200.0,42.7785,42.8722,42.7641,42.8434,53200.0
2014-04-15 14:30:00,59.41,59.53,59.4,59.46,65700.0,42.8362,42.9227,42.829,42.8722,65700.0
2014-04-15 14:40:00,59.47,59.51,59.4,59.44,118600.0,42.8794,42.9083,42.829,42.8578,118600.0
2014-04-15 14:50:00,59.45,59.55,59.45,59.48,75200.0,42.865,42.9371,42.865,42.8866,75200.0
2014-04-15 15:00:00,59.48,59.54,59.4,59.41,99600.0,42.8866,42.9299,42.829,42.8362,99600.0
2014-04-15 15:10:00,59.4,59.45,59.36,59.45,140100.0,42.829,42.865,42.8001,42.865,140100.0
2014-04-15 15:20:00,59.45,59.47,59.35,59.41,166000.0,42.865,42.8794,42.7929,42.8362,166000.0
2014-04-15 15:30:00,59.42,59.44,59.36,59.38,100000.0,42.8434,42.8578,42.8001,42.8145,100000.0
2014-04-15 15:40:00,59.39,59.43,59.35,59.41,183600.0,42.8217,42.8506,42.7929,42.8362,183600.0
2014-04-15 15:50:00,59.4,59.48,59.4,59.48,233000.0,42.829,42.8866,42.829,42.8866,233000.0
2014-04-16 09:30:00,59.87,60.0,59.54,59.63,89400.0,43.1678,43.2616,42.9299,42.9948,89400.0
2014-04-16 09:40:00,59.62,59.75,59.52,59.7,44200.0,42.9876,43.0813,42.9155,43.0453,44200.0
2014-04-16 09:50:00,59.71,59.77,59.63,59.74,49300.0,43.0525,43.0957,42.9948,43.0741,49300.0
2014-04-16 10:00:00,59.73,59.76,59.69,59.72,50300.0,43.0669,43.0885,43.0381,43.0597,50300.0
2014-04-16 10:10:00,59.72,59.77,59.69,59.72,57400.0,43.0597,43.0957,43.0381,43.0597,57400.0
2014-04-16 10:20:00,59.72,59.8,59.71,59.73,84600.0,43.0597,43.1174,43.0525,43.0669,84600.0
2014-04-16 10:30:00,59.73,59.8,59.73,59.79,76000.0,43.0669,43.1174,43.0669,43.1102,76000.0
2014-04-16 10:40:00,59.79,59.82,59.72,59.79,51400.0,43.1102,43.1318,43.0597,43.1102,51400.0
2014-04-16 10:50:00,59.79,59.82,59.75,59.76,37200.0,43.1102,43.1318,43.0813,43.0885,37200.0
2014-04-16 11:00:00,59.75,59.82,59.75,59.8,54200.0,43.0813,43.1318,43.0813,43.1174,54200.0
2014-04-16 11:10:00,59.79,59.8,59.75,59.77,77700.0,43.1102,43.1174,43.0813,43.0957,77700.0
2014-04-16 11:20:00,59.78,59.8,59.75,59.8,29800.0,43.1029,43.1174,43.0813,43.1174,29800.0
2014-04-16 11:30:00,59.8,59.81,59.75,59.76,80100.0,43.1174,43.1246,43.0813,43.0885,80100.0
2014-04-16 11:40:00,59.76,59.8,59.75,59.8,28700.0,43.0885,43.1174,43.0813,43.1174,28700.0
2014-04-16 11:50:00,59.79,59.82,59.75,59.75,42200.0,43.1102,43.1318,43.0813,43.0813,42200.0
2014-04-16 12:00:00,59.75,59.78,59.75,59.76,36800.0,43.0813,43.1029,43.0813,43.0885,36800.0
2014-04-16 12:10:00,59.76,59.79,59.75,59.76,37100.0,43.0885,43.1102,43.0813,43.0885,37100.0
2014-04-16 12:20:00,59.76,59.81,59.75,59.78,44600.0,43.0885,43.1246,43.0813,43.1029,44600.0
2014-04-16 12:30:00,59.78,59.79,59.75,59.76,47700.0,43.1029,43.1102,43.0813,43.0885,47700.0
2014-04-16 12:40:00,59.77,59.8,59.77,59.79,27700.0,43.0957,43.1174,43.0957,43.1102,27700.0
2014-04-16 12:50:00,59.78,59.8,59.71,59.72,44300.0,43.1029,43.1174,43.0525,43.0597,44300.0
2014-04-16 13:00:00,59.72,59.8,59.7,59.8,62000.0,43.0597,43.1174,43.0453,43.1174,62000.0
2014-04-16 13:10:00,59.8,59.81,59.76,59.78,73800.0,43.1174,43.1246,43.0885,43.1029,73800.0
2014-04-16 13:20:00,59.78,59.8,59.75,59.77,64100.0,43.1029,43.1174,43.0813,43.0957,64100.0
2014-04-16 13:30:00,59.77,59.82,59.73,59.8,98400.0,43.0957,43.1318,43.0669,43.1174,98400.0
2014-04-16 13:40:00,59.8,59.82,59.75,59.77,97100.0,43.1174,43.1318,43.0813,43.0957,97100.0
2014-04-16 13:50:00,59.77,59.83,59.76,59.82,107600.0,43.0957,43.139,43.0885,43.1318,107600.0
2014-04-16 14:00:00,59.83,59.83,59.75,59.79,64900.0,43.139,43.139,43.0813,43.1102,64900.0
2014-04-16 14:10:00,59.79,59.81,59.7,59.77,75000.0,43.1102,43.1246,43.0453,43.0957,75000.0
2014-04-16 14:20:00,59.77,59.8,59.75,59.77,77000.0,43.0957,43.1174,43.0813,43.0957,77000.0
2014-04-16 14:30:00,59.76,59.82,59.76,59.82,66300.0,43.0885,43.1318,43.0885,43.1318,66300.0
2014-04-16 14:40:00,59.81,59.83,59.79,59.8,47500.0,43.1246,43.139,43.1102,43.1174,47500.0
2014-04-16 14:50:00,59.8,59.83,59.78,59.79,75400.0,43.1174,43.139,43.1029,43.1102,75400.0
2014-04-16 15:00:00,59.79,59.81,59.76,59.8,57400.0,43.1102,43.1246,43.0885,43.1174,57400.0
2014-04-16 15:10:00,59.8,59.8,59.75,59.79,123900.0,43.1174,43.1174,43.0813,43.1102,123900.0
2014-04-16 15:20:00,59.79,59.83,59.79,59.8,105000.0,43.1102,43.139,43.1102,43.1174,105000.0
2014-04-16 15:30:00,59.8,59.85,59.8,59.84,105400.0,43.1174,43.1534,43.1174,43.1462,105400.0
2014-04-16 15:40:00,59.83,59.88,59.83,59.86,131400.0,43.139,43.1751,43.139,43.1606,131400.0
2014-04-16 15:50:00,59.86,59.95,59.85,59.92,488000.0,43.1606,43.2255,43.1534,43.2039,488000.0
2014-04-17 09:30:00,59.71,60.0,59.65,59.97,250400.0,43.0525,43.2616,43.0092,43.2399,250400.0
2014-04-17 09:40:00,59.97,59.98,59.76,59.89,111500.0,43.2399,43.2472,43.0885,43.1823,111500.0
2014-04-17 09:50:00,59.88,59.89,59.73,59.76,168900.0,43.1751,43.1823,43.0669,43.0885,168900.0
2014-04-17 10:00:00,59.78,59.96,59.76,59.95,101700.0,43.1029,43.2327,43.0885,43.2255,101700.0
2014-04-17 10:10:00,59.95,59.95,59.77,59.81,117800.0,43.2255,43.2255,43.0957,43.1246,117800.0
2014-04-17 10:20:00,59.81,59.9,59.77,59.82,65300.0,43.1246,43.1895,43.0957,43.1318,65300.0
2014-04-17 10:30:00,59.82,59.91,59.79,59.91,64500.0,43.1318,43.1967,43.1102,43.1967,64500.0
2014-04-17 10:40:00,59.9,59.94,59.81,59.88,67800.0,43.1895,43.2183,43.1246,43.1751,67800.0
2014-04-17 10:50:00,59.88,59.91,59.84,59.87,41500.0,43.1751,43.1967,43.1462,43.1678,41500.0
2014-04-17 11:00:00,59.87,59.9,59.84,59.87,40200.0,43.1678,43.1895,43.1462,43.1678,40200.0
2014-04-17 11:10:00,59.88,59.9,59.86,59.89,49400.0,43.1751,43.1895,43.1606,43.1823,49400.0
2014-04-17 11:20:00,59.9,59.91,59.88,59.91,41500.0,43.1895,43.1967,43.1751,43.1967,41500.0
2014-04-17 11:30:00,59.9,59.91,59.87,59.9,59700.0,43.1895,43.1967,43.1678,43.1895,59700.0
2014-04-17 11:40:00,59.9,59.93,59.89,59.91,55100.0,43.1895,43.2111,43.1823,43.1967,55100.0
2014-04-17 11:50:00,59.9,59.92,59.84,59.87,67900.0,43.1895,43.2039,43.1462,43.1678,67900.0
2014-04-17 12:00:00,59.88,59.91,59.84,59.9,62100.0,43.1751,43.1967,43.1462,43.1895,62100.0
2014-04-17 12:10:00,59.89,59.94,59.89,59.91,44900.0,43.1823,43.2183,43.1823,43.1967,44900.0
2014-04-17 12:20:00,59.91,59.93,59.85,59.86,66400.0,43.1967,43.2111,43.1534,43.1606,66400.0
2014-04-17 12:30:00,59.86,59.9,59.85,59.88,48000.0,43.1606,43.1895,43.1534,43.1751,48000.0
2014-04-17 12:40:00,59.88,59.96,59.87,59.93,32600.0,43.1751,43.2327,43.1678,43.2111,32600.0
2014-04-17 12:50:00,59.94,59.98,59.93,59.97,39400.0,43.2183,43.2472,43.2111,43.2399,39400.0
2014-04-17 13:00:00,59.97,60.02,59.95,60.0,44000.0,43.2399,43.276,43.2255,43.2616,44000.0
2014-04-17 13:10:00,60.01,60.03,59.94,60.0,128000.0,43.2688,43.2832,43.2183,43.2616,128000.0
2014-04-17 13:20:00,60.0,60.02,59.93,59.99,48900.0,43.2616,43.276,43.2111,43.2544,48900.0
2014-04-17 13:30:00,60.0,60.03,59.95,60.0,36400.0,43.2616,43.2832,43.2255,43.2616,36400.0
2014-04-17 13:40:00,59.99,60.03,59.99,60.01,42600.0,43.2544,43.2832,43.2544,43.2688,42600.0
2014-04-17 13:50:00,60.01,60.02,59.99,60.02,31700.0,43.2688,43.276,43.2544,43.276,31700.0
2014-04-17 14:00:00,60.01,60.02,59.98,59.98,53400.0,43.2688,43.276,43.2472,43.2472,53400.0
2014-04-17 14:10:00,59.98,60.01,59.98,59.98,48500.0,43.2472,43.2688,43.2472,43.2472,48500.0
2014-04-17 14:20:00,59.98,60.02,59.98,60.01,52300.0,43.2472,43.276,43.2472,43.2688,52300.0
2014-04-17 14:30:00,60.01,60.04,59.97,59.97,91900.0,43.2688,43.2904,43.2399,43.2399,91900.0
2014-04-17 14:40:00,59.98,59.99,59.93,59.99,44600.0,43.2472,43.2544,43.2111,43.2544,44600.0
2014-04-17 14:50:00,59.99,60.01,59.93,59.94,59300.0,43.2544,43.2688,43.2111,43.2183,59300.0
2014-04-17 15:00:00,59.95,59.98,59.92,59.98,56900.0,43.2255,43.2472,43.2039,43.2472,56900.0
2014-04-17 15:10:00,59.98,60.01,59.97,60.0,42100.0,43.2472,43.2688,43.2399,43.2616,42100.0
2014-04-17 15:20:00,59.99,60.03,59.99,60.03,66200.0,43.2544,43.2832,43.2544,43.2832,66200.0
2014-04-17 15:30:00,60.02,60.02,59.96,59.96,92800.0,43.276,43.276,43.2327,43.2327,92800.0
2014-04-17 15:40:00,59.96,59.99,59.96,59.98,152800.0,43.2327,43.2544,43.2327,43.2472,152800.0
2014-04-17 15:50:00,59.99,60.01,59.96,60.0,325200.0,43.2544,43.2688,43.2327,43.2616,325200.0
2014-04-21 09:30:00,59.87,59.95,59.75,59.75,200500.0,43.1678,43.2255,43.0813,43.0813,200500.0
2014-04-21 09:40:00,59.76,59.77,59.61,59.68,141800.0,43.0885,43.0957,42.9804,43.0308,141800.0
2014-04-21 09:50:00,59.67,59.77,59.55,59.55,148000.0,43.0236,43.0957,42.9371,42.9371,148000.0
2014-04-21 10:00:00,59.55,59.66,59.52,59.56,101600.0,42.9371,43.0164,42.9155,42.9443,101600.0
2014-04-21 10:10:00,59.57,59.73,59.57,59.71,110900.0,42.9515,43.0669,42.9515,43.0525,110900.0
2014-04-21 10:20:00,59.71,59.73,59.64,59.69,59700.0,43.0525,43.0669,43.002,43.0381,59700.0
2014-04-21 10:30:00,59.69,59.74,59.69,59.71,90700.0,43.0381,43.0741,43.0381,43.0525,90700.0
2014-04-21 10:40:00,59.71,59.76,59.7,59.74,47100.0,43.0525,43.0885,43.0453,43.0741,47100.0
2014-04-21 10:50:00,59.73,59.75,59.69,59.72,62100.0,43.0669,43.0813,43.0381,43.0597,62100.0
2014-04-21 11:00:00,59.72,59.75,59.7,59.72,66700.0,43.0597,43.0813,43.0453,43.0597,66700.0
2014-04-21 11:10:00,59.73,59.77,59.72,59.76,65900.0,43.0669,43.0957,43.0597,43.0885,65900.0
2014-04-21 11:20:00,59.75,59.84,59.75,59.79,55500.0,43.0813,43.1462,43.0813,43.1102,55500.0
2014-04-21 11:30:00,59.8,59.85,59.77,59.78,52600.0,43.1174,43.1534,43.0957,43.1029,52600.0
2014-04-21 11:40:00,59.79,59.84,59.74,59.76,63100.0,43.1102,43.1462,43.0741,43.0885,63100.0
2014-04-21 11:50:00,59.76,59.83,59.75,59.8,57500.0,43.0885,43.139,43.0813,43.1174,57500.0
2014-04-21 12:00:00,59.8,59.85,59.79,59.79,51000.0,43.1174,43.1534,43.1102,43.1102,51000.0
2014-04-21 12:10:00,59.79,59.81,59.74,59.75,61600.0,43.1102,43.1246,43.0741,43.0813,61600.0
2014-04-21 12:20:00,59.75,59.79,59.73,59.77,61300.0,43.0813,43.1102,43.0669,43.0957,61300.0
2014-04-21 12:30:00,59.77,59.81,59.77,59.77,30900.0,43.0957,43.1246,43.0957,43.0957,30900.0
2014-04-21 12:40:00,59.77,59.79,59.76,59.78,42700.0,43.0957,43.1102,43.0885,43.1029,42700.0
2014-04-21 12:50:00,59.78,59.79,59.76,59.77,43000.0,43.1029,43.1102,43.0885,43.0957,43000.0
2014-04-21 13:00:00,59.77,59.81,59.75,59.76,30700.0,43.0957,43.1246,43.0813,43.0885,30700.0
2014-04-21 13:10:00,59.75,59.78,59.74,59.75,45700.0,43.0813,43.1029,43.0741,43.0813,45700.0
2014-04-21 13:20:00,59.75,59.83,59.74,59.83,68300.0,43.0813,43.139,43.0741,43.139,68300.0
2014-04-21 13:30:00,59.83,59.84,59.75,59.76,46200.0,43.139,43.1462,43.0813,43.0885,46200.0
2014-04-21 13:40:00,59.76,59.78,59.75,59.75,32200.0,43.0885,43.1029,43.0813,43.0813,32200.0
2014-04-21 13:50:00,59.75,59.77,59.75,59.75,40600.0,43.0813,43.0957,43.0813,43.0813,40600.0
2014-04-21 14:00:00,59.75,59.77,59.74,59.77,64100.0,43.0813,43.0957,43.0741,43.0957,64100.0
2014-04-21 14:10:00,59.77,59.78,59.74,59.77,56700.0,43.0957,43.1029,43.0741,43.0957,56700.0
2014-04-21 14:20:00,59.77,59.79,59.77,59.77,46200.0,43.0957,43.1102,43.0957,43.0957,46200.0
2014-04-21 14:30:00,59.78,59.79,59.75,59.75,46000.0,43.1029,43.1102,43.0813,43.0813,46000.0
2014-04-21 14:40:00,59.75,59.78,59.73,59.76,74300.0,43.0813,43.1029,43.0669,43.0885,74300.0
2014-04-21 14:50:00,59.76,59.79,59.72,59.79,82000.0,43.0885,43.1102,43.0597,43.1102,82000.0
2014-04-21 15:00:00,59.78,59.79,59.74,59.75,103900.0,43.1029,43.1102,43.0741,43.0813,103900.0
2014-04-21 15:10:00,59.75,59.78,59.74,59.75,73500.0,43.0813,43.1029,43.0741,43.0813,73500.0
2014-04-21 15:20:00,59.75,59.76,59.73,59.73,114400.0,43.0813,43.0885,43.0669,43.0669,114400.0
2014-04-21 15:30:00,59.73,59.79,59.73,59.79,74100.0,43.0669,43.1102,43.0669,43.1102,74100.0
2014-04-21 15:40:00,59.79,59.8,59.73,59.8,182500.0,43.1102,43.1174,43.0669,43.1174,182500.0
2014-04-21 15:50:00,59.79,59.8,59.74,59.76,317000.0,43.1102,43.1174,43.0741,43.0885,317000.0
2014-04-22 09:30:00,59.82,60.08,59.77,59.98,192800.0,43.1318,43.3193,43.0957,43.2472,192800.0
2014-04-22 09:40:00,59.99,60.07,59.97,60.02,110700.0,43.2544,43.312,43.2399,43.276,110700.0
2014-04-22 09:50:00,60.03,60.07,59.94,59.97,171300.0,43.2832,43.312,43.2183,43.2399,171300.0
2014-04-22 10:00:00,59.98,60.02,59.96,60.01,90300.0,43.2472,43.276,43.2327,43.2688,90300.0
2014-04-22 10:10:00,60.02,60.13,60.01,60.12,142100.0,43.276,43.3553,43.2688,43.3481,142100.0
2014-04-22 10:20:00,60.11,60.16,60.08,60.15,95500.0,43.3409,43.3769,43.3193,43.3697,95500.0
2014-04-22 10:30:00,60.16,60.19,60.11,60.17,117900.0,43.3769,43.3986,43.3409,43.3841,117900.0
2014-04-22 10:40:00,60.17,60.23,60.16,60.16,77400.0,43.3841,43.4274,43.3769,43.3769,77400.0
2014-04-22 10:50:00,60.15,60.26,60.1,60.26,87100.0,43.3697,43.449,43.3337,43.449,87100.0
2014-04-22 11:00:00,60.25,60.35,60.25,60.31,101900.0,43.4418,43.5139,43.4418,43.4851,101900.0
2014-04-22 11:10:00,60.31,60.39,60.31,60.38,85300.0,43.4851,43.5428,43.4851,43.5356,85300.0
2014-04-22 11:20:00,60.38,60.49,60.36,60.42,105300.0,43.5356,43.6149,43.5211,43.5644,105300.0
2014-04-22 11:30:00,60.42,60.45,60.36,60.44,89800.0,43.5644,43.586,43.5211,43.5788,89800.0
2014-04-22 11:40:00,60.44,60.44,60.32,60.32,109100.0,43.5788,43.5788,43.4923,43.4923,109100.0
2014-04-22 11:50:00,60.32,60.33,60.26,60.26,55600.0,43.4923,43.4995,43.449,43.449,55600.0
2014-04-22 12:00:00,60.26,60.31,60.26,60.28,80700.0,43.449,43.4851,43.449,43.4635,80700.0
2014-04-22 12:10:00,60.28,60.32,60.28,60.29,48800.0,43.4635,43.4923,43.4635,43.4707,48800.0
2014-04-22 12:20:00,60.29,60.34,60.28,60.32,76200.0,43.4707,43.5067,43.4635,43.4923,76200.0
2014-04-22 12:30:00,60.33,60.38,60.29,60.34,102900.0,43.4995,43.5356,43.4707,43.5067,102900.0
2014-04-22 12:40:00,60.34,60.4,60.34,60.36,100900.0,43.5067,43.55,43.5067,43.5211,100900.0
2014-04-22 12:50:00,60.36,60.37,60.35,60.37,120200.0,43.5211,43.5284,43.5139,43.5284,120200.0
2014-04-22 13:00:00,60.37,60.4,60.34,60.4,88800.0,43.5284,43.55,43.5067,43.55,88800.0
2014-04-22 13:10:00,60.4,60.42,60.39,60.42,96800.0,43.55,43.5644,43.5428,43.5644,96800.0
2014-04-22 13:20:00,60.42,60.52,60.41,60.51,72600.0,43.5644,43.6365,43.5572,43.6293,72600.0
2014-04-22 13:30:00,60.5,60.59,60.5,60.59,54300.0,43.6221,43.687,43.6221,43.687,54300.0
2014-04-22 13:40:00,60.59,60.63,60.59,60.62,91300.0,43.687,43.7158,43.687,43.7086,91300.0
2014-04-22 13:50:00,60.62,60.67,60.57,60.57,104100.0,43.7086,43.7447,43.6726,43.6726,104100.0
2014-04-22 14:00:00,60.57,60.57,60.51,60.52,61800.0,43.6726,43.6726,43.6293,43.6365,61800.0
2014-04-22 14:10:00,60.52,60.52,60.48,60.5,65000.0,43.6365,43.6365,43.6077,43.6221,65000.0
2014-04-22 14:20:00,60.5,60.5,60.48,60.5,44700.0,43.6221,43.6221,43.6077,43.6221,44700.0
2014-04-22 14:30:00,60.5,60.53,60.49,60.51,65100.0,43.6221,43.6437,43.6149,43.6293,65100.0
2014-04-22 14:40:00,60.51,60.52,60.47,60.47,93000.0,43.6293,43.6365,43.6005,43.6005,93000.0
2014-04-22 14:50:00,60.47,60.48,60.39,60.4,79500.0,43.6005,43.6077,43.5428,43.55,79500.0
2014-04-22 15:00:00,60.4,60.44,60.37,60.44,128600.0,43.55,43.5788,43.5284,43.5788,128600.0
2014-04-22 15:10:00,60.44,60.45,60.39,60.41,113100.0,43.5788,43.586,43.5428,43.5572,113100.0
2014-04-22 15:20:00,60.41,60.42,60.33,60.34,117000.0,43.5572,43.5644,43.4995,43.5067,117000.0
2014-04-22 15:30:00,60.34,60.38,60.34,60.36,134100.0,43.5067,43.5356,43.5067,43.5211,134100.0
2014-04-22 15:40:00,60.36,60.36,60.33,60.36,206700.0,43.5211,43.5211,43.4995,43.5211,206700.0
2014-04-22 15:50:00,60.36,60.36,60.3,60.33,423000.0,43.5211,43.5211,43.4779,43.4995,423000.0
2014-04-23 09:30:00,60.32,60.7,60.32,60.69,110400.0,43.4923,43.7663,43.4923,43.7591,110400.0
2014-04-23 09:40:00,60.67,60.8,60.49,60.6,67800.0,43.7447,43.8384,43.6149,43.6942,67800.0
2014-04-23 09:50:00,60.59,60.63,60.5,60.55,54900.0,43.687,43.7158,43.6221,43.6581,54900.0
2014-04-23 10:00:00,60.55,60.6,60.42,60.58,102400.0,43.6581,43.6942,43.5644,43.6798,102400.0
2014-04-23 10:10:00,60.58,60.74,60.57,60.72,94500.0,43.6798,43.7951,43.6726,43.7807,94500.0
2014-04-23 10:20:00,60.72,60.74,60.64,60.64,67100.0,43.7807,43.7951,43.723,43.723,67100.0
2014-04-23 10:30:00,60.64,60.82,60.64,60.8,83000.0,43.723,43.8528,43.723,43.8384,83000.0
2014-04-23 10:40:00,60.8,60.8,60.71,60.77,69500.0,43.8384,43.8384,43.7735,43.8168,69500.0
2014-04-23 10:50:00,60.78,60.8,60.7,60.73,44100.0,43.824,43.8384,43.7663,43.7879,44100.0
2014-04-23 11:00:00,60.73,60.74,60.64,60.67,41300.0,43.7879,43.7951,43.723,43.7447,41300.0
2014-04-23 11:10:00,60.66,60.66,60.6,60.66,36800.0,43.7375,43.7375,43.6942,43.7375,36800.0
2014-04-23 11:20:00,60.66,60.67,60.6,60.65,54700.0,43.7375,43.7447,43.6942,43.7302,54700.0
2014-04-23 11:30:00,60.66,60.67,60.62,60.66,131700.0,43.7375,43.7447,43.7086,43.7375,131700.0
2014-04-23 11:40:00,60.66,60.72,60.64,60.64,73700.0,43.7375,43.7807,43.723,43.723,73700.0
2014-04-23 11:50:00,60.64,60.7,60.6,60.66,40800.0,43.723,43.7663,43.6942,43.7375,40800.0
2014-04-23 12:00:00,60.66,60.74,60.66,60.72,27900.0,43.7375,43.7951,43.7375,43.7807,27900.0
2014-04-23 12:10:00,60.72,60.74,60.7,60.72,46900.0,43.7807,43.7951,43.7663,43.7807,46900.0
2014-04-23 12:20:00,60.73,60.73,60.61,60.62,43400.0,43.7879,43.7879,43.7014,43.7086,43400.0
2014-04-23 12:30:00,60.62,60.65,60.59,60.64,44500.0,43.7086,43.7302,43.687,43.723,44500.0
2014-04-23 12:40:00,60.65,60.66,60.62,60.64,26500.0,43.7302,43.7375,43.7086,43.723,26500.0
2014-04-23 12:50:00,60.64,60.65,60.62,60.63,25800.0,43.723,43.7302,43.7086,43.7158,25800.0
2014-04-23 13:00:00,60.64,60.65,60.62,60.64,21100.0,43.723,43.7302,43.7086,43.723,21100.0
2014-04-23 13:10:00,60.64,60.65,60.61,60.63,29100.0,43.723,43.7302,43.7014,43.7158,29100.0
2014-04-23 13:20:00,60.64,60.66,60.61,60.66,27200.0,43.723,43.7375,43.7014,43.7375,27200.0
2014-04-23 13:30:00,60.65,60.66,60.62,60.65,41300.0,43.7302,43.7375,43.7086,43.7302,41300.0
2014-04-23 13:40:00,60.65,60.65,60.62,60.65,27100.0,43.7302,43.7302,43.7086,43.7302,27100.0
2014-04-23 13:50:00,60.65,60.67,60.63,60.63,33800.0,43.7302,43.7447,43.7158,43.7158,33800.0
2014-04-23 14:00:00,60.64,60.64,60.61,60.63,43100.0,43.723,43.723,43.7014,43.7158,43100.0
2014-04-23 14:10:00,60.63,60.63,60.6,60.6,40300.0,43.7158,43.7158,43.6942,43.6942,40300.0
2014-04-23 14:20:00,60.6,60.65,60.6,60.65,46100.0,43.6942,43.7302,43.6942,43.7302,46100.0
2014-04-23 14:30:00,60.64,60.64,60.61,60.62,36200.0,43.723,43.723,43.7014,43.7086,36200.0
2014-04-23 14:40:00,60.62,60.64,60.61,60.62,86700.0,43.7086,43.723,43.7014,43.7086,86700.0
2014-04-23 14:50:00,60.62,60.65,60.61,60.63,26800.0,43.7086,43.7302,43.7014,43.7158,26800.0
2014-04-23 15:00:00,60.64,60.64,60.61,60.63,49000.0,43.723,43.723,43.7014,43.7158,49000.0
2014-04-23 15:10:00,60.64,60.64,60.62,60.63,29100.0,43.723,43.723,43.7086,43.7158,29100.0
2014-04-23 15:20:00,60.62,60.66,60.62,60.65,71600.0,43.7086,43.7375,43.7086,43.7302,71600.0
2014-04-23 15:30:00,60.65,60.7,60.65,60.7,56400.0,43.7302,43.7663,43.7302,43.7663,56400.0
2014-04-23 15:40:00,60.69,60.7,60.63,60.67,135900.0,43.7591,43.7663,43.7158,43.7447,135900.0
2014-04-23 15:50:00,60.68,60.77,60.66,60.74,410200.0,43.7519,43.8168,43.7375,43.7951,410200.0
2014-04-24 09:30:00,60.87,61.11,60.75,61.01,153300.0,43.8889,44.0619,43.8023,43.9898,153300.0
2014-04-24 09:40:00,61.0,61.05,60.93,61.02,83900.0,43.9826,44.0187,43.9321,43.997,83900.0
2014-04-24 09:50:00,61.03,61.1,61.0,61.05,109900.0,44.0042,44.0547,43.9826,44.0187,109900.0
2014-04-24 10:00:00,61.04,61.1,60.98,60.99,133100.0,44.0114,44.0547,43.9682,43.9754,133100.0
2014-04-24 10:10:00,61.0,61.02,60.91,60.94,84600.0,43.9826,43.997,43.9177,43.9393,84600.0
2014-04-24 10:20:00,60.96,61.09,60.96,61.09,58100.0,43.9538,44.0475,43.9538,44.0475,58100.0
2014-04-24 10:30:00,61.09,61.17,61.08,61.17,87700.0,44.0475,44.1052,44.0403,44.1052,87700.0
2014-04-24 10:40:00,61.17,61.18,61.04,61.06,70000.0,44.1052,44.1124,44.0114,44.0259,70000.0
2014-04-24 10:50:00,61.06,61.11,61.0,61.11,46500.0,44.0259,44.0619,43.9826,44.0619,46500.0
2014-04-24 11:00:00,61.11,61.15,61.04,61.12,51700.0,44.0619,44.0908,44.0114,44.0691,51700.0
2014-04-24 11:10:00,61.12,61.19,61.12,61.18,63200.0,44.0691,44.1196,44.0691,44.1124,63200.0
2014-04-24 11:20:00,61.18,61.25,61.18,61.25,45900.0,44.1124,44.1629,44.1124,44.1629,45900.0
2014-04-24 11:30:00,61.24,61.36,61.22,61.36,56800.0,44.1556,44.2422,44.1412,44.2422,56800.0
2014-04-24 11:40:00,61.36,61.44,61.34,61.42,84000.0,44.2422,44.2999,44.2278,44.2854,84000.0
2014-04-24 11:50:00,61.42,61.42,61.3,61.3,46800.0,44.2854,44.2854,44.1989,44.1989,46800.0
2014-04-24 12:00:00,61.3,61.3,61.24,61.28,51400.0,44.1989,44.1989,44.1556,44.1845,51400.0
2014-04-24 12:10:00,61.28,61.29,61.14,61.17,38800.0,44.1845,44.1917,44.0835,44.1052,38800.0
2014-04-24 12:20:00,61.17,61.22,61.14,61.16,38400.0,44.1052,44.1412,44.0835,44.098,38400.0
2014-04-24 12:30:00,61.15,61.25,61.15,61.25,36700.0,44.0908,44.1629,44.0908,44.1629,36700.0
2014-04-24 12:40:00,61.25,61.31,61.24,61.31,47400.0,44.1629,44.2061,44.1556,44.2061,47400.0
2014-04-24 12:50:00,61.31,61.42,61.3,61.42,79300.0,44.2061,44.2854,44.1989,44.2854,79300.0
2014-04-24 13:00:00,61.41,61.42,61.33,61.37,41400.0,44.2782,44.2854,44.2205,44.2494,41400.0
2014-04-24 13:10:00,61.37,61.41,61.36,61.4,31800.0,44.2494,44.2782,44.2422,44.271,31800.0
2014-04-24 13:20:00,61.41,61.45,61.39,61.41,69600.0,44.2782,44.3071,44.2638,44.2782,69600.0
2014-04-24 13:30:00,61.42,61.43,61.32,61.34,60300.0,44.2854,44.2926,44.2133,44.2278,60300.0
2014-04-24 13:40:00,61.34,61.38,61.34,61.36,78700.0,44.2278,44.2566,44.2278,44.2422,78700.0
2014-04-24 13:50:00,61.35,61.4,61.31,61.32,103600.0,44.235,44.271,44.2061,44.2133,103600.0
2014-04-24 14:00:00,61.32,61.42,61.32,61.42,73300.0,44.2133,44.2854,44.2133,44.2854,73300.0
2014-04-24 14:10:00,61.41,61.42,61.34,61.35,61700.0,44.2782,44.2854,44.2278,44.235,61700.0
2014-04-24 14:20:00,61.35,61.35,61.33,61.34,139600.0,44.235,44.235,44.2205,44.2278,139600.0
2014-04-24 14:30:00,61.34,61.42,61.34,61.4,120400.0,44.2278,44.2854,44.2278,44.271,120400.0
2014-04-24 14:40:00,61.41,61.45,61.39,61.45,45500.0,44.2782,44.3071,44.2638,44.3071,45500.0
2014-04-24 14:50:00,61.45,61.46,61.42,61.42,82000.0,44.3071,44.3143,44.2854,44.2854,82000.0
2014-04-24 15:00:00,61.43,61.44,61.36,61.37,144900.0,44.2926,44.2999,44.2422,44.2494,144900.0
2014-04-24 15:10:00,61.36,61.38,61.36,61.37,82200.0,44.2422,44.2566,44.2422,44.2494,82200.0
2014-04-24 15:20:00,61.37,61.42,61.37,61.41,87000.0,44.2494,44.2854,44.2494,44.2782,87000.0
2014-04-24 15:30:00,61.4,61.42,61.38,61.42,140100.0,44.271,44.2854,44.2566,44.2854,140100.0
2014-04-24 15:40:00,61.42,61.43,61.42,61.42,122000.0,44.2854,44.2926,44.2854,44.2854,122000.0
2014-04-24 15:50:00,61.43,61.45,61.42,61.44,263500.0,44.2926,44.3071,44.2854,44.2999,263500.0
2014-04-25 09:30:00,60.99,60.99,60.45,60.63,314400.0,43.9754,43.9754,43.586,43.7158,314400.0
2014-04-25 09:40:00,60.63,60.96,60.57,60.7,241700.0,43.7158,43.9538,43.6726,43.7663,241700.0
2014-04-25 09:50:00,60.7,60.83,60.69,60.7,137300.0,43.7663,43.86,43.7591,43.7663,137300.0
2014-04-25 10:00:00,60.71,60.82,60.7,60.73,219200.0,43.7735,43.8528,43.7663,43.7879,219200.0
2014-04-25 10:10:00,60.73,60.75,60.66,60.7,136400.0,43.7879,43.8023,43.7375,43.7663,136400.0
2014-04-25 10:20:00,60.69,60.7,60.59,60.65,84000.0,43.7591,43.7663,43.687,43.7302,84000.0
2014-04-25 10:30:00,60.65,60.74,60.63,60.71,74300.0,43.7302,43.7951,43.7158,43.7735,74300.0
2014-04-25 10:40:00,60.71,60.71,60.62,60.63,50900.0,43.7735,43.7735,43.7086,43.7158,50900.0
2014-04-25 10:50:00,60.64,60.69,60.61,60.68,52700.0,43.723,43.7591,43.7014,43.7519,52700.0
2014-04-25 11:00:00,60.68,60.69,60.58,60.62,57100.0,43.7519,43.7591,43.6798,43.7086,57100.0
2014-04-25 11:10:00,60.61,60.69,60.6,60.68,53300.0,43.7014,43.7591,43.6942,43.7519,53300.0
2014-04-25 11:20:00,60.69,60.76,60.69,60.75,52600.0,43.7591,43.8096,43.7591,43.8023,52600.0
2014-04-25 11:30:00,60.76,60.86,60.71,60.86,158500.0,43.8096,43.8817,43.7735,43.8817,158500.0
2014-04-25 11:40:00,60.86,60.88,60.82,60.87,99800.0,43.8817,43.8961,43.8528,43.8889,99800.0
2014-04-25 11:50:00,60.86,61.0,60.86,60.99,64700.0,43.8817,43.9826,43.8817,43.9754,64700.0
2014-04-25 12:00:00,61.0,61.03,60.98,61.01,50600.0,43.9826,44.0042,43.9682,43.9898,50600.0
2014-04-25 12:10:00,61.01,61.03,60.99,60.99,29300.0,43.9898,44.0042,43.9754,43.9754,29300.0
2014-04-25 12:20:00,61.0,61.01,60.97,60.99,65500.0,43.9826,43.9898,43.961,43.9754,65500.0
2014-04-25 12:30:00,61.0,61.02,60.96,61.0,49700.0,43.9826,43.997,43.9538,43.9826,49700.0
2014-04-25 12:40:00,61.0,61.02,60.98,61.0,82700.0,43.9826,43.997,43.9682,43.9826,82700.0
2014-04-25 12:50:00,61.02,61.06,61.0,61.05,45700.0,43.997,44.0259,43.9826,44.0187,45700.0
2014-04-25 13:00:00,61.05,61.05,60.98,61.03,42400.0,44.0187,44.0187,43.9682,44.0042,42400.0
2014-04-25 13:10:00,61.03,61.03,60.88,60.92,73600.0,44.0042,44.0042,43.8961,43.9249,73600.0
2014-04-25 13:20:00,60.93,60.93,60.89,60.91,41400.0,43.9321,43.9321,43.9033,43.9177,41400.0
2014-04-25 13:30:00,60.9,60.93,60.87,60.88,50100.0,43.9105,43.9321,43.8889,43.8961,50100.0
2014-04-25 13:40:00,60.87,60.97,60.86,60.97,77400.0,43.8889,43.961,43.8817,43.961,77400.0
2014-04-25 13:50:00,60.97,61.01,60.93,60.98,65000.0,43.961,43.9898,43.9321,43.9682,65000.0
2014-04-25 14:00:00,60.99,61.0,60.94,60.99,54600.0,43.9754,43.9826,43.9393,43.9754,54600.0
2014-04-25 14:10:00,60.98,60.98,60.87,60.88,131900.0,43.9682,43.9682,43.8889,43.8961,131900.0
2014-04-25 14:20:00,60.89,60.9,60.8,60.83,98400.0,43.9033,43.9105,43.8384,43.86,98400.0
2014-04-25 14:30:00,60.83,60.99,60.82,60.98,97900.0,43.86,43.9754,43.8528,43.9682,97900.0
2014-04-25 14:40:00,60.98,61.06,60.97,61.03,71300.0,43.9682,44.0259,43.961,44.0042,71300.0
2014-04-25 14:50:00,61.02,61.09,61.01,61.06,64300.0,43.997,44.0475,43.9898,44.0259,64300.0
2014-04-25 15:00:00,61.06,61.08,61.0,61.08,113200.0,44.0259,44.0403,43.9826,44.0403,113200.0
2014-04-25 15:10:00,61.08,61.12,61.06,61.08,118700.0,44.0403,44.0691,44.0259,44.0403,118700.0
2014-04-25 15:20:00,61.08,61.16,61.06,61.15,85100.0,44.0403,44.098,44.0259,44.0908,85100.0
2014-04-25 15:30:00,61.16,61.23,61.15,61.18,141900.0,44.098,44.1484,44.0908,44.1124,141900.0
2014-04-25 15:40:00,61.19,61.29,61.18,61.27,248500.0,44.1196,44.1917,44.1124,44.1773,248500.0
2014-04-25 15:50:00,61.27,61.31,61.25,61.25,604100.0,44.1773,44.2061,44.1629,44.1629,604100.0
2014-04-28 09:30:00,60.98,61.63,60.98,61.62,126400.0,43.9682,44.4368,43.9682,44.4296,126400.0
2014-04-28 09:40:00,61.62,61.85,61.62,61.72,193500.0,44.4296,44.5955,44.4296,44.5017,193500.0
2014-04-28 09:50:00,61.72,61.99,61.72,61.77,137300.0,44.5017,44.6964,44.5017,44.5378,137300.0
2014-04-28 10:00:00,61.76,61.91,61.76,61.88,92400.0,44.5306,44.6387,44.5306,44.6171,92400.0
2014-04-28 10:10:00,61.88,61.95,61.85,61.94,215600.0,44.6171,44.6676,44.5955,44.6604,215600.0
2014-04-28 10:20:00,61.95,62.01,61.86,61.94,161200.0,44.6676,44.7108,44.6027,44.6604,161200.0
2014-04-28 10:30:00,61.94,62.04,61.94,61.99,78500.0,44.6604,44.7325,44.6604,44.6964,78500.0
2014-04-28 10:40:00,61.99,62.02,61.97,62.01,64300.0,44.6964,44.718,44.682,44.7108,64300.0
2014-04-28 10:50:00,62.02,62.04,61.99,62.01,49300.0,44.718,44.7325,44.6964,44.7108,49300.0
2014-04-28 11:00:00,62.0,62.01,61.91,61.97,69500.0,44.7036,44.7108,44.6387,44.682,69500.0
2014-04-28 11:10:00,61.98,62.03,61.91,62.02,110700.0,44.6892,44.7253,44.6387,44.718,110700.0
2014-04-28 11:20:00,62.02,62.02,61.9,61.92,112900.0,44.718,44.718,44.6315,44.6459,112900.0
2014-04-28 11:30:00,61.91,62.0,61.91,61.98,65800.0,44.6387,44.7036,44.6387,44.6892,65800.0
2014-04-28 11:40:00,61.99,62.19,61.99,62.13,174200.0,44.6964,44.8406,44.6964,44.7974,174200.0
2014-04-28 11:50:00,62.13,62.2,62.08,62.09,158900.0,44.7974,44.8478,44.7613,44.7685,158900.0
2014-04-28 12:00:00,62.09,62.09,61.96,61.98,81300.0,44.7685,44.7685,44.6748,44.6892,81300.0
2014-04-28 12:10:00,61.98,62.1,61.98,62.07,51000.0,44.6892,44.7757,44.6892,44.7541,51000.0
2014-04-28 12:20:00,62.07,62.13,62.05,62.1,41500.0,44.7541,44.7974,44.7397,44.7757,41500.0
2014-04-28 12:30:00,62.1,62.15,62.02,62.07,66400.0,44.7757,44.8118,44.718,44.7541,66400.0
2014-04-28 12:40:00,62.06,62.07,62.01,62.05,42000.0,44.7469,44.7541,44.7108,44.7397,42000.0
2014-04-28 12:50:00,62.04,62.06,61.96,62.0,58700.0,44.7325,44.7469,44.6748,44.7036,58700.0
2014-04-28 13:00:00,61.99,62.02,61.96,61.96,147500.0,44.6964,44.718,44.6748,44.6748,147500.0
2014-04-28 13:10:00,61.97,62.03,61.96,62.0,92000.0,44.682,44.7253,44.6748,44.7036,92000.0
2014-04-28 13:20:00,61.99,62.0,61.76,61.78,136600.0,44.6964,44.7036,44.5306,44.545,136600.0
2014-04-28 13:30:00,61.79,61.79,61.67,61.7,111100.0,44.5522,44.5522,44.4657,44.4873,111100.0
2014-04-28 13:40:00,61.71,61.77,61.67,61.77,80500.0,44.4945,44.5378,44.4657,44.5378,80500.0
2014-04-28 13:50:00,61.77,61.86,61.75,61.78,66400.0,44.5378,44.6027,44.5234,44.545,66400.0
2014-04-28 14:00:00,61.77,61.84,61.69,61.83,56300.0,44.5378,44.5883,44.4801,44.5811,56300.0
2014-04-28 14:10:00,61.84,61.89,61.8,61.84,36200.0,44.5883,44.6243,44.5594,44.5883,36200.0
2014-04-28 14:20:00,61.84,61.9,61.82,61.88,57300.0,44.5883,44.6315,44.5738,44.6171,57300.0
2014-04-28 14:30:00,61.87,61.94,61.87,61.91,44900.0,44.6099,44.6604,44.6099,44.6387,44900.0
2014-04-28 14:40:00,61.92,62.0,61.85,61.98,52500.0,44.6459,44.7036,44.5955,44.6892,52500.0
2014-04-28 14:50:00,61.99,62.0,61.94,61.95,126700.0,44.6964,44.7036,44.6604,44.6676,126700.0
2014-04-28 15:00:00,61.96,62.13,61.93,62.12,132000.0,44.6748,44.7974,44.6532,44.7902,132000.0
2014-04-28 15:10:00,62.12,62.29,62.1,62.25,155800.0,44.7902,44.9127,44.7757,44.8839,155800.0
2014-04-28 15:20:00,62.25,62.31,62.15,62.28,132700.0,44.8839,44.9271,44.8118,44.9055,132700.0
2014-04-28 15:30:00,62.28,62.36,62.27,62.34,186700.0,44.9055,44.9632,44.8983,44.9488,186700.0
2014-04-28 15:40:00,62.35,62.48,62.31,62.32,230000.0,44.956,45.0497,44.9271,44.9344,230000.0
2014-04-28 15:50:00,62.32,62.33,62.16,62.16,325400.0,44.9344,44.9416,44.819,44.819,325400.0
2014-04-29 09:30:00,62.3,62.34,62.09,62.18,115300.0,44.9199,44.9488,44.7685,44.8334,115300.0
2014-04-29 09:40:00,62.18,62.23,61.97,62.08,90600.0,44.8334,44.8695,44.682,44.7613,90600.0
2014-04-29 09:50:00,62.1,62.1,61.85,61.88,113900.0,44.7757,44.7757,44.5955,44.6171,113900.0
2014-04-29 10:00:00,61.89,61.97,61.85,61.92,96000.0,44.6243,44.682,44.5955,44.6459,96000.0
2014-04-29 10:10:00,61.9,62.0,61.89,61.93,83800.0,44.6315,44.7036,44.6243,44.6532,83800.0
2014-04-29 10:20:00,61.92,62.05,61.92,62.04,46500.0,44.6459,44.7397,44.6459,44.7325,46500.0
2014-04-29 10:30:00,62.03,62.14,62.03,62.13,40000.0,44.7253,44.8046,44.7253,44.7974,40000.0
2014-04-29 10:40:00,62.13,62.2,62.12,62.14,57200.0,44.7974,44.8478,44.7902,44.8046,57200.0
2014-04-29 10:50:00,62.14,62.16,62.05,62.08,86100.0,44.8046,44.819,44.7397,44.7613,86100.0
2014-04-29 11:00:00,62.09,62.16,62.06,62.11,125000.0,44.7685,44.819,44.7469,44.7829,125000.0
2014-04-29 11:10:00,62.11,62.12,61.97,61.97,50100.0,44.7829,44.7902,44.682,44.682,50100.0
2014-04-29 11:20:00,61.98,61.99,61.9,61.95,131200.0,44.6892,44.6964,44.6315,44.6676,131200.0
2014-04-29 11:30:00,61.94,61.99,61.89,61.89,145600.0,44.6604,44.6964,44.6243,44.6243,145600.0
2014-04-29 11:40:00,61.9,61.92,61.86,61.86,121100.0,44.6315,44.6459,44.6027,44.6027,121100.0
2014-04-29 11:50:00,61.86,61.9,61.84,61.89,53300.0,44.6027,44.6315,44.5883,44.6243,53300.0
2014-04-29 12:00:00,61.88,61.97,61.88,61.96,78700.0,44.6171,44.682,44.6171,44.6748,78700.0
2014-04-29 12:10:00,61.95,61.95,61.88,61.88,97400.0,44.6676,44.6676,44.6171,44.6171,97400.0
2014-04-29 12:20:00,61.88,61.9,61.83,61.85,58600.0,44.6171,44.6315,44.5811,44.5955,58600.0
2014-04-29 12:30:00,61.85,61.93,61.82,61.9,37200.0,44.5955,44.6532,44.5738,44.6315,37200.0
2014-04-29 12:40:00,61.9,61.92,61.87,61.92,72100.0,44.6315,44.6459,44.6099,44.6459,72100.0
2014-04-29 12:50:00,61.92,61.95,61.91,61.92,30300.0,44.6459,44.6676,44.6387,44.6459,30300.0
2014-04-29 13:00:00,61.91,61.95,61.91,61.91,89100.0,44.6387,44.6676,44.6387,44.6387,89100.0
2014-04-29 13:10:00,61.91,61.94,61.88,61.88,37200.0,44.6387,44.6604,44.6171,44.6171,37200.0
2014-04-29 13:20:00,61.88,61.9,61.83,61.89,107500.0,44.6171,44.6315,44.5811,44.6243,107500.0
2014-04-29 13:30:00,61.89,61.89,61.86,61.87,63200.0,44.6243,44.6243,44.6027,44.6099,63200.0
2014-04-29 13:40:00,61.87,61.88,61.84,61.85,34500.0,44.6099,44.6171,44.5883,44.5955,34500.0
2014-04-29 13:50:00,61.86,61.9,61.83,61.89,54800.0,44.6027,44.6315,44.5811,44.6243,54800.0
2014-04-29 14:00:00,61.89,61.92,61.84,61.92,67100.0,44.6243,44.6459,44.5883,44.6459,67100.0
2014-04-29 14:10:00,61.91,61.92,61.87,61.89,33700.0,44.6387,44.6459,44.6099,44.6243,33700.0
2014-04-29 14:20:00,61.89,61.89,61.85,61.86,53200.0,44.6243,44.6243,44.5955,44.6027,53200.0
2014-04-29 14:30:00,61.86,61.86,61.82,61.83,18300.0,44.6027,44.6027,44.5738,44.5811,18300.0
2014-04-29 14:40:00,61.83,61.85,61.82,61.85,24600.0,44.5811,44.5955,44.5738,44.5955,24600.0
2014-04-29 14:50:00,61.85,61.9,61.85,61.89,87300.0,44.5955,44.6315,44.5955,44.6243,87300.0
2014-04-29 15:00:00,61.89,61.95,61.88,61.94,43200.0,44.6243,44.6676,44.6171,44.6604,43200.0
2014-04-29 15:10:00,61.94,61.96,61.92,61.94,42800.0,44.6604,44.6748,44.6459,44.6604,42800.0
2014-04-29 15:20:00,61.94,61.96,61.9,61.93,37400.0,44.6604,44.6748,44.6315,44.6532,37400.0
2014-04-29 15:30:00,61.92,61.93,61.89,61.93,78900.0,44.6459,44.6532,44.6243,44.6532,78900.0
2014-04-29 15:40:00,61.93,61.97,61.87,61.97,143600.0,44.6532,44.682,44.6099,44.682,143600.0
2014-04-29 15:50:00,61.97,61.97,61.92,61.96,355100.0,44.682,44.682,44.6459,44.6748,355100.0
2014-04-30 09:30:00,61.83,61.91,61.74,61.83,85400.0,44.5811,44.6387,44.5162,44.5811,85400.0
2014-04-30 09:40:00,61.85,61.86,61.71,61.75,44900.0,44.5955,44.6027,44.4945,44.5234,44900.0
2014-04-30 09:50:00,61.76,61.82,61.71,61.74,43900.0,44.5306,44.5738,44.4945,44.5162,43900.0
2014-04-30 10:00:00,61.76,61.85,61.73,61.79,79000.0,44.5306,44.5955,44.509,44.5522,79000.0
2014-04-30 10:10:00,61.79,61.83,61.71,61.76,83100.0,44.5522,44.5811,44.4945,44.5306,83100.0
2014-04-30 10:20:00,61.75,61.79,61.69,61.78,67200.0,44.5234,44.5522,44.4801,44.545,67200.0
2014-04-30 10:30:00,61.77,61.79,61.67,61.67,60600.0,44.5378,44.5522,44.4657,44.4657,60600.0
2014-04-30 10:40:00,61.67,61.73,61.65,61.68,60800.0,44.4657,44.509,44.4513,44.4729,60800.0
2014-04-30 10:50:00,61.66,61.7,61.6,61.66,57500.0,44.4585,44.4873,44.4152,44.4585,57500.0
2014-04-30 11:00:00,61.66,61.68,61.61,61.63,73300.0,44.4585,44.4729,44.4224,44.4368,73300.0
2014-04-30 11:10:00,61.63,61.64,61.58,61.61,83000.0,44.4368,44.4441,44.4008,44.4224,83000.0
2014-04-30 11:20:00,61.61,61.62,61.56,61.56,56100.0,44.4224,44.4296,44.3864,44.3864,56100.0
2014-04-30 11:30:00,61.56,61.56,61.41,61.48,119800.0,44.3864,44.3864,44.2782,44.3287,119800.0
2014-04-30 11:40:00,61.48,61.51,61.41,61.42,84600.0,44.3287,44.3503,44.2782,44.2854,84600.0
2014-04-30 11:50:00,61.42,61.53,61.4,61.52,94200.0,44.2854,44.3647,44.271,44.3575,94200.0
2014-04-30 12:00:00,61.52,61.58,61.51,61.58,88300.0,44.3575,44.4008,44.3503,44.4008,88300.0
2014-04-30 12:10:00,61.59,61.64,61.54,61.57,46600.0,44.408,44.4441,44.372,44.3936,46600.0
2014-04-30 12:20:00,61.56,61.57,61.53,61.56,44700.0,44.3864,44.3936,44.3647,44.3864,44700.0
2014-04-30 12:30:00,61.56,61.6,61.55,61.56,41400.0,44.3864,44.4152,44.3792,44.3864,41400.0
2014-04-30 12:40:00,61.57,61.57,61.51,61.51,39400.0,44.3936,44.3936,44.3503,44.3503,39400.0
2014-04-30 12:50:00,61.51,61.51,61.46,61.49,39800.0,44.3503,44.3503,44.3143,44.3359,39800.0
2014-04-30 13:00:00,61.49,61.58,61.48,61.55,40000.0,44.3359,44.4008,44.3287,44.3792,40000.0
2014-04-30 13:10:00,61.55,61.57,61.53,61.54,34500.0,44.3792,44.3936,44.3647,44.372,34500.0
2014-04-30 13:20:00,61.54,61.64,61.53,61.64,49800.0,44.372,44.4441,44.3647,44.4441,49800.0
2014-04-30 13:30:00,61.64,61.8,61.64,61.79,90500.0,44.4441,44.5594,44.4441,44.5522,90500.0
2014-04-30 13:40:00,61.79,61.82,61.75,61.82,51600.0,44.5522,44.5738,44.5234,44.5738,51600.0
2014-04-30 13:50:00,61.82,61.9,61.81,61.89,73800.0,44.5738,44.6315,44.5666,44.6243,73800.0
2014-04-30 14:00:00,61.89,61.9,61.69,61.69,112500.0,44.6243,44.6315,44.4801,44.4801,112500.0
2014-04-30 14:10:00,61.68,61.71,61.57,61.62,91100.0,44.4729,44.4945,44.3936,44.4296,91100.0
2014-04-30 14:20:00,61.62,61.69,61.61,61.64,84100.0,44.4296,44.4801,44.4224,44.4441,84100.0
2014-04-30 14:30:00,61.64,61.69,61.6,61.6,70500.0,44.4441,44.4801,44.4152,44.4152,70500.0
2014-04-30 14:40:00,61.61,61.61,61.5,61.55,128000.0,44.4224,44.4224,44.3431,44.3792,128000.0
2014-04-30 14:50:00,61.56,61.6,61.54,61.55,118400.0,44.3864,44.4152,44.372,44.3792,118400.0
2014-04-30 15:00:00,61.55,61.56,61.41,61.41,103500.0,44.3792,44.3864,44.2782,44.2782,103500.0
2014-04-30 15:10:00,61.41,61.48,61.4,61.43,127500.0,44.2782,44.3287,44.271,44.2926,127500.0
2014-04-30 15:20:00,61.43,61.57,61.43,61.55,113600.0,44.2926,44.3936,44.2926,44.3792,113600.0
2014-04-30 15:30:00,61.56,61.67,61.55,61.66,93000.0,44.3864,44.4657,44.3792,44.4585,93000.0
2014-04-30 15:40:00,61.65,61.76,61.61,61.66,224100.0,44.4513,44.5306,44.4224,44.4585,224100.0
2014-04-30 15:50:00,61.66,61.77,61.65,61.77,455900.0,44.4585,44.5378,44.4513,44.5378,455900.0
2014-05-01 09:30:00,61.85,61.85,61.62,61.69,111700.0,44.5955,44.5955,44.4296,44.4801,111700.0
2014-05-01 09:40:00,61.69,61.7,61.51,61.54,85800.0,44.4801,44.4873,44.3503,44.372,85800.0
2014-05-01 09:50:00,61.54,61.58,61.33,61.45,106600.0,44.372,44.4008,44.2205,44.3071,106600.0
2014-05-01 10:00:00,61.46,61.54,61.42,61.47,59900.0,44.3143,44.372,44.2854,44.3215,59900.0
2014-05-01 10:10:00,61.47,61.56,61.39,61.49,109000.0,44.3215,44.3864,44.2638,44.3359,109000.0
2014-05-01 10:20:00,61.49,61.53,61.44,61.47,35900.0,44.3359,44.3647,44.2999,44.3215,35900.0
2014-05-01 10:30:00,61.45,61.48,61.42,61.47,42500.0,44.3071,44.3287,44.2854,44.3215,42500.0
2014-05-01 10:40:00,61.47,61.48,61.44,61.47,73700.0,44.3215,44.3287,44.2999,44.3215,73700.0
2014-05-01 10:50:00,61.49,61.63,61.47,61.63,120900.0,44.3359,44.4368,44.3215,44.4368,120900.0
2014-05-01 11:00:00,61.63,61.68,61.61,61.66,31800.0,44.4368,44.4729,44.4224,44.4585,31800.0
2014-05-01 11:10:00,61.66,61.69,61.63,61.67,64500.0,44.4585,44.4801,44.4368,44.4657,64500.0
2014-05-01 11:20:00,61.67,61.73,61.66,61.7,53200.0,44.4657,44.509,44.4585,44.4873,53200.0
2014-05-01 11:30:00,61.7,61.87,61.7,61.73,100100.0,44.4873,44.6099,44.4873,44.509,100100.0
2014-05-01 11:40:00,61.73,61.73,61.69,61.71,28100.0,44.509,44.509,44.4801,44.4945,28100.0
2014-05-01 11:50:00,61.7,61.73,61.59,61.6,72700.0,44.4873,44.509,44.408,44.4152,72700.0
2014-05-01 12:00:00,61.6,61.65,61.6,61.64,30100.0,44.4152,44.4513,44.4152,44.4441,30100.0
2014-05-01 12:10:00,61.65,61.7,61.64,61.68,105500.0,44.4513,44.4873,44.4441,44.4729,105500.0
2014-05-01 12:20:00,61.68,61.71,61.65,61.65,33300.0,44.4729,44.4945,44.4513,44.4513,33300.0
2014-05-01 12:30:00,61.66,61.68,61.64,61.64,33500.0,44.4585,44.4729,44.4441,44.4441,33500.0
2014-05-01 12:40:00,61.64,61.67,61.59,61.67,62000.0,44.4441,44.4657,44.408,44.4657,62000.0
2014-05-01 12:50:00,61.67,61.67,61.64,61.65,44600.0,44.4657,44.4657,44.4441,44.4513,44600.0
2014-05-01 13:00:00,61.65,61.69,61.64,61.68,24400.0,44.4513,44.4801,44.4441,44.4729,24400.0
2014-05-01 13:10:00,61.69,61.73,61.67,61.69,30700.0,44.4801,44.509,44.4657,44.4801,30700.0
2014-05-01 13:20:00,61.71,61.77,61.7,61.74,62600.0,44.4945,44.5378,44.4873,44.5162,62600.0
2014-05-01 13:30:00,61.74,61.75,61.67,61.69,31200.0,44.5162,44.5234,44.4657,44.4801,31200.0
2014-05-01 13:40:00,61.68,61.69,61.59,61.59,44200.0,44.4729,44.4801,44.408,44.408,44200.0
2014-05-01 13:50:00,61.59,61.62,61.56,61.61,63500.0,44.408,44.4296,44.3864,44.4224,63500.0
2014-05-01 14:00:00,61.61,61.63,61.6,61.63,45100.0,44.4224,44.4368,44.4152,44.4368,45100.0
2014-05-01 14:10:00,61.63,61.71,61.63,61.71,159000.0,44.4368,44.4945,44.4368,44.4945,159000.0
2014-05-01 14:20:00,61.71,61.77,61.71,61.77,47200.0,44.4945,44.5378,44.4945,44.5378,47200.0
2014-05-01 14:30:00,61.77,61.77,61.72,61.75,75000.0,44.5378,44.5378,44.5017,44.5234,75000.0
2014-05-01 14:40:00,61.75,61.75,61.67,61.72,75100.0,44.5234,44.5234,44.4657,44.5017,75100.0
2014-05-01 14:50:00,61.72,61.77,61.69,61.75,90500.0,44.5017,44.5378,44.4801,44.5234,90500.0
2014-05-01 15:00:00,61.75,61.76,61.71,61.73,64100.0,44.5234,44.5306,44.4945,44.509,64100.0
2014-05-01 15:10:00,61.73,61.75,61.69,61.71,63900.0,44.509,44.5234,44.4801,44.4945,63900.0
2014-05-01 15:20:00,61.71,61.74,61.71,61.73,43700.0,44.4945,44.5162,44.4945,44.509,43700.0
2014-05-01 15:30:00,61.72,61.76,61.67,61.75,74100.0,44.5017,44.5306,44.4657,44.5234,74100.0
2014-05-01 15:40:00,61.75,61.77,61.74,61.76,68500.0,44.5234,44.5378,44.5162,44.5306,68500.0
2014-05-01 15:50:00,61.75,61.81,61.74,61.75,132500.0,44.5234,44.5666,44.5162,44.5234,132500.0
2014-05-02 09:30:00,61.86,62.32,61.73,62.32,132500.0,44.6027,44.9344,44.509,44.9344,132500.0
2014-05-02 09:40:00,62.33,62.64,62.3,62.47,221800.0,44.9416,45.1651,44.9199,45.0425,221800.0
2014-05-02 09:50:00,62.47,62.5,62.36,62.44,45800.0,45.0425,45.0641,44.9632,45.0209,45800.0
2014-05-02 10:00:00,62.45,62.51,62.35,62.45,75800.0,45.0281,45.0714,44.956,45.0281,75800.0
2014-05-02 10:10:00,62.46,62.48,62.33,62.33,52800.0,45.0353,45.0497,44.9416,44.9416,52800.0
2014-05-02 10:20:00,62.33,62.4,62.28,62.36,39000.0,44.9416,44.992,44.9055,44.9632,39000.0
2014-05-02 10:30:00,62.36,62.42,62.31,62.42,52200.0,44.9632,45.0065,44.9271,45.0065,52200.0
2014-05-02 10:40:00,62.41,62.43,62.12,62.22,64000.0,44.9992,45.0137,44.7902,44.8623,64000.0
2014-05-02 10:50:00,62.21,62.25,62.18,62.18,49700.0,44.855,44.8839,44.8334,44.8334,49700.0
2014-05-02 11:00:00,62.18,62.2,62.13,62.14,59800.0,44.8334,44.8478,44.7974,44.8046,59800.0
2014-05-02 11:10:00,62.14,62.2,62.09,62.16,70600.0,44.8046,44.8478,44.7685,44.819,70600.0
2014-05-02 11:20:00,62.14,62.2,62.09,62.09,92600.0,44.8046,44.8478,44.7685,44.7685,92600.0
2014-05-02 11:30:00,62.09,62.21,62.09,62.15,89400.0,44.7685,44.855,44.7685,44.8118,89400.0
2014-05-02 11:40:00,62.15,62.23,62.14,62.21,46400.0,44.8118,44.8695,44.8046,44.855,46400.0
2014-05-02 11:50:00,62.21,62.31,62.19,62.26,39900.0,44.855,44.9271,44.8406,44.8911,39900.0
2014-05-02 12:00:00,62.26,62.3,62.23,62.26,54400.0,44.8911,44.9199,44.8695,44.8911,54400.0
2014-05-02 12:10:00,62.26,62.27,62.2,62.25,37000.0,44.8911,44.8983,44.8478,44.8839,37000.0
2014-05-02 12:20:00,62.24,62.27,62.23,62.25,34200.0,44.8767,44.8983,44.8695,44.8839,34200.0
2014-05-02 12:30:00,62.25,62.26,62.15,62.2,43600.0,44.8839,44.8911,44.8118,44.8478,43600.0
2014-05-02 12:40:00,62.2,62.26,62.16,62.26,25800.0,44.8478,44.8911,44.819,44.8911,25800.0
2014-05-02 12:50:00,62.25,62.25,62.15,62.15,23400.0,44.8839,44.8839,44.8118,44.8118,23400.0
2014-05-02 13:00:00,62.14,62.38,62.14,62.26,215600.0,44.8046,44.9776,44.8046,44.8911,215600.0
2014-05-02 13:10:00,62.26,62.26,62.12,62.12,35900.0,44.8911,44.8911,44.7902,44.7902,35900.0
2014-05-02 13:20:00,62.12,62.16,62.09,62.09,33900.0,44.7902,44.819,44.7685,44.7685,33900.0
2014-05-02 13:30:00,62.09,62.16,62.06,62.15,72200.0,44.7685,44.819,44.7469,44.8118,72200.0
2014-05-02 13:40:00,62.15,62.15,62.09,62.15,33800.0,44.8118,44.8118,44.7685,44.8118,33800.0
2014-05-02 13:50:00,62.15,62.15,62.03,62.06,109000.0,44.8118,44.8118,44.7253,44.7469,109000.0
2014-05-02 14:00:00,62.06,62.06,61.93,61.93,55700.0,44.7469,44.7469,44.6532,44.6532,55700.0
2014-05-02 14:10:00,61.93,62.02,61.91,61.97,35900.0,44.6532,44.718,44.6387,44.682,35900.0
2014-05-02 14:20:00,61.97,61.98,61.91,61.92,30900.0,44.682,44.6892,44.6387,44.6459,30900.0
2014-05-02 14:30:00,61.93,61.94,61.87,61.9,93000.0,44.6532,44.6604,44.6099,44.6315,93000.0
2014-05-02 14:40:00,61.89,61.91,61.85,61.9,54700.0,44.6243,44.6387,44.5955,44.6315,54700.0
2014-05-02 14:50:00,61.89,61.92,61.87,61.9,61800.0,44.6243,44.6459,44.6099,44.6315,61800.0
2014-05-02 15:00:00,61.9,61.95,61.88,61.94,45700.0,44.6315,44.6676,44.6171,44.6604,45700.0
2014-05-02 15:10:00,61.94,62.0,61.93,61.99,74900.0,44.6604,44.7036,44.6532,44.6964,74900.0
2014-05-02 15:20:00,61.99,62.01,61.96,61.97,116700.0,44.6964,44.7108,44.6748,44.682,116700.0
2014-05-02 15:30:00,61.96,61.96,61.89,61.91,49200.0,44.6748,44.6748,44.6243,44.6387,49200.0
2014-05-02 15:40:00,61.91,61.99,61.89,61.96,143400.0,44.6387,44.6964,44.6243,44.6748,143400.0
2014-05-02 15:50:00,61.96,62.01,61.94,62.0,313200.0,44.6748,44.7108,44.6604,44.7036,313200.0
2014-05-05 09:30:00,61.02,61.6,60.85,60.86,1207900.0,43.997,44.4152,43.8744,43.8817,1207900.0
2014-05-05 09:40:00,60.88,60.92,60.11,60.19,1276800.0,43.8961,43.9249,43.3409,43.3986,1276800.0
2014-05-05 09:50:00,60.18,60.48,60.05,60.46,928800.0,43.3914,43.6077,43.2976,43.5932,928800.0
2014-05-05 10:00:00,60.46,60.56,60.36,60.37,596500.0,43.5932,43.6653,43.5211,43.5284,596500.0
2014-05-05 10:10:00,60.36,60.45,60.25,60.31,454200.0,43.5211,43.586,43.4418,43.4851,454200.0
2014-05-05 10:20:00,60.31,60.33,60.05,60.15,537800.0,43.4851,43.4995,43.2976,43.3697,537800.0
2014-05-05 10:30:00,60.15,60.57,60.07,60.25,560200.0,43.3697,43.6726,43.312,43.4418,560200.0
2014-05-05 10:40:00,60.25,60.33,60.2,60.29,291400.0,43.4418,43.4995,43.4058,43.4707,291400.0
2014-05-05 10:50:00,60.29,60.3,60.15,60.17,292900.0,43.4707,43.4779,43.3697,43.3841,292900.0
2014-05-05 11:00:00,60.16,60.19,60.06,60.15,254900.0,43.3769,43.3986,43.3048,43.3697,254900.0
2014-05-05 11:10:00,60.14,60.2,60.09,60.17,170900.0,43.3625,43.4058,43.3265,43.3841,170900.0
2014-05-05 11:20:00,60.18,60.22,60.14,60.22,258800.0,43.3914,43.4202,43.3625,43.4202,258800.0
2014-05-05 11:30:00,60.22,60.26,60.16,60.18,170900.0,43.4202,43.449,43.3769,43.3914,170900.0
2014-05-05 11:40:00,60.18,60.2,60.08,60.1,191100.0,43.3914,43.4058,43.3193,43.3337,191100.0
2014-05-05 11:50:00,60.1,60.2,60.1,60.16,200900.0,43.3337,43.4058,43.3337,43.3769,200900.0
2014-05-05 12:00:00,60.17,60.25,60.16,60.17,184400.0,43.3841,43.4418,43.3769,43.3841,184400.0
2014-05-05 12:10:00,60.17,60.2,60.14,60.18,437600.0,43.3841,43.4058,43.3625,43.3914,437600.0
2014-05-05 12:20:00,60.17,60.2,60.17,60.18,90100.0,43.3841,43.4058,43.3841,43.3914,90100.0
2014-05-05 12:30:00,60.17,60.18,59.97,60.07,553400.0,43.3841,43.3914,43.2399,43.312,553400.0
2014-05-05 12:40:00,60.07,60.15,60.03,60.05,189100.0,43.312,43.3697,43.2832,43.2976,189100.0
2014-05-05 12:50:00,60.05,60.09,60.03,60.09,220500.0,43.2976,43.3265,43.2832,43.3265,220500.0
2014-05-05 13:00:00,60.09,60.14,60.01,60.05,513400.0,43.3265,43.3625,43.2688,43.2976,513400.0
2014-05-05 13:10:00,60.04,60.17,60.04,60.17,162900.0,43.2904,43.3841,43.2904,43.3841,162900.0
2014-05-05 13:20:00,60.17,60.26,60.09,60.09,263800.0,43.3841,43.449,43.3265,43.3265,263800.0
2014-05-05 13:30:00,60.08,60.12,60.04,60.08,123800.0,43.3193,43.3481,43.2904,43.3193,123800.0
2014-05-05 13:40:00,60.09,60.11,60.06,60.1,249600.0,43.3265,43.3409,43.3048,43.3337,249600.0
2014-05-05 13:50:00,60.1,60.1,60.04,60.06,129900.0,43.3337,43.3337,43.2904,43.3048,129900.0
2014-05-05 14:00:00,60.07,60.11,60.05,60.1,147600.0,43.312,43.3409,43.2976,43.3337,147600.0
2014-05-05 14:10:00,60.09,60.12,60.08,60.1,98500.0,43.3265,43.3481,43.3193,43.3337,98500.0
2014-05-05 14:20:00,60.1,60.14,60.07,60.09,152400.0,43.3337,43.3625,43.312,43.3265,152400.0
2014-05-05 14:30:00,60.1,60.11,60.06,60.07,146500.0,43.3337,43.3409,43.3048,43.312,146500.0
2014-05-05 14:40:00,60.06,60.08,60.04,60.04,160000.0,43.3048,43.3193,43.2904,43.2904,160000.0
2014-05-05 14:50:00,60.05,60.06,60.03,60.03,235900.0,43.2976,43.3048,43.2832,43.2832,235900.0
2014-05-05 15:00:00,60.03,60.04,59.83,59.83,437900.0,43.2832,43.2904,43.139,43.139,437900.0
2014-05-05 15:10:00,59.83,59.84,59.62,59.69,612500.0,43.139,43.1462,42.9876,43.0381,612500.0
2014-05-05 15:20:00,59.7,59.74,59.65,59.7,419400.0,43.0453,43.0741,43.0092,43.0453,419400.0
2014-05-05 15:30:00,59.71,59.83,59.7,59.8,430200.0,43.0525,43.139,43.0453,43.1174,430200.0
2014-05-05 15:40:00,59.8,59.89,59.79,59.88,566900.0,43.1174,43.1823,43.1102,43.1751,566900.0
2014-05-05 15:50:00,59.88,59.89,59.8,59.88,823700.0,43.1751,43.1823,43.1174,43.1751,823700.0
2014-05-06 09:30:00,59.23,59.29,58.33,58.53,1232900.0,42.7064,42.7496,42.0575,42.2017,1232900.0
2014-05-06 09:40:00,58.52,58.58,58.22,58.3,645900.0,42.1945,42.2377,41.9781,42.0358,645900.0
2014-05-06 09:50:00,58.3,58.58,58.29,58.57,468800.0,42.0358,42.2377,42.0286,42.2305,468800.0
2014-05-06 10:00:00,58.57,58.59,58.4,58.4,307100.0,42.2305,42.2449,42.1079,42.1079,307100.0
2014-05-06 10:10:00,58.4,58.44,58.32,58.34,235000.0,42.1079,42.1368,42.0503,42.0647,235000.0
2014-05-06 10:20:00,58.35,58.37,58.06,58.09,419700.0,42.0719,42.0863,41.8628,41.8844,419700.0
2014-05-06 10:30:00,58.1,58.21,58.08,58.13,284200.0,41.8916,41.9709,41.8772,41.9133,284200.0
2014-05-06 10:40:00,58.13,58.13,58.03,58.09,320800.0,41.9133,41.9133,41.8412,41.8844,320800.0
2014-05-06 10:50:00,58.08,58.09,57.86,57.9,350000.0,41.8772,41.8844,41.7186,41.7474,350000.0
2014-05-06 11:00:00,57.89,58.04,57.86,58.0,279600.0,41.7402,41.8484,41.7186,41.8195,279600.0
2014-05-06 11:10:00,58.0,58.09,57.98,58.08,205700.0,41.8195,41.8844,41.8051,41.8772,205700.0
2014-05-06 11:20:00,58.08,58.09,57.88,57.9,211900.0,41.8772,41.8844,41.733,41.7474,211900.0
2014-05-06 11:30:00,57.89,57.92,57.81,57.9,207400.0,41.7402,41.7618,41.6825,41.7474,207400.0
2014-05-06 11:40:00,57.9,57.98,57.86,57.92,176900.0,41.7474,41.8051,41.7186,41.7618,176900.0
2014-05-06 11:50:00,57.92,57.92,57.77,57.81,248500.0,41.7618,41.7618,41.6537,41.6825,248500.0
2014-05-06 12:00:00,57.82,57.83,57.76,57.8,233100.0,41.6897,41.6969,41.6465,41.6753,233100.0
2014-05-06 12:10:00,57.81,57.83,57.77,57.8,121400.0,41.6825,41.6969,41.6537,41.6753,121400.0
2014-05-06 12:20:00,57.81,57.96,57.8,57.87,274400.0,41.6825,41.7907,41.6753,41.7258,274400.0
2014-05-06 12:30:00,57.88,58.0,57.87,57.97,256000.0,41.733,41.8195,41.7258,41.7979,256000.0
2014-05-06 12:40:00,57.95,58.09,57.95,58.07,223900.0,41.7835,41.8844,41.7835,41.87,223900.0
2014-05-06 12:50:00,58.07,58.07,57.97,58.05,170300.0,41.87,41.87,41.7979,41.8556,170300.0
2014-05-06 13:00:00,58.06,58.18,58.05,58.14,304500.0,41.8628,41.9493,41.8556,41.9205,304500.0
2014-05-06 13:10:00,58.14,58.15,58.04,58.05,117700.0,41.9205,41.9277,41.8484,41.8556,117700.0
2014-05-06 13:20:00,58.04,58.05,57.93,58.0,204300.0,41.8484,41.8556,41.7691,41.8195,204300.0
2014-05-06 13:30:00,58.0,58.02,57.88,57.89,218100.0,41.8195,41.8339,41.733,41.7402,218100.0
2014-05-06 13:40:00,57.88,57.97,57.85,57.9,208800.0,41.733,41.7979,41.7114,41.7474,208800.0
2014-05-06 13:50:00,57.91,57.99,57.91,57.94,114000.0,41.7546,41.8123,41.7546,41.7763,114000.0
2014-05-06 14:00:00,57.95,57.97,57.81,57.86,183300.0,41.7835,41.7979,41.6825,41.7186,183300.0
2014-05-06 14:10:00,57.86,57.96,57.83,57.91,116900.0,41.7186,41.7907,41.6969,41.7546,116900.0
2014-05-06 14:20:00,57.92,57.92,57.88,57.91,104400.0,41.7618,41.7618,41.733,41.7546,104400.0
2014-05-06 14:30:00,57.9,57.96,57.9,57.93,119200.0,41.7474,41.7907,41.7474,41.7691,119200.0
2014-05-06 14:40:00,57.93,57.97,57.92,57.96,165600.0,41.7691,41.7979,41.7618,41.7907,165600.0
2014-05-06 14:50:00,57.95,57.96,57.86,57.86,199700.0,41.7835,41.7907,41.7186,41.7186,199700.0
2014-05-06 15:00:00,57.86,57.89,57.67,57.69,325400.0,41.7186,41.7402,41.5816,41.596,325400.0
2014-05-06 15:10:00,57.69,57.8,57.67,57.78,269300.0,41.596,41.6753,41.5816,41.6609,269300.0
2014-05-06 15:20:00,57.78,57.78,57.61,57.65,307400.0,41.6609,41.6609,41.5383,41.5672,307400.0
2014-05-06 15:30:00,57.64,57.79,57.6,57.79,245900.0,41.56,41.6681,41.5311,41.6681,245900.0
2014-05-06 15:40:00,57.79,57.79,57.67,57.69,475400.0,41.6681,41.6681,41.5816,41.596,475400.0
2014-05-06 15:50:00,57.69,57.7,57.6,57.64,770700.0,41.596,41.6032,41.5311,41.56,770700.0
2014-05-07 09:30:00,57.86,57.97,57.66,57.75,324000.0,41.7186,41.7979,41.5744,41.6393,324000.0
2014-05-07 09:40:00,57.77,58.07,57.73,57.98,307400.0,41.6537,41.87,41.6248,41.8051,307400.0
2014-05-07 09:50:00,57.98,57.98,57.87,57.9,279100.0,41.8051,41.8051,41.7258,41.7474,279100.0
2014-05-07 10:00:00,57.89,57.92,57.72,57.75,208500.0,41.7402,41.7618,41.6176,41.6393,208500.0
2014-05-07 10:10:00,57.75,57.89,57.71,57.79,143600.0,41.6393,41.7402,41.6104,41.6681,143600.0
2014-05-07 10:20:00,57.78,57.92,57.75,57.88,202900.0,41.6609,41.7618,41.6393,41.733,202900.0
2014-05-07 10:30:00,57.87,57.98,57.83,57.92,162600.0,41.7258,41.8051,41.6969,41.7618,162600.0
2014-05-07 10:40:00,57.92,58.08,57.9,58.08,252900.0,41.7618,41.8772,41.7474,41.8772,252900.0
2014-05-07 10:50:00,58.05,58.14,57.96,57.96,254200.0,41.8556,41.9205,41.7907,41.7907,254200.0
2014-05-07 11:00:00,57.97,57.99,57.77,57.88,119100.0,41.7979,41.8123,41.6537,41.733,119100.0
2014-05-07 11:10:00,57.88,57.95,57.88,57.88,74400.0,41.733,41.7835,41.733,41.733,74400.0
2014-05-07 11:20:00,57.88,57.98,57.86,57.98,72400.0,41.733,41.8051,41.7186,41.8051,72400.0
2014-05-07 11:30:00,57.98,58.13,57.97,58.1,235100.0,41.8051,41.9133,41.7979,41.8916,235100.0
2014-05-07 11:40:00,58.1,58.23,58.07,58.2,265100.0,41.8916,41.9854,41.87,41.9637,265100.0
2014-05-07 11:50:00,58.21,58.25,58.17,58.19,171300.0,41.9709,41.9998,41.9421,41.9565,171300.0
2014-05-07 12:00:00,58.19,58.21,58.05,58.06,119700.0,41.9565,41.9709,41.8556,41.8628,119700.0
2014-05-07 12:10:00,58.06,58.12,58.06,58.11,77000.0,41.8628,41.906,41.8628,41.8988,77000.0
2014-05-07 12:20:00,58.11,58.15,58.01,58.02,102700.0,41.8988,41.9277,41.8267,41.8339,102700.0
2014-05-07 12:30:00,58.04,58.08,58.04,58.07,60700.0,41.8484,41.8772,41.8484,41.87,60700.0
2014-05-07 12:40:00,58.07,58.08,58.01,58.05,118600.0,41.87,41.8772,41.8267,41.8556,118600.0
2014-05-07 12:50:00,58.05,58.1,58.0,58.03,128400.0,41.8556,41.8916,41.8195,41.8412,128400.0
2014-05-07 13:00:00,58.02,58.04,57.89,57.9,100700.0,41.8339,41.8484,41.7402,41.7474,100700.0
2014-05-07 13:10:00,57.9,57.99,57.89,57.98,39000.0,41.7474,41.8123,41.7402,41.8051,39000.0
2014-05-07 13:20:00,57.97,58.01,57.94,57.99,54800.0,41.7979,41.8267,41.7763,41.8123,54800.0
2014-05-07 13:30:00,58.0,58.11,57.98,58.08,138500.0,41.8195,41.8988,41.8051,41.8772,138500.0
2014-05-07 13:40:00,58.09,58.09,57.97,57.98,82000.0,41.8844,41.8844,41.7979,41.8051,82000.0
2014-05-07 13:50:00,57.98,58.0,57.96,57.97,43900.0,41.8051,41.8195,41.7907,41.7979,43900.0
2014-05-07 14:00:00,57.97,58.01,57.94,57.99,66900.0,41.7979,41.8267,41.7763,41.8123,66900.0
2014-05-07 14:10:00,57.99,58.02,57.97,58.0,66600.0,41.8123,41.8339,41.7979,41.8195,66600.0
2014-05-07 14:20:00,58.01,58.06,58.0,58.05,76400.0,41.8267,41.8628,41.8195,41.8556,76400.0
2014-05-07 14:30:00,58.04,58.05,57.99,58.02,70300.0,41.8484,41.8556,41.8123,41.8339,70300.0
2014-05-07 14:40:00,58.03,58.07,58.01,58.01,87000.0,41.8412,41.87,41.8267,41.8267,87000.0
2014-05-07 14:50:00,58.01,58.01,57.96,57.99,58000.0,41.8267,41.8267,41.7907,41.8123,58000.0
2014-05-07 15:00:00,57.98,58.01,57.95,58.0,97900.0,41.8051,41.8267,41.7835,41.8195,97900.0
2014-05-07 15:10:00,58.0,58.03,57.98,58.02,90000.0,41.8195,41.8412,41.8051,41.8339,90000.0
2014-05-07 15:20:00,58.02,58.02,57.95,57.99,82100.0,41.8339,41.8339,41.7835,41.8123,82100.0
2014-05-07 15:30:00,57.99,58.07,57.98,58.06,156700.0,41.8123,41.87,41.8051,41.8628,156700.0
2014-05-07 15:40:00,58.06,58.13,58.05,58.07,314200.0,41.8628,41.9133,41.8556,41.87,314200.0
2014-05-07 15:50:00,58.07,58.16,58.04,58.13,480000.0,41.87,41.9349,41.8484,41.9133,480000.0
2014-05-08 09:30:00,58.29,58.5,58.21,58.37,182900.0,42.0286,42.18,41.9709,42.0863,182900.0
2014-05-08 09:40:00,58.37,58.68,58.3,58.45,281500.0,42.0863,42.3098,42.0358,42.144,281500.0
2014-05-08 09:50:00,58.45,58.51,58.44,58.51,224300.0,42.144,42.1872,42.1368,42.1872,224300.0
2014-05-08 10:00:00,58.51,58.75,58.51,58.73,231900.0,42.1872,42.3603,42.1872,42.3459,231900.0
2014-05-08 10:10:00,58.73,58.76,58.62,58.65,218700.0,42.3459,42.3675,42.2666,42.2882,218700.0
2014-05-08 10:20:00,58.65,58.66,58.56,58.59,83300.0,42.2882,42.2954,42.2233,42.2449,83300.0
2014-05-08 10:30:00,58.59,58.61,58.54,58.54,164800.0,42.2449,42.2593,42.2089,42.2089,164800.0
2014-05-08 10:40:00,58.55,58.58,58.54,58.56,97900.0,42.2161,42.2377,42.2089,42.2233,97900.0
2014-05-08 10:50:00,58.56,58.63,58.54,58.55,166800.0,42.2233,42.2738,42.2089,42.2161,166800.0
2014-05-08 11:00:00,58.56,58.6,58.46,58.55,152900.0,42.2233,42.2521,42.1512,42.2161,152900.0
2014-05-08 11:10:00,58.56,58.56,58.49,58.5,142600.0,42.2233,42.2233,42.1728,42.18,142600.0
2014-05-08 11:20:00,58.5,58.6,58.49,58.5,193500.0,42.18,42.2521,42.1728,42.18,193500.0
2014-05-08 11:30:00,58.5,58.63,58.49,58.61,178800.0,42.18,42.2738,42.1728,42.2593,178800.0
2014-05-08 11:40:00,58.61,58.64,58.57,58.59,223100.0,42.2593,42.281,42.2305,42.2449,223100.0
2014-05-08 11:50:00,58.6,58.62,58.58,58.62,79800.0,42.2521,42.2666,42.2377,42.2666,79800.0
2014-05-08 12:00:00,58.62,58.62,58.54,58.55,153700.0,42.2666,42.2666,42.2089,42.2161,153700.0
2014-05-08 12:10:00,58.55,58.59,58.53,58.59,82600.0,42.2161,42.2449,42.2017,42.2449,82600.0
2014-05-08 12:20:00,58.6,58.6,58.53,58.57,62500.0,42.2521,42.2521,42.2017,42.2305,62500.0
2014-05-08 12:30:00,58.57,58.63,58.57,58.61,80200.0,42.2305,42.2738,42.2305,42.2593,80200.0
2014-05-08 12:40:00,58.61,58.63,58.56,58.57,154700.0,42.2593,42.2738,42.2233,42.2305,154700.0
2014-05-08 12:50:00,58.57,58.58,58.49,58.49,120900.0,42.2305,42.2377,42.1728,42.1728,120900.0
2014-05-08 13:00:00,58.49,58.53,58.45,58.46,66500.0,42.1728,42.2017,42.144,42.1512,66500.0
2014-05-08 13:10:00,58.47,58.47,58.37,58.38,116600.0,42.1584,42.1584,42.0863,42.0935,116600.0
2014-05-08 13:20:00,58.38,58.41,58.33,58.4,63200.0,42.0935,42.1151,42.0575,42.1079,63200.0
2014-05-08 13:30:00,58.4,58.4,58.35,58.36,71100.0,42.1079,42.1079,42.0719,42.0791,71100.0
2014-05-08 13:40:00,58.36,58.47,58.35,58.41,61400.0,42.0791,42.1584,42.0719,42.1151,61400.0
2014-05-08 13:50:00,58.4,58.4,58.35,58.38,96700.0,42.1079,42.1079,42.0719,42.0935,96700.0
2014-05-08 14:00:00,58.38,58.39,58.24,58.27,96700.0,42.0935,42.1007,41.9926,42.0142,96700.0
2014-05-08 14:10:00,58.26,58.27,58.2,58.26,69900.0,42.007,42.0142,41.9637,42.007,69900.0
2014-05-08 14:20:00,58.26,58.29,58.25,58.29,70300.0,42.007,42.0286,41.9998,42.0286,70300.0
2014-05-08 14:30:00,58.28,58.28,58.19,58.2,88400.0,42.0214,42.0214,41.9565,41.9637,88400.0
2014-05-08 14:40:00,58.19,58.2,58.13,58.14,156300.0,41.9565,41.9637,41.9133,41.9205,156300.0
2014-05-08 14:50:00,58.14,58.16,58.11,58.11,124800.0,41.9205,41.9349,41.8988,41.8988,124800.0
2014-05-08 15:00:00,58.12,58.12,57.98,58.0,272200.0,41.906,41.906,41.8051,41.8195,272200.0
2014-05-08 15:10:00,58.0,58.11,57.98,58.11,138800.0,41.8195,41.8988,41.8051,41.8988,138800.0
2014-05-08 15:20:00,58.11,58.24,58.1,58.23,200000.0,41.8988,41.9926,41.8916,41.9854,200000.0
2014-05-08 15:30:00,58.23,58.28,58.17,58.22,315500.0,41.9854,42.0214,41.9421,41.9781,315500.0
2014-05-08 15:40:00,58.22,58.31,58.21,58.31,332400.0,41.9781,42.043,41.9709,42.043,332400.0
2014-05-08 15:50:00,58.3,58.39,58.29,58.32,647500.0,42.0358,42.1007,42.0286,42.0503,647500.0
2014-05-09 09:30:00,58.27,58.66,58.27,58.66,280400.0,42.0142,42.2954,42.0142,42.2954,280400.0
2014-05-09 09:40:00,58.65,58.7,58.48,58.65,281600.0,42.2882,42.3242,42.1656,42.2882,281600.0
2014-05-09 09:50:00,58.65,58.75,58.59,58.68,229600.0,42.2882,42.3603,42.2449,42.3098,229600.0
2014-05-09 10:00:00,58.67,58.72,58.63,58.7,351200.0,42.3026,42.3387,42.2738,42.3242,351200.0
2014-05-09 10:10:00,58.7,58.72,58.66,58.71,153700.0,42.3242,42.3387,42.2954,42.3315,153700.0
2014-05-09 10:20:00,58.71,58.79,58.7,58.74,182100.0,42.3315,42.3891,42.3242,42.3531,182100.0
2014-05-09 10:30:00,58.73,58.88,58.73,58.83,228700.0,42.3459,42.454,42.3459,42.418,228700.0
2014-05-09 10:40:00,58.82,58.84,58.71,58.71,165200.0,42.4108,42.4252,42.3315,42.3315,165200.0
2014-05-09 10:50:00,58.72,58.76,58.67,58.75,92600.0,42.3387,42.3675,42.3026,42.3603,92600.0
2014-05-09 11:00:00,58.74,58.82,58.74,58.81,96600.0,42.3531,42.4108,42.3531,42.4036,96600.0
2014-05-09 11:10:00,58.81,58.82,58.72,58.78,88300.0,42.4036,42.4108,42.3387,42.3819,88300.0
2014-05-09 11:20:00,58.78,58.86,58.77,58.8,82800.0,42.3819,42.4396,42.3747,42.3963,82800.0
2014-05-09 11:30:00,58.8,58.84,58.78,58.82,90000.0,42.3963,42.4252,42.3819,42.4108,90000.0
2014-05-09 11:40:00,58.81,58.83,58.75,58.8,65800.0,42.4036,42.418,42.3603,42.3963,65800.0
2014-05-09 11:50:00,58.81,58.85,58.79,58.81,75200.0,42.4036,42.4324,42.3891,42.4036,75200.0
2014-05-09 12:00:00,58.8,58.85,58.77,58.84,119300.0,42.3963,42.4324,42.3747,42.4252,119300.0
2014-05-09 12:10:00,58.84,58.91,58.83,58.89,73900.0,42.4252,42.4757,42.418,42.4612,73900.0
2014-05-09 12:20:00,58.89,58.95,58.88,58.9,106000.0,42.4612,42.5045,42.454,42.4684,106000.0
2014-05-09 12:30:00,58.89,59.0,58.89,59.0,51400.0,42.4612,42.5405,42.4612,42.5405,51400.0
2014-05-09 12:40:00,59.0,59.01,58.94,58.96,103700.0,42.5405,42.5478,42.4973,42.5117,103700.0
2014-05-09 12:50:00,58.97,58.99,58.94,58.97,53900.0,42.5189,42.5333,42.4973,42.5189,53900.0
2014-05-09 13:00:00,58.97,59.02,58.95,59.0,38400.0,42.5189,42.555,42.5045,42.5405,38400.0
2014-05-09 13:10:00,59.0,59.03,58.96,58.97,100700.0,42.5405,42.5622,42.5117,42.5189,100700.0
2014-05-09 13:20:00,58.97,58.99,58.9,58.99,98800.0,42.5189,42.5333,42.4684,42.5333,98800.0
2014-05-09 13:30:00,58.98,59.07,58.97,59.07,98200.0,42.5261,42.591,42.5189,42.591,98200.0
2014-05-09 13:40:00,59.07,59.13,59.06,59.12,85200.0,42.591,42.6343,42.5838,42.6271,85200.0
2014-05-09 13:50:00,59.12,59.2,59.11,59.18,72500.0,42.6271,42.6848,42.6199,42.6703,72500.0
2014-05-09 14:00:00,59.17,59.25,59.17,59.25,86600.0,42.6631,42.7208,42.6631,42.7208,86600.0
2014-05-09 14:10:00,59.25,59.25,59.18,59.2,141100.0,42.7208,42.7208,42.6703,42.6848,141100.0
2014-05-09 14:20:00,59.21,59.21,59.14,59.15,116600.0,42.692,42.692,42.6415,42.6487,116600.0
2014-05-09 14:30:00,59.14,59.21,59.1,59.1,95600.0,42.6415,42.692,42.6127,42.6127,95600.0
2014-05-09 14:40:00,59.1,59.17,59.1,59.15,80700.0,42.6127,42.6631,42.6127,42.6487,80700.0
2014-05-09 14:50:00,59.15,59.19,59.15,59.16,87200.0,42.6487,42.6775,42.6487,42.6559,87200.0
2014-05-09 15:00:00,59.17,59.18,59.15,59.16,112700.0,42.6631,42.6703,42.6487,42.6559,112700.0
2014-05-09 15:10:00,59.15,59.16,59.14,59.15,151600.0,42.6487,42.6559,42.6415,42.6487,151600.0
2014-05-09 15:20:00,59.14,59.15,59.09,59.11,172700.0,42.6415,42.6487,42.6054,42.6199,172700.0
2014-05-09 15:30:00,59.11,59.15,59.1,59.13,205500.0,42.6199,42.6487,42.6127,42.6343,205500.0
2014-05-09 15:40:00,59.12,59.15,59.1,59.12,196000.0,42.6271,42.6487,42.6127,42.6271,196000.0
2014-05-09 15:50:00,59.12,59.16,59.11,59.14,465600.0,42.6271,42.6559,42.6199,42.6415,465600.0
2014-05-12 09:30:00,59.29,59.7,59.27,59.6,194000.0,42.7496,43.0453,42.7352,42.9732,194000.0
2014-05-12 09:40:00,59.61,59.68,59.54,59.58,126100.0,42.9804,43.0308,42.9299,42.9587,126100.0
2014-05-12 09:50:00,59.58,59.68,59.54,59.57,110100.0,42.9587,43.0308,42.9299,42.9515,110100.0
2014-05-12 10:00:00,59.57,59.67,59.56,59.62,110300.0,42.9515,43.0236,42.9443,42.9876,110300.0
2014-05-12 10:10:00,59.62,59.63,59.48,59.54,135000.0,42.9876,42.9948,42.8866,42.9299,135000.0
2014-05-12 10:20:00,59.54,59.55,59.45,59.48,65300.0,42.9299,42.9371,42.865,42.8866,65300.0
2014-05-12 10:30:00,59.48,59.53,59.47,59.51,130700.0,42.8866,42.9227,42.8794,42.9083,130700.0
2014-05-12 10:40:00,59.51,59.54,59.5,59.51,69500.0,42.9083,42.9299,42.9011,42.9083,69500.0
2014-05-12 10:50:00,59.49,59.5,59.42,59.45,123900.0,42.8939,42.9011,42.8434,42.865,123900.0
2014-05-12 11:00:00,59.44,59.47,59.39,59.39,119900.0,42.8578,42.8794,42.8217,42.8217,119900.0
2014-05-12 11:10:00,59.4,59.42,59.34,59.35,42300.0,42.829,42.8434,42.7857,42.7929,42300.0
2014-05-12 11:20:00,59.34,59.48,59.33,59.48,83300.0,42.7857,42.8866,42.7785,42.8866,83300.0
2014-05-12 11:30:00,59.48,59.54,59.45,59.47,55400.0,42.8866,42.9299,42.865,42.8794,55400.0
2014-05-12 11:40:00,59.46,59.55,59.46,59.53,34800.0,42.8722,42.9371,42.8722,42.9227,34800.0
2014-05-12 11:50:00,59.52,59.52,59.42,59.43,32800.0,42.9155,42.9155,42.8434,42.8506,32800.0
2014-05-12 12:00:00,59.42,59.48,59.41,59.43,49600.0,42.8434,42.8866,42.8362,42.8506,49600.0
2014-05-12 12:10:00,59.45,59.52,59.44,59.48,102500.0,42.865,42.9155,42.8578,42.8866,102500.0
2014-05-12 12:20:00,59.49,59.58,59.48,59.57,28900.0,42.8939,42.9587,42.8866,42.9515,28900.0
2014-05-12 12:30:00,59.56,59.57,59.5,59.51,53900.0,42.9443,42.9515,42.9011,42.9083,53900.0
2014-05-12 12:40:00,59.51,59.54,59.45,59.48,44800.0,42.9083,42.9299,42.865,42.8866,44800.0
2014-05-12 12:50:00,59.48,59.48,59.38,59.43,59100.0,42.8866,42.8866,42.8145,42.8506,59100.0
2014-05-12 13:00:00,59.43,59.54,59.43,59.54,26800.0,42.8506,42.9299,42.8506,42.9299,26800.0
2014-05-12 13:10:00,59.53,59.54,59.51,59.54,22700.0,42.9227,42.9299,42.9083,42.9299,22700.0
2014-05-12 13:20:00,59.54,59.57,59.54,59.55,29800.0,42.9299,42.9515,42.9299,42.9371,29800.0
2014-05-12 13:30:00,59.55,59.61,59.53,59.61,43600.0,42.9371,42.9804,42.9227,42.9804,43600.0
2014-05-12 13:40:00,59.61,59.66,59.59,59.61,98000.0,42.9804,43.0164,42.966,42.9804,98000.0
2014-05-12 13:50:00,59.61,59.64,59.59,59.61,53100.0,42.9804,43.002,42.966,42.9804,53100.0
2014-05-12 14:00:00,59.61,59.66,59.6,59.65,48000.0,42.9804,43.0164,42.9732,43.0092,48000.0
2014-05-12 14:10:00,59.65,59.68,59.64,59.68,93200.0,43.0092,43.0308,43.002,43.0308,93200.0
2014-05-12 14:20:00,59.67,59.71,59.64,59.66,83500.0,43.0236,43.0525,43.002,43.0164,83500.0
2014-05-12 14:30:00,59.65,59.69,59.65,59.68,94900.0,43.0092,43.0381,43.0092,43.0308,94900.0
2014-05-12 14:40:00,59.68,59.69,59.66,59.68,46900.0,43.0308,43.0381,43.0164,43.0308,46900.0
2014-05-12 14:50:00,59.68,59.71,59.66,59.68,59300.0,43.0308,43.0525,43.0164,43.0308,59300.0
2014-05-12 15:00:00,59.67,59.69,59.65,59.67,71000.0,43.0236,43.0381,43.0092,43.0236,71000.0
2014-05-12 15:10:00,59.67,59.67,59.57,59.59,84900.0,43.0236,43.0236,42.9515,42.966,84900.0
2014-05-12 15:20:00,59.58,59.6,59.57,59.58,72900.0,42.9587,42.9732,42.9515,42.9587,72900.0
2014-05-12 15:30:00,59.58,59.65,59.57,59.64,92800.0,42.9587,43.0092,42.9515,43.002,92800.0
2014-05-12 15:40:00,59.64,59.64,59.6,59.61,109500.0,43.002,43.002,42.9732,42.9804,109500.0
2014-05-12 15:50:00,59.6,59.65,59.6,59.63,333400.0,42.9732,43.0092,42.9732,42.9948,333400.0
2014-05-13 09:30:00,59.62,59.86,59.36,59.62,261100.0,42.9876,43.1606,42.8001,42.9876,261100.0
2014-05-13 09:40:00,59.63,59.66,59.51,59.52,116300.0,42.9948,43.0164,42.9083,42.9155,116300.0
2014-05-13 09:50:00,59.52,59.55,59.4,59.5,102400.0,42.9155,42.9371,42.829,42.9011,102400.0
2014-05-13 10:00:00,59.49,59.52,59.32,59.33,86500.0,42.8939,42.9155,42.7713,42.7785,86500.0
2014-05-13 10:10:00,59.33,59.41,59.25,59.26,121000.0,42.7785,42.8362,42.7208,42.728,121000.0
2014-05-13 10:20:00,59.26,59.41,59.26,59.38,91000.0,42.728,42.8362,42.728,42.8145,91000.0
2014-05-13 10:30:00,59.38,59.41,59.35,59.38,157300.0,42.8145,42.8362,42.7929,42.8145,157300.0
2014-05-13 10:40:00,59.39,59.39,59.26,59.3,109800.0,42.8217,42.8217,42.728,42.7569,109800.0
2014-05-13 10:50:00,59.31,59.31,59.27,59.27,94200.0,42.7641,42.7641,42.7352,42.7352,94200.0
2014-05-13 11:00:00,59.26,59.29,59.2,59.26,89500.0,42.728,42.7496,42.6848,42.728,89500.0
2014-05-13 11:10:00,59.26,59.33,59.22,59.23,146100.0,42.728,42.7785,42.6992,42.7064,146100.0
2014-05-13 11:20:00,59.23,59.32,59.17,59.25,330700.0,42.7064,42.7713,42.6631,42.7208,330700.0
2014-05-13 11:30:00,59.24,59.26,59.21,59.22,110400.0,42.7136,42.728,42.692,42.6992,110400.0
2014-05-13 11:40:00,59.22,59.23,59.18,59.2,63900.0,42.6992,42.7064,42.6703,42.6848,63900.0
2014-05-13 11:50:00,59.2,59.23,59.17,59.19,59100.0,42.6848,42.7064,42.6631,42.6775,59100.0
2014-05-13 12:00:00,59.19,59.22,59.17,59.19,85600.0,42.6775,42.6992,42.6631,42.6775,85600.0
2014-05-13 12:10:00,59.2,59.2,59.16,59.17,42100.0,42.6848,42.6848,42.6559,42.6631,42100.0
2014-05-13 12:20:00,59.18,59.22,59.17,59.2,57500.0,42.6703,42.6992,42.6631,42.6848,57500.0
2014-05-13 12:30:00,59.2,59.23,59.2,59.2,48200.0,42.6848,42.7064,42.6848,42.6848,48200.0
2014-05-13 12:40:00,59.2,59.28,59.18,59.27,99700.0,42.6848,42.7424,42.6703,42.7352,99700.0
2014-05-13 12:50:00,59.27,59.29,59.25,59.28,85500.0,42.7352,42.7496,42.7208,42.7424,85500.0
2014-05-13 13:00:00,59.28,59.31,59.26,59.27,63800.0,42.7424,42.7641,42.728,42.7352,63800.0
2014-05-13 13:10:00,59.26,59.31,59.25,59.26,53400.0,42.728,42.7641,42.7208,42.728,53400.0
2014-05-13 13:20:00,59.26,59.37,59.25,59.37,71400.0,42.728,42.8073,42.7208,42.8073,71400.0
2014-05-13 13:30:00,59.36,59.39,59.34,59.35,58600.0,42.8001,42.8217,42.7857,42.7929,58600.0
2014-05-13 13:40:00,59.34,59.35,59.28,59.3,67900.0,42.7857,42.7929,42.7424,42.7569,67900.0
2014-05-13 13:50:00,59.31,59.33,59.3,59.3,55900.0,42.7641,42.7785,42.7569,42.7569,55900.0
2014-05-13 14:00:00,59.3,59.31,59.28,59.29,67300.0,42.7569,42.7641,42.7424,42.7496,67300.0
2014-05-13 14:10:00,59.28,59.33,59.28,59.32,70900.0,42.7424,42.7785,42.7424,42.7713,70900.0
2014-05-13 14:20:00,59.32,59.35,59.3,59.34,237600.0,42.7713,42.7929,42.7569,42.7857,237600.0
2014-05-13 14:30:00,59.34,59.34,59.32,59.33,65900.0,42.7857,42.7857,42.7713,42.7785,65900.0
2014-05-13 14:40:00,59.33,59.42,59.33,59.41,85000.0,42.7785,42.8434,42.7785,42.8362,85000.0
2014-05-13 14:50:00,59.4,59.43,59.36,59.41,119800.0,42.829,42.8506,42.8001,42.8362,119800.0
2014-05-13 15:00:00,59.4,59.47,59.4,59.41,109200.0,42.829,42.8794,42.829,42.8362,109200.0
2014-05-13 15:10:00,59.41,59.43,59.39,59.4,99400.0,42.8362,42.8506,42.8217,42.829,99400.0
2014-05-13 15:20:00,59.4,59.45,59.39,59.42,85300.0,42.829,42.865,42.8217,42.8434,85300.0
2014-05-13 15:30:00,59.42,59.47,59.4,59.47,108100.0,42.8434,42.8794,42.829,42.8794,108100.0
2014-05-13 15:40:00,59.47,59.5,59.45,59.5,170500.0,42.8794,42.9011,42.865,42.9011,170500.0
2014-05-13 15:50:00,59.5,59.58,59.49,59.55,358200.0,42.9011,42.9587,42.8939,42.9371,358200.0
2014-05-14 09:30:00,59.56,59.8,59.41,59.75,96500.0,42.9443,43.1174,42.8362,43.0813,96500.0
2014-05-14 09:40:00,59.75,59.75,59.41,59.42,58900.0,43.0813,43.0813,42.8362,42.8434,58900.0
2014-05-14 09:50:00,59.4,59.44,59.36,59.43,88300.0,42.829,42.8578,42.8001,42.8506,88300.0
2014-05-14 10:00:00,59.41,59.47,59.39,59.44,62500.0,42.8362,42.8794,42.8217,42.8578,62500.0
2014-05-14 10:10:00,59.43,59.46,59.42,59.43,71500.0,42.8506,42.8722,42.8434,42.8506,71500.0
2014-05-14 10:20:00,59.42,59.45,59.41,59.43,98900.0,42.8434,42.865,42.8362,42.8506,98900.0
2014-05-14 10:30:00,59.42,59.45,59.4,59.43,123300.0,42.8434,42.865,42.829,42.8506,123300.0
2014-05-14 10:40:00,59.44,59.51,59.43,59.47,91600.0,42.8578,42.9083,42.8506,42.8794,91600.0
2014-05-14 10:50:00,59.47,59.49,59.42,59.45,59400.0,42.8794,42.8939,42.8434,42.865,59400.0
2014-05-14 11:00:00,59.46,59.46,59.4,59.41,88400.0,42.8722,42.8722,42.829,42.8362,88400.0
2014-05-14 11:10:00,59.4,59.44,59.37,59.41,82500.0,42.829,42.8578,42.8073,42.8362,82500.0
2014-05-14 11:20:00,59.4,59.41,59.35,59.38,38100.0,42.829,42.8362,42.7929,42.8145,38100.0
2014-05-14 11:30:00,59.37,59.42,59.35,59.4,105900.0,42.8073,42.8434,42.7929,42.829,105900.0
2014-05-14 11:40:00,59.4,59.43,59.36,59.36,63200.0,42.829,42.8506,42.8001,42.8001,63200.0
2014-05-14 11:50:00,59.37,59.38,59.33,59.33,41800.0,42.8073,42.8145,42.7785,42.7785,41800.0
2014-05-14 12:00:00,59.34,59.35,59.25,59.29,52500.0,42.7857,42.7929,42.7208,42.7496,52500.0
2014-05-14 12:10:00,59.29,59.3,59.25,59.26,101400.0,42.7496,42.7569,42.7208,42.728,101400.0
2014-05-14 12:20:00,59.26,59.28,59.21,59.22,128900.0,42.728,42.7424,42.692,42.6992,128900.0
2014-05-14 12:30:00,59.23,59.27,59.22,59.26,60600.0,42.7064,42.7352,42.6992,42.728,60600.0
2014-05-14 12:40:00,59.26,59.3,59.24,59.29,50600.0,42.728,42.7569,42.7136,42.7496,50600.0
2014-05-14 12:50:00,59.29,59.29,59.24,59.24,35900.0,42.7496,42.7496,42.7136,42.7136,35900.0
2014-05-14 13:00:00,59.24,59.28,59.23,59.26,61700.0,42.7136,42.7424,42.7064,42.728,61700.0
2014-05-14 13:10:00,59.27,59.28,59.25,59.28,39500.0,42.7352,42.7424,42.7208,42.7424,39500.0
2014-05-14 13:20:00,59.28,59.28,59.26,59.26,160200.0,42.7424,42.7424,42.728,42.728,160200.0
2014-05-14 13:30:00,59.27,59.29,59.26,59.26,41900.0,42.7352,42.7496,42.728,42.728,41900.0
2014-05-14 13:40:00,59.26,59.27,59.24,59.24,55900.0,42.728,42.7352,42.7136,42.7136,55900.0
2014-05-14 13:50:00,59.25,59.25,59.2,59.21,85200.0,42.7208,42.7208,42.6848,42.692,85200.0
2014-05-14 14:00:00,59.21,59.26,59.21,59.26,56400.0,42.692,42.728,42.692,42.728,56400.0
2014-05-14 14:10:00,59.25,59.27,59.23,59.23,34800.0,42.7208,42.7352,42.7064,42.7064,34800.0
2014-05-14 14:20:00,59.22,59.24,59.22,59.23,52200.0,42.6992,42.7136,42.6992,42.7064,52200.0
2014-05-14 14:30:00,59.24,59.27,59.22,59.22,148000.0,42.7136,42.7352,42.6992,42.6992,148000.0
2014-05-14 14:40:00,59.22,59.22,59.16,59.16,86500.0,42.6992,42.6992,42.6559,42.6559,86500.0
2014-05-14 14:50:00,59.17,59.17,59.12,59.12,63000.0,42.6631,42.6631,42.6271,42.6271,63000.0
2014-05-14 15:00:00,59.12,59.19,59.12,59.13,119200.0,42.6271,42.6775,42.6271,42.6343,119200.0
2014-05-14 15:10:00,59.11,59.14,59.08,59.13,112600.0,42.6199,42.6415,42.5982,42.6343,112600.0
2014-05-14 15:20:00,59.13,59.17,59.13,59.17,128900.0,42.6343,42.6631,42.6343,42.6631,128900.0
2014-05-14 15:30:00,59.17,59.19,59.14,59.19,149400.0,42.6631,42.6775,42.6415,42.6775,149400.0
2014-05-14 15:40:00,59.19,59.2,59.15,59.19,242500.0,42.6775,42.6848,42.6487,42.6775,242500.0
2014-05-14 15:50:00,59.19,59.28,59.19,59.26,521900.0,42.6775,42.7424,42.6775,42.728,521900.0
2014-05-15 09:30:00,58.59,58.67,57.94,57.94,806200.0,42.2449,42.3026,41.7763,41.7763,806200.0
2014-05-15 09:40:00,57.94,58.09,57.9,58.03,353000.0,41.7763,41.8844,41.7474,41.8412,353000.0
2014-05-15 09:50:00,58.01,58.11,57.99,58.04,238900.0,41.8267,41.8988,41.8123,41.8484,238900.0
2014-05-15 10:00:00,58.04,58.11,57.95,58.06,268200.0,41.8484,41.8988,41.7835,41.8628,268200.0
2014-05-15 10:10:00,58.05,58.23,58.03,58.23,201300.0,41.8556,41.9854,41.8412,41.9854,201300.0
2014-05-15 10:20:00,58.24,58.38,58.15,58.16,143400.0,41.9926,42.0935,41.9277,41.9349,143400.0
2014-05-15 10:30:00,58.16,58.19,58.01,58.01,145400.0,41.9349,41.9565,41.8267,41.8267,145400.0
2014-05-15 10:40:00,58.01,58.11,57.99,58.01,222500.0,41.8267,41.8988,41.8123,41.8267,222500.0
2014-05-15 10:50:00,58.01,58.04,57.95,57.99,126700.0,41.8267,41.8484,41.7835,41.8123,126700.0
2014-05-15 11:00:00,57.99,58.07,57.91,57.92,174100.0,41.8123,41.87,41.7546,41.7618,174100.0
2014-05-15 11:10:00,57.91,57.93,57.8,57.9,285900.0,41.7546,41.7691,41.6753,41.7474,285900.0
2014-05-15 11:20:00,57.9,57.93,57.85,57.9,109500.0,41.7474,41.7691,41.7114,41.7474,109500.0
2014-05-15 11:30:00,57.9,57.96,57.86,57.91,85400.0,41.7474,41.7907,41.7186,41.7546,85400.0
2014-05-15 11:40:00,57.92,57.96,57.86,57.93,136500.0,41.7618,41.7907,41.7186,41.7691,136500.0
2014-05-15 11:50:00,57.94,58.02,57.92,58.0,106700.0,41.7763,41.8339,41.7618,41.8195,106700.0
2014-05-15 12:00:00,58.0,58.1,57.99,58.03,211800.0,41.8195,41.8916,41.8123,41.8412,211800.0
2014-05-15 12:10:00,58.03,58.05,57.97,58.02,78000.0,41.8412,41.8556,41.7979,41.8339,78000.0
2014-05-15 12:20:00,58.02,58.05,57.98,58.03,85000.0,41.8339,41.8556,41.8051,41.8412,85000.0
2014-05-15 12:30:00,58.02,58.08,58.0,58.04,96900.0,41.8339,41.8772,41.8195,41.8484,96900.0
2014-05-15 12:40:00,58.03,58.13,57.98,58.1,129600.0,41.8412,41.9133,41.8051,41.8916,129600.0
2014-05-15 12:50:00,58.11,58.2,58.1,58.15,86500.0,41.8988,41.9637,41.8916,41.9277,86500.0
2014-05-15 13:00:00,58.15,58.18,58.08,58.08,70100.0,41.9277,41.9493,41.8772,41.8772,70100.0
2014-05-15 13:10:00,58.08,58.09,57.97,57.98,48200.0,41.8772,41.8844,41.7979,41.8051,48200.0
2014-05-15 13:20:00,57.98,58.02,57.96,58.02,103900.0,41.8051,41.8339,41.7907,41.8339,103900.0
2014-05-15 13:30:00,58.02,58.04,58.0,58.0,70000.0,41.8339,41.8484,41.8195,41.8195,70000.0
2014-05-15 13:40:00,58.01,58.03,57.99,58.02,45400.0,41.8267,41.8412,41.8123,41.8339,45400.0
2014-05-15 13:50:00,58.01,58.1,58.01,58.08,69000.0,41.8267,41.8916,41.8267,41.8772,69000.0
2014-05-15 14:00:00,58.08,58.18,58.07,58.17,85400.0,41.8772,41.9493,41.87,41.9421,85400.0
2014-05-15 14:10:00,58.17,58.21,58.0,58.0,117300.0,41.9421,41.9709,41.8195,41.8195,117300.0
2014-05-15 14:20:00,58.0,58.04,57.97,57.99,88500.0,41.8195,41.8484,41.7979,41.8123,88500.0
2014-05-15 14:30:00,57.99,58.02,57.91,57.93,133100.0,41.8123,41.8339,41.7546,41.7691,133100.0
2014-05-15 14:40:00,57.93,57.97,57.84,57.85,124700.0,41.7691,41.7979,41.7042,41.7114,124700.0
2014-05-15 14:50:00,57.86,58.09,57.85,58.08,240200.0,41.7186,41.8844,41.7114,41.8772,240200.0
2014-05-15 15:00:00,58.09,58.24,58.08,58.18,341200.0,41.8844,41.9926,41.8772,41.9493,341200.0
2014-05-15 15:10:00,58.17,58.3,58.16,58.23,310200.0,41.9421,42.0358,41.9349,41.9854,310200.0
2014-05-15 15:20:00,58.24,58.24,58.1,58.1,203500.0,41.9926,41.9926,41.8916,41.8916,203500.0
2014-05-15 15:30:00,58.11,58.19,58.06,58.16,164600.0,41.8988,41.9565,41.8628,41.9349,164600.0
2014-05-15 15:40:00,58.17,58.2,58.12,58.16,281500.0,41.9421,41.9637,41.906,41.9349,281500.0
2014-05-15 15:50:00,58.17,58.2,58.11,58.18,877700.0,41.9421,41.9637,41.8988,41.9493,877700.0
2014-05-16 09:30:00,58.29,58.4,58.15,58.23,427900.0,42.0286,42.1079,41.9277,41.9854,427900.0
2014-05-16 09:40:00,58.25,58.35,58.12,58.26,173900.0,41.9998,42.0719,41.906,42.007,173900.0
2014-05-16 09:50:00,58.28,58.33,58.18,58.32,131900.0,42.0214,42.0575,41.9493,42.0503,131900.0
2014-05-16 10:00:00,58.31,58.46,58.26,58.38,118200.0,42.043,42.1512,42.007,42.0935,118200.0
2014-05-16 10:10:00,58.38,58.4,58.27,58.3,181700.0,42.0935,42.1079,42.0142,42.0358,181700.0
2014-05-16 10:20:00,58.3,58.37,58.27,58.31,53000.0,42.0358,42.0863,42.0142,42.043,53000.0
2014-05-16 10:30:00,58.31,58.35,58.29,58.33,111800.0,42.043,42.0719,42.0286,42.0575,111800.0
2014-05-16 10:40:00,58.33,58.37,58.32,58.35,73500.0,42.0575,42.0863,42.0503,42.0719,73500.0
2014-05-16 10:50:00,58.37,58.38,58.27,58.3,164500.0,42.0863,42.0935,42.0142,42.0358,164500.0
2014-05-16 11:00:00,58.29,58.35,58.28,58.33,36300.0,42.0286,42.0719,42.0214,42.0575,36300.0
2014-05-16 11:10:00,58.34,58.41,58.32,58.39,49200.0,42.0647,42.1151,42.0503,42.1007,49200.0
2014-05-16 11:20:00,58.4,58.41,58.36,58.39,93800.0,42.1079,42.1151,42.0791,42.1007,93800.0
2014-05-16 11:30:00,58.39,58.41,58.3,58.34,150500.0,42.1007,42.1151,42.0358,42.0647,150500.0
2014-05-16 11:40:00,58.34,58.38,58.32,58.37,57700.0,42.0647,42.0935,42.0503,42.0863,57700.0
2014-05-16 11:50:00,58.37,58.43,58.33,58.43,105700.0,42.0863,42.1296,42.0575,42.1296,105700.0
2014-05-16 12:00:00,58.42,58.45,58.37,58.37,137100.0,42.1224,42.144,42.0863,42.0863,137100.0
2014-05-16 12:10:00,58.38,58.41,58.35,58.38,88300.0,42.0935,42.1151,42.0719,42.0935,88300.0
2014-05-16 12:20:00,58.39,58.42,58.38,58.42,68500.0,42.1007,42.1224,42.0935,42.1224,68500.0
2014-05-16 12:30:00,58.42,58.49,58.4,58.49,50700.0,42.1224,42.1728,42.1079,42.1728,50700.0
2014-05-16 12:40:00,58.49,58.49,58.4,58.43,51100.0,42.1728,42.1728,42.1079,42.1296,51100.0
2014-05-16 12:50:00,58.42,58.43,58.38,58.41,55000.0,42.1224,42.1296,42.0935,42.1151,55000.0
2014-05-16 13:00:00,58.41,58.41,58.33,58.35,69200.0,42.1151,42.1151,42.0575,42.0719,69200.0
2014-05-16 13:10:00,58.35,58.36,58.31,58.35,178800.0,42.0719,42.0791,42.043,42.0719,178800.0
2014-05-16 13:20:00,58.35,58.42,58.35,58.4,248800.0,42.0719,42.1224,42.0719,42.1079,248800.0
2014-05-16 13:30:00,58.4,58.43,58.37,58.4,54200.0,42.1079,42.1296,42.0863,42.1079,54200.0
2014-05-16 13:40:00,58.41,58.44,58.36,58.4,67200.0,42.1151,42.1368,42.0791,42.1079,67200.0
2014-05-16 13:50:00,58.4,58.42,58.38,58.4,58700.0,42.1079,42.1224,42.0935,42.1079,58700.0
2014-05-16 14:00:00,58.4,58.4,58.34,58.39,114900.0,42.1079,42.1079,42.0647,42.1007,114900.0
2014-05-16 14:10:00,58.4,58.42,58.37,58.42,61000.0,42.1079,42.1224,42.0863,42.1224,61000.0
2014-05-16 14:20:00,58.41,58.47,58.38,58.46,98600.0,42.1151,42.1584,42.0935,42.1512,98600.0
2014-05-16 14:30:00,58.46,58.5,58.45,58.5,118600.0,42.1512,42.18,42.144,42.18,118600.0
2014-05-16 14:40:00,58.5,58.69,58.5,58.65,102400.0,42.18,42.317,42.18,42.2882,102400.0
2014-05-16 14:50:00,58.66,58.66,58.61,58.65,117000.0,42.2954,42.2954,42.2593,42.2882,117000.0
2014-05-16 15:00:00,58.65,58.7,58.62,58.7,96200.0,42.2882,42.3242,42.2666,42.3242,96200.0
2014-05-16 15:10:00,58.71,58.77,58.69,58.72,184800.0,42.3315,42.3747,42.317,42.3387,184800.0
2014-05-16 15:20:00,58.72,58.8,58.69,58.79,148900.0,42.3387,42.3963,42.317,42.3891,148900.0
2014-05-16 15:30:00,58.8,58.83,58.78,58.79,165000.0,42.3963,42.418,42.3819,42.3891,165000.0
2014-05-16 15:40:00,58.8,58.82,58.72,58.73,246200.0,42.3963,42.4108,42.3387,42.3459,246200.0
2014-05-16 15:50:00,58.72,58.73,58.61,58.64,775200.0,42.3387,42.3459,42.2593,42.281,775200.0
2014-05-19 09:30:00,58.17,58.49,58.12,58.16,193400.0,42.2515,42.4839,42.2152,42.2442,193400.0
2014-05-19 09:40:00,58.15,58.22,58.04,58.17,164400.0,42.237,42.2878,42.1571,42.2515,164400.0
2014-05-19 09:50:00,58.16,58.23,58.09,58.11,70100.0,42.2442,42.2951,42.1934,42.2079,70100.0
2014-05-19 10:00:00,58.1,58.18,58.09,58.17,147900.0,42.2007,42.2588,42.1934,42.2515,147900.0
2014-05-19 10:10:00,58.17,58.17,58.08,58.12,106500.0,42.2515,42.2515,42.1861,42.2152,106500.0
2014-05-19 10:20:00,58.11,58.2,58.09,58.13,113300.0,42.2079,42.2733,42.1934,42.2224,113300.0
2014-05-19 10:30:00,58.11,58.18,58.1,58.13,61100.0,42.2079,42.2588,42.2007,42.2224,61100.0
2014-05-19 10:40:00,58.14,58.14,58.07,58.08,70400.0,42.2297,42.2297,42.1789,42.1861,70400.0
2014-05-19 10:50:00,58.08,58.11,58.06,58.08,57900.0,42.1861,42.2079,42.1716,42.1861,57900.0
2014-05-19 11:00:00,58.09,58.16,58.07,58.16,80800.0,42.1934,42.2442,42.1789,42.2442,80800.0
2014-05-19 11:10:00,58.16,58.27,58.16,58.25,124600.0,42.2442,42.3241,42.2442,42.3096,124600.0
2014-05-19 11:20:00,58.24,58.25,58.17,58.23,56500.0,42.3023,42.3096,42.2515,42.2951,56500.0
2014-05-19 11:30:00,58.23,58.28,58.19,58.28,79100.0,42.2951,42.3314,42.266,42.3314,79100.0
2014-05-19 11:40:00,58.28,58.34,58.28,58.29,63500.0,42.3314,42.375,42.3314,42.3387,63500.0
2014-05-19 11:50:00,58.28,58.3,58.27,58.3,52900.0,42.3314,42.3459,42.3241,42.3459,52900.0
2014-05-19 12:00:00,58.3,58.3,58.29,58.3,37100.0,42.3459,42.3459,42.3387,42.3459,37100.0
2014-05-19 12:10:00,58.29,58.31,58.29,58.3,49700.0,42.3387,42.3532,42.3387,42.3459,49700.0
2014-05-19 12:20:00,58.31,58.36,58.3,58.35,55100.0,42.3532,42.3895,42.3459,42.3822,55100.0
2014-05-19 12:30:00,58.35,58.35,58.28,58.28,38500.0,42.3822,42.3822,42.3314,42.3314,38500.0
2014-05-19 12:40:00,58.28,58.3,58.26,58.27,48500.0,42.3314,42.3459,42.3169,42.3241,48500.0
2014-05-19 12:50:00,58.27,58.34,58.27,58.33,111000.0,42.3241,42.375,42.3241,42.3677,111000.0
2014-05-19 13:00:00,58.33,58.41,58.33,58.38,60300.0,42.3677,42.4258,42.3677,42.404,60300.0
2014-05-19 13:10:00,58.38,58.38,58.32,58.33,47500.0,42.404,42.404,42.3605,42.3677,47500.0
2014-05-19 13:20:00,58.32,58.34,58.29,58.33,39300.0,42.3605,42.375,42.3387,42.3677,39300.0
2014-05-19 13:30:00,58.32,58.34,58.3,58.32,35700.0,42.3605,42.375,42.3459,42.3605,35700.0
2014-05-19 13:40:00,58.32,58.36,58.32,58.36,20200.0,42.3605,42.3895,42.3605,42.3895,20200.0
2014-05-19 13:50:00,58.35,58.39,58.34,58.38,30100.0,42.3822,42.4113,42.375,42.404,30100.0
2014-05-19 14:00:00,58.38,58.4,58.36,58.39,46200.0,42.404,42.4186,42.3895,42.4113,46200.0
2014-05-19 14:10:00,58.39,58.4,58.34,58.34,43300.0,42.4113,42.4186,42.375,42.375,43300.0
2014-05-19 14:20:00,58.34,58.35,58.26,58.3,223800.0,42.375,42.3822,42.3169,42.3459,223800.0
2014-05-19 14:30:00,58.29,58.31,58.27,58.29,102200.0,42.3387,42.3532,42.3241,42.3387,102200.0
2014-05-19 14:40:00,58.29,58.31,58.28,58.3,46700.0,42.3387,42.3532,42.3314,42.3459,46700.0
2014-05-19 14:50:00,58.3,58.34,58.28,58.29,55500.0,42.3459,42.375,42.3314,42.3387,55500.0
2014-05-19 15:00:00,58.3,58.34,58.3,58.34,35700.0,42.3459,42.375,42.3459,42.375,35700.0
2014-05-19 15:10:00,58.33,58.35,58.3,58.31,65100.0,42.3677,42.3822,42.3459,42.3532,65100.0
2014-05-19 15:20:00,58.31,58.34,58.29,58.31,54900.0,42.3532,42.375,42.3387,42.3532,54900.0
2014-05-19 15:30:00,58.32,58.35,58.29,58.33,127500.0,42.3605,42.3822,42.3387,42.3677,127500.0
2014-05-19 15:40:00,58.33,58.35,58.31,58.35,104900.0,42.3677,42.3822,42.3532,42.3822,104900.0
2014-05-19 15:50:00,58.35,58.36,58.29,58.3,232000.0,42.3822,42.3895,42.3387,42.3459,232000.0
2014-05-20 09:30:00,57.92,57.94,57.45,57.49,343900.0,42.0699,42.0844,41.7285,41.7576,343900.0
2014-05-20 09:40:00,57.48,57.6,57.16,57.28,325200.0,41.7503,41.8375,41.5179,41.6051,325200.0
2014-05-20 09:50:00,57.29,57.42,57.27,57.35,151800.0,41.6123,41.7067,41.5978,41.6559,151800.0
2014-05-20 10:00:00,57.35,57.36,57.24,57.31,204500.0,41.6559,41.6632,41.576,41.6268,204500.0
2014-05-20 10:10:00,57.31,57.53,57.31,57.5,190500.0,41.6268,41.7866,41.6268,41.7648,190500.0
2014-05-20 10:20:00,57.5,57.5,57.28,57.3,178200.0,41.7648,41.7648,41.6051,41.6196,178200.0
2014-05-20 10:30:00,57.3,57.4,57.27,57.37,135600.0,41.6196,41.6922,41.5978,41.6704,135600.0
2014-05-20 10:40:00,57.38,57.48,57.37,57.45,86000.0,41.6777,41.7503,41.6704,41.7285,86000.0
2014-05-20 10:50:00,57.45,57.46,57.3,57.36,153200.0,41.7285,41.7358,41.6196,41.6632,153200.0
2014-05-20 11:00:00,57.36,57.41,57.35,57.36,119900.0,41.6632,41.6995,41.6559,41.6632,119900.0
2014-05-20 11:10:00,57.36,57.37,57.2,57.21,132700.0,41.6632,41.6704,41.5469,41.5542,132700.0
2014-05-20 11:20:00,57.21,57.34,57.21,57.3,199700.0,41.5542,41.6486,41.5542,41.6196,199700.0
2014-05-20 11:30:00,57.3,57.3,57.1,57.12,297800.0,41.6196,41.6196,41.4743,41.4888,297800.0
2014-05-20 11:40:00,57.13,57.15,57.08,57.09,150800.0,41.4961,41.5106,41.4598,41.467,150800.0
2014-05-20 11:50:00,57.09,57.09,56.93,56.93,346500.0,41.467,41.467,41.3508,41.3508,346500.0
2014-05-20 12:00:00,56.94,56.99,56.9,56.92,169800.0,41.3581,41.3944,41.329,41.3436,169800.0
2014-05-20 12:10:00,56.92,56.92,56.77,56.87,280100.0,41.3436,41.3436,41.2346,41.3073,280100.0
2014-05-20 12:20:00,56.87,56.95,56.87,56.95,124200.0,41.3073,41.3654,41.3073,41.3654,124200.0
2014-05-20 12:30:00,56.94,56.96,56.9,56.91,84200.0,41.3581,41.3726,41.329,41.3363,84200.0
2014-05-20 12:40:00,56.9,56.93,56.88,56.93,79500.0,41.329,41.3508,41.3145,41.3508,79500.0
2014-05-20 12:50:00,56.92,56.98,56.89,56.9,182200.0,41.3436,41.3871,41.3218,41.329,182200.0
2014-05-20 13:00:00,56.89,56.94,56.86,56.87,144800.0,41.3218,41.3581,41.3,41.3073,144800.0
2014-05-20 13:10:00,56.88,56.92,56.81,56.85,103000.0,41.3145,41.3436,41.2637,41.2927,103000.0
2014-05-20 13:20:00,56.85,56.87,56.77,56.79,228900.0,41.2927,41.3073,41.2346,41.2491,228900.0
2014-05-20 13:30:00,56.79,56.82,56.73,56.73,118800.0,41.2491,41.2709,41.2056,41.2056,118800.0
2014-05-20 13:40:00,56.73,56.75,56.54,56.55,264400.0,41.2056,41.2201,41.0676,41.0748,264400.0
2014-05-20 13:50:00,56.55,56.63,56.53,56.59,336400.0,41.0748,41.1329,41.0603,41.1039,336400.0
2014-05-20 14:00:00,56.6,56.67,56.58,56.66,211600.0,41.1111,41.162,41.0966,41.1547,211600.0
2014-05-20 14:10:00,56.67,56.74,56.64,56.68,165100.0,41.162,41.2128,41.1402,41.1692,165100.0
2014-05-20 14:20:00,56.67,56.71,56.66,56.69,215700.0,41.162,41.191,41.1547,41.1765,215700.0
2014-05-20 14:30:00,56.69,56.73,56.64,56.65,319800.0,41.1765,41.2056,41.1402,41.1475,319800.0
2014-05-20 14:40:00,56.65,56.92,56.64,56.91,397600.0,41.1475,41.3436,41.1402,41.3363,397600.0
2014-05-20 14:50:00,56.9,56.91,56.82,56.91,223800.0,41.329,41.3363,41.2709,41.3363,223800.0
2014-05-20 15:00:00,56.91,56.96,56.85,56.9,244800.0,41.3363,41.3726,41.2927,41.329,244800.0
2014-05-20 15:10:00,56.9,57.0,56.9,56.99,130400.0,41.329,41.4017,41.329,41.3944,130400.0
2014-05-20 15:20:00,56.99,56.99,56.79,56.8,289500.0,41.3944,41.3944,41.2491,41.2564,289500.0
2014-05-20 15:30:00,56.8,56.87,56.78,56.81,242200.0,41.2564,41.3073,41.2419,41.2637,242200.0
2014-05-20 15:40:00,56.81,56.82,56.64,56.66,322500.0,41.2637,41.2709,41.1402,41.1547,322500.0
2014-05-20 15:50:00,56.65,56.78,56.6,56.62,680300.0,41.1475,41.2419,41.1111,41.1257,680300.0
2014-05-21 09:30:00,56.99,57.45,56.73,57.19,925000.0,41.3944,41.7285,41.2056,41.5397,925000.0
2014-05-21 09:40:00,57.2,57.26,56.91,57.05,730600.0,41.5469,41.5905,41.3363,41.438,730600.0
2014-05-21 09:50:00,57.04,57.36,56.97,57.27,326600.0,41.4307,41.6632,41.3799,41.5978,326600.0
2014-05-21 10:00:00,57.26,57.33,56.99,57.0,452100.0,41.5905,41.6414,41.3944,41.4017,452100.0
2014-05-21 10:10:00,57.0,57.09,56.74,56.88,346700.0,41.4017,41.467,41.2128,41.3145,346700.0
2014-05-21 10:20:00,56.88,56.94,56.8,56.84,203300.0,41.3145,41.3581,41.2564,41.2855,203300.0
2014-05-21 10:30:00,56.85,56.85,56.23,56.31,547600.0,41.2927,41.2927,40.8424,40.9005,547600.0
2014-05-21 10:40:00,56.31,56.93,56.27,56.69,614700.0,40.9005,41.3508,40.8714,41.1765,614700.0
2014-05-21 10:50:00,56.69,57.1,56.67,56.99,544200.0,41.1765,41.4743,41.162,41.3944,544200.0
2014-05-21 11:00:00,56.99,57.09,56.6,56.63,557100.0,41.3944,41.467,41.1111,41.1329,557100.0
2014-05-21 11:10:00,56.63,56.75,56.13,56.35,738700.0,41.1329,41.2201,40.7698,40.9296,738700.0
2014-05-21 11:20:00,56.35,56.5,56.25,56.35,243000.0,40.9296,41.0385,40.8569,40.9296,243000.0
2014-05-21 11:30:00,56.36,56.82,56.35,56.54,298900.0,40.9368,41.2709,40.9296,41.0676,298900.0
2014-05-21 11:40:00,56.55,56.64,56.51,56.56,205400.0,41.0748,41.1402,41.0458,41.0821,205400.0
2014-05-21 11:50:00,56.56,56.6,56.52,56.53,131400.0,41.0821,41.1111,41.053,41.0603,131400.0
2014-05-21 12:00:00,56.53,56.53,56.21,56.27,360200.0,41.0603,41.0603,40.8279,40.8714,360200.0
2014-05-21 12:10:00,56.28,56.49,56.27,56.48,144000.0,40.8787,41.0312,40.8714,41.024,144000.0
2014-05-21 12:20:00,56.48,56.62,56.48,56.62,155800.0,41.024,41.1257,41.024,41.1257,155800.0
2014-05-21 12:30:00,56.61,56.7,56.55,56.58,133500.0,41.1184,41.1838,41.0748,41.0966,133500.0
2014-05-21 12:40:00,56.58,56.58,56.48,56.53,158500.0,41.0966,41.0966,41.024,41.0603,158500.0
2014-05-21 12:50:00,56.54,56.65,56.54,56.64,121700.0,41.0676,41.1475,41.0676,41.1402,121700.0
2014-05-21 13:00:00,56.64,56.64,56.52,56.55,88100.0,41.1402,41.1402,41.053,41.0748,88100.0
2014-05-21 13:10:00,56.55,56.77,56.55,56.77,113700.0,41.0748,41.2346,41.0748,41.2346,113700.0
2014-05-21 13:20:00,56.77,56.94,56.76,56.93,332800.0,41.2346,41.3581,41.2274,41.3508,332800.0
2014-05-21 13:30:00,56.92,57.08,56.89,57.07,253500.0,41.3436,41.4598,41.3218,41.4525,253500.0
2014-05-21 13:40:00,57.07,57.08,56.82,56.85,209600.0,41.4525,41.4598,41.2709,41.2927,209600.0
2014-05-21 13:50:00,56.85,57.04,56.84,57.01,135100.0,41.2927,41.4307,41.2855,41.4089,135100.0
2014-05-21 14:00:00,57.02,57.06,56.91,56.97,358500.0,41.4162,41.4453,41.3363,41.3799,358500.0
2014-05-21 14:10:00,56.98,57.11,56.95,56.97,284000.0,41.3871,41.4816,41.3654,41.3799,284000.0
2014-05-21 14:20:00,56.96,57.01,56.89,56.9,210000.0,41.3726,41.4089,41.3218,41.329,210000.0
2014-05-21 14:30:00,56.9,56.97,56.85,56.94,206400.0,41.329,41.3799,41.2927,41.3581,206400.0
2014-05-21 14:40:00,56.95,57.0,56.9,56.99,137400.0,41.3654,41.4017,41.329,41.3944,137400.0
2014-05-21 14:50:00,56.99,57.03,56.98,57.01,177000.0,41.3944,41.4235,41.3871,41.4089,177000.0
2014-05-21 15:00:00,57.01,57.03,56.99,57.01,136000.0,41.4089,41.4235,41.3944,41.4089,136000.0
2014-05-21 15:10:00,57.0,57.11,57.0,57.06,286600.0,41.4017,41.4816,41.4017,41.4453,286600.0
2014-05-21 15:20:00,57.05,57.22,57.05,57.22,264100.0,41.438,41.5615,41.438,41.5615,264100.0
2014-05-21 15:30:00,57.22,57.45,57.09,57.42,564500.0,41.5615,41.7285,41.467,41.7067,564500.0
2014-05-21 15:40:00,57.42,57.45,57.18,57.18,519500.0,41.7067,41.7285,41.5324,41.5324,519500.0
2014-05-21 15:50:00,57.18,57.28,57.07,57.2,769800.0,41.5324,41.6051,41.4525,41.5469,769800.0
2014-05-22 09:30:00,57.07,57.1,56.65,56.82,579100.0,41.4525,41.4743,41.1475,41.2709,579100.0
2014-05-22 09:40:00,56.83,57.0,56.46,56.47,624700.0,41.2782,41.4017,41.0094,41.0167,624700.0
2014-05-22 09:50:00,56.46,56.58,56.2,56.26,479800.0,41.0094,41.0966,40.8206,40.8642,479800.0
2014-05-22 10:00:00,56.26,56.43,56.22,56.3,403500.0,40.8642,40.9877,40.8351,40.8932,403500.0
2014-05-22 10:10:00,56.3,56.42,56.27,56.29,382900.0,40.8932,40.9804,40.8714,40.886,382900.0
2014-05-22 10:20:00,56.3,56.3,56.08,56.16,336200.0,40.8932,40.8932,40.7334,40.7915,336200.0
2014-05-22 10:30:00,56.16,56.24,56.08,56.16,337300.0,40.7915,40.8497,40.7334,40.7915,337300.0
2014-05-22 10:40:00,56.16,56.28,56.1,56.17,266900.0,40.7915,40.8787,40.748,40.7988,266900.0
2014-05-22 10:50:00,56.17,56.21,56.11,56.11,273600.0,40.7988,40.8279,40.7552,40.7552,273600.0
2014-05-22 11:00:00,56.12,56.16,56.05,56.09,275200.0,40.7625,40.7915,40.7116,40.7407,275200.0
2014-05-22 11:10:00,56.09,56.22,56.07,56.21,172300.0,40.7407,40.8351,40.7262,40.8279,172300.0
2014-05-22 11:20:00,56.2,56.21,56.03,56.04,158200.0,40.8206,40.8279,40.6971,40.7044,158200.0
2014-05-22 11:30:00,56.04,56.09,55.89,55.9,251400.0,40.7044,40.7407,40.5954,40.6027,251400.0
2014-05-22 11:40:00,55.9,56.03,55.86,56.02,237400.0,40.6027,40.6971,40.5736,40.6899,237400.0
2014-05-22 11:50:00,56.01,56.05,55.91,55.92,241900.0,40.6826,40.7116,40.61,40.6172,241900.0
2014-05-22 12:00:00,55.92,55.92,55.73,55.74,267500.0,40.6172,40.6172,40.4792,40.4865,267500.0
2014-05-22 12:10:00,55.74,55.77,55.65,55.72,239300.0,40.4865,40.5083,40.4211,40.472,239300.0
2014-05-22 12:20:00,55.73,55.8,55.7,55.77,231500.0,40.4792,40.5301,40.4574,40.5083,231500.0
2014-05-22 12:30:00,55.77,55.88,55.76,55.83,204600.0,40.5083,40.5882,40.501,40.5519,204600.0
2014-05-22 12:40:00,55.83,55.83,55.69,55.76,178000.0,40.5519,40.5519,40.4502,40.501,178000.0
2014-05-22 12:50:00,55.77,55.81,55.69,55.74,135000.0,40.5083,40.5373,40.4502,40.4865,135000.0
2014-05-22 13:00:00,55.74,55.79,55.73,55.74,102300.0,40.4865,40.5228,40.4792,40.4865,102300.0
2014-05-22 13:10:00,55.75,55.75,55.7,55.71,139800.0,40.4937,40.4937,40.4574,40.4647,139800.0
2014-05-22 13:20:00,55.7,55.72,55.66,55.68,187600.0,40.4574,40.472,40.4284,40.4429,187600.0
2014-05-22 13:30:00,55.67,55.71,55.62,55.66,192900.0,40.4356,40.4647,40.3993,40.4284,192900.0
2014-05-22 13:40:00,55.66,55.72,55.66,55.66,104000.0,40.4284,40.472,40.4284,40.4284,104000.0
2014-05-22 13:50:00,55.67,55.68,55.66,55.68,100100.0,40.4356,40.4429,40.4284,40.4429,100100.0
2014-05-22 14:00:00,55.67,55.75,55.67,55.73,143100.0,40.4356,40.4937,40.4356,40.4792,143100.0
2014-05-22 14:10:00,55.74,55.84,55.73,55.8,175700.0,40.4865,40.5591,40.4792,40.5301,175700.0
2014-05-22 14:20:00,55.8,55.94,55.8,55.93,286900.0,40.5301,40.6318,40.5301,40.6245,286900.0
2014-05-22 14:30:00,55.93,55.93,55.81,55.81,191700.0,40.6245,40.6245,40.5373,40.5373,191700.0
2014-05-22 14:40:00,55.81,55.98,55.78,55.96,222800.0,40.5373,40.6608,40.5155,40.6463,222800.0
2014-05-22 14:50:00,55.96,55.97,55.9,55.93,279300.0,40.6463,40.6535,40.6027,40.6245,279300.0
2014-05-22 15:00:00,55.93,55.93,55.9,55.91,194900.0,40.6245,40.6245,40.6027,40.61,194900.0
2014-05-22 15:10:00,55.91,55.92,55.82,55.9,256400.0,40.61,40.6172,40.5446,40.6027,256400.0
2014-05-22 15:20:00,55.89,55.9,55.86,55.87,250400.0,40.5954,40.6027,40.5736,40.5809,250400.0
2014-05-22 15:30:00,55.88,55.95,55.87,55.91,306300.0,40.5882,40.639,40.5809,40.61,306300.0
2014-05-22 15:40:00,55.91,55.97,55.82,55.94,596300.0,40.61,40.6535,40.5446,40.6318,596300.0
2014-05-22 15:50:00,55.94,56.06,55.94,55.99,971100.0,40.6318,40.7189,40.6318,40.6681,971100.0
2014-05-23 09:30:00,56.15,56.22,55.77,55.78,522000.0,40.7843,40.8351,40.5083,40.5155,522000.0
2014-05-23 09:40:00,55.79,55.88,55.66,55.86,525300.0,40.5228,40.5882,40.4284,40.5736,525300.0
2014-05-23 09:50:00,55.86,55.88,55.66,55.7,285400.0,40.5736,40.5882,40.4284,40.4574,285400.0
2014-05-23 10:00:00,55.7,55.85,55.68,55.84,297500.0,40.4574,40.5664,40.4429,40.5591,297500.0
2014-05-23 10:10:00,55.85,55.86,55.78,55.79,106500.0,40.5664,40.5736,40.5155,40.5228,106500.0
2014-05-23 10:20:00,55.79,55.88,55.79,55.8,175300.0,40.5228,40.5882,40.5228,40.5301,175300.0
2014-05-23 10:30:00,55.81,55.86,55.7,55.72,232100.0,40.5373,40.5736,40.4574,40.472,232100.0
2014-05-23 10:40:00,55.72,55.84,55.66,55.81,199600.0,40.472,40.5591,40.4284,40.5373,199600.0
2014-05-23 10:50:00,55.8,55.84,55.7,55.71,124800.0,40.5301,40.5591,40.4574,40.4647,124800.0
2014-05-23 11:00:00,55.71,55.81,55.71,55.79,59800.0,40.4647,40.5373,40.4647,40.5228,59800.0
2014-05-23 11:10:00,55.78,55.81,55.78,55.81,90100.0,40.5155,40.5373,40.5155,40.5373,90100.0
2014-05-23 11:20:00,55.8,55.9,55.79,55.82,105400.0,40.5301,40.6027,40.5228,40.5446,105400.0
2014-05-23 11:30:00,55.82,55.82,55.73,55.79,79200.0,40.5446,40.5446,40.4792,40.5228,79200.0
2014-05-23 11:40:00,55.79,55.8,55.78,55.78,75100.0,40.5228,40.5301,40.5155,40.5155,75100.0
2014-05-23 11:50:00,55.79,55.8,55.78,55.79,191600.0,40.5228,40.5301,40.5155,40.5228,191600.0
2014-05-23 12:00:00,55.79,55.81,55.78,55.79,193900.0,40.5228,40.5373,40.5155,40.5228,193900.0
2014-05-23 12:10:00,55.78,55.8,55.78,55.79,201100.0,40.5155,40.5301,40.5155,40.5228,201100.0
2014-05-23 12:20:00,55.79,55.79,55.78,55.79,188500.0,40.5228,40.5228,40.5155,40.5228,188500.0
2014-05-23 12:30:00,55.79,55.82,55.79,55.8,429300.0,40.5228,40.5446,40.5228,40.5301,429300.0
2014-05-23 12:40:00,55.8,55.8,55.78,55.78,52500.0,40.5301,40.5301,40.5155,40.5155,52500.0
2014-05-23 12:50:00,55.79,55.81,55.78,55.8,74000.0,40.5228,40.5373,40.5155,40.5301,74000.0
2014-05-23 13:00:00,55.8,55.8,55.78,55.8,64500.0,40.5301,40.5301,40.5155,40.5301,64500.0
2014-05-23 13:10:00,55.8,55.81,55.76,55.78,107000.0,40.5301,40.5373,40.501,40.5155,107000.0
2014-05-23 13:20:00,55.78,55.8,55.77,55.79,149600.0,40.5155,40.5301,40.5083,40.5228,149600.0
2014-05-23 13:30:00,55.79,55.79,55.77,55.78,81600.0,40.5228,40.5228,40.5083,40.5155,81600.0
2014-05-23 13:40:00,55.78,55.79,55.77,55.79,58300.0,40.5155,40.5228,40.5083,40.5228,58300.0
2014-05-23 13:50:00,55.79,55.8,55.78,55.8,93500.0,40.5228,40.5301,40.5155,40.5301,93500.0
2014-05-23 14:00:00,55.8,55.8,55.79,55.8,63900.0,40.5301,40.5301,40.5228,40.5301,63900.0
2014-05-23 14:10:00,55.8,55.8,55.79,55.8,93100.0,40.5301,40.5301,40.5228,40.5301,93100.0
2014-05-23 14:20:00,55.8,55.8,55.79,55.8,62500.0,40.5301,40.5301,40.5228,40.5301,62500.0
2014-05-23 14:30:00,55.8,55.8,55.79,55.8,113500.0,40.5301,40.5301,40.5228,40.5301,113500.0
2014-05-23 14:40:00,55.8,55.8,55.79,55.79,83200.0,40.5301,40.5301,40.5228,40.5228,83200.0
2014-05-23 14:50:00,55.8,55.8,55.79,55.8,123200.0,40.5301,40.5301,40.5228,40.5301,123200.0
2014-05-23 15:00:00,55.79,55.9,55.79,55.88,245600.0,40.5228,40.6027,40.5228,40.5882,245600.0
2014-05-23 15:10:00,55.87,55.88,55.8,55.8,83200.0,40.5809,40.5882,40.5301,40.5301,83200.0
2014-05-23 15:20:00,55.8,55.81,55.76,55.78,200800.0,40.5301,40.5373,40.501,40.5155,200800.0
2014-05-23 15:30:00,55.77,55.8,55.66,55.73,392800.0,40.5083,40.5301,40.4284,40.4792,392800.0
2014-05-23 15:40:00,55.72,55.77,55.69,55.73,204100.0,40.472,40.5083,40.4502,40.4792,204100.0
2014-05-23 15:50:00,55.73,55.75,55.67,55.7,328800.0,40.4792,40.4937,40.4356,40.4574,328800.0
2014-05-27 09:30:00,55.89,55.95,55.62,55.78,298700.0,40.5954,40.639,40.3993,40.5155,298700.0
2014-05-27 09:40:00,55.77,55.79,55.59,55.62,202700.0,40.5083,40.5228,40.3775,40.3993,202700.0
2014-05-27 09:50:00,55.62,55.65,55.6,55.63,141700.0,40.3993,40.4211,40.3848,40.4066,141700.0
2014-05-27 10:00:00,55.62,55.65,55.53,55.54,283700.0,40.3993,40.4211,40.3339,40.3412,283700.0
2014-05-27 10:10:00,55.54,55.54,55.45,55.5,176500.0,40.3412,40.3412,40.2758,40.3122,176500.0
2014-05-27 10:20:00,55.51,55.53,55.41,55.42,134000.0,40.3194,40.3339,40.2468,40.2541,134000.0
2014-05-27 10:30:00,55.42,55.52,55.41,55.46,105500.0,40.2541,40.3267,40.2468,40.2831,105500.0
2014-05-27 10:40:00,55.47,55.51,55.42,55.5,102200.0,40.2904,40.3194,40.2541,40.3122,102200.0
2014-05-27 10:50:00,55.5,55.58,55.47,55.57,103500.0,40.3122,40.3703,40.2904,40.363,103500.0
2014-05-27 11:00:00,55.57,55.64,55.57,55.61,117800.0,40.363,40.4138,40.363,40.3921,117800.0
2014-05-27 11:10:00,55.61,55.61,55.53,55.56,122600.0,40.3921,40.3921,40.3339,40.3557,122600.0
2014-05-27 11:20:00,55.56,55.6,55.55,55.56,87400.0,40.3557,40.3848,40.3485,40.3557,87400.0
2014-05-27 11:30:00,55.57,55.6,55.55,55.58,116900.0,40.363,40.3848,40.3485,40.3703,116900.0
2014-05-27 11:40:00,55.58,55.6,55.47,55.49,92900.0,40.3703,40.3848,40.2904,40.3049,92900.0
2014-05-27 11:50:00,55.5,55.53,55.46,55.48,69900.0,40.3122,40.3339,40.2831,40.2976,69900.0
2014-05-27 12:00:00,55.48,55.52,55.47,55.51,66400.0,40.2976,40.3267,40.2904,40.3194,66400.0
2014-05-27 12:10:00,55.51,55.55,55.51,55.54,56700.0,40.3194,40.3485,40.3194,40.3412,56700.0
2014-05-27 12:20:00,55.54,55.59,55.52,55.57,68600.0,40.3412,40.3775,40.3267,40.363,68600.0
2014-05-27 12:30:00,55.57,55.59,55.55,55.56,76100.0,40.363,40.3775,40.3485,40.3557,76100.0
2014-05-27 12:40:00,55.57,55.63,55.55,55.61,105800.0,40.363,40.4066,40.3485,40.3921,105800.0
2014-05-27 12:50:00,55.61,55.62,55.55,55.57,55600.0,40.3921,40.3993,40.3485,40.363,55600.0
2014-05-27 13:00:00,55.58,55.62,55.57,55.6,120200.0,40.3703,40.3993,40.363,40.3848,120200.0
2014-05-27 13:10:00,55.6,55.62,55.57,55.61,76900.0,40.3848,40.3993,40.363,40.3921,76900.0
2014-05-27 13:20:00,55.62,55.67,55.61,55.65,160300.0,40.3993,40.4356,40.3921,40.4211,160300.0
2014-05-27 13:30:00,55.65,55.66,55.59,55.64,89400.0,40.4211,40.4284,40.3775,40.4138,89400.0
2014-05-27 13:40:00,55.63,55.69,55.62,55.65,52900.0,40.4066,40.4502,40.3993,40.4211,52900.0
2014-05-27 13:50:00,55.66,55.68,55.65,55.67,76700.0,40.4284,40.4429,40.4211,40.4356,76700.0
2014-05-27 14:00:00,55.68,55.68,55.63,55.64,58000.0,40.4429,40.4429,40.4066,40.4138,58000.0
2014-05-27 14:10:00,55.64,55.65,55.63,55.64,38400.0,40.4138,40.4211,40.4066,40.4138,38400.0
2014-05-27 14:20:00,55.63,55.64,55.58,55.6,109200.0,40.4066,40.4138,40.3703,40.3848,109200.0
2014-05-27 14:30:00,55.59,55.64,55.59,55.62,98400.0,40.3775,40.4138,40.3775,40.3993,98400.0
2014-05-27 14:40:00,55.62,55.64,55.56,55.56,131400.0,40.3993,40.4138,40.3557,40.3557,131400.0
2014-05-27 14:50:00,55.57,55.65,55.56,55.65,87100.0,40.363,40.4211,40.3557,40.4211,87100.0
2014-05-27 15:00:00,55.65,55.68,55.64,55.67,130800.0,40.4211,40.4429,40.4138,40.4356,130800.0
2014-05-27 15:10:00,55.67,55.7,55.65,55.69,200400.0,40.4356,40.4574,40.4211,40.4502,200400.0
2014-05-27 15:20:00,55.69,55.7,55.68,55.68,117900.0,40.4502,40.4574,40.4429,40.4429,117900.0
2014-05-27 15:30:00,55.69,55.69,55.67,55.69,80600.0,40.4502,40.4502,40.4356,40.4502,80600.0
2014-05-27 15:40:00,55.69,55.74,55.68,55.72,204300.0,40.4502,40.4865,40.4429,40.472,204300.0
2014-05-27 15:50:00,55.72,55.77,55.71,55.76,585700.0,40.472,40.5083,40.4647,40.501,585700.0
2014-05-28 09:30:00,56.0,56.0,55.52,55.66,335100.0,40.6753,40.6753,40.3267,40.4284,335100.0
2014-05-28 09:40:00,55.65,55.77,55.62,55.71,301200.0,40.4211,40.5083,40.3993,40.4647,301200.0
2014-05-28 09:50:00,55.71,55.75,55.51,55.51,256100.0,40.4647,40.4937,40.3194,40.3194,256100.0
2014-05-28 10:00:00,55.51,55.58,55.38,55.56,181800.0,40.3194,40.3703,40.225,40.3557,181800.0
2014-05-28 10:10:00,55.55,55.58,55.44,55.45,124900.0,40.3485,40.3703,40.2686,40.2758,124900.0
2014-05-28 10:20:00,55.45,55.51,55.44,55.49,75900.0,40.2758,40.3194,40.2686,40.3049,75900.0
2014-05-28 10:30:00,55.48,55.51,55.43,55.45,84000.0,40.2976,40.3194,40.2613,40.2758,84000.0
2014-05-28 10:40:00,55.46,55.51,55.42,55.49,113100.0,40.2831,40.3194,40.2541,40.3049,113100.0
2014-05-28 10:50:00,55.48,55.52,55.46,55.52,67700.0,40.2976,40.3267,40.2831,40.3267,67700.0
2014-05-28 11:00:00,55.52,55.52,55.44,55.46,79900.0,40.3267,40.3267,40.2686,40.2831,79900.0
2014-05-28 11:10:00,55.46,55.5,55.4,55.44,92800.0,40.2831,40.3122,40.2395,40.2686,92800.0
2014-05-28 11:20:00,55.45,55.45,55.38,55.41,119900.0,40.2758,40.2758,40.225,40.2468,119900.0
2014-05-28 11:30:00,55.4,55.44,55.38,55.38,102300.0,40.2395,40.2686,40.225,40.225,102300.0
2014-05-28 11:40:00,55.38,55.46,55.37,55.44,88200.0,40.225,40.2831,40.2177,40.2686,88200.0
2014-05-28 11:50:00,55.43,55.5,55.43,55.49,88400.0,40.2613,40.3122,40.2613,40.3049,88400.0
2014-05-28 12:00:00,55.48,55.49,55.42,55.44,92000.0,40.2976,40.3049,40.2541,40.2686,92000.0
2014-05-28 12:10:00,55.44,55.48,55.36,55.39,88200.0,40.2686,40.2976,40.2105,40.2323,88200.0
2014-05-28 12:20:00,55.38,55.4,55.36,55.36,43900.0,40.225,40.2395,40.2105,40.2105,43900.0
2014-05-28 12:30:00,55.37,55.4,55.35,55.35,72300.0,40.2177,40.2395,40.2032,40.2032,72300.0
2014-05-28 12:40:00,55.35,55.41,55.32,55.32,75800.0,40.2032,40.2468,40.1814,40.1814,75800.0
2014-05-28 12:50:00,55.33,55.33,55.25,55.25,150300.0,40.1887,40.1887,40.1306,40.1306,150300.0
2014-05-28 13:00:00,55.26,55.31,55.25,55.28,77400.0,40.1378,40.1742,40.1306,40.1524,77400.0
2014-05-28 13:10:00,55.29,55.31,55.26,55.3,113300.0,40.1596,40.1742,40.1378,40.1669,113300.0
2014-05-28 13:20:00,55.3,55.38,55.29,55.35,126200.0,40.1669,40.225,40.1596,40.2032,126200.0
2014-05-28 13:30:00,55.34,55.4,55.34,55.4,128700.0,40.1959,40.2395,40.1959,40.2395,128700.0
2014-05-28 13:40:00,55.4,55.45,55.38,55.4,95400.0,40.2395,40.2758,40.225,40.2395,95400.0
2014-05-28 13:50:00,55.4,55.45,55.37,55.45,70000.0,40.2395,40.2758,40.2177,40.2758,70000.0
2014-05-28 14:00:00,55.45,55.46,55.39,55.41,153800.0,40.2758,40.2831,40.2323,40.2468,153800.0
2014-05-28 14:10:00,55.42,55.42,55.37,55.39,95200.0,40.2541,40.2541,40.2177,40.2323,95200.0
2014-05-28 14:20:00,55.39,55.41,55.39,55.4,70900.0,40.2323,40.2468,40.2323,40.2395,70900.0
2014-05-28 14:30:00,55.41,55.41,55.37,55.39,91200.0,40.2468,40.2468,40.2177,40.2323,91200.0
2014-05-28 14:40:00,55.4,55.41,55.38,55.39,87000.0,40.2395,40.2468,40.225,40.2323,87000.0
2014-05-28 14:50:00,55.4,55.41,55.37,55.38,116900.0,40.2395,40.2468,40.2177,40.225,116900.0
2014-05-28 15:00:00,55.39,55.4,55.37,55.39,88100.0,40.2323,40.2395,40.2177,40.2323,88100.0
2014-05-28 15:10:00,55.4,55.4,55.35,55.35,138100.0,40.2395,40.2395,40.2032,40.2032,138100.0
2014-05-28 15:20:00,55.35,55.37,55.35,55.36,141900.0,40.2032,40.2177,40.2032,40.2105,141900.0
2014-05-28 15:30:00,55.36,55.38,55.33,55.36,379500.0,40.2105,40.225,40.1887,40.2105,379500.0
2014-05-28 15:40:00,55.37,55.4,55.3,55.32,270600.0,40.2177,40.2395,40.1669,40.1814,270600.0
2014-05-28 15:50:00,55.32,55.35,55.29,55.33,402700.0,40.1814,40.2032,40.1596,40.1887,402700.0
2014-05-29 09:30:00,55.4,55.42,55.3,55.38,166300.0,40.2395,40.2541,40.1669,40.225,166300.0
2014-05-29 09:40:00,55.38,55.96,55.37,55.8,377400.0,40.225,40.6463,40.2177,40.5301,377400.0
2014-05-29 09:50:00,55.79,55.85,55.66,55.78,81000.0,40.5228,40.5664,40.4284,40.5155,81000.0
2014-05-29 10:00:00,55.77,55.78,55.66,55.71,77100.0,40.5083,40.5155,40.4284,40.4647,77100.0
2014-05-29 10:10:00,55.7,55.73,55.54,55.55,96900.0,40.4574,40.4792,40.3412,40.3485,96900.0
2014-05-29 10:20:00,55.55,55.64,55.54,55.59,52000.0,40.3485,40.4138,40.3412,40.3775,52000.0
2014-05-29 10:30:00,55.58,55.65,55.58,55.64,56300.0,40.3703,40.4211,40.3703,40.4138,56300.0
2014-05-29 10:40:00,55.63,55.78,55.59,55.77,72100.0,40.4066,40.5155,40.3775,40.5083,72100.0
2014-05-29 10:50:00,55.77,55.8,55.7,55.71,71500.0,40.5083,40.5301,40.4574,40.4647,71500.0
2014-05-29 11:00:00,55.71,55.72,55.68,55.7,38300.0,40.4647,40.472,40.4429,40.4574,38300.0
2014-05-29 11:10:00,55.7,55.71,55.65,55.66,65200.0,40.4574,40.4647,40.4211,40.4284,65200.0
2014-05-29 11:20:00,55.66,55.69,55.62,55.62,61600.0,40.4284,40.4502,40.3993,40.3993,61600.0
2014-05-29 11:30:00,55.62,55.64,55.58,55.6,91800.0,40.3993,40.4138,40.3703,40.3848,91800.0
2014-05-29 11:40:00,55.59,55.66,55.58,55.62,77400.0,40.3775,40.4284,40.3703,40.3993,77400.0
2014-05-29 11:50:00,55.61,55.62,55.55,55.56,56000.0,40.3921,40.3993,40.3485,40.3557,56000.0
2014-05-29 12:00:00,55.56,55.63,55.55,55.63,71800.0,40.3557,40.4066,40.3485,40.4066,71800.0
2014-05-29 12:10:00,55.62,55.64,55.56,55.63,84700.0,40.3993,40.4138,40.3557,40.4066,84700.0
2014-05-29 12:20:00,55.63,55.67,55.6,55.65,85100.0,40.4066,40.4356,40.3848,40.4211,85100.0
2014-05-29 12:30:00,55.65,55.72,55.63,55.66,65400.0,40.4211,40.472,40.4066,40.4284,65400.0
2014-05-29 12:40:00,55.67,55.71,55.65,55.7,88400.0,40.4356,40.4647,40.4211,40.4574,88400.0
2014-05-29 12:50:00,55.7,55.7,55.66,55.69,52900.0,40.4574,40.4574,40.4284,40.4502,52900.0
2014-05-29 13:00:00,55.68,55.69,55.64,55.65,67500.0,40.4429,40.4502,40.4138,40.4211,67500.0
2014-05-29 13:10:00,55.66,55.74,55.64,55.73,107100.0,40.4284,40.4865,40.4138,40.4792,107100.0
2014-05-29 13:20:00,55.73,55.74,55.72,55.74,45400.0,40.4792,40.4865,40.472,40.4865,45400.0
2014-05-29 13:30:00,55.73,55.78,55.7,55.7,95900.0,40.4792,40.5155,40.4574,40.4574,95900.0
2014-05-29 13:40:00,55.7,55.73,55.69,55.72,100300.0,40.4574,40.4792,40.4502,40.472,100300.0
2014-05-29 13:50:00,55.73,55.75,55.7,55.73,93800.0,40.4792,40.4937,40.4574,40.4792,93800.0
2014-05-29 14:00:00,55.73,55.73,55.7,55.71,36000.0,40.4792,40.4792,40.4574,40.4647,36000.0
2014-05-29 14:10:00,55.71,55.72,55.7,55.71,56100.0,40.4647,40.472,40.4574,40.4647,56100.0
2014-05-29 14:20:00,55.71,55.74,55.7,55.71,67600.0,40.4647,40.4865,40.4574,40.4647,67600.0
2014-05-29 14:30:00,55.72,55.82,55.69,55.82,116900.0,40.472,40.5446,40.4502,40.5446,116900.0
2014-05-29 14:40:00,55.82,55.82,55.79,55.8,73100.0,40.5446,40.5446,40.5228,40.5301,73100.0
2014-05-29 14:50:00,55.79,55.83,55.78,55.81,88000.0,40.5228,40.5519,40.5155,40.5373,88000.0
2014-05-29 15:00:00,55.8,55.84,55.8,55.82,123700.0,40.5301,40.5591,40.5301,40.5446,123700.0
2014-05-29 15:10:00,55.82,55.84,55.8,55.84,83700.0,40.5446,40.5591,40.5301,40.5591,83700.0
2014-05-29 15:20:00,55.84,55.86,55.81,55.85,151600.0,40.5591,40.5736,40.5373,40.5664,151600.0
2014-05-29 15:30:00,55.86,55.87,55.82,55.86,130000.0,40.5736,40.5809,40.5446,40.5736,130000.0
2014-05-29 15:40:00,55.86,55.88,55.84,55.87,226800.0,40.5736,40.5882,40.5591,40.5809,226800.0
2014-05-29 15:50:00,55.87,55.94,55.86,55.88,456000.0,40.5809,40.6318,40.5736,40.5882,456000.0
2014-05-30 09:30:00,55.92,56.14,55.89,56.11,178300.0,40.6172,40.777,40.5954,40.7552,178300.0
2014-05-30 09:40:00,56.1,56.19,56.07,56.18,126400.0,40.748,40.8133,40.7262,40.8061,126400.0
2014-05-30 09:50:00,56.19,56.26,56.13,56.26,162800.0,40.8133,40.8642,40.7698,40.8642,162800.0
2014-05-30 10:00:00,56.26,56.39,56.23,56.37,237500.0,40.8642,40.9586,40.8424,40.9441,237500.0
2014-05-30 10:10:00,56.36,56.44,56.17,56.17,144200.0,40.9368,40.9949,40.7988,40.7988,144200.0
2014-05-30 10:20:00,56.16,56.32,56.14,56.28,116100.0,40.7915,40.9078,40.777,40.8787,116100.0
2014-05-30 10:30:00,56.28,56.31,56.22,56.3,66600.0,40.8787,40.9005,40.8351,40.8932,66600.0
2014-05-30 10:40:00,56.29,56.38,56.28,56.33,65900.0,40.886,40.9513,40.8787,40.915,65900.0
2014-05-30 10:50:00,56.34,56.35,56.29,56.29,130600.0,40.9223,40.9296,40.886,40.886,130600.0
2014-05-30 11:00:00,56.29,56.4,56.29,56.36,101000.0,40.886,40.9659,40.886,40.9368,101000.0
2014-05-30 11:10:00,56.35,56.4,56.33,56.34,83300.0,40.9296,40.9659,40.915,40.9223,83300.0
2014-05-30 11:20:00,56.34,56.43,56.31,56.41,170800.0,40.9223,40.9877,40.9005,40.9731,170800.0
2014-05-30 11:30:00,56.41,56.49,56.4,56.47,118300.0,40.9731,41.0312,40.9659,41.0167,118300.0
2014-05-30 11:40:00,56.46,56.51,56.43,56.46,89700.0,41.0094,41.0458,40.9877,41.0094,89700.0
2014-05-30 11:50:00,56.46,56.59,56.46,56.58,121900.0,41.0094,41.1039,41.0094,41.0966,121900.0
2014-05-30 12:00:00,56.57,56.63,56.51,56.63,84900.0,41.0893,41.1329,41.0458,41.1329,84900.0
2014-05-30 12:10:00,56.63,56.64,56.6,56.64,98200.0,41.1329,41.1402,41.1111,41.1402,98200.0
2014-05-30 12:20:00,56.65,56.8,56.64,56.75,177400.0,41.1475,41.2564,41.1402,41.2201,177400.0
2014-05-30 12:30:00,56.75,56.84,56.68,56.68,181600.0,41.2201,41.2855,41.1692,41.1692,181600.0
2014-05-30 12:40:00,56.69,56.8,56.66,56.78,124800.0,41.1765,41.2564,41.1547,41.2419,124800.0
2014-05-30 12:50:00,56.78,56.8,56.7,56.76,104900.0,41.2419,41.2564,41.1838,41.2274,104900.0
2014-05-30 13:00:00,56.75,56.75,56.62,56.65,110300.0,41.2201,41.2201,41.1257,41.1475,110300.0
2014-05-30 13:10:00,56.65,56.71,56.63,56.63,55500.0,41.1475,41.191,41.1329,41.1329,55500.0
2014-05-30 13:20:00,56.63,56.65,56.58,56.65,87900.0,41.1329,41.1475,41.0966,41.1475,87900.0
2014-05-30 13:30:00,56.65,56.66,56.53,56.6,178500.0,41.1475,41.1547,41.0603,41.1111,178500.0
2014-05-30 13:40:00,56.59,56.74,56.59,56.72,141400.0,41.1039,41.2128,41.1039,41.1983,141400.0
2014-05-30 13:50:00,56.72,56.77,56.69,56.74,99600.0,41.1983,41.2346,41.1765,41.2128,99600.0
2014-05-30 14:00:00,56.74,56.86,56.74,56.8,190800.0,41.2128,41.3,41.2128,41.2564,190800.0
2014-05-30 14:10:00,56.8,56.91,56.74,56.9,201700.0,41.2564,41.3363,41.2128,41.329,201700.0
2014-05-30 14:20:00,56.9,56.92,56.82,56.85,116300.0,41.329,41.3436,41.2709,41.2927,116300.0
2014-05-30 14:30:00,56.84,56.9,56.8,56.89,96400.0,41.2855,41.329,41.2564,41.3218,96400.0
2014-05-30 14:40:00,56.89,56.9,56.85,56.86,70600.0,41.3218,41.329,41.2927,41.3,70600.0
2014-05-30 14:50:00,56.85,56.86,56.82,56.84,72100.0,41.2927,41.3,41.2709,41.2855,72100.0
2014-05-30 15:00:00,56.83,56.83,56.69,56.74,116600.0,41.2782,41.2782,41.1765,41.2128,116600.0
2014-05-30 15:10:00,56.74,56.74,56.63,56.7,90100.0,41.2128,41.2128,41.1329,41.1838,90100.0
2014-05-30 15:20:00,56.7,56.7,56.63,56.65,115800.0,41.1838,41.1838,41.1329,41.1475,115800.0
2014-05-30 15:30:00,56.65,56.71,56.61,56.66,156400.0,41.1475,41.191,41.1184,41.1547,156400.0
2014-05-30 15:40:00,56.66,56.73,56.61,56.72,210000.0,41.1547,41.2056,41.1184,41.1983,210000.0
2014-05-30 15:50:00,56.72,56.78,56.7,56.76,401200.0,41.1983,41.2419,41.1838,41.2274,401200.0
2014-06-02 09:30:00,56.94,57.04,56.76,56.97,199200.0,41.3581,41.4307,41.2274,41.3799,199200.0
2014-06-02 09:40:00,56.96,56.99,56.81,56.87,165700.0,41.3726,41.3944,41.2637,41.3073,165700.0
2014-06-02 09:50:00,56.88,56.94,56.83,56.93,158300.0,41.3145,41.3581,41.2782,41.3508,158300.0
2014-06-02 10:00:00,56.91,56.99,56.88,56.92,187800.0,41.3363,41.3944,41.3145,41.3436,187800.0
2014-06-02 10:10:00,56.92,56.97,56.81,56.84,62200.0,41.3436,41.3799,41.2637,41.2855,62200.0
2014-06-02 10:20:00,56.83,56.87,56.75,56.8,101500.0,41.2782,41.3073,41.2201,41.2564,101500.0
2014-06-02 10:30:00,56.79,56.81,56.71,56.74,97800.0,41.2491,41.2637,41.191,41.2128,97800.0
2014-06-02 10:40:00,56.74,56.78,56.7,56.74,55800.0,41.2128,41.2419,41.1838,41.2128,55800.0
2014-06-02 10:50:00,56.75,56.78,56.72,56.75,39700.0,41.2201,41.2419,41.1983,41.2201,39700.0
2014-06-02 11:00:00,56.75,56.75,56.69,56.73,49000.0,41.2201,41.2201,41.1765,41.2056,49000.0
2014-06-02 11:10:00,56.73,56.77,56.69,56.75,85600.0,41.2056,41.2346,41.1765,41.2201,85600.0
2014-06-02 11:20:00,56.74,56.77,56.67,56.74,58800.0,41.2128,41.2346,41.162,41.2128,58800.0
2014-06-02 11:30:00,56.75,56.75,56.68,56.69,42800.0,41.2201,41.2201,41.1692,41.1765,42800.0
2014-06-02 11:40:00,56.7,56.72,56.67,56.7,43800.0,41.1838,41.1983,41.162,41.1838,43800.0
2014-06-02 11:50:00,56.69,56.7,56.66,56.66,48200.0,41.1765,41.1838,41.1547,41.1547,48200.0
2014-06-02 12:00:00,56.66,56.75,56.66,56.74,74400.0,41.1547,41.2201,41.1547,41.2128,74400.0
2014-06-02 12:10:00,56.74,56.74,56.67,56.69,36900.0,41.2128,41.2128,41.162,41.1765,36900.0
2014-06-02 12:20:00,56.69,56.74,56.68,56.72,49100.0,41.1765,41.2128,41.1692,41.1983,49100.0
2014-06-02 12:30:00,56.72,56.79,56.72,56.78,43000.0,41.1983,41.2491,41.1983,41.2419,43000.0
2014-06-02 12:40:00,56.78,56.8,56.76,56.77,31900.0,41.2419,41.2564,41.2274,41.2346,31900.0
2014-06-02 12:50:00,56.78,56.8,56.75,56.75,29500.0,41.2419,41.2564,41.2201,41.2201,29500.0
2014-06-02 13:00:00,56.75,56.78,56.71,56.73,19300.0,41.2201,41.2419,41.191,41.2056,19300.0
2014-06-02 13:10:00,56.73,56.73,56.67,56.68,28700.0,41.2056,41.2056,41.162,41.1692,28700.0
2014-06-02 13:20:00,56.69,56.72,56.67,56.69,36500.0,41.1765,41.1983,41.162,41.1765,36500.0
2014-06-02 13:30:00,56.7,56.75,56.68,56.72,35000.0,41.1838,41.2201,41.1692,41.1983,35000.0
2014-06-02 13:40:00,56.71,56.72,56.67,56.71,45300.0,41.191,41.1983,41.162,41.191,45300.0
2014-06-02 13:50:00,56.71,56.75,56.71,56.73,46500.0,41.191,41.2201,41.191,41.2056,46500.0
2014-06-02 14:00:00,56.74,56.76,56.72,56.75,63200.0,41.2128,41.2274,41.1983,41.2201,63200.0
2014-06-02 14:10:00,56.75,56.76,56.68,56.68,77700.0,41.2201,41.2274,41.1692,41.1692,77700.0
2014-06-02 14:20:00,56.69,56.69,56.61,56.62,61300.0,41.1765,41.1765,41.1184,41.1257,61300.0
2014-06-02 14:30:00,56.61,56.63,56.59,56.63,58900.0,41.1184,41.1329,41.1039,41.1329,58900.0
2014-06-02 14:40:00,56.62,56.65,56.59,56.63,135300.0,41.1257,41.1475,41.1039,41.1329,135300.0
2014-06-02 14:50:00,56.63,56.65,56.59,56.6,81100.0,41.1329,41.1475,41.1039,41.1111,81100.0
2014-06-02 15:00:00,56.59,56.63,56.57,56.62,106600.0,41.1039,41.1329,41.0893,41.1257,106600.0
2014-06-02 15:10:00,56.62,56.62,56.56,56.6,79700.0,41.1257,41.1257,41.0821,41.1111,79700.0
2014-06-02 15:20:00,56.59,56.59,56.54,56.55,73500.0,41.1039,41.1039,41.0676,41.0748,73500.0
2014-06-02 15:30:00,56.56,56.57,56.53,56.53,91700.0,41.0821,41.0893,41.0603,41.0603,91700.0
2014-06-02 15:40:00,56.53,56.59,56.52,56.57,154200.0,41.0603,41.1039,41.053,41.0893,154200.0
2014-06-02 15:50:00,56.57,56.57,56.45,56.48,356900.0,41.0893,41.0893,41.0022,41.024,356900.0
2014-06-03 09:30:00,56.53,56.63,56.49,56.5,170800.0,41.0603,41.1329,41.0312,41.0385,170800.0
2014-06-03 09:40:00,56.5,56.51,56.29,56.3,107900.0,41.0385,41.0458,40.886,40.8932,107900.0
2014-06-03 09:50:00,56.3,56.45,56.29,56.44,115100.0,40.8932,41.0022,40.886,40.9949,115100.0
2014-06-03 10:00:00,56.44,56.52,56.43,56.48,126600.0,40.9949,41.053,40.9877,41.024,126600.0
2014-06-03 10:10:00,56.48,56.52,56.38,56.4,274600.0,41.024,41.053,40.9513,40.9659,274600.0
2014-06-03 10:20:00,56.4,56.52,56.4,56.46,179300.0,40.9659,41.053,40.9659,41.0094,179300.0
2014-06-03 10:30:00,56.47,56.62,56.47,56.62,81200.0,41.0167,41.1257,41.0167,41.1257,81200.0
2014-06-03 10:40:00,56.61,56.62,56.52,56.54,73100.0,41.1184,41.1257,41.053,41.0676,73100.0
2014-06-03 10:50:00,56.54,56.62,56.53,56.61,111000.0,41.0676,41.1257,41.0603,41.1184,111000.0
2014-06-03 11:00:00,56.62,56.65,56.58,56.65,74100.0,41.1257,41.1475,41.0966,41.1475,74100.0
2014-06-03 11:10:00,56.64,56.72,56.64,56.71,73400.0,41.1402,41.1983,41.1402,41.191,73400.0
2014-06-03 11:20:00,56.7,56.7,56.63,56.69,59300.0,41.1838,41.1838,41.1329,41.1765,59300.0
2014-06-03 11:30:00,56.69,56.75,56.67,56.73,57000.0,41.1765,41.2201,41.162,41.2056,57000.0
2014-06-03 11:40:00,56.73,56.75,56.66,56.66,80200.0,41.2056,41.2201,41.1547,41.1547,80200.0
2014-06-03 11:50:00,56.67,56.7,56.64,56.66,47700.0,41.162,41.1838,41.1402,41.1547,47700.0
2014-06-03 12:00:00,56.66,56.71,56.65,56.71,47300.0,41.1547,41.191,41.1475,41.191,47300.0
2014-06-03 12:10:00,56.71,56.82,56.7,56.82,106600.0,41.191,41.2709,41.1838,41.2709,106600.0
2014-06-03 12:20:00,56.82,56.89,56.82,56.85,103800.0,41.2709,41.3218,41.2709,41.2927,103800.0
2014-06-03 12:30:00,56.86,56.89,56.83,56.83,95700.0,41.3,41.3218,41.2782,41.2782,95700.0
2014-06-03 12:40:00,56.84,56.86,56.83,56.84,29400.0,41.2855,41.3,41.2782,41.2855,29400.0
2014-06-03 12:50:00,56.84,56.85,56.83,56.84,40600.0,41.2855,41.2927,41.2782,41.2855,40600.0
2014-06-03 13:00:00,56.84,56.87,56.84,56.86,38200.0,41.2855,41.3073,41.2855,41.3,38200.0
2014-06-03 13:10:00,56.86,56.9,56.85,56.88,60800.0,41.3,41.329,41.2927,41.3145,60800.0
2014-06-03 13:20:00,56.88,56.9,56.87,56.9,61000.0,41.3145,41.329,41.3073,41.329,61000.0
2014-06-03 13:30:00,56.9,56.95,56.89,56.95,124700.0,41.329,41.3654,41.3218,41.3654,124700.0
2014-06-03 13:40:00,56.94,56.96,56.94,56.95,49100.0,41.3581,41.3726,41.3581,41.3654,49100.0
2014-06-03 13:50:00,56.94,56.95,56.89,56.9,100900.0,41.3581,41.3654,41.3218,41.329,100900.0
2014-06-03 14:00:00,56.89,56.91,56.88,56.91,96300.0,41.3218,41.3363,41.3145,41.3363,96300.0
2014-06-03 14:10:00,56.9,56.91,56.86,56.9,74700.0,41.329,41.3363,41.3,41.329,74700.0
2014-06-03 14:20:00,56.9,56.91,56.89,56.9,52300.0,41.329,41.3363,41.3218,41.329,52300.0
2014-06-03 14:30:00,56.9,56.92,56.89,56.9,54800.0,41.329,41.3436,41.3218,41.329,54800.0
2014-06-03 14:40:00,56.91,56.92,56.9,56.9,62000.0,41.3363,41.3436,41.329,41.329,62000.0
2014-06-03 14:50:00,56.91,56.91,56.9,56.91,60500.0,41.3363,41.3363,41.329,41.3363,60500.0
2014-06-03 15:00:00,56.9,56.91,56.86,56.88,77900.0,41.329,41.3363,41.3,41.3145,77900.0
2014-06-03 15:10:00,56.87,56.92,56.87,56.92,107700.0,41.3073,41.3436,41.3073,41.3436,107700.0
2014-06-03 15:20:00,56.92,56.93,56.9,56.93,80000.0,41.3436,41.3508,41.329,41.3508,80000.0
2014-06-03 15:30:00,56.92,56.93,56.88,56.9,122300.0,41.3436,41.3508,41.3145,41.329,122300.0
2014-06-03 15:40:00,56.91,56.91,56.83,56.84,138500.0,41.3363,41.3363,41.2782,41.2855,138500.0
2014-06-03 15:50:00,56.84,56.84,56.79,56.8,391700.0,41.2855,41.2855,41.2491,41.2564,391700.0
2014-06-04 09:30:00,56.63,56.82,56.5,56.8,156100.0,41.1329,41.2709,41.0385,41.2564,156100.0
2014-06-04 09:40:00,56.8,56.81,56.73,56.78,83400.0,41.2564,41.2637,41.2056,41.2419,83400.0
2014-06-04 09:50:00,56.78,56.82,56.74,56.8,63600.0,41.2419,41.2709,41.2128,41.2564,63600.0
2014-06-04 10:00:00,56.81,56.92,56.79,56.86,96200.0,41.2637,41.3436,41.2491,41.3,96200.0
2014-06-04 10:10:00,56.85,56.86,56.77,56.78,51800.0,41.2927,41.3,41.2346,41.2419,51800.0
2014-06-04 10:20:00,56.79,56.9,56.79,56.89,37000.0,41.2491,41.329,41.2491,41.3218,37000.0
2014-06-04 10:30:00,56.88,56.95,56.84,56.95,56200.0,41.3145,41.3654,41.2855,41.3654,56200.0
2014-06-04 10:40:00,56.95,57.0,56.95,56.98,68900.0,41.3654,41.4017,41.3654,41.3871,68900.0
2014-06-04 10:50:00,56.98,57.0,56.98,56.99,42500.0,41.3871,41.4017,41.3871,41.3944,42500.0
2014-06-04 11:00:00,56.99,57.0,56.96,56.97,65500.0,41.3944,41.4017,41.3726,41.3799,65500.0
2014-06-04 11:10:00,56.98,56.98,56.95,56.97,51500.0,41.3871,41.3871,41.3654,41.3799,51500.0
2014-06-04 11:20:00,56.97,57.0,56.97,56.98,47500.0,41.3799,41.4017,41.3799,41.3871,47500.0
2014-06-04 11:30:00,56.98,57.0,56.97,56.98,32100.0,41.3871,41.4017,41.3799,41.3871,32100.0
2014-06-04 11:40:00,56.98,57.0,56.97,56.99,39900.0,41.3871,41.4017,41.3799,41.3944,39900.0
2014-06-04 11:50:00,56.99,57.0,56.97,56.99,53300.0,41.3944,41.4017,41.3799,41.3944,53300.0
2014-06-04 12:00:00,56.98,57.08,56.98,57.08,72800.0,41.3871,41.4598,41.3871,41.4598,72800.0
2014-06-04 12:10:00,57.07,57.08,57.04,57.06,44300.0,41.4525,41.4598,41.4307,41.4453,44300.0
2014-06-04 12:20:00,57.05,57.09,57.05,57.09,46800.0,41.438,41.467,41.438,41.467,46800.0
2014-06-04 12:30:00,57.09,57.13,57.08,57.12,78300.0,41.467,41.4961,41.4598,41.4888,78300.0
2014-06-04 12:40:00,57.12,57.14,57.11,57.13,55200.0,41.4888,41.5034,41.4816,41.4961,55200.0
2014-06-04 12:50:00,57.14,57.16,57.13,57.16,35400.0,41.5034,41.5179,41.4961,41.5179,35400.0
2014-06-04 13:00:00,57.16,57.2,57.15,57.2,62600.0,41.5179,41.5469,41.5106,41.5469,62600.0
2014-06-04 13:10:00,57.19,57.2,57.15,57.15,46900.0,41.5397,41.5469,41.5106,41.5106,46900.0
2014-06-04 13:20:00,57.15,57.17,57.15,57.16,82800.0,41.5106,41.5252,41.5106,41.5179,82800.0
2014-06-04 13:30:00,57.16,57.16,57.12,57.15,54300.0,41.5179,41.5179,41.4888,41.5106,54300.0
2014-06-04 13:40:00,57.14,57.15,57.13,57.13,38300.0,41.5034,41.5106,41.4961,41.4961,38300.0
2014-06-04 13:50:00,57.13,57.14,57.09,57.12,62500.0,41.4961,41.5034,41.467,41.4888,62500.0
2014-06-04 14:00:00,57.12,57.15,57.1,57.1,58000.0,41.4888,41.5106,41.4743,41.4743,58000.0
2014-06-04 14:10:00,57.1,57.11,57.07,57.08,52700.0,41.4743,41.4816,41.4525,41.4598,52700.0
2014-06-04 14:20:00,57.07,57.11,57.06,57.11,71300.0,41.4525,41.4816,41.4453,41.4816,71300.0
2014-06-04 14:30:00,57.11,57.12,57.1,57.11,42900.0,41.4816,41.4888,41.4743,41.4816,42900.0
2014-06-04 14:40:00,57.11,57.12,57.1,57.12,75000.0,41.4816,41.4888,41.4743,41.4888,75000.0
2014-06-04 14:50:00,57.13,57.14,57.11,57.13,55700.0,41.4961,41.5034,41.4816,41.4961,55700.0
2014-06-04 15:00:00,57.12,57.15,57.12,57.14,61400.0,41.4888,41.5106,41.4888,41.5034,61400.0
2014-06-04 15:10:00,57.13,57.14,57.11,57.12,75500.0,41.4961,41.5034,41.4816,41.4888,75500.0
2014-06-04 15:20:00,57.11,57.15,57.11,57.15,131900.0,41.4816,41.5106,41.4816,41.5106,131900.0
2014-06-04 15:30:00,57.14,57.15,57.13,57.13,96500.0,41.5034,41.5106,41.4961,41.4961,96500.0
2014-06-04 15:40:00,57.13,57.13,57.1,57.11,209400.0,41.4961,41.4961,41.4743,41.4816,209400.0
2014-06-04 15:50:00,57.12,57.2,57.1,57.17,493600.0,41.4888,41.5469,41.4743,41.5252,493600.0
2014-06-05 09:30:00,57.26,57.55,57.26,57.44,261300.0,41.5905,41.8012,41.5905,41.7213,261300.0
2014-06-05 09:40:00,57.44,57.46,57.31,57.34,154100.0,41.7213,41.7358,41.6268,41.6486,154100.0
2014-06-05 09:50:00,57.34,57.34,57.23,57.3,66500.0,41.6486,41.6486,41.5687,41.6196,66500.0
2014-06-05 10:00:00,57.3,57.3,57.09,57.22,109000.0,41.6196,41.6196,41.467,41.5615,109000.0
2014-06-05 10:10:00,57.22,57.26,57.16,57.17,120700.0,41.5615,41.5905,41.5179,41.5252,120700.0
2014-06-05 10:20:00,57.17,57.24,57.15,57.21,138900.0,41.5252,41.576,41.5106,41.5542,138900.0
2014-06-05 10:30:00,57.22,57.27,57.21,57.27,56300.0,41.5615,41.5978,41.5542,41.5978,56300.0
2014-06-05 10:40:00,57.27,57.36,57.27,57.34,70600.0,41.5978,41.6632,41.5978,41.6486,70600.0
2014-06-05 10:50:00,57.34,57.48,57.33,57.48,76600.0,41.6486,41.7503,41.6414,41.7503,76600.0
2014-06-05 11:00:00,57.48,57.5,57.43,57.5,91800.0,41.7503,41.7648,41.714,41.7648,91800.0
2014-06-05 11:10:00,57.49,57.53,57.49,57.53,88500.0,41.7576,41.7866,41.7576,41.7866,88500.0
2014-06-05 11:20:00,57.53,57.75,57.52,57.75,188400.0,41.7866,41.9464,41.7794,41.9464,188400.0
2014-06-05 11:30:00,57.75,57.79,57.69,57.7,111200.0,41.9464,41.9755,41.9029,41.9101,111200.0
2014-06-05 11:40:00,57.69,57.7,57.59,57.67,64200.0,41.9029,41.9101,41.8302,41.8883,64200.0
2014-06-05 11:50:00,57.68,57.76,57.66,57.76,67100.0,41.8956,41.9537,41.8811,41.9537,67100.0
2014-06-05 12:00:00,57.74,57.77,57.7,57.73,76000.0,41.9392,41.961,41.9101,41.9319,76000.0
2014-06-05 12:10:00,57.73,57.74,57.7,57.73,78500.0,41.9319,41.9392,41.9101,41.9319,78500.0
2014-06-05 12:20:00,57.73,57.77,57.7,57.71,111900.0,41.9319,41.961,41.9101,41.9174,111900.0
2014-06-05 12:30:00,57.72,57.73,57.65,57.66,92900.0,41.9246,41.9319,41.8738,41.8811,92900.0
2014-06-05 12:40:00,57.65,57.65,57.58,57.61,64200.0,41.8738,41.8738,41.823,41.8447,64200.0
2014-06-05 12:50:00,57.61,57.61,57.56,57.58,82300.0,41.8447,41.8447,41.8084,41.823,82300.0
2014-06-05 13:00:00,57.58,57.64,57.57,57.62,68100.0,41.823,41.8665,41.8157,41.852,68100.0
2014-06-05 13:10:00,57.62,57.62,57.61,57.62,33500.0,41.852,41.852,41.8447,41.852,33500.0
2014-06-05 13:20:00,57.62,57.62,57.59,57.6,89300.0,41.852,41.852,41.8302,41.8375,89300.0
2014-06-05 13:30:00,57.6,57.6,57.57,57.57,44900.0,41.8375,41.8375,41.8157,41.8157,44900.0
2014-06-05 13:40:00,57.57,57.57,57.55,57.56,25200.0,41.8157,41.8157,41.8012,41.8084,25200.0
2014-06-05 13:50:00,57.56,57.56,57.53,57.55,86000.0,41.8084,41.8084,41.7866,41.8012,86000.0
2014-06-05 14:00:00,57.55,57.56,57.53,57.54,54800.0,41.8012,41.8084,41.7866,41.7939,54800.0
2014-06-05 14:10:00,57.54,57.56,57.53,57.54,76800.0,41.7939,41.8084,41.7866,41.7939,76800.0
2014-06-05 14:20:00,57.54,57.56,57.53,57.56,63600.0,41.7939,41.8084,41.7866,41.8084,63600.0
2014-06-05 14:30:00,57.56,57.58,57.55,57.56,57600.0,41.8084,41.823,41.8012,41.8084,57600.0
2014-06-05 14:40:00,57.56,57.57,57.5,57.51,102800.0,41.8084,41.8157,41.7648,41.7721,102800.0
2014-06-05 14:50:00,57.5,57.51,57.44,57.44,158200.0,41.7648,41.7721,41.7213,41.7213,158200.0
2014-06-05 15:00:00,57.45,57.47,57.42,57.42,108000.0,41.7285,41.7431,41.7067,41.7067,108000.0
2014-06-05 15:10:00,57.42,57.45,57.4,57.41,118100.0,41.7067,41.7285,41.6922,41.6995,118100.0
2014-06-05 15:20:00,57.41,57.41,57.4,57.41,62800.0,41.6995,41.6995,41.6922,41.6995,62800.0
2014-06-05 15:30:00,57.41,57.48,57.4,57.48,166900.0,41.6995,41.7503,41.6922,41.7503,166900.0
2014-06-05 15:40:00,57.48,57.52,57.46,57.52,205300.0,41.7503,41.7794,41.7358,41.7794,205300.0
2014-06-05 15:50:00,57.52,57.53,57.48,57.49,340500.0,41.7794,41.7866,41.7503,41.7576,340500.0
2014-06-06 09:30:00,57.5,57.7,57.49,57.67,128200.0,41.7648,41.9101,41.7576,41.8883,128200.0
2014-06-06 09:40:00,57.67,57.79,57.53,57.54,113600.0,41.8883,41.9755,41.7866,41.7939,113600.0
2014-06-06 09:50:00,57.54,57.6,57.5,57.58,76000.0,41.7939,41.8375,41.7648,41.823,76000.0
2014-06-06 10:00:00,57.58,57.8,57.58,57.65,76300.0,41.823,41.9828,41.823,41.8738,76300.0
2014-06-06 10:10:00,57.64,57.7,57.58,57.59,47900.0,41.8665,41.9101,41.823,41.8302,47900.0
2014-06-06 10:20:00,57.59,57.74,57.59,57.65,39500.0,41.8302,41.9392,41.8302,41.8738,39500.0
2014-06-06 10:30:00,57.65,57.72,57.59,57.59,60400.0,41.8738,41.9246,41.8302,41.8302,60400.0
2014-06-06 10:40:00,57.59,57.65,57.57,57.61,58600.0,41.8302,41.8738,41.8157,41.8447,58600.0
2014-06-06 10:50:00,57.61,57.69,57.58,57.67,29500.0,41.8447,41.9029,41.823,41.8883,29500.0
2014-06-06 11:00:00,57.68,57.73,57.66,57.73,50100.0,41.8956,41.9319,41.8811,41.9319,50100.0
2014-06-06 11:10:00,57.73,57.74,57.68,57.69,33500.0,41.9319,41.9392,41.8956,41.9029,33500.0
2014-06-06 11:20:00,57.68,57.69,57.61,57.62,32700.0,41.8956,41.9029,41.8447,41.852,32700.0
2014-06-06 11:30:00,57.61,57.69,57.6,57.66,45200.0,41.8447,41.9029,41.8375,41.8811,45200.0
2014-06-06 11:40:00,57.65,57.7,57.64,57.68,32200.0,41.8738,41.9101,41.8665,41.8956,32200.0
2014-06-06 11:50:00,57.68,57.69,57.61,57.62,30400.0,41.8956,41.9029,41.8447,41.852,30400.0
2014-06-06 12:00:00,57.61,57.62,57.58,57.6,35700.0,41.8447,41.852,41.823,41.8375,35700.0
2014-06-06 12:10:00,57.6,57.62,57.58,57.61,57300.0,41.8375,41.852,41.823,41.8447,57300.0
2014-06-06 12:20:00,57.6,57.63,57.59,57.63,25400.0,41.8375,41.8593,41.8302,41.8593,25400.0
2014-06-06 12:30:00,57.63,57.65,57.61,57.63,37900.0,41.8593,41.8738,41.8447,41.8593,37900.0
2014-06-06 12:40:00,57.65,57.65,57.63,57.64,22000.0,41.8738,41.8738,41.8593,41.8665,22000.0
2014-06-06 12:50:00,57.64,57.67,57.6,57.65,25300.0,41.8665,41.8883,41.8375,41.8738,25300.0
2014-06-06 13:00:00,57.65,57.67,57.63,57.65,35200.0,41.8738,41.8883,41.8593,41.8738,35200.0
2014-06-06 13:10:00,57.64,57.67,57.62,57.67,49200.0,41.8665,41.8883,41.852,41.8883,49200.0
2014-06-06 13:20:00,57.67,57.68,57.65,57.67,47700.0,41.8883,41.8956,41.8738,41.8883,47700.0
2014-06-06 13:30:00,57.67,57.68,57.63,57.64,46200.0,41.8883,41.8956,41.8593,41.8665,46200.0
2014-06-06 13:40:00,57.64,57.72,57.64,57.72,64400.0,41.8665,41.9246,41.8665,41.9246,64400.0
2014-06-06 13:50:00,57.72,57.76,57.71,57.75,48700.0,41.9246,41.9537,41.9174,41.9464,48700.0
2014-06-06 14:00:00,57.75,57.76,57.73,57.74,42800.0,41.9464,41.9537,41.9319,41.9392,42800.0
2014-06-06 14:10:00,57.75,57.75,57.71,57.75,33200.0,41.9464,41.9464,41.9174,41.9464,33200.0
2014-06-06 14:20:00,57.74,57.76,57.72,57.73,90600.0,41.9392,41.9537,41.9246,41.9319,90600.0
2014-06-06 14:30:00,57.73,57.76,57.69,57.73,148500.0,41.9319,41.9537,41.9029,41.9319,148500.0
2014-06-06 14:40:00,57.73,57.73,57.7,57.71,62700.0,41.9319,41.9319,41.9101,41.9174,62700.0
2014-06-06 14:50:00,57.71,57.73,57.69,57.69,76300.0,41.9174,41.9319,41.9029,41.9029,76300.0
2014-06-06 15:00:00,57.7,57.72,57.69,57.71,84700.0,41.9101,41.9246,41.9029,41.9174,84700.0
2014-06-06 15:10:00,57.71,57.72,57.7,57.71,55700.0,41.9174,41.9246,41.9101,41.9174,55700.0
2014-06-06 15:20:00,57.72,57.73,57.7,57.7,61300.0,41.9246,41.9319,41.9101,41.9101,61300.0
2014-06-06 15:30:00,57.69,57.7,57.67,57.67,66700.0,41.9029,41.9101,41.8883,41.8883,66700.0
2014-06-06 15:40:00,57.67,57.68,57.62,57.62,158000.0,41.8883,41.8956,41.852,41.852,158000.0
2014-06-06 15:50:00,57.63,57.67,57.61,57.66,250800.0,41.8593,41.8883,41.8447,41.8811,250800.0
2014-06-09 09:30:00,57.78,58.22,57.78,58.17,238000.0,41.9682,42.2878,41.9682,42.2515,238000.0
2014-06-09 09:40:00,58.16,58.21,57.98,58.2,152300.0,42.2442,42.2806,42.1135,42.2733,152300.0
2014-06-09 09:50:00,58.19,58.21,58.05,58.12,83500.0,42.266,42.2806,42.1643,42.2152,83500.0
2014-06-09 10:00:00,58.12,58.16,58.1,58.11,66500.0,42.2152,42.2442,42.2007,42.2079,66500.0
2014-06-09 10:10:00,58.11,58.13,58.06,58.08,71200.0,42.2079,42.2224,42.1716,42.1861,71200.0
2014-06-09 10:20:00,58.08,58.11,57.96,57.98,152500.0,42.1861,42.2079,42.099,42.1135,152500.0
2014-06-09 10:30:00,57.98,58.04,57.97,57.99,132900.0,42.1135,42.1571,42.1062,42.1208,132900.0
2014-06-09 10:40:00,57.98,57.98,57.81,57.81,434600.0,42.1135,42.1135,41.99,41.99,434600.0
2014-06-09 10:50:00,57.81,57.83,57.72,57.8,104000.0,41.99,42.0045,41.9246,41.9828,104000.0
2014-06-09 11:00:00,57.8,57.8,57.71,57.79,115400.0,41.9828,41.9828,41.9174,41.9755,115400.0
2014-06-09 11:10:00,57.79,57.8,57.62,57.65,142300.0,41.9755,41.9828,41.852,41.8738,142300.0
2014-06-09 11:20:00,57.64,57.65,57.55,57.59,294300.0,41.8665,41.8738,41.8012,41.8302,294300.0
2014-06-09 11:30:00,57.59,57.69,57.59,57.63,75000.0,41.8302,41.9029,41.8302,41.8593,75000.0
2014-06-09 11:40:00,57.63,57.64,57.55,57.6,37900.0,41.8593,41.8665,41.8012,41.8375,37900.0
2014-06-09 11:50:00,57.6,57.61,57.5,57.5,96300.0,41.8375,41.8447,41.7648,41.7648,96300.0
2014-06-09 12:00:00,57.5,57.51,57.47,57.51,63200.0,41.7648,41.7721,41.7431,41.7721,63200.0
2014-06-09 12:10:00,57.52,57.58,57.51,57.52,59900.0,41.7794,41.823,41.7721,41.7794,59900.0
2014-06-09 12:20:00,57.52,57.57,57.51,57.55,24800.0,41.7794,41.8157,41.7721,41.8012,24800.0
2014-06-09 12:30:00,57.55,57.55,57.51,57.51,44700.0,41.8012,41.8012,41.7721,41.7721,44700.0
2014-06-09 12:40:00,57.52,57.52,57.48,57.49,56000.0,41.7794,41.7794,41.7503,41.7576,56000.0
2014-06-09 12:50:00,57.49,57.55,57.49,57.55,39900.0,41.7576,41.8012,41.7576,41.8012,39900.0
2014-06-09 13:00:00,57.55,57.64,57.54,57.62,52000.0,41.8012,41.8665,41.7939,41.852,52000.0
2014-06-09 13:10:00,57.63,57.65,57.6,57.64,63600.0,41.8593,41.8738,41.8375,41.8665,63600.0
2014-06-09 13:20:00,57.63,57.64,57.6,57.64,90800.0,41.8593,41.8665,41.8375,41.8665,90800.0
2014-06-09 13:30:00,57.63,57.66,57.63,57.65,82900.0,41.8593,41.8811,41.8593,41.8738,82900.0
2014-06-09 13:40:00,57.64,57.65,57.61,57.62,51100.0,41.8665,41.8738,41.8447,41.852,51100.0
2014-06-09 13:50:00,57.62,57.62,57.59,57.61,40300.0,41.852,41.852,41.8302,41.8447,40300.0
2014-06-09 14:00:00,57.62,57.64,57.6,57.61,57800.0,41.852,41.8665,41.8375,41.8447,57800.0
2014-06-09 14:10:00,57.61,57.61,57.55,57.55,50400.0,41.8447,41.8447,41.8012,41.8012,50400.0
2014-06-09 14:20:00,57.56,57.56,57.49,57.51,71100.0,41.8084,41.8084,41.7576,41.7721,71100.0
2014-06-09 14:30:00,57.51,57.54,57.48,57.53,52100.0,41.7721,41.7939,41.7503,41.7866,52100.0
2014-06-09 14:40:00,57.53,57.56,57.52,57.56,52500.0,41.7866,41.8084,41.7794,41.8084,52500.0
2014-06-09 14:50:00,57.55,57.6,57.55,57.55,47700.0,41.8012,41.8375,41.8012,41.8012,47700.0
2014-06-09 15:00:00,57.55,57.61,57.55,57.56,90600.0,41.8012,41.8447,41.8012,41.8084,90600.0
2014-06-09 15:10:00,57.55,57.61,57.55,57.61,48300.0,41.8012,41.8447,41.8012,41.8447,48300.0
2014-06-09 15:20:00,57.61,57.63,57.57,57.61,98600.0,41.8447,41.8593,41.8157,41.8447,98600.0
2014-06-09 15:30:00,57.62,57.63,57.59,57.59,53300.0,41.852,41.8593,41.8302,41.8302,53300.0
2014-06-09 15:40:00,57.59,57.6,57.57,57.6,95200.0,41.8302,41.8375,41.8157,41.8375,95200.0
2014-06-09 15:50:00,57.6,57.63,57.56,57.59,347900.0,41.8375,41.8593,41.8084,41.8302,347900.0
2014-06-10 09:30:00,57.58,57.58,57.19,57.21,125500.0,41.823,41.823,41.5397,41.5542,125500.0
2014-06-10 09:40:00,57.22,57.35,57.1,57.31,94400.0,41.5615,41.6559,41.4743,41.6268,94400.0
2014-06-10 09:50:00,57.32,57.37,57.22,57.37,92800.0,41.6341,41.6704,41.5615,41.6704,92800.0
2014-06-10 10:00:00,57.37,57.42,57.27,57.27,57200.0,41.6704,41.7067,41.5978,41.5978,57200.0
2014-06-10 10:10:00,57.27,57.35,57.23,57.3,46800.0,41.5978,41.6559,41.5687,41.6196,46800.0
2014-06-10 10:20:00,57.3,57.32,57.07,57.08,126000.0,41.6196,41.6341,41.4525,41.4598,126000.0
2014-06-10 10:30:00,57.07,57.19,57.07,57.13,115600.0,41.4525,41.5397,41.4525,41.4961,115600.0
2014-06-10 10:40:00,57.12,57.13,57.1,57.11,94500.0,41.4888,41.4961,41.4743,41.4816,94500.0
2014-06-10 10:50:00,57.12,57.19,57.11,57.18,126000.0,41.4888,41.5397,41.4816,41.5324,126000.0
2014-06-10 11:00:00,57.18,57.22,57.18,57.19,129700.0,41.5324,41.5615,41.5324,41.5397,129700.0
2014-06-10 11:10:00,57.18,57.19,57.1,57.1,88000.0,41.5324,41.5397,41.4743,41.4743,88000.0
2014-06-10 11:20:00,57.1,57.11,57.03,57.03,100600.0,41.4743,41.4816,41.4235,41.4235,100600.0
2014-06-10 11:30:00,57.04,57.1,56.93,56.94,153400.0,41.4307,41.4743,41.3508,41.3581,153400.0
2014-06-10 11:40:00,56.95,57.02,56.9,56.9,95200.0,41.3654,41.4162,41.329,41.329,95200.0
2014-06-10 11:50:00,56.91,56.93,56.85,56.9,98900.0,41.3363,41.3508,41.2927,41.329,98900.0
2014-06-10 12:00:00,56.9,56.9,56.8,56.82,105700.0,41.329,41.329,41.2564,41.2709,105700.0
2014-06-10 12:10:00,56.82,56.84,56.73,56.83,121400.0,41.2709,41.2855,41.2056,41.2782,121400.0
2014-06-10 12:20:00,56.83,56.86,56.75,56.78,91700.0,41.2782,41.3,41.2201,41.2419,91700.0
2014-06-10 12:30:00,56.78,56.83,56.77,56.8,65600.0,41.2419,41.2782,41.2346,41.2564,65600.0
2014-06-10 12:40:00,56.8,56.8,56.7,56.71,98800.0,41.2564,41.2564,41.1838,41.191,98800.0
2014-06-10 12:50:00,56.7,56.77,56.67,56.75,111400.0,41.1838,41.2346,41.162,41.2201,111400.0
2014-06-10 13:00:00,56.75,56.8,56.74,56.8,96700.0,41.2201,41.2564,41.2128,41.2564,96700.0
2014-06-10 13:10:00,56.8,56.82,56.79,56.81,71000.0,41.2564,41.2709,41.2491,41.2637,71000.0
2014-06-10 13:20:00,56.81,56.88,56.8,56.88,99700.0,41.2637,41.3145,41.2564,41.3145,99700.0
2014-06-10 13:30:00,56.88,56.93,56.85,56.86,124700.0,41.3145,41.3508,41.2927,41.3,124700.0
2014-06-10 13:40:00,56.86,56.88,56.8,56.81,77800.0,41.3,41.3145,41.2564,41.2637,77800.0
2014-06-10 13:50:00,56.81,56.88,56.8,56.82,110100.0,41.2637,41.3145,41.2564,41.2709,110100.0
2014-06-10 14:00:00,56.83,56.85,56.81,56.83,79600.0,41.2782,41.2927,41.2637,41.2782,79600.0
2014-06-10 14:10:00,56.84,56.85,56.8,56.8,222900.0,41.2855,41.2927,41.2564,41.2564,222900.0
2014-06-10 14:20:00,56.81,56.88,56.81,56.85,141700.0,41.2637,41.3145,41.2637,41.2927,141700.0
2014-06-10 14:30:00,56.86,56.87,56.84,56.85,169900.0,41.3,41.3073,41.2855,41.2927,169900.0
2014-06-10 14:40:00,56.85,56.89,56.83,56.85,234900.0,41.2927,41.3218,41.2782,41.2927,234900.0
2014-06-10 14:50:00,56.85,56.86,56.79,56.8,210600.0,41.2927,41.3,41.2491,41.2564,210600.0
2014-06-10 15:00:00,56.8,56.87,56.78,56.82,221700.0,41.2564,41.3073,41.2419,41.2709,221700.0
2014-06-10 15:10:00,56.81,56.83,56.8,56.8,501200.0,41.2637,41.2782,41.2564,41.2564,501200.0
2014-06-10 15:20:00,56.8,56.85,56.79,56.83,259500.0,41.2564,41.2927,41.2491,41.2782,259500.0
2014-06-10 15:30:00,56.83,56.88,56.81,56.84,330000.0,41.2782,41.3145,41.2637,41.2855,330000.0
2014-06-10 15:40:00,56.84,56.88,56.83,56.85,361600.0,41.2855,41.3145,41.2782,41.2927,361600.0
2014-06-10 15:50:00,56.85,56.86,56.8,56.86,425000.0,41.2927,41.3,41.2564,41.3,425000.0
2014-06-11 09:30:00,56.71,56.85,56.63,56.79,159500.0,41.191,41.2927,41.1329,41.2491,159500.0
2014-06-11 09:40:00,56.79,56.81,56.62,56.63,113500.0,41.2491,41.2637,41.1257,41.1329,113500.0
2014-06-11 09:50:00,56.64,56.73,56.63,56.73,71500.0,41.1402,41.2056,41.1329,41.2056,71500.0
2014-06-11 10:00:00,56.73,56.8,56.69,56.76,88500.0,41.2056,41.2564,41.1765,41.2274,88500.0
2014-06-11 10:10:00,56.75,56.77,56.62,56.64,119500.0,41.2201,41.2346,41.1257,41.1402,119500.0
2014-06-11 10:20:00,56.65,56.69,56.61,56.65,127300.0,41.1475,41.1765,41.1184,41.1475,127300.0
2014-06-11 10:30:00,56.66,56.72,56.65,56.72,99100.0,41.1547,41.1983,41.1475,41.1983,99100.0
2014-06-11 10:40:00,56.71,56.82,56.71,56.75,114700.0,41.191,41.2709,41.191,41.2201,114700.0
2014-06-11 10:50:00,56.75,56.79,56.72,56.73,120400.0,41.2201,41.2491,41.1983,41.2056,120400.0
2014-06-11 11:00:00,56.73,56.76,56.71,56.76,79400.0,41.2056,41.2274,41.191,41.2274,79400.0
2014-06-11 11:10:00,56.76,56.8,56.73,56.73,104400.0,41.2274,41.2564,41.2056,41.2056,104400.0
2014-06-11 11:20:00,56.73,56.73,56.68,56.68,36200.0,41.2056,41.2056,41.1692,41.1692,36200.0
2014-06-11 11:30:00,56.68,56.73,56.67,56.73,46100.0,41.1692,41.2056,41.162,41.2056,46100.0
2014-06-11 11:40:00,56.72,56.85,56.72,56.81,54700.0,41.1983,41.2927,41.1983,41.2637,54700.0
2014-06-11 11:50:00,56.81,56.83,56.75,56.83,55100.0,41.2637,41.2782,41.2201,41.2782,55100.0
2014-06-11 12:00:00,56.82,56.92,56.82,56.91,42900.0,41.2709,41.3436,41.2709,41.3363,42900.0
2014-06-11 12:10:00,56.92,56.96,56.91,56.93,47800.0,41.3436,41.3726,41.3363,41.3508,47800.0
2014-06-11 12:20:00,56.93,56.93,56.85,56.88,51900.0,41.3508,41.3508,41.2927,41.3145,51900.0
2014-06-11 12:30:00,56.87,56.88,56.78,56.8,55100.0,41.3073,41.3145,41.2419,41.2564,55100.0
2014-06-11 12:40:00,56.79,56.81,56.78,56.79,26600.0,41.2491,41.2637,41.2419,41.2491,26600.0
2014-06-11 12:50:00,56.79,56.84,56.79,56.84,84500.0,41.2491,41.2855,41.2491,41.2855,84500.0
2014-06-11 13:00:00,56.83,56.84,56.78,56.8,81800.0,41.2782,41.2855,41.2419,41.2564,81800.0
2014-06-11 13:10:00,56.79,56.8,56.78,56.8,47400.0,41.2491,41.2564,41.2419,41.2564,47400.0
2014-06-11 13:20:00,56.8,56.84,56.8,56.8,62700.0,41.2564,41.2855,41.2564,41.2564,62700.0
2014-06-11 13:30:00,56.81,56.84,56.81,56.82,39100.0,41.2637,41.2855,41.2637,41.2709,39100.0
2014-06-11 13:40:00,56.83,56.84,56.8,56.8,73000.0,41.2782,41.2855,41.2564,41.2564,73000.0
2014-06-11 13:50:00,56.8,56.85,56.8,56.83,79700.0,41.2564,41.2927,41.2564,41.2782,79700.0
2014-06-11 14:00:00,56.82,56.93,56.82,56.83,200700.0,41.2709,41.3508,41.2709,41.2782,200700.0
2014-06-11 14:10:00,56.83,57.12,56.82,57.09,280600.0,41.2782,41.4888,41.2709,41.467,280600.0
2014-06-11 14:20:00,57.08,57.26,57.08,57.25,275900.0,41.4598,41.5905,41.4598,41.5833,275900.0
2014-06-11 14:30:00,57.24,57.3,57.17,57.29,198900.0,41.576,41.6196,41.5252,41.6123,198900.0
2014-06-11 14:40:00,57.3,57.32,57.25,57.29,191000.0,41.6196,41.6341,41.5833,41.6123,191000.0
2014-06-11 14:50:00,57.29,57.32,57.26,57.31,140600.0,41.6123,41.6341,41.5905,41.6268,140600.0
2014-06-11 15:00:00,57.31,57.31,57.19,57.2,224300.0,41.6268,41.6268,41.5397,41.5469,224300.0
2014-06-11 15:10:00,57.2,57.21,57.16,57.19,237200.0,41.5469,41.5542,41.5179,41.5397,237200.0
2014-06-11 15:20:00,57.19,57.19,57.1,57.15,144800.0,41.5397,41.5397,41.4743,41.5106,144800.0
2014-06-11 15:30:00,57.16,57.18,57.12,57.12,135200.0,41.5179,41.5324,41.4888,41.4888,135200.0
2014-06-11 15:40:00,57.12,57.16,57.09,57.1,247500.0,41.4888,41.5179,41.467,41.4743,247500.0
2014-06-11 15:50:00,57.1,57.11,57.05,57.09,454300.0,41.4743,41.4816,41.438,41.467,454300.0
2014-06-12 09:30:00,57.14,57.3,57.14,57.28,285200.0,41.5034,41.6196,41.5034,41.6051,285200.0
2014-06-12 09:40:00,57.27,57.32,57.25,57.29,97400.0,41.5978,41.6341,41.5833,41.6123,97400.0
2014-06-12 09:50:00,57.29,57.34,57.26,57.28,85000.0,41.6123,41.6486,41.5905,41.6051,85000.0
2014-06-12 10:00:00,57.29,57.36,57.25,57.27,73200.0,41.6123,41.6632,41.5833,41.5978,73200.0
2014-06-12 10:10:00,57.27,57.28,57.23,57.28,94200.0,41.5978,41.6051,41.5687,41.6051,94200.0
2014-06-12 10:20:00,57.28,57.29,57.25,57.28,77600.0,41.6051,41.6123,41.5833,41.6051,77600.0
2014-06-12 10:30:00,57.28,57.28,57.25,57.26,125800.0,41.6051,41.6051,41.5833,41.5905,125800.0
2014-06-12 10:40:00,57.25,57.27,57.23,57.26,130300.0,41.5833,41.5978,41.5687,41.5905,130300.0
2014-06-12 10:50:00,57.25,57.28,57.25,57.27,72600.0,41.5833,41.6051,41.5833,41.5978,72600.0
2014-06-12 11:00:00,57.27,57.28,57.25,57.27,74600.0,41.5978,41.6051,41.5833,41.5978,74600.0
2014-06-12 11:10:00,57.27,57.28,57.25,57.25,68300.0,41.5978,41.6051,41.5833,41.5833,68300.0
2014-06-12 11:20:00,57.26,57.28,57.25,57.26,74800.0,41.5905,41.6051,41.5833,41.5905,74800.0
2014-06-12 11:30:00,57.26,57.26,57.25,57.25,55100.0,41.5905,41.5905,41.5833,41.5833,55100.0
2014-06-12 11:40:00,57.26,57.26,57.24,57.26,64800.0,41.5905,41.5905,41.576,41.5905,64800.0
2014-06-12 11:50:00,57.26,57.26,57.23,57.23,107800.0,41.5905,41.5905,41.5687,41.5687,107800.0
2014-06-12 12:00:00,57.23,57.24,57.11,57.12,179600.0,41.5687,41.576,41.4816,41.4888,179600.0
2014-06-12 12:10:00,57.12,57.22,57.12,57.21,122600.0,41.4888,41.5615,41.4888,41.5542,122600.0
2014-06-12 12:20:00,57.21,57.23,57.19,57.2,45600.0,41.5542,41.5687,41.5397,41.5469,45600.0
2014-06-12 12:30:00,57.2,57.26,57.19,57.22,90000.0,41.5469,41.5905,41.5397,41.5615,90000.0
2014-06-12 12:40:00,57.21,57.22,57.18,57.21,55400.0,41.5542,41.5615,41.5324,41.5542,55400.0
2014-06-12 12:50:00,57.2,57.21,57.18,57.19,110300.0,41.5469,41.5542,41.5324,41.5397,110300.0
2014-06-12 13:00:00,57.19,57.22,57.19,57.21,82600.0,41.5397,41.5615,41.5397,41.5542,82600.0
2014-06-12 13:10:00,57.2,57.23,57.19,57.19,310600.0,41.5469,41.5687,41.5397,41.5397,310600.0
2014-06-12 13:20:00,57.19,57.22,57.19,57.21,154300.0,41.5397,41.5615,41.5397,41.5542,154300.0
2014-06-12 13:30:00,57.21,57.21,57.16,57.17,209500.0,41.5542,41.5542,41.5179,41.5252,209500.0
2014-06-12 13:40:00,57.17,57.22,57.15,57.18,103100.0,41.5252,41.5615,41.5106,41.5324,103100.0
2014-06-12 13:50:00,57.18,57.2,57.15,57.18,190200.0,41.5324,41.5469,41.5106,41.5324,190200.0
2014-06-12 14:00:00,57.18,57.21,57.17,57.19,115200.0,41.5324,41.5542,41.5252,41.5397,115200.0
2014-06-12 14:10:00,57.18,57.2,57.18,57.2,74000.0,41.5324,41.5469,41.5324,41.5469,74000.0
2014-06-12 14:20:00,57.2,57.21,57.19,57.2,126900.0,41.5469,41.5542,41.5397,41.5469,126900.0
2014-06-12 14:30:00,57.21,57.22,57.19,57.2,258200.0,41.5542,41.5615,41.5397,41.5469,258200.0
2014-06-12 14:40:00,57.21,57.21,57.18,57.19,69000.0,41.5542,41.5542,41.5324,41.5397,69000.0
2014-06-12 14:50:00,57.19,57.2,57.17,57.19,80700.0,41.5397,41.5469,41.5252,41.5397,80700.0
2014-06-12 15:00:00,57.18,57.19,57.12,57.15,122300.0,41.5324,41.5397,41.4888,41.5106,122300.0
2014-06-12 15:10:00,57.16,57.16,57.11,57.15,116200.0,41.5179,41.5179,41.4816,41.5106,116200.0
2014-06-12 15:20:00,57.15,57.2,57.14,57.15,88600.0,41.5106,41.5469,41.5034,41.5106,88600.0
2014-06-12 15:30:00,57.15,57.19,57.13,57.16,135900.0,41.5106,41.5397,41.4961,41.5179,135900.0
2014-06-12 15:40:00,57.15,57.25,57.15,57.25,191900.0,41.5106,41.5833,41.5106,41.5833,191900.0
2014-06-12 15:50:00,57.25,57.25,57.2,57.23,289500.0,41.5833,41.5833,41.5469,41.5687,289500.0
2014-06-13 09:30:00,57.35,57.42,57.07,57.16,188200.0,41.6559,41.7067,41.4525,41.5179,188200.0
2014-06-13 09:40:00,57.16,57.17,57.07,57.13,102300.0,41.5179,41.5252,41.4525,41.4961,102300.0
2014-06-13 09:50:00,57.14,57.24,57.1,57.22,61600.0,41.5034,41.576,41.4743,41.5615,61600.0
2014-06-13 10:00:00,57.22,57.22,57.15,57.18,93400.0,41.5615,41.5615,41.5106,41.5324,93400.0
2014-06-13 10:10:00,57.17,57.25,57.14,57.24,126100.0,41.5252,41.5833,41.5034,41.576,126100.0
2014-06-13 10:20:00,57.24,57.3,57.2,57.29,89000.0,41.576,41.6196,41.5469,41.6123,89000.0
2014-06-13 10:30:00,57.29,57.47,57.25,57.47,143300.0,41.6123,41.7431,41.5833,41.7431,143300.0
2014-06-13 10:40:00,57.46,57.47,57.3,57.3,65400.0,41.7358,41.7431,41.6196,41.6196,65400.0
2014-06-13 10:50:00,57.31,57.35,57.29,57.32,51700.0,41.6268,41.6559,41.6123,41.6341,51700.0
2014-06-13 11:00:00,57.32,57.38,57.3,57.38,92100.0,41.6341,41.6777,41.6196,41.6777,92100.0
2014-06-13 11:10:00,57.38,57.42,57.29,57.32,56300.0,41.6777,41.7067,41.6123,41.6341,56300.0
2014-06-13 11:20:00,57.32,57.33,57.25,57.26,96100.0,41.6341,41.6414,41.5833,41.5905,96100.0
2014-06-13 11:30:00,57.25,57.29,57.19,57.22,59700.0,41.5833,41.6123,41.5397,41.5615,59700.0
2014-06-13 11:40:00,57.23,57.24,57.06,57.1,151000.0,41.5687,41.576,41.4453,41.4743,151000.0
2014-06-13 11:50:00,57.1,57.14,57.08,57.14,89800.0,41.4743,41.5034,41.4598,41.5034,89800.0
2014-06-13 12:00:00,57.14,57.15,57.1,57.11,90200.0,41.5034,41.5106,41.4743,41.4816,90200.0
2014-06-13 12:10:00,57.11,57.15,57.08,57.14,43700.0,41.4816,41.5106,41.4598,41.5034,43700.0
2014-06-13 12:20:00,57.14,57.17,57.1,57.17,94000.0,41.5034,41.5252,41.4743,41.5252,94000.0
2014-06-13 12:30:00,57.17,57.17,57.08,57.08,31600.0,41.5252,41.5252,41.4598,41.4598,31600.0
2014-06-13 12:40:00,57.08,57.13,57.05,57.09,68900.0,41.4598,41.4961,41.438,41.467,68900.0
2014-06-13 12:50:00,57.1,57.12,57.09,57.1,59500.0,41.4743,41.4888,41.467,41.4743,59500.0
2014-06-13 13:00:00,57.1,57.15,57.1,57.15,94800.0,41.4743,41.5106,41.4743,41.5106,94800.0
2014-06-13 13:10:00,57.16,57.16,57.12,57.12,43300.0,41.5179,41.5179,41.4888,41.4888,43300.0
2014-06-13 13:20:00,57.12,57.14,57.09,57.12,27700.0,41.4888,41.5034,41.467,41.4888,27700.0
2014-06-13 13:30:00,57.12,57.13,57.09,57.11,68900.0,41.4888,41.4961,41.467,41.4816,68900.0
2014-06-13 13:40:00,57.11,57.17,57.09,57.12,53400.0,41.4816,41.5252,41.467,41.4888,53400.0
2014-06-13 13:50:00,57.11,57.15,57.11,57.11,32200.0,41.4816,41.5106,41.4816,41.4816,32200.0
2014-06-13 14:00:00,57.11,57.14,57.1,57.1,38800.0,41.4816,41.5034,41.4743,41.4743,38800.0
2014-06-13 14:10:00,57.11,57.14,57.1,57.1,78900.0,41.4816,41.5034,41.4743,41.4743,78900.0
2014-06-13 14:20:00,57.11,57.13,57.09,57.11,68600.0,41.4816,41.4961,41.467,41.4816,68600.0
2014-06-13 14:30:00,57.11,57.12,57.1,57.11,37800.0,41.4816,41.4888,41.4743,41.4816,37800.0
2014-06-13 14:40:00,57.12,57.12,57.09,57.11,48500.0,41.4888,41.4888,41.467,41.4816,48500.0
2014-06-13 14:50:00,57.11,57.12,57.1,57.11,32400.0,41.4816,41.4888,41.4743,41.4816,32400.0
2014-06-13 15:00:00,57.12,57.16,57.12,57.16,94700.0,41.4888,41.5179,41.4888,41.5179,94700.0
2014-06-13 15:10:00,57.16,57.16,57.1,57.11,60400.0,41.5179,41.5179,41.4743,41.4816,60400.0
2014-06-13 15:20:00,57.11,57.11,57.08,57.1,67700.0,41.4816,41.4816,41.4598,41.4743,67700.0
2014-06-13 15:30:00,57.1,57.14,57.06,57.14,96900.0,41.4743,41.5034,41.4453,41.5034,96900.0
2014-06-13 15:40:00,57.14,57.14,57.08,57.12,119700.0,41.5034,41.5034,41.4598,41.4888,119700.0
2014-06-13 15:50:00,57.12,57.24,57.11,57.23,317400.0,41.4888,41.576,41.4816,41.5687,317400.0
2014-06-16 09:30:00,57.23,57.24,57.06,57.19,227700.0,41.5687,41.576,41.4453,41.5397,227700.0
2014-06-16 09:40:00,57.19,57.19,57.06,57.11,97600.0,41.5397,41.5397,41.4453,41.4816,97600.0
2014-06-16 09:50:00,57.11,57.18,57.07,57.13,71300.0,41.4816,41.5324,41.4525,41.4961,71300.0
2014-06-16 10:00:00,57.14,57.24,57.12,57.19,127400.0,41.5034,41.576,41.4888,41.5397,127400.0
2014-06-16 10:10:00,57.19,57.2,57.1,57.18,44000.0,41.5397,41.5469,41.4743,41.5324,44000.0
2014-06-16 10:20:00,57.18,57.28,57.16,57.25,59700.0,41.5324,41.6051,41.5179,41.5833,59700.0
2014-06-16 10:30:00,57.25,57.26,57.19,57.23,89700.0,41.5833,41.5905,41.5397,41.5687,89700.0
2014-06-16 10:40:00,57.23,57.24,57.17,57.23,102900.0,41.5687,41.576,41.5252,41.5687,102900.0
2014-06-16 10:50:00,57.22,57.29,57.21,57.29,47200.0,41.5615,41.6123,41.5542,41.6123,47200.0
2014-06-16 11:00:00,57.29,57.32,57.22,57.26,51000.0,41.6123,41.6341,41.5615,41.5905,51000.0
2014-06-16 11:10:00,57.26,57.26,57.2,57.21,57800.0,41.5905,41.5905,41.5469,41.5542,57800.0
2014-06-16 11:20:00,57.22,57.24,57.2,57.2,49800.0,41.5615,41.576,41.5469,41.5469,49800.0
2014-06-16 11:30:00,57.2,57.3,57.19,57.29,68200.0,41.5469,41.6196,41.5397,41.6123,68200.0
2014-06-16 11:40:00,57.28,57.33,57.28,57.32,64800.0,41.6051,41.6414,41.6051,41.6341,64800.0
2014-06-16 11:50:00,57.32,57.41,57.31,57.41,62900.0,41.6341,41.6995,41.6268,41.6995,62900.0
2014-06-16 12:00:00,57.41,57.47,57.38,57.45,221600.0,41.6995,41.7431,41.6777,41.7285,221600.0
2014-06-16 12:10:00,57.45,57.5,57.42,57.43,59900.0,41.7285,41.7648,41.7067,41.714,59900.0
2014-06-16 12:20:00,57.43,57.5,57.42,57.49,45300.0,41.714,41.7648,41.7067,41.7576,45300.0
2014-06-16 12:30:00,57.5,57.57,57.49,57.57,81800.0,41.7648,41.8157,41.7576,41.8157,81800.0
2014-06-16 12:40:00,57.56,57.61,57.56,57.61,50800.0,41.8084,41.8447,41.8084,41.8447,50800.0
2014-06-16 12:50:00,57.61,57.7,57.61,57.7,63700.0,41.8447,41.9101,41.8447,41.9101,63700.0
2014-06-16 13:00:00,57.7,57.71,57.64,57.7,67500.0,41.9101,41.9174,41.8665,41.9101,67500.0
2014-06-16 13:10:00,57.7,57.77,57.68,57.75,86300.0,41.9101,41.961,41.8956,41.9464,86300.0
2014-06-16 13:20:00,57.75,57.77,57.72,57.76,100700.0,41.9464,41.961,41.9246,41.9537,100700.0
2014-06-16 13:30:00,57.76,57.77,57.7,57.72,72000.0,41.9537,41.961,41.9101,41.9246,72000.0
2014-06-16 13:40:00,57.72,57.72,57.69,57.7,64800.0,41.9246,41.9246,41.9029,41.9101,64800.0
2014-06-16 13:50:00,57.7,57.76,57.7,57.76,79800.0,41.9101,41.9537,41.9101,41.9537,79800.0
2014-06-16 14:00:00,57.75,57.78,57.7,57.75,62700.0,41.9464,41.9682,41.9101,41.9464,62700.0
2014-06-16 14:10:00,57.74,57.79,57.73,57.75,47500.0,41.9392,41.9755,41.9319,41.9464,47500.0
2014-06-16 14:20:00,57.74,57.79,57.69,57.76,108000.0,41.9392,41.9755,41.9029,41.9537,108000.0
2014-06-16 14:30:00,57.76,57.76,57.73,57.74,107400.0,41.9537,41.9537,41.9319,41.9392,107400.0
2014-06-16 14:40:00,57.75,57.75,57.69,57.7,73700.0,41.9464,41.9464,41.9029,41.9101,73700.0
2014-06-16 14:50:00,57.71,57.71,57.64,57.66,92400.0,41.9174,41.9174,41.8665,41.8811,92400.0
2014-06-16 15:00:00,57.66,57.7,57.65,57.7,83200.0,41.8811,41.9101,41.8738,41.9101,83200.0
2014-06-16 15:10:00,57.7,57.7,57.62,57.67,75000.0,41.9101,41.9101,41.852,41.8883,75000.0
2014-06-16 15:20:00,57.67,57.7,57.65,57.68,81800.0,41.8883,41.9101,41.8738,41.8956,81800.0
2014-06-16 15:30:00,57.68,57.69,57.66,57.66,114300.0,41.8956,41.9029,41.8811,41.8811,114300.0
2014-06-16 15:40:00,57.67,57.7,57.66,57.68,156800.0,41.8883,41.9101,41.8811,41.8956,156800.0
2014-06-16 15:50:00,57.69,57.76,57.67,57.74,295200.0,41.9029,41.9537,41.8883,41.9392,295200.0
2014-06-17 09:30:00,57.6,57.79,57.51,57.71,150000.0,41.8375,41.9755,41.7721,41.9174,150000.0
2014-06-17 09:40:00,57.68,57.74,57.56,57.71,130300.0,41.8956,41.9392,41.8084,41.9174,130300.0
2014-06-17 09:50:00,57.71,57.81,57.7,57.72,154700.0,41.9174,41.99,41.9101,41.9246,154700.0
2014-06-17 10:00:00,57.72,57.91,57.7,57.89,117600.0,41.9246,42.0627,41.9101,42.0481,117600.0
2014-06-17 10:10:00,57.89,57.92,57.81,57.82,122600.0,42.0481,42.0699,41.99,41.9973,122600.0
2014-06-17 10:20:00,57.82,57.86,57.82,57.85,80400.0,41.9973,42.0263,41.9973,42.0191,80400.0
2014-06-17 10:30:00,57.85,57.95,57.85,57.94,235700.0,42.0191,42.0917,42.0191,42.0844,235700.0
2014-06-17 10:40:00,57.93,57.95,57.86,57.87,112300.0,42.0772,42.0917,42.0263,42.0336,112300.0
2014-06-17 10:50:00,57.86,57.9,57.8,57.9,67400.0,42.0263,42.0554,41.9828,42.0554,67400.0
2014-06-17 11:00:00,57.9,57.92,57.88,57.92,81200.0,42.0554,42.0699,42.0409,42.0699,81200.0
2014-06-17 11:10:00,57.91,58.04,57.91,58.04,104000.0,42.0627,42.1571,42.0627,42.1571,104000.0
2014-06-17 11:20:00,58.04,58.16,58.03,58.15,147400.0,42.1571,42.2442,42.1498,42.237,147400.0
2014-06-17 11:30:00,58.14,58.27,58.14,58.27,157000.0,42.2297,42.3241,42.2297,42.3241,157000.0
2014-06-17 11:40:00,58.27,58.3,58.24,58.3,150300.0,42.3241,42.3459,42.3023,42.3459,150300.0
2014-06-17 11:50:00,58.29,58.43,58.28,58.42,167800.0,42.3387,42.4403,42.3314,42.4331,167800.0
2014-06-17 12:00:00,58.41,58.42,58.37,58.38,100000.0,42.4258,42.4331,42.3968,42.404,100000.0
2014-06-17 12:10:00,58.38,58.43,58.37,58.43,115400.0,42.404,42.4403,42.3968,42.4403,115400.0
2014-06-17 12:20:00,58.43,58.5,58.39,58.4,143500.0,42.4403,42.4912,42.4113,42.4186,143500.0
2014-06-17 12:30:00,58.39,58.52,58.39,58.49,127500.0,42.4113,42.5057,42.4113,42.4839,127500.0
2014-06-17 12:40:00,58.48,58.49,58.33,58.36,125700.0,42.4767,42.4839,42.3677,42.3895,125700.0
2014-06-17 12:50:00,58.36,58.59,58.35,58.59,130400.0,42.3895,42.5566,42.3822,42.5566,130400.0
2014-06-17 13:00:00,58.59,58.59,58.49,58.55,212100.0,42.5566,42.5566,42.4839,42.5275,212100.0
2014-06-17 13:10:00,58.55,58.62,58.52,58.62,129500.0,42.5275,42.5784,42.5057,42.5784,129500.0
2014-06-17 13:20:00,58.62,58.62,58.46,58.46,144100.0,42.5784,42.5784,42.4621,42.4621,144100.0
2014-06-17 13:30:00,58.45,58.54,58.44,58.49,143300.0,42.4549,42.5202,42.4476,42.4839,143300.0
2014-06-17 13:40:00,58.49,58.51,58.46,58.48,156400.0,42.4839,42.4985,42.4621,42.4767,156400.0
2014-06-17 13:50:00,58.48,58.49,58.4,58.44,142700.0,42.4767,42.4839,42.4186,42.4476,142700.0
2014-06-17 14:00:00,58.44,58.45,58.35,58.38,95900.0,42.4476,42.4549,42.3822,42.404,95900.0
2014-06-17 14:10:00,58.39,58.4,58.32,58.32,141400.0,42.4113,42.4186,42.3605,42.3605,141400.0
2014-06-17 14:20:00,58.32,58.33,58.27,58.32,130500.0,42.3605,42.3677,42.3241,42.3605,130500.0
2014-06-17 14:30:00,58.32,58.35,58.3,58.33,98400.0,42.3605,42.3822,42.3459,42.3677,98400.0
2014-06-17 14:40:00,58.33,58.34,58.21,58.21,95900.0,42.3677,42.375,42.2806,42.2806,95900.0
2014-06-17 14:50:00,58.21,58.3,58.21,58.3,72800.0,42.2806,42.3459,42.2806,42.3459,72800.0
2014-06-17 15:00:00,58.3,58.3,58.2,58.2,87500.0,42.3459,42.3459,42.2733,42.2733,87500.0
2014-06-17 15:10:00,58.21,58.26,58.19,58.2,101200.0,42.2806,42.3169,42.266,42.2733,101200.0
2014-06-17 15:20:00,58.2,58.2,58.12,58.18,100300.0,42.2733,42.2733,42.2152,42.2588,100300.0
2014-06-17 15:30:00,58.18,58.26,58.18,58.23,131700.0,42.2588,42.3169,42.2588,42.2951,131700.0
2014-06-17 15:40:00,58.23,58.28,58.15,58.21,306300.0,42.2951,42.3314,42.237,42.2806,306300.0
2014-06-17 15:50:00,58.21,58.21,58.14,58.18,461400.0,42.2806,42.2806,42.2297,42.2588,461400.0
2014-06-18 09:30:00,58.3,58.48,58.12,58.36,205000.0,42.3459,42.4767,42.2152,42.3895,205000.0
2014-06-18 09:40:00,58.34,58.47,58.25,58.37,127000.0,42.375,42.4694,42.3096,42.3968,127000.0
2014-06-18 09:50:00,58.37,58.55,58.29,58.54,100400.0,42.3968,42.5275,42.3387,42.5202,100400.0
2014-06-18 10:00:00,58.55,58.57,58.39,58.44,86600.0,42.5275,42.542,42.4113,42.4476,86600.0
2014-06-18 10:10:00,58.43,58.48,58.38,58.47,59000.0,42.4403,42.4767,42.404,42.4694,59000.0
2014-06-18 10:20:00,58.48,58.52,58.43,58.47,95200.0,42.4767,42.5057,42.4403,42.4694,95200.0
2014-06-18 10:30:00,58.46,58.58,58.45,58.58,61200.0,42.4621,42.5493,42.4549,42.5493,61200.0
2014-06-18 10:40:00,58.58,58.63,58.49,58.62,94100.0,42.5493,42.5856,42.4839,42.5784,94100.0
2014-06-18 10:50:00,58.63,58.67,58.58,58.62,109100.0,42.5856,42.6147,42.5493,42.5784,109100.0
2014-06-18 11:00:00,58.62,58.63,58.53,58.56,64800.0,42.5784,42.5856,42.513,42.5348,64800.0
2014-06-18 11:10:00,58.56,58.67,58.54,58.66,57100.0,42.5348,42.6147,42.5202,42.6074,57100.0
2014-06-18 11:20:00,58.67,58.69,58.65,58.68,42500.0,42.6147,42.6292,42.6001,42.6219,42500.0
2014-06-18 11:30:00,58.68,58.68,58.55,58.56,73700.0,42.6219,42.6219,42.5275,42.5348,73700.0
2014-06-18 11:40:00,58.55,58.65,58.55,58.62,73100.0,42.5275,42.6001,42.5275,42.5784,73100.0
2014-06-18 11:50:00,58.61,58.62,58.54,58.54,38600.0,42.5711,42.5784,42.5202,42.5202,38600.0
2014-06-18 12:00:00,58.54,58.55,58.51,58.53,34500.0,42.5202,42.5275,42.4985,42.513,34500.0
2014-06-18 12:10:00,58.52,58.53,58.51,58.52,40800.0,42.5057,42.513,42.4985,42.5057,40800.0
2014-06-18 12:20:00,58.51,58.56,58.49,58.56,72400.0,42.4985,42.5348,42.4839,42.5348,72400.0
2014-06-18 12:30:00,58.55,58.56,58.54,58.55,62300.0,42.5275,42.5348,42.5202,42.5275,62300.0
2014-06-18 12:40:00,58.55,58.66,58.54,58.66,78500.0,42.5275,42.6074,42.5202,42.6074,78500.0
2014-06-18 12:50:00,58.66,58.68,58.62,58.68,40100.0,42.6074,42.6219,42.5784,42.6219,40100.0
2014-06-18 13:00:00,58.68,58.68,58.62,58.63,60600.0,42.6219,42.6219,42.5784,42.5856,60600.0
2014-06-18 13:10:00,58.63,58.7,58.62,58.7,86100.0,42.5856,42.6365,42.5784,42.6365,86100.0
2014-06-18 13:20:00,58.7,58.7,58.65,58.68,74400.0,42.6365,42.6365,42.6001,42.6219,74400.0
2014-06-18 13:30:00,58.68,58.68,58.64,58.65,59400.0,42.6219,42.6219,42.5929,42.6001,59400.0
2014-06-18 13:40:00,58.66,58.66,58.56,58.56,148600.0,42.6074,42.6074,42.5348,42.5348,148600.0
2014-06-18 13:50:00,58.56,58.6,58.55,58.58,70100.0,42.5348,42.5638,42.5275,42.5493,70100.0
2014-06-18 14:00:00,58.59,58.73,58.51,58.69,162500.0,42.5566,42.6583,42.4985,42.6292,162500.0
2014-06-18 14:10:00,58.69,58.72,58.62,58.63,51400.0,42.6292,42.651,42.5784,42.5856,51400.0
2014-06-18 14:20:00,58.62,58.67,58.62,58.66,49900.0,42.5784,42.6147,42.5784,42.6074,49900.0
2014-06-18 14:30:00,58.65,58.69,58.63,58.68,57000.0,42.6001,42.6292,42.5856,42.6219,57000.0
2014-06-18 14:40:00,58.68,58.68,58.58,58.6,57400.0,42.6219,42.6219,42.5493,42.5638,57400.0
2014-06-18 14:50:00,58.59,58.66,58.59,58.64,52800.0,42.5566,42.6074,42.5566,42.5929,52800.0
2014-06-18 15:00:00,58.65,58.69,58.63,58.67,62600.0,42.6001,42.6292,42.5856,42.6147,62600.0
2014-06-18 15:10:00,58.66,58.73,58.64,58.73,62500.0,42.6074,42.6583,42.5929,42.6583,62500.0
2014-06-18 15:20:00,58.73,58.74,58.65,58.73,105400.0,42.6583,42.6655,42.6001,42.6583,105400.0
2014-06-18 15:30:00,58.72,58.73,58.65,58.71,105900.0,42.651,42.6583,42.6001,42.6437,105900.0
2014-06-18 15:40:00,58.71,58.74,58.7,58.72,143200.0,42.6437,42.6655,42.6365,42.651,143200.0
2014-06-18 15:50:00,58.71,58.74,58.67,58.72,266900.0,42.6437,42.6655,42.6147,42.651,266900.0
2014-06-19 09:30:00,58.72,58.83,58.7,58.79,111500.0,42.651,42.7309,42.6365,42.7018,111500.0
2014-06-19 09:40:00,58.78,58.98,58.78,58.9,112200.0,42.6946,42.8398,42.6946,42.7817,112200.0
2014-06-19 09:50:00,58.88,58.94,58.86,58.9,93200.0,42.7672,42.8108,42.7527,42.7817,93200.0
2014-06-19 10:00:00,58.89,58.94,58.87,58.88,54100.0,42.7745,42.8108,42.7599,42.7672,54100.0
2014-06-19 10:10:00,58.89,58.92,58.85,58.87,62700.0,42.7745,42.7963,42.7454,42.7599,62700.0
2014-06-19 10:20:00,58.88,59.0,58.85,58.99,124200.0,42.7672,42.8544,42.7454,42.8471,124200.0
2014-06-19 10:30:00,58.99,59.19,58.99,59.19,159100.0,42.8471,42.9924,42.8471,42.9924,159100.0
2014-06-19 10:40:00,59.19,59.32,59.15,59.2,238100.0,42.9924,43.0868,42.9633,42.9996,238100.0
2014-06-19 10:50:00,59.2,59.23,59.11,59.11,77800.0,42.9996,43.0214,42.9343,42.9343,77800.0
2014-06-19 11:00:00,59.12,59.13,59.03,59.06,64500.0,42.9415,42.9488,42.8762,42.8979,64500.0
2014-06-19 11:10:00,59.06,59.1,59.01,59.09,58400.0,42.8979,42.927,42.8616,42.9197,58400.0
2014-06-19 11:20:00,59.08,59.09,58.98,59.07,83800.0,42.9125,42.9197,42.8398,42.9052,83800.0
2014-06-19 11:30:00,59.06,59.06,58.97,58.97,40500.0,42.8979,42.8979,42.8326,42.8326,40500.0
2014-06-19 11:40:00,58.97,59.02,58.96,59.0,53300.0,42.8326,42.8689,42.8253,42.8544,53300.0
2014-06-19 11:50:00,58.99,59.0,58.93,58.98,50800.0,42.8471,42.8544,42.8035,42.8398,50800.0
2014-06-19 12:00:00,58.98,59.01,58.96,59.0,54100.0,42.8398,42.8616,42.8253,42.8544,54100.0
2014-06-19 12:10:00,59.0,59.04,58.98,59.04,75200.0,42.8544,42.8834,42.8398,42.8834,75200.0
2014-06-19 12:20:00,59.04,59.04,59.0,59.03,88100.0,42.8834,42.8834,42.8544,42.8762,88100.0
2014-06-19 12:30:00,59.03,59.03,58.99,59.0,44900.0,42.8762,42.8762,42.8471,42.8544,44900.0
2014-06-19 12:40:00,59.0,59.0,58.96,58.97,32600.0,42.8544,42.8544,42.8253,42.8326,32600.0
2014-06-19 12:50:00,58.97,58.99,58.93,58.93,52700.0,42.8326,42.8471,42.8035,42.8035,52700.0
2014-06-19 13:00:00,58.92,58.95,58.88,58.88,57900.0,42.7963,42.818,42.7672,42.7672,57900.0
2014-06-19 13:10:00,58.88,58.89,58.76,58.8,132000.0,42.7672,42.7745,42.68,42.7091,132000.0
2014-06-19 13:20:00,58.8,58.86,58.79,58.83,42900.0,42.7091,42.7527,42.7018,42.7309,42900.0
2014-06-19 13:30:00,58.82,58.83,58.78,58.8,75100.0,42.7236,42.7309,42.6946,42.7091,75100.0
2014-06-19 13:40:00,58.8,58.84,58.79,58.83,54500.0,42.7091,42.7382,42.7018,42.7309,54500.0
2014-06-19 13:50:00,58.82,58.84,58.78,58.82,103800.0,42.7236,42.7382,42.6946,42.7236,103800.0
2014-06-19 14:00:00,58.81,58.81,58.78,58.78,47100.0,42.7164,42.7164,42.6946,42.6946,47100.0
2014-06-19 14:10:00,58.78,58.81,58.78,58.8,31600.0,42.6946,42.7164,42.6946,42.7091,31600.0
2014-06-19 14:20:00,58.81,58.84,58.78,58.83,60700.0,42.7164,42.7382,42.6946,42.7309,60700.0
2014-06-19 14:30:00,58.82,58.82,58.76,58.78,84800.0,42.7236,42.7236,42.68,42.6946,84800.0
2014-06-19 14:40:00,58.78,58.81,58.77,58.8,45500.0,42.6946,42.7164,42.6873,42.7091,45500.0
2014-06-19 14:50:00,58.79,58.8,58.76,58.77,33800.0,42.7018,42.7091,42.68,42.6873,33800.0
2014-06-19 15:00:00,58.76,58.78,58.74,58.75,65300.0,42.68,42.6946,42.6655,42.6728,65300.0
2014-06-19 15:10:00,58.76,58.76,58.72,58.74,86600.0,42.68,42.68,42.651,42.6655,86600.0
2014-06-19 15:20:00,58.73,58.76,58.73,58.75,87600.0,42.6583,42.68,42.6583,42.6728,87600.0
2014-06-19 15:30:00,58.76,58.78,58.75,58.77,126200.0,42.68,42.6946,42.6728,42.6873,126200.0
2014-06-19 15:40:00,58.77,58.79,58.73,58.73,186200.0,42.6873,42.7018,42.6583,42.6583,186200.0
2014-06-19 15:50:00,58.74,58.77,58.72,58.74,327900.0,42.6655,42.6873,42.651,42.6655,327900.0
2014-06-20 09:30:00,58.71,58.81,58.65,58.68,832100.0,42.6437,42.7164,42.6001,42.6219,832100.0
2014-06-20 09:40:00,58.67,58.7,58.3,58.45,165800.0,42.6147,42.6365,42.3459,42.4549,165800.0
2014-06-20 09:50:00,58.45,58.48,58.31,58.45,161100.0,42.4549,42.4767,42.3532,42.4549,161100.0
2014-06-20 10:00:00,58.46,58.46,58.12,58.22,218300.0,42.4621,42.4621,42.2152,42.2878,218300.0
2014-06-20 10:10:00,58.22,58.35,58.22,58.29,96700.0,42.2878,42.3822,42.2878,42.3387,96700.0
2014-06-20 10:20:00,58.29,58.29,58.25,58.25,82800.0,42.3387,42.3387,42.3096,42.3096,82800.0
2014-06-20 10:30:00,58.25,58.3,58.22,58.27,118500.0,42.3096,42.3459,42.2878,42.3241,118500.0
2014-06-20 10:40:00,58.28,58.33,58.27,58.33,64200.0,42.3314,42.3677,42.3241,42.3677,64200.0
2014-06-20 10:50:00,58.33,58.35,58.27,58.35,133300.0,42.3677,42.3822,42.3241,42.3822,133300.0
2014-06-20 11:00:00,58.35,58.45,58.34,58.45,39000.0,42.3822,42.4549,42.375,42.4549,39000.0
2014-06-20 11:10:00,58.45,58.48,58.36,58.36,37600.0,42.4549,42.4767,42.3895,42.3895,37600.0
2014-06-20 11:20:00,58.36,58.37,58.3,58.32,51900.0,42.3895,42.3968,42.3459,42.3605,51900.0
2014-06-20 11:30:00,58.32,58.36,58.3,58.34,41500.0,42.3605,42.3895,42.3459,42.375,41500.0
2014-06-20 11:40:00,58.34,58.34,58.24,58.26,32600.0,42.375,42.375,42.3023,42.3169,32600.0
2014-06-20 11:50:00,58.26,58.29,58.24,58.25,45500.0,42.3169,42.3387,42.3023,42.3096,45500.0
2014-06-20 12:00:00,58.25,58.27,58.17,58.19,46500.0,42.3096,42.3241,42.2515,42.266,46500.0
2014-06-20 12:10:00,58.19,58.23,58.18,58.23,78900.0,42.266,42.2951,42.2588,42.2951,78900.0
2014-06-20 12:20:00,58.23,58.27,58.23,58.25,121600.0,42.2951,42.3241,42.2951,42.3096,121600.0
2014-06-20 12:30:00,58.24,58.25,58.21,58.23,77200.0,42.3023,42.3096,42.2806,42.2951,77200.0
2014-06-20 12:40:00,58.23,58.24,58.18,58.22,103800.0,42.2951,42.3023,42.2588,42.2878,103800.0
2014-06-20 12:50:00,58.22,58.23,58.19,58.22,45100.0,42.2878,42.2951,42.266,42.2878,45100.0
2014-06-20 13:00:00,58.22,58.24,58.19,58.23,89200.0,42.2878,42.3023,42.266,42.2951,89200.0
2014-06-20 13:10:00,58.22,58.28,58.21,58.23,31200.0,42.2878,42.3314,42.2806,42.2951,31200.0
2014-06-20 13:20:00,58.22,58.25,58.12,58.12,144000.0,42.2878,42.3096,42.2152,42.2152,144000.0
2014-06-20 13:30:00,58.12,58.19,58.12,58.19,51500.0,42.2152,42.266,42.2152,42.266,51500.0
2014-06-20 13:40:00,58.18,58.19,58.17,58.18,107700.0,42.2588,42.266,42.2515,42.2588,107700.0
2014-06-20 13:50:00,58.19,58.2,58.14,58.16,68200.0,42.266,42.2733,42.2297,42.2442,68200.0
2014-06-20 14:00:00,58.17,58.18,58.15,58.17,43700.0,42.2515,42.2588,42.237,42.2515,43700.0
2014-06-20 14:10:00,58.16,58.18,58.14,58.15,52900.0,42.2442,42.2588,42.2297,42.237,52900.0
2014-06-20 14:20:00,58.15,58.18,58.15,58.17,45900.0,42.237,42.2588,42.237,42.2515,45900.0
2014-06-20 14:30:00,58.18,58.19,58.15,58.17,26800.0,42.2588,42.266,42.237,42.2515,26800.0
2014-06-20 14:40:00,58.17,58.18,58.13,58.14,67800.0,42.2515,42.2588,42.2224,42.2297,67800.0
2014-06-20 14:50:00,58.14,58.15,58.12,58.12,60200.0,42.2297,42.237,42.2152,42.2152,60200.0
2014-06-20 15:00:00,58.12,58.13,58.1,58.11,65800.0,42.2152,42.2224,42.2007,42.2079,65800.0
2014-06-20 15:10:00,58.11,58.16,58.11,58.16,73600.0,42.2079,42.2442,42.2079,42.2442,73600.0
2014-06-20 15:20:00,58.15,58.2,58.14,58.17,93100.0,42.237,42.2733,42.2297,42.2515,93100.0
2014-06-20 15:30:00,58.18,58.2,58.16,58.19,111100.0,42.2588,42.2733,42.2442,42.266,111100.0
2014-06-20 15:40:00,58.19,58.22,58.18,58.22,118300.0,42.266,42.2878,42.2588,42.2878,118300.0
2014-06-20 15:50:00,58.22,58.33,58.21,58.29,267500.0,42.2878,42.3677,42.2806,42.3387,267500.0
2014-06-23 09:30:00,58.12,58.28,58.06,58.15,152300.0,42.2152,42.3314,42.1716,42.237,152300.0
2014-06-23 09:40:00,58.15,58.19,58.08,58.17,80100.0,42.237,42.266,42.1861,42.2515,80100.0
2014-06-23 09:50:00,58.18,58.19,58.05,58.09,140200.0,42.2588,42.266,42.1643,42.1934,140200.0
2014-06-23 10:00:00,58.1,58.23,58.1,58.16,113600.0,42.2007,42.2951,42.2007,42.2442,113600.0
2014-06-23 10:10:00,58.16,58.16,58.08,58.11,53800.0,42.2442,42.2442,42.1861,42.2079,53800.0
2014-06-23 10:20:00,58.11,58.14,58.06,58.13,58900.0,42.2079,42.2297,42.1716,42.2224,58900.0
2014-06-23 10:30:00,58.13,58.34,58.12,58.33,89800.0,42.2224,42.375,42.2152,42.3677,89800.0
2014-06-23 10:40:00,58.33,58.35,58.31,58.33,74500.0,42.3677,42.3822,42.3532,42.3677,74500.0
2014-06-23 10:50:00,58.34,58.37,58.32,58.35,58000.0,42.375,42.3968,42.3605,42.3822,58000.0
2014-06-23 11:00:00,58.36,58.38,58.31,58.31,49200.0,42.3895,42.404,42.3532,42.3532,49200.0
2014-06-23 11:10:00,58.32,58.35,58.28,58.31,39800.0,42.3605,42.3822,42.3314,42.3532,39800.0
2014-06-23 11:20:00,58.3,58.34,58.29,58.32,52000.0,42.3459,42.375,42.3387,42.3605,52000.0
2014-06-23 11:30:00,58.33,58.34,58.28,58.3,46200.0,42.3677,42.375,42.3314,42.3459,46200.0
2014-06-23 11:40:00,58.31,58.32,58.29,58.32,30500.0,42.3532,42.3605,42.3387,42.3605,30500.0
2014-06-23 11:50:00,58.32,58.34,58.32,58.34,40300.0,42.3605,42.375,42.3605,42.375,40300.0
2014-06-23 12:00:00,58.34,58.35,58.31,58.34,48700.0,42.375,42.3822,42.3532,42.375,48700.0
2014-06-23 12:10:00,58.35,58.45,58.35,58.39,61200.0,42.3822,42.4549,42.3822,42.4113,61200.0
2014-06-23 12:20:00,58.38,58.44,58.38,58.39,47000.0,42.404,42.4476,42.404,42.4113,47000.0
2014-06-23 12:30:00,58.39,58.42,58.39,58.39,44700.0,42.4113,42.4331,42.4113,42.4113,44700.0
2014-06-23 12:40:00,58.4,58.4,58.33,58.34,83600.0,42.4186,42.4186,42.3677,42.375,83600.0
2014-06-23 12:50:00,58.33,58.34,58.29,58.32,77700.0,42.3677,42.375,42.3387,42.3605,77700.0
2014-06-23 13:00:00,58.32,58.36,58.26,58.36,58400.0,42.3605,42.3895,42.3169,42.3895,58400.0
2014-06-23 13:10:00,58.36,58.39,58.35,58.36,25100.0,42.3895,42.4113,42.3822,42.3895,25100.0
2014-06-23 13:20:00,58.35,58.41,58.35,58.41,48400.0,42.3822,42.4258,42.3822,42.4258,48400.0
2014-06-23 13:30:00,58.41,58.43,58.39,58.39,57700.0,42.4258,42.4403,42.4113,42.4113,57700.0
2014-06-23 13:40:00,58.4,58.41,58.36,58.36,26600.0,42.4186,42.4258,42.3895,42.3895,26600.0
2014-06-23 13:50:00,58.37,58.4,58.37,58.4,27100.0,42.3968,42.4186,42.3968,42.4186,27100.0
2014-06-23 14:00:00,58.4,58.42,58.36,58.39,47700.0,42.4186,42.4331,42.3895,42.4113,47700.0
2014-06-23 14:10:00,58.39,58.4,58.38,58.39,80900.0,42.4113,42.4186,42.404,42.4113,80900.0
2014-06-23 14:20:00,58.4,58.45,58.38,58.45,82300.0,42.4186,42.4549,42.404,42.4549,82300.0
2014-06-23 14:30:00,58.45,58.45,58.4,58.4,56300.0,42.4549,42.4549,42.4186,42.4186,56300.0
2014-06-23 14:40:00,58.41,58.41,58.38,58.38,40900.0,42.4258,42.4258,42.404,42.404,40900.0
2014-06-23 14:50:00,58.39,58.39,58.36,58.37,105300.0,42.4113,42.4113,42.3895,42.3968,105300.0
2014-06-23 15:00:00,58.37,58.37,58.35,58.36,57200.0,42.3968,42.3968,42.3822,42.3895,57200.0
2014-06-23 15:10:00,58.35,58.36,58.34,58.35,111600.0,42.3822,42.3895,42.375,42.3822,111600.0
2014-06-23 15:20:00,58.35,58.36,58.31,58.34,147900.0,42.3822,42.3895,42.3532,42.375,147900.0
2014-06-23 15:30:00,58.33,58.37,58.33,58.36,82100.0,42.3677,42.3968,42.3677,42.3895,82100.0
2014-06-23 15:40:00,58.37,58.37,58.34,58.35,154500.0,42.3968,42.3968,42.375,42.3822,154500.0
2014-06-23 15:50:00,58.35,58.42,58.35,58.41,246800.0,42.3822,42.4331,42.3822,42.4258,246800.0
2014-06-24 09:30:00,58.18,58.2,58.02,58.07,120600.0,42.2588,42.2733,42.1425,42.1789,120600.0
2014-06-24 09:40:00,58.07,58.2,58.02,58.17,64600.0,42.1789,42.2733,42.1425,42.2515,64600.0
2014-06-24 09:50:00,58.16,58.22,58.08,58.13,160000.0,42.2442,42.2878,42.1861,42.2224,160000.0
2014-06-24 10:00:00,58.13,58.26,58.11,58.21,116800.0,42.2224,42.3169,42.2079,42.2806,116800.0
2014-06-24 10:10:00,58.21,58.36,58.16,58.33,63700.0,42.2806,42.3895,42.2442,42.3677,63700.0
2014-06-24 10:20:00,58.31,58.32,58.22,58.26,125400.0,42.3532,42.3605,42.2878,42.3169,125400.0
2014-06-24 10:30:00,58.27,58.32,58.25,58.26,62500.0,42.3241,42.3605,42.3096,42.3169,62500.0
2014-06-24 10:40:00,58.27,58.32,58.23,58.29,83700.0,42.3241,42.3605,42.2951,42.3387,83700.0
2014-06-24 10:50:00,58.29,58.32,58.25,58.29,71700.0,42.3387,42.3605,42.3096,42.3387,71700.0
2014-06-24 11:00:00,58.29,58.47,58.28,58.47,74800.0,42.3387,42.4694,42.3314,42.4694,74800.0
2014-06-24 11:10:00,58.47,58.53,58.46,58.5,59600.0,42.4694,42.513,42.4621,42.4912,59600.0
2014-06-24 11:20:00,58.5,58.55,58.49,58.52,76800.0,42.4912,42.5275,42.4839,42.5057,76800.0
2014-06-24 11:30:00,58.52,58.54,58.46,58.46,41500.0,42.5057,42.5202,42.4621,42.4621,41500.0
2014-06-24 11:40:00,58.47,58.51,58.44,58.5,58400.0,42.4694,42.4985,42.4476,42.4912,58400.0
2014-06-24 11:50:00,58.5,58.51,58.44,58.5,60000.0,42.4912,42.4985,42.4476,42.4912,60000.0
2014-06-24 12:00:00,58.49,58.55,58.48,58.54,57900.0,42.4839,42.5275,42.4767,42.5202,57900.0
2014-06-24 12:10:00,58.54,58.62,58.53,58.59,56600.0,42.5202,42.5784,42.513,42.5566,56600.0
2014-06-24 12:20:00,58.59,58.62,58.58,58.62,46100.0,42.5566,42.5784,42.5493,42.5784,46100.0
2014-06-24 12:30:00,58.61,58.67,58.59,58.66,90100.0,42.5711,42.6147,42.5566,42.6074,90100.0
2014-06-24 12:40:00,58.66,58.67,58.63,58.67,50000.0,42.6074,42.6147,42.5856,42.6147,50000.0
2014-06-24 12:50:00,58.67,58.72,58.66,58.72,50500.0,42.6147,42.651,42.6074,42.651,50500.0
2014-06-24 13:00:00,58.72,58.79,58.7,58.72,259600.0,42.651,42.7018,42.6365,42.651,259600.0
2014-06-24 13:10:00,58.72,58.73,58.62,58.63,148700.0,42.651,42.6583,42.5784,42.5856,148700.0
2014-06-24 13:20:00,58.63,58.66,58.6,58.66,104600.0,42.5856,42.6074,42.5638,42.6074,104600.0
2014-06-24 13:30:00,58.65,58.73,58.64,58.72,92100.0,42.6001,42.6583,42.5929,42.651,92100.0
2014-06-24 13:40:00,58.73,58.73,58.68,58.7,86900.0,42.6583,42.6583,42.6219,42.6365,86900.0
2014-06-24 13:50:00,58.69,58.71,58.65,58.68,56000.0,42.6292,42.6437,42.6001,42.6219,56000.0
2014-06-24 14:00:00,58.68,58.73,58.64,58.73,95000.0,42.6219,42.6583,42.5929,42.6583,95000.0
2014-06-24 14:10:00,58.72,58.8,58.71,58.78,130100.0,42.651,42.7091,42.6437,42.6946,130100.0
2014-06-24 14:20:00,58.78,58.81,58.75,58.77,98000.0,42.6946,42.7164,42.6728,42.6873,98000.0
2014-06-24 14:30:00,58.77,58.78,58.73,58.77,52000.0,42.6873,42.6946,42.6583,42.6873,52000.0
2014-06-24 14:40:00,58.77,58.86,58.76,58.85,107000.0,42.6873,42.7527,42.68,42.7454,107000.0
2014-06-24 14:50:00,58.85,58.85,58.79,58.83,135900.0,42.7454,42.7454,42.7018,42.7309,135900.0
2014-06-24 15:00:00,58.82,58.83,58.76,58.77,157500.0,42.7236,42.7309,42.68,42.6873,157500.0
2014-06-24 15:10:00,58.77,58.77,58.63,58.66,115500.0,42.6873,42.6873,42.5856,42.6074,115500.0
2014-06-24 15:20:00,58.65,58.68,58.62,58.66,145500.0,42.6001,42.6219,42.5784,42.6074,145500.0
2014-06-24 15:30:00,58.66,58.71,58.66,58.69,131900.0,42.6074,42.6437,42.6074,42.6292,131900.0
2014-06-24 15:40:00,58.69,58.72,58.67,58.71,119800.0,42.6292,42.651,42.6147,42.6437,119800.0
2014-06-24 15:50:00,58.71,58.76,58.69,58.69,260700.0,42.6437,42.68,42.6292,42.6292,260700.0
2014-06-25 09:30:00,58.51,58.51,58.2,58.22,218100.0,42.4985,42.4985,42.2733,42.2878,218100.0
2014-06-25 09:40:00,58.21,58.37,58.17,58.27,168900.0,42.2806,42.3968,42.2515,42.3241,168900.0
2014-06-25 09:50:00,58.27,58.34,58.21,58.33,116300.0,42.3241,42.375,42.2806,42.3677,116300.0
2014-06-25 10:00:00,58.34,58.41,58.27,58.29,141900.0,42.375,42.4258,42.3241,42.3387,141900.0
2014-06-25 10:10:00,58.28,58.29,58.21,58.23,229200.0,42.3314,42.3387,42.2806,42.2951,229200.0
2014-06-25 10:20:00,58.24,58.28,58.2,58.23,327300.0,42.3023,42.3314,42.2733,42.2951,327300.0
2014-06-25 10:30:00,58.23,58.38,58.23,58.32,51700.0,42.2951,42.404,42.2951,42.3605,51700.0
2014-06-25 10:40:00,58.32,58.32,58.2,58.21,87800.0,42.3605,42.3605,42.2733,42.2806,87800.0
2014-06-25 10:50:00,58.22,58.3,58.21,58.3,84000.0,42.2878,42.3459,42.2806,42.3459,84000.0
2014-06-25 11:00:00,58.3,58.31,58.1,58.11,429100.0,42.3459,42.3532,42.2007,42.2079,429100.0
2014-06-25 11:10:00,58.11,58.14,58.1,58.13,43800.0,42.2079,42.2297,42.2007,42.2224,43800.0
2014-06-25 11:20:00,58.12,58.16,58.06,58.06,106600.0,42.2152,42.2442,42.1716,42.1716,106600.0
2014-06-25 11:30:00,58.06,58.08,58.0,58.05,68300.0,42.1716,42.1861,42.128,42.1643,68300.0
2014-06-25 11:40:00,58.05,58.09,58.0,58.0,81100.0,42.1643,42.1934,42.128,42.128,81100.0
2014-06-25 11:50:00,58.01,58.04,58.0,58.0,98400.0,42.1353,42.1571,42.128,42.128,98400.0
2014-06-25 12:00:00,58.01,58.02,57.92,57.95,94500.0,42.1353,42.1425,42.0699,42.0917,94500.0
2014-06-25 12:10:00,57.95,57.98,57.92,57.93,45000.0,42.0917,42.1135,42.0699,42.0772,45000.0
2014-06-25 12:20:00,57.95,58.04,57.93,58.03,58600.0,42.0917,42.1571,42.0772,42.1498,58600.0
2014-06-25 12:30:00,58.02,58.04,57.95,57.95,48300.0,42.1425,42.1571,42.0917,42.0917,48300.0
2014-06-25 12:40:00,57.95,57.99,57.94,57.98,70900.0,42.0917,42.1208,42.0844,42.1135,70900.0
2014-06-25 12:50:00,57.98,58.01,57.98,58.01,44400.0,42.1135,42.1353,42.1135,42.1353,44400.0
2014-06-25 13:00:00,58.01,58.07,58.0,58.05,67300.0,42.1353,42.1789,42.128,42.1643,67300.0
2014-06-25 13:10:00,58.06,58.1,58.05,58.07,64400.0,42.1716,42.2007,42.1643,42.1789,64400.0
2014-06-25 13:20:00,58.08,58.1,58.05,58.05,176400.0,42.1861,42.2007,42.1643,42.1643,176400.0
2014-06-25 13:30:00,58.05,58.08,58.02,58.05,97400.0,42.1643,42.1861,42.1425,42.1643,97400.0
2014-06-25 13:40:00,58.06,58.07,58.02,58.03,108000.0,42.1716,42.1789,42.1425,42.1498,108000.0
2014-06-25 13:50:00,58.03,58.08,58.03,58.05,137400.0,42.1498,42.1861,42.1498,42.1643,137400.0
2014-06-25 14:00:00,58.05,58.09,58.01,58.01,260500.0,42.1643,42.1934,42.1353,42.1353,260500.0
2014-06-25 14:10:00,58.02,58.04,58.01,58.02,121200.0,42.1425,42.1571,42.1353,42.1425,121200.0
2014-06-25 14:20:00,58.02,58.06,58.02,58.05,46500.0,42.1425,42.1716,42.1425,42.1643,46500.0
2014-06-25 14:30:00,58.04,58.07,58.0,58.02,108700.0,42.1571,42.1789,42.128,42.1425,108700.0
2014-06-25 14:40:00,58.02,58.02,58.0,58.0,84900.0,42.1425,42.1425,42.128,42.128,84900.0
2014-06-25 14:50:00,58.0,58.05,57.98,58.01,102200.0,42.128,42.1643,42.1135,42.1353,102200.0
2014-06-25 15:00:00,58.01,58.05,58.01,58.04,104400.0,42.1353,42.1643,42.1353,42.1571,104400.0
2014-06-25 15:10:00,58.05,58.1,58.04,58.08,236700.0,42.1643,42.2007,42.1571,42.1861,236700.0
2014-06-25 15:20:00,58.08,58.14,58.08,58.13,149600.0,42.1861,42.2297,42.1861,42.2224,149600.0
2014-06-25 15:30:00,58.13,58.18,58.13,58.17,153300.0,42.2224,42.2588,42.2224,42.2515,153300.0
2014-06-25 15:40:00,58.16,58.17,58.1,58.11,223900.0,42.2442,42.2515,42.2007,42.2079,223900.0
2014-06-25 15:50:00,58.1,58.11,58.05,58.06,346600.0,42.2007,42.2079,42.1643,42.1716,346600.0
2014-06-26 09:30:00,58.07,58.1,57.91,58.02,171100.0,42.1789,42.2007,42.0627,42.1425,171100.0
2014-06-26 09:40:00,58.02,58.02,57.8,57.8,120000.0,42.1425,42.1425,41.9828,41.9828,120000.0
2014-06-26 09:50:00,57.79,57.79,57.63,57.67,150300.0,41.9755,41.9755,41.8593,41.8883,150300.0
2014-06-26 10:00:00,57.67,57.76,57.66,57.76,112900.0,41.8883,41.9537,41.8811,41.9537,112900.0
2014-06-26 10:10:00,57.75,57.85,57.75,57.78,111500.0,41.9464,42.0191,41.9464,41.9682,111500.0
2014-06-26 10:20:00,57.79,57.82,57.73,57.73,84100.0,41.9755,41.9973,41.9319,41.9319,84100.0
2014-06-26 10:30:00,57.74,57.74,57.68,57.7,70300.0,41.9392,41.9392,41.8956,41.9101,70300.0
2014-06-26 10:40:00,57.7,57.74,57.66,57.66,95100.0,41.9101,41.9392,41.8811,41.8811,95100.0
2014-06-26 10:50:00,57.66,57.77,57.66,57.72,62900.0,41.8811,41.961,41.8811,41.9246,62900.0
2014-06-26 11:00:00,57.72,57.8,57.72,57.76,73000.0,41.9246,41.9828,41.9246,41.9537,73000.0
2014-06-26 11:10:00,57.76,57.79,57.67,57.7,57600.0,41.9537,41.9755,41.8883,41.9101,57600.0
2014-06-26 11:20:00,57.7,57.76,57.7,57.75,76100.0,41.9101,41.9537,41.9101,41.9464,76100.0
2014-06-26 11:30:00,57.75,57.75,57.72,57.73,64000.0,41.9464,41.9464,41.9246,41.9319,64000.0
2014-06-26 11:40:00,57.73,57.78,57.73,57.77,71700.0,41.9319,41.9682,41.9319,41.961,71700.0
2014-06-26 11:50:00,57.77,57.78,57.73,57.77,54000.0,41.961,41.9682,41.9319,41.961,54000.0
2014-06-26 12:00:00,57.77,57.8,57.74,57.75,56100.0,41.961,41.9828,41.9392,41.9464,56100.0
2014-06-26 12:10:00,57.74,57.75,57.67,57.67,78300.0,41.9392,41.9464,41.8883,41.8883,78300.0
2014-06-26 12:20:00,57.69,57.7,57.68,57.69,24800.0,41.9029,41.9101,41.8956,41.9029,24800.0
2014-06-26 12:30:00,57.68,57.72,57.67,57.7,52600.0,41.8956,41.9246,41.8883,41.9101,52600.0
2014-06-26 12:40:00,57.71,57.74,57.7,57.71,65100.0,41.9174,41.9392,41.9101,41.9174,65100.0
2014-06-26 12:50:00,57.71,57.75,57.7,57.72,45400.0,41.9174,41.9464,41.9101,41.9246,45400.0
2014-06-26 13:00:00,57.71,57.74,57.7,57.74,21200.0,41.9174,41.9392,41.9101,41.9392,21200.0
2014-06-26 13:10:00,57.74,57.74,57.67,57.67,49600.0,41.9392,41.9392,41.8883,41.8883,49600.0
2014-06-26 13:20:00,57.67,57.79,57.67,57.74,59700.0,41.8883,41.9755,41.8883,41.9392,59700.0
2014-06-26 13:30:00,57.75,57.76,57.7,57.72,46200.0,41.9464,41.9537,41.9101,41.9246,46200.0
2014-06-26 13:40:00,57.73,57.75,57.68,57.7,77700.0,41.9319,41.9464,41.8956,41.9101,77700.0
2014-06-26 13:50:00,57.69,57.71,57.69,57.71,27600.0,41.9029,41.9174,41.9029,41.9174,27600.0
2014-06-26 14:00:00,57.71,57.73,57.69,57.72,48100.0,41.9174,41.9319,41.9029,41.9246,48100.0
2014-06-26 14:10:00,57.71,57.72,57.65,57.71,120600.0,41.9174,41.9246,41.8738,41.9174,120600.0
2014-06-26 14:20:00,57.71,57.71,57.68,57.7,34200.0,41.9174,41.9174,41.8956,41.9101,34200.0
2014-06-26 14:30:00,57.7,57.71,57.68,57.68,36500.0,41.9101,41.9174,41.8956,41.8956,36500.0
2014-06-26 14:40:00,57.69,57.75,57.64,57.75,112600.0,41.9029,41.9464,41.8665,41.9464,112600.0
2014-06-26 14:50:00,57.75,57.8,57.7,57.72,66900.0,41.9464,41.9828,41.9101,41.9246,66900.0
2014-06-26 15:00:00,57.71,57.86,57.71,57.86,105400.0,41.9174,42.0263,41.9174,42.0263,105400.0
2014-06-26 15:10:00,57.86,57.86,57.81,57.83,75500.0,42.0263,42.0263,41.99,42.0045,75500.0
2014-06-26 15:20:00,57.83,57.89,57.82,57.85,85100.0,42.0045,42.0481,41.9973,42.0191,85100.0
2014-06-26 15:30:00,57.85,57.86,57.82,57.86,117900.0,42.0191,42.0263,41.9973,42.0263,117900.0
2014-06-26 15:40:00,57.86,57.86,57.82,57.86,133200.0,42.0263,42.0263,41.9973,42.0263,133200.0
2014-06-26 15:50:00,57.85,57.87,57.82,57.86,249400.0,42.0191,42.0336,41.9973,42.0263,249400.0
2014-06-27 09:30:00,57.77,58.3,57.75,58.0,179600.0,41.961,42.3459,41.9464,42.128,179600.0
2014-06-27 09:40:00,58.0,58.25,58.0,58.2,162300.0,42.128,42.3096,42.128,42.2733,162300.0
2014-06-27 09:50:00,58.2,58.22,58.06,58.19,109000.0,42.2733,42.2878,42.1716,42.266,109000.0
2014-06-27 10:00:00,58.19,58.2,58.08,58.09,42300.0,42.266,42.2733,42.1861,42.1934,42300.0
2014-06-27 10:10:00,58.09,58.15,58.05,58.06,31500.0,42.1934,42.237,42.1643,42.1716,31500.0
2014-06-27 10:20:00,58.06,58.15,58.04,58.09,42700.0,42.1716,42.237,42.1571,42.1934,42700.0
2014-06-27 10:30:00,58.1,58.13,58.03,58.03,52200.0,42.2007,42.2224,42.1498,42.1498,52200.0
2014-06-27 10:40:00,58.04,58.09,58.03,58.08,48100.0,42.1571,42.1934,42.1498,42.1861,48100.0
2014-06-27 10:50:00,58.07,58.09,58.04,58.09,44800.0,42.1789,42.1934,42.1571,42.1934,44800.0
2014-06-27 11:00:00,58.09,58.14,58.09,58.1,59100.0,42.1934,42.2297,42.1934,42.2007,59100.0
2014-06-27 11:10:00,58.11,58.31,58.1,58.3,211800.0,42.2079,42.3532,42.2007,42.3459,211800.0
2014-06-27 11:20:00,58.31,58.32,58.24,58.26,80700.0,42.3532,42.3605,42.3023,42.3169,80700.0
2014-06-27 11:30:00,58.26,58.27,58.21,58.21,45300.0,42.3169,42.3241,42.2806,42.2806,45300.0
2014-06-27 11:40:00,58.21,58.27,58.2,58.24,33800.0,42.2806,42.3241,42.2733,42.3023,33800.0
2014-06-27 11:50:00,58.23,58.24,58.18,58.19,32900.0,42.2951,42.3023,42.2588,42.266,32900.0
2014-06-27 12:00:00,58.19,58.19,58.08,58.1,66600.0,42.266,42.266,42.1861,42.2007,66600.0
2014-06-27 12:10:00,58.09,58.11,58.09,58.1,72000.0,42.1934,42.2079,42.1934,42.2007,72000.0
2014-06-27 12:20:00,58.1,58.11,58.09,58.1,42000.0,42.2007,42.2079,42.1934,42.2007,42000.0
2014-06-27 12:30:00,58.09,58.1,58.04,58.06,49800.0,42.1934,42.2007,42.1571,42.1716,49800.0
2014-06-27 12:40:00,58.05,58.07,58.01,58.02,66400.0,42.1643,42.1789,42.1353,42.1425,66400.0
2014-06-27 12:50:00,58.02,58.02,57.92,57.92,60000.0,42.1425,42.1425,42.0699,42.0699,60000.0
2014-06-27 13:00:00,57.93,57.96,57.91,57.95,84800.0,42.0772,42.099,42.0627,42.0917,84800.0
2014-06-27 13:10:00,57.95,58.02,57.94,58.02,73500.0,42.0917,42.1425,42.0844,42.1425,73500.0
2014-06-27 13:20:00,58.02,58.07,58.0,58.07,44100.0,42.1425,42.1789,42.128,42.1789,44100.0
2014-06-27 13:30:00,58.07,58.07,58.03,58.05,33100.0,42.1789,42.1789,42.1498,42.1643,33100.0
2014-06-27 13:40:00,58.05,58.07,58.02,58.04,106700.0,42.1643,42.1789,42.1425,42.1571,106700.0
2014-06-27 13:50:00,58.03,58.04,58.02,58.04,140100.0,42.1498,42.1571,42.1425,42.1571,140100.0
2014-06-27 14:00:00,58.04,58.04,58.0,58.01,119900.0,42.1571,42.1571,42.128,42.1353,119900.0
2014-06-27 14:10:00,58.01,58.03,57.99,58.01,52400.0,42.1353,42.1498,42.1208,42.1353,52400.0
2014-06-27 14:20:00,58.0,58.02,57.95,57.96,86000.0,42.128,42.1425,42.0917,42.099,86000.0
2014-06-27 14:30:00,57.96,57.98,57.95,57.97,58800.0,42.099,42.1135,42.0917,42.1062,58800.0
2014-06-27 14:40:00,57.98,57.99,57.95,57.97,51600.0,42.1135,42.1208,42.0917,42.1062,51600.0
2014-06-27 14:50:00,57.98,57.98,57.93,57.93,42200.0,42.1135,42.1135,42.0772,42.0772,42200.0
2014-06-27 15:00:00,57.94,57.96,57.92,57.96,65800.0,42.0844,42.099,42.0699,42.099,65800.0
2014-06-27 15:10:00,57.96,58.0,57.95,58.0,75400.0,42.099,42.128,42.0917,42.128,75400.0
2014-06-27 15:20:00,58.0,58.02,57.99,58.01,85400.0,42.128,42.1425,42.1208,42.1353,85400.0
2014-06-27 15:30:00,58.01,58.08,58.01,58.05,139900.0,42.1353,42.1861,42.1353,42.1643,139900.0
2014-06-27 15:40:00,58.04,58.2,58.04,58.19,359800.0,42.1571,42.2733,42.1571,42.266,359800.0
2014-06-27 15:50:00,58.2,58.2,58.09,58.11,815000.0,42.2733,42.2733,42.1934,42.2079,815000.0
2014-06-30 09:30:00,58.09,58.5,58.09,58.42,188500.0,42.1934,42.4912,42.1934,42.4331,188500.0
2014-06-30 09:40:00,58.42,58.42,58.26,58.27,94100.0,42.4331,42.4331,42.3169,42.3241,94100.0
2014-06-30 09:50:00,58.27,58.29,58.2,58.25,65500.0,42.3241,42.3387,42.2733,42.3096,65500.0
2014-06-30 10:00:00,58.25,58.33,58.25,58.28,91900.0,42.3096,42.3677,42.3096,42.3314,91900.0
2014-06-30 10:10:00,58.29,58.31,58.26,58.29,143900.0,42.3387,42.3532,42.3169,42.3387,143900.0
2014-06-30 10:20:00,58.29,58.29,58.2,58.23,84300.0,42.3387,42.3387,42.2733,42.2951,84300.0
2014-06-30 10:30:00,58.23,58.25,58.19,58.21,84800.0,42.2951,42.3096,42.266,42.2806,84800.0
2014-06-30 10:40:00,58.21,58.24,58.18,58.2,72800.0,42.2806,42.3023,42.2588,42.2733,72800.0
2014-06-30 10:50:00,58.2,58.21,58.15,58.19,85100.0,42.2733,42.2806,42.237,42.266,85100.0
2014-06-30 11:00:00,58.19,58.2,58.1,58.11,109400.0,42.266,42.2733,42.2007,42.2079,109400.0
2014-06-30 11:10:00,58.12,58.25,58.09,58.24,131100.0,42.2152,42.3096,42.1934,42.3023,131100.0
2014-06-30 11:20:00,58.25,58.38,58.24,58.38,151100.0,42.3096,42.404,42.3023,42.404,151100.0
2014-06-30 11:30:00,58.36,58.38,58.28,58.33,75800.0,42.3895,42.404,42.3314,42.3677,75800.0
2014-06-30 11:40:00,58.33,58.33,58.2,58.21,59600.0,42.3677,42.3677,42.2733,42.2806,59600.0
2014-06-30 11:50:00,58.21,58.23,58.21,58.22,70100.0,42.2806,42.2951,42.2806,42.2878,70100.0
2014-06-30 12:00:00,58.22,58.3,58.2,58.3,139900.0,42.2878,42.3459,42.2733,42.3459,139900.0
2014-06-30 12:10:00,58.29,58.3,58.26,58.26,60400.0,42.3387,42.3459,42.3169,42.3169,60400.0
2014-06-30 12:20:00,58.26,58.27,58.24,58.26,41800.0,42.3169,42.3241,42.3023,42.3169,41800.0
2014-06-30 12:30:00,58.25,58.26,58.2,58.2,51800.0,42.3096,42.3169,42.2733,42.2733,51800.0
2014-06-30 12:40:00,58.21,58.25,58.21,58.22,54900.0,42.2806,42.3096,42.2806,42.2878,54900.0
2014-06-30 12:50:00,58.23,58.23,58.2,58.21,40800.0,42.2951,42.2951,42.2733,42.2806,40800.0
2014-06-30 13:00:00,58.21,58.3,58.2,58.3,75500.0,42.2806,42.3459,42.2733,42.3459,75500.0
2014-06-30 13:10:00,58.3,58.32,58.29,58.32,73600.0,42.3459,42.3605,42.3387,42.3605,73600.0
2014-06-30 13:20:00,58.32,58.34,58.29,58.31,92400.0,42.3605,42.375,42.3387,42.3532,92400.0
2014-06-30 13:30:00,58.3,58.32,58.24,58.24,66300.0,42.3459,42.3605,42.3023,42.3023,66300.0
2014-06-30 13:40:00,58.24,58.24,58.19,58.19,90700.0,42.3023,42.3023,42.266,42.266,90700.0
2014-06-30 13:50:00,58.2,58.23,58.17,58.18,101800.0,42.2733,42.2951,42.2515,42.2588,101800.0
2014-06-30 14:00:00,58.18,58.21,58.17,58.19,87300.0,42.2588,42.2806,42.2515,42.266,87300.0
2014-06-30 14:10:00,58.19,58.24,58.19,58.21,85100.0,42.266,42.3023,42.266,42.2806,85100.0
2014-06-30 14:20:00,58.2,58.24,58.2,58.21,52300.0,42.2733,42.3023,42.2733,42.2806,52300.0
2014-06-30 14:30:00,58.22,58.23,58.19,58.2,62100.0,42.2878,42.2951,42.266,42.2733,62100.0
2014-06-30 14:40:00,58.2,58.24,58.16,58.17,138000.0,42.2733,42.3023,42.2442,42.2515,138000.0
2014-06-30 14:50:00,58.17,58.18,58.05,58.08,100300.0,42.2515,42.2588,42.1643,42.1861,100300.0
2014-06-30 15:00:00,58.08,58.09,58.0,58.02,92700.0,42.1861,42.1934,42.128,42.1425,92700.0
2014-06-30 15:10:00,58.02,58.04,57.95,57.97,163300.0,42.1425,42.1571,42.0917,42.1062,163300.0
2014-06-30 15:20:00,57.96,57.98,57.92,57.94,158600.0,42.099,42.1135,42.0699,42.0844,158600.0
2014-06-30 15:30:00,57.94,57.94,57.93,57.94,72200.0,42.0844,42.0844,42.0772,42.0844,72200.0
2014-06-30 15:40:00,57.93,57.93,57.85,57.87,239100.0,42.0772,42.0772,42.0191,42.0336,239100.0
2014-06-30 15:50:00,57.88,57.94,57.84,57.94,479900.0,42.0409,42.0844,42.0118,42.0844,479900.0
2014-07-01 09:30:00,58.39,58.45,58.17,58.17,323200.0,42.4113,42.4549,42.2515,42.2515,323200.0
2014-07-01 09:40:00,58.17,58.21,58.03,58.05,84200.0,42.2515,42.2806,42.1498,42.1643,84200.0
2014-07-01 09:50:00,58.04,58.25,58.03,58.21,55300.0,42.1571,42.3096,42.1498,42.2806,55300.0
2014-07-01 10:00:00,58.21,58.27,58.13,58.16,100800.0,42.2806,42.3241,42.2224,42.2442,100800.0
2014-07-01 10:10:00,58.16,58.19,58.04,58.13,57100.0,42.2442,42.266,42.1571,42.2224,57100.0
2014-07-01 10:20:00,58.11,58.13,58.0,58.01,63600.0,42.2079,42.2224,42.128,42.1353,63600.0
2014-07-01 10:30:00,58.0,58.13,58.0,58.11,46200.0,42.128,42.2224,42.128,42.2079,46200.0
2014-07-01 10:40:00,58.11,58.11,58.01,58.03,84400.0,42.2079,42.2079,42.1353,42.1498,84400.0
2014-07-01 10:50:00,58.03,58.05,58.0,58.02,109900.0,42.1498,42.1643,42.128,42.1425,109900.0
2014-07-01 11:00:00,58.03,58.03,57.96,57.98,86000.0,42.1498,42.1498,42.099,42.1135,86000.0
2014-07-01 11:10:00,57.99,58.02,57.97,57.99,50300.0,42.1208,42.1425,42.1062,42.1208,50300.0
2014-07-01 11:20:00,57.99,58.01,57.98,57.98,36000.0,42.1208,42.1353,42.1135,42.1135,36000.0
2014-07-01 11:30:00,57.99,58.04,57.96,58.02,71500.0,42.1208,42.1571,42.099,42.1425,71500.0
2014-07-01 11:40:00,58.02,58.02,57.99,58.0,48700.0,42.1425,42.1425,42.1208,42.128,48700.0
2014-07-01 11:50:00,57.99,58.02,57.95,58.0,81600.0,42.1208,42.1425,42.0917,42.128,81600.0
2014-07-01 12:00:00,57.99,58.08,57.99,58.07,45700.0,42.1208,42.1861,42.1208,42.1789,45700.0
2014-07-01 12:10:00,58.07,58.2,58.07,58.2,39200.0,42.1789,42.2733,42.1789,42.2733,39200.0
2014-07-01 12:20:00,58.2,58.28,58.2,58.26,75900.0,42.2733,42.3314,42.2733,42.3169,75900.0
2014-07-01 12:30:00,58.26,58.28,58.24,58.25,47900.0,42.3169,42.3314,42.3023,42.3096,47900.0
2014-07-01 12:40:00,58.26,58.29,58.24,58.26,38600.0,42.3169,42.3387,42.3023,42.3169,38600.0
2014-07-01 12:50:00,58.25,58.34,58.25,58.29,40200.0,42.3096,42.375,42.3096,42.3387,40200.0
2014-07-01 13:00:00,58.29,58.4,58.28,58.38,49800.0,42.3387,42.4186,42.3314,42.404,49800.0
2014-07-01 13:10:00,58.38,58.4,58.35,58.4,52000.0,42.404,42.4186,42.3822,42.4186,52000.0
2014-07-01 13:20:00,58.4,58.44,58.4,58.44,56000.0,42.4186,42.4476,42.4186,42.4476,56000.0
2014-07-01 13:30:00,58.44,58.45,58.36,58.37,46300.0,42.4476,42.4549,42.3895,42.3968,46300.0
2014-07-01 13:40:00,58.37,58.39,58.28,58.29,62400.0,42.3968,42.4113,42.3314,42.3387,62400.0
2014-07-01 13:50:00,58.29,58.3,58.26,58.29,34200.0,42.3387,42.3459,42.3169,42.3387,34200.0
2014-07-01 14:00:00,58.29,58.29,58.16,58.18,87700.0,42.3387,42.3387,42.2442,42.2588,87700.0
2014-07-01 14:10:00,58.19,58.26,58.19,58.23,80300.0,42.266,42.3169,42.266,42.2951,80300.0
2014-07-01 14:20:00,58.23,58.28,58.23,58.23,31600.0,42.2951,42.3314,42.2951,42.2951,31600.0
2014-07-01 14:30:00,58.24,58.3,58.23,58.26,81600.0,42.3023,42.3459,42.2951,42.3169,81600.0
2014-07-01 14:40:00,58.26,58.28,58.16,58.2,73400.0,42.3169,42.3314,42.2442,42.2733,73400.0
2014-07-01 14:50:00,58.21,58.29,58.18,58.25,79200.0,42.2806,42.3387,42.2588,42.3096,79200.0
2014-07-01 15:00:00,58.26,58.27,58.2,58.26,63900.0,42.3169,42.3241,42.2733,42.3169,63900.0
2014-07-01 15:10:00,58.26,58.33,58.23,58.33,66900.0,42.3169,42.3677,42.2951,42.3677,66900.0
2014-07-01 15:20:00,58.33,58.36,58.29,58.33,70600.0,42.3677,42.3895,42.3387,42.3677,70600.0
2014-07-01 15:30:00,58.33,58.36,58.3,58.3,106700.0,42.3677,42.3895,42.3459,42.3459,106700.0
2014-07-01 15:40:00,58.3,58.41,58.29,58.38,170800.0,42.3459,42.4258,42.3387,42.404,170800.0
2014-07-01 15:50:00,58.38,58.4,58.33,58.36,416200.0,42.404,42.4186,42.3677,42.3895,416200.0
2014-07-02 09:30:00,58.5,58.98,58.4,58.98,260100.0,42.4912,42.8398,42.4186,42.8398,260100.0
2014-07-02 09:40:00,58.98,59.1,58.94,58.95,167000.0,42.8398,42.927,42.8108,42.818,167000.0
2014-07-02 09:50:00,58.94,58.95,58.82,58.85,207700.0,42.8108,42.818,42.7236,42.7454,207700.0
2014-07-02 10:00:00,58.84,58.94,58.72,58.73,76500.0,42.7382,42.8108,42.651,42.6583,76500.0
2014-07-02 10:10:00,58.73,58.76,58.67,58.68,51900.0,42.6583,42.68,42.6147,42.6219,51900.0
2014-07-02 10:20:00,58.67,58.72,58.62,58.66,75400.0,42.6147,42.651,42.5784,42.6074,75400.0
2014-07-02 10:30:00,58.67,58.72,58.61,58.65,62100.0,42.6147,42.651,42.5711,42.6001,62100.0
2014-07-02 10:40:00,58.65,58.85,58.65,58.83,62600.0,42.6001,42.7454,42.6001,42.7309,62600.0
2014-07-02 10:50:00,58.83,58.85,58.76,58.78,41000.0,42.7309,42.7454,42.68,42.6946,41000.0
2014-07-02 11:00:00,58.78,58.81,58.7,58.72,74800.0,42.6946,42.7164,42.6365,42.651,74800.0
2014-07-02 11:10:00,58.72,58.77,58.7,58.74,37300.0,42.651,42.6873,42.6365,42.6655,37300.0
2014-07-02 11:20:00,58.73,58.77,58.71,58.75,51800.0,42.6583,42.6873,42.6437,42.6728,51800.0
2014-07-02 11:30:00,58.75,58.78,58.72,58.77,33400.0,42.6728,42.6946,42.651,42.6873,33400.0
2014-07-02 11:40:00,58.76,58.76,58.66,58.68,71100.0,42.68,42.68,42.6074,42.6219,71100.0
2014-07-02 11:50:00,58.68,58.77,58.67,58.76,47500.0,42.6219,42.6873,42.6147,42.68,47500.0
2014-07-02 12:00:00,58.76,58.77,58.67,58.68,54300.0,42.68,42.6873,42.6147,42.6219,54300.0
2014-07-02 12:10:00,58.68,58.74,58.67,58.73,27200.0,42.6219,42.6655,42.6147,42.6583,27200.0
2014-07-02 12:20:00,58.73,58.74,58.69,58.73,23300.0,42.6583,42.6655,42.6292,42.6583,23300.0
2014-07-02 12:30:00,58.73,58.73,58.68,58.68,22800.0,42.6583,42.6583,42.6219,42.6219,22800.0
2014-07-02 12:40:00,58.68,58.72,58.68,58.7,24400.0,42.6219,42.651,42.6219,42.6365,24400.0
2014-07-02 12:50:00,58.7,58.73,58.65,58.73,34600.0,42.6365,42.6583,42.6001,42.6583,34600.0
2014-07-02 13:00:00,58.73,58.73,58.7,58.72,26600.0,42.6583,42.6583,42.6365,42.651,26600.0
2014-07-02 13:10:00,58.71,58.71,58.67,58.7,24100.0,42.6437,42.6437,42.6147,42.6365,24100.0
2014-07-02 13:20:00,58.7,58.74,58.69,58.71,32300.0,42.6365,42.6655,42.6292,42.6437,32300.0
2014-07-02 13:30:00,58.71,58.75,58.7,58.71,31100.0,42.6437,42.6728,42.6365,42.6437,31100.0
2014-07-02 13:40:00,58.71,58.75,58.7,58.72,48000.0,42.6437,42.6728,42.6365,42.651,48000.0
2014-07-02 13:50:00,58.72,58.73,58.66,58.66,46000.0,42.651,42.6583,42.6074,42.6074,46000.0
2014-07-02 14:00:00,58.66,58.69,58.65,58.65,43000.0,42.6074,42.6292,42.6001,42.6001,43000.0
2014-07-02 14:10:00,58.65,58.71,58.65,58.68,95600.0,42.6001,42.6437,42.6001,42.6219,95600.0
2014-07-02 14:20:00,58.67,58.7,58.67,58.7,48400.0,42.6147,42.6365,42.6147,42.6365,48400.0
2014-07-02 14:30:00,58.7,58.78,58.7,58.78,44600.0,42.6365,42.6946,42.6365,42.6946,44600.0
2014-07-02 14:40:00,58.78,58.79,58.69,58.7,52900.0,42.6946,42.7018,42.6292,42.6365,52900.0
2014-07-02 14:50:00,58.69,58.72,58.68,58.72,50100.0,42.6292,42.651,42.6219,42.651,50100.0
2014-07-02 15:00:00,58.72,58.75,58.7,58.72,82700.0,42.651,42.6728,42.6365,42.651,82700.0
2014-07-02 15:10:00,58.71,58.74,58.7,58.73,46200.0,42.6437,42.6655,42.6365,42.6583,46200.0
2014-07-02 15:20:00,58.72,58.73,58.66,58.68,89400.0,42.651,42.6583,42.6074,42.6219,89400.0
2014-07-02 15:30:00,58.68,58.72,58.67,58.71,69200.0,42.6219,42.651,42.6147,42.6437,69200.0
2014-07-02 15:40:00,58.72,58.77,58.71,58.73,145200.0,42.651,42.6873,42.6437,42.6583,145200.0
2014-07-02 15:50:00,58.73,58.77,58.72,58.77,204700.0,42.6583,42.6873,42.651,42.6873,204700.0
2014-07-03 09:30:00,59.12,59.22,58.94,59.08,225300.0,42.9415,43.0142,42.8108,42.9125,225300.0
2014-07-03 09:40:00,59.09,59.17,58.97,59.14,76100.0,42.9197,42.9778,42.8326,42.9561,76100.0
2014-07-03 09:50:00,59.14,59.24,59.06,59.24,88900.0,42.9561,43.0287,42.8979,43.0287,88900.0
2014-07-03 10:00:00,59.23,59.39,59.23,59.3,97000.0,43.0214,43.1376,43.0214,43.0723,97000.0
2014-07-03 10:10:00,59.3,59.4,59.23,59.37,70800.0,43.0723,43.1449,43.0214,43.1231,70800.0
2014-07-03 10:20:00,59.36,59.41,59.3,59.41,70600.0,43.1159,43.1522,43.0723,43.1522,70600.0
2014-07-03 10:30:00,59.41,59.41,59.31,59.31,72900.0,43.1522,43.1522,43.0795,43.0795,72900.0
2014-07-03 10:40:00,59.32,59.44,59.27,59.44,84000.0,43.0868,43.174,43.0505,43.174,84000.0
2014-07-03 10:50:00,59.44,59.44,59.4,59.41,43100.0,43.174,43.174,43.1449,43.1522,43100.0
2014-07-03 11:00:00,59.41,59.42,59.33,59.34,87300.0,43.1522,43.1594,43.0941,43.1013,87300.0
2014-07-03 11:10:00,59.35,59.39,59.33,59.34,70900.0,43.1086,43.1376,43.0941,43.1013,70900.0
2014-07-03 11:20:00,59.33,59.47,59.32,59.47,100800.0,43.0941,43.1957,43.0868,43.1957,100800.0
2014-07-03 11:30:00,59.47,59.47,59.37,59.42,72200.0,43.1957,43.1957,43.1231,43.1594,72200.0
2014-07-03 11:40:00,59.41,59.5,59.39,59.47,80100.0,43.1522,43.2175,43.1376,43.1957,80100.0
2014-07-03 11:50:00,59.48,59.52,59.45,59.47,88400.0,43.203,43.2321,43.1812,43.1957,88400.0
2014-07-03 12:00:00,59.47,59.49,59.4,59.43,86800.0,43.1957,43.2103,43.1449,43.1667,86800.0
2014-07-03 12:10:00,59.43,59.43,59.35,59.38,68300.0,43.1667,43.1667,43.1086,43.1304,68300.0
2014-07-03 12:20:00,59.38,59.44,59.37,59.41,117900.0,43.1304,43.174,43.1231,43.1522,117900.0
2014-07-03 12:30:00,59.41,59.42,59.38,59.39,79500.0,43.1522,43.1594,43.1304,43.1376,79500.0
2014-07-03 12:40:00,59.4,59.47,59.37,59.45,178500.0,43.1449,43.1957,43.1231,43.1812,178500.0
2014-07-03 12:50:00,59.45,59.53,59.44,59.5,617500.0,43.1812,43.2393,43.174,43.2175,617500.0
2014-07-07 09:30:00,59.36,59.59,59.23,59.27,160000.0,43.1159,43.2829,43.0214,43.0505,160000.0
2014-07-07 09:40:00,59.27,59.6,59.25,59.53,123500.0,43.0505,43.2902,43.036,43.2393,123500.0
2014-07-07 09:50:00,59.54,59.56,59.45,59.49,70500.0,43.2466,43.2611,43.1812,43.2103,70500.0
2014-07-07 10:00:00,59.48,59.6,59.45,59.58,66600.0,43.203,43.2902,43.1812,43.2756,66600.0
2014-07-07 10:10:00,59.58,59.69,59.58,59.68,109400.0,43.2756,43.3555,43.2756,43.3483,109400.0
2014-07-07 10:20:00,59.68,59.69,59.64,59.65,76000.0,43.3483,43.3555,43.3192,43.3265,76000.0
2014-07-07 10:30:00,59.64,59.72,59.6,59.72,68600.0,43.3192,43.3773,43.2902,43.3773,68600.0
2014-07-07 10:40:00,59.72,59.72,59.7,59.7,74800.0,43.3773,43.3773,43.3628,43.3628,74800.0
2014-07-07 10:50:00,59.7,59.76,59.68,59.73,147300.0,43.3628,43.4064,43.3483,43.3846,147300.0
2014-07-07 11:00:00,59.72,59.72,59.65,59.71,74400.0,43.3773,43.3773,43.3265,43.3701,74400.0
2014-07-07 11:10:00,59.71,59.75,59.65,59.75,116300.0,43.3701,43.3991,43.3265,43.3991,116300.0
2014-07-07 11:20:00,59.74,59.75,59.68,59.68,55200.0,43.3919,43.3991,43.3483,43.3483,55200.0
2014-07-07 11:30:00,59.69,59.75,59.63,59.73,104700.0,43.3555,43.3991,43.312,43.3846,104700.0
2014-07-07 11:40:00,59.73,59.73,59.63,59.66,89200.0,43.3846,43.3846,43.312,43.3338,89200.0
2014-07-07 11:50:00,59.67,59.7,59.62,59.64,72200.0,43.341,43.3628,43.3047,43.3192,72200.0
2014-07-07 12:00:00,59.64,59.77,59.62,59.76,106400.0,43.3192,43.4137,43.3047,43.4064,106400.0
2014-07-07 12:10:00,59.75,59.79,59.75,59.79,41700.0,43.3991,43.4282,43.3991,43.4282,41700.0
2014-07-07 12:20:00,59.78,59.79,59.72,59.78,60200.0,43.4209,43.4282,43.3773,43.4209,60200.0
2014-07-07 12:30:00,59.78,59.79,59.71,59.73,55200.0,43.4209,43.4282,43.3701,43.3846,55200.0
2014-07-07 12:40:00,59.73,59.75,59.72,59.74,66200.0,43.3846,43.3991,43.3773,43.3919,66200.0
2014-07-07 12:50:00,59.73,59.78,59.72,59.77,95900.0,43.3846,43.4209,43.3773,43.4137,95900.0
2014-07-07 13:00:00,59.77,59.78,59.72,59.72,40400.0,43.4137,43.4209,43.3773,43.3773,40400.0
2014-07-07 13:10:00,59.72,59.77,59.7,59.77,55000.0,43.3773,43.4137,43.3628,43.4137,55000.0
2014-07-07 13:20:00,59.76,59.85,59.75,59.83,60700.0,43.4064,43.4718,43.3991,43.4572,60700.0
2014-07-07 13:30:00,59.83,59.86,59.82,59.86,74000.0,43.4572,43.479,43.45,43.479,74000.0
2014-07-07 13:40:00,59.86,59.92,59.85,59.9,84700.0,43.479,43.5226,43.4718,43.5081,84700.0
2014-07-07 13:50:00,59.91,59.92,59.89,59.92,74000.0,43.5153,43.5226,43.5008,43.5226,74000.0
2014-07-07 14:00:00,59.92,59.95,59.9,59.95,126300.0,43.5226,43.5444,43.5081,43.5444,126300.0
2014-07-07 14:10:00,59.94,59.97,59.93,59.96,106000.0,43.5371,43.5589,43.5299,43.5517,106000.0
2014-07-07 14:20:00,59.96,59.97,59.93,59.97,62600.0,43.5517,43.5589,43.5299,43.5589,62600.0
2014-07-07 14:30:00,59.97,59.98,59.86,59.89,96100.0,43.5589,43.5662,43.479,43.5008,96100.0
2014-07-07 14:40:00,59.89,59.95,59.87,59.95,80000.0,43.5008,43.5444,43.4863,43.5444,80000.0
2014-07-07 14:50:00,59.95,59.95,59.87,59.89,73400.0,43.5444,43.5444,43.4863,43.5008,73400.0
2014-07-07 15:00:00,59.89,59.95,59.88,59.92,83100.0,43.5008,43.5444,43.4936,43.5226,83100.0
2014-07-07 15:10:00,59.92,60.05,59.9,59.98,289400.0,43.5226,43.617,43.5081,43.5662,289400.0
2014-07-07 15:20:00,59.98,59.99,59.91,59.92,161400.0,43.5662,43.5734,43.5153,43.5226,161400.0
2014-07-07 15:30:00,59.92,59.97,59.91,59.94,132100.0,43.5226,43.5589,43.5153,43.5371,132100.0
2014-07-07 15:40:00,59.93,59.96,59.93,59.94,226800.0,43.5299,43.5517,43.5299,43.5371,226800.0
2014-07-07 15:50:00,59.94,60.02,59.94,59.99,587800.0,43.5371,43.5952,43.5371,43.5734,587800.0
2014-07-08 09:30:00,59.75,59.94,59.5,59.51,223300.0,43.3991,43.5371,43.2175,43.2248,223300.0
2014-07-08 09:40:00,59.51,59.58,59.38,59.43,166500.0,43.2248,43.2756,43.1304,43.1667,166500.0
2014-07-08 09:50:00,59.43,59.6,59.42,59.56,100800.0,43.1667,43.2902,43.1594,43.2611,100800.0
2014-07-08 10:00:00,59.58,59.61,59.4,59.44,97500.0,43.2756,43.2974,43.1449,43.174,97500.0
2014-07-08 10:10:00,59.44,59.55,59.44,59.53,130400.0,43.174,43.2539,43.174,43.2393,130400.0
2014-07-08 10:20:00,59.53,59.67,59.5,59.66,125900.0,43.2393,43.341,43.2175,43.3338,125900.0
2014-07-08 10:30:00,59.66,59.8,59.62,59.79,90700.0,43.3338,43.4354,43.3047,43.4282,90700.0
2014-07-08 10:40:00,59.78,59.79,59.71,59.79,79800.0,43.4209,43.4282,43.3701,43.4282,79800.0
2014-07-08 10:50:00,59.78,59.84,59.72,59.72,73600.0,43.4209,43.4645,43.3773,43.3773,73600.0
2014-07-08 11:00:00,59.72,59.75,59.66,59.74,87200.0,43.3773,43.3991,43.3338,43.3919,87200.0
2014-07-08 11:10:00,59.74,59.74,59.69,59.72,53300.0,43.3919,43.3919,43.3555,43.3773,53300.0
2014-07-08 11:20:00,59.71,59.72,59.6,59.6,76700.0,43.3701,43.3773,43.2902,43.2902,76700.0
2014-07-08 11:30:00,59.6,59.73,59.59,59.73,74500.0,43.2902,43.3846,43.2829,43.3846,74500.0
2014-07-08 11:40:00,59.73,59.75,59.71,59.75,53300.0,43.3846,43.3991,43.3701,43.3991,53300.0
2014-07-08 11:50:00,59.75,59.78,59.68,59.68,60400.0,43.3991,43.4209,43.3483,43.3483,60400.0
2014-07-08 12:00:00,59.68,59.69,59.64,59.67,66600.0,43.3483,43.3555,43.3192,43.341,66600.0
2014-07-08 12:10:00,59.68,59.69,59.63,59.67,54400.0,43.3483,43.3555,43.312,43.341,54400.0
2014-07-08 12:20:00,59.67,59.7,59.65,59.67,39400.0,43.341,43.3628,43.3265,43.341,39400.0
2014-07-08 12:30:00,59.67,59.69,59.65,59.66,77600.0,43.341,43.3555,43.3265,43.3338,77600.0
2014-07-08 12:40:00,59.65,59.66,59.62,59.64,46500.0,43.3265,43.3338,43.3047,43.3192,46500.0
2014-07-08 12:50:00,59.65,59.72,59.63,59.71,48500.0,43.3265,43.3773,43.312,43.3701,48500.0
2014-07-08 13:00:00,59.71,59.71,59.66,59.69,59600.0,43.3701,43.3701,43.3338,43.3555,59600.0
2014-07-08 13:10:00,59.69,59.76,59.69,59.76,52800.0,43.3555,43.4064,43.3555,43.4064,52800.0
2014-07-08 13:20:00,59.76,59.83,59.75,59.8,63400.0,43.4064,43.4572,43.3991,43.4354,63400.0
2014-07-08 13:30:00,59.81,59.83,59.78,59.78,52300.0,43.4427,43.4572,43.4209,43.4209,52300.0
2014-07-08 13:40:00,59.78,59.84,59.78,59.8,98100.0,43.4209,43.4645,43.4209,43.4354,98100.0
2014-07-08 13:50:00,59.8,59.81,59.75,59.75,42300.0,43.4354,43.4427,43.3991,43.3991,42300.0
2014-07-08 14:00:00,59.75,59.76,59.69,59.73,63600.0,43.3991,43.4064,43.3555,43.3846,63600.0
2014-07-08 14:10:00,59.73,59.73,59.7,59.7,51200.0,43.3846,43.3846,43.3628,43.3628,51200.0
2014-07-08 14:20:00,59.7,59.77,59.7,59.76,63900.0,43.3628,43.4137,43.3628,43.4064,63900.0
2014-07-08 14:30:00,59.77,59.84,59.76,59.84,139500.0,43.4137,43.4645,43.4064,43.4645,139500.0
2014-07-08 14:40:00,59.83,59.94,59.81,59.82,102500.0,43.4572,43.5371,43.4427,43.45,102500.0
2014-07-08 14:50:00,59.82,59.86,59.81,59.85,64100.0,43.45,43.479,43.4427,43.4718,64100.0
2014-07-08 15:00:00,59.86,59.86,59.78,59.81,78700.0,43.479,43.479,43.4209,43.4427,78700.0
2014-07-08 15:10:00,59.81,59.88,59.81,59.84,86700.0,43.4427,43.4936,43.4427,43.4645,86700.0
2014-07-08 15:20:00,59.84,59.84,59.78,59.79,120800.0,43.4645,43.4645,43.4209,43.4282,120800.0
2014-07-08 15:30:00,59.79,59.84,59.77,59.82,149000.0,43.4282,43.4645,43.4137,43.45,149000.0
2014-07-08 15:40:00,59.82,59.88,59.81,59.83,196900.0,43.45,43.4936,43.4427,43.4572,196900.0
2014-07-08 15:50:00,59.83,59.86,59.77,59.81,629700.0,43.4572,43.479,43.4137,43.4427,629700.0
2014-07-09 09:30:00,59.57,60.19,59.57,59.99,192400.0,43.2684,43.7187,43.2684,43.5734,192400.0
2014-07-09 09:40:00,59.99,59.99,59.78,59.79,97700.0,43.5734,43.5734,43.4209,43.4282,97700.0
2014-07-09 09:50:00,59.79,60.04,59.77,60.04,102300.0,43.4282,43.6098,43.4137,43.6098,102300.0
2014-07-09 10:00:00,60.05,60.19,59.99,60.18,126000.0,43.617,43.7187,43.5734,43.7115,126000.0
2014-07-09 10:10:00,60.16,60.18,60.01,60.07,104800.0,43.6969,43.7115,43.588,43.6316,104800.0
2014-07-09 10:20:00,60.08,60.15,60.02,60.09,69000.0,43.6388,43.6897,43.5952,43.6461,69000.0
2014-07-09 10:30:00,60.09,60.13,60.05,60.09,52300.0,43.6461,43.6751,43.617,43.6461,52300.0
2014-07-09 10:40:00,60.09,60.18,60.06,60.15,74200.0,43.6461,43.7115,43.6243,43.6897,74200.0
2014-07-09 10:50:00,60.15,60.19,60.1,60.12,86400.0,43.6897,43.7187,43.6533,43.6679,86400.0
2014-07-09 11:00:00,60.12,60.19,60.12,60.15,59200.0,43.6679,43.7187,43.6679,43.6897,59200.0
2014-07-09 11:10:00,60.15,60.19,60.14,60.17,72400.0,43.6897,43.7187,43.6824,43.7042,72400.0
2014-07-09 11:20:00,60.17,60.18,60.11,60.11,81200.0,43.7042,43.7115,43.6606,43.6606,81200.0
2014-07-09 11:30:00,60.11,60.13,60.06,60.1,41900.0,43.6606,43.6751,43.6243,43.6533,41900.0
2014-07-09 11:40:00,60.11,60.12,59.99,60.02,98100.0,43.6606,43.6679,43.5734,43.5952,98100.0
2014-07-09 11:50:00,60.02,60.03,59.99,59.99,59200.0,43.5952,43.6025,43.5734,43.5734,59200.0
2014-07-09 12:00:00,59.99,60.1,59.99,60.08,39100.0,43.5734,43.6533,43.5734,43.6388,39100.0
2014-07-09 12:10:00,60.09,60.11,59.99,60.0,70300.0,43.6461,43.6606,43.5734,43.5807,70300.0
2014-07-09 12:20:00,60.0,60.06,60.0,60.04,39200.0,43.5807,43.6243,43.5807,43.6098,39200.0
2014-07-09 12:30:00,60.03,60.06,60.02,60.02,49400.0,43.6025,43.6243,43.5952,43.5952,49400.0
2014-07-09 12:40:00,60.02,60.02,59.95,59.99,77400.0,43.5952,43.5952,43.5444,43.5734,77400.0
2014-07-09 12:50:00,60.0,60.02,59.99,60.01,49800.0,43.5807,43.5952,43.5734,43.588,49800.0
2014-07-09 13:00:00,60.02,60.04,59.97,60.0,55100.0,43.5952,43.6098,43.5589,43.5807,55100.0
2014-07-09 13:10:00,60.01,60.01,59.95,59.95,65300.0,43.588,43.588,43.5444,43.5444,65300.0
2014-07-09 13:20:00,59.95,59.98,59.88,59.9,87900.0,43.5444,43.5662,43.4936,43.5081,87900.0
2014-07-09 13:30:00,59.9,59.95,59.88,59.94,45400.0,43.5081,43.5444,43.4936,43.5371,45400.0
2014-07-09 13:40:00,59.94,59.96,59.91,59.91,62400.0,43.5371,43.5517,43.5153,43.5153,62400.0
2014-07-09 13:50:00,59.91,59.93,59.89,59.91,54300.0,43.5153,43.5299,43.5008,43.5153,54300.0
2014-07-09 14:00:00,59.91,59.94,59.83,59.91,121200.0,43.5153,43.5371,43.4572,43.5153,121200.0
2014-07-09 14:10:00,59.9,60.04,59.87,60.02,60900.0,43.5081,43.6098,43.4863,43.5952,60900.0
2014-07-09 14:20:00,60.02,60.08,59.99,60.03,77000.0,43.5952,43.6388,43.5734,43.6025,77000.0
2014-07-09 14:30:00,60.02,60.04,59.97,59.99,74800.0,43.5952,43.6098,43.5589,43.5734,74800.0
2014-07-09 14:40:00,59.99,60.0,59.95,59.97,80000.0,43.5734,43.5807,43.5444,43.5589,80000.0
2014-07-09 14:50:00,59.97,59.97,59.9,59.91,97200.0,43.5589,43.5589,43.5081,43.5153,97200.0
2014-07-09 15:00:00,59.9,60.02,59.89,60.02,87700.0,43.5081,43.5952,43.5008,43.5952,87700.0
2014-07-09 15:10:00,60.02,60.05,59.96,60.01,106700.0,43.5952,43.617,43.5517,43.588,106700.0
2014-07-09 15:20:00,60.01,60.05,59.96,60.05,93800.0,43.588,43.617,43.5517,43.617,93800.0
2014-07-09 15:30:00,60.05,60.14,60.05,60.12,139900.0,43.617,43.6824,43.617,43.6679,139900.0
2014-07-09 15:40:00,60.12,60.12,60.0,60.0,162800.0,43.6679,43.6679,43.5807,43.5807,162800.0
2014-07-09 15:50:00,60.01,60.08,59.99,60.06,367900.0,43.588,43.6388,43.5734,43.6243,367900.0
2014-07-10 09:30:00,59.46,59.93,59.46,59.8,152300.0,43.1885,43.5299,43.1885,43.4354,152300.0
2014-07-10 09:40:00,59.8,59.8,59.5,59.59,149900.0,43.4354,43.4354,43.2175,43.2829,149900.0
2014-07-10 09:50:00,59.59,59.83,59.59,59.78,112000.0,43.2829,43.4572,43.2829,43.4209,112000.0
2014-07-10 10:00:00,59.77,59.86,59.73,59.83,57300.0,43.4137,43.479,43.3846,43.4572,57300.0
2014-07-10 10:10:00,59.83,59.88,59.78,59.82,69600.0,43.4572,43.4936,43.4209,43.45,69600.0
2014-07-10 10:20:00,59.82,59.91,59.81,59.86,69900.0,43.45,43.5153,43.4427,43.479,69900.0
2014-07-10 10:30:00,59.87,59.91,59.83,59.83,50000.0,43.4863,43.5153,43.4572,43.4572,50000.0
2014-07-10 10:40:00,59.83,59.88,59.82,59.85,60500.0,43.4572,43.4936,43.45,43.4718,60500.0
2014-07-10 10:50:00,59.85,59.95,59.83,59.95,50000.0,43.4718,43.5444,43.4572,43.5444,50000.0
2014-07-10 11:00:00,59.95,59.98,59.87,59.88,73700.0,43.5444,43.5662,43.4863,43.4936,73700.0
2014-07-10 11:10:00,59.89,59.89,59.81,59.86,56800.0,43.5008,43.5008,43.4427,43.479,56800.0
2014-07-10 11:20:00,59.85,59.88,59.82,59.87,46600.0,43.4718,43.4936,43.45,43.4863,46600.0
2014-07-10 11:30:00,59.87,59.9,59.82,59.85,50300.0,43.4863,43.5081,43.45,43.4718,50300.0
2014-07-10 11:40:00,59.85,59.87,59.79,59.85,45500.0,43.4718,43.4863,43.4282,43.4718,45500.0
2014-07-10 11:50:00,59.85,59.91,59.83,59.88,42000.0,43.4718,43.5153,43.4572,43.4936,42000.0
2014-07-10 12:00:00,59.88,59.89,59.82,59.84,50400.0,43.4936,43.5008,43.45,43.4645,50400.0
2014-07-10 12:10:00,59.84,59.84,59.75,59.78,61800.0,43.4645,43.4645,43.3991,43.4209,61800.0
2014-07-10 12:20:00,59.77,59.77,59.69,59.7,96100.0,43.4137,43.4137,43.3555,43.3628,96100.0
2014-07-10 12:30:00,59.7,59.72,59.68,59.69,74700.0,43.3628,43.3773,43.3483,43.3555,74700.0
2014-07-10 12:40:00,59.69,59.71,59.67,59.71,39600.0,43.3555,43.3701,43.341,43.3701,39600.0
2014-07-10 12:50:00,59.71,59.71,59.66,59.67,41100.0,43.3701,43.3701,43.3338,43.341,41100.0
2014-07-10 13:00:00,59.67,59.68,59.65,59.65,58600.0,43.341,43.3483,43.3265,43.3265,58600.0
2014-07-10 13:10:00,59.66,59.71,59.65,59.71,53500.0,43.3338,43.3701,43.3265,43.3701,53500.0
2014-07-10 13:20:00,59.71,59.82,59.7,59.82,68300.0,43.3701,43.45,43.3628,43.45,68300.0
2014-07-10 13:30:00,59.82,59.83,59.74,59.79,43000.0,43.45,43.4572,43.3919,43.4282,43000.0
2014-07-10 13:40:00,59.8,59.82,59.77,59.77,47600.0,43.4354,43.45,43.4137,43.4137,47600.0
2014-07-10 13:50:00,59.77,59.78,59.69,59.72,50300.0,43.4137,43.4209,43.3555,43.3773,50300.0
2014-07-10 14:00:00,59.72,59.77,59.72,59.77,47400.0,43.3773,43.4137,43.3773,43.4137,47400.0
2014-07-10 14:10:00,59.76,59.78,59.73,59.75,61100.0,43.4064,43.4209,43.3846,43.3991,61100.0
2014-07-10 14:20:00,59.75,59.78,59.75,59.78,35400.0,43.3991,43.4209,43.3991,43.4209,35400.0
2014-07-10 14:30:00,59.77,59.78,59.73,59.77,198900.0,43.4137,43.4209,43.3846,43.4137,198900.0
2014-07-10 14:40:00,59.77,59.79,59.74,59.79,161900.0,43.4137,43.4282,43.3919,43.4282,161900.0
2014-07-10 14:50:00,59.78,59.85,59.78,59.8,61600.0,43.4209,43.4718,43.4209,43.4354,61600.0
2014-07-10 15:00:00,59.8,59.82,59.77,59.79,80300.0,43.4354,43.45,43.4137,43.4282,80300.0
2014-07-10 15:10:00,59.78,59.82,59.77,59.8,91700.0,43.4209,43.45,43.4137,43.4354,91700.0
2014-07-10 15:20:00,59.8,59.85,59.8,59.84,79900.0,43.4354,43.4718,43.4354,43.4645,79900.0
2014-07-10 15:30:00,59.84,59.93,59.82,59.93,187500.0,43.4645,43.5299,43.45,43.5299,187500.0
2014-07-10 15:40:00,59.92,59.94,59.87,59.91,149100.0,43.5226,43.5371,43.4863,43.5153,149100.0
2014-07-10 15:50:00,59.91,59.97,59.88,59.93,487100.0,43.5153,43.5589,43.4936,43.5299,487100.0
2014-07-11 09:30:00,59.96,60.0,59.84,59.96,102300.0,43.5517,43.5807,43.4645,43.5517,102300.0
2014-07-11 09:40:00,59.97,60.01,59.91,59.98,134400.0,43.5589,43.588,43.5153,43.5662,134400.0
2014-07-11 09:50:00,59.98,59.98,59.77,59.8,82800.0,43.5662,43.5662,43.4137,43.4354,82800.0
2014-07-11 10:00:00,59.81,59.89,59.65,59.75,99700.0,43.4427,43.5008,43.3265,43.3991,99700.0
2014-07-11 10:10:00,59.75,59.81,59.69,59.79,88700.0,43.3991,43.4427,43.3555,43.4282,88700.0
2014-07-11 10:20:00,59.8,59.89,59.78,59.86,56600.0,43.4354,43.5008,43.4209,43.479,56600.0
2014-07-11 10:30:00,59.85,59.86,59.75,59.77,77300.0,43.4718,43.479,43.3991,43.4137,77300.0
2014-07-11 10:40:00,59.77,59.81,59.74,59.77,40300.0,43.4137,43.4427,43.3919,43.4137,40300.0
2014-07-11 10:50:00,59.77,59.9,59.75,59.85,75300.0,43.4137,43.5081,43.3991,43.4718,75300.0
2014-07-11 11:00:00,59.85,59.91,59.79,59.91,58200.0,43.4718,43.5153,43.4282,43.5153,58200.0
2014-07-11 11:10:00,59.9,59.99,59.89,59.92,81500.0,43.5081,43.5734,43.5008,43.5226,81500.0
2014-07-11 11:20:00,59.93,59.95,59.89,59.94,60900.0,43.5299,43.5444,43.5008,43.5371,60900.0
2014-07-11 11:30:00,59.94,60.01,59.94,60.0,57200.0,43.5371,43.588,43.5371,43.5807,57200.0
2014-07-11 11:40:00,60.0,60.03,59.99,59.99,35500.0,43.5807,43.6025,43.5734,43.5734,35500.0
2014-07-11 11:50:00,59.99,60.03,59.93,60.0,56500.0,43.5734,43.6025,43.5299,43.5807,56500.0
2014-07-11 12:00:00,59.99,60.03,59.96,60.01,74800.0,43.5734,43.6025,43.5517,43.588,74800.0
2014-07-11 12:10:00,60.02,60.02,59.98,59.98,40000.0,43.5952,43.5952,43.5662,43.5662,40000.0
2014-07-11 12:20:00,59.98,59.99,59.91,59.93,53000.0,43.5662,43.5734,43.5153,43.5299,53000.0
2014-07-11 12:30:00,59.92,59.94,59.89,59.9,41300.0,43.5226,43.5371,43.5008,43.5081,41300.0
2014-07-11 12:40:00,59.91,59.99,59.9,59.95,46900.0,43.5153,43.5734,43.5081,43.5444,46900.0
2014-07-11 12:50:00,59.95,59.95,59.88,59.88,44000.0,43.5444,43.5444,43.4936,43.4936,44000.0
2014-07-11 13:00:00,59.88,59.89,59.8,59.82,59500.0,43.4936,43.5008,43.4354,43.45,59500.0
2014-07-11 13:10:00,59.83,59.86,59.8,59.83,92800.0,43.4572,43.479,43.4354,43.4572,92800.0
2014-07-11 13:20:00,59.83,59.87,59.8,59.84,61700.0,43.4572,43.4863,43.4354,43.4645,61700.0
2014-07-11 13:30:00,59.84,59.88,59.83,59.86,42200.0,43.4645,43.4936,43.4572,43.479,42200.0
2014-07-11 13:40:00,59.86,59.87,59.78,59.78,65600.0,43.479,43.4863,43.4209,43.4209,65600.0
2014-07-11 13:50:00,59.79,59.85,59.79,59.81,34200.0,43.4282,43.4718,43.4282,43.4427,34200.0
2014-07-11 14:00:00,59.82,59.9,59.8,59.9,64700.0,43.45,43.5081,43.4354,43.5081,64700.0
2014-07-11 14:10:00,59.9,59.93,59.9,59.9,25400.0,43.5081,43.5299,43.5081,43.5081,25400.0
2014-07-11 14:20:00,59.9,60.02,59.9,60.01,39600.0,43.5081,43.5952,43.5081,43.588,39600.0
2014-07-11 14:30:00,60.01,60.05,60.01,60.02,59400.0,43.588,43.617,43.588,43.5952,59400.0
2014-07-11 14:40:00,60.01,60.04,59.99,60.04,54600.0,43.588,43.6098,43.5734,43.6098,54600.0
2014-07-11 14:50:00,60.03,60.03,59.99,60.0,49400.0,43.6025,43.6025,43.5734,43.5807,49400.0
2014-07-11 15:00:00,60.0,60.04,59.98,60.02,50300.0,43.5807,43.6098,43.5662,43.5952,50300.0
2014-07-11 15:10:00,60.02,60.02,59.95,59.96,39400.0,43.5952,43.5952,43.5444,43.5517,39400.0
2014-07-11 15:20:00,59.97,60.05,59.97,60.04,58000.0,43.5589,43.617,43.5589,43.6098,58000.0
2014-07-11 15:30:00,60.04,60.05,60.01,60.01,63100.0,43.6098,43.617,43.588,43.588,63100.0
2014-07-11 15:40:00,60.01,60.02,59.99,60.0,108500.0,43.588,43.5952,43.5734,43.5807,108500.0
2014-07-11 15:50:00,60.01,60.01,59.97,59.99,336500.0,43.588,43.588,43.5589,43.5734,336500.0
2014-07-14 09:30:00,60.14,60.18,60.0,60.07,152600.0,43.6824,43.7115,43.5807,43.6316,152600.0
2014-07-14 09:40:00,60.06,60.14,59.95,60.08,63700.0,43.6243,43.6824,43.5444,43.6388,63700.0
2014-07-14 09:50:00,60.08,60.11,60.03,60.08,50000.0,43.6388,43.6606,43.6025,43.6388,50000.0
2014-07-14 10:00:00,60.07,60.08,59.97,59.97,56900.0,43.6316,43.6388,43.5589,43.5589,56900.0
2014-07-14 10:10:00,59.97,60.01,59.96,59.99,48600.0,43.5589,43.588,43.5517,43.5734,48600.0
2014-07-14 10:20:00,59.99,60.04,59.98,59.99,74800.0,43.5734,43.6098,43.5662,43.5734,74800.0
2014-07-14 10:30:00,60.0,60.05,59.99,60.01,63800.0,43.5807,43.617,43.5734,43.588,63800.0
2014-07-14 10:40:00,60.02,60.05,59.99,60.01,38300.0,43.5952,43.617,43.5734,43.588,38300.0
2014-07-14 10:50:00,60.0,60.05,59.99,60.01,31600.0,43.5807,43.617,43.5734,43.588,31600.0
2014-07-14 11:00:00,60.01,60.04,59.99,60.0,36700.0,43.588,43.6098,43.5734,43.5807,36700.0
2014-07-14 11:10:00,60.01,60.04,59.99,60.0,37700.0,43.588,43.6098,43.5734,43.5807,37700.0
2014-07-14 11:20:00,60.01,60.04,59.98,59.99,59800.0,43.588,43.6098,43.5662,43.5734,59800.0
2014-07-14 11:30:00,59.99,60.03,59.99,60.0,71400.0,43.5734,43.6025,43.5734,43.5807,71400.0
2014-07-14 11:40:00,60.0,60.04,60.0,60.02,61800.0,43.5807,43.6098,43.5807,43.5952,61800.0
2014-07-14 11:50:00,60.01,60.02,59.96,59.97,61800.0,43.588,43.5952,43.5517,43.5589,61800.0
2014-07-14 12:00:00,59.97,60.02,59.95,60.01,103600.0,43.5589,43.5952,43.5444,43.588,103600.0
2014-07-14 12:10:00,60.01,60.03,59.99,60.0,33000.0,43.588,43.6025,43.5734,43.5807,33000.0
2014-07-14 12:20:00,60.01,60.03,60.0,60.03,33700.0,43.588,43.6025,43.5807,43.6025,33700.0
2014-07-14 12:30:00,60.03,60.07,60.03,60.06,41000.0,43.6025,43.6316,43.6025,43.6243,41000.0
2014-07-14 12:40:00,60.06,60.08,60.0,60.01,62600.0,43.6243,43.6388,43.5807,43.588,62600.0
2014-07-14 12:50:00,60.01,60.04,59.98,60.04,57600.0,43.588,43.6098,43.5662,43.6098,57600.0
2014-07-14 13:00:00,60.04,60.06,59.98,60.06,39500.0,43.6098,43.6243,43.5662,43.6243,39500.0
2014-07-14 13:10:00,60.06,60.07,59.99,60.01,49900.0,43.6243,43.6316,43.5734,43.588,49900.0
2014-07-14 13:20:00,60.0,60.06,59.99,60.04,46200.0,43.5807,43.6243,43.5734,43.6098,46200.0
2014-07-14 13:30:00,60.04,60.05,59.98,60.0,36600.0,43.6098,43.617,43.5662,43.5807,36600.0
2014-07-14 13:40:00,60.0,60.04,59.99,60.01,33100.0,43.5807,43.6098,43.5734,43.588,33100.0
2014-07-14 13:50:00,60.0,60.05,60.0,60.05,81300.0,43.5807,43.617,43.5807,43.617,81300.0
2014-07-14 14:00:00,60.05,60.06,60.0,60.05,46400.0,43.617,43.6243,43.5807,43.617,46400.0
2014-07-14 14:10:00,60.06,60.06,60.0,60.02,34500.0,43.6243,43.6243,43.5807,43.5952,34500.0
2014-07-14 14:20:00,60.01,60.02,59.98,59.99,65500.0,43.588,43.5952,43.5662,43.5734,65500.0
2014-07-14 14:30:00,59.99,60.01,59.98,60.01,53500.0,43.5734,43.588,43.5662,43.588,53500.0
2014-07-14 14:40:00,60.01,60.01,59.98,60.0,103300.0,43.588,43.588,43.5662,43.5807,103300.0
2014-07-14 14:50:00,60.01,60.15,60.01,60.15,165900.0,43.588,43.6897,43.588,43.6897,165900.0
2014-07-14 15:00:00,60.15,60.16,60.13,60.14,113600.0,43.6897,43.6969,43.6751,43.6824,113600.0
2014-07-14 15:10:00,60.14,60.14,60.09,60.1,100700.0,43.6824,43.6824,43.6461,43.6533,100700.0
2014-07-14 15:20:00,60.09,60.13,60.07,60.11,139800.0,43.6461,43.6751,43.6316,43.6606,139800.0
2014-07-14 15:30:00,60.11,60.15,60.11,60.13,153300.0,43.6606,43.6897,43.6606,43.6751,153300.0
2014-07-14 15:40:00,60.13,60.15,60.09,60.13,221600.0,43.6751,43.6897,43.6461,43.6751,221600.0
2014-07-14 15:50:00,60.12,60.19,60.12,60.19,546600.0,43.6679,43.7187,43.6679,43.7187,546600.0
2014-07-15 09:30:00,60.55,60.55,60.23,60.53,163800.0,43.9802,43.9802,43.7478,43.9657,163800.0
2014-07-15 09:40:00,60.53,60.7,60.5,60.52,176000.0,43.9657,44.0892,43.9439,43.9584,176000.0
2014-07-15 09:50:00,60.51,60.59,60.44,60.57,122000.0,43.9511,44.0093,43.9003,43.9947,122000.0
2014-07-15 10:00:00,60.57,60.61,60.54,60.6,94100.0,43.9947,44.0238,43.9729,44.0165,94100.0
2014-07-15 10:10:00,60.6,60.6,60.46,60.48,94900.0,44.0165,44.0165,43.9148,43.9294,94900.0
2014-07-15 10:20:00,60.49,60.6,60.49,60.55,159300.0,43.9366,44.0165,43.9366,43.9802,159300.0
2014-07-15 10:30:00,60.55,60.6,60.51,60.54,43400.0,43.9802,44.0165,43.9511,43.9729,43400.0
2014-07-15 10:40:00,60.54,60.59,60.49,60.5,109900.0,43.9729,44.0093,43.9366,43.9439,109900.0
2014-07-15 10:50:00,60.5,60.59,60.48,60.56,80600.0,43.9439,44.0093,43.9294,43.9875,80600.0
2014-07-15 11:00:00,60.56,60.58,60.48,60.51,80500.0,43.9875,44.002,43.9294,43.9511,80500.0
2014-07-15 11:10:00,60.51,60.56,60.5,60.54,87400.0,43.9511,43.9875,43.9439,43.9729,87400.0
2014-07-15 11:20:00,60.54,60.56,60.48,60.49,50100.0,43.9729,43.9875,43.9294,43.9366,50100.0
2014-07-15 11:30:00,60.48,60.52,60.45,60.51,73600.0,43.9294,43.9584,43.9076,43.9511,73600.0
2014-07-15 11:40:00,60.51,60.52,60.48,60.49,61400.0,43.9511,43.9584,43.9294,43.9366,61400.0
2014-07-15 11:50:00,60.48,60.51,60.42,60.43,68400.0,43.9294,43.9511,43.8858,43.893,68400.0
2014-07-15 12:00:00,60.44,60.45,60.4,60.41,100500.0,43.9003,43.9076,43.8712,43.8785,100500.0
2014-07-15 12:10:00,60.41,60.49,60.36,60.45,81300.0,43.8785,43.9366,43.8422,43.9076,81300.0
2014-07-15 12:20:00,60.46,60.49,60.42,60.47,46000.0,43.9148,43.9366,43.8858,43.9221,46000.0
2014-07-15 12:30:00,60.47,60.5,60.43,60.45,93900.0,43.9221,43.9439,43.893,43.9076,93900.0
2014-07-15 12:40:00,60.44,60.51,60.44,60.48,33700.0,43.9003,43.9511,43.9003,43.9294,33700.0
2014-07-15 12:50:00,60.49,60.5,60.46,60.49,68100.0,43.9366,43.9439,43.9148,43.9366,68100.0
2014-07-15 13:00:00,60.49,60.51,60.46,60.47,57800.0,43.9366,43.9511,43.9148,43.9221,57800.0
2014-07-15 13:10:00,60.48,60.55,60.46,60.53,33500.0,43.9294,43.9802,43.9148,43.9657,33500.0
2014-07-15 13:20:00,60.55,60.55,60.49,60.55,43300.0,43.9802,43.9802,43.9366,43.9802,43300.0
2014-07-15 13:30:00,60.55,60.56,60.49,60.5,95300.0,43.9802,43.9875,43.9366,43.9439,95300.0
2014-07-15 13:40:00,60.51,60.54,60.5,60.53,31000.0,43.9511,43.9729,43.9439,43.9657,31000.0
2014-07-15 13:50:00,60.52,60.53,60.49,60.5,59800.0,43.9584,43.9657,43.9366,43.9439,59800.0
2014-07-15 14:00:00,60.5,60.53,60.49,60.5,80500.0,43.9439,43.9657,43.9366,43.9439,80500.0
2014-07-15 14:10:00,60.49,60.55,60.48,60.54,52300.0,43.9366,43.9802,43.9294,43.9729,52300.0
2014-07-15 14:20:00,60.54,60.54,60.49,60.53,74400.0,43.9729,43.9729,43.9366,43.9657,74400.0
2014-07-15 14:30:00,60.52,60.53,60.48,60.48,68100.0,43.9584,43.9657,43.9294,43.9294,68100.0
2014-07-15 14:40:00,60.48,60.54,60.48,60.52,77400.0,43.9294,43.9729,43.9294,43.9584,77400.0
2014-07-15 14:50:00,60.51,60.56,60.51,60.56,53300.0,43.9511,43.9875,43.9511,43.9875,53300.0
2014-07-15 15:00:00,60.56,60.57,60.53,60.54,132600.0,43.9875,43.9947,43.9657,43.9729,132600.0
2014-07-15 15:10:00,60.55,60.6,60.53,60.6,139400.0,43.9802,44.0165,43.9657,44.0165,139400.0
2014-07-15 15:20:00,60.6,60.6,60.56,60.58,188900.0,44.0165,44.0165,43.9875,44.002,188900.0
2014-07-15 15:30:00,60.58,60.61,60.53,60.6,140400.0,44.002,44.0238,43.9657,44.0165,140400.0
2014-07-15 15:40:00,60.6,60.61,60.55,60.58,281700.0,44.0165,44.0238,43.9802,44.002,281700.0
2014-07-15 15:50:00,60.58,60.72,60.54,60.7,692900.0,44.002,44.1037,43.9729,44.0892,692900.0
2014-07-16 09:30:00,60.74,60.74,60.14,60.23,362600.0,44.1182,44.1182,43.6824,43.7478,362600.0
2014-07-16 09:40:00,60.22,60.23,60.0,60.06,156300.0,43.7405,43.7478,43.5807,43.6243,156300.0
2014-07-16 09:50:00,60.05,60.05,59.86,60.0,186300.0,43.617,43.617,43.479,43.5807,186300.0
2014-07-16 10:00:00,60.0,60.09,59.93,60.06,136900.0,43.5807,43.6461,43.5299,43.6243,136900.0
2014-07-16 10:10:00,60.04,60.04,59.84,59.88,238200.0,43.6098,43.6098,43.4645,43.4936,238200.0
2014-07-16 10:20:00,59.87,59.89,59.82,59.88,213900.0,43.4863,43.5008,43.45,43.4936,213900.0
2014-07-16 10:30:00,59.88,59.98,59.87,59.94,295400.0,43.4936,43.5662,43.4863,43.5371,295400.0
2014-07-16 10:40:00,59.92,60.01,59.92,59.98,279900.0,43.5226,43.588,43.5226,43.5662,279900.0
2014-07-16 10:50:00,59.98,60.03,59.93,59.98,179800.0,43.5662,43.6025,43.5299,43.5662,179800.0
2014-07-16 11:00:00,59.98,60.03,59.97,60.0,121900.0,43.5662,43.6025,43.5589,43.5807,121900.0
2014-07-16 11:10:00,60.0,60.05,59.99,60.03,167800.0,43.5807,43.617,43.5734,43.6025,167800.0
2014-07-16 11:20:00,60.03,60.07,60.01,60.04,109500.0,43.6025,43.6316,43.588,43.6098,109500.0
2014-07-16 11:30:00,60.03,60.06,60.0,60.0,69600.0,43.6025,43.6243,43.5807,43.5807,69600.0
2014-07-16 11:40:00,60.0,60.02,59.99,60.02,76700.0,43.5807,43.5952,43.5734,43.5952,76700.0
2014-07-16 11:50:00,60.02,60.06,60.01,60.05,81500.0,43.5952,43.6243,43.588,43.617,81500.0
2014-07-16 12:00:00,60.05,60.07,60.03,60.05,68000.0,43.617,43.6316,43.6025,43.617,68000.0
2014-07-16 12:10:00,60.05,60.05,60.0,60.04,127100.0,43.617,43.617,43.5807,43.6098,127100.0
2014-07-16 12:20:00,60.04,60.1,60.04,60.08,66800.0,43.6098,43.6533,43.6098,43.6388,66800.0
2014-07-16 12:30:00,60.09,60.13,60.08,60.11,69400.0,43.6461,43.6751,43.6388,43.6606,69400.0
2014-07-16 12:40:00,60.11,60.14,60.04,60.14,147900.0,43.6606,43.6824,43.6098,43.6824,147900.0
2014-07-16 12:50:00,60.14,60.24,60.13,60.22,117700.0,43.6824,43.755,43.6751,43.7405,117700.0
2014-07-16 13:00:00,60.22,60.23,60.18,60.19,52300.0,43.7405,43.7478,43.7115,43.7187,52300.0
2014-07-16 13:10:00,60.19,60.27,60.17,60.25,59800.0,43.7187,43.7768,43.7042,43.7623,59800.0
2014-07-16 13:20:00,60.25,60.27,60.22,60.23,45100.0,43.7623,43.7768,43.7405,43.7478,45100.0
2014-07-16 13:30:00,60.23,60.23,60.21,60.21,40000.0,43.7478,43.7478,43.7332,43.7332,40000.0
2014-07-16 13:40:00,60.21,60.22,60.21,60.22,46300.0,43.7332,43.7405,43.7332,43.7405,46300.0
2014-07-16 13:50:00,60.21,60.29,60.17,60.23,99800.0,43.7332,43.7914,43.7042,43.7478,99800.0
2014-07-16 14:00:00,60.23,60.23,60.05,60.05,102600.0,43.7478,43.7478,43.617,43.617,102600.0
2014-07-16 14:10:00,60.05,60.16,60.05,60.12,84100.0,43.617,43.6969,43.617,43.6679,84100.0
2014-07-16 14:20:00,60.12,60.16,60.08,60.15,92000.0,43.6679,43.6969,43.6388,43.6897,92000.0
2014-07-16 14:30:00,60.15,60.18,60.09,60.18,116000.0,43.6897,43.7115,43.6461,43.7115,116000.0
2014-07-16 14:40:00,60.17,60.18,60.09,60.1,59100.0,43.7042,43.7115,43.6461,43.6533,59100.0
2014-07-16 14:50:00,60.1,60.2,60.07,60.14,136000.0,43.6533,43.726,43.6316,43.6824,136000.0
2014-07-16 15:00:00,60.14,60.16,60.1,60.11,57000.0,43.6824,43.6969,43.6533,43.6606,57000.0
2014-07-16 15:10:00,60.11,60.12,60.08,60.08,90500.0,43.6606,43.6679,43.6388,43.6388,90500.0
2014-07-16 15:20:00,60.08,60.11,60.07,60.1,141900.0,43.6388,43.6606,43.6316,43.6533,141900.0
2014-07-16 15:30:00,60.1,60.12,60.07,60.09,208600.0,43.6533,43.6679,43.6316,43.6461,208600.0
2014-07-16 15:40:00,60.1,60.12,60.08,60.11,228600.0,43.6533,43.6679,43.6388,43.6606,228600.0
2014-07-16 15:50:00,60.1,60.16,60.1,60.14,471300.0,43.6533,43.6969,43.6533,43.6824,471300.0
2014-07-17 09:30:00,59.99,60.2,59.9,59.97,230200.0,43.5734,43.726,43.5081,43.5589,230200.0
2014-07-17 09:40:00,59.98,60.07,59.87,59.99,137200.0,43.5662,43.6316,43.4863,43.5734,137200.0
2014-07-17 09:50:00,59.98,59.99,59.92,59.96,70500.0,43.5662,43.5734,43.5226,43.5517,70500.0
2014-07-17 10:00:00,59.96,59.98,59.76,59.87,149000.0,43.5517,43.5662,43.4064,43.4863,149000.0
2014-07-17 10:10:00,59.87,59.93,59.86,59.87,42500.0,43.4863,43.5299,43.479,43.4863,42500.0
2014-07-17 10:20:00,59.87,59.92,59.85,59.92,41200.0,43.4863,43.5226,43.4718,43.5226,41200.0
2014-07-17 10:30:00,59.91,59.95,59.89,59.93,63800.0,43.5153,43.5444,43.5008,43.5299,63800.0
2014-07-17 10:40:00,59.94,59.97,59.92,59.95,49600.0,43.5371,43.5589,43.5226,43.5444,49600.0
2014-07-17 10:50:00,59.96,59.96,59.86,59.89,83000.0,43.5517,43.5517,43.479,43.5008,83000.0
2014-07-17 11:00:00,59.89,59.92,59.83,59.83,82200.0,43.5008,43.5226,43.4572,43.4572,82200.0
2014-07-17 11:10:00,59.83,59.85,59.72,59.83,106900.0,43.4572,43.4718,43.3773,43.4572,106900.0
2014-07-17 11:20:00,59.83,59.86,59.67,59.68,124900.0,43.4572,43.479,43.341,43.3483,124900.0
2014-07-17 11:30:00,59.68,59.78,59.63,59.63,143400.0,43.3483,43.4209,43.312,43.312,143400.0
2014-07-17 11:40:00,59.63,59.7,59.57,59.69,144300.0,43.312,43.3628,43.2684,43.3555,144300.0
2014-07-17 11:50:00,59.68,59.77,59.68,59.7,123600.0,43.3483,43.4137,43.3483,43.3628,123600.0
2014-07-17 12:00:00,59.71,59.75,59.62,59.75,89600.0,43.3701,43.3991,43.3047,43.3991,89600.0
2014-07-17 12:10:00,59.75,59.8,59.75,59.76,45000.0,43.3991,43.4354,43.3991,43.4064,45000.0
2014-07-17 12:20:00,59.76,59.82,59.72,59.82,51200.0,43.4064,43.45,43.3773,43.45,51200.0
2014-07-17 12:30:00,59.82,59.91,59.81,59.88,29000.0,43.45,43.5153,43.4427,43.4936,29000.0
2014-07-17 12:40:00,59.88,59.88,59.82,59.85,29700.0,43.4936,43.4936,43.45,43.4718,29700.0
2014-07-17 12:50:00,59.85,59.85,59.78,59.8,42200.0,43.4718,43.4718,43.4209,43.4354,42200.0
2014-07-17 13:00:00,59.8,59.9,59.78,59.9,47100.0,43.4354,43.5081,43.4209,43.5081,47100.0
2014-07-17 13:10:00,59.9,59.99,59.9,59.95,85800.0,43.5081,43.5734,43.5081,43.5444,85800.0
2014-07-17 13:20:00,59.97,59.97,59.93,59.95,46200.0,43.5589,43.5589,43.5299,43.5444,46200.0
2014-07-17 13:30:00,59.95,59.99,59.91,59.92,63400.0,43.5444,43.5734,43.5153,43.5226,63400.0
2014-07-17 13:40:00,59.92,59.94,59.87,59.9,37200.0,43.5226,43.5371,43.4863,43.5081,37200.0
2014-07-17 13:50:00,59.9,59.96,59.9,59.92,83400.0,43.5081,43.5517,43.5081,43.5226,83400.0
2014-07-17 14:00:00,59.92,59.92,59.88,59.88,73800.0,43.5226,43.5226,43.4936,43.4936,73800.0
2014-07-17 14:10:00,59.88,59.9,59.85,59.87,154800.0,43.4936,43.5081,43.4718,43.4863,154800.0
2014-07-17 14:20:00,59.87,59.91,59.85,59.88,81200.0,43.4863,43.5153,43.4718,43.4936,81200.0
2014-07-17 14:30:00,59.89,59.93,59.88,59.91,48300.0,43.5008,43.5299,43.4936,43.5153,48300.0
2014-07-17 14:40:00,59.92,59.93,59.89,59.92,108500.0,43.5226,43.5299,43.5008,43.5226,108500.0
2014-07-17 14:50:00,59.91,59.93,59.87,59.87,93200.0,43.5153,43.5299,43.4863,43.4863,93200.0
2014-07-17 15:00:00,59.87,59.89,59.85,59.86,117200.0,43.4863,43.5008,43.4718,43.479,117200.0
2014-07-17 15:10:00,59.87,59.91,59.76,59.77,160200.0,43.4863,43.5153,43.4064,43.4137,160200.0
2014-07-17 15:20:00,59.77,59.83,59.76,59.76,100900.0,43.4137,43.4572,43.4064,43.4064,100900.0
2014-07-17 15:30:00,59.76,59.79,59.68,59.69,144400.0,43.4064,43.4282,43.3483,43.3555,144400.0
2014-07-17 15:40:00,59.7,59.71,59.62,59.66,249500.0,43.3628,43.3701,43.3047,43.3338,249500.0
2014-07-17 15:50:00,59.66,59.78,59.64,59.71,523800.0,43.3338,43.4209,43.3192,43.3701,523800.0
2014-07-18 09:30:00,59.82,59.9,59.58,59.59,335300.0,43.45,43.5081,43.2756,43.2829,335300.0
2014-07-18 09:40:00,59.58,59.76,59.51,59.73,74100.0,43.2756,43.4064,43.2248,43.3846,74100.0
2014-07-18 09:50:00,59.72,59.73,59.58,59.6,59400.0,43.3773,43.3846,43.2756,43.2902,59400.0
2014-07-18 10:00:00,59.63,59.66,59.53,59.54,52400.0,43.312,43.3338,43.2393,43.2466,52400.0
2014-07-18 10:10:00,59.54,59.64,59.5,59.64,73300.0,43.2466,43.3192,43.2175,43.3192,73300.0
2014-07-18 10:20:00,59.64,59.66,59.61,59.66,44600.0,43.3192,43.3338,43.2974,43.3338,44600.0
2014-07-18 10:30:00,59.66,59.71,59.63,59.67,33200.0,43.3338,43.3701,43.312,43.341,33200.0
2014-07-18 10:40:00,59.66,59.67,59.62,59.65,63300.0,43.3338,43.341,43.3047,43.3265,63300.0
2014-07-18 10:50:00,59.64,59.77,59.63,59.75,54600.0,43.3192,43.4137,43.312,43.3991,54600.0
2014-07-18 11:00:00,59.76,59.8,59.67,59.68,50000.0,43.4064,43.4354,43.341,43.3483,50000.0
2014-07-18 11:10:00,59.68,59.68,59.64,59.66,77100.0,43.3483,43.3483,43.3192,43.3338,77100.0
2014-07-18 11:20:00,59.65,59.67,59.62,59.64,41100.0,43.3265,43.341,43.3047,43.3192,41100.0
2014-07-18 11:30:00,59.64,59.75,59.64,59.74,59400.0,43.3192,43.3991,43.3192,43.3919,59400.0
2014-07-18 11:40:00,59.73,59.81,59.73,59.79,112900.0,43.3846,43.4427,43.3846,43.4282,112900.0
2014-07-18 11:50:00,59.79,59.79,59.7,59.7,93100.0,43.4282,43.4282,43.3628,43.3628,93100.0
2014-07-18 12:00:00,59.7,59.76,59.69,59.74,55400.0,43.3628,43.4064,43.3555,43.3919,55400.0
2014-07-18 12:10:00,59.74,59.78,59.74,59.78,18800.0,43.3919,43.4209,43.3919,43.4209,18800.0
2014-07-18 12:20:00,59.78,59.81,59.76,59.77,32300.0,43.4209,43.4427,43.4064,43.4137,32300.0
2014-07-18 12:30:00,59.77,59.8,59.73,59.79,37200.0,43.4137,43.4354,43.3846,43.4282,37200.0
2014-07-18 12:40:00,59.79,59.82,59.73,59.74,38200.0,43.4282,43.45,43.3846,43.3919,38200.0
2014-07-18 12:50:00,59.73,59.74,59.7,59.71,36600.0,43.3846,43.3919,43.3628,43.3701,36600.0
2014-07-18 13:00:00,59.71,59.73,59.69,59.72,46700.0,43.3701,43.3846,43.3555,43.3773,46700.0
2014-07-18 13:10:00,59.72,59.73,59.69,59.69,34300.0,43.3773,43.3846,43.3555,43.3555,34300.0
2014-07-18 13:20:00,59.69,59.72,59.69,59.69,34200.0,43.3555,43.3773,43.3555,43.3555,34200.0
2014-07-18 13:30:00,59.7,59.7,59.67,59.7,43700.0,43.3628,43.3628,43.341,43.3628,43700.0
2014-07-18 13:40:00,59.7,59.73,59.69,59.73,25800.0,43.3628,43.3846,43.3555,43.3846,25800.0
2014-07-18 13:50:00,59.73,59.75,59.71,59.74,47700.0,43.3846,43.3991,43.3701,43.3919,47700.0
2014-07-18 14:00:00,59.74,59.77,59.72,59.73,78300.0,43.3919,43.4137,43.3773,43.3846,78300.0
2014-07-18 14:10:00,59.72,59.85,59.72,59.85,88800.0,43.3773,43.4718,43.3773,43.4718,88800.0
2014-07-18 14:20:00,59.85,59.91,59.85,59.86,60200.0,43.4718,43.5153,43.4718,43.479,60200.0
2014-07-18 14:30:00,59.86,59.87,59.81,59.86,73500.0,43.479,43.4863,43.4427,43.479,73500.0
2014-07-18 14:40:00,59.86,59.9,59.86,59.88,59000.0,43.479,43.5081,43.479,43.4936,59000.0
2014-07-18 14:50:00,59.88,59.93,59.86,59.9,51800.0,43.4936,43.5299,43.479,43.5081,51800.0
2014-07-18 15:00:00,59.9,59.97,59.86,59.97,72100.0,43.5081,43.5589,43.479,43.5589,72100.0
2014-07-18 15:10:00,59.96,59.98,59.93,59.96,98600.0,43.5517,43.5662,43.5299,43.5517,98600.0
2014-07-18 15:20:00,59.94,59.99,59.93,59.97,73400.0,43.5371,43.5734,43.5299,43.5589,73400.0
2014-07-18 15:30:00,59.96,59.99,59.95,59.99,91300.0,43.5517,43.5734,43.5444,43.5734,91300.0
2014-07-18 15:40:00,59.98,60.04,59.98,60.01,268700.0,43.5662,43.6098,43.5662,43.588,268700.0
2014-07-18 15:50:00,60.01,60.04,59.99,60.0,740900.0,43.588,43.6098,43.5734,43.5807,740900.0
2014-07-21 09:30:00,59.98,60.02,59.78,59.79,129700.0,43.5662,43.5952,43.4209,43.4282,129700.0
2014-07-21 09:40:00,59.8,59.8,59.57,59.57,173600.0,43.4354,43.4354,43.2684,43.2684,173600.0
2014-07-21 09:50:00,59.57,59.62,59.5,59.56,122100.0,43.2684,43.3047,43.2175,43.2611,122100.0
2014-07-21 10:00:00,59.56,59.58,59.51,59.51,81500.0,43.2611,43.2756,43.2248,43.2248,81500.0
2014-07-21 10:10:00,59.51,59.53,59.44,59.45,100900.0,43.2248,43.2393,43.174,43.1812,100900.0
2014-07-21 10:20:00,59.44,59.46,59.37,59.38,137800.0,43.174,43.1885,43.1231,43.1304,137800.0
2014-07-21 10:30:00,59.38,59.4,59.28,59.29,112600.0,43.1304,43.1449,43.0577,43.065,112600.0
2014-07-21 10:40:00,59.29,59.32,59.19,59.2,103600.0,43.065,43.0868,42.9924,42.9996,103600.0
2014-07-21 10:50:00,59.21,59.27,59.15,59.25,106100.0,43.0069,43.0505,42.9633,43.036,106100.0
2014-07-21 11:00:00,59.25,59.26,59.15,59.16,72700.0,43.036,43.0432,42.9633,42.9706,72700.0
2014-07-21 11:10:00,59.16,59.17,59.1,59.16,77400.0,42.9706,42.9778,42.927,42.9706,77400.0
2014-07-21 11:20:00,59.16,59.16,59.06,59.08,143200.0,42.9706,42.9706,42.8979,42.9125,143200.0
2014-07-21 11:30:00,59.08,59.1,59.04,59.1,92400.0,42.9125,42.927,42.8834,42.927,92400.0
2014-07-21 11:40:00,59.1,59.1,59.05,59.09,69600.0,42.927,42.927,42.8907,42.9197,69600.0
2014-07-21 11:50:00,59.09,59.22,59.09,59.21,60100.0,42.9197,43.0142,42.9197,43.0069,60100.0
2014-07-21 12:00:00,59.22,59.23,59.17,59.23,59400.0,43.0142,43.0214,42.9778,43.0214,59400.0
2014-07-21 12:10:00,59.23,59.24,59.17,59.2,46800.0,43.0214,43.0287,42.9778,42.9996,46800.0
2014-07-21 12:20:00,59.19,59.2,59.1,59.11,56400.0,42.9924,42.9996,42.927,42.9343,56400.0
2014-07-21 12:30:00,59.11,59.23,59.11,59.22,34000.0,42.9343,43.0214,42.9343,43.0142,34000.0
2014-07-21 12:40:00,59.23,59.26,59.19,59.26,40200.0,43.0214,43.0432,42.9924,43.0432,40200.0
2014-07-21 12:50:00,59.26,59.26,59.21,59.21,44300.0,43.0432,43.0432,43.0069,43.0069,44300.0
2014-07-21 13:00:00,59.21,59.32,59.2,59.32,31600.0,43.0069,43.0868,42.9996,43.0868,31600.0
2014-07-21 13:10:00,59.32,59.36,59.32,59.36,68300.0,43.0868,43.1159,43.0868,43.1159,68300.0
2014-07-21 13:20:00,59.37,59.4,59.33,59.38,48000.0,43.1231,43.1449,43.0941,43.1304,48000.0
2014-07-21 13:30:00,59.4,59.44,59.36,59.39,125700.0,43.1449,43.174,43.1159,43.1376,125700.0
2014-07-21 13:40:00,59.38,59.44,59.38,59.43,35100.0,43.1304,43.174,43.1304,43.1667,35100.0
2014-07-21 13:50:00,59.42,59.43,59.4,59.4,65700.0,43.1594,43.1667,43.1449,43.1449,65700.0
2014-07-21 14:00:00,59.41,59.42,59.28,59.31,106100.0,43.1522,43.1594,43.0577,43.0795,106100.0
2014-07-21 14:10:00,59.31,59.34,59.3,59.33,40800.0,43.0795,43.1013,43.0723,43.0941,40800.0
2014-07-21 14:20:00,59.33,59.33,59.28,59.3,90600.0,43.0941,43.0941,43.0577,43.0723,90600.0
2014-07-21 14:30:00,59.3,59.33,59.27,59.33,63800.0,43.0723,43.0941,43.0505,43.0941,63800.0
2014-07-21 14:40:00,59.33,59.39,59.32,59.38,60800.0,43.0941,43.1376,43.0868,43.1304,60800.0
2014-07-21 14:50:00,59.38,59.41,59.38,59.39,76000.0,43.1304,43.1522,43.1304,43.1376,76000.0
2014-07-21 15:00:00,59.38,59.41,59.37,59.4,69600.0,43.1304,43.1522,43.1231,43.1449,69600.0
2014-07-21 15:10:00,59.4,59.4,59.35,59.39,52800.0,43.1449,43.1449,43.1086,43.1376,52800.0
2014-07-21 15:20:00,59.38,59.41,59.37,59.4,77800.0,43.1304,43.1522,43.1231,43.1449,77800.0
2014-07-21 15:30:00,59.4,59.41,59.37,59.38,146700.0,43.1449,43.1522,43.1231,43.1304,146700.0
2014-07-21 15:40:00,59.38,59.4,59.3,59.31,248500.0,43.1304,43.1449,43.0723,43.0795,248500.0
2014-07-21 15:50:00,59.32,59.36,59.29,59.3,402600.0,43.0868,43.1159,43.065,43.0723,402600.0
2014-07-22 09:30:00,59.42,59.49,59.34,59.43,297800.0,43.1594,43.2103,43.1013,43.1667,297800.0
2014-07-22 09:40:00,59.43,59.43,59.23,59.26,167600.0,43.1667,43.1667,43.0214,43.0432,167600.0
2014-07-22 09:50:00,59.26,59.5,59.26,59.47,63600.0,43.0432,43.2175,43.0432,43.1957,63600.0
2014-07-22 10:00:00,59.48,59.5,59.42,59.49,66400.0,43.203,43.2175,43.1594,43.2103,66400.0
2014-07-22 10:10:00,59.48,59.52,59.37,59.4,112000.0,43.203,43.2321,43.1231,43.1449,112000.0
2014-07-22 10:20:00,59.4,59.41,59.35,59.4,104200.0,43.1449,43.1522,43.1086,43.1449,104200.0
2014-07-22 10:30:00,59.4,59.41,59.38,59.39,109900.0,43.1449,43.1522,43.1304,43.1376,109900.0
2014-07-22 10:40:00,59.4,59.48,59.39,59.43,78600.0,43.1449,43.203,43.1376,43.1667,78600.0
2014-07-22 10:50:00,59.43,59.44,59.36,59.39,64000.0,43.1667,43.174,43.1159,43.1376,64000.0
2014-07-22 11:00:00,59.39,59.43,59.34,59.35,59100.0,43.1376,43.1667,43.1013,43.1086,59100.0
2014-07-22 11:10:00,59.35,59.38,59.29,59.29,53400.0,43.1086,43.1304,43.065,43.065,53400.0
2014-07-22 11:20:00,59.3,59.33,59.27,59.3,48700.0,43.0723,43.0941,43.0505,43.0723,48700.0
2014-07-22 11:30:00,59.3,59.33,59.28,59.33,57000.0,43.0723,43.0941,43.0577,43.0941,57000.0
2014-07-22 11:40:00,59.33,59.38,59.32,59.36,43100.0,43.0941,43.1304,43.0868,43.1159,43100.0
2014-07-22 11:50:00,59.36,59.36,59.32,59.36,44800.0,43.1159,43.1159,43.0868,43.1159,44800.0
2014-07-22 12:00:00,59.35,59.4,59.35,59.36,59700.0,43.1086,43.1449,43.1086,43.1159,59700.0
2014-07-22 12:10:00,59.36,59.38,59.3,59.33,50400.0,43.1159,43.1304,43.0723,43.0941,50400.0
2014-07-22 12:20:00,59.33,59.35,59.26,59.3,49300.0,43.0941,43.1086,43.0432,43.0723,49300.0
2014-07-22 12:30:00,59.3,59.33,59.28,59.28,42600.0,43.0723,43.0941,43.0577,43.0577,42600.0
2014-07-22 12:40:00,59.29,59.3,59.19,59.19,100600.0,43.065,43.0723,42.9924,42.9924,100600.0
2014-07-22 12:50:00,59.2,59.22,59.18,59.21,40700.0,42.9996,43.0142,42.9851,43.0069,40700.0
2014-07-22 13:00:00,59.21,59.25,59.21,59.23,38500.0,43.0069,43.036,43.0069,43.0214,38500.0
2014-07-22 13:10:00,59.22,59.23,59.18,59.19,48000.0,43.0142,43.0214,42.9851,42.9924,48000.0
2014-07-22 13:20:00,59.18,59.22,59.18,59.22,27900.0,42.9851,43.0142,42.9851,43.0142,27900.0
2014-07-22 13:30:00,59.22,59.26,59.14,59.26,88900.0,43.0142,43.0432,42.9561,43.0432,88900.0
2014-07-22 13:40:00,59.27,59.31,59.25,59.3,30700.0,43.0505,43.0795,43.036,43.0723,30700.0
2014-07-22 13:50:00,59.31,59.31,59.24,59.27,35700.0,43.0795,43.0795,43.0287,43.0505,35700.0
2014-07-22 14:00:00,59.27,59.29,59.2,59.2,67400.0,43.0505,43.065,42.9996,42.9996,67400.0
2014-07-22 14:10:00,59.21,59.26,59.19,59.26,83500.0,43.0069,43.0432,42.9924,43.0432,83500.0
2014-07-22 14:20:00,59.26,59.38,59.26,59.36,38600.0,43.0432,43.1304,43.0432,43.1159,38600.0
2014-07-22 14:30:00,59.35,59.43,59.35,59.38,56400.0,43.1086,43.1667,43.1086,43.1304,56400.0
2014-07-22 14:40:00,59.39,59.41,59.33,59.37,76200.0,43.1376,43.1522,43.0941,43.1231,76200.0
2014-07-22 14:50:00,59.38,59.42,59.36,59.42,122000.0,43.1304,43.1594,43.1159,43.1594,122000.0
2014-07-22 15:00:00,59.43,59.44,59.37,59.39,160200.0,43.1667,43.174,43.1231,43.1376,160200.0
2014-07-22 15:10:00,59.39,59.41,59.36,59.39,42300.0,43.1376,43.1522,43.1159,43.1376,42300.0
2014-07-22 15:20:00,59.4,59.41,59.39,59.4,49100.0,43.1449,43.1522,43.1376,43.1449,49100.0
2014-07-22 15:30:00,59.41,59.42,59.35,59.36,83900.0,43.1522,43.1594,43.1086,43.1159,83900.0
2014-07-22 15:40:00,59.36,59.41,59.35,59.4,111200.0,43.1159,43.1522,43.1086,43.1449,111200.0
2014-07-22 15:50:00,59.41,59.41,59.36,59.36,220600.0,43.1522,43.1522,43.1159,43.1159,220600.0
2014-07-23 09:30:00,59.45,59.58,59.37,59.5,217500.0,43.1812,43.2756,43.1231,43.2175,217500.0
2014-07-23 09:40:00,59.49,59.55,59.4,59.55,113000.0,43.2103,43.2539,43.1449,43.2539,113000.0
2014-07-23 09:50:00,59.57,59.63,59.51,59.6,101100.0,43.2684,43.312,43.2248,43.2902,101100.0
2014-07-23 10:00:00,59.61,59.64,59.55,59.64,42200.0,43.2974,43.3192,43.2539,43.3192,42200.0
2014-07-23 10:10:00,59.64,59.66,59.59,59.65,36800.0,43.3192,43.3338,43.2829,43.3265,36800.0
2014-07-23 10:20:00,59.66,59.83,59.66,59.82,105800.0,43.3338,43.4572,43.3338,43.45,105800.0
2014-07-23 10:30:00,59.82,59.86,59.79,59.85,52200.0,43.45,43.479,43.4282,43.4718,52200.0
2014-07-23 10:40:00,59.85,59.88,59.82,59.83,62000.0,43.4718,43.4936,43.45,43.4572,62000.0
2014-07-23 10:50:00,59.83,59.9,59.82,59.83,47800.0,43.4572,43.5081,43.45,43.4572,47800.0
2014-07-23 11:00:00,59.84,59.85,59.76,59.76,63900.0,43.4645,43.4718,43.4064,43.4064,63900.0
2014-07-23 11:10:00,59.78,59.8,59.73,59.78,81200.0,43.4209,43.4354,43.3846,43.4209,81200.0
2014-07-23 11:20:00,59.77,59.8,59.74,59.74,73000.0,43.4137,43.4354,43.3919,43.3919,73000.0
2014-07-23 11:30:00,59.75,59.79,59.73,59.75,60300.0,43.3991,43.4282,43.3846,43.3991,60300.0
2014-07-23 11:40:00,59.75,59.78,59.73,59.74,33800.0,43.3991,43.4209,43.3846,43.3919,33800.0
2014-07-23 11:50:00,59.74,59.8,59.73,59.77,63500.0,43.3919,43.4354,43.3846,43.4137,63500.0
2014-07-23 12:00:00,59.77,59.79,59.73,59.76,58000.0,43.4137,43.4282,43.3846,43.4064,58000.0
2014-07-23 12:10:00,59.76,59.78,59.72,59.76,47400.0,43.4064,43.4209,43.3773,43.4064,47400.0
2014-07-23 12:20:00,59.75,59.81,59.73,59.76,103200.0,43.3991,43.4427,43.3846,43.4064,103200.0
2014-07-23 12:30:00,59.76,59.76,59.65,59.66,89400.0,43.4064,43.4064,43.3265,43.3338,89400.0
2014-07-23 12:40:00,59.66,59.72,59.65,59.67,231200.0,43.3338,43.3773,43.3265,43.341,231200.0
2014-07-23 12:50:00,59.66,59.83,59.66,59.83,82200.0,43.3338,43.4572,43.3338,43.4572,82200.0
2014-07-23 13:00:00,59.82,59.86,59.8,59.86,59200.0,43.45,43.479,43.4354,43.479,59200.0
2014-07-23 13:10:00,59.85,59.86,59.8,59.8,131100.0,43.4718,43.479,43.4354,43.4354,131100.0
2014-07-23 13:20:00,59.8,59.91,59.78,59.87,95000.0,43.4354,43.5153,43.4209,43.4863,95000.0
2014-07-23 13:30:00,59.88,59.91,59.84,59.91,150400.0,43.4936,43.5153,43.4645,43.5153,150400.0
2014-07-23 13:40:00,59.91,60.14,59.91,60.14,95000.0,43.5153,43.6824,43.5153,43.6824,95000.0
2014-07-23 13:50:00,60.14,60.19,60.12,60.16,83000.0,43.6824,43.7187,43.6679,43.6969,83000.0
2014-07-23 14:00:00,60.16,60.25,60.15,60.25,125200.0,43.6969,43.7623,43.6897,43.7623,125200.0
2014-07-23 14:10:00,60.25,60.39,60.25,60.36,190600.0,43.7623,43.864,43.7623,43.8422,190600.0
2014-07-23 14:20:00,60.36,60.44,60.35,60.43,104200.0,43.8422,43.9003,43.8349,43.893,104200.0
2014-07-23 14:30:00,60.43,60.51,60.4,60.41,219100.0,43.893,43.9511,43.8712,43.8785,219100.0
2014-07-23 14:40:00,60.42,60.48,60.4,60.45,237300.0,43.8858,43.9294,43.8712,43.9076,237300.0
2014-07-23 14:50:00,60.44,60.5,60.43,60.47,115300.0,43.9003,43.9439,43.893,43.9221,115300.0
2014-07-23 15:00:00,60.48,60.68,60.47,60.67,376700.0,43.9294,44.0746,43.9221,44.0674,376700.0
2014-07-23 15:10:00,60.67,60.67,60.56,60.58,118000.0,44.0674,44.0674,43.9875,44.002,118000.0
2014-07-23 15:20:00,60.58,60.8,60.58,60.8,391100.0,44.002,44.1618,44.002,44.1618,391100.0
2014-07-23 15:30:00,60.8,60.8,60.69,60.74,272200.0,44.1618,44.1618,44.0819,44.1182,272200.0
2014-07-23 15:40:00,60.74,60.84,60.73,60.77,382000.0,44.1182,44.1908,44.1109,44.14,382000.0
2014-07-23 15:50:00,60.76,60.77,60.7,60.73,493600.0,44.1327,44.14,44.0892,44.1109,493600.0
2014-07-24 09:30:00,60.74,60.89,60.63,60.71,147600.0,44.1182,44.2272,44.0383,44.0964,147600.0
2014-07-24 09:40:00,60.72,61.0,60.72,60.83,112300.0,44.1037,44.3071,44.1037,44.1836,112300.0
2014-07-24 09:50:00,60.83,60.83,60.42,60.5,174900.0,44.1836,44.1836,43.8858,43.9439,174900.0
2014-07-24 10:00:00,60.5,60.53,60.44,60.52,128400.0,43.9439,43.9657,43.9003,43.9584,128400.0
2014-07-24 10:10:00,60.52,60.53,60.45,60.45,97600.0,43.9584,43.9657,43.9076,43.9076,97600.0
2014-07-24 10:20:00,60.46,60.69,60.45,60.68,129300.0,43.9148,44.0819,43.9076,44.0746,129300.0
2014-07-24 10:30:00,60.69,60.85,60.57,60.59,131300.0,44.0819,44.1981,43.9947,44.0093,131300.0
2014-07-24 10:40:00,60.58,60.65,60.55,60.58,32100.0,44.002,44.0528,43.9802,44.002,32100.0
2014-07-24 10:50:00,60.59,60.61,60.5,60.54,39400.0,44.0093,44.0238,43.9439,43.9729,39400.0
2014-07-24 11:00:00,60.55,60.62,60.52,60.61,45500.0,43.9802,44.031,43.9584,44.0238,45500.0
2014-07-24 11:10:00,60.61,60.65,60.6,60.65,41200.0,44.0238,44.0528,44.0165,44.0528,41200.0
2014-07-24 11:20:00,60.64,60.71,60.63,60.63,47100.0,44.0456,44.0964,44.0383,44.0383,47100.0
2014-07-24 11:30:00,60.63,60.65,60.55,60.59,71500.0,44.0383,44.0528,43.9802,44.0093,71500.0
2014-07-24 11:40:00,60.6,60.69,60.58,60.65,55300.0,44.0165,44.0819,44.002,44.0528,55300.0
2014-07-24 11:50:00,60.66,60.68,60.63,60.65,54000.0,44.0601,44.0746,44.0383,44.0528,54000.0
2014-07-24 12:00:00,60.66,60.73,60.66,60.69,43600.0,44.0601,44.1109,44.0601,44.0819,43600.0
2014-07-24 12:10:00,60.69,60.69,60.65,60.66,58100.0,44.0819,44.0819,44.0528,44.0601,58100.0
2014-07-24 12:20:00,60.66,60.67,60.61,60.66,38300.0,44.0601,44.0674,44.0238,44.0601,38300.0
2014-07-24 12:30:00,60.66,60.74,60.65,60.73,51200.0,44.0601,44.1182,44.0528,44.1109,51200.0
2014-07-24 12:40:00,60.73,60.74,60.66,60.68,28000.0,44.1109,44.1182,44.0601,44.0746,28000.0
2014-07-24 12:50:00,60.67,60.75,60.67,60.73,34400.0,44.0674,44.1255,44.0674,44.1109,34400.0
2014-07-24 13:00:00,60.73,60.76,60.69,60.71,43300.0,44.1109,44.1327,44.0819,44.0964,43300.0
2014-07-24 13:10:00,60.7,60.77,60.68,60.75,28500.0,44.0892,44.14,44.0746,44.1255,28500.0
2014-07-24 13:20:00,60.75,60.82,60.74,60.8,23700.0,44.1255,44.1763,44.1182,44.1618,23700.0
2014-07-24 13:30:00,60.8,60.85,60.79,60.82,36100.0,44.1618,44.1981,44.1545,44.1763,36100.0
2014-07-24 13:40:00,60.82,60.84,60.8,60.8,23500.0,44.1763,44.1908,44.1618,44.1618,23500.0
2014-07-24 13:50:00,60.8,60.88,60.8,60.86,54000.0,44.1618,44.2199,44.1618,44.2054,54000.0
2014-07-24 14:00:00,60.86,60.92,60.85,60.91,66600.0,44.2054,44.2489,44.1981,44.2417,66600.0
2014-07-24 14:10:00,60.91,60.92,60.83,60.88,46600.0,44.2417,44.2489,44.1836,44.2199,46600.0
2014-07-24 14:20:00,60.88,60.97,60.87,60.93,93100.0,44.2199,44.2853,44.2126,44.2562,93100.0
2014-07-24 14:30:00,60.93,60.94,60.88,60.89,62700.0,44.2562,44.2635,44.2199,44.2272,62700.0
2014-07-24 14:40:00,60.89,60.94,60.88,60.94,66300.0,44.2272,44.2635,44.2199,44.2635,66300.0
2014-07-24 14:50:00,60.94,60.94,60.88,60.89,58200.0,44.2635,44.2635,44.2199,44.2272,58200.0
2014-07-24 15:00:00,60.89,60.94,60.88,60.94,62100.0,44.2272,44.2635,44.2199,44.2635,62100.0
2014-07-24 15:10:00,60.94,60.97,60.91,60.93,64300.0,44.2635,44.2853,44.2417,44.2562,64300.0
2014-07-24 15:20:00,60.92,61.02,60.91,61.02,154900.0,44.2489,44.3216,44.2417,44.3216,154900.0
2014-07-24 15:30:00,61.01,61.05,60.98,61.0,119600.0,44.3143,44.3434,44.2925,44.3071,119600.0
2014-07-24 15:40:00,61.0,61.07,61.0,61.07,105700.0,44.3071,44.3579,44.3071,44.3579,105700.0
2014-07-24 15:50:00,61.06,61.07,60.96,60.97,201800.0,44.3506,44.3579,44.278,44.2853,201800.0
2014-07-25 09:30:00,60.76,60.89,60.62,60.77,87500.0,44.1327,44.2272,44.031,44.14,87500.0
2014-07-25 09:40:00,60.79,60.79,60.56,60.7,79000.0,44.1545,44.1545,43.9875,44.0892,79000.0
2014-07-25 09:50:00,60.72,60.8,60.66,60.77,84900.0,44.1037,44.1618,44.0601,44.14,84900.0
2014-07-25 10:00:00,60.77,60.77,60.58,60.6,65100.0,44.14,44.14,44.002,44.0165,65100.0
2014-07-25 10:10:00,60.6,60.64,60.58,60.62,77900.0,44.0165,44.0456,44.002,44.031,77900.0
2014-07-25 10:20:00,60.62,60.64,60.59,60.6,48600.0,44.031,44.0456,44.0093,44.0165,48600.0
2014-07-25 10:30:00,60.6,60.64,60.59,60.62,34800.0,44.0165,44.0456,44.0093,44.031,34800.0
2014-07-25 10:40:00,60.62,60.62,60.58,60.6,47800.0,44.031,44.031,44.002,44.0165,47800.0
2014-07-25 10:50:00,60.59,60.63,60.56,60.56,90200.0,44.0093,44.0383,43.9875,43.9875,90200.0
2014-07-25 11:00:00,60.55,60.55,60.45,60.51,76100.0,43.9802,43.9802,43.9076,43.9511,76100.0
2014-07-25 11:10:00,60.5,60.5,60.44,60.47,32900.0,43.9439,43.9439,43.9003,43.9221,32900.0
2014-07-25 11:20:00,60.46,60.48,60.42,60.48,23500.0,43.9148,43.9294,43.8858,43.9294,23500.0
2014-07-25 11:30:00,60.47,60.52,60.47,60.49,34200.0,43.9221,43.9584,43.9221,43.9366,34200.0
2014-07-25 11:40:00,60.49,60.49,60.45,60.46,41400.0,43.9366,43.9366,43.9076,43.9148,41400.0
2014-07-25 11:50:00,60.46,60.46,60.34,60.34,68200.0,43.9148,43.9148,43.8277,43.8277,68200.0
2014-07-25 12:00:00,60.34,60.35,60.31,60.31,68600.0,43.8277,43.8349,43.8059,43.8059,68600.0
2014-07-25 12:10:00,60.31,60.38,60.31,60.37,38300.0,43.8059,43.8567,43.8059,43.8495,38300.0
2014-07-25 12:20:00,60.37,60.37,60.35,60.36,33900.0,43.8495,43.8495,43.8349,43.8422,33900.0
2014-07-25 12:30:00,60.36,60.36,60.32,60.34,34300.0,43.8422,43.8422,43.8131,43.8277,34300.0
2014-07-25 12:40:00,60.34,60.37,60.31,60.34,31700.0,43.8277,43.8495,43.8059,43.8277,31700.0
2014-07-25 12:50:00,60.34,60.39,60.34,60.39,20200.0,43.8277,43.864,43.8277,43.864,20200.0
2014-07-25 13:00:00,60.38,60.38,60.31,60.32,17700.0,43.8567,43.8567,43.8059,43.8131,17700.0
2014-07-25 13:10:00,60.33,60.35,60.31,60.33,19900.0,43.8204,43.8349,43.8059,43.8204,19900.0
2014-07-25 13:20:00,60.32,60.35,60.3,60.33,41300.0,43.8131,43.8349,43.7986,43.8204,41300.0
2014-07-25 13:30:00,60.34,60.34,60.29,60.31,25400.0,43.8277,43.8277,43.7914,43.8059,25400.0
2014-07-25 13:40:00,60.31,60.34,60.3,60.33,24800.0,43.8059,43.8277,43.7986,43.8204,24800.0
2014-07-25 13:50:00,60.33,60.37,60.33,60.33,37100.0,43.8204,43.8495,43.8204,43.8204,37100.0
2014-07-25 14:00:00,60.34,60.37,60.32,60.35,62700.0,43.8277,43.8495,43.8131,43.8349,62700.0
2014-07-25 14:10:00,60.36,60.39,60.33,60.38,37200.0,43.8422,43.864,43.8204,43.8567,37200.0
2014-07-25 14:20:00,60.38,60.44,60.37,60.41,36200.0,43.8567,43.9003,43.8495,43.8785,36200.0
2014-07-25 14:30:00,60.42,60.45,60.4,60.41,30800.0,43.8858,43.9076,43.8712,43.8785,30800.0
2014-07-25 14:40:00,60.42,60.45,60.41,60.44,24300.0,43.8858,43.9076,43.8785,43.9003,24300.0
2014-07-25 14:50:00,60.45,60.45,60.42,60.43,31100.0,43.9076,43.9076,43.8858,43.893,31100.0
2014-07-25 15:00:00,60.44,60.45,60.38,60.41,62400.0,43.9003,43.9076,43.8567,43.8785,62400.0
2014-07-25 15:10:00,60.41,60.44,60.39,60.41,32000.0,43.8785,43.9003,43.864,43.8785,32000.0
2014-07-25 15:20:00,60.4,60.46,60.4,60.41,54100.0,43.8712,43.9148,43.8712,43.8785,54100.0
2014-07-25 15:30:00,60.42,60.43,60.37,60.37,57700.0,43.8858,43.893,43.8495,43.8495,57700.0
2014-07-25 15:40:00,60.37,60.42,60.35,60.37,147300.0,43.8495,43.8858,43.8349,43.8495,147300.0
2014-07-25 15:50:00,60.37,60.42,60.35,60.38,265600.0,43.8495,43.8858,43.8349,43.8567,265600.0
2014-07-28 09:30:00,60.4,60.58,60.29,60.38,131800.0,43.8712,44.002,43.7914,43.8567,131800.0
2014-07-28 09:40:00,60.41,60.48,60.19,60.39,143400.0,43.8785,43.9294,43.7187,43.864,143400.0
2014-07-28 09:50:00,60.4,60.41,60.23,60.23,120200.0,43.8712,43.8785,43.7478,43.7478,120200.0
2014-07-28 10:00:00,60.24,60.26,60.13,60.17,63100.0,43.755,43.7696,43.6751,43.7042,63100.0
2014-07-28 10:10:00,60.17,60.21,60.1,60.13,71900.0,43.7042,43.7332,43.6533,43.6751,71900.0
2014-07-28 10:20:00,60.15,60.15,60.06,60.13,185900.0,43.6897,43.6897,43.6243,43.6751,185900.0
2014-07-28 10:30:00,60.13,60.13,60.03,60.06,98000.0,43.6751,43.6751,43.6025,43.6243,98000.0
2014-07-28 10:40:00,60.08,60.2,60.07,60.13,109700.0,43.6388,43.726,43.6316,43.6751,109700.0
2014-07-28 10:50:00,60.13,60.14,60.06,60.06,98500.0,43.6751,43.6824,43.6243,43.6243,98500.0
2014-07-28 11:00:00,60.06,60.13,60.06,60.09,73000.0,43.6243,43.6751,43.6243,43.6461,73000.0
2014-07-28 11:10:00,60.09,60.1,60.03,60.05,86300.0,43.6461,43.6533,43.6025,43.617,86300.0
2014-07-28 11:20:00,60.05,60.08,59.99,60.02,90400.0,43.617,43.6388,43.5734,43.5952,90400.0
2014-07-28 11:30:00,60.02,60.12,60.02,60.1,73800.0,43.5952,43.6679,43.5952,43.6533,73800.0
2014-07-28 11:40:00,60.1,60.1,60.05,60.1,80700.0,43.6533,43.6533,43.617,43.6533,80700.0
2014-07-28 11:50:00,60.1,60.1,60.04,60.04,87100.0,43.6533,43.6533,43.6098,43.6098,87100.0
2014-07-28 12:00:00,60.05,60.1,60.01,60.07,70600.0,43.617,43.6533,43.588,43.6316,70600.0
2014-07-28 12:10:00,60.07,60.1,60.03,60.07,37200.0,43.6316,43.6533,43.6025,43.6316,37200.0
2014-07-28 12:20:00,60.08,60.09,60.03,60.05,42400.0,43.6388,43.6461,43.6025,43.617,42400.0
2014-07-28 12:30:00,60.05,60.08,60.0,60.08,51100.0,43.617,43.6388,43.5807,43.6388,51100.0
2014-07-28 12:40:00,60.08,60.13,60.07,60.13,93900.0,43.6388,43.6751,43.6316,43.6751,93900.0
2014-07-28 12:50:00,60.13,60.14,60.08,60.13,148100.0,43.6751,43.6824,43.6388,43.6751,148100.0
2014-07-28 13:00:00,60.12,60.2,60.12,60.16,41300.0,43.6679,43.726,43.6679,43.6969,41300.0
2014-07-28 13:10:00,60.16,60.22,60.15,60.21,56600.0,43.6969,43.7405,43.6897,43.7332,56600.0
2014-07-28 13:20:00,60.22,60.35,60.22,60.32,46100.0,43.7405,43.8349,43.7405,43.8131,46100.0
2014-07-28 13:30:00,60.32,60.42,60.31,60.42,91600.0,43.8131,43.8858,43.8059,43.8858,91600.0
2014-07-28 13:40:00,60.43,60.46,60.38,60.4,36000.0,43.893,43.9148,43.8567,43.8712,36000.0
2014-07-28 13:50:00,60.41,60.41,60.32,60.36,35600.0,43.8785,43.8785,43.8131,43.8422,35600.0
2014-07-28 14:00:00,60.37,60.37,60.29,60.29,45100.0,43.8495,43.8495,43.7914,43.7914,45100.0
2014-07-28 14:10:00,60.29,60.41,60.29,60.36,49700.0,43.7914,43.8785,43.7914,43.8422,49700.0
2014-07-28 14:20:00,60.36,60.37,60.28,60.28,48800.0,43.8422,43.8495,43.7841,43.7841,48800.0
2014-07-28 14:30:00,60.29,60.33,60.25,60.3,147500.0,43.7914,43.8204,43.7623,43.7986,147500.0
2014-07-28 14:40:00,60.29,60.32,60.25,60.32,63400.0,43.7914,43.8131,43.7623,43.8131,63400.0
2014-07-28 14:50:00,60.32,60.35,60.31,60.35,43300.0,43.8131,43.8349,43.8059,43.8349,43300.0
2014-07-28 15:00:00,60.34,60.35,60.2,60.2,180200.0,43.8277,43.8349,43.726,43.726,180200.0
2014-07-28 15:10:00,60.21,60.27,60.19,60.27,107900.0,43.7332,43.7768,43.7187,43.7768,107900.0
2014-07-28 15:20:00,60.27,60.28,60.2,60.21,83900.0,43.7768,43.7841,43.726,43.7332,83900.0
2014-07-28 15:30:00,60.21,60.22,60.2,60.21,114300.0,43.7332,43.7405,43.726,43.7332,114300.0
2014-07-28 15:40:00,60.21,60.24,60.17,60.23,148600.0,43.7332,43.755,43.7042,43.7478,148600.0
2014-07-28 15:50:00,60.23,60.3,60.23,60.29,266100.0,43.7478,43.7986,43.7478,43.7914,266100.0
2014-07-29 09:30:00,60.35,60.6,60.3,60.44,105300.0,43.8349,44.0165,43.7986,43.9003,105300.0
2014-07-29 09:40:00,60.45,60.52,60.43,60.45,82400.0,43.9076,43.9584,43.893,43.9076,82400.0
2014-07-29 09:50:00,60.46,60.76,60.46,60.72,57700.0,43.9148,44.1327,43.9148,44.1037,57700.0
2014-07-29 10:00:00,60.75,60.75,60.61,60.65,86000.0,44.1255,44.1255,44.0238,44.0528,86000.0
2014-07-29 10:10:00,60.64,60.66,60.55,60.57,29200.0,44.0456,44.0601,43.9802,43.9947,29200.0
2014-07-29 10:20:00,60.59,60.59,60.52,60.56,35400.0,44.0093,44.0093,43.9584,43.9875,35400.0
2014-07-29 10:30:00,60.56,60.66,60.56,60.61,77300.0,43.9875,44.0601,43.9875,44.0238,77300.0
2014-07-29 10:40:00,60.62,60.67,60.6,60.65,42000.0,44.031,44.0674,44.0165,44.0528,42000.0
2014-07-29 10:50:00,60.65,60.65,60.56,60.6,41800.0,44.0528,44.0528,43.9875,44.0165,41800.0
2014-07-29 11:00:00,60.6,60.6,60.5,60.52,32800.0,44.0165,44.0165,43.9439,43.9584,32800.0
2014-07-29 11:10:00,60.51,60.6,60.5,60.59,28600.0,43.9511,44.0165,43.9439,44.0093,28600.0
2014-07-29 11:20:00,60.59,60.65,60.57,60.64,40800.0,44.0093,44.0528,43.9947,44.0456,40800.0
2014-07-29 11:30:00,60.64,60.65,60.55,60.61,60500.0,44.0456,44.0528,43.9802,44.0238,60500.0
2014-07-29 11:40:00,60.6,60.68,60.6,60.63,51800.0,44.0165,44.0746,44.0165,44.0383,51800.0
2014-07-29 11:50:00,60.63,60.7,60.63,60.69,29600.0,44.0383,44.0892,44.0383,44.0819,29600.0
2014-07-29 12:00:00,60.69,60.72,60.68,60.71,32400.0,44.0819,44.1037,44.0746,44.0964,32400.0
2014-07-29 12:10:00,60.7,60.91,60.7,60.91,84100.0,44.0892,44.2417,44.0892,44.2417,84100.0
2014-07-29 12:20:00,60.91,60.99,60.89,60.98,78000.0,44.2417,44.2998,44.2272,44.2925,78000.0
2014-07-29 12:30:00,60.99,61.07,60.94,61.01,252700.0,44.2998,44.3579,44.2635,44.3143,252700.0
2014-07-29 12:40:00,61.0,61.05,60.93,61.01,55900.0,44.3071,44.3434,44.2562,44.3143,55900.0
2014-07-29 12:50:00,61.01,61.23,61.0,61.21,111600.0,44.3143,44.4741,44.3071,44.4596,111600.0
2014-07-29 13:00:00,61.21,61.28,61.16,61.28,73100.0,44.4596,44.5104,44.4233,44.5104,73100.0
2014-07-29 13:10:00,61.27,61.31,61.2,61.21,75100.0,44.5032,44.5322,44.4523,44.4596,75100.0
2014-07-29 13:20:00,61.21,61.3,61.2,61.29,32800.0,44.4596,44.525,44.4523,44.5177,32800.0
2014-07-29 13:30:00,61.28,61.31,61.23,61.23,38800.0,44.5104,44.5322,44.4741,44.4741,38800.0
2014-07-29 13:40:00,61.23,61.25,61.22,61.25,47700.0,44.4741,44.4886,44.4669,44.4886,47700.0
2014-07-29 13:50:00,61.25,61.26,61.21,61.23,64500.0,44.4886,44.4959,44.4596,44.4741,64500.0
2014-07-29 14:00:00,61.22,61.31,61.22,61.26,89500.0,44.4669,44.5322,44.4669,44.4959,89500.0
2014-07-29 14:10:00,61.26,61.32,61.25,61.3,65100.0,44.4959,44.5395,44.4886,44.525,65100.0
2014-07-29 14:20:00,61.29,61.3,61.14,61.18,103500.0,44.5177,44.525,44.4087,44.4378,103500.0
2014-07-29 14:30:00,61.19,61.22,61.17,61.19,39400.0,44.4451,44.4669,44.4305,44.4451,39400.0
2014-07-29 14:40:00,61.19,61.29,61.19,61.29,87000.0,44.4451,44.5177,44.4451,44.5177,87000.0
2014-07-29 14:50:00,61.29,61.29,61.14,61.14,45700.0,44.5177,44.5177,44.4087,44.4087,45700.0
2014-07-29 15:00:00,61.14,61.17,61.09,61.16,62700.0,44.4087,44.4305,44.3724,44.4233,62700.0
2014-07-29 15:10:00,61.17,61.18,61.11,61.18,109500.0,44.4305,44.4378,44.387,44.4378,109500.0
2014-07-29 15:20:00,61.16,61.19,61.07,61.1,115700.0,44.4233,44.4451,44.3579,44.3797,115700.0
2014-07-29 15:30:00,61.1,61.13,61.05,61.12,106300.0,44.3797,44.4015,44.3434,44.3942,106300.0
2014-07-29 15:40:00,61.13,61.17,61.03,61.17,210300.0,44.4015,44.4305,44.3288,44.4305,210300.0
2014-07-29 15:50:00,61.17,61.17,61.05,61.1,541000.0,44.4305,44.4305,44.3434,44.3797,541000.0
2014-07-30 09:30:00,61.31,61.35,61.14,61.32,137600.0,44.5322,44.5613,44.4087,44.5395,137600.0
2014-07-30 09:40:00,61.33,61.5,61.33,61.48,85700.0,44.5468,44.6702,44.5468,44.6557,85700.0
2014-07-30 09:50:00,61.48,61.63,61.42,61.43,93800.0,44.6557,44.7647,44.6121,44.6194,93800.0
2014-07-30 10:00:00,61.43,61.43,61.19,61.2,121300.0,44.6194,44.6194,44.4451,44.4523,121300.0
2014-07-30 10:10:00,61.18,61.25,61.15,61.25,84000.0,44.4378,44.4886,44.416,44.4886,84000.0
2014-07-30 10:20:00,61.26,61.37,61.26,61.37,87500.0,44.4959,44.5758,44.4959,44.5758,87500.0
2014-07-30 10:30:00,61.36,61.36,61.3,61.33,127700.0,44.5685,44.5685,44.525,44.5468,127700.0
2014-07-30 10:40:00,61.34,61.35,61.18,61.23,68400.0,44.554,44.5613,44.4378,44.4741,68400.0
2014-07-30 10:50:00,61.24,61.28,61.22,61.25,87200.0,44.4814,44.5104,44.4669,44.4886,87200.0
2014-07-30 11:00:00,61.26,61.29,61.18,61.27,49400.0,44.4959,44.5177,44.4378,44.5032,49400.0
2014-07-30 11:10:00,61.27,61.34,61.22,61.3,40100.0,44.5032,44.554,44.4669,44.525,40100.0
2014-07-30 11:20:00,61.3,61.41,61.3,61.4,90900.0,44.525,44.6049,44.525,44.5976,90900.0
2014-07-30 11:30:00,61.39,61.39,61.29,61.32,72700.0,44.5903,44.5903,44.5177,44.5395,72700.0
2014-07-30 11:40:00,61.33,61.35,61.26,61.29,48000.0,44.5468,44.5613,44.4959,44.5177,48000.0
2014-07-30 11:50:00,61.29,61.31,61.26,61.27,66000.0,44.5177,44.5322,44.4959,44.5032,66000.0
2014-07-30 12:00:00,61.28,61.3,61.21,61.21,73500.0,44.5104,44.525,44.4596,44.4596,73500.0
2014-07-30 12:10:00,61.21,61.33,61.21,61.23,39500.0,44.4596,44.5468,44.4596,44.4741,39500.0
2014-07-30 12:20:00,61.23,61.31,61.23,61.3,19600.0,44.4741,44.5322,44.4741,44.525,19600.0
2014-07-30 12:30:00,61.3,61.4,61.27,61.4,40700.0,44.525,44.5976,44.5032,44.5976,40700.0
2014-07-30 12:40:00,61.39,61.41,61.37,61.4,37000.0,44.5903,44.6049,44.5758,44.5976,37000.0
2014-07-30 12:50:00,61.41,61.42,61.34,61.35,57700.0,44.6049,44.6121,44.554,44.5613,57700.0
2014-07-30 13:00:00,61.37,61.37,61.27,61.27,66600.0,44.5758,44.5758,44.5032,44.5032,66600.0
2014-07-30 13:10:00,61.28,61.31,61.21,61.21,28000.0,44.5104,44.5322,44.4596,44.4596,28000.0
2014-07-30 13:20:00,61.21,61.27,61.19,61.23,28400.0,44.4596,44.5032,44.4451,44.4741,28400.0
2014-07-30 13:30:00,61.23,61.33,61.2,61.3,34600.0,44.4741,44.5468,44.4523,44.525,34600.0
2014-07-30 13:40:00,61.31,61.34,61.29,61.32,26400.0,44.5322,44.554,44.5177,44.5395,26400.0
2014-07-30 13:50:00,61.32,61.33,61.27,61.29,45300.0,44.5395,44.5468,44.5032,44.5177,45300.0
2014-07-30 14:00:00,61.3,61.43,61.2,61.41,48600.0,44.525,44.6194,44.4523,44.6049,48600.0
2014-07-30 14:10:00,61.4,61.54,61.4,61.52,46300.0,44.5976,44.6993,44.5976,44.6848,46300.0
2014-07-30 14:20:00,61.53,61.53,61.39,61.45,77700.0,44.692,44.692,44.5903,44.6339,77700.0
2014-07-30 14:30:00,61.44,61.46,61.38,61.4,64700.0,44.6266,44.6412,44.5831,44.5976,64700.0
2014-07-30 14:40:00,61.4,61.45,61.35,61.4,63900.0,44.5976,44.6339,44.5613,44.5976,63900.0
2014-07-30 14:50:00,61.39,61.47,61.39,61.45,73400.0,44.5903,44.6484,44.5903,44.6339,73400.0
2014-07-30 15:00:00,61.45,61.47,61.42,61.43,94000.0,44.6339,44.6484,44.6121,44.6194,94000.0
2014-07-30 15:10:00,61.43,61.5,61.43,61.48,67400.0,44.6194,44.6702,44.6194,44.6557,67400.0
2014-07-30 15:20:00,61.48,61.49,61.45,61.47,68800.0,44.6557,44.663,44.6339,44.6484,68800.0
2014-07-30 15:30:00,61.47,61.51,61.44,61.47,139700.0,44.6484,44.6775,44.6266,44.6484,139700.0
2014-07-30 15:40:00,61.48,61.49,61.45,61.48,117200.0,44.6557,44.663,44.6339,44.6557,117200.0
2014-07-30 15:50:00,61.48,61.48,61.36,61.39,253100.0,44.6557,44.6557,44.5685,44.5903,253100.0
2014-07-31 09:30:00,61.0,61.0,59.99,60.02,564800.0,44.3071,44.3071,43.5734,43.5952,564800.0
2014-07-31 09:40:00,60.02,60.34,59.85,60.29,317500.0,43.5952,43.8277,43.4718,43.7914,317500.0
2014-07-31 09:50:00,60.28,60.6,60.27,60.5,217500.0,43.7841,44.0165,43.7768,43.9439,217500.0
2014-07-31 10:00:00,60.51,60.66,60.43,60.5,177200.0,43.9511,44.0601,43.893,43.9439,177200.0
2014-07-31 10:10:00,60.5,60.65,60.45,60.64,247000.0,43.9439,44.0528,43.9076,44.0456,247000.0
2014-07-31 10:20:00,60.65,60.66,60.51,60.59,56700.0,44.0528,44.0601,43.9511,44.0093,56700.0
2014-07-31 10:30:00,60.59,60.61,60.46,60.59,125200.0,44.0093,44.0238,43.9148,44.0093,125200.0
2014-07-31 10:40:00,60.58,60.58,60.41,60.42,107300.0,44.002,44.002,43.8785,43.8858,107300.0
2014-07-31 10:50:00,60.42,60.48,60.33,60.33,128700.0,43.8858,43.9294,43.8204,43.8204,128700.0
2014-07-31 11:00:00,60.32,60.43,60.26,60.3,263400.0,43.8131,43.893,43.7696,43.7986,263400.0
2014-07-31 11:10:00,60.31,60.34,60.23,60.24,123700.0,43.8059,43.8277,43.7478,43.755,123700.0
2014-07-31 11:20:00,60.25,60.3,60.22,60.25,105400.0,43.7623,43.7986,43.7405,43.7623,105400.0
2014-07-31 11:30:00,60.25,60.31,60.23,60.31,79300.0,43.7623,43.8059,43.7478,43.8059,79300.0
2014-07-31 11:40:00,60.31,60.34,60.21,60.28,54100.0,43.8059,43.8277,43.7332,43.7841,54100.0
2014-07-31 11:50:00,60.28,60.28,60.13,60.13,85900.0,43.7841,43.7841,43.6751,43.6751,85900.0
2014-07-31 12:00:00,60.13,60.21,60.12,60.2,91300.0,43.6751,43.7332,43.6679,43.726,91300.0
2014-07-31 12:10:00,60.2,60.2,60.05,60.13,102200.0,43.726,43.726,43.617,43.6751,102200.0
2014-07-31 12:20:00,60.14,60.19,60.1,60.13,62000.0,43.6824,43.7187,43.6533,43.6751,62000.0
2014-07-31 12:30:00,60.13,60.21,60.13,60.17,65900.0,43.6751,43.7332,43.6751,43.7042,65900.0
2014-07-31 12:40:00,60.17,60.23,60.17,60.19,47700.0,43.7042,43.7478,43.7042,43.7187,47700.0
2014-07-31 12:50:00,60.2,60.21,60.14,60.19,61500.0,43.726,43.7332,43.6824,43.7187,61500.0
2014-07-31 13:00:00,60.19,60.21,60.17,60.18,91800.0,43.7187,43.7332,43.7042,43.7115,91800.0
2014-07-31 13:10:00,60.18,60.2,60.09,60.09,71700.0,43.7115,43.726,43.6461,43.6461,71700.0
2014-07-31 13:20:00,60.1,60.16,60.05,60.15,89500.0,43.6533,43.6969,43.617,43.6897,89500.0
2014-07-31 13:30:00,60.16,60.21,60.08,60.18,58100.0,43.6969,43.7332,43.6388,43.7115,58100.0
2014-07-31 13:40:00,60.16,60.19,60.0,60.09,139000.0,43.6969,43.7187,43.5807,43.6461,139000.0
2014-07-31 13:50:00,60.09,60.11,60.0,60.01,62200.0,43.6461,43.6606,43.5807,43.588,62200.0
2014-07-31 14:00:00,60.02,60.05,59.97,60.03,89700.0,43.5952,43.617,43.5589,43.6025,89700.0
2014-07-31 14:10:00,60.02,60.06,59.99,60.05,106700.0,43.5952,43.6243,43.5734,43.617,106700.0
2014-07-31 14:20:00,60.04,60.05,59.96,60.0,165100.0,43.6098,43.617,43.5517,43.5807,165100.0
2014-07-31 14:30:00,60.0,60.0,59.97,59.99,102800.0,43.5807,43.5807,43.5589,43.5734,102800.0
2014-07-31 14:40:00,59.98,59.99,59.87,59.9,108100.0,43.5662,43.5734,43.4863,43.5081,108100.0
2014-07-31 14:50:00,59.9,59.92,59.83,59.84,109900.0,43.5081,43.5226,43.4572,43.4645,109900.0
2014-07-31 15:00:00,59.84,59.9,59.81,59.86,178800.0,43.4645,43.5081,43.4427,43.479,178800.0
2014-07-31 15:10:00,59.86,59.87,59.8,59.81,238300.0,43.479,43.4863,43.4354,43.4427,238300.0
2014-07-31 15:20:00,59.81,59.82,59.75,59.77,179200.0,43.4427,43.45,43.3991,43.4137,179200.0
2014-07-31 15:30:00,59.76,59.8,59.72,59.77,226500.0,43.4064,43.4354,43.3773,43.4137,226500.0
2014-07-31 15:40:00,59.77,59.78,59.6,59.66,375200.0,43.4137,43.4209,43.2902,43.3338,375200.0
2014-07-31 15:50:00,59.67,59.67,59.58,59.59,528200.0,43.341,43.341,43.2756,43.2829,528200.0
2014-08-01 09:30:00,59.32,59.47,59.24,59.34,442100.0,43.0868,43.1957,43.0287,43.1013,442100.0
2014-08-01 09:40:00,59.32,59.47,59.2,59.23,133700.0,43.0868,43.1957,42.9996,43.0214,133700.0
2014-08-01 09:50:00,59.23,59.44,59.2,59.42,54900.0,43.0214,43.174,42.9996,43.1594,54900.0
2014-08-01 10:00:00,59.43,59.57,59.37,59.54,87400.0,43.1667,43.2684,43.1231,43.2466,87400.0
2014-08-01 10:10:00,59.54,59.58,59.38,59.38,71200.0,43.2466,43.2756,43.1304,43.1304,71200.0
2014-08-01 10:20:00,59.39,59.54,59.35,59.53,87000.0,43.1376,43.2466,43.1086,43.2393,87000.0
2014-08-01 10:30:00,59.54,59.66,59.5,59.66,67900.0,43.2466,43.3338,43.2175,43.3338,67900.0
2014-08-01 10:40:00,59.66,59.67,59.58,59.59,50200.0,43.3338,43.341,43.2756,43.2829,50200.0
2014-08-01 10:50:00,59.6,59.73,59.6,59.61,115200.0,43.2902,43.3846,43.2902,43.2974,115200.0
2014-08-01 11:00:00,59.61,59.63,59.51,59.53,77200.0,43.2974,43.312,43.2248,43.2393,77200.0
2014-08-01 11:10:00,59.53,59.57,59.51,59.56,97300.0,43.2393,43.2684,43.2248,43.2611,97300.0
2014-08-01 11:20:00,59.57,59.73,59.52,59.71,87700.0,43.2684,43.3846,43.2321,43.3701,87700.0
2014-08-01 11:30:00,59.73,59.84,59.71,59.73,96600.0,43.3846,43.4645,43.3701,43.3846,96600.0
2014-08-01 11:40:00,59.73,59.73,59.61,59.62,35100.0,43.3846,43.3846,43.2974,43.3047,35100.0
2014-08-01 11:50:00,59.64,59.64,59.51,59.54,80700.0,43.3192,43.3192,43.2248,43.2466,80700.0
2014-08-01 12:00:00,59.55,59.73,59.55,59.64,87700.0,43.2539,43.3846,43.2539,43.3192,87700.0
2014-08-01 12:10:00,59.65,59.7,59.57,59.65,31200.0,43.3265,43.3628,43.2684,43.3265,31200.0
2014-08-01 12:20:00,59.64,59.69,59.6,59.63,31000.0,43.3192,43.3555,43.2902,43.312,31000.0
2014-08-01 12:30:00,59.63,59.71,59.63,59.68,39600.0,43.312,43.3701,43.312,43.3483,39600.0
2014-08-01 12:40:00,59.69,59.75,59.66,59.67,30900.0,43.3555,43.3991,43.3338,43.341,30900.0
2014-08-01 12:50:00,59.67,59.76,59.63,59.66,59000.0,43.341,43.4064,43.312,43.3338,59000.0
2014-08-01 13:00:00,59.66,59.69,59.6,59.64,31200.0,43.3338,43.3555,43.2902,43.3192,31200.0
2014-08-01 13:10:00,59.65,59.69,59.59,59.65,24500.0,43.3265,43.3555,43.2829,43.3265,24500.0
2014-08-01 13:20:00,59.64,59.82,59.61,59.82,29800.0,43.3192,43.45,43.2974,43.45,29800.0
2014-08-01 13:30:00,59.83,59.83,59.75,59.81,35800.0,43.4572,43.4572,43.3991,43.4427,35800.0
2014-08-01 13:40:00,59.81,59.83,59.75,59.82,43700.0,43.4427,43.4572,43.3991,43.45,43700.0
2014-08-01 13:50:00,59.81,59.95,59.8,59.93,62000.0,43.4427,43.5444,43.4354,43.5299,62000.0
2014-08-01 14:00:00,59.94,59.97,59.86,59.95,78000.0,43.5371,43.5589,43.479,43.5444,78000.0
2014-08-01 14:10:00,59.95,60.0,59.92,59.97,71300.0,43.5444,43.5807,43.5226,43.5589,71300.0
2014-08-01 14:20:00,59.96,59.97,59.88,59.89,42200.0,43.5517,43.5589,43.4936,43.5008,42200.0
2014-08-01 14:30:00,59.89,59.95,59.86,59.94,56600.0,43.5008,43.5444,43.479,43.5371,56600.0
2014-08-01 14:40:00,59.93,59.95,59.86,59.9,82000.0,43.5299,43.5444,43.479,43.5081,82000.0
2014-08-01 14:50:00,59.89,59.89,59.81,59.85,68200.0,43.5008,43.5008,43.4427,43.4718,68200.0
2014-08-01 15:00:00,59.84,59.9,59.83,59.84,67600.0,43.4645,43.5081,43.4572,43.4645,67600.0
2014-08-01 15:10:00,59.84,59.9,59.82,59.88,70900.0,43.4645,43.5081,43.45,43.4936,70900.0
2014-08-01 15:20:00,59.89,59.94,59.88,59.91,89500.0,43.5008,43.5371,43.4936,43.5153,89500.0
2014-08-01 15:30:00,59.91,59.94,59.87,59.93,114300.0,43.5153,43.5371,43.4863,43.5299,114300.0
2014-08-01 15:40:00,59.92,59.93,59.85,59.9,155200.0,43.5226,43.5299,43.4718,43.5081,155200.0
2014-08-01 15:50:00,59.9,59.92,59.83,59.87,306100.0,43.5081,43.5226,43.4572,43.4863,306100.0
2014-08-04 09:30:00,60.17,60.57,59.92,60.55,343100.0,43.7042,43.9947,43.5226,43.9802,343100.0
2014-08-04 09:40:00,60.56,60.67,60.33,60.37,189900.0,43.9875,44.0674,43.8204,43.8495,189900.0
2014-08-04 09:50:00,60.38,60.63,60.36,60.6,195400.0,43.8567,44.0383,43.8422,44.0165,195400.0
2014-08-04 10:00:00,60.59,60.6,60.46,60.59,122000.0,44.0093,44.0165,43.9148,44.0093,122000.0
2014-08-04 10:10:00,60.6,60.64,60.45,60.46,142400.0,44.0165,44.0456,43.9076,43.9148,142400.0
2014-08-04 10:20:00,60.46,60.59,60.41,60.43,54800.0,43.9148,44.0093,43.8785,43.893,54800.0
2014-08-04 10:30:00,60.44,60.45,60.3,60.35,51200.0,43.9003,43.9076,43.7986,43.8349,51200.0
2014-08-04 10:40:00,60.34,60.34,60.25,60.31,49800.0,43.8277,43.8277,43.7623,43.8059,49800.0
2014-08-04 10:50:00,60.31,60.35,60.17,60.21,55900.0,43.8059,43.8349,43.7042,43.7332,55900.0
2014-08-04 11:00:00,60.2,60.31,60.16,60.31,78100.0,43.726,43.8059,43.6969,43.8059,78100.0
2014-08-04 11:10:00,60.3,60.37,60.29,60.34,34200.0,43.7986,43.8495,43.7914,43.8277,34200.0
2014-08-04 11:20:00,60.35,60.44,60.32,60.44,96300.0,43.8349,43.9003,43.8131,43.9003,96300.0
2014-08-04 11:30:00,60.43,60.44,60.38,60.38,60100.0,43.893,43.9003,43.8567,43.8567,60100.0
2014-08-04 11:40:00,60.38,60.39,60.25,60.26,77800.0,43.8567,43.864,43.7623,43.7696,77800.0
2014-08-04 11:50:00,60.26,60.31,60.26,60.29,34100.0,43.7696,43.8059,43.7696,43.7914,34100.0
2014-08-04 12:00:00,60.28,60.31,60.28,60.3,40300.0,43.7841,43.8059,43.7841,43.7986,40300.0
2014-08-04 12:10:00,60.29,60.36,60.29,60.35,40000.0,43.7914,43.8422,43.7914,43.8349,40000.0
2014-08-04 12:20:00,60.35,60.42,60.33,60.42,46300.0,43.8349,43.8858,43.8204,43.8858,46300.0
2014-08-04 12:30:00,60.41,60.44,60.36,60.37,32700.0,43.8785,43.9003,43.8422,43.8495,32700.0
2014-08-04 12:40:00,60.37,60.42,60.34,60.34,24000.0,43.8495,43.8858,43.8277,43.8277,24000.0
2014-08-04 12:50:00,60.34,60.36,60.32,60.36,20400.0,43.8277,43.8422,43.8131,43.8422,20400.0
2014-08-04 13:00:00,60.36,60.39,60.35,60.37,31000.0,43.8422,43.864,43.8349,43.8495,31000.0
2014-08-04 13:10:00,60.38,60.39,60.34,60.37,28100.0,43.8567,43.864,43.8277,43.8495,28100.0
2014-08-04 13:20:00,60.37,60.48,60.37,60.45,48300.0,43.8495,43.9294,43.8495,43.9076,48300.0
2014-08-04 13:30:00,60.45,60.53,60.44,60.52,52500.0,43.9076,43.9657,43.9003,43.9584,52500.0
2014-08-04 13:40:00,60.52,60.64,60.5,60.63,70900.0,43.9584,44.0456,43.9439,44.0383,70900.0
2014-08-04 13:50:00,60.62,60.66,60.6,60.6,53000.0,44.031,44.0601,44.0165,44.0165,53000.0
2014-08-04 14:00:00,60.61,60.64,60.55,60.58,55300.0,44.0238,44.0456,43.9802,44.002,55300.0
2014-08-04 14:10:00,60.57,60.61,60.57,60.61,44600.0,43.9947,44.0238,43.9947,44.0238,44600.0
2014-08-04 14:20:00,60.6,60.64,60.58,60.64,49700.0,44.0165,44.0456,44.002,44.0456,49700.0
2014-08-04 14:30:00,60.64,60.72,60.64,60.71,71900.0,44.0456,44.1037,44.0456,44.0964,71900.0
2014-08-04 14:40:00,60.71,60.87,60.71,60.87,179800.0,44.0964,44.2126,44.0964,44.2126,179800.0
2014-08-04 14:50:00,60.86,60.91,60.85,60.87,74300.0,44.2054,44.2417,44.1981,44.2126,74300.0
2014-08-04 15:00:00,60.86,60.89,60.83,60.83,67800.0,44.2054,44.2272,44.1836,44.1836,67800.0
2014-08-04 15:10:00,60.84,61.0,60.8,61.0,179600.0,44.1908,44.3071,44.1618,44.3071,179600.0
2014-08-04 15:20:00,60.99,61.0,60.79,60.81,171100.0,44.2998,44.3071,44.1545,44.1691,171100.0
2014-08-04 15:30:00,60.81,60.84,60.74,60.76,147900.0,44.1691,44.1908,44.1182,44.1327,147900.0
2014-08-04 15:40:00,60.75,60.76,60.69,60.72,338900.0,44.1255,44.1327,44.0819,44.1037,338900.0
2014-08-04 15:50:00,60.72,60.77,60.7,60.7,226300.0,44.1037,44.14,44.0892,44.0892,226300.0
2014-08-05 09:30:00,58.45,58.65,58.0,58.53,2174000.0,42.4549,42.6001,42.128,42.513,2174000.0
2014-08-05 09:40:00,58.55,58.65,58.08,58.16,1020000.0,42.5275,42.6001,42.1861,42.2442,1020000.0
2014-08-05 09:50:00,58.18,58.59,58.1,58.41,526000.0,42.2588,42.5566,42.2007,42.4258,526000.0
2014-08-05 10:00:00,58.41,58.68,58.36,58.62,395500.0,42.4258,42.6219,42.3895,42.5784,395500.0
2014-08-05 10:10:00,58.61,59.02,58.52,58.91,567800.0,42.5711,42.8689,42.5057,42.789,567800.0
2014-08-05 10:20:00,58.9,59.0,58.85,58.95,351300.0,42.7817,42.8544,42.7454,42.818,351300.0
2014-08-05 10:30:00,58.94,59.36,58.93,59.34,631200.0,42.8108,43.1159,42.8035,43.1013,631200.0
2014-08-05 10:40:00,59.34,59.41,59.02,59.12,361200.0,43.1013,43.1522,42.8689,42.9415,361200.0
2014-08-05 10:50:00,59.12,59.24,59.11,59.23,135300.0,42.9415,43.0287,42.9343,43.0214,135300.0
2014-08-05 11:00:00,59.24,59.24,59.02,59.07,278700.0,43.0287,43.0287,42.8689,42.9052,278700.0
2014-08-05 11:10:00,59.07,59.07,58.85,58.91,195100.0,42.9052,42.9052,42.7454,42.789,195100.0
2014-08-05 11:20:00,58.91,59.01,58.91,58.95,191000.0,42.789,42.8616,42.789,42.818,191000.0
2014-08-05 11:30:00,58.94,59.01,58.93,58.98,144000.0,42.8108,42.8616,42.8035,42.8398,144000.0
2014-08-05 11:40:00,58.98,59.01,58.84,58.85,156100.0,42.8398,42.8616,42.7382,42.7454,156100.0
2014-08-05 11:50:00,58.85,58.98,58.75,58.81,207500.0,42.7454,42.8398,42.6728,42.7164,207500.0
2014-08-05 12:00:00,58.8,58.99,58.79,58.95,142700.0,42.7091,42.8471,42.7018,42.818,142700.0
2014-08-05 12:10:00,58.94,58.94,58.76,58.81,156700.0,42.8108,42.8108,42.68,42.7164,156700.0
2014-08-05 12:20:00,58.81,58.96,58.8,58.88,154400.0,42.7164,42.8253,42.7091,42.7672,154400.0
2014-08-05 12:30:00,58.88,58.9,58.81,58.85,123800.0,42.7672,42.7817,42.7164,42.7454,123800.0
2014-08-05 12:40:00,58.86,58.86,58.8,58.86,133700.0,42.7527,42.7527,42.7091,42.7527,133700.0
2014-08-05 12:50:00,58.86,58.91,58.8,58.84,222100.0,42.7527,42.789,42.7091,42.7382,222100.0
2014-08-05 13:00:00,58.83,58.86,58.83,58.84,76900.0,42.7309,42.7527,42.7309,42.7382,76900.0
2014-08-05 13:10:00,58.83,58.85,58.77,58.8,133000.0,42.7309,42.7454,42.6873,42.7091,133000.0
2014-08-05 13:20:00,58.8,58.8,58.6,58.66,221900.0,42.7091,42.7091,42.5638,42.6074,221900.0
2014-08-05 13:30:00,58.66,58.67,58.39,58.42,251200.0,42.6074,42.6147,42.4113,42.4331,251200.0
2014-08-05 13:40:00,58.41,58.47,58.3,58.36,298900.0,42.4258,42.4694,42.3459,42.3895,298900.0
2014-08-05 13:50:00,58.36,58.45,58.32,58.35,135000.0,42.3895,42.4549,42.3605,42.3822,135000.0
2014-08-05 14:00:00,58.35,58.4,58.2,58.22,213400.0,42.3822,42.4186,42.2733,42.2878,213400.0
2014-08-05 14:10:00,58.22,58.24,58.11,58.17,217900.0,42.2878,42.3023,42.2079,42.2515,217900.0
2014-08-05 14:20:00,58.17,58.25,58.16,58.25,129100.0,42.2515,42.3096,42.2442,42.3096,129100.0
2014-08-05 14:30:00,58.25,58.29,58.05,58.06,153700.0,42.3096,42.3387,42.1643,42.1716,153700.0
2014-08-05 14:40:00,58.06,58.07,57.91,57.92,304300.0,42.1716,42.1789,42.0627,42.0699,304300.0
2014-08-05 14:50:00,57.92,57.94,57.81,57.84,302900.0,42.0699,42.0844,41.99,42.0118,302900.0
2014-08-05 15:00:00,57.85,57.99,57.84,57.95,253800.0,42.0191,42.1208,42.0118,42.0917,253800.0
2014-08-05 15:10:00,57.94,58.1,57.92,58.02,306700.0,42.0844,42.2007,42.0699,42.1425,306700.0
2014-08-05 15:20:00,58.02,58.13,58.01,58.04,321900.0,42.1425,42.2224,42.1353,42.1571,321900.0
2014-08-05 15:30:00,58.04,58.08,57.95,58.0,365300.0,42.1571,42.1861,42.0917,42.128,365300.0
2014-08-05 15:40:00,58.0,58.06,57.96,57.97,431800.0,42.128,42.1716,42.099,42.1062,431800.0
2014-08-05 15:50:00,57.96,58.06,57.96,58.02,676700.0,42.099,42.1716,42.099,42.1425,676700.0
2014-08-06 09:30:00,57.48,57.56,57.26,57.29,602500.0,41.7503,41.8084,41.5905,41.6123,602500.0
2014-08-06 09:40:00,57.28,57.4,57.26,57.3,376100.0,41.6051,41.6922,41.5905,41.6196,376100.0
2014-08-06 09:50:00,57.3,57.4,57.27,57.4,247800.0,41.6196,41.6922,41.5978,41.6922,247800.0
2014-08-06 10:00:00,57.39,57.6,57.36,57.53,285300.0,41.685,41.8375,41.6632,41.7866,285300.0
2014-08-06 10:10:00,57.54,57.59,57.43,57.47,242000.0,41.7939,41.8302,41.714,41.7431,242000.0
2014-08-06 10:20:00,57.47,57.6,57.46,57.53,279700.0,41.7431,41.8375,41.7358,41.7866,279700.0
2014-08-06 10:30:00,57.54,57.8,57.54,57.77,278200.0,41.7939,41.9828,41.7939,41.961,278200.0
2014-08-06 10:40:00,57.77,57.92,57.71,57.92,148900.0,41.961,42.0699,41.9174,42.0699,148900.0
2014-08-06 10:50:00,57.92,58.02,57.88,57.98,219000.0,42.0699,42.1425,42.0409,42.1135,219000.0
2014-08-06 11:00:00,57.98,58.0,57.91,57.98,170000.0,42.1135,42.128,42.0627,42.1135,170000.0
2014-08-06 11:10:00,57.98,58.05,57.97,58.0,172200.0,42.1135,42.1643,42.1062,42.128,172200.0
2014-08-06 11:20:00,58.01,58.07,57.99,58.0,117400.0,42.1353,42.1789,42.1208,42.128,117400.0
2014-08-06 11:30:00,58.01,58.07,58.0,58.05,90900.0,42.1353,42.1789,42.128,42.1643,90900.0
2014-08-06 11:40:00,58.04,58.17,58.0,58.16,106000.0,42.1571,42.2515,42.128,42.2442,106000.0
2014-08-06 11:50:00,58.17,58.2,58.13,58.19,96500.0,42.2515,42.2733,42.2224,42.266,96500.0
2014-08-06 12:00:00,58.19,58.24,58.15,58.15,95700.0,42.266,42.3023,42.237,42.237,95700.0
2014-08-06 12:10:00,58.15,58.15,58.0,58.02,97600.0,42.237,42.237,42.128,42.1425,97600.0
2014-08-06 12:20:00,58.02,58.15,58.01,58.08,41400.0,42.1425,42.237,42.1353,42.1861,41400.0
2014-08-06 12:30:00,58.09,58.21,58.07,58.2,51100.0,42.1934,42.2806,42.1789,42.2733,51100.0
2014-08-06 12:40:00,58.2,58.24,58.09,58.1,53400.0,42.2733,42.3023,42.1934,42.2007,53400.0
2014-08-06 12:50:00,58.09,58.23,58.09,58.12,136300.0,42.1934,42.2951,42.1934,42.2152,136300.0
2014-08-06 13:00:00,58.12,58.13,57.96,58.01,206400.0,42.2152,42.2224,42.099,42.1353,206400.0
2014-08-06 13:10:00,58.0,58.05,57.98,58.0,173400.0,42.128,42.1643,42.1135,42.128,173400.0
2014-08-06 13:20:00,58.0,58.01,57.95,57.96,61300.0,42.128,42.1353,42.0917,42.099,61300.0
2014-08-06 13:30:00,57.95,57.98,57.88,57.9,102900.0,42.0917,42.1135,42.0409,42.0554,102900.0
2014-08-06 13:40:00,57.9,57.91,57.79,57.8,100000.0,42.0554,42.0627,41.9755,41.9828,100000.0
2014-08-06 13:50:00,57.81,57.82,57.75,57.79,105500.0,41.99,41.9973,41.9464,41.9755,105500.0
2014-08-06 14:00:00,57.79,57.8,57.77,57.78,69700.0,41.9755,41.9828,41.961,41.9682,69700.0
2014-08-06 14:10:00,57.78,57.8,57.76,57.77,57400.0,41.9682,41.9828,41.9537,41.961,57400.0
2014-08-06 14:20:00,57.78,57.8,57.74,57.78,81500.0,41.9682,41.9828,41.9392,41.9682,81500.0
2014-08-06 14:30:00,57.78,57.84,57.77,57.84,132900.0,41.9682,42.0118,41.961,42.0118,132900.0
2014-08-06 14:40:00,57.83,57.91,57.8,57.87,81400.0,42.0045,42.0627,41.9828,42.0336,81400.0
2014-08-06 14:50:00,57.88,57.95,57.88,57.95,87200.0,42.0409,42.0917,42.0409,42.0917,87200.0
2014-08-06 15:00:00,57.95,58.08,57.94,58.07,89200.0,42.0917,42.1861,42.0844,42.1789,89200.0
2014-08-06 15:10:00,58.07,58.07,57.96,58.05,147000.0,42.1789,42.1789,42.099,42.1643,147000.0
2014-08-06 15:20:00,58.05,58.06,57.98,58.0,164900.0,42.1643,42.1716,42.1135,42.128,164900.0
2014-08-06 15:30:00,57.99,58.0,57.92,57.95,203000.0,42.1208,42.128,42.0699,42.0917,203000.0
2014-08-06 15:40:00,57.95,57.96,57.91,57.95,184400.0,42.0917,42.099,42.0627,42.0917,184400.0
2014-08-06 15:50:00,57.95,58.0,57.94,57.96,356800.0,42.0917,42.128,42.0844,42.099,356800.0
2014-08-07 09:30:00,58.26,58.36,58.05,58.14,183500.0,42.3169,42.3895,42.1643,42.2297,183500.0
2014-08-07 09:40:00,58.17,58.26,58.01,58.01,172300.0,42.2515,42.3169,42.1353,42.1353,172300.0
2014-08-07 09:50:00,58.01,58.13,58.01,58.11,104300.0,42.1353,42.2224,42.1353,42.2079,104300.0
2014-08-07 10:00:00,58.12,58.12,58.0,58.08,157800.0,42.2152,42.2152,42.128,42.1861,157800.0
2014-08-07 10:10:00,58.08,58.08,57.83,57.88,97000.0,42.1861,42.1861,42.0045,42.0409,97000.0
2014-08-07 10:20:00,57.88,57.88,57.79,57.8,66400.0,42.0409,42.0409,41.9755,41.9828,66400.0
2014-08-07 10:30:00,57.81,57.88,57.75,57.83,88300.0,41.99,42.0409,41.9464,42.0045,88300.0
2014-08-07 10:40:00,57.83,57.84,57.7,57.7,146300.0,42.0045,42.0118,41.9101,41.9101,146300.0
2014-08-07 10:50:00,57.71,57.8,57.65,57.72,122200.0,41.9174,41.9828,41.8738,41.9246,122200.0
2014-08-07 11:00:00,57.72,57.75,57.61,57.63,133100.0,41.9246,41.9464,41.8447,41.8593,133100.0
2014-08-07 11:10:00,57.63,57.66,57.57,57.65,77500.0,41.8593,41.8811,41.8157,41.8738,77500.0
2014-08-07 11:20:00,57.65,57.8,57.65,57.73,70000.0,41.8738,41.9828,41.8738,41.9319,70000.0
2014-08-07 11:30:00,57.73,57.79,57.71,57.76,65900.0,41.9319,41.9755,41.9174,41.9537,65900.0
2014-08-07 11:40:00,57.75,57.75,57.58,57.61,81200.0,41.9464,41.9464,41.823,41.8447,81200.0
2014-08-07 11:50:00,57.62,57.66,57.57,57.66,54500.0,41.852,41.8811,41.8157,41.8811,54500.0
2014-08-07 12:00:00,57.66,57.74,57.59,57.71,91800.0,41.8811,41.9392,41.8302,41.9174,91800.0
2014-08-07 12:10:00,57.71,57.72,57.56,57.58,125900.0,41.9174,41.9246,41.8084,41.823,125900.0
2014-08-07 12:20:00,57.59,57.7,57.57,57.64,90600.0,41.8302,41.9101,41.8157,41.8665,90600.0
2014-08-07 12:30:00,57.64,57.66,57.5,57.57,63800.0,41.8665,41.8811,41.7648,41.8157,63800.0
2014-08-07 12:40:00,57.56,57.6,57.53,57.59,50400.0,41.8084,41.8375,41.7866,41.8302,50400.0
2014-08-07 12:50:00,57.6,57.62,57.56,57.59,79000.0,41.8375,41.852,41.8084,41.8302,79000.0
2014-08-07 13:00:00,57.6,57.75,57.58,57.75,59000.0,41.8375,41.9464,41.823,41.9464,59000.0
2014-08-07 13:10:00,57.76,57.77,57.71,57.71,61900.0,41.9537,41.961,41.9174,41.9174,61900.0
2014-08-07 13:20:00,57.72,57.72,57.67,57.69,65200.0,41.9246,41.9246,41.8883,41.9029,65200.0
2014-08-07 13:30:00,57.7,57.73,57.66,57.69,56600.0,41.9101,41.9319,41.8811,41.9029,56600.0
2014-08-07 13:40:00,57.7,57.71,57.63,57.63,61500.0,41.9101,41.9174,41.8593,41.8593,61500.0
2014-08-07 13:50:00,57.63,57.64,57.58,57.58,35200.0,41.8593,41.8665,41.823,41.823,35200.0
2014-08-07 14:00:00,57.58,57.59,57.51,57.55,83500.0,41.823,41.8302,41.7721,41.8012,83500.0
2014-08-07 14:10:00,57.55,57.55,57.45,57.48,125800.0,41.8012,41.8012,41.7285,41.7503,125800.0
2014-08-07 14:20:00,57.48,57.52,57.45,57.51,63500.0,41.7503,41.7794,41.7285,41.7721,63500.0
2014-08-07 14:30:00,57.5,57.5,57.45,57.46,100100.0,41.7648,41.7648,41.7285,41.7358,100100.0
2014-08-07 14:40:00,57.46,57.48,57.4,57.42,85800.0,41.7358,41.7503,41.6922,41.7067,85800.0
2014-08-07 14:50:00,57.42,57.46,57.33,57.34,92600.0,41.7067,41.7358,41.6414,41.6486,92600.0
2014-08-07 15:00:00,57.34,57.4,57.28,57.32,118800.0,41.6486,41.6922,41.6051,41.6341,118800.0
2014-08-07 15:10:00,57.32,57.37,57.27,57.36,106500.0,41.6341,41.6704,41.5978,41.6632,106500.0
2014-08-07 15:20:00,57.36,57.38,57.29,57.38,130600.0,41.6632,41.6777,41.6123,41.6777,130600.0
2014-08-07 15:30:00,57.38,57.48,57.34,57.48,203100.0,41.6777,41.7503,41.6486,41.7503,203100.0
2014-08-07 15:40:00,57.48,57.5,57.38,57.39,285900.0,41.7503,41.7648,41.6777,41.685,285900.0
2014-08-07 15:50:00,57.39,57.54,57.39,57.51,369400.0,41.685,41.7939,41.685,41.7721,369400.0
2014-08-08 09:30:00,57.89,58.02,57.71,57.77,210100.0,42.0481,42.1425,41.9174,41.961,210100.0
2014-08-08 09:40:00,57.77,57.79,57.66,57.69,105500.0,41.961,41.9755,41.8811,41.9029,105500.0
2014-08-08 09:50:00,57.7,57.81,57.62,57.68,88500.0,41.9101,41.99,41.852,41.8956,88500.0
2014-08-08 10:00:00,57.68,57.88,57.63,57.88,72600.0,41.8956,42.0409,41.8593,42.0409,72600.0
2014-08-08 10:10:00,57.88,57.88,57.8,57.81,46400.0,42.0409,42.0409,41.9828,41.99,46400.0
2014-08-08 10:20:00,57.81,57.81,57.7,57.73,45700.0,41.99,41.99,41.9101,41.9319,45700.0
2014-08-08 10:30:00,57.74,57.87,57.72,57.86,44400.0,41.9392,42.0336,41.9246,42.0263,44400.0
2014-08-08 10:40:00,57.86,57.92,57.86,57.92,88800.0,42.0263,42.0699,42.0263,42.0699,88800.0
2014-08-08 10:50:00,57.92,57.92,57.8,57.82,81700.0,42.0699,42.0699,41.9828,41.9973,81700.0
2014-08-08 11:00:00,57.82,57.89,57.8,57.83,134200.0,41.9973,42.0481,41.9828,42.0045,134200.0
2014-08-08 11:10:00,57.83,57.91,57.83,57.88,51600.0,42.0045,42.0627,42.0045,42.0409,51600.0
2014-08-08 11:20:00,57.88,57.88,57.8,57.81,54400.0,42.0409,42.0409,41.9828,41.99,54400.0
2014-08-08 11:30:00,57.81,57.85,57.79,57.84,85800.0,41.99,42.0191,41.9755,42.0118,85800.0
2014-08-08 11:40:00,57.84,57.85,57.79,57.8,70400.0,42.0118,42.0191,41.9755,41.9828,70400.0
2014-08-08 11:50:00,57.81,57.84,57.77,57.83,45700.0,41.99,42.0118,41.961,42.0045,45700.0
2014-08-08 12:00:00,57.84,57.84,57.76,57.78,98200.0,42.0118,42.0118,41.9537,41.9682,98200.0
2014-08-08 12:10:00,57.78,57.79,57.72,57.77,122000.0,41.9682,41.9755,41.9246,41.961,122000.0
2014-08-08 12:20:00,57.77,57.79,57.74,57.76,113700.0,41.961,41.9755,41.9392,41.9537,113700.0
2014-08-08 12:30:00,57.75,57.78,57.74,57.78,61500.0,41.9464,41.9682,41.9392,41.9682,61500.0
2014-08-08 12:40:00,57.78,57.8,57.77,57.77,42800.0,41.9682,41.9828,41.961,41.961,42800.0
2014-08-08 12:50:00,57.77,57.79,57.76,57.77,68600.0,41.961,41.9755,41.9537,41.961,68600.0
2014-08-08 13:00:00,57.78,57.81,57.77,57.8,122600.0,41.9682,41.99,41.961,41.9828,122600.0
2014-08-08 13:10:00,57.8,58.04,57.79,58.03,136900.0,41.9828,42.1571,41.9755,42.1498,136900.0
2014-08-08 13:20:00,58.03,58.14,58.03,58.13,163000.0,42.1498,42.2297,42.1498,42.2224,163000.0
2014-08-08 13:30:00,58.13,58.14,58.03,58.12,80900.0,42.2224,42.2297,42.1498,42.2152,80900.0
2014-08-08 13:40:00,58.12,58.2,58.12,58.18,121500.0,42.2152,42.2733,42.2152,42.2588,121500.0
2014-08-08 13:50:00,58.18,58.18,58.15,58.17,74600.0,42.2588,42.2588,42.237,42.2515,74600.0
2014-08-08 14:00:00,58.16,58.25,58.16,58.23,86600.0,42.2442,42.3096,42.2442,42.2951,86600.0
2014-08-08 14:10:00,58.23,58.23,58.18,58.2,43000.0,42.2951,42.2951,42.2588,42.2733,43000.0
2014-08-08 14:20:00,58.2,58.23,58.18,58.22,64500.0,42.2733,42.2951,42.2588,42.2878,64500.0
2014-08-08 14:30:00,58.22,58.28,58.2,58.28,116600.0,42.2878,42.3314,42.2733,42.3314,116600.0
2014-08-08 14:40:00,58.28,58.28,58.21,58.27,124300.0,42.3314,42.3314,42.2806,42.3241,124300.0
2014-08-08 14:50:00,58.26,58.26,58.2,58.21,81900.0,42.3169,42.3169,42.2733,42.2806,81900.0
2014-08-08 15:00:00,58.21,58.25,58.2,58.25,58200.0,42.2806,42.3096,42.2733,42.3096,58200.0
2014-08-08 15:10:00,58.25,58.3,58.23,58.3,87800.0,42.3096,42.3459,42.2951,42.3459,87800.0
2014-08-08 15:20:00,58.3,58.45,58.28,58.45,107800.0,42.3459,42.4549,42.3314,42.4549,107800.0
2014-08-08 15:30:00,58.45,58.54,58.43,58.54,217000.0,42.4549,42.5202,42.4403,42.5202,217000.0
2014-08-08 15:40:00,58.54,58.59,58.51,58.56,342600.0,42.5202,42.5566,42.4985,42.5348,342600.0
2014-08-08 15:50:00,58.57,58.58,58.52,58.53,410300.0,42.542,42.5493,42.5057,42.513,410300.0
2014-08-11 09:30:00,58.6,58.67,58.42,58.49,178300.0,42.5638,42.6147,42.4331,42.4839,178300.0
2014-08-11 09:40:00,58.49,58.49,58.22,58.34,98100.0,42.4839,42.4839,42.2878,42.375,98100.0
2014-08-11 09:50:00,58.34,58.47,58.31,58.31,118900.0,42.375,42.4694,42.3532,42.3532,118900.0
2014-08-11 10:00:00,58.32,58.37,58.27,58.31,45100.0,42.3605,42.3968,42.3241,42.3532,45100.0
2014-08-11 10:10:00,58.31,58.37,58.31,58.31,79800.0,42.3532,42.3968,42.3532,42.3532,79800.0
2014-08-11 10:20:00,58.31,58.31,58.17,58.17,59500.0,42.3532,42.3532,42.2515,42.2515,59500.0
2014-08-11 10:30:00,58.17,58.3,58.15,58.3,42800.0,42.2515,42.3459,42.237,42.3459,42800.0
2014-08-11 10:40:00,58.3,58.32,58.27,58.29,55100.0,42.3459,42.3605,42.3241,42.3387,55100.0
2014-08-11 10:50:00,58.3,58.31,58.16,58.18,70600.0,42.3459,42.3532,42.2442,42.2588,70600.0
2014-08-11 11:00:00,58.16,58.28,58.16,58.28,40700.0,42.2442,42.3314,42.2442,42.3314,40700.0
2014-08-11 11:10:00,58.28,58.34,58.27,58.31,61500.0,42.3314,42.375,42.3241,42.3532,61500.0
2014-08-11 11:20:00,58.3,58.33,58.27,58.29,44500.0,42.3459,42.3677,42.3241,42.3387,44500.0
2014-08-11 11:30:00,58.29,58.32,58.21,58.22,98800.0,42.3387,42.3605,42.2806,42.2878,98800.0
2014-08-11 11:40:00,58.22,58.29,58.2,58.29,21000.0,42.2878,42.3387,42.2733,42.3387,21000.0
2014-08-11 11:50:00,58.29,58.34,58.29,58.29,47600.0,42.3387,42.375,42.3387,42.3387,47600.0
2014-08-11 12:00:00,58.29,58.3,58.25,58.27,43300.0,42.3387,42.3459,42.3096,42.3241,43300.0
2014-08-11 12:10:00,58.26,58.3,58.25,58.27,31500.0,42.3169,42.3459,42.3096,42.3241,31500.0
2014-08-11 12:20:00,58.27,58.3,58.27,58.3,23700.0,42.3241,42.3459,42.3241,42.3459,23700.0
2014-08-11 12:30:00,58.3,58.31,58.27,58.29,27000.0,42.3459,42.3532,42.3241,42.3387,27000.0
2014-08-11 12:40:00,58.29,58.31,58.28,58.3,27800.0,42.3387,42.3532,42.3314,42.3459,27800.0
2014-08-11 12:50:00,58.3,58.35,58.29,58.31,42800.0,42.3459,42.3822,42.3387,42.3532,42800.0
2014-08-11 13:00:00,58.32,58.36,58.32,58.33,28100.0,42.3605,42.3895,42.3605,42.3677,28100.0
2014-08-11 13:10:00,58.34,58.38,58.33,58.38,35900.0,42.375,42.404,42.3677,42.404,35900.0
2014-08-11 13:20:00,58.38,58.41,58.35,58.35,26100.0,42.404,42.4258,42.3822,42.3822,26100.0
2014-08-11 13:30:00,58.36,58.41,58.35,58.4,27600.0,42.3895,42.4258,42.3822,42.4186,27600.0
2014-08-11 13:40:00,58.4,58.42,58.39,58.42,27800.0,42.4186,42.4331,42.4113,42.4331,27800.0
2014-08-11 13:50:00,58.42,58.42,58.31,58.34,52300.0,42.4331,42.4331,42.3532,42.375,52300.0
2014-08-11 14:00:00,58.34,58.43,58.31,58.42,134400.0,42.375,42.4403,42.3532,42.4331,134400.0
2014-08-11 14:10:00,58.42,58.47,58.37,58.47,31800.0,42.4331,42.4694,42.3968,42.4694,31800.0
2014-08-11 14:20:00,58.48,58.48,58.42,58.45,25000.0,42.4767,42.4767,42.4331,42.4549,25000.0
2014-08-11 14:30:00,58.45,58.5,58.43,58.47,58700.0,42.4549,42.4912,42.4403,42.4694,58700.0
2014-08-11 14:40:00,58.47,58.47,58.42,58.44,41100.0,42.4694,42.4694,42.4331,42.4476,41100.0
2014-08-11 14:50:00,58.44,58.45,58.39,58.39,33000.0,42.4476,42.4549,42.4113,42.4113,33000.0
2014-08-11 15:00:00,58.4,58.45,58.39,58.43,43900.0,42.4186,42.4549,42.4113,42.4403,43900.0
2014-08-11 15:10:00,58.42,58.42,58.36,58.36,43300.0,42.4331,42.4331,42.3895,42.3895,43300.0
2014-08-11 15:20:00,58.36,58.37,58.32,58.33,62900.0,42.3895,42.3968,42.3605,42.3677,62900.0
2014-08-11 15:30:00,58.33,58.38,58.31,58.32,73100.0,42.3677,42.404,42.3532,42.3605,73100.0
2014-08-11 15:40:00,58.32,58.35,58.3,58.33,103600.0,42.3605,42.3822,42.3459,42.3677,103600.0
2014-08-11 15:50:00,58.33,58.42,58.32,58.35,269600.0,42.3677,42.4331,42.3605,42.3822,269600.0
2014-08-12 09:30:00,58.35,58.35,58.13,58.31,117800.0,42.3822,42.3822,42.2224,42.3532,117800.0
2014-08-12 09:40:00,58.3,58.36,58.11,58.32,133700.0,42.3459,42.3895,42.2079,42.3605,133700.0
2014-08-12 09:50:00,58.33,58.39,58.2,58.22,85200.0,42.3677,42.4113,42.2733,42.2878,85200.0
2014-08-12 10:00:00,58.22,58.28,58.12,58.14,66300.0,42.2878,42.3314,42.2152,42.2297,66300.0
2014-08-12 10:10:00,58.13,58.28,58.08,58.28,44300.0,42.2224,42.3314,42.1861,42.3314,44300.0
2014-08-12 10:20:00,58.27,58.28,58.19,58.23,41000.0,42.3241,42.3314,42.266,42.2951,41000.0
2014-08-12 10:30:00,58.23,58.28,58.17,58.23,179400.0,42.2951,42.3314,42.2515,42.2951,179400.0
2014-08-12 10:40:00,58.22,58.25,58.16,58.2,105600.0,42.2878,42.3096,42.2442,42.2733,105600.0
2014-08-12 10:50:00,58.2,58.27,58.17,58.2,75200.0,42.2733,42.3241,42.2515,42.2733,75200.0
2014-08-12 11:00:00,58.19,58.19,58.02,58.03,37200.0,42.266,42.266,42.1425,42.1498,37200.0
2014-08-12 11:10:00,58.04,58.11,58.02,58.07,50200.0,42.1571,42.2079,42.1425,42.1789,50200.0
2014-08-12 11:20:00,58.08,58.22,58.07,58.22,28300.0,42.1861,42.2878,42.1789,42.2878,28300.0
2014-08-12 11:30:00,58.23,58.27,58.16,58.16,41700.0,42.2951,42.3241,42.2442,42.2442,41700.0
2014-08-12 11:40:00,58.17,58.27,58.16,58.26,30200.0,42.2515,42.3241,42.2442,42.3169,30200.0
2014-08-12 11:50:00,58.26,58.34,58.25,58.32,26500.0,42.3169,42.375,42.3096,42.3605,26500.0
2014-08-12 12:00:00,58.32,58.33,58.24,58.27,37700.0,42.3605,42.3677,42.3023,42.3241,37700.0
2014-08-12 12:10:00,58.28,58.3,58.21,58.25,39100.0,42.3314,42.3459,42.2806,42.3096,39100.0
2014-08-12 12:20:00,58.24,58.29,58.22,58.27,24600.0,42.3023,42.3387,42.2878,42.3241,24600.0
2014-08-12 12:30:00,58.27,58.34,58.27,58.32,47200.0,42.3241,42.375,42.3241,42.3605,47200.0
2014-08-12 12:40:00,58.31,58.38,58.29,58.35,30900.0,42.3532,42.404,42.3387,42.3822,30900.0
2014-08-12 12:50:00,58.34,58.39,58.34,58.35,42700.0,42.375,42.4113,42.375,42.3822,42700.0
2014-08-12 13:00:00,58.36,58.4,58.35,58.39,44100.0,42.3895,42.4186,42.3822,42.4113,44100.0
2014-08-12 13:10:00,58.39,58.4,58.38,58.38,44700.0,42.4113,42.4186,42.404,42.404,44700.0
2014-08-12 13:20:00,58.39,58.42,58.37,58.39,51900.0,42.4113,42.4331,42.3968,42.4113,51900.0
2014-08-12 13:30:00,58.39,58.41,58.33,58.39,66300.0,42.4113,42.4258,42.3677,42.4113,66300.0
2014-08-12 13:40:00,58.39,58.39,58.35,58.36,26200.0,42.4113,42.4113,42.3822,42.3895,26200.0
2014-08-12 13:50:00,58.36,58.42,58.36,58.41,40500.0,42.3895,42.4331,42.3895,42.4258,40500.0
2014-08-12 14:00:00,58.4,58.43,58.38,58.38,43000.0,42.4186,42.4403,42.404,42.404,43000.0
2014-08-12 14:10:00,58.37,58.39,58.35,58.36,64400.0,42.3968,42.4113,42.3822,42.3895,64400.0
2014-08-12 14:20:00,58.37,58.39,58.33,58.39,66200.0,42.3968,42.4113,42.3677,42.4113,66200.0
2014-08-12 14:30:00,58.39,58.39,58.33,58.36,74100.0,42.4113,42.4113,42.3677,42.3895,74100.0
2014-08-12 14:40:00,58.36,58.4,58.32,58.33,28900.0,42.3895,42.4186,42.3605,42.3677,28900.0
2014-08-12 14:50:00,58.34,58.42,58.33,58.38,42200.0,42.375,42.4331,42.3677,42.404,42200.0
2014-08-12 15:00:00,58.38,58.42,58.33,58.38,73000.0,42.404,42.4331,42.3677,42.404,73000.0
2014-08-12 15:10:00,58.38,58.43,58.38,58.41,72600.0,42.404,42.4403,42.404,42.4258,72600.0
2014-08-12 15:20:00,58.41,58.43,58.36,58.36,57200.0,42.4258,42.4403,42.3895,42.3895,57200.0
2014-08-12 15:30:00,58.36,58.46,58.35,58.4,127200.0,42.3895,42.4621,42.3822,42.4186,127200.0
2014-08-12 15:40:00,58.4,58.51,58.39,58.51,124200.0,42.4186,42.4985,42.4113,42.4985,124200.0
2014-08-12 15:50:00,58.51,58.54,58.47,58.47,215900.0,42.4985,42.5202,42.4694,42.4694,215900.0
2014-08-13 09:30:00,58.43,58.43,57.81,57.93,281800.0,42.4403,42.4403,41.99,42.0772,281800.0
2014-08-13 09:40:00,57.94,57.98,57.88,57.89,131300.0,42.0844,42.1135,42.0409,42.0481,131300.0
2014-08-13 09:50:00,57.88,57.9,57.75,57.83,138200.0,42.0409,42.0554,41.9464,42.0045,138200.0
2014-08-13 10:00:00,57.84,57.95,57.82,57.85,130800.0,42.0118,42.0917,41.9973,42.0191,130800.0
2014-08-13 10:10:00,57.85,57.85,57.78,57.78,69300.0,42.0191,42.0191,41.9682,41.9682,69300.0
2014-08-13 10:20:00,57.79,57.9,57.78,57.87,90100.0,41.9755,42.0554,41.9682,42.0336,90100.0
2014-08-13 10:30:00,57.87,57.92,57.87,57.92,83400.0,42.0336,42.0699,42.0336,42.0699,83400.0
2014-08-13 10:40:00,57.92,58.09,57.92,58.09,61300.0,42.0699,42.1934,42.0699,42.1934,61300.0
2014-08-13 10:50:00,58.08,58.28,58.07,58.28,35700.0,42.1861,42.3314,42.1789,42.3314,35700.0
2014-08-13 11:00:00,58.28,58.37,58.24,58.36,70300.0,42.3314,42.3968,42.3023,42.3895,70300.0
2014-08-13 11:10:00,58.36,58.41,58.33,58.37,54200.0,42.3895,42.4258,42.3677,42.3968,54200.0
2014-08-13 11:20:00,58.37,58.38,58.34,58.35,47200.0,42.3968,42.404,42.375,42.3822,47200.0
2014-08-13 11:30:00,58.36,58.43,58.36,58.4,43000.0,42.3895,42.4403,42.3895,42.4186,43000.0
2014-08-13 11:40:00,58.4,58.41,58.34,58.39,67500.0,42.4186,42.4258,42.375,42.4113,67500.0
2014-08-13 11:50:00,58.39,58.39,58.31,58.35,41500.0,42.4113,42.4113,42.3532,42.3822,41500.0
2014-08-13 12:00:00,58.36,58.39,58.25,58.29,62500.0,42.3895,42.4113,42.3096,42.3387,62500.0
2014-08-13 12:10:00,58.3,58.36,58.3,58.35,31700.0,42.3459,42.3895,42.3459,42.3822,31700.0
2014-08-13 12:20:00,58.36,58.42,58.34,58.42,41000.0,42.3895,42.4331,42.375,42.4331,41000.0
2014-08-13 12:30:00,58.42,58.45,58.41,58.44,44300.0,42.4331,42.4549,42.4258,42.4476,44300.0
2014-08-13 12:40:00,58.44,58.48,58.42,58.45,45000.0,42.4476,42.4767,42.4331,42.4549,45000.0
2014-08-13 12:50:00,58.45,58.46,58.41,58.43,59900.0,42.4549,42.4621,42.4258,42.4403,59900.0
2014-08-13 13:00:00,58.44,58.44,58.34,58.34,42100.0,42.4476,42.4476,42.375,42.375,42100.0
2014-08-13 13:10:00,58.35,58.35,58.3,58.33,33200.0,42.3822,42.3822,42.3459,42.3677,33200.0
2014-08-13 13:20:00,58.33,58.33,58.28,58.3,22200.0,42.3677,42.3677,42.3314,42.3459,22200.0
2014-08-13 13:30:00,58.31,58.35,58.31,58.33,36800.0,42.3532,42.3822,42.3532,42.3677,36800.0
2014-08-13 13:40:00,58.34,58.43,58.33,58.4,60600.0,42.375,42.4403,42.3677,42.4186,60600.0
2014-08-13 13:50:00,58.39,58.4,58.34,58.36,64900.0,42.4113,42.4186,42.375,42.3895,64900.0
2014-08-13 14:00:00,58.37,58.37,58.26,58.28,71500.0,42.3968,42.3968,42.3169,42.3314,71500.0
2014-08-13 14:10:00,58.29,58.37,58.29,58.34,65600.0,42.3387,42.3968,42.3387,42.375,65600.0
2014-08-13 14:20:00,58.33,58.33,58.3,58.33,38900.0,42.3677,42.3677,42.3459,42.3677,38900.0
2014-08-13 14:30:00,58.33,58.42,58.32,58.36,58000.0,42.3677,42.4331,42.3605,42.3895,58000.0
2014-08-13 14:40:00,58.35,58.4,58.35,58.36,44200.0,42.3822,42.4186,42.3822,42.3895,44200.0
2014-08-13 14:50:00,58.37,58.37,58.34,58.34,58600.0,42.3968,42.3968,42.375,42.375,58600.0
2014-08-13 15:00:00,58.33,58.34,58.26,58.29,60300.0,42.3677,42.375,42.3169,42.3387,60300.0
2014-08-13 15:10:00,58.3,58.33,58.27,58.32,77600.0,42.3459,42.3677,42.3241,42.3605,77600.0
2014-08-13 15:20:00,58.31,58.38,58.3,58.37,93600.0,42.3532,42.404,42.3459,42.3968,93600.0
2014-08-13 15:30:00,58.37,58.37,58.25,58.25,106800.0,42.3968,42.3968,42.3096,42.3096,106800.0
2014-08-13 15:40:00,58.25,58.28,58.21,58.25,246600.0,42.3096,42.3314,42.2806,42.3096,246600.0
2014-08-13 15:50:00,58.25,58.31,58.24,58.26,299000.0,42.3096,42.3532,42.3023,42.3169,299000.0
2014-08-14 09:30:00,58.2,58.32,58.17,58.19,104600.0,42.2733,42.3605,42.2515,42.266,104600.0
2014-08-14 09:40:00,58.2,58.24,58.13,58.22,126800.0,42.2733,42.3023,42.2224,42.2878,126800.0
2014-08-14 09:50:00,58.23,58.27,58.13,58.15,57800.0,42.2951,42.3241,42.2224,42.237,57800.0
2014-08-14 10:00:00,58.16,58.19,58.09,58.1,65900.0,42.2442,42.266,42.1934,42.2007,65900.0
2014-08-14 10:10:00,58.1,58.28,58.1,58.18,58300.0,42.2007,42.3314,42.2007,42.2588,58300.0
2014-08-14 10:20:00,58.18,58.24,58.17,58.2,48400.0,42.2588,42.3023,42.2515,42.2733,48400.0
2014-08-14 10:30:00,58.2,58.29,58.2,58.28,49700.0,42.2733,42.3387,42.2733,42.3314,49700.0
2014-08-14 10:40:00,58.27,58.28,58.24,58.27,71800.0,42.3241,42.3314,42.3023,42.3241,71800.0
2014-08-14 10:50:00,58.27,58.34,58.26,58.29,92200.0,42.3241,42.375,42.3169,42.3387,92200.0
2014-08-14 11:00:00,58.29,58.39,58.28,58.39,44800.0,42.3387,42.4113,42.3314,42.4113,44800.0
2014-08-14 11:10:00,58.39,58.43,58.37,58.43,83300.0,42.4113,42.4403,42.3968,42.4403,83300.0
2014-08-14 11:20:00,58.43,58.48,58.42,58.43,75500.0,42.4403,42.4767,42.4331,42.4403,75500.0
2014-08-14 11:30:00,58.44,58.5,58.44,58.46,36200.0,42.4476,42.4912,42.4476,42.4621,36200.0
2014-08-14 11:40:00,58.46,58.55,58.46,58.52,56200.0,42.4621,42.5275,42.4621,42.5057,56200.0
2014-08-14 11:50:00,58.53,58.61,58.52,58.6,28400.0,42.513,42.5711,42.5057,42.5638,28400.0
2014-08-14 12:00:00,58.6,58.63,58.59,58.61,53700.0,42.5638,42.5856,42.5566,42.5711,53700.0
2014-08-14 12:10:00,58.61,58.64,58.59,58.6,38500.0,42.5711,42.5929,42.5566,42.5638,38500.0
2014-08-14 12:20:00,58.6,58.6,58.57,58.59,24800.0,42.5638,42.5638,42.542,42.5566,24800.0
2014-08-14 12:30:00,58.59,58.6,58.58,58.58,20600.0,42.5566,42.5638,42.5493,42.5493,20600.0
2014-08-14 12:40:00,58.58,58.63,58.58,58.63,39000.0,42.5493,42.5856,42.5493,42.5856,39000.0
2014-08-14 12:50:00,58.63,58.66,58.62,58.62,41700.0,42.5856,42.6074,42.5784,42.5784,41700.0
2014-08-14 13:00:00,58.63,58.63,58.57,58.57,41400.0,42.5856,42.5856,42.542,42.542,41400.0
2014-08-14 13:10:00,58.58,58.64,58.57,58.64,52700.0,42.5493,42.5929,42.542,42.5929,52700.0
2014-08-14 13:20:00,58.64,58.64,58.62,58.64,29700.0,42.5929,42.5929,42.5784,42.5929,29700.0
2014-08-14 13:30:00,58.63,58.64,58.6,58.6,36100.0,42.5856,42.5929,42.5638,42.5638,36100.0
2014-08-14 13:40:00,58.6,58.61,58.57,58.57,44100.0,42.5638,42.5711,42.542,42.542,44100.0
2014-08-14 13:50:00,58.57,58.58,58.53,58.56,44600.0,42.542,42.5493,42.513,42.5348,44600.0
2014-08-14 14:00:00,58.56,58.56,58.53,58.55,56500.0,42.5348,42.5348,42.513,42.5275,56500.0
2014-08-14 14:10:00,58.55,58.6,58.55,58.59,41200.0,42.5275,42.5638,42.5275,42.5566,41200.0
2014-08-14 14:20:00,58.58,58.63,58.58,58.62,31200.0,42.5493,42.5856,42.5493,42.5784,31200.0
2014-08-14 14:30:00,58.63,58.66,58.62,58.65,63200.0,42.5856,42.6074,42.5784,42.6001,63200.0
2014-08-14 14:40:00,58.64,58.65,58.63,58.64,44400.0,42.5929,42.6001,42.5856,42.5929,44400.0
2014-08-14 14:50:00,58.65,58.65,58.59,58.59,111600.0,42.6001,42.6001,42.5566,42.5566,111600.0
2014-08-14 15:00:00,58.6,58.66,58.59,58.63,92200.0,42.5638,42.6074,42.5566,42.5856,92200.0
2014-08-14 15:10:00,58.64,58.7,58.63,58.7,59400.0,42.5929,42.6365,42.5856,42.6365,59400.0
2014-08-14 15:20:00,58.69,58.7,58.64,58.67,68600.0,42.6292,42.6365,42.5929,42.6147,68600.0
2014-08-14 15:30:00,58.67,58.77,58.67,58.76,152600.0,42.6147,42.6873,42.6147,42.68,152600.0
2014-08-14 15:40:00,58.76,58.76,58.7,58.72,96800.0,42.68,42.68,42.6365,42.651,96800.0
2014-08-14 15:50:00,58.71,58.76,58.7,58.73,241600.0,42.6437,42.68,42.6365,42.6583,241600.0
2014-08-15 09:30:00,58.74,58.77,58.44,58.53,382600.0,42.6655,42.6873,42.4476,42.513,382600.0
2014-08-15 09:40:00,58.53,58.59,58.43,58.52,96100.0,42.513,42.5566,42.4403,42.5057,96100.0
2014-08-15 09:50:00,58.52,58.54,58.32,58.4,97000.0,42.5057,42.5202,42.3605,42.4186,97000.0
2014-08-15 10:00:00,58.4,58.47,58.29,58.29,111400.0,42.4186,42.4694,42.3387,42.3387,111400.0
2014-08-15 10:10:00,58.3,58.32,58.25,58.3,84200.0,42.3459,42.3605,42.3096,42.3459,84200.0
2014-08-15 10:20:00,58.3,58.35,58.28,58.31,53100.0,42.3459,42.3822,42.3314,42.3532,53100.0
2014-08-15 10:30:00,58.31,58.37,58.31,58.36,56500.0,42.3532,42.3968,42.3532,42.3895,56500.0
2014-08-15 10:40:00,58.37,58.37,58.17,58.18,171300.0,42.3968,42.3968,42.2515,42.2588,171300.0
2014-08-15 10:50:00,58.17,58.21,57.93,58.21,202500.0,42.2515,42.2806,42.0772,42.2806,202500.0
2014-08-15 11:00:00,58.2,58.2,58.05,58.16,78500.0,42.2733,42.2733,42.1643,42.2442,78500.0
2014-08-15 11:10:00,58.16,58.25,58.14,58.17,86600.0,42.2442,42.3096,42.2297,42.2515,86600.0
2014-08-15 11:20:00,58.16,58.16,58.02,58.03,63100.0,42.2442,42.2442,42.1425,42.1498,63100.0
2014-08-15 11:30:00,58.02,58.13,57.99,58.13,72100.0,42.1425,42.2224,42.1208,42.2224,72100.0
2014-08-15 11:40:00,58.14,58.14,58.01,58.05,64400.0,42.2297,42.2297,42.1353,42.1643,64400.0
2014-08-15 11:50:00,58.05,58.05,57.84,57.99,111700.0,42.1643,42.1643,42.0118,42.1208,111700.0
2014-08-15 12:00:00,57.99,58.06,57.89,58.04,30800.0,42.1208,42.1716,42.0481,42.1571,30800.0
2014-08-15 12:10:00,58.04,58.07,57.98,58.04,36100.0,42.1571,42.1789,42.1135,42.1571,36100.0
2014-08-15 12:20:00,58.04,58.08,57.95,58.07,55600.0,42.1571,42.1861,42.0917,42.1789,55600.0
2014-08-15 12:30:00,58.07,58.13,58.06,58.11,42700.0,42.1789,42.2224,42.1716,42.2079,42700.0
2014-08-15 12:40:00,58.11,58.15,58.1,58.11,32100.0,42.2079,42.237,42.2007,42.2079,32100.0
2014-08-15 12:50:00,58.11,58.13,57.97,57.97,221700.0,42.2079,42.2224,42.1062,42.1062,221700.0
2014-08-15 13:00:00,57.97,58.1,57.94,58.08,72000.0,42.1062,42.2007,42.0844,42.1861,72000.0
2014-08-15 13:10:00,58.08,58.14,58.05,58.05,57400.0,42.1861,42.2297,42.1643,42.1643,57400.0
2014-08-15 13:20:00,58.05,58.11,58.02,58.09,54800.0,42.1643,42.2079,42.1425,42.1934,54800.0
2014-08-15 13:30:00,58.08,58.09,57.95,57.99,49200.0,42.1861,42.1934,42.0917,42.1208,49200.0
2014-08-15 13:40:00,58.0,58.02,57.94,57.95,46700.0,42.128,42.1425,42.0844,42.0917,46700.0
2014-08-15 13:50:00,57.96,57.99,57.89,57.9,55400.0,42.099,42.1208,42.0481,42.0554,55400.0
2014-08-15 14:00:00,57.9,57.99,57.9,57.97,39000.0,42.0554,42.1208,42.0554,42.1062,39000.0
2014-08-15 14:10:00,57.97,58.02,57.96,58.01,54600.0,42.1062,42.1425,42.099,42.1353,54600.0
2014-08-15 14:20:00,58.01,58.12,58.0,58.12,53800.0,42.1353,42.2152,42.128,42.2152,53800.0
2014-08-15 14:30:00,58.12,58.18,58.12,58.14,65400.0,42.2152,42.2588,42.2152,42.2297,65400.0
2014-08-15 14:40:00,58.15,58.2,58.14,58.19,51500.0,42.237,42.2733,42.2297,42.266,51500.0
2014-08-15 14:50:00,58.18,58.19,58.14,58.14,43400.0,42.2588,42.266,42.2297,42.2297,43400.0
2014-08-15 15:00:00,58.15,58.19,58.14,58.17,73600.0,42.237,42.266,42.2297,42.2515,73600.0
2014-08-15 15:10:00,58.18,58.2,58.14,58.19,165200.0,42.2588,42.2733,42.2297,42.266,165200.0
2014-08-15 15:20:00,58.18,58.2,58.14,58.16,86400.0,42.2588,42.2733,42.2297,42.2442,86400.0
2014-08-15 15:30:00,58.17,58.21,58.15,58.15,131900.0,42.2515,42.2806,42.237,42.237,131900.0
2014-08-15 15:40:00,58.15,58.17,58.12,58.16,120600.0,42.237,42.2515,42.2152,42.2442,120600.0
2014-08-15 15:50:00,58.16,58.28,58.16,58.21,308700.0,42.2442,42.3314,42.2442,42.2806,308700.0
2014-08-18 09:30:00,58.05,58.22,57.75,57.78,270100.0,42.5388,42.6634,42.319,42.341,270100.0
2014-08-18 09:40:00,57.79,58.08,57.79,57.97,161800.0,42.3483,42.5608,42.3483,42.4802,161800.0
2014-08-18 09:50:00,57.97,58.2,57.91,58.09,60900.0,42.4802,42.6487,42.4362,42.5681,60900.0
2014-08-18 10:00:00,58.1,58.18,58.07,58.11,64100.0,42.5755,42.6341,42.5535,42.5828,64100.0
2014-08-18 10:10:00,58.12,58.24,58.08,58.21,56400.0,42.5901,42.678,42.5608,42.6561,56400.0
2014-08-18 10:20:00,58.2,58.23,58.15,58.2,56300.0,42.6487,42.6707,42.6121,42.6487,56300.0
2014-08-18 10:30:00,58.19,58.25,58.17,58.24,65700.0,42.6414,42.6854,42.6267,42.678,65700.0
2014-08-18 10:40:00,58.23,58.38,58.23,58.32,101300.0,42.6707,42.7806,42.6707,42.7367,101300.0
2014-08-18 10:50:00,58.31,58.31,58.18,58.19,78800.0,42.7293,42.7293,42.6341,42.6414,78800.0
2014-08-18 11:00:00,58.19,58.23,58.1,58.16,63400.0,42.6414,42.6707,42.5755,42.6194,63400.0
2014-08-18 11:10:00,58.15,58.24,58.15,58.17,48000.0,42.6121,42.678,42.6121,42.6267,48000.0
2014-08-18 11:20:00,58.18,58.34,58.17,58.33,65800.0,42.6341,42.7513,42.6267,42.744,65800.0
2014-08-18 11:30:00,58.34,58.34,58.19,58.21,70700.0,42.7513,42.7513,42.6414,42.6561,70700.0
2014-08-18 11:40:00,58.22,58.24,58.19,58.22,43400.0,42.6634,42.678,42.6414,42.6634,43400.0
2014-08-18 11:50:00,58.23,58.27,58.21,58.27,38100.0,42.6707,42.7,42.6561,42.7,38100.0
2014-08-18 12:00:00,58.26,58.36,58.25,58.34,95400.0,42.6927,42.766,42.6854,42.7513,95400.0
2014-08-18 12:10:00,58.35,58.48,58.34,58.47,110300.0,42.7587,42.8539,42.7513,42.8466,110300.0
2014-08-18 12:20:00,58.47,58.47,58.38,58.41,54700.0,42.8466,42.8466,42.7806,42.8026,54700.0
2014-08-18 12:30:00,58.41,58.5,58.39,58.39,56000.0,42.8026,42.8686,42.788,42.788,56000.0
2014-08-18 12:40:00,58.4,58.43,58.3,58.3,134000.0,42.7953,42.8173,42.722,42.722,134000.0
2014-08-18 12:50:00,58.3,58.34,58.28,58.31,77100.0,42.722,42.7513,42.7074,42.7293,77100.0
2014-08-18 13:00:00,58.32,58.43,58.31,58.39,57300.0,42.7367,42.8173,42.7293,42.788,57300.0
2014-08-18 13:10:00,58.39,58.48,58.37,58.47,61200.0,42.788,42.8539,42.7733,42.8466,61200.0
2014-08-18 13:20:00,58.47,58.5,58.38,58.41,56800.0,42.8466,42.8686,42.7806,42.8026,56800.0
2014-08-18 13:30:00,58.4,58.43,58.38,58.42,56500.0,42.7953,42.8173,42.7806,42.8099,56500.0
2014-08-18 13:40:00,58.42,58.44,58.4,58.42,69800.0,42.8099,42.8246,42.7953,42.8099,69800.0
2014-08-18 13:50:00,58.43,58.48,58.42,58.47,47800.0,42.8173,42.8539,42.8099,42.8466,47800.0
2014-08-18 14:00:00,58.47,58.48,58.44,58.44,69600.0,42.8466,42.8539,42.8246,42.8246,69600.0
2014-08-18 14:10:00,58.44,58.55,58.44,58.55,135700.0,42.8246,42.9052,42.8246,42.9052,135700.0
2014-08-18 14:20:00,58.54,58.62,58.52,58.62,72600.0,42.8979,42.9565,42.8832,42.9565,72600.0
2014-08-18 14:30:00,58.61,58.66,58.61,58.63,102600.0,42.9492,42.9858,42.9492,42.9638,102600.0
2014-08-18 14:40:00,58.63,58.69,58.6,58.63,86800.0,42.9638,43.0078,42.9419,42.9638,86800.0
2014-08-18 14:50:00,58.63,58.64,58.6,58.63,42500.0,42.9638,42.9712,42.9419,42.9638,42500.0
2014-08-18 15:00:00,58.63,58.65,58.59,58.62,82900.0,42.9638,42.9785,42.9345,42.9565,82900.0
2014-08-18 15:10:00,58.63,58.64,58.61,58.64,60900.0,42.9638,42.9712,42.9492,42.9712,60900.0
2014-08-18 15:20:00,58.64,58.64,58.55,58.58,110800.0,42.9712,42.9712,42.9052,42.9272,110800.0
2014-08-18 15:30:00,58.58,58.59,58.53,58.54,125400.0,42.9272,42.9345,42.8906,42.8979,125400.0
2014-08-18 15:40:00,58.54,58.6,58.53,58.56,121300.0,42.8979,42.9419,42.8906,42.9125,121300.0
2014-08-18 15:50:00,58.56,58.6,58.53,58.55,272600.0,42.9125,42.9419,42.8906,42.9052,272600.0
2014-08-19 09:30:00,58.76,59.05,58.55,58.72,297900.0,43.0591,43.2716,42.9052,43.0298,297900.0
2014-08-19 09:40:00,58.72,58.8,58.64,58.8,95400.0,43.0298,43.0884,42.9712,43.0884,95400.0
2014-08-19 09:50:00,58.79,59.0,58.77,58.99,154400.0,43.0811,43.235,43.0664,43.2276,154400.0
2014-08-19 10:00:00,59.0,59.05,58.92,59.03,82200.0,43.235,43.2716,43.1763,43.257,82200.0
2014-08-19 10:10:00,59.03,59.19,58.98,59.15,100500.0,43.257,43.3742,43.2203,43.3449,100500.0
2014-08-19 10:20:00,59.15,59.15,59.06,59.11,75000.0,43.3449,43.3449,43.2789,43.3156,75000.0
2014-08-19 10:30:00,59.11,59.16,59.09,59.16,73500.0,43.3156,43.3522,43.3009,43.3522,73500.0
2014-08-19 10:40:00,59.16,59.17,59.12,59.16,70600.0,43.3522,43.3595,43.3229,43.3522,70600.0
2014-08-19 10:50:00,59.16,59.17,59.12,59.14,74200.0,43.3522,43.3595,43.3229,43.3376,74200.0
2014-08-19 11:00:00,59.14,59.19,59.13,59.19,52500.0,43.3376,43.3742,43.3302,43.3742,52500.0
2014-08-19 11:10:00,59.19,59.26,59.15,59.24,88500.0,43.3742,43.4255,43.3449,43.4108,88500.0
2014-08-19 11:20:00,59.24,59.35,59.23,59.29,81500.0,43.4108,43.4914,43.4035,43.4475,81500.0
2014-08-19 11:30:00,59.3,59.37,59.26,59.36,62900.0,43.4548,43.5061,43.4255,43.4988,62900.0
2014-08-19 11:40:00,59.36,59.37,59.32,59.33,79600.0,43.4988,43.5061,43.4695,43.4768,79600.0
2014-08-19 11:50:00,59.34,59.4,59.33,59.34,80000.0,43.4841,43.5281,43.4768,43.4841,80000.0
2014-08-19 12:00:00,59.35,59.35,59.27,59.29,55900.0,43.4914,43.4914,43.4328,43.4475,55900.0
2014-08-19 12:10:00,59.28,59.29,59.22,59.23,56500.0,43.4402,43.4475,43.3962,43.4035,56500.0
2014-08-19 12:20:00,59.23,59.26,59.19,59.25,47300.0,43.4035,43.4255,43.3742,43.4182,47300.0
2014-08-19 12:30:00,59.25,59.29,59.21,59.28,59900.0,43.4182,43.4475,43.3889,43.4402,59900.0
2014-08-19 12:40:00,59.29,59.35,59.29,59.35,44100.0,43.4475,43.4914,43.4475,43.4914,44100.0
2014-08-19 12:50:00,59.36,59.39,59.35,59.36,42100.0,43.4988,43.5208,43.4914,43.4988,42100.0
2014-08-19 13:00:00,59.36,59.37,59.28,59.29,46800.0,43.4988,43.5061,43.4402,43.4475,46800.0
2014-08-19 13:10:00,59.29,59.29,59.17,59.21,64400.0,43.4475,43.4475,43.3595,43.3889,64400.0
2014-08-19 13:20:00,59.2,59.29,59.2,59.22,49900.0,43.3815,43.4475,43.3815,43.3962,49900.0
2014-08-19 13:30:00,59.22,59.23,59.16,59.16,55500.0,43.3962,43.4035,43.3522,43.3522,55500.0
2014-08-19 13:40:00,59.16,59.2,59.16,59.19,42500.0,43.3522,43.3815,43.3522,43.3742,42500.0
2014-08-19 13:50:00,59.2,59.29,59.19,59.24,85600.0,43.3815,43.4475,43.3742,43.4108,85600.0
2014-08-19 14:00:00,59.24,59.25,59.22,59.22,44100.0,43.4108,43.4182,43.3962,43.3962,44100.0
2014-08-19 14:10:00,59.23,59.28,59.2,59.26,62800.0,43.4035,43.4402,43.3815,43.4255,62800.0
2014-08-19 14:20:00,59.26,59.29,59.22,59.26,107800.0,43.4255,43.4475,43.3962,43.4255,107800.0
2014-08-19 14:30:00,59.27,59.32,59.26,59.32,69200.0,43.4328,43.4695,43.4255,43.4695,69200.0
2014-08-19 14:40:00,59.32,59.38,59.3,59.37,108800.0,43.4695,43.5134,43.4548,43.5061,108800.0
2014-08-19 14:50:00,59.37,59.41,59.34,59.4,137000.0,43.5061,43.5354,43.4841,43.5281,137000.0
2014-08-19 15:00:00,59.4,59.41,59.28,59.33,115400.0,43.5281,43.5354,43.4402,43.4768,115400.0
2014-08-19 15:10:00,59.33,59.36,59.28,59.29,149400.0,43.4768,43.4988,43.4402,43.4475,149400.0
2014-08-19 15:20:00,59.29,59.32,59.27,59.28,134100.0,43.4475,43.4695,43.4328,43.4402,134100.0
2014-08-19 15:30:00,59.28,59.33,59.26,59.3,206200.0,43.4402,43.4768,43.4255,43.4548,206200.0
2014-08-19 15:40:00,59.3,59.33,59.27,59.28,275300.0,43.4548,43.4768,43.4328,43.4402,275300.0
2014-08-19 15:50:00,59.28,59.33,59.26,59.27,539500.0,43.4402,43.4768,43.4255,43.4328,539500.0
2014-08-20 09:30:00,58.5,59.0,58.25,58.73,852500.0,42.8686,43.235,42.6854,43.0371,852500.0
2014-08-20 09:40:00,58.75,59.58,58.74,59.49,873500.0,43.0518,43.66,43.0444,43.594,873500.0
2014-08-20 09:50:00,59.49,60.33,59.45,59.9,907800.0,43.594,44.2096,43.5647,43.8945,907800.0
2014-08-20 10:00:00,59.91,60.1,59.79,59.91,500700.0,43.9018,44.041,43.8139,43.9018,500700.0
2014-08-20 10:10:00,59.91,59.95,59.42,59.93,420700.0,43.9018,43.9311,43.5427,43.9165,420700.0
2014-08-20 10:20:00,59.93,59.93,59.66,59.79,204300.0,43.9165,43.9165,43.7186,43.8139,204300.0
2014-08-20 10:30:00,59.77,59.79,59.68,59.73,235900.0,43.7992,43.8139,43.7333,43.7699,235900.0
2014-08-20 10:40:00,59.73,59.79,59.45,59.75,335600.0,43.7699,43.8139,43.5647,43.7846,335600.0
2014-08-20 10:50:00,59.75,59.95,59.7,59.72,279100.0,43.7846,43.9311,43.7479,43.7626,279100.0
2014-08-20 11:00:00,59.72,59.95,59.68,59.78,328500.0,43.7626,43.9311,43.7333,43.8065,328500.0
2014-08-20 11:10:00,59.78,59.85,59.7,59.78,261600.0,43.8065,43.8578,43.7479,43.8065,261600.0
2014-08-20 11:20:00,59.77,59.99,59.76,59.96,245000.0,43.7992,43.9604,43.7919,43.9385,245000.0
2014-08-20 11:30:00,59.95,59.99,59.81,59.92,156100.0,43.9311,43.9604,43.8285,43.9091,156100.0
2014-08-20 11:40:00,59.92,59.93,59.72,59.81,102700.0,43.9091,43.9165,43.7626,43.8285,102700.0
2014-08-20 11:50:00,59.8,59.95,59.8,59.92,84000.0,43.8212,43.9311,43.8212,43.9091,84000.0
2014-08-20 12:00:00,59.92,60.0,59.89,59.93,126300.0,43.9091,43.9678,43.8872,43.9165,126300.0
2014-08-20 12:10:00,59.93,60.0,59.9,59.94,98200.0,43.9165,43.9678,43.8945,43.9238,98200.0
2014-08-20 12:20:00,59.93,60.01,59.89,59.94,219700.0,43.9165,43.9751,43.8872,43.9238,219700.0
2014-08-20 12:30:00,59.94,59.95,59.88,59.9,180100.0,43.9238,43.9311,43.8798,43.8945,180100.0
2014-08-20 12:40:00,59.91,60.07,59.89,59.96,262100.0,43.9018,44.0191,43.8872,43.9385,262100.0
2014-08-20 12:50:00,59.96,60.05,59.91,59.94,87400.0,43.9385,44.0044,43.9018,43.9238,87400.0
2014-08-20 13:00:00,59.92,60.25,59.91,60.25,214000.0,43.9091,44.151,43.9018,44.151,214000.0
2014-08-20 13:10:00,60.25,60.36,60.21,60.26,224400.0,44.151,44.2316,44.1217,44.1583,224400.0
2014-08-20 13:20:00,60.26,60.28,60.1,60.19,186400.0,44.1583,44.1729,44.041,44.107,186400.0
2014-08-20 13:30:00,60.19,60.3,60.11,60.3,194800.0,44.107,44.1876,44.0484,44.1876,194800.0
2014-08-20 13:40:00,60.3,60.3,60.23,60.26,126900.0,44.1876,44.1876,44.1363,44.1583,126900.0
2014-08-20 13:50:00,60.26,60.58,60.25,60.49,347000.0,44.1583,44.3928,44.151,44.3268,347000.0
2014-08-20 14:00:00,60.48,60.5,60.2,60.26,260100.0,44.3195,44.3342,44.1143,44.1583,260100.0
2014-08-20 14:10:00,60.27,60.3,60.05,60.24,174000.0,44.1656,44.1876,44.0044,44.1436,174000.0
2014-08-20 14:20:00,60.25,60.5,60.25,60.5,168300.0,44.151,44.3342,44.151,44.3342,168300.0
2014-08-20 14:30:00,60.5,60.79,60.49,60.78,256500.0,44.3342,44.5467,44.3268,44.5393,256500.0
2014-08-20 14:40:00,60.79,60.79,60.26,60.35,281500.0,44.5467,44.5467,44.1583,44.2242,281500.0
2014-08-20 14:50:00,60.35,60.41,60.25,60.35,178300.0,44.2242,44.2682,44.151,44.2242,178300.0
2014-08-20 15:00:00,60.35,60.5,60.35,60.4,168400.0,44.2242,44.3342,44.2242,44.2609,168400.0
2014-08-20 15:10:00,60.4,60.41,60.25,60.33,162200.0,44.2609,44.2682,44.151,44.2096,162200.0
2014-08-20 15:20:00,60.33,60.53,60.31,60.48,293600.0,44.2096,44.3561,44.1949,44.3195,293600.0
2014-08-20 15:30:00,60.48,60.66,60.43,60.62,278700.0,44.3195,44.4514,44.2829,44.4221,278700.0
2014-08-20 15:40:00,60.62,60.62,60.17,60.18,388400.0,44.4221,44.4221,44.0923,44.0997,388400.0
2014-08-20 15:50:00,60.18,60.35,60.18,60.34,620400.0,44.0997,44.2242,44.0997,44.2169,620400.0
2014-08-21 09:30:00,60.4,60.4,59.9,59.94,519700.0,44.2609,44.2609,43.8945,43.9238,519700.0
2014-08-21 09:40:00,59.95,60.14,59.82,60.12,263700.0,43.9311,44.0704,43.8359,44.0557,263700.0
2014-08-21 09:50:00,60.12,60.71,60.06,60.57,315700.0,44.0557,44.4881,44.0117,44.3855,315700.0
2014-08-21 10:00:00,60.56,60.66,60.21,60.41,384800.0,44.3781,44.4514,44.1217,44.2682,384800.0
2014-08-21 10:10:00,60.41,60.48,60.26,60.35,130300.0,44.2682,44.3195,44.1583,44.2242,130300.0
2014-08-21 10:20:00,60.34,60.52,60.34,60.43,148400.0,44.2169,44.3488,44.2169,44.2829,148400.0
2014-08-21 10:30:00,60.41,60.56,60.37,60.5,89500.0,44.2682,44.3781,44.2389,44.3342,89500.0
2014-08-21 10:40:00,60.5,60.55,60.4,60.4,109900.0,44.3342,44.3708,44.2609,44.2609,109900.0
2014-08-21 10:50:00,60.4,60.54,60.4,60.53,83900.0,44.2609,44.3635,44.2609,44.3561,83900.0
2014-08-21 11:00:00,60.52,60.59,60.52,60.56,71700.0,44.3488,44.4001,44.3488,44.3781,71700.0
2014-08-21 11:10:00,60.56,60.64,60.56,60.63,71000.0,44.3781,44.4368,44.3781,44.4294,71000.0
2014-08-21 11:20:00,60.63,60.71,60.59,60.63,105500.0,44.4294,44.4881,44.4001,44.4294,105500.0
2014-08-21 11:30:00,60.63,60.73,60.62,60.68,102600.0,44.4294,44.5027,44.4221,44.4661,102600.0
2014-08-21 11:40:00,60.69,60.87,60.68,60.83,186400.0,44.4734,44.6053,44.4661,44.576,186400.0
2014-08-21 11:50:00,60.83,60.83,60.65,60.69,91200.0,44.576,44.576,44.4441,44.4734,91200.0
2014-08-21 12:00:00,60.68,60.68,60.57,60.64,75100.0,44.4661,44.4661,44.3855,44.4368,75100.0
2014-08-21 12:10:00,60.65,60.73,60.6,60.61,56100.0,44.4441,44.5027,44.4074,44.4148,56100.0
2014-08-21 12:20:00,60.61,60.64,60.58,60.61,52400.0,44.4148,44.4368,44.3928,44.4148,52400.0
2014-08-21 12:30:00,60.61,60.62,60.56,60.59,41100.0,44.4148,44.4221,44.3781,44.4001,41100.0
2014-08-21 12:40:00,60.59,60.7,60.57,60.69,62300.0,44.4001,44.4807,44.3855,44.4734,62300.0
2014-08-21 12:50:00,60.68,60.7,60.61,60.7,59700.0,44.4661,44.4807,44.4148,44.4807,59700.0
2014-08-21 13:00:00,60.7,60.74,60.67,60.73,62000.0,44.4807,44.51,44.4587,44.5027,62000.0
2014-08-21 13:10:00,60.72,60.79,60.72,60.77,54600.0,44.4954,44.5467,44.4954,44.532,54600.0
2014-08-21 13:20:00,60.78,60.79,60.68,60.74,52100.0,44.5393,44.5467,44.4661,44.51,52100.0
2014-08-21 13:30:00,60.74,60.78,60.67,60.74,79500.0,44.51,44.5393,44.4587,44.51,79500.0
2014-08-21 13:40:00,60.74,60.79,60.73,60.78,53700.0,44.51,44.5467,44.5027,44.5393,53700.0
2014-08-21 13:50:00,60.79,60.79,60.73,60.76,56000.0,44.5467,44.5467,44.5027,44.5247,56000.0
2014-08-21 14:00:00,60.75,60.8,60.69,60.74,80800.0,44.5174,44.554,44.4734,44.51,80800.0
2014-08-21 14:10:00,60.74,60.8,60.73,60.79,72800.0,44.51,44.554,44.5027,44.5467,72800.0
2014-08-21 14:20:00,60.79,60.93,60.78,60.92,136000.0,44.5467,44.6493,44.5393,44.6419,136000.0
2014-08-21 14:30:00,60.91,61.09,60.91,60.94,256000.0,44.6346,44.7665,44.6346,44.6566,256000.0
2014-08-21 14:40:00,60.94,60.99,60.87,60.87,156900.0,44.6566,44.6932,44.6053,44.6053,156900.0
2014-08-21 14:50:00,60.87,60.88,60.81,60.88,136600.0,44.6053,44.6126,44.5613,44.6126,136600.0
2014-08-21 15:00:00,60.89,60.91,60.73,60.84,94100.0,44.62,44.6346,44.5027,44.5833,94100.0
2014-08-21 15:10:00,60.84,60.85,60.75,60.78,105100.0,44.5833,44.5906,44.5174,44.5393,105100.0
2014-08-21 15:20:00,60.78,60.85,60.78,60.83,147100.0,44.5393,44.5906,44.5393,44.576,147100.0
2014-08-21 15:30:00,60.83,60.93,60.82,60.93,170700.0,44.576,44.6493,44.5687,44.6493,170700.0
2014-08-21 15:40:00,60.93,61.04,60.92,61.01,372500.0,44.6493,44.7299,44.6419,44.7079,372500.0
2014-08-21 15:50:00,61.01,61.07,60.95,61.06,710600.0,44.7079,44.7519,44.6639,44.7445,710600.0
2014-08-22 09:30:00,61.14,61.4,61.13,61.38,297700.0,44.8032,44.9937,44.7958,44.979,297700.0
2014-08-22 09:40:00,61.38,61.42,61.24,61.38,192400.0,44.979,45.0083,44.8764,44.979,192400.0
2014-08-22 09:50:00,61.39,61.42,61.32,61.32,172100.0,44.9864,45.0083,44.9351,44.9351,172100.0
2014-08-22 10:00:00,61.32,61.46,61.26,61.44,118800.0,44.9351,45.0376,44.8911,45.023,118800.0
2014-08-22 10:10:00,61.43,61.43,61.3,61.36,112700.0,45.0157,45.0157,44.9204,44.9644,112700.0
2014-08-22 10:20:00,61.35,61.35,61.21,61.23,102000.0,44.957,44.957,44.8544,44.8691,102000.0
2014-08-22 10:30:00,61.23,61.3,61.12,61.21,85300.0,44.8691,44.9204,44.7885,44.8544,85300.0
2014-08-22 10:40:00,61.21,61.22,61.02,61.05,122600.0,44.8544,44.8618,44.7152,44.7372,122600.0
2014-08-22 10:50:00,61.05,61.06,60.87,60.87,163400.0,44.7372,44.7445,44.6053,44.6053,163400.0
2014-08-22 11:00:00,60.88,60.97,60.78,60.94,147400.0,44.6126,44.6786,44.5393,44.6566,147400.0
2014-08-22 11:10:00,60.95,60.95,60.89,60.9,81300.0,44.6639,44.6639,44.62,44.6273,81300.0
2014-08-22 11:20:00,60.89,61.04,60.89,61.04,99400.0,44.62,44.7299,44.62,44.7299,99400.0
2014-08-22 11:30:00,61.03,61.08,60.92,60.92,151600.0,44.7225,44.7592,44.6419,44.6419,151600.0
2014-08-22 11:40:00,60.92,60.93,60.82,60.86,77400.0,44.6419,44.6493,44.5687,44.598,77400.0
2014-08-22 11:50:00,60.86,60.96,60.85,60.95,56800.0,44.598,44.6712,44.5906,44.6639,56800.0
2014-08-22 12:00:00,60.96,61.05,60.95,61.01,45600.0,44.6712,44.7372,44.6639,44.7079,45600.0
2014-08-22 12:10:00,61.01,61.01,60.96,60.98,48300.0,44.7079,44.7079,44.6712,44.6859,48300.0
2014-08-22 12:20:00,60.98,61.04,60.98,61.01,56900.0,44.6859,44.7299,44.6859,44.7079,56900.0
2014-08-22 12:30:00,61.01,61.02,60.97,60.97,40700.0,44.7079,44.7152,44.6786,44.6786,40700.0
2014-08-22 12:40:00,60.97,61.01,60.97,61.0,39600.0,44.6786,44.7079,44.6786,44.7006,39600.0
2014-08-22 12:50:00,61.0,61.03,61.0,61.01,33200.0,44.7006,44.7225,44.7006,44.7079,33200.0
2014-08-22 13:00:00,61.0,61.04,60.97,61.02,77000.0,44.7006,44.7299,44.6786,44.7152,77000.0
2014-08-22 13:10:00,61.03,61.07,61.01,61.06,30800.0,44.7225,44.7519,44.7079,44.7445,30800.0
2014-08-22 13:20:00,61.05,61.11,61.05,61.06,50900.0,44.7372,44.7812,44.7372,44.7445,50900.0
2014-08-22 13:30:00,61.06,61.1,61.03,61.07,44300.0,44.7445,44.7738,44.7225,44.7519,44300.0
2014-08-22 13:40:00,61.07,61.12,61.07,61.09,43700.0,44.7519,44.7885,44.7519,44.7665,43700.0
2014-08-22 13:50:00,61.09,61.11,61.03,61.03,45700.0,44.7665,44.7812,44.7225,44.7225,45700.0
2014-08-22 14:00:00,61.04,61.05,60.99,61.05,96800.0,44.7299,44.7372,44.6932,44.7372,96800.0
2014-08-22 14:10:00,61.05,61.05,61.01,61.04,63800.0,44.7372,44.7372,44.7079,44.7299,63800.0
2014-08-22 14:20:00,61.03,61.11,61.02,61.06,66400.0,44.7225,44.7812,44.7152,44.7445,66400.0
2014-08-22 14:30:00,61.05,61.08,61.0,61.01,92200.0,44.7372,44.7592,44.7006,44.7079,92200.0
2014-08-22 14:40:00,61.0,61.09,61.0,61.03,102400.0,44.7006,44.7665,44.7006,44.7225,102400.0
2014-08-22 14:50:00,61.03,61.11,61.01,61.08,61300.0,44.7225,44.7812,44.7079,44.7592,61300.0
2014-08-22 15:00:00,61.08,61.12,61.06,61.11,72400.0,44.7592,44.7885,44.7445,44.7812,72400.0
2014-08-22 15:10:00,61.11,61.18,61.11,61.16,92900.0,44.7812,44.8325,44.7812,44.8178,92900.0
2014-08-22 15:20:00,61.16,61.16,61.09,61.13,107400.0,44.8178,44.8178,44.7665,44.7958,107400.0
2014-08-22 15:30:00,61.13,61.14,61.05,61.05,128800.0,44.7958,44.8032,44.7372,44.7372,128800.0
2014-08-22 15:40:00,61.05,61.09,61.03,61.09,167700.0,44.7372,44.7665,44.7225,44.7665,167700.0
2014-08-22 15:50:00,61.09,61.09,61.01,61.06,340800.0,44.7665,44.7665,44.7079,44.7445,340800.0
2014-08-25 09:30:00,61.3,61.5,61.0,61.13,210100.0,44.9204,45.067,44.7006,44.7958,210100.0
2014-08-25 09:40:00,61.12,61.24,61.07,61.08,74200.0,44.7885,44.8764,44.7519,44.7592,74200.0
2014-08-25 09:50:00,61.09,61.1,60.99,61.0,162800.0,44.7665,44.7738,44.6932,44.7006,162800.0
2014-08-25 10:00:00,61.0,61.01,60.87,60.97,149100.0,44.7006,44.7079,44.6053,44.6786,149100.0
2014-08-25 10:10:00,60.96,60.96,60.78,60.81,174700.0,44.6712,44.6712,44.5393,44.5613,174700.0
2014-08-25 10:20:00,60.8,60.81,60.72,60.79,156800.0,44.554,44.5613,44.4954,44.5467,156800.0
2014-08-25 10:30:00,60.79,60.85,60.78,60.84,189700.0,44.5467,44.5906,44.5393,44.5833,189700.0
2014-08-25 10:40:00,60.84,60.89,60.8,60.86,90500.0,44.5833,44.62,44.554,44.598,90500.0
2014-08-25 10:50:00,60.86,60.89,60.82,60.89,53000.0,44.598,44.62,44.5687,44.62,53000.0
2014-08-25 11:00:00,60.89,60.93,60.85,60.86,53800.0,44.62,44.6493,44.5906,44.598,53800.0
2014-08-25 11:10:00,60.85,60.86,60.79,60.81,46400.0,44.5906,44.598,44.5467,44.5613,46400.0
2014-08-25 11:20:00,60.81,60.86,60.8,60.85,33200.0,44.5613,44.598,44.554,44.5906,33200.0
2014-08-25 11:30:00,60.84,60.88,60.83,60.86,40500.0,44.5833,44.6126,44.576,44.598,40500.0
2014-08-25 11:40:00,60.87,60.93,60.87,60.89,40000.0,44.6053,44.6493,44.6053,44.62,40000.0
2014-08-25 11:50:00,60.89,60.92,60.87,60.9,41600.0,44.62,44.6419,44.6053,44.6273,41600.0
2014-08-25 12:00:00,60.9,60.93,60.82,60.85,126400.0,44.6273,44.6493,44.5687,44.5906,126400.0
2014-08-25 12:10:00,60.86,60.89,60.84,60.85,46800.0,44.598,44.62,44.5833,44.5906,46800.0
2014-08-25 12:20:00,60.85,60.85,60.79,60.85,62900.0,44.5906,44.5906,44.5467,44.5906,62900.0
2014-08-25 12:30:00,60.85,60.92,60.8,60.91,103000.0,44.5906,44.6419,44.554,44.6346,103000.0
2014-08-25 12:40:00,60.92,61.04,60.92,61.03,85100.0,44.6419,44.7299,44.6419,44.7225,85100.0
2014-08-25 12:50:00,61.03,61.03,60.99,61.0,82500.0,44.7225,44.7225,44.6932,44.7006,82500.0
2014-08-25 13:00:00,61.0,61.03,60.91,60.93,103700.0,44.7006,44.7225,44.6346,44.6493,103700.0
2014-08-25 13:10:00,60.93,61.0,60.91,60.96,30800.0,44.6493,44.7006,44.6346,44.6712,30800.0
2014-08-25 13:20:00,60.95,61.0,60.95,60.98,33400.0,44.6639,44.7006,44.6639,44.6859,33400.0
2014-08-25 13:30:00,60.98,60.99,60.9,60.94,65000.0,44.6859,44.6932,44.6273,44.6566,65000.0
2014-08-25 13:40:00,60.94,60.95,60.89,60.9,28900.0,44.6566,44.6639,44.62,44.6273,28900.0
2014-08-25 13:50:00,60.9,60.97,60.9,60.95,47700.0,44.6273,44.6786,44.6273,44.6639,47700.0
2014-08-25 14:00:00,60.95,60.98,60.93,60.97,36200.0,44.6639,44.6859,44.6493,44.6786,36200.0
2014-08-25 14:10:00,60.97,61.02,60.97,61.01,52700.0,44.6786,44.7152,44.6786,44.7079,52700.0
2014-08-25 14:20:00,61.01,61.01,60.96,60.98,50000.0,44.7079,44.7079,44.6712,44.6859,50000.0
2014-08-25 14:30:00,60.99,61.0,60.93,60.97,38800.0,44.6932,44.7006,44.6493,44.6786,38800.0
2014-08-25 14:40:00,60.97,61.01,60.95,60.97,72500.0,44.6786,44.7079,44.6639,44.6786,72500.0
2014-08-25 14:50:00,60.97,61.01,60.96,60.99,40300.0,44.6786,44.7079,44.6712,44.6932,40300.0
2014-08-25 15:00:00,60.98,61.04,60.95,61.01,60400.0,44.6859,44.7299,44.6639,44.7079,60400.0
2014-08-25 15:10:00,61.02,61.03,60.98,60.98,48900.0,44.7152,44.7225,44.6859,44.6859,48900.0
2014-08-25 15:20:00,60.98,61.03,60.96,60.97,74400.0,44.6859,44.7225,44.6712,44.6786,74400.0
2014-08-25 15:30:00,60.97,61.04,60.97,61.02,85700.0,44.6786,44.7299,44.6786,44.7152,85700.0
2014-08-25 15:40:00,61.02,61.04,60.99,61.0,123600.0,44.7152,44.7299,44.6932,44.7006,123600.0
2014-08-25 15:50:00,61.0,61.03,60.98,60.99,315500.0,44.7006,44.7225,44.6859,44.6932,315500.0
2014-08-26 09:30:00,61.05,61.05,60.7,60.93,148500.0,44.7372,44.7372,44.4807,44.6493,148500.0
2014-08-26 09:40:00,60.93,60.93,60.82,60.87,77900.0,44.6493,44.6493,44.5687,44.6053,77900.0
2014-08-26 09:50:00,60.88,60.96,60.87,60.88,50900.0,44.6126,44.6712,44.6053,44.6126,50900.0
2014-08-26 10:00:00,60.88,61.01,60.87,60.99,55900.0,44.6126,44.7079,44.6053,44.6932,55900.0
2014-08-26 10:10:00,61.0,61.01,60.95,60.97,37200.0,44.7006,44.7079,44.6639,44.6786,37200.0
2014-08-26 10:20:00,60.96,61.05,60.96,61.05,41100.0,44.6712,44.7372,44.6712,44.7372,41100.0
2014-08-26 10:30:00,61.04,61.09,61.04,61.09,53600.0,44.7299,44.7665,44.7299,44.7665,53600.0
2014-08-26 10:40:00,61.1,61.16,61.07,61.16,64500.0,44.7738,44.8178,44.7519,44.8178,64500.0
2014-08-26 10:50:00,61.16,61.17,61.15,61.15,53400.0,44.8178,44.8251,44.8105,44.8105,53400.0
2014-08-26 11:00:00,61.15,61.2,61.15,61.15,56900.0,44.8105,44.8471,44.8105,44.8105,56900.0
2014-08-26 11:10:00,61.16,61.18,61.12,61.12,93200.0,44.8178,44.8325,44.7885,44.7885,93200.0
2014-08-26 11:20:00,61.13,61.13,61.04,61.04,93500.0,44.7958,44.7958,44.7299,44.7299,93500.0
2014-08-26 11:30:00,61.05,61.05,60.93,60.95,77500.0,44.7372,44.7372,44.6493,44.6639,77500.0
2014-08-26 11:40:00,60.95,60.99,60.91,60.98,74300.0,44.6639,44.6932,44.6346,44.6859,74300.0
2014-08-26 11:50:00,60.99,61.02,60.95,60.96,41000.0,44.6932,44.7152,44.6639,44.6712,41000.0
2014-08-26 12:00:00,60.96,60.99,60.95,60.97,54300.0,44.6712,44.6932,44.6639,44.6786,54300.0
2014-08-26 12:10:00,60.97,60.98,60.95,60.97,37200.0,44.6786,44.6859,44.6639,44.6786,37200.0
2014-08-26 12:20:00,60.97,60.97,60.89,60.91,25500.0,44.6786,44.6786,44.62,44.6346,25500.0
2014-08-26 12:30:00,60.9,60.9,60.86,60.9,37000.0,44.6273,44.6273,44.598,44.6273,37000.0
2014-08-26 12:40:00,60.89,60.93,60.87,60.93,61100.0,44.62,44.6493,44.6053,44.6493,61100.0
2014-08-26 12:50:00,60.93,60.94,60.9,60.92,48800.0,44.6493,44.6566,44.6273,44.6419,48800.0
2014-08-26 13:00:00,60.92,60.93,60.8,60.81,49100.0,44.6419,44.6493,44.554,44.5613,49100.0
2014-08-26 13:10:00,60.81,60.83,60.77,60.8,92500.0,44.5613,44.576,44.532,44.554,92500.0
2014-08-26 13:20:00,60.81,60.84,60.81,60.84,32700.0,44.5613,44.5833,44.5613,44.5833,32700.0
2014-08-26 13:30:00,60.84,60.84,60.81,60.82,42100.0,44.5833,44.5833,44.5613,44.5687,42100.0
2014-08-26 13:40:00,60.83,60.84,60.79,60.8,87800.0,44.576,44.5833,44.5467,44.554,87800.0
2014-08-26 13:50:00,60.81,60.81,60.74,60.75,65700.0,44.5613,44.5613,44.51,44.5174,65700.0
2014-08-26 14:00:00,60.75,60.76,60.7,60.71,104700.0,44.5174,44.5247,44.4807,44.4881,104700.0
2014-08-26 14:10:00,60.7,60.73,60.69,60.7,67300.0,44.4807,44.5027,44.4734,44.4807,67300.0
2014-08-26 14:20:00,60.69,60.7,60.66,60.66,38900.0,44.4734,44.4807,44.4514,44.4514,38900.0
2014-08-26 14:30:00,60.66,60.68,60.62,60.63,124000.0,44.4514,44.4661,44.4221,44.4294,124000.0
2014-08-26 14:40:00,60.63,60.64,60.6,60.62,67400.0,44.4294,44.4368,44.4074,44.4221,67400.0
2014-08-26 14:50:00,60.63,60.7,60.59,60.7,117300.0,44.4294,44.4807,44.4001,44.4807,117300.0
2014-08-26 15:00:00,60.7,60.72,60.69,60.7,60100.0,44.4807,44.4954,44.4734,44.4807,60100.0
2014-08-26 15:10:00,60.69,60.7,60.67,60.68,57600.0,44.4734,44.4807,44.4587,44.4661,57600.0
2014-08-26 15:20:00,60.69,60.72,60.69,60.7,61400.0,44.4734,44.4954,44.4734,44.4807,61400.0
2014-08-26 15:30:00,60.7,60.71,60.68,60.69,104200.0,44.4807,44.4881,44.4661,44.4734,104200.0
2014-08-26 15:40:00,60.7,60.73,60.68,60.71,115400.0,44.4807,44.5027,44.4661,44.4881,115400.0
2014-08-26 15:50:00,60.71,60.72,60.66,60.7,232100.0,44.4881,44.4954,44.4514,44.4807,232100.0
2014-08-27 09:30:00,60.73,60.9,60.64,60.85,175100.0,44.5027,44.6273,44.4368,44.5906,175100.0
2014-08-27 09:40:00,60.85,60.96,60.72,60.75,83100.0,44.5906,44.6712,44.4954,44.5174,83100.0
2014-08-27 09:50:00,60.74,60.81,60.64,60.67,112000.0,44.51,44.5613,44.4368,44.4587,112000.0
2014-08-27 10:00:00,60.68,60.86,60.68,60.86,33900.0,44.4661,44.598,44.4661,44.598,33900.0
2014-08-27 10:10:00,60.87,60.89,60.77,60.83,43800.0,44.6053,44.62,44.532,44.576,43800.0
2014-08-27 10:20:00,60.83,60.92,60.78,60.83,23900.0,44.576,44.6419,44.5393,44.576,23900.0
2014-08-27 10:30:00,60.83,60.9,60.83,60.9,27800.0,44.576,44.6273,44.576,44.6273,27800.0
2014-08-27 10:40:00,60.89,60.92,60.85,60.91,39800.0,44.62,44.6419,44.5906,44.6346,39800.0
2014-08-27 10:50:00,60.91,60.91,60.84,60.87,70600.0,44.6346,44.6346,44.5833,44.6053,70600.0
2014-08-27 11:00:00,60.87,60.96,60.86,60.9,44700.0,44.6053,44.6712,44.598,44.6273,44700.0
2014-08-27 11:10:00,60.9,60.9,60.82,60.86,31600.0,44.6273,44.6273,44.5687,44.598,31600.0
2014-08-27 11:20:00,60.86,60.86,60.77,60.81,31000.0,44.598,44.598,44.532,44.5613,31000.0
2014-08-27 11:30:00,60.81,60.83,60.77,60.81,95300.0,44.5613,44.576,44.532,44.5613,95300.0
2014-08-27 11:40:00,60.8,60.82,60.78,60.81,31800.0,44.554,44.5687,44.5393,44.5613,31800.0
2014-08-27 11:50:00,60.81,60.82,60.78,60.79,28300.0,44.5613,44.5687,44.5393,44.5467,28300.0
2014-08-27 12:00:00,60.79,60.8,60.75,60.76,54200.0,44.5467,44.554,44.5174,44.5247,54200.0
2014-08-27 12:10:00,60.76,60.79,60.75,60.77,38000.0,44.5247,44.5467,44.5174,44.532,38000.0
2014-08-27 12:20:00,60.77,60.77,60.71,60.71,28700.0,44.532,44.532,44.4881,44.4881,28700.0
2014-08-27 12:30:00,60.71,60.73,60.68,60.68,26800.0,44.4881,44.5027,44.4661,44.4661,26800.0
2014-08-27 12:40:00,60.69,60.71,60.67,60.71,40400.0,44.4734,44.4881,44.4587,44.4881,40400.0
2014-08-27 12:50:00,60.7,60.72,60.68,60.68,30700.0,44.4807,44.4954,44.4661,44.4661,30700.0
2014-08-27 13:00:00,60.69,60.71,60.68,60.7,25400.0,44.4734,44.4881,44.4661,44.4807,25400.0
2014-08-27 13:10:00,60.71,60.75,60.7,60.72,23600.0,44.4881,44.5174,44.4807,44.4954,23600.0
2014-08-27 13:20:00,60.72,60.76,60.71,60.72,54700.0,44.4954,44.5247,44.4881,44.4954,54700.0
2014-08-27 13:30:00,60.73,60.76,60.73,60.73,45900.0,44.5027,44.5247,44.5027,44.5027,45900.0
2014-08-27 13:40:00,60.73,60.76,60.72,60.73,19200.0,44.5027,44.5247,44.4954,44.5027,19200.0
2014-08-27 13:50:00,60.72,60.75,60.68,60.73,75400.0,44.4954,44.5174,44.4661,44.5027,75400.0
2014-08-27 14:00:00,60.73,60.75,60.7,60.72,56100.0,44.5027,44.5174,44.4807,44.4954,56100.0
2014-08-27 14:10:00,60.74,60.75,60.71,60.74,40000.0,44.51,44.5174,44.4881,44.51,40000.0
2014-08-27 14:20:00,60.75,60.84,60.75,60.82,40500.0,44.5174,44.5833,44.5174,44.5687,40500.0
2014-08-27 14:30:00,60.82,60.82,60.79,60.79,40300.0,44.5687,44.5687,44.5467,44.5467,40300.0
2014-08-27 14:40:00,60.79,60.81,60.73,60.75,60000.0,44.5467,44.5613,44.5027,44.5174,60000.0
2014-08-27 14:50:00,60.74,60.79,60.69,60.7,52400.0,44.51,44.5467,44.4734,44.4807,52400.0
2014-08-27 15:00:00,60.7,60.78,60.7,60.74,44000.0,44.4807,44.5393,44.4807,44.51,44000.0
2014-08-27 15:10:00,60.75,60.82,60.73,60.82,42600.0,44.5174,44.5687,44.5027,44.5687,42600.0
2014-08-27 15:20:00,60.82,60.82,60.75,60.75,45400.0,44.5687,44.5687,44.5174,44.5174,45400.0
2014-08-27 15:30:00,60.76,60.81,60.74,60.81,65900.0,44.5247,44.5613,44.51,44.5613,65900.0
2014-08-27 15:40:00,60.81,60.82,60.68,60.7,316300.0,44.5613,44.5687,44.4661,44.4807,316300.0
2014-08-27 15:50:00,60.71,60.8,60.71,60.78,191600.0,44.4881,44.554,44.4881,44.5393,191600.0
2014-08-28 09:30:00,60.48,60.59,60.3,60.49,175200.0,44.3195,44.4001,44.1876,44.3268,175200.0
2014-08-28 09:40:00,60.48,60.48,60.11,60.23,166300.0,44.3195,44.3195,44.0484,44.1363,166300.0
2014-08-28 09:50:00,60.24,60.35,60.17,60.33,145500.0,44.1436,44.2242,44.0923,44.2096,145500.0
2014-08-28 10:00:00,60.33,60.39,60.25,60.25,60800.0,44.2096,44.2536,44.151,44.151,60800.0
2014-08-28 10:10:00,60.25,60.25,60.12,60.14,104100.0,44.151,44.151,44.0557,44.0704,104100.0
2014-08-28 10:20:00,60.13,60.14,60.08,60.1,133500.0,44.063,44.0704,44.0264,44.041,133500.0
2014-08-28 10:30:00,60.11,60.15,60.09,60.09,91600.0,44.0484,44.0777,44.0337,44.0337,91600.0
2014-08-28 10:40:00,60.1,60.14,60.09,60.13,74300.0,44.041,44.0704,44.0337,44.063,74300.0
2014-08-28 10:50:00,60.13,60.15,60.12,60.14,58800.0,44.063,44.0777,44.0557,44.0704,58800.0
2014-08-28 11:00:00,60.14,60.16,60.08,60.12,75300.0,44.0704,44.085,44.0264,44.0557,75300.0
2014-08-28 11:10:00,60.13,60.13,60.07,60.1,89300.0,44.063,44.063,44.0191,44.041,89300.0
2014-08-28 11:20:00,60.1,60.11,60.08,60.1,71100.0,44.041,44.0484,44.0264,44.041,71100.0
2014-08-28 11:30:00,60.1,60.13,60.07,60.12,73600.0,44.041,44.063,44.0191,44.0557,73600.0
2014-08-28 11:40:00,60.12,60.13,60.1,60.13,73100.0,44.0557,44.063,44.041,44.063,73100.0
2014-08-28 11:50:00,60.13,60.13,60.11,60.12,30600.0,44.063,44.063,44.0484,44.0557,30600.0
2014-08-28 12:00:00,60.12,60.12,60.1,60.11,57800.0,44.0557,44.0557,44.041,44.0484,57800.0
2014-08-28 12:10:00,60.11,60.13,60.1,60.12,70600.0,44.0484,44.063,44.041,44.0557,70600.0
2014-08-28 12:20:00,60.12,60.17,60.11,60.17,54800.0,44.0557,44.0923,44.0484,44.0923,54800.0
2014-08-28 12:30:00,60.17,60.23,60.15,60.21,64100.0,44.0923,44.1363,44.0777,44.1217,64100.0
2014-08-28 12:40:00,60.22,60.25,60.19,60.21,53500.0,44.129,44.151,44.107,44.1217,53500.0
2014-08-28 12:50:00,60.21,60.24,60.19,60.24,45400.0,44.1217,44.1436,44.107,44.1436,45400.0
2014-08-28 13:00:00,60.24,60.25,60.2,60.25,47400.0,44.1436,44.151,44.1143,44.151,47400.0
2014-08-28 13:10:00,60.25,60.26,60.23,60.25,125700.0,44.151,44.1583,44.1363,44.151,125700.0
2014-08-28 13:20:00,60.25,60.28,60.25,60.28,53500.0,44.151,44.1729,44.151,44.1729,53500.0
2014-08-28 13:30:00,60.28,60.28,60.2,60.22,48500.0,44.1729,44.1729,44.1143,44.129,48500.0
2014-08-28 13:40:00,60.22,60.29,60.21,60.25,55000.0,44.129,44.1803,44.1217,44.151,55000.0
2014-08-28 13:50:00,60.26,60.27,60.23,60.26,47800.0,44.1583,44.1656,44.1363,44.1583,47800.0
2014-08-28 14:00:00,60.27,60.28,60.23,60.25,65500.0,44.1656,44.1729,44.1363,44.151,65500.0
2014-08-28 14:10:00,60.24,60.26,60.22,60.24,82600.0,44.1436,44.1583,44.129,44.1436,82600.0
2014-08-28 14:20:00,60.23,60.24,60.17,60.24,58600.0,44.1363,44.1436,44.0923,44.1436,58600.0
2014-08-28 14:30:00,60.24,60.29,60.23,60.25,85400.0,44.1436,44.1803,44.1363,44.151,85400.0
2014-08-28 14:40:00,60.25,60.26,60.21,60.25,110400.0,44.151,44.1583,44.1217,44.151,110400.0
2014-08-28 14:50:00,60.24,60.29,60.24,60.26,82400.0,44.1436,44.1803,44.1436,44.1583,82400.0
2014-08-28 15:00:00,60.25,60.32,60.24,60.3,130100.0,44.151,44.2023,44.1436,44.1876,130100.0
2014-08-28 15:10:00,60.3,60.37,60.29,60.36,112400.0,44.1876,44.2389,44.1803,44.2316,112400.0
2014-08-28 15:20:00,60.37,60.41,60.36,60.39,138900.0,44.2389,44.2682,44.2316,44.2536,138900.0
2014-08-28 15:30:00,60.39,60.42,60.35,60.37,165200.0,44.2536,44.2755,44.2242,44.2389,165200.0
2014-08-28 15:40:00,60.36,60.38,60.31,60.31,215900.0,44.2316,44.2462,44.1949,44.1949,215900.0
2014-08-28 15:50:00,60.32,60.38,60.28,60.36,292500.0,44.2023,44.2462,44.1729,44.2316,292500.0
2014-08-29 09:30:00,60.72,60.72,60.26,60.37,137200.0,44.4954,44.4954,44.1583,44.2389,137200.0
2014-08-29 09:40:00,60.36,60.49,60.31,60.33,96100.0,44.2316,44.3268,44.1949,44.2096,96100.0
2014-08-29 09:50:00,60.34,60.37,60.3,60.36,87000.0,44.2169,44.2389,44.1876,44.2316,87000.0
2014-08-29 10:00:00,60.37,60.37,60.23,60.25,77800.0,44.2389,44.2389,44.1363,44.151,77800.0
2014-08-29 10:10:00,60.24,60.29,60.2,60.27,52500.0,44.1436,44.1803,44.1143,44.1656,52500.0
2014-08-29 10:20:00,60.27,60.27,60.19,60.19,66400.0,44.1656,44.1656,44.107,44.107,66400.0
2014-08-29 10:30:00,60.18,60.23,60.15,60.23,40600.0,44.0997,44.1363,44.0777,44.1363,40600.0
2014-08-29 10:40:00,60.22,60.28,60.22,60.28,57400.0,44.129,44.1729,44.129,44.1729,57400.0
2014-08-29 10:50:00,60.28,60.37,60.26,60.35,113400.0,44.1729,44.2389,44.1583,44.2242,113400.0
2014-08-29 11:00:00,60.35,60.37,60.3,60.3,61800.0,44.2242,44.2389,44.1876,44.1876,61800.0
2014-08-29 11:10:00,60.31,60.39,60.3,60.32,82000.0,44.1949,44.2536,44.1876,44.2023,82000.0
2014-08-29 11:20:00,60.31,60.33,60.27,60.28,23900.0,44.1949,44.2096,44.1656,44.1729,23900.0
2014-08-29 11:30:00,60.27,60.37,60.27,60.37,65000.0,44.1656,44.2389,44.1656,44.2389,65000.0
2014-08-29 11:40:00,60.37,60.37,60.35,60.37,17600.0,44.2389,44.2389,44.2242,44.2389,17600.0
2014-08-29 11:50:00,60.37,60.4,60.35,60.36,42700.0,44.2389,44.2609,44.2242,44.2316,42700.0
2014-08-29 12:00:00,60.36,60.41,60.32,60.32,48900.0,44.2316,44.2682,44.2023,44.2023,48900.0
2014-08-29 12:10:00,60.32,60.35,60.31,60.35,34100.0,44.2023,44.2242,44.1949,44.2242,34100.0
2014-08-29 12:20:00,60.35,60.36,60.31,60.33,28800.0,44.2242,44.2316,44.1949,44.2096,28800.0
2014-08-29 12:30:00,60.33,60.33,60.31,60.32,21400.0,44.2096,44.2096,44.1949,44.2023,21400.0
2014-08-29 12:40:00,60.32,60.32,60.29,60.3,38000.0,44.2023,44.2023,44.1803,44.1876,38000.0
2014-08-29 12:50:00,60.3,60.31,60.24,60.29,91800.0,44.1876,44.1949,44.1436,44.1803,91800.0
2014-08-29 13:00:00,60.29,60.29,60.24,60.26,72700.0,44.1803,44.1803,44.1436,44.1583,72700.0
2014-08-29 13:10:00,60.26,60.29,60.25,60.25,31400.0,44.1583,44.1803,44.151,44.151,31400.0
2014-08-29 13:20:00,60.25,60.29,60.24,60.29,37500.0,44.151,44.1803,44.1436,44.1803,37500.0
2014-08-29 13:30:00,60.28,60.29,60.25,60.27,45600.0,44.1729,44.1803,44.151,44.1656,45600.0
2014-08-29 13:40:00,60.27,60.28,60.26,60.27,38800.0,44.1656,44.1729,44.1583,44.1656,38800.0
2014-08-29 13:50:00,60.27,60.29,60.26,60.29,42000.0,44.1656,44.1803,44.1583,44.1803,42000.0
2014-08-29 14:00:00,60.28,60.3,60.27,60.3,46500.0,44.1729,44.1876,44.1656,44.1876,46500.0
2014-08-29 14:10:00,60.3,60.31,60.28,60.3,34000.0,44.1876,44.1949,44.1729,44.1876,34000.0
2014-08-29 14:20:00,60.3,60.3,60.29,60.3,39100.0,44.1876,44.1876,44.1803,44.1876,39100.0
2014-08-29 14:30:00,60.3,60.31,60.27,60.27,52700.0,44.1876,44.1949,44.1656,44.1656,52700.0
2014-08-29 14:40:00,60.27,60.31,60.26,60.29,53800.0,44.1656,44.1949,44.1583,44.1803,53800.0
2014-08-29 14:50:00,60.29,60.3,60.28,60.29,42000.0,44.1803,44.1876,44.1729,44.1803,42000.0
2014-08-29 15:00:00,60.29,60.29,60.25,60.25,78600.0,44.1803,44.1803,44.151,44.151,78600.0
2014-08-29 15:10:00,60.26,60.26,60.24,60.25,59500.0,44.1583,44.1583,44.1436,44.151,59500.0
2014-08-29 15:20:00,60.25,60.25,60.2,60.21,115600.0,44.151,44.151,44.1143,44.1217,115600.0
2014-08-29 15:30:00,60.2,60.21,60.16,60.17,144800.0,44.1143,44.1217,44.085,44.0923,144800.0
2014-08-29 15:40:00,60.17,60.21,60.12,60.12,326100.0,44.0923,44.1217,44.0557,44.0557,326100.0
2014-08-29 15:50:00,60.13,60.16,60.05,60.06,719200.0,44.063,44.085,44.0044,44.0117,719200.0
2014-09-02 09:30:00,60.28,60.5,60.23,60.37,201800.0,44.1729,44.3342,44.1363,44.2389,201800.0
2014-09-02 09:40:00,60.32,60.36,60.11,60.28,119800.0,44.2023,44.2316,44.0484,44.1729,119800.0
2014-09-02 09:50:00,60.27,60.38,60.22,60.36,85700.0,44.1656,44.2462,44.129,44.2316,85700.0
2014-09-02 10:00:00,60.35,60.38,60.22,60.29,44200.0,44.2242,44.2462,44.129,44.1803,44200.0
2014-09-02 10:10:00,60.28,60.33,60.21,60.25,48100.0,44.1729,44.2096,44.1217,44.151,48100.0
2014-09-02 10:20:00,60.26,60.31,60.24,60.27,28000.0,44.1583,44.1949,44.1436,44.1656,28000.0
2014-09-02 10:30:00,60.25,60.25,60.1,60.14,50100.0,44.151,44.151,44.041,44.0704,50100.0
2014-09-02 10:40:00,60.15,60.21,60.13,60.2,42700.0,44.0777,44.1217,44.063,44.1143,42700.0
2014-09-02 10:50:00,60.2,60.24,60.16,60.17,45000.0,44.1143,44.1436,44.085,44.0923,45000.0
2014-09-02 11:00:00,60.18,60.21,60.12,60.14,30800.0,44.0997,44.1217,44.0557,44.0704,30800.0
2014-09-02 11:10:00,60.14,60.17,60.1,60.13,40000.0,44.0704,44.0923,44.041,44.063,40000.0
2014-09-02 11:20:00,60.14,60.2,60.14,60.18,37300.0,44.0704,44.1143,44.0704,44.0997,37300.0
2014-09-02 11:30:00,60.19,60.2,60.14,60.14,27300.0,44.107,44.1143,44.0704,44.0704,27300.0
2014-09-02 11:40:00,60.13,60.15,60.08,60.09,35200.0,44.063,44.0777,44.0264,44.0337,35200.0
2014-09-02 11:50:00,60.09,60.1,60.06,60.09,32400.0,44.0337,44.041,44.0117,44.0337,32400.0
2014-09-02 12:00:00,60.09,60.15,60.07,60.12,28100.0,44.0337,44.0777,44.0191,44.0557,28100.0
2014-09-02 12:10:00,60.12,60.13,60.09,60.12,24200.0,44.0557,44.063,44.0337,44.0557,24200.0
2014-09-02 12:20:00,60.11,60.13,60.04,60.04,30400.0,44.0484,44.063,43.9971,43.9971,30400.0
2014-09-02 12:30:00,60.04,60.06,60.01,60.02,26500.0,43.9971,44.0117,43.9751,43.9824,26500.0
2014-09-02 12:40:00,60.02,60.04,60.0,60.04,64500.0,43.9824,43.9971,43.9678,43.9971,64500.0
2014-09-02 12:50:00,60.03,60.05,60.01,60.02,36800.0,43.9897,44.0044,43.9751,43.9824,36800.0
2014-09-02 13:00:00,60.02,60.07,60.01,60.07,36800.0,43.9824,44.0191,43.9751,44.0191,36800.0
2014-09-02 13:10:00,60.07,60.1,60.05,60.05,19700.0,44.0191,44.041,44.0044,44.0044,19700.0
2014-09-02 13:20:00,60.05,60.06,60.01,60.03,28400.0,44.0044,44.0117,43.9751,43.9897,28400.0
2014-09-02 13:30:00,60.03,60.06,59.98,60.05,58800.0,43.9897,44.0117,43.9531,44.0044,58800.0
2014-09-02 13:40:00,60.06,60.06,59.98,60.01,37900.0,44.0117,44.0117,43.9531,43.9751,37900.0
2014-09-02 13:50:00,60.01,60.08,60.0,60.07,38200.0,43.9751,44.0264,43.9678,44.0191,38200.0
2014-09-02 14:00:00,60.06,60.08,60.01,60.06,71300.0,44.0117,44.0264,43.9751,44.0117,71300.0
2014-09-02 14:10:00,60.05,60.08,60.05,60.07,26200.0,44.0044,44.0264,44.0044,44.0191,26200.0
2014-09-02 14:20:00,60.07,60.09,60.05,60.09,36200.0,44.0191,44.0337,44.0044,44.0337,36200.0
2014-09-02 14:30:00,60.1,60.11,60.07,60.09,31900.0,44.041,44.0484,44.0191,44.0337,31900.0
2014-09-02 14:40:00,60.09,60.11,60.07,60.1,35300.0,44.0337,44.0484,44.0191,44.041,35300.0
2014-09-02 14:50:00,60.1,60.12,60.08,60.1,48300.0,44.041,44.0557,44.0264,44.041,48300.0
2014-09-02 15:00:00,60.1,60.18,60.09,60.18,62500.0,44.041,44.0997,44.0337,44.0997,62500.0
2014-09-02 15:10:00,60.18,60.21,60.18,60.2,61000.0,44.0997,44.1217,44.0997,44.1143,61000.0
2014-09-02 15:20:00,60.19,60.25,60.19,60.22,95300.0,44.107,44.151,44.107,44.129,95300.0
2014-09-02 15:30:00,60.2,60.2,60.11,60.12,79200.0,44.1143,44.1143,44.0484,44.0557,79200.0
2014-09-02 15:40:00,60.13,60.19,60.12,60.16,107500.0,44.063,44.107,44.0557,44.085,107500.0
2014-09-02 15:50:00,60.16,60.19,60.13,60.18,233800.0,44.085,44.107,44.063,44.0997,233800.0
2014-09-03 09:30:00,60.53,60.57,60.14,60.32,163600.0,44.3561,44.3855,44.0704,44.2023,163600.0
2014-09-03 09:40:00,60.3,60.46,60.24,60.3,132000.0,44.1876,44.3049,44.1436,44.1876,132000.0
2014-09-03 09:50:00,60.3,60.34,60.18,60.24,79800.0,44.1876,44.2169,44.0997,44.1436,79800.0
2014-09-03 10:00:00,60.25,60.36,60.2,60.35,129500.0,44.151,44.2316,44.1143,44.2242,129500.0
2014-09-03 10:10:00,60.34,60.34,60.22,60.26,60200.0,44.2169,44.2169,44.129,44.1583,60200.0
2014-09-03 10:20:00,60.27,60.29,60.13,60.18,43900.0,44.1656,44.1803,44.063,44.0997,43900.0
2014-09-03 10:30:00,60.18,60.28,60.16,60.28,80100.0,44.0997,44.1729,44.085,44.1729,80100.0
2014-09-03 10:40:00,60.29,60.31,60.22,60.24,74200.0,44.1803,44.1949,44.129,44.1436,74200.0
2014-09-03 10:50:00,60.25,60.27,60.18,60.18,42100.0,44.151,44.1656,44.0997,44.0997,42100.0
2014-09-03 11:00:00,60.18,60.21,60.09,60.11,59900.0,44.0997,44.1217,44.0337,44.0484,59900.0
2014-09-03 11:10:00,60.12,60.12,60.0,60.01,70000.0,44.0557,44.0557,43.9678,43.9751,70000.0
2014-09-03 11:20:00,60.01,60.04,60.0,60.0,74700.0,43.9751,43.9971,43.9678,43.9678,74700.0
2014-09-03 11:30:00,60.01,60.08,60.0,60.06,106200.0,43.9751,44.0264,43.9678,44.0117,106200.0
2014-09-03 11:40:00,60.06,60.09,60.04,60.09,62800.0,44.0117,44.0337,43.9971,44.0337,62800.0
2014-09-03 11:50:00,60.09,60.13,60.05,60.05,74300.0,44.0337,44.063,44.0044,44.0044,74300.0
2014-09-03 12:00:00,60.06,60.08,59.98,60.07,126600.0,44.0117,44.0264,43.9531,44.0191,126600.0
2014-09-03 12:10:00,60.08,60.1,60.07,60.1,111300.0,44.0264,44.041,44.0191,44.041,111300.0
2014-09-03 12:20:00,60.1,60.15,60.09,60.11,87500.0,44.041,44.0777,44.0337,44.0484,87500.0
2014-09-03 12:30:00,60.11,60.12,60.08,60.11,26700.0,44.0484,44.0557,44.0264,44.0484,26700.0
2014-09-03 12:40:00,60.12,60.15,60.09,60.15,82100.0,44.0557,44.0777,44.0337,44.0777,82100.0
2014-09-03 12:50:00,60.15,60.18,60.12,60.16,76600.0,44.0777,44.0997,44.0557,44.085,76600.0
2014-09-03 13:00:00,60.15,60.26,60.15,60.23,70000.0,44.0777,44.1583,44.0777,44.1363,70000.0
2014-09-03 13:10:00,60.24,60.26,60.22,60.26,31700.0,44.1436,44.1583,44.129,44.1583,31700.0
2014-09-03 13:20:00,60.26,60.42,60.26,60.41,76000.0,44.1583,44.2755,44.1583,44.2682,76000.0
2014-09-03 13:30:00,60.41,60.44,60.38,60.4,68700.0,44.2682,44.2902,44.2462,44.2609,68700.0
2014-09-03 13:40:00,60.41,60.43,60.37,60.39,63000.0,44.2682,44.2829,44.2389,44.2536,63000.0
2014-09-03 13:50:00,60.39,60.42,60.38,60.41,48900.0,44.2536,44.2755,44.2462,44.2682,48900.0
2014-09-03 14:00:00,60.4,60.42,60.38,60.39,38900.0,44.2609,44.2755,44.2462,44.2536,38900.0
2014-09-03 14:10:00,60.39,60.44,60.39,60.43,35900.0,44.2536,44.2902,44.2536,44.2829,35900.0
2014-09-03 14:20:00,60.43,60.43,60.38,60.4,50900.0,44.2829,44.2829,44.2462,44.2609,50900.0
2014-09-03 14:30:00,60.41,60.42,60.39,60.41,34900.0,44.2682,44.2755,44.2536,44.2682,34900.0
2014-09-03 14:40:00,60.41,60.42,60.38,60.4,60400.0,44.2682,44.2755,44.2462,44.2609,60400.0
2014-09-03 14:50:00,60.4,60.4,60.34,60.34,54500.0,44.2609,44.2609,44.2169,44.2169,54500.0
2014-09-03 15:00:00,60.34,60.36,60.29,60.34,66600.0,44.2169,44.2316,44.1803,44.2169,66600.0
2014-09-03 15:10:00,60.34,60.38,60.33,60.36,52700.0,44.2169,44.2462,44.2096,44.2316,52700.0
2014-09-03 15:20:00,60.36,60.37,60.31,60.34,49800.0,44.2316,44.2389,44.1949,44.2169,49800.0
2014-09-03 15:30:00,60.33,60.34,60.3,60.33,68500.0,44.2096,44.2169,44.1876,44.2096,68500.0
2014-09-03 15:40:00,60.33,60.37,60.31,60.36,117500.0,44.2096,44.2389,44.1949,44.2316,117500.0
2014-09-03 15:50:00,60.36,60.42,60.35,60.38,266300.0,44.2316,44.2755,44.2242,44.2462,266300.0
2014-09-04 09:30:00,60.38,60.58,60.2,60.32,241800.0,44.2462,44.3928,44.1143,44.2023,241800.0
2014-09-04 09:40:00,60.35,60.65,60.34,60.62,110300.0,44.2242,44.4441,44.2169,44.4221,110300.0
2014-09-04 09:50:00,60.62,60.63,60.48,60.51,129000.0,44.4221,44.4294,44.3195,44.3415,129000.0
2014-09-04 10:00:00,60.52,60.61,60.51,60.54,95000.0,44.3488,44.4148,44.3415,44.3635,95000.0
2014-09-04 10:10:00,60.54,60.57,60.51,60.53,82100.0,44.3635,44.3855,44.3415,44.3561,82100.0
2014-09-04 10:20:00,60.54,60.54,60.45,60.45,90400.0,44.3635,44.3635,44.2975,44.2975,90400.0
2014-09-04 10:30:00,60.45,60.48,60.39,60.46,69500.0,44.2975,44.3195,44.2536,44.3049,69500.0
2014-09-04 10:40:00,60.46,60.61,60.45,60.61,154600.0,44.3049,44.4148,44.2975,44.4148,154600.0
2014-09-04 10:50:00,60.61,60.77,60.6,60.72,80700.0,44.4148,44.532,44.4074,44.4954,80700.0
2014-09-04 11:00:00,60.71,60.71,60.65,60.69,58900.0,44.4881,44.4881,44.4441,44.4734,58900.0
2014-09-04 11:10:00,60.69,60.8,60.68,60.79,83900.0,44.4734,44.554,44.4661,44.5467,83900.0
2014-09-04 11:20:00,60.79,60.88,60.77,60.8,91000.0,44.5467,44.6126,44.532,44.554,91000.0
2014-09-04 11:30:00,60.8,60.82,60.72,60.82,56900.0,44.554,44.5687,44.4954,44.5687,56900.0
2014-09-04 11:40:00,60.82,60.87,60.76,60.87,73300.0,44.5687,44.6053,44.5247,44.6053,73300.0
2014-09-04 11:50:00,60.87,60.99,60.86,60.99,154300.0,44.6053,44.6932,44.598,44.6932,154300.0
2014-09-04 12:00:00,60.98,61.03,60.98,61.02,105200.0,44.6859,44.7225,44.6859,44.7152,105200.0
2014-09-04 12:10:00,61.02,61.02,60.96,60.97,39000.0,44.7152,44.7152,44.6712,44.6786,39000.0
2014-09-04 12:20:00,60.97,61.0,60.92,60.92,35200.0,44.6786,44.7006,44.6419,44.6419,35200.0
2014-09-04 12:30:00,60.93,60.94,60.85,60.87,64000.0,44.6493,44.6566,44.5906,44.6053,64000.0
2014-09-04 12:40:00,60.87,60.89,60.83,60.85,21800.0,44.6053,44.62,44.576,44.5906,21800.0
2014-09-04 12:50:00,60.84,60.85,60.77,60.77,19500.0,44.5833,44.5906,44.532,44.532,19500.0
2014-09-04 13:00:00,60.77,60.87,60.76,60.87,101700.0,44.532,44.6053,44.5247,44.6053,101700.0
2014-09-04 13:10:00,60.86,60.92,60.78,60.78,76400.0,44.598,44.6419,44.5393,44.5393,76400.0
2014-09-04 13:20:00,60.79,60.88,60.77,60.84,54200.0,44.5467,44.6126,44.532,44.5833,54200.0
2014-09-04 13:30:00,60.84,60.88,60.84,60.88,47700.0,44.5833,44.6126,44.5833,44.6126,47700.0
2014-09-04 13:40:00,60.88,60.9,60.88,60.9,56800.0,44.6126,44.6273,44.6126,44.6273,56800.0
2014-09-04 13:50:00,60.9,60.99,60.89,60.97,63800.0,44.6273,44.6932,44.62,44.6786,63800.0
2014-09-04 14:00:00,60.97,61.02,60.96,61.01,76300.0,44.6786,44.7152,44.6712,44.7079,76300.0
2014-09-04 14:10:00,61.01,61.07,61.0,61.04,52700.0,44.7079,44.7519,44.7006,44.7299,52700.0
2014-09-04 14:20:00,61.04,61.18,61.03,61.18,149300.0,44.7299,44.8325,44.7225,44.8325,149300.0
2014-09-04 14:30:00,61.16,61.21,61.14,61.2,125500.0,44.8178,44.8544,44.8032,44.8471,125500.0
2014-09-04 14:40:00,61.18,61.19,61.1,61.13,118300.0,44.8325,44.8398,44.7738,44.7958,118300.0
2014-09-04 14:50:00,61.14,61.14,61.03,61.05,73200.0,44.8032,44.8032,44.7225,44.7372,73200.0
2014-09-04 15:00:00,61.06,61.07,60.98,60.98,69700.0,44.7445,44.7519,44.6859,44.6859,69700.0
2014-09-04 15:10:00,60.97,60.99,60.91,60.97,141400.0,44.6786,44.6932,44.6346,44.6786,141400.0
2014-09-04 15:20:00,60.97,60.97,60.91,60.95,103200.0,44.6786,44.6786,44.6346,44.6639,103200.0
2014-09-04 15:30:00,60.95,60.97,60.91,60.92,99300.0,44.6639,44.6786,44.6346,44.6419,99300.0
2014-09-04 15:40:00,60.92,61.02,60.91,61.02,150700.0,44.6419,44.7152,44.6346,44.7152,150700.0
2014-09-04 15:50:00,61.02,61.06,61.0,61.03,327900.0,44.7152,44.7445,44.7006,44.7225,327900.0
2014-09-05 09:30:00,61.0,61.06,60.5,60.58,201400.0,44.7006,44.7445,44.3342,44.3928,201400.0
2014-09-05 09:40:00,60.58,60.75,60.57,60.72,88800.0,44.3928,44.5174,44.3855,44.4954,88800.0
2014-09-05 09:50:00,60.72,60.9,60.68,60.84,108400.0,44.4954,44.6273,44.4661,44.5833,108400.0
2014-09-05 10:00:00,60.85,60.91,60.77,60.84,73500.0,44.5906,44.6346,44.532,44.5833,73500.0
2014-09-05 10:10:00,60.84,60.89,60.78,60.81,44300.0,44.5833,44.62,44.5393,44.5613,44300.0
2014-09-05 10:20:00,60.83,60.87,60.77,60.86,68500.0,44.576,44.6053,44.532,44.598,68500.0
2014-09-05 10:30:00,60.86,60.87,60.74,60.74,58300.0,44.598,44.6053,44.51,44.51,58300.0
2014-09-05 10:40:00,60.74,60.76,60.63,60.66,147900.0,44.51,44.5247,44.4294,44.4514,147900.0
2014-09-05 10:50:00,60.66,60.71,60.65,60.66,27700.0,44.4514,44.4881,44.4441,44.4514,27700.0
2014-09-05 11:00:00,60.67,60.77,60.64,60.73,52400.0,44.4587,44.532,44.4368,44.5027,52400.0
2014-09-05 11:10:00,60.74,60.76,60.71,60.73,63700.0,44.51,44.5247,44.4881,44.5027,63700.0
2014-09-05 11:20:00,60.74,60.8,60.74,60.79,38600.0,44.51,44.554,44.51,44.5467,38600.0
2014-09-05 11:30:00,60.78,60.78,60.67,60.67,95100.0,44.5393,44.5393,44.4587,44.4587,95100.0
2014-09-05 11:40:00,60.67,60.74,60.67,60.73,43300.0,44.4587,44.51,44.4587,44.5027,43300.0
2014-09-05 11:50:00,60.74,60.81,60.73,60.76,35800.0,44.51,44.5613,44.5027,44.5247,35800.0
2014-09-05 12:00:00,60.76,60.89,60.76,60.84,41900.0,44.5247,44.62,44.5247,44.5833,41900.0
2014-09-05 12:10:00,60.84,60.91,60.83,60.86,53400.0,44.5833,44.6346,44.576,44.598,53400.0
2014-09-05 12:20:00,60.85,60.88,60.83,60.87,23400.0,44.5906,44.6126,44.576,44.6053,23400.0
2014-09-05 12:30:00,60.87,60.93,60.87,60.92,57400.0,44.6053,44.6493,44.6053,44.6419,57400.0
2014-09-05 12:40:00,60.92,60.98,60.91,60.94,45800.0,44.6419,44.6859,44.6346,44.6566,45800.0
2014-09-05 12:50:00,60.94,60.95,60.92,60.94,25500.0,44.6566,44.6639,44.6419,44.6566,25500.0
2014-09-05 13:00:00,60.93,61.02,60.92,61.02,33900.0,44.6493,44.7152,44.6419,44.7152,33900.0
2014-09-05 13:10:00,61.02,61.03,60.98,61.0,32300.0,44.7152,44.7225,44.6859,44.7006,32300.0
2014-09-05 13:20:00,61.0,61.01,60.95,60.95,63200.0,44.7006,44.7079,44.6639,44.6639,63200.0
2014-09-05 13:30:00,60.96,60.96,60.87,60.93,115000.0,44.6712,44.6712,44.6053,44.6493,115000.0
2014-09-05 13:40:00,60.94,60.94,60.88,60.9,82500.0,44.6566,44.6566,44.6126,44.6273,82500.0
2014-09-05 13:50:00,60.9,60.92,60.89,60.92,61800.0,44.6273,44.6419,44.62,44.6419,61800.0
2014-09-05 14:00:00,60.91,61.04,60.9,61.01,94000.0,44.6346,44.7299,44.6273,44.7079,94000.0
2014-09-05 14:10:00,61.01,61.01,60.94,60.99,84700.0,44.7079,44.7079,44.6566,44.6932,84700.0
2014-09-05 14:20:00,61.0,61.06,60.98,61.01,49300.0,44.7006,44.7445,44.6859,44.7079,49300.0
2014-09-05 14:30:00,61.02,61.02,60.99,61.0,42700.0,44.7152,44.7152,44.6932,44.7006,42700.0
2014-09-05 14:40:00,61.01,61.06,60.97,61.05,83300.0,44.7079,44.7445,44.6786,44.7372,83300.0
2014-09-05 14:50:00,61.05,61.12,61.04,61.12,51000.0,44.7372,44.7885,44.7299,44.7885,51000.0
2014-09-05 15:00:00,61.12,61.12,61.05,61.12,75200.0,44.7885,44.7885,44.7372,44.7885,75200.0
2014-09-05 15:10:00,61.12,61.15,61.1,61.13,76500.0,44.7885,44.8105,44.7738,44.7958,76500.0
2014-09-05 15:20:00,61.13,61.13,61.01,61.01,91000.0,44.7958,44.7958,44.7079,44.7079,91000.0
2014-09-05 15:30:00,61.01,61.06,61.0,61.06,92100.0,44.7079,44.7445,44.7006,44.7445,92100.0
2014-09-05 15:40:00,61.06,61.09,61.04,61.04,111800.0,44.7445,44.7665,44.7299,44.7299,111800.0
2014-09-05 15:50:00,61.05,61.11,61.04,61.08,217900.0,44.7372,44.7812,44.7299,44.7592,217900.0
2014-09-08 09:30:00,60.9,61.2,60.87,60.96,201900.0,44.6273,44.8471,44.6053,44.6712,201900.0
2014-09-08 09:40:00,60.95,60.98,60.72,60.89,119300.0,44.6639,44.6859,44.4954,44.62,119300.0
2014-09-08 09:50:00,60.89,61.05,60.84,60.97,120000.0,44.62,44.7372,44.5833,44.6786,120000.0
2014-09-08 10:00:00,60.98,61.03,60.93,60.93,86100.0,44.6859,44.7225,44.6493,44.6493,86100.0
2014-09-08 10:10:00,60.94,60.96,60.79,60.81,188900.0,44.6566,44.6712,44.5467,44.5613,188900.0
2014-09-08 10:20:00,60.81,60.83,60.58,60.59,165100.0,44.5613,44.576,44.3928,44.4001,165100.0
2014-09-08 10:30:00,60.59,60.76,60.57,60.71,149400.0,44.4001,44.5247,44.3855,44.4881,149400.0
2014-09-08 10:40:00,60.72,60.85,60.69,60.82,101400.0,44.4954,44.5906,44.4734,44.5687,101400.0
2014-09-08 10:50:00,60.82,60.83,60.67,60.67,43500.0,44.5687,44.576,44.4587,44.4587,43500.0
2014-09-08 11:00:00,60.67,60.79,60.67,60.77,74000.0,44.4587,44.5467,44.4587,44.532,74000.0
2014-09-08 11:10:00,60.76,60.78,60.71,60.75,64200.0,44.5247,44.5393,44.4881,44.5174,64200.0
2014-09-08 11:20:00,60.75,60.77,60.71,60.72,34000.0,44.5174,44.532,44.4881,44.4954,34000.0
2014-09-08 11:30:00,60.73,60.73,60.67,60.69,67900.0,44.5027,44.5027,44.4587,44.4734,67900.0
2014-09-08 11:40:00,60.69,60.7,60.67,60.69,65700.0,44.4734,44.4807,44.4587,44.4734,65700.0
2014-09-08 11:50:00,60.69,60.72,60.65,60.71,55400.0,44.4734,44.4954,44.4441,44.4881,55400.0
2014-09-08 12:00:00,60.7,60.73,60.68,60.73,31000.0,44.4807,44.5027,44.4661,44.5027,31000.0
2014-09-08 12:10:00,60.72,60.74,60.64,60.64,38500.0,44.4954,44.51,44.4368,44.4368,38500.0
2014-09-08 12:20:00,60.63,60.65,60.57,60.62,58900.0,44.4294,44.4441,44.3855,44.4221,58900.0
2014-09-08 12:30:00,60.62,60.68,60.62,60.68,34200.0,44.4221,44.4661,44.4221,44.4661,34200.0
2014-09-08 12:40:00,60.68,60.7,60.65,60.67,29300.0,44.4661,44.4807,44.4441,44.4587,29300.0
2014-09-08 12:50:00,60.66,60.67,60.63,60.66,10700.0,44.4514,44.4587,44.4294,44.4514,10700.0
2014-09-08 13:00:00,60.65,60.66,60.52,60.55,41300.0,44.4441,44.4514,44.3488,44.3708,41300.0
2014-09-08 13:10:00,60.55,60.6,60.5,60.51,26300.0,44.3708,44.4074,44.3342,44.3415,26300.0
2014-09-08 13:20:00,60.51,60.54,60.48,60.49,34300.0,44.3415,44.3635,44.3195,44.3268,34300.0
2014-09-08 13:30:00,60.49,60.52,60.48,60.51,25900.0,44.3268,44.3488,44.3195,44.3415,25900.0
2014-09-08 13:40:00,60.5,60.5,60.38,60.42,70300.0,44.3342,44.3342,44.2462,44.2755,70300.0
2014-09-08 13:50:00,60.43,60.44,60.34,60.34,45100.0,44.2829,44.2902,44.2169,44.2169,45100.0
2014-09-08 14:00:00,60.34,60.35,60.29,60.3,70100.0,44.2169,44.2242,44.1803,44.1876,70100.0
2014-09-08 14:10:00,60.31,60.33,60.27,60.33,61700.0,44.1949,44.2096,44.1656,44.2096,61700.0
2014-09-08 14:20:00,60.32,60.36,60.28,60.33,65900.0,44.2023,44.2316,44.1729,44.2096,65900.0
2014-09-08 14:30:00,60.34,60.42,60.33,60.38,74900.0,44.2169,44.2755,44.2096,44.2462,74900.0
2014-09-08 14:40:00,60.38,60.41,60.35,60.41,45700.0,44.2462,44.2682,44.2242,44.2682,45700.0
2014-09-08 14:50:00,60.41,60.45,60.4,60.43,67100.0,44.2682,44.2975,44.2609,44.2829,67100.0
2014-09-08 15:00:00,60.43,60.52,60.42,60.5,41000.0,44.2829,44.3488,44.2755,44.3342,41000.0
2014-09-08 15:10:00,60.51,60.53,60.47,60.52,37200.0,44.3415,44.3561,44.3122,44.3488,37200.0
2014-09-08 15:20:00,60.52,60.54,60.5,60.52,40000.0,44.3488,44.3635,44.3342,44.3488,40000.0
2014-09-08 15:30:00,60.52,60.56,60.51,60.54,62600.0,44.3488,44.3781,44.3415,44.3635,62600.0
2014-09-08 15:40:00,60.55,60.55,60.52,60.55,76000.0,44.3708,44.3708,44.3488,44.3708,76000.0
2014-09-08 15:50:00,60.55,60.58,60.54,60.54,175800.0,44.3708,44.3928,44.3635,44.3635,175800.0
2014-09-09 09:30:00,60.47,60.57,60.18,60.56,203500.0,44.3122,44.3855,44.0997,44.3781,203500.0
2014-09-09 09:40:00,60.52,60.52,60.34,60.44,39800.0,44.3488,44.3488,44.2169,44.2902,39800.0
2014-09-09 09:50:00,60.44,60.45,60.31,60.31,64600.0,44.2902,44.2975,44.1949,44.1949,64600.0
2014-09-09 10:00:00,60.3,60.31,60.21,60.28,50600.0,44.1876,44.1949,44.1217,44.1729,50600.0
2014-09-09 10:10:00,60.29,60.31,60.21,60.3,48600.0,44.1803,44.1949,44.1217,44.1876,48600.0
2014-09-09 10:20:00,60.29,60.33,60.25,60.31,37600.0,44.1803,44.2096,44.151,44.1949,37600.0
2014-09-09 10:30:00,60.31,60.32,60.25,60.31,90500.0,44.1949,44.2023,44.151,44.1949,90500.0
2014-09-09 10:40:00,60.3,60.35,60.29,60.34,58500.0,44.1876,44.2242,44.1803,44.2169,58500.0
2014-09-09 10:50:00,60.33,60.36,60.31,60.36,42400.0,44.2096,44.2316,44.1949,44.2316,42400.0
2014-09-09 11:00:00,60.36,60.38,60.34,60.37,44700.0,44.2316,44.2462,44.2169,44.2389,44700.0
2014-09-09 11:10:00,60.37,60.42,60.36,60.42,74300.0,44.2389,44.2755,44.2316,44.2755,74300.0
2014-09-09 11:20:00,60.41,60.43,60.35,60.37,176400.0,44.2682,44.2829,44.2242,44.2389,176400.0
2014-09-09 11:30:00,60.37,60.43,60.37,60.42,42500.0,44.2389,44.2829,44.2389,44.2755,42500.0
2014-09-09 11:40:00,60.4,60.42,60.37,60.39,43600.0,44.2609,44.2755,44.2389,44.2536,43600.0
2014-09-09 11:50:00,60.39,60.4,60.31,60.32,69500.0,44.2536,44.2609,44.1949,44.2023,69500.0
2014-09-09 12:00:00,60.32,60.34,60.3,60.32,47900.0,44.2023,44.2169,44.1876,44.2023,47900.0
2014-09-09 12:10:00,60.32,60.32,60.26,60.31,52200.0,44.2023,44.2023,44.1583,44.1949,52200.0
2014-09-09 12:20:00,60.3,60.33,60.3,60.33,27500.0,44.1876,44.2096,44.1876,44.2096,27500.0
2014-09-09 12:30:00,60.33,60.41,60.32,60.41,48500.0,44.2096,44.2682,44.2023,44.2682,48500.0
2014-09-09 12:40:00,60.41,60.43,60.39,60.41,59200.0,44.2682,44.2829,44.2536,44.2682,59200.0
2014-09-09 12:50:00,60.4,60.43,60.38,60.42,35400.0,44.2609,44.2829,44.2462,44.2755,35400.0
2014-09-09 13:00:00,60.42,60.46,60.4,60.42,27600.0,44.2755,44.3049,44.2609,44.2755,27600.0
2014-09-09 13:10:00,60.42,60.51,60.42,60.5,31200.0,44.2755,44.3415,44.2755,44.3342,31200.0
2014-09-09 13:20:00,60.49,60.55,60.47,60.55,42300.0,44.3268,44.3708,44.3122,44.3708,42300.0
2014-09-09 13:30:00,60.55,60.59,60.54,60.59,38100.0,44.3708,44.4001,44.3635,44.4001,38100.0
2014-09-09 13:40:00,60.59,60.7,60.58,60.68,74900.0,44.4001,44.4807,44.3928,44.4661,74900.0
2014-09-09 13:50:00,60.69,60.78,60.67,60.74,231100.0,44.4734,44.5393,44.4587,44.51,231100.0
2014-09-09 14:00:00,60.73,60.76,60.69,60.71,57000.0,44.5027,44.5247,44.4734,44.4881,57000.0
2014-09-09 14:10:00,60.71,60.75,60.69,60.71,181900.0,44.4881,44.5174,44.4734,44.4881,181900.0
2014-09-09 14:20:00,60.71,60.72,60.7,60.71,108300.0,44.4881,44.4954,44.4807,44.4881,108300.0
2014-09-09 14:30:00,60.71,60.72,60.69,60.72,74900.0,44.4881,44.4954,44.4734,44.4954,74900.0
2014-09-09 14:40:00,60.72,60.73,60.7,60.7,81300.0,44.4954,44.5027,44.4807,44.4807,81300.0
2014-09-09 14:50:00,60.71,60.73,60.63,60.69,67600.0,44.4881,44.5027,44.4294,44.4734,67600.0
2014-09-09 15:00:00,60.7,60.71,60.59,60.62,184100.0,44.4807,44.4881,44.4001,44.4221,184100.0
2014-09-09 15:10:00,60.61,60.67,60.61,60.66,140700.0,44.4148,44.4587,44.4148,44.4514,140700.0
2014-09-09 15:20:00,60.65,60.74,60.61,60.73,146400.0,44.4441,44.51,44.4148,44.5027,146400.0
2014-09-09 15:30:00,60.73,60.78,60.72,60.73,165400.0,44.5027,44.5393,44.4954,44.5027,165400.0
2014-09-09 15:40:00,60.72,60.8,60.72,60.8,198100.0,44.4954,44.554,44.4954,44.554,198100.0
2014-09-09 15:50:00,60.79,60.91,60.78,60.9,554200.0,44.5467,44.6346,44.5393,44.6273,554200.0
2014-09-10 09:30:00,61.01,61.22,60.87,61.1,215100.0,44.7079,44.8618,44.6053,44.7738,215100.0
2014-09-10 09:40:00,61.09,61.25,61.04,61.23,166000.0,44.7665,44.8838,44.7299,44.8691,166000.0
2014-09-10 09:50:00,61.24,61.24,60.99,61.03,125100.0,44.8764,44.8764,44.6932,44.7225,125100.0
2014-09-10 10:00:00,61.03,61.21,60.99,61.19,268000.0,44.7225,44.8544,44.6932,44.8398,268000.0
2014-09-10 10:10:00,61.19,61.33,61.08,61.14,322500.0,44.8398,44.9424,44.7592,44.8032,322500.0
2014-09-10 10:20:00,61.14,61.41,61.07,61.38,230400.0,44.8032,45.001,44.7519,44.979,230400.0
2014-09-10 10:30:00,61.37,61.42,61.16,61.2,155700.0,44.9717,45.0083,44.8178,44.8471,155700.0
2014-09-10 10:40:00,61.2,61.24,61.13,61.23,105000.0,44.8471,44.8764,44.7958,44.8691,105000.0
2014-09-10 10:50:00,61.23,61.26,61.19,61.23,199200.0,44.8691,44.8911,44.8398,44.8691,199200.0
2014-09-10 11:00:00,61.23,61.47,61.23,61.42,224300.0,44.8691,45.045,44.8691,45.0083,224300.0
2014-09-10 11:10:00,61.42,61.8,61.38,61.8,546300.0,45.0083,45.2868,44.979,45.2868,546300.0
2014-09-10 11:20:00,61.8,61.97,61.76,61.91,307500.0,45.2868,45.4114,45.2575,45.3674,307500.0
2014-09-10 11:30:00,61.92,61.97,61.74,61.77,167400.0,45.3747,45.4114,45.2428,45.2648,167400.0
2014-09-10 11:40:00,61.77,61.78,61.64,61.67,100300.0,45.2648,45.2721,45.1696,45.1915,100300.0
2014-09-10 11:50:00,61.67,61.86,61.65,61.86,222800.0,45.1915,45.3308,45.1769,45.3308,222800.0
2014-09-10 12:00:00,61.85,61.99,61.72,61.95,193800.0,45.3234,45.426,45.2282,45.3967,193800.0
2014-09-10 12:10:00,61.96,61.98,61.87,61.92,92900.0,45.404,45.4187,45.3381,45.3747,92900.0
2014-09-10 12:20:00,61.91,62.09,61.91,62.04,335500.0,45.3674,45.4993,45.3674,45.4627,335500.0
2014-09-10 12:30:00,62.04,62.1,61.9,62.03,219000.0,45.4627,45.5066,45.3601,45.4553,219000.0
2014-09-10 12:40:00,62.03,62.03,61.9,61.98,106700.0,45.4553,45.4553,45.3601,45.4187,106700.0
2014-09-10 12:50:00,61.97,62.07,61.97,62.07,70000.0,45.4114,45.4847,45.4114,45.4847,70000.0
2014-09-10 13:00:00,62.07,62.25,62.06,62.18,246800.0,45.4847,45.6166,45.4773,45.5653,246800.0
2014-09-10 13:10:00,62.18,62.34,62.15,62.33,210200.0,45.5653,45.6825,45.5433,45.6752,210200.0
2014-09-10 13:20:00,62.33,62.34,62.23,62.31,145600.0,45.6752,45.6825,45.6019,45.6605,145600.0
2014-09-10 13:30:00,62.32,62.32,62.16,62.21,159300.0,45.6679,45.6679,45.5506,45.5872,159300.0
2014-09-10 13:40:00,62.2,62.21,62.02,62.08,142500.0,45.5799,45.5872,45.448,45.492,142500.0
2014-09-10 13:50:00,62.08,62.23,62.06,62.19,175400.0,45.492,45.6019,45.4773,45.5726,175400.0
2014-09-10 14:00:00,62.18,62.19,61.98,62.0,104500.0,45.5653,45.5726,45.4187,45.4334,104500.0
2014-09-10 14:10:00,62.0,62.01,61.95,62.0,117400.0,45.4334,45.4407,45.3967,45.4334,117400.0
2014-09-10 14:20:00,62.0,62.0,61.95,61.99,85100.0,45.4334,45.4334,45.3967,45.426,85100.0
2014-09-10 14:30:00,61.99,62.08,61.93,61.93,203500.0,45.426,45.492,45.3821,45.3821,203500.0
2014-09-10 14:40:00,61.93,61.95,61.81,61.92,190900.0,45.3821,45.3967,45.2941,45.3747,190900.0
2014-09-10 14:50:00,61.91,61.97,61.87,61.88,140400.0,45.3674,45.4114,45.3381,45.3454,140400.0
2014-09-10 15:00:00,61.88,62.0,61.84,61.98,144500.0,45.3454,45.4334,45.3161,45.4187,144500.0
2014-09-10 15:10:00,61.99,62.04,61.93,62.04,136300.0,45.426,45.4627,45.3821,45.4627,136300.0
2014-09-10 15:20:00,62.03,62.08,61.98,62.02,203000.0,45.4553,45.492,45.4187,45.448,203000.0
2014-09-10 15:30:00,62.02,62.02,61.94,61.96,212900.0,45.448,45.448,45.3894,45.404,212900.0
2014-09-10 15:40:00,61.96,61.99,61.89,61.97,259100.0,45.404,45.426,45.3527,45.4114,259100.0
2014-09-10 15:50:00,61.97,62.04,61.92,61.95,577200.0,45.4114,45.4627,45.3747,45.3967,577200.0
2014-09-11 09:30:00,61.83,61.87,61.61,61.79,189800.0,45.3088,45.3381,45.1476,45.2795,189800.0
2014-09-11 09:40:00,61.78,61.91,61.78,61.87,146700.0,45.2721,45.3674,45.2721,45.3381,146700.0
2014-09-11 09:50:00,61.88,61.96,61.79,61.95,118700.0,45.3454,45.404,45.2795,45.3967,118700.0
2014-09-11 10:00:00,61.96,62.18,61.94,62.14,148400.0,45.404,45.5653,45.3894,45.5359,148400.0
2014-09-11 10:10:00,62.13,62.17,61.98,62.13,240500.0,45.5286,45.5579,45.4187,45.5286,240500.0
2014-09-11 10:20:00,62.12,62.28,62.1,62.26,131600.0,45.5213,45.6385,45.5066,45.6239,131600.0
2014-09-11 10:30:00,62.26,62.34,62.13,62.24,92400.0,45.6239,45.6825,45.5286,45.6092,92400.0
2014-09-11 10:40:00,62.23,62.23,62.06,62.15,73400.0,45.6019,45.6019,45.4773,45.5433,73400.0
2014-09-11 10:50:00,62.15,62.26,62.12,62.25,72100.0,45.5433,45.6239,45.5213,45.6166,72100.0
2014-09-11 11:00:00,62.25,62.26,62.19,62.26,71000.0,45.6166,45.6239,45.5726,45.6239,71000.0
2014-09-11 11:10:00,62.26,62.39,62.24,62.39,109900.0,45.6239,45.7191,45.6092,45.7191,109900.0
2014-09-11 11:20:00,62.4,62.4,62.33,62.34,74600.0,45.7265,45.7265,45.6752,45.6825,74600.0
2014-09-11 11:30:00,62.35,62.39,62.33,62.35,60500.0,45.6898,45.7191,45.6752,45.6898,60500.0
2014-09-11 11:40:00,62.34,62.36,62.27,62.27,77800.0,45.6825,45.6972,45.6312,45.6312,77800.0
2014-09-11 11:50:00,62.27,62.29,62.21,62.27,104100.0,45.6312,45.6459,45.5872,45.6312,104100.0
2014-09-11 12:00:00,62.27,62.31,62.23,62.23,108100.0,45.6312,45.6605,45.6019,45.6019,108100.0
2014-09-11 12:10:00,62.23,62.26,62.2,62.24,86100.0,45.6019,45.6239,45.5799,45.6092,86100.0
2014-09-11 12:20:00,62.24,62.28,62.2,62.25,109400.0,45.6092,45.6385,45.5799,45.6166,109400.0
2014-09-11 12:30:00,62.24,62.26,62.21,62.22,43900.0,45.6092,45.6239,45.5872,45.5946,43900.0
2014-09-11 12:40:00,62.22,62.25,62.19,62.19,63300.0,45.5946,45.6166,45.5726,45.5726,63300.0
2014-09-11 12:50:00,62.2,62.26,62.18,62.25,56200.0,45.5799,45.6239,45.5653,45.6166,56200.0
2014-09-11 13:00:00,62.26,62.29,62.25,62.29,44000.0,45.6239,45.6459,45.6166,45.6459,44000.0
2014-09-11 13:10:00,62.28,62.29,62.23,62.25,33000.0,45.6385,45.6459,45.6019,45.6166,33000.0
2014-09-11 13:20:00,62.25,62.25,62.16,62.21,88200.0,45.6166,45.6166,45.5506,45.5872,88200.0
2014-09-11 13:30:00,62.22,62.24,62.2,62.24,61100.0,45.5946,45.6092,45.5799,45.6092,61100.0
2014-09-11 13:40:00,62.23,62.26,62.19,62.19,71800.0,45.6019,45.6239,45.5726,45.5726,71800.0
2014-09-11 13:50:00,62.18,62.21,62.15,62.18,59400.0,45.5653,45.5872,45.5433,45.5653,59400.0
2014-09-11 14:00:00,62.18,62.26,62.17,62.26,83200.0,45.5653,45.6239,45.5579,45.6239,83200.0
2014-09-11 14:10:00,62.25,62.29,62.22,62.28,80800.0,45.6166,45.6459,45.5946,45.6385,80800.0
2014-09-11 14:20:00,62.28,62.28,62.22,62.27,73600.0,45.6385,45.6385,45.5946,45.6312,73600.0
2014-09-11 14:30:00,62.27,62.36,62.27,62.35,102300.0,45.6312,45.6972,45.6312,45.6898,102300.0
2014-09-11 14:40:00,62.36,62.48,62.36,62.48,162700.0,45.6972,45.7851,45.6972,45.7851,162700.0
2014-09-11 14:50:00,62.48,62.51,62.42,62.48,313900.0,45.7851,45.8071,45.7411,45.7851,313900.0
2014-09-11 15:00:00,62.49,62.6,62.47,62.58,250300.0,45.7924,45.873,45.7778,45.8584,250300.0
2014-09-11 15:10:00,62.57,62.68,62.57,62.66,172900.0,45.8511,45.9317,45.8511,45.917,172900.0
2014-09-11 15:20:00,62.65,62.67,62.55,62.63,233500.0,45.9097,45.9243,45.8364,45.895,233500.0
2014-09-11 15:30:00,62.62,62.64,62.44,62.45,234700.0,45.8877,45.9023,45.7558,45.7631,234700.0
2014-09-11 15:40:00,62.45,62.56,62.45,62.55,338100.0,45.7631,45.8437,45.7631,45.8364,338100.0
2014-09-11 15:50:00,62.55,62.6,62.53,62.59,407500.0,45.8364,45.873,45.8217,45.8657,407500.0
2014-09-12 09:30:00,62.54,62.65,62.19,62.25,193200.0,45.8291,45.9097,45.5726,45.6166,193200.0
2014-09-12 09:40:00,62.25,62.4,62.2,62.4,77000.0,45.6166,45.7265,45.5799,45.7265,77000.0
2014-09-12 09:50:00,62.37,62.39,62.14,62.16,70200.0,45.7045,45.7191,45.5359,45.5506,70200.0
2014-09-12 10:00:00,62.18,62.27,61.98,62.1,112000.0,45.5653,45.6312,45.4187,45.5066,112000.0
2014-09-12 10:10:00,62.1,62.26,62.09,62.2,122000.0,45.5066,45.6239,45.4993,45.5799,122000.0
2014-09-12 10:20:00,62.21,62.26,62.12,62.26,100200.0,45.5872,45.6239,45.5213,45.6239,100200.0
2014-09-12 10:30:00,62.25,62.34,62.15,62.3,87200.0,45.6166,45.6825,45.5433,45.6532,87200.0
2014-09-12 10:40:00,62.31,62.4,62.3,62.39,83700.0,45.6605,45.7265,45.6532,45.7191,83700.0
2014-09-12 10:50:00,62.39,62.55,62.38,62.5,195200.0,45.7191,45.8364,45.7118,45.7998,195200.0
2014-09-12 11:00:00,62.51,62.56,62.49,62.54,110800.0,45.8071,45.8437,45.7924,45.8291,110800.0
2014-09-12 11:10:00,62.55,62.56,62.48,62.51,59300.0,45.8364,45.8437,45.7851,45.8071,59300.0
2014-09-12 11:20:00,62.5,62.54,62.47,62.5,129100.0,45.7998,45.8291,45.7778,45.7998,129100.0
2014-09-12 11:30:00,62.5,62.53,62.44,62.44,112800.0,45.7998,45.8217,45.7558,45.7558,112800.0
2014-09-12 11:40:00,62.43,62.46,62.41,62.42,62000.0,45.7485,45.7704,45.7338,45.7411,62000.0
2014-09-12 11:50:00,62.41,62.42,62.33,62.34,53800.0,45.7338,45.7411,45.6752,45.6825,53800.0
2014-09-12 12:00:00,62.33,62.39,62.3,62.39,58400.0,45.6752,45.7191,45.6532,45.7191,58400.0
2014-09-12 12:10:00,62.38,62.38,62.34,62.35,75200.0,45.7118,45.7118,45.6825,45.6898,75200.0
2014-09-12 12:20:00,62.35,62.42,62.35,62.39,64800.0,45.6898,45.7411,45.6898,45.7191,64800.0
2014-09-12 12:30:00,62.39,62.4,62.31,62.34,70300.0,45.7191,45.7265,45.6605,45.6825,70300.0
2014-09-12 12:40:00,62.34,62.39,62.34,62.36,27600.0,45.6825,45.7191,45.6825,45.6972,27600.0
2014-09-12 12:50:00,62.35,62.42,62.34,62.41,66400.0,45.6898,45.7411,45.6825,45.7338,66400.0
2014-09-12 13:00:00,62.4,62.45,62.38,62.42,60100.0,45.7265,45.7631,45.7118,45.7411,60100.0
2014-09-12 13:10:00,62.4,62.43,62.34,62.36,45200.0,45.7265,45.7485,45.6825,45.6972,45200.0
2014-09-12 13:20:00,62.34,62.39,62.34,62.38,49200.0,45.6825,45.7191,45.6825,45.7118,49200.0
2014-09-12 13:30:00,62.37,62.42,62.31,62.32,51500.0,45.7045,45.7411,45.6605,45.6679,51500.0
2014-09-12 13:40:00,62.31,62.36,62.27,62.31,63100.0,45.6605,45.6972,45.6312,45.6605,63100.0
2014-09-12 13:50:00,62.3,62.37,62.29,62.37,45700.0,45.6532,45.7045,45.6459,45.7045,45700.0
2014-09-12 14:00:00,62.37,62.38,62.34,62.35,70100.0,45.7045,45.7118,45.6825,45.6898,70100.0
2014-09-12 14:10:00,62.35,62.47,62.35,62.45,103300.0,45.6898,45.7778,45.6898,45.7631,103300.0
2014-09-12 14:20:00,62.45,62.48,62.44,62.46,127000.0,45.7631,45.7851,45.7558,45.7704,127000.0
2014-09-12 14:30:00,62.46,62.49,62.44,62.44,193900.0,45.7704,45.7924,45.7558,45.7558,193900.0
2014-09-12 14:40:00,62.44,62.47,62.37,62.46,115400.0,45.7558,45.7778,45.7045,45.7704,115400.0
2014-09-12 14:50:00,62.46,62.47,62.44,62.44,74700.0,45.7704,45.7778,45.7558,45.7558,74700.0
2014-09-12 15:00:00,62.45,62.48,62.42,62.48,85900.0,45.7631,45.7851,45.7411,45.7851,85900.0
2014-09-12 15:10:00,62.48,62.58,62.46,62.55,146100.0,45.7851,45.8584,45.7704,45.8364,146100.0
2014-09-12 15:20:00,62.55,62.57,62.51,62.51,64700.0,45.8364,45.8511,45.8071,45.8071,64700.0
2014-09-12 15:30:00,62.52,62.53,62.44,62.5,106000.0,45.8144,45.8217,45.7558,45.7998,106000.0
2014-09-12 15:40:00,62.49,62.54,62.43,62.53,192600.0,45.7924,45.8291,45.7485,45.8217,192600.0
2014-09-12 15:50:00,62.52,62.56,62.49,62.54,365000.0,45.8144,45.8437,45.7924,45.8291,365000.0
2014-09-15 09:30:00,62.43,62.61,62.38,62.61,158900.0,45.7485,45.8804,45.7118,45.8804,158900.0
2014-09-15 09:40:00,62.6,62.61,62.25,62.28,113200.0,45.873,45.8804,45.6166,45.6385,113200.0
2014-09-15 09:50:00,62.3,62.53,62.3,62.5,98600.0,45.6532,45.8217,45.6532,45.7998,98600.0
2014-09-15 10:00:00,62.52,62.52,62.41,62.43,80600.0,45.8144,45.8144,45.7338,45.7485,80600.0
2014-09-15 10:10:00,62.44,62.48,62.36,62.37,45000.0,45.7558,45.7851,45.6972,45.7045,45000.0
2014-09-15 10:20:00,62.37,62.37,62.3,62.35,77300.0,45.7045,45.7045,45.6532,45.6898,77300.0
2014-09-15 10:30:00,62.36,62.4,62.33,62.38,24200.0,45.6972,45.7265,45.6752,45.7118,24200.0
2014-09-15 10:40:00,62.4,62.42,62.31,62.4,119900.0,45.7265,45.7411,45.6605,45.7265,119900.0
2014-09-15 10:50:00,62.4,62.47,62.39,62.46,43400.0,45.7265,45.7778,45.7191,45.7704,43400.0
2014-09-15 11:00:00,62.45,62.48,62.41,62.43,44500.0,45.7631,45.7851,45.7338,45.7485,44500.0
2014-09-15 11:10:00,62.44,62.44,62.29,62.34,136200.0,45.7558,45.7558,45.6459,45.6825,136200.0
2014-09-15 11:20:00,62.34,62.34,62.24,62.24,51800.0,45.6825,45.6825,45.6092,45.6092,51800.0
2014-09-15 11:30:00,62.24,62.25,62.18,62.2,91700.0,45.6092,45.6166,45.5653,45.5799,91700.0
2014-09-15 11:40:00,62.2,62.2,62.07,62.11,96200.0,45.5799,45.5799,45.4847,45.514,96200.0
2014-09-15 11:50:00,62.11,62.2,62.1,62.11,71600.0,45.514,45.5799,45.5066,45.514,71600.0
2014-09-15 12:00:00,62.13,62.19,62.1,62.16,130500.0,45.5286,45.5726,45.5066,45.5506,130500.0
2014-09-15 12:10:00,62.16,62.23,62.15,62.18,82600.0,45.5506,45.6019,45.5433,45.5653,82600.0
2014-09-15 12:20:00,62.18,62.24,62.14,62.18,58700.0,45.5653,45.6092,45.5359,45.5653,58700.0
2014-09-15 12:30:00,62.19,62.23,62.17,62.21,69800.0,45.5726,45.6019,45.5579,45.5872,69800.0
2014-09-15 12:40:00,62.22,62.23,62.18,62.21,52500.0,45.5946,45.6019,45.5653,45.5872,52500.0
2014-09-15 12:50:00,62.21,62.22,62.16,62.16,39600.0,45.5872,45.5946,45.5506,45.5506,39600.0
2014-09-15 13:00:00,62.17,62.18,62.14,62.17,48100.0,45.5579,45.5653,45.5359,45.5579,48100.0
2014-09-15 13:10:00,62.17,62.2,62.16,62.19,31400.0,45.5579,45.5799,45.5506,45.5726,31400.0
2014-09-15 13:20:00,62.18,62.2,62.15,62.18,41000.0,45.5653,45.5799,45.5433,45.5653,41000.0
2014-09-15 13:30:00,62.18,62.21,62.17,62.2,46300.0,45.5653,45.5872,45.5579,45.5799,46300.0
2014-09-15 13:40:00,62.21,62.24,62.17,62.17,71500.0,45.5872,45.6092,45.5579,45.5579,71500.0
2014-09-15 13:50:00,62.17,62.21,62.17,62.19,58400.0,45.5579,45.5872,45.5579,45.5726,58400.0
2014-09-15 14:00:00,62.2,62.23,62.17,62.22,52000.0,45.5799,45.6019,45.5579,45.5946,52000.0
2014-09-15 14:10:00,62.21,62.23,62.2,62.22,52600.0,45.5872,45.6019,45.5799,45.5946,52600.0
2014-09-15 14:20:00,62.22,62.33,62.22,62.3,73400.0,45.5946,45.6752,45.5946,45.6532,73400.0
2014-09-15 14:30:00,62.29,62.33,62.28,62.31,88400.0,45.6459,45.6752,45.6385,45.6605,88400.0
2014-09-15 14:40:00,62.32,62.32,62.27,62.28,89500.0,45.6679,45.6679,45.6312,45.6385,89500.0
2014-09-15 14:50:00,62.28,62.32,62.27,62.28,220800.0,45.6385,45.6679,45.6312,45.6385,220800.0
2014-09-15 15:00:00,62.28,62.29,62.24,62.26,43100.0,45.6385,45.6459,45.6092,45.6239,43100.0
2014-09-15 15:10:00,62.25,62.27,62.23,62.25,48400.0,45.6166,45.6312,45.6019,45.6166,48400.0
2014-09-15 15:20:00,62.25,62.26,62.17,62.19,100200.0,45.6166,45.6239,45.5579,45.5726,100200.0
2014-09-15 15:30:00,62.19,62.22,62.15,62.17,108200.0,45.5726,45.5946,45.5433,45.5579,108200.0
2014-09-15 15:40:00,62.17,62.18,62.12,62.15,166500.0,45.5579,45.5653,45.5213,45.5433,166500.0
2014-09-15 15:50:00,62.15,62.22,62.14,62.2,199100.0,45.5433,45.5946,45.5359,45.5799,199100.0
2014-09-16 09:30:00,62.07,62.32,62.06,62.11,92100.0,45.4847,45.6679,45.4773,45.514,92100.0
2014-09-16 09:40:00,62.12,62.31,62.09,62.28,125500.0,45.5213,45.6605,45.4993,45.6385,125500.0
2014-09-16 09:50:00,62.28,62.41,62.23,62.4,88200.0,45.6385,45.7338,45.6019,45.7265,88200.0
2014-09-16 10:00:00,62.41,62.5,62.28,62.31,58300.0,45.7338,45.7998,45.6385,45.6605,58300.0
2014-09-16 10:10:00,62.31,62.44,62.31,62.37,40300.0,45.6605,45.7558,45.6605,45.7045,40300.0
2014-09-16 10:20:00,62.37,62.46,62.35,62.4,71700.0,45.7045,45.7704,45.6898,45.7265,71700.0
2014-09-16 10:30:00,62.4,62.46,62.32,62.35,38800.0,45.7265,45.7704,45.6679,45.6898,38800.0
2014-09-16 10:40:00,62.35,62.45,62.33,62.43,33800.0,45.6898,45.7631,45.6752,45.7485,33800.0
2014-09-16 10:50:00,62.42,62.5,62.41,62.42,38400.0,45.7411,45.7998,45.7338,45.7411,38400.0
2014-09-16 11:00:00,62.43,62.45,62.37,62.41,55000.0,45.7485,45.7631,45.7045,45.7338,55000.0
2014-09-16 11:10:00,62.42,62.44,62.36,62.39,42100.0,45.7411,45.7558,45.6972,45.7191,42100.0
2014-09-16 11:20:00,62.4,62.49,62.39,62.49,81400.0,45.7265,45.7924,45.7191,45.7924,81400.0
2014-09-16 11:30:00,62.49,62.88,62.48,62.87,217200.0,45.7924,46.0782,45.7851,46.0709,217200.0
2014-09-16 11:40:00,62.87,62.87,62.74,62.85,75000.0,46.0709,46.0709,45.9756,46.0562,75000.0
2014-09-16 11:50:00,62.86,62.99,62.86,62.93,125400.0,46.0636,46.1588,46.0636,46.1149,125400.0
2014-09-16 12:00:00,62.93,62.97,62.83,62.85,162500.0,46.1149,46.1442,46.0416,46.0562,162500.0
2014-09-16 12:10:00,62.85,62.86,62.8,62.81,67200.0,46.0562,46.0636,46.0196,46.0269,67200.0
2014-09-16 12:20:00,62.81,62.92,62.8,62.85,38500.0,46.0269,46.1075,46.0196,46.0562,38500.0
2014-09-16 12:30:00,62.85,62.97,62.85,62.95,53600.0,46.0562,46.1442,46.0562,46.1295,53600.0
2014-09-16 12:40:00,62.96,62.99,62.92,62.93,92900.0,46.1368,46.1588,46.1075,46.1149,92900.0
2014-09-16 12:50:00,62.92,62.98,62.92,62.98,42400.0,46.1075,46.1515,46.1075,46.1515,42400.0
2014-09-16 13:00:00,62.97,63.0,62.97,62.99,127700.0,46.1442,46.1662,46.1442,46.1588,127700.0
2014-09-16 13:10:00,62.98,63.22,62.98,63.22,157700.0,46.1515,46.3274,46.1515,46.3274,157700.0
2014-09-16 13:20:00,63.23,63.25,63.19,63.22,99900.0,46.3347,46.3494,46.3054,46.3274,99900.0
2014-09-16 13:30:00,63.21,63.25,63.17,63.23,80000.0,46.32,46.3494,46.2907,46.3347,80000.0
2014-09-16 13:40:00,63.23,63.26,63.19,63.19,85000.0,46.3347,46.3567,46.3054,46.3054,85000.0
2014-09-16 13:50:00,63.19,63.2,63.12,63.13,72900.0,46.3054,46.3127,46.2541,46.2614,72900.0
2014-09-16 14:00:00,63.14,63.2,63.14,63.17,83500.0,46.2687,46.3127,46.2687,46.2907,83500.0
2014-09-16 14:10:00,63.16,63.2,63.14,63.14,150700.0,46.2834,46.3127,46.2687,46.2687,150700.0
2014-09-16 14:20:00,63.14,63.17,63.13,63.13,55000.0,46.2687,46.2907,46.2614,46.2614,55000.0
2014-09-16 14:30:00,63.13,63.22,63.13,63.13,85000.0,46.2614,46.3274,46.2614,46.2614,85000.0
2014-09-16 14:40:00,63.14,63.14,63.02,63.03,79700.0,46.2687,46.2687,46.1808,46.1881,79700.0
2014-09-16 14:50:00,63.03,63.04,62.99,63.0,44700.0,46.1881,46.1955,46.1588,46.1662,44700.0
2014-09-16 15:00:00,63.01,63.04,62.91,62.93,89000.0,46.1735,46.1955,46.1002,46.1149,89000.0
2014-09-16 15:10:00,62.93,62.94,62.88,62.89,153600.0,46.1149,46.1222,46.0782,46.0855,153600.0
2014-09-16 15:20:00,62.89,62.9,62.76,62.76,130900.0,46.0855,46.0929,45.9903,45.9903,130900.0
2014-09-16 15:30:00,62.76,62.8,62.76,62.79,124300.0,45.9903,46.0196,45.9903,46.0123,124300.0
2014-09-16 15:40:00,62.79,62.83,62.78,62.83,158200.0,46.0123,46.0416,46.0049,46.0416,158200.0
2014-09-16 15:50:00,62.83,62.91,62.83,62.87,286600.0,46.0416,46.1002,46.0416,46.0709,286600.0
2014-09-17 09:30:00,62.87,63.0,62.59,62.66,106700.0,46.0709,46.1662,45.8657,45.917,106700.0
2014-09-17 09:40:00,62.67,62.68,62.48,62.66,78700.0,45.9243,45.9317,45.7851,45.917,78700.0
2014-09-17 09:50:00,62.67,62.74,62.63,62.66,55000.0,45.9243,45.9756,45.895,45.917,55000.0
2014-09-17 10:00:00,62.67,62.86,62.65,62.83,67000.0,45.9243,46.0636,45.9097,46.0416,67000.0
2014-09-17 10:10:00,62.83,62.84,62.72,62.84,44100.0,46.0416,46.0489,45.961,46.0489,44100.0
2014-09-17 10:20:00,62.83,62.83,62.74,62.75,28800.0,46.0416,46.0416,45.9756,45.983,28800.0
2014-09-17 10:30:00,62.76,62.76,62.69,62.72,73500.0,45.9903,45.9903,45.939,45.961,73500.0
2014-09-17 10:40:00,62.72,62.77,62.68,62.77,118100.0,45.961,45.9976,45.9317,45.9976,118100.0
2014-09-17 10:50:00,62.75,62.79,62.7,62.74,66900.0,45.983,46.0123,45.9463,45.9756,66900.0
2014-09-17 11:00:00,62.74,62.78,62.71,62.73,55500.0,45.9756,46.0049,45.9536,45.9683,55500.0
2014-09-17 11:10:00,62.73,62.75,62.69,62.75,36100.0,45.9683,45.983,45.939,45.983,36100.0
2014-09-17 11:20:00,62.74,62.78,62.72,62.75,74500.0,45.9756,46.0049,45.961,45.983,74500.0
2014-09-17 11:30:00,62.75,62.78,62.74,62.77,46600.0,45.983,46.0049,45.9756,45.9976,46600.0
2014-09-17 11:40:00,62.76,62.81,62.74,62.8,66500.0,45.9903,46.0269,45.9756,46.0196,66500.0
2014-09-17 11:50:00,62.8,62.84,62.8,62.81,25400.0,46.0196,46.0489,46.0196,46.0269,25400.0
2014-09-17 12:00:00,62.8,62.84,62.79,62.8,34700.0,46.0196,46.0489,46.0123,46.0196,34700.0
2014-09-17 12:10:00,62.79,62.79,62.75,62.76,17400.0,46.0123,46.0123,45.983,45.9903,17400.0
2014-09-17 12:20:00,62.76,62.76,62.68,62.71,37800.0,45.9903,45.9903,45.9317,45.9536,37800.0
2014-09-17 12:30:00,62.71,62.75,62.69,62.73,25700.0,45.9536,45.983,45.939,45.9683,25700.0
2014-09-17 12:40:00,62.74,62.8,62.74,62.76,32400.0,45.9756,46.0196,45.9756,45.9903,32400.0
2014-09-17 12:50:00,62.76,62.8,62.73,62.75,85100.0,45.9903,46.0196,45.9683,45.983,85100.0
2014-09-17 13:00:00,62.74,62.74,62.69,62.73,66000.0,45.9756,45.9756,45.939,45.9683,66000.0
2014-09-17 13:10:00,62.73,62.74,62.65,62.65,37700.0,45.9683,45.9756,45.9097,45.9097,37700.0
2014-09-17 13:20:00,62.65,62.65,62.6,62.63,54600.0,45.9097,45.9097,45.873,45.895,54600.0
2014-09-17 13:30:00,62.63,62.68,62.62,62.65,41700.0,45.895,45.9317,45.8877,45.9097,41700.0
2014-09-17 13:40:00,62.66,62.74,62.65,62.7,24800.0,45.917,45.9756,45.9097,45.9463,24800.0
2014-09-17 13:50:00,62.7,62.77,62.69,62.76,64200.0,45.9463,45.9976,45.939,45.9903,64200.0
2014-09-17 14:00:00,62.77,62.87,62.57,62.73,136000.0,45.9976,46.0709,45.8511,45.9683,136000.0
2014-09-17 14:10:00,62.76,62.91,62.76,62.91,75900.0,45.9903,46.1002,45.9903,46.1002,75900.0
2014-09-17 14:20:00,62.91,63.0,62.87,62.95,101900.0,46.1002,46.1662,46.0709,46.1295,101900.0
2014-09-17 14:30:00,62.96,62.98,62.92,62.94,96400.0,46.1368,46.1515,46.1075,46.1222,96400.0
2014-09-17 14:40:00,62.94,62.97,62.82,62.9,62900.0,46.1222,46.1442,46.0342,46.0929,62900.0
2014-09-17 14:50:00,62.9,62.99,62.88,62.98,62000.0,46.0929,46.1588,46.0782,46.1515,62000.0
2014-09-17 15:00:00,62.98,63.09,62.92,63.05,88300.0,46.1515,46.2321,46.1075,46.2028,88300.0
2014-09-17 15:10:00,63.05,63.07,63.01,63.02,48500.0,46.2028,46.2174,46.1735,46.1808,48500.0
2014-09-17 15:20:00,63.01,63.01,62.9,63.0,86800.0,46.1735,46.1735,46.0929,46.1662,86800.0
2014-09-17 15:30:00,63.0,63.01,62.92,62.94,103500.0,46.1662,46.1735,46.1075,46.1222,103500.0
2014-09-17 15:40:00,62.94,62.97,62.85,62.85,138200.0,46.1222,46.1442,46.0562,46.0562,138200.0
2014-09-17 15:50:00,62.86,62.9,62.81,62.87,292300.0,46.0636,46.0929,46.0269,46.0709,292300.0
2014-09-18 09:30:00,63.23,63.96,63.2,63.9,514400.0,46.3347,46.8696,46.3127,46.8257,514400.0
2014-09-18 09:40:00,63.9,64.24,63.82,64.23,457100.0,46.8257,47.0748,46.767,47.0675,457100.0
2014-09-18 09:50:00,64.23,64.59,64.18,64.47,791200.0,47.0675,47.3313,47.0309,47.2434,791200.0
2014-09-18 10:00:00,64.43,64.65,64.42,64.49,284700.0,47.2141,47.3753,47.2067,47.258,284700.0
2014-09-18 10:10:00,64.48,64.54,64.2,64.23,274800.0,47.2507,47.2947,47.0455,47.0675,274800.0
2014-09-18 10:20:00,64.21,64.3,64.11,64.11,214300.0,47.0528,47.1188,46.9796,46.9796,214300.0
2014-09-18 10:30:00,64.11,64.2,64.07,64.1,121800.0,46.9796,47.0455,46.9502,46.9722,121800.0
2014-09-18 10:40:00,64.11,64.26,64.05,64.26,140500.0,46.9796,47.0895,46.9356,47.0895,140500.0
2014-09-18 10:50:00,64.26,64.36,64.12,64.13,158400.0,47.0895,47.1628,46.9869,46.9942,158400.0
2014-09-18 11:00:00,64.12,64.29,64.11,64.26,260600.0,46.9869,47.1115,46.9796,47.0895,260600.0
2014-09-18 11:10:00,64.26,64.47,64.25,64.42,309900.0,47.0895,47.2434,47.0821,47.2067,309900.0
2014-09-18 11:20:00,64.42,64.47,64.33,64.4,313300.0,47.2067,47.2434,47.1408,47.1921,313300.0
2014-09-18 11:30:00,64.4,64.43,64.28,64.28,130200.0,47.1921,47.2141,47.1041,47.1041,130200.0
2014-09-18 11:40:00,64.28,64.29,64.08,64.08,221600.0,47.1041,47.1115,46.9576,46.9576,221600.0
2014-09-18 11:50:00,64.08,64.1,64.0,64.05,177300.0,46.9576,46.9722,46.8989,46.9356,177300.0
2014-09-18 12:00:00,64.05,64.09,63.93,63.95,125400.0,46.9356,46.9649,46.8477,46.8623,125400.0
2014-09-18 12:10:00,63.96,63.96,63.81,63.87,135300.0,46.8696,46.8696,46.7597,46.8037,135300.0
2014-09-18 12:20:00,63.87,63.94,63.86,63.89,58100.0,46.8037,46.855,46.7964,46.8183,58100.0
2014-09-18 12:30:00,63.88,63.94,63.84,63.87,51400.0,46.811,46.855,46.7817,46.8037,51400.0
2014-09-18 12:40:00,63.87,63.87,63.78,63.8,96400.0,46.8037,46.8037,46.7377,46.7524,96400.0
2014-09-18 12:50:00,63.81,63.86,63.79,63.79,51100.0,46.7597,46.7964,46.7451,46.7451,51100.0
2014-09-18 13:00:00,63.8,63.85,63.78,63.81,68400.0,46.7524,46.789,46.7377,46.7597,68400.0
2014-09-18 13:10:00,63.8,63.84,63.76,63.77,42000.0,46.7524,46.7817,46.7231,46.7304,42000.0
2014-09-18 13:20:00,63.78,63.86,63.78,63.86,49400.0,46.7377,46.7964,46.7377,46.7964,49400.0
2014-09-18 13:30:00,63.86,63.86,63.78,63.82,36000.0,46.7964,46.7964,46.7377,46.767,36000.0
2014-09-18 13:40:00,63.82,63.84,63.8,63.83,34100.0,46.767,46.7817,46.7524,46.7744,34100.0
2014-09-18 13:50:00,63.84,63.84,63.75,63.81,44500.0,46.7817,46.7817,46.7158,46.7597,44500.0
2014-09-18 14:00:00,63.82,63.87,63.78,63.81,70200.0,46.767,46.8037,46.7377,46.7597,70200.0
2014-09-18 14:10:00,63.82,63.84,63.79,63.79,52600.0,46.767,46.7817,46.7451,46.7451,52600.0
2014-09-18 14:20:00,63.79,63.82,63.74,63.78,65200.0,46.7451,46.767,46.7084,46.7377,65200.0
2014-09-18 14:30:00,63.78,63.89,63.78,63.86,102500.0,46.7377,46.8183,46.7377,46.7964,102500.0
2014-09-18 14:40:00,63.87,63.88,63.79,63.79,58500.0,46.8037,46.811,46.7451,46.7451,58500.0
2014-09-18 14:50:00,63.8,63.91,63.79,63.88,48000.0,46.7524,46.833,46.7451,46.811,48000.0
2014-09-18 15:00:00,63.87,63.92,63.83,63.9,73600.0,46.8037,46.8403,46.7744,46.8257,73600.0
2014-09-18 15:10:00,63.91,63.95,63.86,63.88,78800.0,46.833,46.8623,46.7964,46.811,78800.0
2014-09-18 15:20:00,63.88,63.94,63.79,63.83,133300.0,46.811,46.855,46.7451,46.7744,133300.0
2014-09-18 15:30:00,63.82,63.97,63.82,63.96,162400.0,46.767,46.877,46.767,46.8696,162400.0
2014-09-18 15:40:00,63.96,64.0,63.9,63.97,144000.0,46.8696,46.8989,46.8257,46.877,144000.0
2014-09-18 15:50:00,63.97,64.0,63.93,63.94,353000.0,46.877,46.8989,46.8477,46.855,353000.0
2014-09-19 09:30:00,64.23,64.25,63.89,63.9,655300.0,47.0675,47.0821,46.8183,46.8257,655300.0
2014-09-19 09:40:00,63.89,64.06,63.74,64.06,98400.0,46.8183,46.9429,46.7084,46.9429,98400.0
2014-09-19 09:50:00,64.06,64.12,63.91,64.03,105800.0,46.9429,46.9869,46.833,46.9209,105800.0
2014-09-19 10:00:00,64.03,64.09,63.93,63.99,66200.0,46.9209,46.9649,46.8477,46.8916,66200.0
2014-09-19 10:10:00,64.01,64.01,63.81,63.91,140500.0,46.9063,46.9063,46.7597,46.833,140500.0
2014-09-19 10:20:00,63.91,64.02,63.81,64.02,115100.0,46.833,46.9136,46.7597,46.9136,115100.0
2014-09-19 10:30:00,64.02,64.08,63.98,64.03,72500.0,46.9136,46.9576,46.8843,46.9209,72500.0
2014-09-19 10:40:00,64.02,64.13,64.0,64.13,50100.0,46.9136,46.9942,46.8989,46.9942,50100.0
2014-09-19 10:50:00,64.13,64.2,64.13,64.16,88900.0,46.9942,47.0455,46.9942,47.0162,88900.0
2014-09-19 11:00:00,64.16,64.23,64.12,64.23,117600.0,47.0162,47.0675,46.9869,47.0675,117600.0
2014-09-19 11:10:00,64.23,64.3,64.19,64.3,129100.0,47.0675,47.1188,47.0382,47.1188,129100.0
2014-09-19 11:20:00,64.3,64.37,64.25,64.25,139600.0,47.1188,47.1701,47.0821,47.0821,139600.0
2014-09-19 11:30:00,64.25,64.26,64.1,64.15,57300.0,47.0821,47.0895,46.9722,47.0089,57300.0
2014-09-19 11:40:00,64.16,64.23,64.09,64.1,66300.0,47.0162,47.0675,46.9649,46.9722,66300.0
2014-09-19 11:50:00,64.1,64.1,64.04,64.08,55000.0,46.9722,46.9722,46.9283,46.9576,55000.0
2014-09-19 12:00:00,64.07,64.08,63.86,63.9,70600.0,46.9502,46.9576,46.7964,46.8257,70600.0
2014-09-19 12:10:00,63.9,63.95,63.87,63.91,40700.0,46.8257,46.8623,46.8037,46.833,40700.0
2014-09-19 12:20:00,63.91,63.96,63.88,63.94,42000.0,46.833,46.8696,46.811,46.855,42000.0
2014-09-19 12:30:00,63.93,63.97,63.89,63.92,57800.0,46.8477,46.877,46.8183,46.8403,57800.0
2014-09-19 12:40:00,63.92,63.95,63.85,63.89,51400.0,46.8403,46.8623,46.789,46.8183,51400.0
2014-09-19 12:50:00,63.89,63.89,63.75,63.78,46900.0,46.8183,46.8183,46.7158,46.7377,46900.0
2014-09-19 13:00:00,63.78,63.78,63.66,63.69,69000.0,46.7377,46.7377,46.6498,46.6718,69000.0
2014-09-19 13:10:00,63.68,63.68,63.61,63.66,62500.0,46.6645,46.6645,46.6132,46.6498,62500.0
2014-09-19 13:20:00,63.65,63.76,63.62,63.72,42600.0,46.6425,46.7231,46.6205,46.6938,42600.0
2014-09-19 13:30:00,63.72,63.83,63.7,63.8,61700.0,46.6938,46.7744,46.6791,46.7524,61700.0
2014-09-19 13:40:00,63.79,63.79,63.73,63.76,46400.0,46.7451,46.7451,46.7011,46.7231,46400.0
2014-09-19 13:50:00,63.77,63.85,63.75,63.78,37800.0,46.7304,46.789,46.7158,46.7377,37800.0
2014-09-19 14:00:00,63.78,63.86,63.77,63.86,31700.0,46.7377,46.7964,46.7304,46.7964,31700.0
2014-09-19 14:10:00,63.85,63.89,63.81,63.82,40100.0,46.789,46.8183,46.7597,46.767,40100.0
2014-09-19 14:20:00,63.83,63.89,63.82,63.87,26100.0,46.7744,46.8183,46.767,46.8037,26100.0
2014-09-19 14:30:00,63.87,63.89,63.8,63.86,45400.0,46.8037,46.8183,46.7524,46.7964,45400.0
2014-09-19 14:40:00,63.87,63.9,63.84,63.88,56800.0,46.8037,46.8257,46.7817,46.811,56800.0
2014-09-19 14:50:00,63.89,63.92,63.88,63.92,41800.0,46.8183,46.8403,46.811,46.8403,41800.0
2014-09-19 15:00:00,63.92,63.95,63.89,63.94,57600.0,46.8403,46.8623,46.8183,46.855,57600.0
2014-09-19 15:10:00,63.94,63.98,63.92,63.93,75300.0,46.855,46.8843,46.8403,46.8477,75300.0
2014-09-19 15:20:00,63.94,63.94,63.86,63.87,111200.0,46.855,46.855,46.7964,46.8037,111200.0
2014-09-19 15:30:00,63.88,63.96,63.87,63.96,86800.0,46.811,46.8696,46.8037,46.8696,86800.0
2014-09-19 15:40:00,63.97,64.03,63.94,63.94,195400.0,46.877,46.9209,46.855,46.855,195400.0
2014-09-19 15:50:00,63.95,63.99,63.8,63.83,454200.0,46.8623,46.8916,46.7524,46.7744,454200.0
2014-09-22 09:30:00,63.54,63.65,63.31,63.5,180400.0,46.5619,46.6425,46.3933,46.5326,180400.0
2014-09-22 09:40:00,63.45,63.62,63.38,63.53,85800.0,46.4959,46.6205,46.4446,46.5545,85800.0
2014-09-22 09:50:00,63.53,63.77,63.5,63.5,127100.0,46.5545,46.7304,46.5326,46.5326,127100.0
2014-09-22 10:00:00,63.5,63.56,63.42,63.51,77900.0,46.5326,46.5765,46.4739,46.5399,77900.0
2014-09-22 10:10:00,63.52,63.56,63.39,63.46,52700.0,46.5472,46.5765,46.4519,46.5032,52700.0
2014-09-22 10:20:00,63.46,63.51,63.42,63.48,57400.0,46.5032,46.5399,46.4739,46.5179,57400.0
2014-09-22 10:30:00,63.49,63.49,63.35,63.41,36800.0,46.5252,46.5252,46.4226,46.4666,36800.0
2014-09-22 10:40:00,63.4,63.4,63.27,63.28,88800.0,46.4593,46.4593,46.364,46.3713,88800.0
2014-09-22 10:50:00,63.28,63.29,63.14,63.16,97400.0,46.3713,46.3787,46.2687,46.2834,97400.0
2014-09-22 11:00:00,63.16,63.23,63.13,63.19,104900.0,46.2834,46.3347,46.2614,46.3054,104900.0
2014-09-22 11:10:00,63.19,63.19,63.13,63.14,68200.0,46.3054,46.3054,46.2614,46.2687,68200.0
2014-09-22 11:20:00,63.15,63.2,63.14,63.18,56500.0,46.2761,46.3127,46.2687,46.2981,56500.0
2014-09-22 11:30:00,63.17,63.29,63.17,63.25,35300.0,46.2907,46.3787,46.2907,46.3494,35300.0
2014-09-22 11:40:00,63.25,63.29,63.19,63.22,53800.0,46.3494,46.3787,46.3054,46.3274,53800.0
2014-09-22 11:50:00,63.23,63.28,63.21,63.27,26700.0,46.3347,46.3713,46.32,46.364,26700.0
2014-09-22 12:00:00,63.28,63.28,63.18,63.25,64200.0,46.3713,46.3713,46.2981,46.3494,64200.0
2014-09-22 12:10:00,63.24,63.26,63.21,63.24,55900.0,46.342,46.3567,46.32,46.342,55900.0
2014-09-22 12:20:00,63.24,63.25,63.19,63.21,31600.0,46.342,46.3494,46.3054,46.32,31600.0
2014-09-22 12:30:00,63.21,63.22,63.17,63.2,36100.0,46.32,46.3274,46.2907,46.3127,36100.0
2014-09-22 12:40:00,63.2,63.26,63.19,63.26,15600.0,46.3127,46.3567,46.3054,46.3567,15600.0
2014-09-22 12:50:00,63.25,63.28,63.2,63.25,31700.0,46.3494,46.3713,46.3127,46.3494,31700.0
2014-09-22 13:00:00,63.24,63.3,63.24,63.26,41200.0,46.342,46.386,46.342,46.3567,41200.0
2014-09-22 13:10:00,63.25,63.26,63.21,63.25,27000.0,46.3494,46.3567,46.32,46.3494,27000.0
2014-09-22 13:20:00,63.26,63.32,63.25,63.32,68800.0,46.3567,46.4006,46.3494,46.4006,68800.0
2014-09-22 13:30:00,63.32,63.36,63.29,63.36,40300.0,46.4006,46.43,46.3787,46.43,40300.0
2014-09-22 13:40:00,63.36,63.38,63.32,63.37,46400.0,46.43,46.4446,46.4006,46.4373,46400.0
2014-09-22 13:50:00,63.37,63.4,63.34,63.34,27300.0,46.4373,46.4593,46.4153,46.4153,27300.0
2014-09-22 14:00:00,63.34,63.42,63.33,63.41,62300.0,46.4153,46.4739,46.408,46.4666,62300.0
2014-09-22 14:10:00,63.4,63.42,63.39,63.42,54700.0,46.4593,46.4739,46.4519,46.4739,54700.0
2014-09-22 14:20:00,63.42,63.42,63.3,63.32,52900.0,46.4739,46.4739,46.386,46.4006,52900.0
2014-09-22 14:30:00,63.32,63.37,63.3,63.37,53500.0,46.4006,46.4373,46.386,46.4373,53500.0
2014-09-22 14:40:00,63.37,63.39,63.33,63.38,41600.0,46.4373,46.4519,46.408,46.4446,41600.0
2014-09-22 14:50:00,63.38,63.38,63.29,63.3,57500.0,46.4446,46.4446,46.3787,46.386,57500.0
2014-09-22 15:00:00,63.3,63.32,63.28,63.3,48100.0,46.386,46.4006,46.3713,46.386,48100.0
2014-09-22 15:10:00,63.3,63.32,63.25,63.28,69900.0,46.386,46.4006,46.3494,46.3713,69900.0
2014-09-22 15:20:00,63.28,63.28,63.25,63.28,58000.0,46.3713,46.3713,46.3494,46.3713,58000.0
2014-09-22 15:30:00,63.28,63.33,63.28,63.33,77700.0,46.3713,46.408,46.3713,46.408,77700.0
2014-09-22 15:40:00,63.33,63.35,63.29,63.32,95900.0,46.408,46.4226,46.3787,46.4006,95900.0
2014-09-22 15:50:00,63.33,63.39,63.3,63.37,291600.0,46.408,46.4519,46.386,46.4373,291600.0
2014-09-23 09:30:00,63.32,63.6,63.07,63.56,141000.0,46.4006,46.6058,46.2174,46.5765,141000.0
2014-09-23 09:40:00,63.57,63.57,63.27,63.45,117700.0,46.5838,46.5838,46.364,46.4959,117700.0
2014-09-23 09:50:00,63.42,63.47,63.24,63.28,41700.0,46.4739,46.5106,46.342,46.3713,41700.0
2014-09-23 10:00:00,63.28,63.37,63.24,63.32,88100.0,46.3713,46.4373,46.342,46.4006,88100.0
2014-09-23 10:10:00,63.31,63.36,63.23,63.32,59600.0,46.3933,46.43,46.3347,46.4006,59600.0
2014-09-23 10:20:00,63.32,63.45,63.31,63.36,107600.0,46.4006,46.4959,46.3933,46.43,107600.0
2014-09-23 10:30:00,63.36,63.44,63.32,63.39,47400.0,46.43,46.4886,46.4006,46.4519,47400.0
2014-09-23 10:40:00,63.39,63.44,63.36,63.4,43600.0,46.4519,46.4886,46.43,46.4593,43600.0
2014-09-23 10:50:00,63.4,63.5,63.39,63.4,69200.0,46.4593,46.5326,46.4519,46.4593,69200.0
2014-09-23 11:00:00,63.39,63.42,63.37,63.39,87500.0,46.4519,46.4739,46.4373,46.4519,87500.0
2014-09-23 11:10:00,63.39,63.39,63.27,63.32,81900.0,46.4519,46.4519,46.364,46.4006,81900.0
2014-09-23 11:20:00,63.33,63.42,63.27,63.27,56600.0,46.408,46.4739,46.364,46.364,56600.0
2014-09-23 11:30:00,63.28,63.39,63.28,63.39,78100.0,46.3713,46.4519,46.3713,46.4519,78100.0
2014-09-23 11:40:00,63.39,63.52,63.38,63.44,52600.0,46.4519,46.5472,46.4446,46.4886,52600.0
2014-09-23 11:50:00,63.43,63.44,63.37,63.37,23100.0,46.4813,46.4886,46.4373,46.4373,23100.0
2014-09-23 12:00:00,63.36,63.39,63.33,63.35,38300.0,46.43,46.4519,46.408,46.4226,38300.0
2014-09-23 12:10:00,63.35,63.36,63.32,63.32,51200.0,46.4226,46.43,46.4006,46.4006,51200.0
2014-09-23 12:20:00,63.31,63.32,63.28,63.3,112400.0,46.3933,46.4006,46.3713,46.386,112400.0
2014-09-23 12:30:00,63.3,63.35,63.29,63.35,83900.0,46.386,46.4226,46.3787,46.4226,83900.0
2014-09-23 12:40:00,63.35,63.44,63.34,63.38,107300.0,46.4226,46.4886,46.4153,46.4446,107300.0
2014-09-23 12:50:00,63.37,63.39,63.36,63.37,51200.0,46.4373,46.4519,46.43,46.4373,51200.0
2014-09-23 13:00:00,63.36,63.39,63.34,63.36,77800.0,46.43,46.4519,46.4153,46.43,77800.0
2014-09-23 13:10:00,63.35,63.38,63.33,63.36,21400.0,46.4226,46.4446,46.408,46.43,21400.0
2014-09-23 13:20:00,63.35,63.41,63.35,63.4,37700.0,46.4226,46.4666,46.4226,46.4593,37700.0
2014-09-23 13:30:00,63.4,63.43,63.39,63.43,45900.0,46.4593,46.4813,46.4519,46.4813,45900.0
2014-09-23 13:40:00,63.43,63.45,63.39,63.4,25400.0,46.4813,46.4959,46.4519,46.4593,25400.0
2014-09-23 13:50:00,63.39,63.41,63.29,63.3,80300.0,46.4519,46.4666,46.3787,46.386,80300.0
2014-09-23 14:00:00,63.3,63.31,63.22,63.23,59200.0,46.386,46.3933,46.3274,46.3347,59200.0
2014-09-23 14:10:00,63.23,63.26,63.19,63.19,46200.0,46.3347,46.3567,46.3054,46.3054,46200.0
2014-09-23 14:20:00,63.19,63.21,63.14,63.19,46900.0,46.3054,46.32,46.2687,46.3054,46900.0
2014-09-23 14:30:00,63.19,63.21,63.15,63.2,59000.0,46.3054,46.32,46.2761,46.3127,59000.0
2014-09-23 14:40:00,63.19,63.19,63.13,63.13,42700.0,46.3054,46.3054,46.2614,46.2614,42700.0
2014-09-23 14:50:00,63.12,63.24,63.1,63.22,61600.0,46.2541,46.342,46.2394,46.3274,61600.0
2014-09-23 15:00:00,63.23,63.23,63.12,63.15,57100.0,46.3347,46.3347,46.2541,46.2761,57100.0
2014-09-23 15:10:00,63.15,63.17,63.14,63.14,49900.0,46.2761,46.2907,46.2687,46.2687,49900.0
2014-09-23 15:20:00,63.14,63.21,63.12,63.19,91800.0,46.2687,46.32,46.2541,46.3054,91800.0
2014-09-23 15:30:00,63.19,63.27,63.18,63.24,91200.0,46.3054,46.364,46.2981,46.342,91200.0
2014-09-23 15:40:00,63.25,63.25,63.15,63.16,214500.0,46.3494,46.3494,46.2761,46.2834,214500.0
2014-09-23 15:50:00,63.16,63.2,63.07,63.08,421500.0,46.2834,46.3127,46.2174,46.2248,421500.0
2014-09-24 09:30:00,63.0,63.26,62.99,63.12,140100.0,46.1662,46.3567,46.1588,46.2541,140100.0
2014-09-24 09:40:00,63.14,63.34,63.13,63.27,160000.0,46.2687,46.4153,46.2614,46.364,160000.0
2014-09-24 09:50:00,63.26,63.4,63.2,63.25,165600.0,46.3567,46.4593,46.3127,46.3494,165600.0
2014-09-24 10:00:00,63.24,63.48,63.23,63.32,129900.0,46.342,46.5179,46.3347,46.4006,129900.0
2014-09-24 10:10:00,63.31,63.33,63.24,63.28,124400.0,46.3933,46.408,46.342,46.3713,124400.0
2014-09-24 10:20:00,63.29,63.3,63.24,63.29,103300.0,46.3787,46.386,46.342,46.3787,103300.0
2014-09-24 10:30:00,63.29,63.33,63.26,63.31,52700.0,46.3787,46.408,46.3567,46.3933,52700.0
2014-09-24 10:40:00,63.31,63.31,63.28,63.3,53500.0,46.3933,46.3933,46.3713,46.386,53500.0
2014-09-24 10:50:00,63.3,63.31,63.25,63.28,49500.0,46.386,46.3933,46.3494,46.3713,49500.0
2014-09-24 11:00:00,63.28,63.4,63.27,63.4,81300.0,46.3713,46.4593,46.364,46.4593,81300.0
2014-09-24 11:10:00,63.41,63.47,63.38,63.41,32300.0,46.4666,46.5106,46.4446,46.4666,32300.0
2014-09-24 11:20:00,63.4,63.69,63.4,63.67,123600.0,46.4593,46.6718,46.4593,46.6571,123600.0
2014-09-24 11:30:00,63.67,63.8,63.65,63.79,77700.0,46.6571,46.7524,46.6425,46.7451,77700.0
2014-09-24 11:40:00,63.79,63.79,63.74,63.78,40400.0,46.7451,46.7451,46.7084,46.7377,40400.0
2014-09-24 11:50:00,63.79,63.8,63.78,63.8,38700.0,46.7451,46.7524,46.7377,46.7524,38700.0
2014-09-24 12:00:00,63.8,63.87,63.79,63.82,64400.0,46.7524,46.8037,46.7451,46.767,64400.0
2014-09-24 12:10:00,63.81,63.83,63.73,63.74,30000.0,46.7597,46.7744,46.7011,46.7084,30000.0
2014-09-24 12:20:00,63.75,63.76,63.7,63.74,31200.0,46.7158,46.7231,46.6791,46.7084,31200.0
2014-09-24 12:30:00,63.74,63.74,63.66,63.72,21800.0,46.7084,46.7084,46.6498,46.6938,21800.0
2014-09-24 12:40:00,63.72,63.76,63.7,63.74,30400.0,46.6938,46.7231,46.6791,46.7084,30400.0
2014-09-24 12:50:00,63.74,63.77,63.7,63.76,40400.0,46.7084,46.7304,46.6791,46.7231,40400.0
2014-09-24 13:00:00,63.76,63.78,63.73,63.75,25400.0,46.7231,46.7377,46.7011,46.7158,25400.0
2014-09-24 13:10:00,63.76,63.77,63.73,63.73,22800.0,46.7231,46.7304,46.7011,46.7011,22800.0
2014-09-24 13:20:00,63.73,63.74,63.69,63.7,29400.0,46.7011,46.7084,46.6718,46.6791,29400.0
2014-09-24 13:30:00,63.69,63.75,63.66,63.72,26800.0,46.6718,46.7158,46.6498,46.6938,26800.0
2014-09-24 13:40:00,63.73,63.75,63.7,63.7,38900.0,46.7011,46.7158,46.6791,46.6791,38900.0
2014-09-24 13:50:00,63.7,63.75,63.7,63.71,29900.0,46.6791,46.7158,46.6791,46.6864,29900.0
2014-09-24 14:00:00,63.71,63.72,63.69,63.69,20100.0,46.6864,46.6938,46.6718,46.6718,20100.0
2014-09-24 14:10:00,63.7,63.74,63.68,63.74,28200.0,46.6791,46.7084,46.6645,46.7084,28200.0
2014-09-24 14:20:00,63.74,63.8,63.7,63.79,31900.0,46.7084,46.7524,46.6791,46.7451,31900.0
2014-09-24 14:30:00,63.79,63.81,63.76,63.79,34200.0,46.7451,46.7597,46.7231,46.7451,34200.0
2014-09-24 14:40:00,63.79,63.84,63.79,63.81,58600.0,46.7451,46.7817,46.7451,46.7597,58600.0
2014-09-24 14:50:00,63.82,63.82,63.78,63.8,40900.0,46.767,46.767,46.7377,46.7524,40900.0
2014-09-24 15:00:00,63.8,63.89,63.79,63.87,97500.0,46.7524,46.8183,46.7451,46.8037,97500.0
2014-09-24 15:10:00,63.88,63.91,63.81,63.84,88400.0,46.811,46.833,46.7597,46.7817,88400.0
2014-09-24 15:20:00,63.83,63.88,63.82,63.88,81000.0,46.7744,46.811,46.767,46.811,81000.0
2014-09-24 15:30:00,63.88,63.91,63.88,63.89,81500.0,46.811,46.833,46.811,46.8183,81500.0
2014-09-24 15:40:00,63.89,63.9,63.87,63.89,108200.0,46.8183,46.8257,46.8037,46.8183,108200.0
2014-09-24 15:50:00,63.89,63.93,63.87,63.89,218200.0,46.8183,46.8477,46.8037,46.8183,218200.0
2014-09-25 09:30:00,63.63,63.76,63.52,63.68,58400.0,46.6278,46.7231,46.5472,46.6645,58400.0
2014-09-25 09:40:00,63.66,63.69,63.54,63.6,40300.0,46.6498,46.6718,46.5619,46.6058,40300.0
2014-09-25 09:50:00,63.59,63.61,63.47,63.51,34900.0,46.5985,46.6132,46.5106,46.5399,34900.0
2014-09-25 10:00:00,63.49,63.51,63.34,63.38,59700.0,46.5252,46.5399,46.4153,46.4446,59700.0
2014-09-25 10:10:00,63.37,63.39,63.25,63.31,41100.0,46.4373,46.4519,46.3494,46.3933,41100.0
2014-09-25 10:20:00,63.3,63.3,63.17,63.2,97600.0,46.386,46.386,46.2907,46.3127,97600.0
2014-09-25 10:30:00,63.2,63.23,63.1,63.18,74400.0,46.3127,46.3347,46.2394,46.2981,74400.0
2014-09-25 10:40:00,63.18,63.21,62.92,63.03,188400.0,46.2981,46.32,46.1075,46.1881,188400.0
2014-09-25 10:50:00,63.03,63.06,62.92,62.94,107700.0,46.1881,46.2101,46.1075,46.1222,107700.0
2014-09-25 11:00:00,62.94,62.95,62.81,62.91,72200.0,46.1222,46.1295,46.0269,46.1002,72200.0
2014-09-25 11:10:00,62.91,62.93,62.84,62.89,74400.0,46.1002,46.1149,46.0489,46.0855,74400.0
2014-09-25 11:20:00,62.89,63.11,62.86,63.1,31100.0,46.0855,46.2468,46.0636,46.2394,31100.0
2014-09-25 11:30:00,63.11,63.15,63.01,63.14,68400.0,46.2468,46.2761,46.1735,46.2687,68400.0
2014-09-25 11:40:00,63.14,63.15,62.94,62.94,57100.0,46.2687,46.2761,46.1222,46.1222,57100.0
2014-09-25 11:50:00,62.94,63.02,62.88,62.92,43500.0,46.1222,46.1808,46.0782,46.1075,43500.0
2014-09-25 12:00:00,62.91,62.95,62.88,62.92,40700.0,46.1002,46.1295,46.0782,46.1075,40700.0
2014-09-25 12:10:00,62.92,63.01,62.91,62.97,63400.0,46.1075,46.1735,46.1002,46.1442,63400.0
2014-09-25 12:20:00,62.95,63.0,62.9,62.9,80700.0,46.1295,46.1662,46.0929,46.0929,80700.0
2014-09-25 12:30:00,62.9,62.93,62.88,62.89,23700.0,46.0929,46.1149,46.0782,46.0855,23700.0
2014-09-25 12:40:00,62.89,62.89,62.79,62.8,29500.0,46.0855,46.0855,46.0123,46.0196,29500.0
2014-09-25 12:50:00,62.8,62.85,62.78,62.85,49000.0,46.0196,46.0562,46.0049,46.0562,49000.0
2014-09-25 13:00:00,62.85,62.92,62.84,62.92,24400.0,46.0562,46.1075,46.0489,46.1075,24400.0
2014-09-25 13:10:00,62.92,62.97,62.91,62.97,25400.0,46.1075,46.1442,46.1002,46.1442,25400.0
2014-09-25 13:20:00,62.98,62.98,62.9,62.96,18800.0,46.1515,46.1515,46.0929,46.1368,18800.0
2014-09-25 13:30:00,62.96,62.96,62.89,62.89,19200.0,46.1368,46.1368,46.0855,46.0855,19200.0
2014-09-25 13:40:00,62.89,62.91,62.8,62.84,37800.0,46.0855,46.1002,46.0196,46.0489,37800.0
2014-09-25 13:50:00,62.83,62.84,62.75,62.8,43900.0,46.0416,46.0489,45.983,46.0196,43900.0
2014-09-25 14:00:00,62.81,62.86,62.77,62.83,23800.0,46.0269,46.0636,45.9976,46.0416,23800.0
2014-09-25 14:10:00,62.83,62.89,62.82,62.87,27100.0,46.0416,46.0855,46.0342,46.0709,27100.0
2014-09-25 14:20:00,62.87,62.94,62.86,62.92,33500.0,46.0709,46.1222,46.0636,46.1075,33500.0
2014-09-25 14:30:00,62.91,62.97,62.89,62.97,33400.0,46.1002,46.1442,46.0855,46.1442,33400.0
2014-09-25 14:40:00,62.96,63.04,62.92,63.04,31400.0,46.1368,46.1955,46.1075,46.1955,31400.0
2014-09-25 14:50:00,63.05,63.07,63.0,63.03,33900.0,46.2028,46.2174,46.1662,46.1881,33900.0
2014-09-25 15:00:00,63.03,63.04,62.98,63.0,69700.0,46.1881,46.1955,46.1515,46.1662,69700.0
2014-09-25 15:10:00,63.0,63.01,62.93,62.98,49500.0,46.1662,46.1735,46.1149,46.1515,49500.0
2014-09-25 15:20:00,62.98,62.98,62.85,62.87,66000.0,46.1515,46.1515,46.0562,46.0709,66000.0
2014-09-25 15:30:00,62.88,62.99,62.83,62.99,90000.0,46.0782,46.1588,46.0416,46.1588,90000.0
2014-09-25 15:40:00,62.98,63.06,62.96,63.05,123800.0,46.1515,46.2101,46.1368,46.2028,123800.0
2014-09-25 15:50:00,63.05,63.05,62.88,62.89,198600.0,46.2028,46.2028,46.0782,46.0855,198600.0
2014-09-26 09:30:00,63.2,63.2,62.95,63.02,62800.0,46.3127,46.3127,46.1295,46.1808,62800.0
2014-09-26 09:40:00,62.99,63.07,62.84,62.86,108100.0,46.1588,46.2174,46.0489,46.0636,108100.0
2014-09-26 09:50:00,62.87,62.98,62.76,62.93,66600.0,46.0709,46.1515,45.9903,46.1149,66600.0
2014-09-26 10:00:00,62.92,63.05,62.87,62.94,99900.0,46.1075,46.2028,46.0709,46.1222,99900.0
2014-09-26 10:10:00,62.93,63.02,62.83,62.88,35200.0,46.1149,46.1808,46.0416,46.0782,35200.0
2014-09-26 10:20:00,62.88,62.92,62.82,62.82,36800.0,46.0782,46.1075,46.0342,46.0342,36800.0
2014-09-26 10:30:00,62.82,62.89,62.74,62.84,61300.0,46.0342,46.0855,45.9756,46.0489,61300.0
2014-09-26 10:40:00,62.83,62.93,62.83,62.86,47300.0,46.0416,46.1149,46.0416,46.0636,47300.0
2014-09-26 10:50:00,62.86,62.87,62.76,62.81,54300.0,46.0636,46.0709,45.9903,46.0269,54300.0
2014-09-26 11:00:00,62.82,62.87,62.79,62.8,50500.0,46.0342,46.0709,46.0123,46.0196,50500.0
2014-09-26 11:10:00,62.81,62.89,62.77,62.83,32000.0,46.0269,46.0855,45.9976,46.0416,32000.0
2014-09-26 11:20:00,62.84,62.84,62.73,62.74,23700.0,46.0489,46.0489,45.9683,45.9756,23700.0
2014-09-26 11:30:00,62.75,62.75,62.64,62.72,29700.0,45.983,45.983,45.9023,45.961,29700.0
2014-09-26 11:40:00,62.72,62.75,62.68,62.73,18600.0,45.961,45.983,45.9317,45.9683,18600.0
2014-09-26 11:50:00,62.73,62.83,62.73,62.83,36300.0,45.9683,46.0416,45.9683,46.0416,36300.0
2014-09-26 12:00:00,62.83,62.92,62.83,62.85,56100.0,46.0416,46.1075,46.0416,46.0562,56100.0
2014-09-26 12:10:00,62.85,62.89,62.8,62.83,21000.0,46.0562,46.0855,46.0196,46.0416,21000.0
2014-09-26 12:20:00,62.82,62.84,62.8,62.83,17200.0,46.0342,46.0489,46.0196,46.0416,17200.0
2014-09-26 12:30:00,62.83,62.86,62.8,62.81,25100.0,46.0416,46.0636,46.0196,46.0269,25100.0
2014-09-26 12:40:00,62.81,62.82,62.75,62.75,22700.0,46.0269,46.0342,45.983,45.983,22700.0
2014-09-26 12:50:00,62.76,62.77,62.72,62.76,17300.0,45.9903,45.9976,45.961,45.9903,17300.0
2014-09-26 13:00:00,62.76,62.84,62.75,62.82,19800.0,45.9903,46.0489,45.983,46.0342,19800.0
2014-09-26 13:10:00,62.83,62.85,62.82,62.83,18700.0,46.0416,46.0562,46.0342,46.0416,18700.0
2014-09-26 13:20:00,62.83,62.92,62.83,62.89,31000.0,46.0416,46.1075,46.0416,46.0855,31000.0
2014-09-26 13:30:00,62.89,62.9,62.74,62.75,90100.0,46.0855,46.0929,45.9756,45.983,90100.0
2014-09-26 13:40:00,62.76,62.8,62.75,62.8,15700.0,45.9903,46.0196,45.983,46.0196,15700.0
2014-09-26 13:50:00,62.8,62.9,62.75,62.87,69500.0,46.0196,46.0929,45.983,46.0709,69500.0
2014-09-26 14:00:00,62.87,63.06,62.82,63.06,138000.0,46.0709,46.2101,46.0342,46.2101,138000.0
2014-09-26 14:10:00,63.06,63.17,63.04,63.17,47200.0,46.2101,46.2907,46.1955,46.2907,47200.0
2014-09-26 14:20:00,63.17,63.19,63.13,63.16,57500.0,46.2907,46.3054,46.2614,46.2834,57500.0
2014-09-26 14:30:00,63.17,63.25,63.16,63.25,34300.0,46.2907,46.3494,46.2834,46.3494,34300.0
2014-09-26 14:40:00,63.24,63.28,63.22,63.28,35000.0,46.342,46.3713,46.3274,46.3713,35000.0
2014-09-26 14:50:00,63.28,63.28,63.18,63.21,25300.0,46.3713,46.3713,46.2981,46.32,25300.0
2014-09-26 15:00:00,63.21,63.21,63.17,63.18,21800.0,46.32,46.32,46.2907,46.2981,21800.0
2014-09-26 15:10:00,63.19,63.21,63.13,63.14,32600.0,46.3054,46.32,46.2614,46.2687,32600.0
2014-09-26 15:20:00,63.14,63.16,63.11,63.14,33700.0,46.2687,46.2834,46.2468,46.2687,33700.0
2014-09-26 15:30:00,63.15,63.17,63.09,63.12,39600.0,46.2761,46.2907,46.2321,46.2541,39600.0
2014-09-26 15:40:00,63.11,63.14,63.05,63.08,79900.0,46.2468,46.2687,46.2028,46.2248,79900.0
2014-09-26 15:50:00,63.09,63.19,63.09,63.14,189700.0,46.2321,46.3054,46.2321,46.2687,189700.0
2014-09-29 09:30:00,62.57,62.9,62.53,62.82,67100.0,45.8511,46.0929,45.8217,46.0342,67100.0
2014-09-29 09:40:00,62.8,62.88,62.73,62.74,45000.0,46.0196,46.0782,45.9683,45.9756,45000.0
2014-09-29 09:50:00,62.74,62.92,62.72,62.9,25100.0,45.9756,46.1075,45.961,46.0929,25100.0
2014-09-29 10:00:00,62.89,62.89,62.78,62.82,22900.0,46.0855,46.0855,46.0049,46.0342,22900.0
2014-09-29 10:10:00,62.83,62.88,62.79,62.82,14400.0,46.0416,46.0782,46.0123,46.0342,14400.0
2014-09-29 10:20:00,62.84,62.88,62.73,62.75,33000.0,46.0489,46.0782,45.9683,45.983,33000.0
2014-09-29 10:30:00,62.73,62.76,62.68,62.7,44500.0,45.9683,45.9903,45.9317,45.9463,44500.0
2014-09-29 10:40:00,62.7,62.77,62.68,62.7,75900.0,45.9463,45.9976,45.9317,45.9463,75900.0
2014-09-29 10:50:00,62.7,62.75,62.68,62.7,59200.0,45.9463,45.983,45.9317,45.9463,59200.0
2014-09-29 11:00:00,62.69,62.72,62.64,62.69,51700.0,45.939,45.961,45.9023,45.939,51700.0
2014-09-29 11:10:00,62.7,62.89,62.69,62.86,39300.0,45.9463,46.0855,45.939,46.0636,39300.0
2014-09-29 11:20:00,62.86,62.88,62.8,62.83,16700.0,46.0636,46.0782,46.0196,46.0416,16700.0
2014-09-29 11:30:00,62.82,62.83,62.76,62.78,23300.0,46.0342,46.0416,45.9903,46.0049,23300.0
2014-09-29 11:40:00,62.77,62.77,62.66,62.68,55000.0,45.9976,45.9976,45.917,45.9317,55000.0
2014-09-29 11:50:00,62.68,62.76,62.68,62.73,32600.0,45.9317,45.9903,45.9317,45.9683,32600.0
2014-09-29 12:00:00,62.73,62.74,62.69,62.72,30700.0,45.9683,45.9756,45.939,45.961,30700.0
2014-09-29 12:10:00,62.72,62.74,62.67,62.73,37900.0,45.961,45.9756,45.9243,45.9683,37900.0
2014-09-29 12:20:00,62.72,62.73,62.69,62.71,24400.0,45.961,45.9683,45.939,45.9536,24400.0
2014-09-29 12:30:00,62.71,62.73,62.66,62.67,37700.0,45.9536,45.9683,45.917,45.9243,37700.0
2014-09-29 12:40:00,62.67,62.72,62.67,62.72,19400.0,45.9243,45.961,45.9243,45.961,19400.0
2014-09-29 12:50:00,62.71,62.75,62.69,62.7,40900.0,45.9536,45.983,45.939,45.9463,40900.0
2014-09-29 13:00:00,62.7,62.74,62.68,62.72,52500.0,45.9463,45.9756,45.9317,45.961,52500.0
2014-09-29 13:10:00,62.72,62.77,62.71,62.74,24100.0,45.961,45.9976,45.9536,45.9756,24100.0
2014-09-29 13:20:00,62.75,62.79,62.74,62.79,39000.0,45.983,46.0123,45.9756,46.0123,39000.0
2014-09-29 13:30:00,62.79,62.86,62.79,62.81,19000.0,46.0123,46.0636,46.0123,46.0269,19000.0
2014-09-29 13:40:00,62.8,62.84,62.77,62.79,21100.0,46.0196,46.0489,45.9976,46.0123,21100.0
2014-09-29 13:50:00,62.78,62.81,62.73,62.73,38300.0,46.0049,46.0269,45.9683,45.9683,38300.0
2014-09-29 14:00:00,62.73,62.76,62.7,62.71,22300.0,45.9683,45.9903,45.9463,45.9536,22300.0
2014-09-29 14:10:00,62.71,62.72,62.66,62.69,60700.0,45.9536,45.961,45.917,45.939,60700.0
2014-09-29 14:20:00,62.68,62.71,62.64,62.71,46700.0,45.9317,45.9536,45.9023,45.9536,46700.0
2014-09-29 14:30:00,62.72,62.81,62.72,62.79,25000.0,45.961,46.0269,45.961,46.0123,25000.0
2014-09-29 14:40:00,62.8,62.87,62.74,62.86,25600.0,46.0196,46.0709,45.9756,46.0636,25600.0
2014-09-29 14:50:00,62.87,62.92,62.79,62.89,35800.0,46.0709,46.1075,46.0123,46.0855,35800.0
2014-09-29 15:00:00,62.89,62.93,62.87,62.89,28900.0,46.0855,46.1149,46.0709,46.0855,28900.0
2014-09-29 15:10:00,62.89,63.1,62.88,63.08,80900.0,46.0855,46.2394,46.0782,46.2248,80900.0
2014-09-29 15:20:00,63.08,63.14,63.07,63.1,116500.0,46.2248,46.2687,46.2174,46.2394,116500.0
2014-09-29 15:30:00,63.11,63.16,63.08,63.16,96100.0,46.2468,46.2834,46.2248,46.2834,96100.0
2014-09-29 15:40:00,63.15,63.16,63.03,63.13,137800.0,46.2761,46.2834,46.1881,46.2614,137800.0
2014-09-29 15:50:00,63.11,63.12,63.05,63.05,141300.0,46.2468,46.2541,46.2028,46.2028,141300.0
2014-09-30 09:30:00,62.86,63.0,62.8,62.82,92700.0,46.0636,46.1662,46.0196,46.0342,92700.0
2014-09-30 09:40:00,62.81,62.99,62.81,62.92,26500.0,46.0269,46.1588,46.0269,46.1075,26500.0
2014-09-30 09:50:00,62.93,62.95,62.8,62.92,36000.0,46.1149,46.1295,46.0196,46.1075,36000.0
2014-09-30 10:00:00,62.91,62.92,62.75,62.8,41100.0,46.1002,46.1075,45.983,46.0196,41100.0
2014-09-30 10:10:00,62.78,62.82,62.7,62.72,82400.0,46.0049,46.0342,45.9463,45.961,82400.0
2014-09-30 10:20:00,62.72,62.75,62.69,62.73,29200.0,45.961,45.983,45.939,45.9683,29200.0
2014-09-30 10:30:00,62.73,62.9,62.73,62.89,25500.0,45.9683,46.0929,45.9683,46.0855,25500.0
2014-09-30 10:40:00,62.89,62.99,62.87,62.94,29100.0,46.0855,46.1588,46.0709,46.1222,29100.0
2014-09-30 10:50:00,62.94,62.99,62.88,62.98,23800.0,46.1222,46.1588,46.0782,46.1515,23800.0
2014-09-30 11:00:00,62.97,63.09,62.94,63.08,16900.0,46.1442,46.2321,46.1222,46.2248,16900.0
2014-09-30 11:10:00,63.08,63.08,63.01,63.03,20000.0,46.2248,46.2248,46.1735,46.1881,20000.0
2014-09-30 11:20:00,63.02,63.08,62.98,63.06,17300.0,46.1808,46.2248,46.1515,46.2101,17300.0
2014-09-30 11:30:00,63.05,63.08,63.01,63.03,20500.0,46.2028,46.2248,46.1735,46.1881,20500.0
2014-09-30 11:40:00,63.02,63.02,62.93,62.94,14500.0,46.1808,46.1808,46.1149,46.1222,14500.0
2014-09-30 11:50:00,62.93,62.97,62.9,62.93,19100.0,46.1149,46.1442,46.0929,46.1149,19100.0
2014-09-30 12:00:00,62.94,62.94,62.89,62.92,19400.0,46.1222,46.1222,46.0855,46.1075,19400.0
2014-09-30 12:10:00,62.91,62.98,62.91,62.96,18000.0,46.1002,46.1515,46.1002,46.1368,18000.0
2014-09-30 12:20:00,62.97,62.99,62.86,62.89,32600.0,46.1442,46.1588,46.0636,46.0855,32600.0
2014-09-30 12:30:00,62.88,62.91,62.76,62.77,21800.0,46.0782,46.1002,45.9903,45.9976,21800.0
2014-09-30 12:40:00,62.77,62.86,62.75,62.83,14100.0,45.9976,46.0636,45.983,46.0416,14100.0
2014-09-30 12:50:00,62.84,62.86,62.78,62.78,26600.0,46.0489,46.0636,46.0049,46.0049,26600.0
2014-09-30 13:00:00,62.79,62.88,62.79,62.84,29000.0,46.0123,46.0782,46.0123,46.0489,29000.0
2014-09-30 13:10:00,62.83,62.9,62.82,62.86,38900.0,46.0416,46.0929,46.0342,46.0636,38900.0
2014-09-30 13:20:00,62.86,62.88,62.77,62.8,42600.0,46.0636,46.0782,45.9976,46.0196,42600.0
2014-09-30 13:30:00,62.8,62.83,62.75,62.77,38200.0,46.0196,46.0416,45.983,45.9976,38200.0
2014-09-30 13:40:00,62.78,62.8,62.66,62.67,91700.0,46.0049,46.0196,45.917,45.9243,91700.0
2014-09-30 13:50:00,62.67,62.67,62.58,62.64,60700.0,45.9243,45.9243,45.8584,45.9023,60700.0
2014-09-30 14:00:00,62.65,62.72,62.6,62.65,40300.0,45.9097,45.961,45.873,45.9097,40300.0
2014-09-30 14:10:00,62.65,62.66,62.61,62.63,42300.0,45.9097,45.917,45.8804,45.895,42300.0
2014-09-30 14:20:00,62.63,62.66,62.52,62.61,56600.0,45.895,45.917,45.8144,45.8804,56600.0
2014-09-30 14:30:00,62.63,62.69,62.62,62.65,25600.0,45.895,45.939,45.8877,45.9097,25600.0
2014-09-30 14:40:00,62.64,62.68,62.59,62.68,26800.0,45.9023,45.9317,45.8657,45.9317,26800.0
2014-09-30 14:50:00,62.68,62.73,62.68,62.68,48200.0,45.9317,45.9683,45.9317,45.9317,48200.0
2014-09-30 15:00:00,62.68,62.69,62.58,62.63,44500.0,45.9317,45.939,45.8584,45.895,44500.0
2014-09-30 15:10:00,62.63,62.69,62.6,62.69,44200.0,45.895,45.939,45.873,45.939,44200.0
2014-09-30 15:20:00,62.69,62.77,62.69,62.73,55300.0,45.939,45.9976,45.939,45.9683,55300.0
2014-09-30 15:30:00,62.74,62.8,62.68,62.73,82000.0,45.9756,46.0196,45.9317,45.9683,82000.0
2014-09-30 15:40:00,62.72,62.78,62.68,62.73,123300.0,45.961,46.0049,45.9317,45.9683,123300.0
2014-09-30 15:50:00,62.73,62.77,62.68,62.69,266200.0,45.9683,45.9976,45.9317,45.939,266200.0
2014-10-01 09:30:00,62.68,62.87,62.52,62.63,179700.0,45.9317,46.0709,45.8144,45.895,179700.0
2014-10-01 09:40:00,62.6,62.9,62.57,62.85,82600.0,45.873,46.0929,45.8511,46.0562,82600.0
2014-10-01 09:50:00,62.85,62.85,62.66,62.69,201800.0,46.0562,46.0562,45.917,45.939,201800.0
2014-10-01 10:00:00,62.7,62.7,62.18,62.52,206400.0,45.9463,45.9463,45.5653,45.8144,206400.0
2014-10-01 10:10:00,62.52,62.52,62.24,62.27,103800.0,45.8144,45.8144,45.6092,45.6312,103800.0
2014-10-01 10:20:00,62.26,62.36,62.24,62.32,55900.0,45.6239,45.6972,45.6092,45.6679,55900.0
2014-10-01 10:30:00,62.32,62.33,62.21,62.25,58700.0,45.6679,45.6752,45.5872,45.6166,58700.0
2014-10-01 10:40:00,62.27,62.33,62.25,62.27,65600.0,45.6312,45.6752,45.6166,45.6312,65600.0
2014-10-01 10:50:00,62.27,62.37,62.25,62.33,41900.0,45.6312,45.7045,45.6166,45.6752,41900.0
2014-10-01 11:00:00,62.34,62.57,62.34,62.52,78800.0,45.6825,45.8511,45.6825,45.8144,78800.0
2014-10-01 11:10:00,62.52,62.67,62.48,62.64,161100.0,45.8144,45.9243,45.7851,45.9023,161100.0
2014-10-01 11:20:00,62.64,62.67,62.52,62.56,37500.0,45.9023,45.9243,45.8144,45.8437,37500.0
2014-10-01 11:30:00,62.56,62.66,62.54,62.65,36900.0,45.8437,45.917,45.8291,45.9097,36900.0
2014-10-01 11:40:00,62.66,62.66,62.54,62.55,37400.0,45.917,45.917,45.8291,45.8364,37400.0
2014-10-01 11:50:00,62.54,62.67,62.54,62.65,35400.0,45.8291,45.9243,45.8291,45.9097,35400.0
2014-10-01 12:00:00,62.65,62.67,62.55,62.61,50600.0,45.9097,45.9243,45.8364,45.8804,50600.0
2014-10-01 12:10:00,62.61,62.61,62.49,62.53,58800.0,45.8804,45.8804,45.7924,45.8217,58800.0
2014-10-01 12:20:00,62.54,62.61,62.52,62.58,30600.0,45.8291,45.8804,45.8144,45.8584,30600.0
2014-10-01 12:30:00,62.58,62.58,62.41,62.42,21500.0,45.8584,45.8584,45.7338,45.7411,21500.0
2014-10-01 12:40:00,62.42,62.42,62.29,62.29,40400.0,45.7411,45.7411,45.6459,45.6459,40400.0
2014-10-01 12:50:00,62.28,62.33,62.26,62.29,31500.0,45.6385,45.6752,45.6239,45.6459,31500.0
2014-10-01 13:00:00,62.29,62.32,62.22,62.23,31300.0,45.6459,45.6679,45.5946,45.6019,31300.0
2014-10-01 13:10:00,62.23,62.25,62.16,62.18,45300.0,45.6019,45.6166,45.5506,45.5653,45300.0
2014-10-01 13:20:00,62.19,62.22,62.11,62.19,53900.0,45.5726,45.5946,45.514,45.5726,53900.0
2014-10-01 13:30:00,62.2,62.2,62.1,62.11,83800.0,45.5799,45.5799,45.5066,45.514,83800.0
2014-10-01 13:40:00,62.1,62.14,62.06,62.08,46500.0,45.5066,45.5359,45.4773,45.492,46500.0
2014-10-01 13:50:00,62.08,62.13,62.05,62.09,32700.0,45.492,45.5286,45.47,45.4993,32700.0
2014-10-01 14:00:00,62.09,62.17,62.07,62.14,36300.0,45.4993,45.5579,45.4847,45.5359,36300.0
2014-10-01 14:10:00,62.13,62.18,62.12,62.17,23900.0,45.5286,45.5653,45.5213,45.5579,23900.0
2014-10-01 14:20:00,62.18,62.18,62.1,62.14,45400.0,45.5653,45.5653,45.5066,45.5359,45400.0
2014-10-01 14:30:00,62.14,62.17,62.1,62.15,50100.0,45.5359,45.5579,45.5066,45.5433,50100.0
2014-10-01 14:40:00,62.15,62.19,62.14,62.16,54700.0,45.5433,45.5726,45.5359,45.5506,54700.0
2014-10-01 14:50:00,62.17,62.18,62.04,62.06,62000.0,45.5579,45.5653,45.4627,45.4773,62000.0
2014-10-01 15:00:00,62.06,62.12,62.04,62.06,80400.0,45.4773,45.5213,45.4627,45.4773,80400.0
2014-10-01 15:10:00,62.06,62.19,62.03,62.19,75900.0,45.4773,45.5726,45.4553,45.5726,75900.0
2014-10-01 15:20:00,62.18,62.2,62.07,62.17,74100.0,45.5653,45.5799,45.4847,45.5579,74100.0
2014-10-01 15:30:00,62.17,62.18,62.03,62.14,128000.0,45.5579,45.5653,45.4553,45.5359,128000.0
2014-10-01 15:40:00,62.14,62.2,62.11,62.16,167200.0,45.5359,45.5799,45.514,45.5506,167200.0
2014-10-01 15:50:00,62.17,62.19,62.07,62.07,356700.0,45.5579,45.5726,45.4847,45.4847,356700.0
2014-10-02 09:30:00,62.14,62.21,61.87,61.97,109500.0,45.5359,45.5872,45.3381,45.4114,109500.0
2014-10-02 09:40:00,62.0,62.01,61.85,61.93,85500.0,45.4334,45.4407,45.3234,45.3821,85500.0
2014-10-02 09:50:00,61.95,62.31,61.94,62.3,95500.0,45.3967,45.6605,45.3894,45.6532,95500.0
2014-10-02 10:00:00,62.3,62.35,62.19,62.34,68000.0,45.6532,45.6898,45.5726,45.6825,68000.0
2014-10-02 10:10:00,62.32,62.34,62.2,62.21,46600.0,45.6679,45.6825,45.5799,45.5872,46600.0
2014-10-02 10:20:00,62.21,62.23,62.12,62.16,100600.0,45.5872,45.6019,45.5213,45.5506,100600.0
2014-10-02 10:30:00,62.16,62.16,61.97,62.08,58900.0,45.5506,45.5506,45.4114,45.492,58900.0
2014-10-02 10:40:00,62.07,62.07,61.96,62.03,53200.0,45.4847,45.4847,45.404,45.4553,53200.0
2014-10-02 10:50:00,62.04,62.1,62.01,62.05,73900.0,45.4627,45.5066,45.4407,45.47,73900.0
2014-10-02 11:00:00,62.04,62.13,62.0,62.08,65000.0,45.4627,45.5286,45.4334,45.492,65000.0
2014-10-02 11:10:00,62.08,62.09,61.95,61.96,68900.0,45.492,45.4993,45.3967,45.404,68900.0
2014-10-02 11:20:00,61.96,61.97,61.9,61.95,43500.0,45.404,45.4114,45.3601,45.3967,43500.0
2014-10-02 11:30:00,61.96,61.96,61.77,61.78,59900.0,45.404,45.404,45.2648,45.2721,59900.0
2014-10-02 11:40:00,61.78,61.79,61.61,61.71,90100.0,45.2721,45.2795,45.1476,45.2208,90100.0
2014-10-02 11:50:00,61.7,61.85,61.65,61.83,65300.0,45.2135,45.3234,45.1769,45.3088,65300.0
2014-10-02 12:00:00,61.84,61.91,61.8,61.91,32100.0,45.3161,45.3674,45.2868,45.3674,32100.0
2014-10-02 12:10:00,61.91,61.91,61.86,61.88,42200.0,45.3674,45.3674,45.3308,45.3454,42200.0
2014-10-02 12:20:00,61.88,61.89,61.84,61.86,31600.0,45.3454,45.3527,45.3161,45.3308,31600.0
2014-10-02 12:30:00,61.86,61.91,61.75,61.83,32900.0,45.3308,45.3674,45.2502,45.3088,32900.0
2014-10-02 12:40:00,61.83,61.88,61.78,61.85,62900.0,45.3088,45.3454,45.2721,45.3234,62900.0
2014-10-02 12:50:00,61.85,62.02,61.84,62.0,28700.0,45.3234,45.448,45.3161,45.4334,28700.0
2014-10-02 13:00:00,62.0,62.05,61.96,62.03,33200.0,45.4334,45.47,45.404,45.4553,33200.0
2014-10-02 13:10:00,62.04,62.24,62.03,62.24,95000.0,45.4627,45.6092,45.4553,45.6092,95000.0
2014-10-02 13:20:00,62.24,62.39,62.23,62.39,85400.0,45.6092,45.7191,45.6019,45.7191,85400.0
2014-10-02 13:30:00,62.38,62.41,62.24,62.27,52100.0,45.7118,45.7338,45.6092,45.6312,52100.0
2014-10-02 13:40:00,62.27,62.27,62.18,62.18,23300.0,45.6312,45.6312,45.5653,45.5653,23300.0
2014-10-02 13:50:00,62.17,62.28,62.16,62.16,32400.0,45.5579,45.6385,45.5506,45.5506,32400.0
2014-10-02 14:00:00,62.17,62.36,62.17,62.34,55300.0,45.5579,45.6972,45.5579,45.6825,55300.0
2014-10-02 14:10:00,62.34,62.41,62.32,62.33,24900.0,45.6825,45.7338,45.6679,45.6752,24900.0
2014-10-02 14:20:00,62.34,62.45,62.3,62.45,47400.0,45.6825,45.7631,45.6532,45.7631,47400.0
2014-10-02 14:30:00,62.44,62.45,62.3,62.33,54800.0,45.7558,45.7631,45.6532,45.6752,54800.0
2014-10-02 14:40:00,62.33,62.59,62.32,62.54,145900.0,45.6752,45.8657,45.6679,45.8291,145900.0
2014-10-02 14:50:00,62.54,62.7,62.53,62.59,97000.0,45.8291,45.9463,45.8217,45.8657,97000.0
2014-10-02 15:00:00,62.58,62.59,62.5,62.57,67600.0,45.8584,45.8657,45.7998,45.8511,67600.0
2014-10-02 15:10:00,62.57,62.6,62.42,62.44,94800.0,45.8511,45.873,45.7411,45.7558,94800.0
2014-10-02 15:20:00,62.44,62.52,62.4,62.51,117100.0,45.7558,45.8144,45.7265,45.8071,117100.0
2014-10-02 15:30:00,62.51,62.6,62.47,62.6,70200.0,45.8071,45.873,45.7778,45.873,70200.0
2014-10-02 15:40:00,62.6,62.6,62.42,62.55,160900.0,45.873,45.873,45.7411,45.8364,160900.0
2014-10-02 15:50:00,62.56,62.64,62.53,62.56,178300.0,45.8437,45.9023,45.8217,45.8437,178300.0
2014-10-03 09:30:00,63.09,63.19,62.77,62.86,145400.0,46.2321,46.3054,45.9976,46.0636,145400.0
2014-10-03 09:40:00,62.88,63.45,62.84,63.34,93500.0,46.0782,46.4959,46.0489,46.4153,93500.0
2014-10-03 09:50:00,63.33,63.34,63.26,63.29,33700.0,46.408,46.4153,46.3567,46.3787,33700.0
2014-10-03 10:00:00,63.3,63.44,63.23,63.42,36900.0,46.386,46.4886,46.3347,46.4739,36900.0
2014-10-03 10:10:00,63.43,63.45,63.35,63.38,59000.0,46.4813,46.4959,46.4226,46.4446,59000.0
2014-10-03 10:20:00,63.38,63.43,63.32,63.4,52800.0,46.4446,46.4813,46.4006,46.4593,52800.0
2014-10-03 10:30:00,63.38,63.39,63.15,63.15,75200.0,46.4446,46.4519,46.2761,46.2761,75200.0
2014-10-03 10:40:00,63.16,63.21,63.1,63.21,42700.0,46.2834,46.32,46.2394,46.32,42700.0
2014-10-03 10:50:00,63.2,63.22,63.14,63.21,48700.0,46.3127,46.3274,46.2687,46.32,48700.0
2014-10-03 11:00:00,63.21,63.24,63.15,63.23,78300.0,46.32,46.342,46.2761,46.3347,78300.0
2014-10-03 11:10:00,63.22,63.22,63.13,63.13,22900.0,46.3274,46.3274,46.2614,46.2614,22900.0
2014-10-03 11:20:00,63.13,63.15,63.09,63.14,20200.0,46.2614,46.2761,46.2321,46.2687,20200.0
2014-10-03 11:30:00,63.14,63.15,63.08,63.1,40200.0,46.2687,46.2761,46.2248,46.2394,40200.0
2014-10-03 11:40:00,63.09,63.09,62.97,62.99,23500.0,46.2321,46.2321,46.1442,46.1588,23500.0
2014-10-03 11:50:00,62.99,63.01,62.95,62.95,34400.0,46.1588,46.1735,46.1295,46.1295,34400.0
2014-10-03 12:00:00,62.95,63.04,62.91,63.0,31600.0,46.1295,46.1955,46.1002,46.1662,31600.0
2014-10-03 12:10:00,63.01,63.1,63.01,63.09,20500.0,46.1735,46.2394,46.1735,46.2321,20500.0
2014-10-03 12:20:00,63.09,63.14,63.08,63.14,24900.0,46.2321,46.2687,46.2248,46.2687,24900.0
2014-10-03 12:30:00,63.15,63.21,63.15,63.2,28700.0,46.2761,46.32,46.2761,46.3127,28700.0
2014-10-03 12:40:00,63.2,63.24,63.18,63.23,22100.0,46.3127,46.342,46.2981,46.3347,22100.0
2014-10-03 12:50:00,63.23,63.23,63.16,63.17,23000.0,46.3347,46.3347,46.2834,46.2907,23000.0
2014-10-03 13:00:00,63.18,63.22,63.13,63.14,94500.0,46.2981,46.3274,46.2614,46.2687,94500.0
2014-10-03 13:10:00,63.14,63.2,63.09,63.11,30300.0,46.2687,46.3127,46.2321,46.2468,30300.0
2014-10-03 13:20:00,63.12,63.12,63.04,63.06,10500.0,46.2541,46.2541,46.1955,46.2101,10500.0
2014-10-03 13:30:00,63.06,63.06,62.92,62.95,21300.0,46.2101,46.2101,46.1075,46.1295,21300.0
2014-10-03 13:40:00,62.96,63.01,62.95,62.99,24900.0,46.1368,46.1735,46.1295,46.1588,24900.0
2014-10-03 13:50:00,62.99,63.05,62.98,63.01,18300.0,46.1588,46.2028,46.1515,46.1735,18300.0
2014-10-03 14:00:00,63.01,63.14,63.01,63.07,95800.0,46.1735,46.2687,46.1735,46.2174,95800.0
2014-10-03 14:10:00,63.07,63.08,63.03,63.05,71900.0,46.2174,46.2248,46.1881,46.2028,71900.0
2014-10-03 14:20:00,63.05,63.07,63.03,63.04,45000.0,46.2028,46.2174,46.1881,46.1955,45000.0
2014-10-03 14:30:00,63.04,63.13,63.04,63.09,44100.0,46.1955,46.2614,46.1955,46.2321,44100.0
2014-10-03 14:40:00,63.09,63.14,63.09,63.13,33200.0,46.2321,46.2687,46.2321,46.2614,33200.0
2014-10-03 14:50:00,63.13,63.14,63.1,63.11,40900.0,46.2614,46.2687,46.2394,46.2468,40900.0
2014-10-03 15:00:00,63.11,63.16,63.1,63.1,87200.0,46.2468,46.2834,46.2394,46.2394,87200.0
2014-10-03 15:10:00,63.1,63.14,63.07,63.11,35300.0,46.2394,46.2687,46.2174,46.2468,35300.0
2014-10-03 15:20:00,63.11,63.14,63.08,63.12,43100.0,46.2468,46.2687,46.2248,46.2541,43100.0
2014-10-03 15:30:00,63.11,63.12,63.05,63.07,74400.0,46.2468,46.2541,46.2028,46.2174,74400.0
2014-10-03 15:40:00,63.07,63.18,63.04,63.18,119200.0,46.2174,46.2981,46.1955,46.2981,119200.0
2014-10-03 15:50:00,63.18,63.19,63.06,63.07,226300.0,46.2981,46.3054,46.2101,46.2174,226300.0
2014-10-06 09:30:00,63.03,63.34,62.97,63.15,116300.0,46.1881,46.4153,46.1442,46.2761,116300.0
2014-10-06 09:40:00,63.15,63.17,62.88,62.94,62400.0,46.2761,46.2907,46.0782,46.1222,62400.0
2014-10-06 09:50:00,62.96,62.99,62.88,62.88,57300.0,46.1368,46.1588,46.0782,46.0782,57300.0
2014-10-06 10:00:00,62.87,62.93,62.79,62.79,67000.0,46.0709,46.1149,46.0123,46.0123,67000.0
2014-10-06 10:10:00,62.8,62.82,62.73,62.77,35600.0,46.0196,46.0342,45.9683,45.9976,35600.0
2014-10-06 10:20:00,62.77,62.82,62.66,62.66,36400.0,45.9976,46.0342,45.917,45.917,36400.0
2014-10-06 10:30:00,62.66,62.75,62.65,62.68,90300.0,45.917,45.983,45.9097,45.9317,90300.0
2014-10-06 10:40:00,62.69,62.77,62.69,62.72,33800.0,45.939,45.9976,45.939,45.961,33800.0
2014-10-06 10:50:00,62.72,62.72,62.53,62.53,57600.0,45.961,45.961,45.8217,45.8217,57600.0
2014-10-06 11:00:00,62.54,62.62,62.52,62.61,41100.0,45.8291,45.8877,45.8144,45.8804,41100.0
2014-10-06 11:10:00,62.61,62.62,62.52,62.55,36300.0,45.8804,45.8877,45.8144,45.8364,36300.0
2014-10-06 11:20:00,62.55,62.55,62.45,62.52,77200.0,45.8364,45.8364,45.7631,45.8144,77200.0
2014-10-06 11:30:00,62.52,62.59,62.5,62.5,63700.0,45.8144,45.8657,45.7998,45.7998,63700.0
2014-10-06 11:40:00,62.5,62.51,62.27,62.28,66400.0,45.7998,45.8071,45.6312,45.6385,66400.0
2014-10-06 11:50:00,62.28,62.34,62.23,62.3,53100.0,45.6385,45.6825,45.6019,45.6532,53100.0
2014-10-06 12:00:00,62.3,62.45,62.3,62.43,27200.0,45.6532,45.7631,45.6532,45.7485,27200.0
2014-10-06 12:10:00,62.43,62.43,62.38,62.42,26100.0,45.7485,45.7485,45.7118,45.7411,26100.0
2014-10-06 12:20:00,62.42,62.43,62.34,62.36,28200.0,45.7411,45.7485,45.6825,45.6972,28200.0
2014-10-06 12:30:00,62.36,62.38,62.3,62.32,20500.0,45.6972,45.7118,45.6532,45.6679,20500.0
2014-10-06 12:40:00,62.33,62.36,62.23,62.25,33700.0,45.6752,45.6972,45.6019,45.6166,33700.0
2014-10-06 12:50:00,62.25,62.31,62.22,62.29,30300.0,45.6166,45.6605,45.5946,45.6459,30300.0
2014-10-06 13:00:00,62.29,62.41,62.25,62.37,30300.0,45.6459,45.7338,45.6166,45.7045,30300.0
2014-10-06 13:10:00,62.37,62.5,62.34,62.46,32200.0,45.7045,45.7998,45.6825,45.7704,32200.0
2014-10-06 13:20:00,62.46,62.49,62.42,62.45,35600.0,45.7704,45.7924,45.7411,45.7631,35600.0
2014-10-06 13:30:00,62.46,62.46,62.35,62.36,29500.0,45.7704,45.7704,45.6898,45.6972,29500.0
2014-10-06 13:40:00,62.36,62.36,62.3,62.3,18800.0,45.6972,45.6972,45.6532,45.6532,18800.0
2014-10-06 13:50:00,62.29,62.34,62.27,62.28,31200.0,45.6459,45.6825,45.6312,45.6385,31200.0
2014-10-06 14:00:00,62.3,62.33,62.27,62.27,37200.0,45.6532,45.6752,45.6312,45.6312,37200.0
2014-10-06 14:10:00,62.28,62.37,62.26,62.36,34600.0,45.6385,45.7045,45.6239,45.6972,34600.0
2014-10-06 14:20:00,62.36,62.49,62.36,62.44,40000.0,45.6972,45.7924,45.6972,45.7558,40000.0
2014-10-06 14:30:00,62.44,62.46,62.4,62.4,111600.0,45.7558,45.7704,45.7265,45.7265,111600.0
2014-10-06 14:40:00,62.39,62.39,62.31,62.32,39300.0,45.7191,45.7191,45.6605,45.6679,39300.0
2014-10-06 14:50:00,62.32,62.33,62.29,62.29,37500.0,45.6679,45.6752,45.6459,45.6459,37500.0
2014-10-06 15:00:00,62.29,62.3,62.2,62.2,84800.0,45.6459,45.6532,45.5799,45.5799,84800.0
2014-10-06 15:10:00,62.21,62.32,62.19,62.32,46700.0,45.5872,45.6679,45.5726,45.6679,46700.0
2014-10-06 15:20:00,62.32,62.42,62.28,62.38,57000.0,45.6679,45.7411,45.6385,45.7118,57000.0
2014-10-06 15:30:00,62.38,62.42,62.33,62.4,70900.0,45.7118,45.7411,45.6752,45.7265,70900.0
2014-10-06 15:40:00,62.4,62.4,62.29,62.29,84200.0,45.7265,45.7265,45.6459,45.6459,84200.0
2014-10-06 15:50:00,62.29,62.34,62.27,62.28,235200.0,45.6459,45.6825,45.6312,45.6385,235200.0
2014-10-07 09:30:00,62.02,62.08,61.33,61.58,231100.0,45.448,45.492,44.9424,45.1256,231100.0
2014-10-07 09:40:00,61.58,61.72,61.55,61.67,88700.0,45.1256,45.2282,45.1036,45.1915,88700.0
2014-10-07 09:50:00,61.66,61.88,61.65,61.84,118300.0,45.1842,45.3454,45.1769,45.3161,118300.0
2014-10-07 10:00:00,61.84,61.93,61.82,61.86,64600.0,45.3161,45.3821,45.3015,45.3308,64600.0
2014-10-07 10:10:00,61.86,61.91,61.8,61.83,55300.0,45.3308,45.3674,45.2868,45.3088,55300.0
2014-10-07 10:20:00,61.84,61.86,61.72,61.8,35400.0,45.3161,45.3308,45.2282,45.2868,35400.0
2014-10-07 10:30:00,61.8,61.97,61.8,61.87,201300.0,45.2868,45.4114,45.2868,45.3381,201300.0
2014-10-07 10:40:00,61.88,61.95,61.81,61.81,216200.0,45.3454,45.3967,45.2941,45.2941,216200.0
2014-10-07 10:50:00,61.83,61.91,61.73,61.75,41800.0,45.3088,45.3674,45.2355,45.2502,41800.0
2014-10-07 11:00:00,61.75,61.78,61.66,61.69,41000.0,45.2502,45.2721,45.1842,45.2062,41000.0
2014-10-07 11:10:00,61.7,61.7,61.51,61.54,36700.0,45.2135,45.2135,45.0743,45.0963,36700.0
2014-10-07 11:20:00,61.54,61.6,61.47,61.49,39500.0,45.0963,45.1402,45.045,45.0596,39500.0
2014-10-07 11:30:00,61.5,61.6,61.47,61.54,49400.0,45.067,45.1402,45.045,45.0963,49400.0
2014-10-07 11:40:00,61.54,61.66,61.54,61.61,21800.0,45.0963,45.1842,45.0963,45.1476,21800.0
2014-10-07 11:50:00,61.61,61.64,61.53,61.56,42100.0,45.1476,45.1696,45.0889,45.1109,42100.0
2014-10-07 12:00:00,61.57,61.65,61.51,61.64,23200.0,45.1183,45.1769,45.0743,45.1696,23200.0
2014-10-07 12:10:00,61.63,61.73,61.63,61.7,45300.0,45.1622,45.2355,45.1622,45.2135,45300.0
2014-10-07 12:20:00,61.7,61.75,61.68,61.73,22500.0,45.2135,45.2502,45.1989,45.2355,22500.0
2014-10-07 12:30:00,61.73,61.74,61.63,61.65,28100.0,45.2355,45.2428,45.1622,45.1769,28100.0
2014-10-07 12:40:00,61.66,61.7,61.58,61.58,37600.0,45.1842,45.2135,45.1256,45.1256,37600.0
2014-10-07 12:50:00,61.56,61.65,61.56,61.65,24400.0,45.1109,45.1769,45.1109,45.1769,24400.0
2014-10-07 13:00:00,61.64,61.66,61.58,61.63,55000.0,45.1696,45.1842,45.1256,45.1622,55000.0
2014-10-07 13:10:00,61.63,61.73,61.61,61.7,50900.0,45.1622,45.2355,45.1476,45.2135,50900.0
2014-10-07 13:20:00,61.68,61.74,61.65,61.74,21100.0,45.1989,45.2428,45.1769,45.2428,21100.0
2014-10-07 13:30:00,61.74,61.75,61.68,61.68,31900.0,45.2428,45.2502,45.1989,45.1989,31900.0
2014-10-07 13:40:00,61.67,61.8,61.63,61.79,118500.0,45.1915,45.2868,45.1622,45.2795,118500.0
2014-10-07 13:50:00,61.79,61.98,61.78,61.94,63600.0,45.2795,45.4187,45.2721,45.3894,63600.0
2014-10-07 14:00:00,61.94,61.94,61.83,61.89,63500.0,45.3894,45.3894,45.3088,45.3527,63500.0
2014-10-07 14:10:00,61.89,61.93,61.84,61.88,57400.0,45.3527,45.3821,45.3161,45.3454,57400.0
2014-10-07 14:20:00,61.88,61.91,61.75,61.77,91200.0,45.3454,45.3674,45.2502,45.2648,91200.0
2014-10-07 14:30:00,61.77,61.77,61.66,61.71,77500.0,45.2648,45.2648,45.1842,45.2208,77500.0
2014-10-07 14:40:00,61.72,61.74,61.68,61.71,36700.0,45.2282,45.2428,45.1989,45.2208,36700.0
2014-10-07 14:50:00,61.7,61.74,61.66,61.7,47500.0,45.2135,45.2428,45.1842,45.2135,47500.0
2014-10-07 15:00:00,61.7,61.73,61.65,61.67,73700.0,45.2135,45.2355,45.1769,45.1915,73700.0
2014-10-07 15:10:00,61.67,61.7,61.6,61.6,77400.0,45.1915,45.2135,45.1402,45.1402,77400.0
2014-10-07 15:20:00,61.6,61.68,61.55,61.68,128100.0,45.1402,45.1989,45.1036,45.1989,128100.0
2014-10-07 15:30:00,61.68,61.76,61.66,61.69,149000.0,45.1989,45.2575,45.1842,45.2062,149000.0
2014-10-07 15:40:00,61.69,61.73,61.66,61.67,162900.0,45.2062,45.2355,45.1842,45.1915,162900.0
2014-10-07 15:50:00,61.67,61.68,61.54,61.54,290800.0,45.1915,45.1989,45.0963,45.0963,290800.0
2014-10-08 09:30:00,61.68,61.96,61.59,61.78,115000.0,45.1989,45.404,45.1329,45.2721,115000.0
2014-10-08 09:40:00,61.76,61.83,61.72,61.75,49500.0,45.2575,45.3088,45.2282,45.2502,49500.0
2014-10-08 09:50:00,61.77,61.78,61.52,61.59,40300.0,45.2648,45.2721,45.0816,45.1329,40300.0
2014-10-08 10:00:00,61.6,61.69,61.57,61.62,115400.0,45.1402,45.2062,45.1183,45.1549,115400.0
2014-10-08 10:10:00,61.64,62.06,61.64,61.99,200000.0,45.1696,45.4773,45.1696,45.426,200000.0
2014-10-08 10:20:00,61.98,62.14,61.95,62.14,171200.0,45.4187,45.5359,45.3967,45.5359,171200.0
2014-10-08 10:30:00,62.13,62.25,62.01,62.11,109100.0,45.5286,45.6166,45.4407,45.514,109100.0
2014-10-08 10:40:00,62.11,62.12,61.78,61.84,64400.0,45.514,45.5213,45.2721,45.3161,64400.0
2014-10-08 10:50:00,61.83,62.02,61.76,61.91,117600.0,45.3088,45.448,45.2575,45.3674,117600.0
2014-10-08 11:00:00,61.9,61.9,61.73,61.84,79500.0,45.3601,45.3601,45.2355,45.3161,79500.0
2014-10-08 11:10:00,61.85,61.91,61.71,61.72,62200.0,45.3234,45.3674,45.2208,45.2282,62200.0
2014-10-08 11:20:00,61.71,61.92,61.69,61.85,169800.0,45.2208,45.3747,45.2062,45.3234,169800.0
2014-10-08 11:30:00,61.85,61.98,61.85,61.88,89400.0,45.3234,45.4187,45.3234,45.3454,89400.0
2014-10-08 11:40:00,61.86,61.88,61.81,61.83,45600.0,45.3308,45.3454,45.2941,45.3088,45600.0
2014-10-08 11:50:00,61.83,61.86,61.77,61.84,58300.0,45.3088,45.3308,45.2648,45.3161,58300.0
2014-10-08 12:00:00,61.84,62.01,61.84,61.93,37400.0,45.3161,45.4407,45.3161,45.3821,37400.0
2014-10-08 12:10:00,61.93,61.99,61.89,61.91,36400.0,45.3821,45.426,45.3527,45.3674,36400.0
2014-10-08 12:20:00,61.91,61.92,61.84,61.84,22600.0,45.3674,45.3747,45.3161,45.3161,22600.0
2014-10-08 12:30:00,61.84,61.91,61.84,61.87,32900.0,45.3161,45.3674,45.3161,45.3381,32900.0
2014-10-08 12:40:00,61.86,61.87,61.82,61.87,31200.0,45.3308,45.3381,45.3015,45.3381,31200.0
2014-10-08 12:50:00,61.87,61.89,61.82,61.86,43900.0,45.3381,45.3527,45.3015,45.3308,43900.0
2014-10-08 13:00:00,61.86,61.99,61.86,61.93,23200.0,45.3308,45.426,45.3308,45.3821,23200.0
2014-10-08 13:10:00,61.93,61.95,61.88,61.88,56600.0,45.3821,45.3967,45.3454,45.3454,56600.0
2014-10-08 13:20:00,61.87,61.93,61.86,61.88,18900.0,45.3381,45.3821,45.3308,45.3454,18900.0
2014-10-08 13:30:00,61.88,61.94,61.84,61.94,19200.0,45.3454,45.3894,45.3161,45.3894,19200.0
2014-10-08 13:40:00,61.95,62.06,61.92,62.06,80000.0,45.3967,45.4773,45.3747,45.4773,80000.0
2014-10-08 13:50:00,62.06,62.06,61.95,62.0,97800.0,45.4773,45.4773,45.3967,45.4334,97800.0
2014-10-08 14:00:00,62.0,62.31,62.0,62.28,153800.0,45.4334,45.6605,45.4334,45.6385,153800.0
2014-10-08 14:10:00,62.28,62.44,62.28,62.44,45300.0,45.6385,45.7558,45.6385,45.7558,45300.0
2014-10-08 14:20:00,62.43,62.54,62.43,62.5,68000.0,45.7485,45.8291,45.7485,45.7998,68000.0
2014-10-08 14:30:00,62.5,62.63,62.49,62.56,128400.0,45.7998,45.895,45.7924,45.8437,128400.0
2014-10-08 14:40:00,62.56,62.57,62.45,62.45,68800.0,45.8437,45.8511,45.7631,45.7631,68800.0
2014-10-08 14:50:00,62.45,62.46,62.38,62.45,56000.0,45.7631,45.7704,45.7118,45.7631,56000.0
2014-10-08 15:00:00,62.45,62.58,62.44,62.57,50400.0,45.7631,45.8584,45.7558,45.8511,50400.0
2014-10-08 15:10:00,62.57,62.65,62.52,62.64,73700.0,45.8511,45.9097,45.8144,45.9023,73700.0
2014-10-08 15:20:00,62.63,62.82,62.61,62.78,178000.0,45.895,46.0342,45.8804,46.0049,178000.0
2014-10-08 15:30:00,62.78,62.81,62.73,62.8,84500.0,46.0049,46.0269,45.9683,46.0196,84500.0
2014-10-08 15:40:00,62.8,62.96,62.79,62.89,286200.0,46.0196,46.1368,46.0123,46.0855,286200.0
2014-10-08 15:50:00,62.88,62.89,62.77,62.79,264000.0,46.0782,46.0855,45.9976,46.0123,264000.0
2014-10-09 09:30:00,62.75,63.09,62.53,62.88,178200.0,45.983,46.2321,45.8217,46.0782,178200.0
2014-10-09 09:40:00,62.9,63.09,62.8,62.94,111700.0,46.0929,46.2321,46.0196,46.1222,111700.0
2014-10-09 09:50:00,62.94,63.0,62.7,62.74,157200.0,46.1222,46.1662,45.9463,45.9756,157200.0
2014-10-09 10:00:00,62.74,62.83,62.72,62.78,61700.0,45.9756,46.0416,45.961,46.0049,61700.0
2014-10-09 10:10:00,62.78,62.79,62.68,62.75,63600.0,46.0049,46.0123,45.9317,45.983,63600.0
2014-10-09 10:20:00,62.75,62.76,62.62,62.66,62000.0,45.983,45.9903,45.8877,45.917,62000.0
2014-10-09 10:30:00,62.66,62.68,62.5,62.53,78100.0,45.917,45.9317,45.7998,45.8217,78100.0
2014-10-09 10:40:00,62.53,62.55,62.49,62.52,47300.0,45.8217,45.8364,45.7924,45.8144,47300.0
2014-10-09 10:50:00,62.52,62.73,62.5,62.72,111100.0,45.8144,45.9683,45.7998,45.961,111100.0
2014-10-09 11:00:00,62.71,62.71,62.54,62.63,79700.0,45.9536,45.9536,45.8291,45.895,79700.0
2014-10-09 11:10:00,62.62,62.73,62.58,62.61,62200.0,45.8877,45.9683,45.8584,45.8804,62200.0
2014-10-09 11:20:00,62.61,62.68,62.54,62.58,63500.0,45.8804,45.9317,45.8291,45.8584,63500.0
2014-10-09 11:30:00,62.59,62.59,62.41,62.44,68500.0,45.8657,45.8657,45.7338,45.7558,68500.0
2014-10-09 11:40:00,62.45,62.48,62.26,62.29,70600.0,45.7631,45.7851,45.6239,45.6459,70600.0
2014-10-09 11:50:00,62.29,62.33,62.13,62.18,116300.0,45.6459,45.6752,45.5286,45.5653,116300.0
2014-10-09 12:00:00,62.17,62.25,62.12,62.12,43500.0,45.5579,45.6166,45.5213,45.5213,43500.0
2014-10-09 12:10:00,62.12,62.17,61.99,62.14,76700.0,45.5213,45.5579,45.426,45.5359,76700.0
2014-10-09 12:20:00,62.13,62.13,61.93,62.0,60200.0,45.5286,45.5286,45.3821,45.4334,60200.0
2014-10-09 12:30:00,61.99,62.17,61.94,62.14,86400.0,45.426,45.5579,45.3894,45.5359,86400.0
2014-10-09 12:40:00,62.12,62.12,61.91,61.99,171600.0,45.5213,45.5213,45.3674,45.426,171600.0
2014-10-09 12:50:00,61.96,61.99,61.87,61.9,33700.0,45.404,45.426,45.3381,45.3601,33700.0
2014-10-09 13:00:00,61.9,61.91,61.66,61.68,84900.0,45.3601,45.3674,45.1842,45.1989,84900.0
2014-10-09 13:10:00,61.68,61.75,61.59,61.72,71700.0,45.1989,45.2502,45.1329,45.2282,71700.0
2014-10-09 13:20:00,61.74,61.92,61.73,61.86,52200.0,45.2428,45.3747,45.2355,45.3308,52200.0
2014-10-09 13:30:00,61.86,62.03,61.8,62.0,43300.0,45.3308,45.4553,45.2868,45.4334,43300.0
2014-10-09 13:40:00,62.01,62.03,61.94,61.96,71900.0,45.4407,45.4553,45.3894,45.404,71900.0
2014-10-09 13:50:00,61.97,62.0,61.81,61.89,57000.0,45.4114,45.4334,45.2941,45.3527,57000.0
2014-10-09 14:00:00,61.88,61.89,61.68,61.72,46400.0,45.3454,45.3527,45.1989,45.2282,46400.0
2014-10-09 14:10:00,61.72,61.74,61.63,61.69,71400.0,45.2282,45.2428,45.1622,45.2062,71400.0
2014-10-09 14:20:00,61.68,61.77,61.6,61.69,53000.0,45.1989,45.2648,45.1402,45.2062,53000.0
2014-10-09 14:30:00,61.68,61.79,61.54,61.74,128800.0,45.1989,45.2795,45.0963,45.2428,128800.0
2014-10-09 14:40:00,61.74,61.75,61.59,61.6,66900.0,45.2428,45.2502,45.1329,45.1402,66900.0
2014-10-09 14:50:00,61.59,61.62,61.48,61.5,122200.0,45.1329,45.1549,45.0523,45.067,122200.0
2014-10-09 15:00:00,61.49,61.55,61.42,61.45,107500.0,45.0596,45.1036,45.0083,45.0303,107500.0
2014-10-09 15:10:00,61.45,61.71,61.45,61.65,99000.0,45.0303,45.2208,45.0303,45.1769,99000.0
2014-10-09 15:20:00,61.65,61.7,61.57,61.61,84800.0,45.1769,45.2135,45.1183,45.1476,84800.0
2014-10-09 15:30:00,61.61,61.78,61.61,61.69,147300.0,45.1476,45.2721,45.1476,45.2062,147300.0
2014-10-09 15:40:00,61.68,61.69,61.51,61.56,197100.0,45.1989,45.2062,45.0743,45.1109,197100.0
2014-10-09 15:50:00,61.55,61.74,61.53,61.59,392600.0,45.1036,45.2428,45.0889,45.1329,392600.0
2014-10-10 09:30:00,61.68,62.43,61.68,62.42,110200.0,45.1989,45.7485,45.1989,45.7411,110200.0
2014-10-10 09:40:00,62.44,62.44,62.21,62.28,99100.0,45.7558,45.7558,45.5872,45.6385,99100.0
2014-10-10 09:50:00,62.3,62.3,61.84,61.9,184600.0,45.6532,45.6532,45.3161,45.3601,184600.0
2014-10-10 10:00:00,61.88,61.92,61.68,61.69,98300.0,45.3454,45.3747,45.1989,45.2062,98300.0
2014-10-10 10:10:00,61.69,61.8,61.42,61.49,154600.0,45.2062,45.2868,45.0083,45.0596,154600.0
2014-10-10 10:20:00,61.51,61.71,61.35,61.49,234800.0,45.0743,45.2208,44.957,45.0596,234800.0
2014-10-10 10:30:00,61.5,61.51,61.3,61.35,90500.0,45.067,45.0743,44.9204,44.957,90500.0
2014-10-10 10:40:00,61.36,61.53,61.28,61.43,101500.0,44.9644,45.0889,44.9057,45.0157,101500.0
2014-10-10 10:50:00,61.43,61.59,61.41,61.41,87600.0,45.0157,45.1329,45.001,45.001,87600.0
2014-10-10 11:00:00,61.41,61.5,61.35,61.41,139000.0,45.001,45.067,44.957,45.001,139000.0
2014-10-10 11:10:00,61.4,61.4,61.2,61.28,114900.0,44.9937,44.9937,44.8471,44.9057,114900.0
2014-10-10 11:20:00,61.28,61.38,61.17,61.36,159300.0,44.9057,44.979,44.8251,44.9644,159300.0
2014-10-10 11:30:00,61.37,61.37,61.08,61.09,101000.0,44.9717,44.9717,44.7592,44.7665,101000.0
2014-10-10 11:40:00,61.09,61.1,60.85,61.0,234600.0,44.7665,44.7738,44.5906,44.7006,234600.0
2014-10-10 11:50:00,61.0,61.17,61.0,61.12,76400.0,44.7006,44.8251,44.7006,44.7885,76400.0
2014-10-10 12:00:00,61.15,61.34,61.12,61.22,80400.0,44.8105,44.9497,44.7885,44.8618,80400.0
2014-10-10 12:10:00,61.22,61.32,61.15,61.21,98800.0,44.8618,44.9351,44.8105,44.8544,98800.0
2014-10-10 12:20:00,61.2,61.25,61.1,61.24,138400.0,44.8471,44.8838,44.7738,44.8764,138400.0
2014-10-10 12:30:00,61.25,61.53,61.25,61.35,115600.0,44.8838,45.0889,44.8838,44.957,115600.0
2014-10-10 12:40:00,61.35,61.43,61.29,61.32,110900.0,44.957,45.0157,44.9131,44.9351,110900.0
2014-10-10 12:50:00,61.32,61.36,61.27,61.33,77100.0,44.9351,44.9644,44.8984,44.9424,77100.0
2014-10-10 13:00:00,61.33,61.37,61.23,61.27,77000.0,44.9424,44.9717,44.8691,44.8984,77000.0
2014-10-10 13:10:00,61.28,61.32,61.24,61.28,87500.0,44.9057,44.9351,44.8764,44.9057,87500.0
2014-10-10 13:20:00,61.27,61.31,61.23,61.23,72900.0,44.8984,44.9277,44.8691,44.8691,72900.0
2014-10-10 13:30:00,61.24,61.32,61.2,61.3,114200.0,44.8764,44.9351,44.8471,44.9204,114200.0
2014-10-10 13:40:00,61.3,61.32,61.2,61.26,87400.0,44.9204,44.9351,44.8471,44.8911,87400.0
2014-10-10 13:50:00,61.26,61.28,61.18,61.2,91400.0,44.8911,44.9057,44.8325,44.8471,91400.0
2014-10-10 14:00:00,61.2,61.27,61.18,61.24,118900.0,44.8471,44.8984,44.8325,44.8764,118900.0
2014-10-10 14:10:00,61.25,61.25,61.08,61.1,109300.0,44.8838,44.8838,44.7592,44.7738,109300.0
2014-10-10 14:20:00,61.1,61.2,61.09,61.18,105900.0,44.7738,44.8471,44.7665,44.8325,105900.0
2014-10-10 14:30:00,61.18,61.2,61.09,61.09,112600.0,44.8325,44.8471,44.7665,44.7665,112600.0
2014-10-10 14:40:00,61.1,61.19,61.06,61.15,72900.0,44.7738,44.8398,44.7445,44.8105,72900.0
2014-10-10 14:50:00,61.14,61.16,61.05,61.06,103400.0,44.8032,44.8178,44.7372,44.7445,103400.0
2014-10-10 15:00:00,61.07,61.08,60.93,60.93,133600.0,44.7519,44.7592,44.6493,44.6493,133600.0
2014-10-10 15:10:00,60.93,61.02,60.93,60.98,139000.0,44.6493,44.7152,44.6493,44.6859,139000.0
2014-10-10 15:20:00,60.98,61.0,60.92,60.95,156700.0,44.6859,44.7006,44.6419,44.6639,156700.0
2014-10-10 15:30:00,60.95,60.98,60.83,60.84,201600.0,44.6639,44.6859,44.576,44.5833,201600.0
2014-10-10 15:40:00,60.84,60.85,60.6,60.62,386600.0,44.5833,44.5906,44.4074,44.4221,386600.0
2014-10-10 15:50:00,60.63,60.66,60.55,60.58,633900.0,44.4294,44.4514,44.3708,44.3928,633900.0
2014-10-13 09:30:00,60.55,60.61,60.23,60.53,166600.0,44.3708,44.4148,44.1363,44.3561,166600.0
2014-10-13 09:40:00,60.53,60.53,60.25,60.27,135800.0,44.3561,44.3561,44.151,44.1656,135800.0
2014-10-13 09:50:00,60.28,60.33,60.03,60.28,127300.0,44.1729,44.2096,43.9897,44.1729,127300.0
2014-10-13 10:00:00,60.28,60.55,60.26,60.5,133200.0,44.1729,44.3708,44.1583,44.3342,133200.0
2014-10-13 10:10:00,60.49,60.57,60.34,60.36,66000.0,44.3268,44.3855,44.2169,44.2316,66000.0
2014-10-13 10:20:00,60.37,60.6,60.36,60.5,149100.0,44.2389,44.4074,44.2316,44.3342,149100.0
2014-10-13 10:30:00,60.5,60.86,60.5,60.84,120800.0,44.3342,44.598,44.3342,44.5833,120800.0
2014-10-13 10:40:00,60.85,60.92,60.55,60.68,174200.0,44.5906,44.6419,44.3708,44.4661,174200.0
2014-10-13 10:50:00,60.67,60.91,60.66,60.79,163100.0,44.4587,44.6346,44.4514,44.5467,163100.0
2014-10-13 11:00:00,60.78,61.02,60.71,61.0,109300.0,44.5393,44.7152,44.4881,44.7006,109300.0
2014-10-13 11:10:00,61.01,61.04,60.8,60.89,108100.0,44.7079,44.7299,44.554,44.62,108100.0
2014-10-13 11:20:00,60.88,60.93,60.81,60.87,107100.0,44.6126,44.6493,44.5613,44.6053,107100.0
2014-10-13 11:30:00,60.86,61.0,60.84,60.85,65500.0,44.598,44.7006,44.5833,44.5906,65500.0
2014-10-13 11:40:00,60.84,60.97,60.84,60.94,50800.0,44.5833,44.6786,44.5833,44.6566,50800.0
2014-10-13 11:50:00,60.94,61.0,60.86,60.89,59200.0,44.6566,44.7006,44.598,44.62,59200.0
2014-10-13 12:00:00,60.89,60.94,60.85,60.88,112800.0,44.62,44.6566,44.5906,44.6126,112800.0
2014-10-13 12:10:00,60.88,60.95,60.84,60.92,86500.0,44.6126,44.6639,44.5833,44.6419,86500.0
2014-10-13 12:20:00,60.93,60.97,60.89,60.97,175700.0,44.6493,44.6786,44.62,44.6786,175700.0
2014-10-13 12:30:00,60.97,61.12,60.92,61.1,212000.0,44.6786,44.7885,44.6419,44.7738,212000.0
2014-10-13 12:40:00,61.1,61.24,61.09,61.12,165600.0,44.7738,44.8764,44.7665,44.7885,165600.0
2014-10-13 12:50:00,61.13,61.18,61.09,61.15,45900.0,44.7958,44.8325,44.7665,44.8105,45900.0
2014-10-13 13:00:00,61.16,61.26,61.15,61.22,141000.0,44.8178,44.8911,44.8105,44.8618,141000.0
2014-10-13 13:10:00,61.23,61.29,61.12,61.23,87300.0,44.8691,44.9131,44.7885,44.8691,87300.0
2014-10-13 13:20:00,61.21,61.57,61.21,61.56,128600.0,44.8544,45.1183,44.8544,45.1109,128600.0
2014-10-13 13:30:00,61.56,61.56,61.27,61.27,70200.0,45.1109,45.1109,44.8984,44.8984,70200.0
2014-10-13 13:40:00,61.26,61.37,61.2,61.35,69400.0,44.8911,44.9717,44.8471,44.957,69400.0
2014-10-13 13:50:00,61.34,61.34,61.14,61.23,54700.0,44.9497,44.9497,44.8032,44.8691,54700.0
2014-10-13 14:00:00,61.24,61.35,61.17,61.29,91200.0,44.8764,44.957,44.8251,44.9131,91200.0
2014-10-13 14:10:00,61.29,61.32,61.25,61.28,66800.0,44.9131,44.9351,44.8838,44.9057,66800.0
2014-10-13 14:20:00,61.27,61.36,61.26,61.33,41800.0,44.8984,44.9644,44.8911,44.9424,41800.0
2014-10-13 14:30:00,61.33,61.34,61.2,61.23,72900.0,44.9424,44.9497,44.8471,44.8691,72900.0
2014-10-13 14:40:00,61.23,61.25,61.09,61.1,50700.0,44.8691,44.8838,44.7665,44.7738,50700.0
2014-10-13 14:50:00,61.1,61.15,61.02,61.02,94900.0,44.7738,44.8105,44.7152,44.7152,94900.0
2014-10-13 15:00:00,61.02,61.11,61.01,61.02,112800.0,44.7152,44.7812,44.7079,44.7152,112800.0
2014-10-13 15:10:00,61.02,61.07,60.88,60.9,70600.0,44.7152,44.7519,44.6126,44.6273,70600.0
2014-10-13 15:20:00,60.9,60.96,60.85,60.88,107500.0,44.6273,44.6712,44.5906,44.6126,107500.0
2014-10-13 15:30:00,60.88,60.89,60.54,60.58,296200.0,44.6126,44.62,44.3635,44.3928,296200.0
2014-10-13 15:40:00,60.57,60.71,60.5,60.55,316500.0,44.3855,44.4881,44.3342,44.3708,316500.0
2014-10-13 15:50:00,60.55,60.59,60.36,60.44,411900.0,44.3708,44.4001,44.2316,44.2902,411900.0
2014-10-14 09:30:00,60.96,61.0,60.74,60.9,143400.0,44.6712,44.7006,44.51,44.6273,143400.0
2014-10-14 09:40:00,60.93,61.18,60.85,61.08,64600.0,44.6493,44.8325,44.5906,44.7592,64600.0
2014-10-14 09:50:00,61.09,61.15,60.98,61.15,60000.0,44.7665,44.8105,44.6859,44.8105,60000.0
2014-10-14 10:00:00,61.14,61.37,61.08,61.35,77000.0,44.8032,44.9717,44.7592,44.957,77000.0
2014-10-14 10:10:00,61.34,61.4,61.25,61.29,151300.0,44.9497,44.9937,44.8838,44.9131,151300.0
2014-10-14 10:20:00,61.27,61.43,61.27,61.34,110200.0,44.8984,45.0157,44.8984,44.9497,110200.0
2014-10-14 10:30:00,61.35,61.4,61.22,61.37,72800.0,44.957,44.9937,44.8618,44.9717,72800.0
2014-10-14 10:40:00,61.37,61.61,61.37,61.6,120400.0,44.9717,45.1476,44.9717,45.1402,120400.0
2014-10-14 10:50:00,61.61,61.77,61.42,61.43,100000.0,45.1476,45.2648,45.0083,45.0157,100000.0
2014-10-14 11:00:00,61.44,61.47,61.2,61.34,137000.0,45.023,45.045,44.8471,44.9497,137000.0
2014-10-14 11:10:00,61.34,61.54,61.32,61.54,84300.0,44.9497,45.0963,44.9351,45.0963,84300.0
2014-10-14 11:20:00,61.53,61.55,61.42,61.45,73600.0,45.0889,45.1036,45.0083,45.0303,73600.0
2014-10-14 11:30:00,61.44,61.49,61.26,61.41,48200.0,45.023,45.0596,44.8911,45.001,48200.0
2014-10-14 11:40:00,61.41,61.63,61.39,61.63,91500.0,45.001,45.1622,44.9864,45.1622,91500.0
2014-10-14 11:50:00,61.62,61.65,61.44,61.49,97600.0,45.1549,45.1769,45.023,45.0596,97600.0
2014-10-14 12:00:00,61.49,61.51,61.38,61.47,29100.0,45.0596,45.0743,44.979,45.045,29100.0
2014-10-14 12:10:00,61.47,61.54,61.43,61.46,35400.0,45.045,45.0963,45.0157,45.0376,35400.0
2014-10-14 12:20:00,61.44,61.48,61.36,61.4,45000.0,45.023,45.0523,44.9644,44.9937,45000.0
2014-10-14 12:30:00,61.41,61.44,61.31,61.36,34100.0,45.001,45.023,44.9277,44.9644,34100.0
2014-10-14 12:40:00,61.34,61.46,61.32,61.46,21500.0,44.9497,45.0376,44.9351,45.0376,21500.0
2014-10-14 12:50:00,61.45,61.48,61.36,61.47,70800.0,45.0303,45.0523,44.9644,45.045,70800.0
2014-10-14 13:00:00,61.47,61.69,61.44,61.68,73000.0,45.045,45.2062,45.023,45.1989,73000.0
2014-10-14 13:10:00,61.68,61.73,61.6,61.64,49400.0,45.1989,45.2355,45.1402,45.1696,49400.0
2014-10-14 13:20:00,61.62,61.64,61.36,61.38,47400.0,45.1549,45.1696,44.9644,44.979,47400.0
2014-10-14 13:30:00,61.36,61.5,61.36,61.47,66700.0,44.9644,45.067,44.9644,45.045,66700.0
2014-10-14 13:40:00,61.47,61.57,61.39,61.52,59000.0,45.045,45.1183,44.9864,45.0816,59000.0
2014-10-14 13:50:00,61.51,61.69,61.49,61.67,45500.0,45.0743,45.2062,45.0596,45.1915,45500.0
2014-10-14 14:00:00,61.65,61.74,61.56,61.6,68700.0,45.1769,45.2428,45.1109,45.1402,68700.0
2014-10-14 14:10:00,61.57,61.67,61.56,61.63,60500.0,45.1183,45.1915,45.1109,45.1622,60500.0
2014-10-14 14:20:00,61.63,61.66,61.4,61.46,92100.0,45.1622,45.1842,44.9937,45.0376,92100.0
2014-10-14 14:30:00,61.46,61.58,61.39,61.56,79000.0,45.0376,45.1256,44.9864,45.1109,79000.0
2014-10-14 14:40:00,61.57,61.7,61.56,61.64,93000.0,45.1183,45.2135,45.1109,45.1696,93000.0
2014-10-14 14:50:00,61.65,61.67,61.47,61.51,98900.0,45.1769,45.1915,45.045,45.0743,98900.0
2014-10-14 15:00:00,61.51,61.61,61.4,61.44,145800.0,45.0743,45.1476,44.9937,45.023,145800.0
2014-10-14 15:10:00,61.44,61.6,61.44,61.57,164400.0,45.023,45.1402,45.023,45.1183,164400.0
2014-10-14 15:20:00,61.57,61.59,61.46,61.57,281100.0,45.1183,45.1329,45.0376,45.1183,281100.0
2014-10-14 15:30:00,61.56,61.72,61.48,61.72,227500.0,45.1109,45.2282,45.0523,45.2282,227500.0
2014-10-14 15:40:00,61.72,61.82,61.63,61.78,277900.0,45.2282,45.3015,45.1622,45.2721,277900.0
2014-10-14 15:50:00,61.77,61.81,61.6,61.68,319900.0,45.2648,45.2941,45.1402,45.1989,319900.0
2014-10-15 09:30:00,60.87,60.98,60.37,60.51,166700.0,44.6053,44.6859,44.2389,44.3415,166700.0
2014-10-15 09:40:00,60.52,60.9,60.44,60.83,123000.0,44.3488,44.6273,44.2902,44.576,123000.0
2014-10-15 09:50:00,60.83,61.0,60.76,60.98,97200.0,44.576,44.7006,44.5247,44.6859,97200.0
2014-10-15 10:00:00,60.98,61.22,60.82,60.95,89600.0,44.6859,44.8618,44.5687,44.6639,89600.0
2014-10-15 10:10:00,60.95,61.24,60.79,60.8,74800.0,44.6639,44.8764,44.5467,44.554,74800.0
2014-10-15 10:20:00,60.81,61.03,60.8,60.87,97900.0,44.5613,44.7225,44.554,44.6053,97900.0
2014-10-15 10:30:00,60.87,60.92,60.74,60.77,90700.0,44.6053,44.6419,44.51,44.532,90700.0
2014-10-15 10:40:00,60.78,60.84,60.63,60.69,134400.0,44.5393,44.5833,44.4294,44.4734,134400.0
2014-10-15 10:50:00,60.72,60.8,60.66,60.71,101500.0,44.4954,44.554,44.4514,44.4881,101500.0
2014-10-15 11:00:00,60.71,61.06,60.56,60.97,293800.0,44.4881,44.7445,44.3781,44.6786,293800.0
2014-10-15 11:10:00,60.96,61.03,60.69,60.76,156900.0,44.6712,44.7225,44.4734,44.5247,156900.0
2014-10-15 11:20:00,60.75,60.75,60.55,60.58,93200.0,44.5174,44.5174,44.3708,44.3928,93200.0
2014-10-15 11:30:00,60.57,60.68,60.39,60.43,103000.0,44.3855,44.4661,44.2536,44.2829,103000.0
2014-10-15 11:40:00,60.44,60.45,60.2,60.22,80400.0,44.2902,44.2975,44.1143,44.129,80400.0
2014-10-15 11:50:00,60.23,60.42,60.21,60.34,76800.0,44.1363,44.2755,44.1217,44.2169,76800.0
2014-10-15 12:00:00,60.33,60.33,60.17,60.2,72400.0,44.2096,44.2096,44.0923,44.1143,72400.0
2014-10-15 12:10:00,60.2,60.21,59.91,59.97,155100.0,44.1143,44.1217,43.9018,43.9458,155100.0
2014-10-15 12:20:00,59.97,60.19,59.96,60.08,65200.0,43.9458,44.107,43.9385,44.0264,65200.0
2014-10-15 12:30:00,60.07,60.16,59.93,60.01,94900.0,44.0191,44.085,43.9165,43.9751,94900.0
2014-10-15 12:40:00,60.01,60.13,59.91,59.98,132300.0,43.9751,44.063,43.9018,43.9531,132300.0
2014-10-15 12:50:00,59.97,59.97,59.78,59.91,134600.0,43.9458,43.9458,43.8065,43.9018,134600.0
2014-10-15 13:00:00,59.9,59.97,59.81,59.93,111500.0,43.8945,43.9458,43.8285,43.9165,111500.0
2014-10-15 13:10:00,59.93,59.95,59.62,59.66,164000.0,43.9165,43.9311,43.6893,43.7186,164000.0
2014-10-15 13:20:00,59.66,59.67,59.32,59.45,138500.0,43.7186,43.7259,43.4695,43.5647,138500.0
2014-10-15 13:30:00,59.46,59.68,59.43,59.66,140800.0,43.5721,43.7333,43.5501,43.7186,140800.0
2014-10-15 13:40:00,59.66,59.85,59.61,59.84,76600.0,43.7186,43.8578,43.682,43.8505,76600.0
2014-10-15 13:50:00,59.83,59.88,59.75,59.77,90800.0,43.8432,43.8798,43.7846,43.7992,90800.0
2014-10-15 14:00:00,59.77,59.79,59.63,59.69,139000.0,43.7992,43.8139,43.6966,43.7406,139000.0
2014-10-15 14:10:00,59.7,60.1,59.7,60.07,84900.0,43.7479,44.041,43.7479,44.0191,84900.0
2014-10-15 14:20:00,60.06,60.08,59.68,59.74,137900.0,44.0117,44.0264,43.7333,43.7772,137900.0
2014-10-15 14:30:00,59.73,59.98,59.7,59.97,110600.0,43.7699,43.9531,43.7479,43.9458,110600.0
2014-10-15 14:40:00,59.97,60.01,59.81,59.91,109600.0,43.9458,43.9751,43.8285,43.9018,109600.0
2014-10-15 14:50:00,59.92,60.1,59.9,60.06,120200.0,43.9091,44.041,43.8945,44.0117,120200.0
2014-10-15 15:00:00,60.05,60.07,59.79,59.92,373400.0,44.0044,44.0191,43.8139,43.9091,373400.0
2014-10-15 15:10:00,59.92,60.27,59.29,59.5,617200.0,43.9091,44.1656,43.4475,43.6014,617200.0
2014-10-15 15:20:00,59.49,59.93,59.38,59.83,295900.0,43.594,43.9165,43.5134,43.8432,295900.0
2014-10-15 15:30:00,59.84,59.92,59.6,59.66,498100.0,43.8505,43.9091,43.6746,43.7186,498100.0
2014-10-15 15:40:00,59.66,59.88,59.62,59.8,487600.0,43.7186,43.8798,43.6893,43.8212,487600.0
2014-10-15 15:50:00,59.79,60.07,59.76,59.97,562200.0,43.8139,44.0191,43.7919,43.9458,562200.0
2014-10-16 09:30:00,58.83,59.49,58.72,59.4,208700.0,43.1104,43.594,43.0298,43.5281,208700.0
2014-10-16 09:40:00,59.37,59.42,59.1,59.33,110900.0,43.5061,43.5427,43.3082,43.4768,110900.0
2014-10-16 09:50:00,59.36,59.49,59.26,59.39,60200.0,43.4988,43.594,43.4255,43.5208,60200.0
2014-10-16 10:00:00,59.42,59.58,59.3,59.56,63900.0,43.5427,43.66,43.4548,43.6453,63900.0
2014-10-16 10:10:00,59.54,59.54,59.0,59.12,72600.0,43.6307,43.6307,43.235,43.3229,72600.0
2014-10-16 10:20:00,59.14,59.78,59.11,59.59,125300.0,43.3376,43.8065,43.3156,43.6673,125300.0
2014-10-16 10:30:00,59.56,59.7,59.45,59.6,43600.0,43.6453,43.7479,43.5647,43.6746,43600.0
2014-10-16 10:40:00,59.58,59.89,59.48,59.86,56000.0,43.66,43.8872,43.5867,43.8652,56000.0
2014-10-16 10:50:00,59.84,59.88,59.66,59.68,59000.0,43.8505,43.8798,43.7186,43.7333,59000.0
2014-10-16 11:00:00,59.69,59.8,59.45,59.58,53300.0,43.7406,43.8212,43.5647,43.66,53300.0
2014-10-16 11:10:00,59.57,59.88,59.53,59.88,100500.0,43.6527,43.8798,43.6234,43.8798,100500.0
2014-10-16 11:20:00,59.87,60.1,59.86,59.98,92800.0,43.8725,44.041,43.8652,43.9531,92800.0
2014-10-16 11:30:00,59.99,60.17,59.9,59.92,77100.0,43.9604,44.0923,43.8945,43.9091,77100.0
2014-10-16 11:40:00,59.93,60.0,59.76,59.8,85700.0,43.9165,43.9678,43.7919,43.8212,85700.0
2014-10-16 11:50:00,59.78,59.8,59.57,59.7,66600.0,43.8065,43.8212,43.6527,43.7479,66600.0
2014-10-16 12:00:00,59.68,59.73,59.54,59.72,35700.0,43.7333,43.7699,43.6307,43.7626,35700.0
2014-10-16 12:10:00,59.72,59.77,59.59,59.66,45800.0,43.7626,43.7992,43.6673,43.7186,45800.0
2014-10-16 12:20:00,59.68,59.77,59.62,59.67,35200.0,43.7333,43.7992,43.6893,43.7259,35200.0
2014-10-16 12:30:00,59.67,59.71,59.51,59.58,40900.0,43.7259,43.7553,43.6087,43.66,40900.0
2014-10-16 12:40:00,59.58,59.69,59.57,59.67,37700.0,43.66,43.7406,43.6527,43.7259,37700.0
2014-10-16 12:50:00,59.67,59.8,59.63,59.75,46700.0,43.7259,43.8212,43.6966,43.7846,46700.0
2014-10-16 13:00:00,59.76,59.88,59.74,59.76,51900.0,43.7919,43.8798,43.7772,43.7919,51900.0
2014-10-16 13:10:00,59.75,59.78,59.66,59.72,55500.0,43.7846,43.8065,43.7186,43.7626,55500.0
2014-10-16 13:20:00,59.72,59.74,59.63,59.68,181100.0,43.7626,43.7772,43.6966,43.7333,181100.0
2014-10-16 13:30:00,59.68,59.69,59.55,59.57,105100.0,43.7333,43.7406,43.638,43.6527,105100.0
2014-10-16 13:40:00,59.57,59.67,59.56,59.62,71400.0,43.6527,43.7259,43.6453,43.6893,71400.0
2014-10-16 13:50:00,59.62,59.66,59.55,59.55,145100.0,43.6893,43.7186,43.638,43.638,145100.0
2014-10-16 14:00:00,59.57,59.78,59.5,59.73,77900.0,43.6527,43.8065,43.6014,43.7699,77900.0
2014-10-16 14:10:00,59.73,59.78,59.52,59.57,57300.0,43.7699,43.8065,43.616,43.6527,57300.0
2014-10-16 14:20:00,59.56,59.62,59.46,59.57,64500.0,43.6453,43.6893,43.5721,43.6527,64500.0
2014-10-16 14:30:00,59.56,59.64,59.52,59.61,64000.0,43.6453,43.704,43.616,43.682,64000.0
2014-10-16 14:40:00,59.63,59.63,59.32,59.32,70500.0,43.6966,43.6966,43.4695,43.4695,70500.0
2014-10-16 14:50:00,59.34,59.45,59.27,59.28,99900.0,43.4841,43.5647,43.4328,43.4402,99900.0
2014-10-16 15:00:00,59.29,59.36,59.15,59.32,107300.0,43.4475,43.4988,43.3449,43.4695,107300.0
2014-10-16 15:10:00,59.33,59.54,59.3,59.44,81000.0,43.4768,43.6307,43.4548,43.5574,81000.0
2014-10-16 15:20:00,59.44,59.55,59.38,59.47,115300.0,43.5574,43.638,43.5134,43.5794,115300.0
2014-10-16 15:30:00,59.47,59.54,59.36,59.4,156600.0,43.5794,43.6307,43.4988,43.5281,156600.0
2014-10-16 15:40:00,59.38,59.52,59.38,59.43,142700.0,43.5134,43.616,43.5134,43.5501,142700.0
2014-10-16 15:50:00,59.44,59.59,59.4,59.43,439600.0,43.5574,43.6673,43.5281,43.5501,439600.0
2014-10-17 09:30:00,59.93,60.06,59.28,59.49,278700.0,43.9165,44.0117,43.4402,43.594,278700.0
2014-10-17 09:40:00,59.47,59.52,59.25,59.28,104600.0,43.5794,43.616,43.4182,43.4402,104600.0
2014-10-17 09:50:00,59.27,59.36,59.05,59.05,207600.0,43.4328,43.4988,43.2716,43.2716,207600.0
2014-10-17 10:00:00,59.04,59.18,58.9,59.13,170900.0,43.2643,43.3669,43.1617,43.3302,170900.0
2014-10-17 10:10:00,59.13,59.25,59.03,59.2,193600.0,43.3302,43.4182,43.257,43.3815,193600.0
2014-10-17 10:20:00,59.2,59.28,59.11,59.15,218600.0,43.3815,43.4402,43.3156,43.3449,218600.0
2014-10-17 10:30:00,59.15,59.22,59.09,59.1,131900.0,43.3449,43.3962,43.3009,43.3082,131900.0
2014-10-17 10:40:00,59.1,59.16,58.91,58.92,138200.0,43.3082,43.3522,43.169,43.1763,138200.0
2014-10-17 10:50:00,58.92,59.15,58.92,59.13,109300.0,43.1763,43.3449,43.1763,43.3302,109300.0
2014-10-17 11:00:00,59.13,59.19,59.11,59.16,152200.0,43.3302,43.3742,43.3156,43.3522,152200.0
2014-10-17 11:10:00,59.17,59.41,59.16,59.41,146900.0,43.3595,43.5354,43.3522,43.5354,146900.0
2014-10-17 11:20:00,59.42,59.42,59.25,59.3,193100.0,43.5427,43.5427,43.4182,43.4548,193100.0
2014-10-17 11:30:00,59.31,59.47,59.28,59.41,141000.0,43.4621,43.5794,43.4402,43.5354,141000.0
2014-10-17 11:40:00,59.42,59.45,59.35,59.36,63300.0,43.5427,43.5647,43.4914,43.4988,63300.0
2014-10-17 11:50:00,59.36,59.37,59.21,59.23,81600.0,43.4988,43.5061,43.3889,43.4035,81600.0
2014-10-17 12:00:00,59.23,59.4,59.22,59.33,67100.0,43.4035,43.5281,43.3962,43.4768,67100.0
2014-10-17 12:10:00,59.33,59.34,59.2,59.22,59800.0,43.4768,43.4841,43.3815,43.3962,59800.0
2014-10-17 12:20:00,59.21,59.32,59.2,59.31,74000.0,43.3889,43.4695,43.3815,43.4621,74000.0
2014-10-17 12:30:00,59.31,59.31,59.27,59.3,95000.0,43.4621,43.4621,43.4328,43.4548,95000.0
2014-10-17 12:40:00,59.29,59.41,59.22,59.39,48500.0,43.4475,43.5354,43.3962,43.5208,48500.0
2014-10-17 12:50:00,59.39,59.39,59.28,59.31,61000.0,43.5208,43.5208,43.4402,43.4621,61000.0
2014-10-17 13:00:00,59.31,59.45,59.29,59.34,95400.0,43.4621,43.5647,43.4475,43.4841,95400.0
2014-10-17 13:10:00,59.34,59.34,59.24,59.3,83800.0,43.4841,43.4841,43.4108,43.4548,83800.0
2014-10-17 13:20:00,59.3,59.3,59.21,59.21,51300.0,43.4548,43.4548,43.3889,43.3889,51300.0
2014-10-17 13:30:00,59.21,59.26,59.13,59.22,110400.0,43.3889,43.4255,43.3302,43.3962,110400.0
2014-10-17 13:40:00,59.22,59.22,59.1,59.19,42400.0,43.3962,43.3962,43.3082,43.3742,42400.0
2014-10-17 13:50:00,59.17,59.23,59.12,59.19,38600.0,43.3595,43.4035,43.3229,43.3742,38600.0
2014-10-17 14:00:00,59.19,59.19,58.97,59.02,130900.0,43.3742,43.3742,43.213,43.2496,130900.0
2014-10-17 14:10:00,59.02,59.07,58.99,59.0,68100.0,43.2496,43.2863,43.2276,43.235,68100.0
2014-10-17 14:20:00,59.01,59.09,58.98,59.09,116400.0,43.2423,43.3009,43.2203,43.3009,116400.0
2014-10-17 14:30:00,59.1,59.16,59.07,59.15,74300.0,43.3082,43.3522,43.2863,43.3449,74300.0
2014-10-17 14:40:00,59.15,59.21,59.11,59.12,101300.0,43.3449,43.3889,43.3156,43.3229,101300.0
2014-10-17 14:50:00,59.12,59.17,59.1,59.16,107200.0,43.3229,43.3595,43.3082,43.3522,107200.0
2014-10-17 15:00:00,59.15,59.17,59.01,59.12,139200.0,43.3449,43.3595,43.2423,43.3229,139200.0
2014-10-17 15:10:00,59.13,59.24,59.12,59.21,150100.0,43.3302,43.4108,43.3229,43.3889,150100.0
2014-10-17 15:20:00,59.22,59.22,59.13,59.19,162400.0,43.3962,43.3962,43.3302,43.3742,162400.0
2014-10-17 15:30:00,59.2,59.25,59.17,59.22,232800.0,43.3815,43.4182,43.3595,43.3962,232800.0
2014-10-17 15:40:00,59.21,59.31,59.2,59.26,285600.0,43.3889,43.4621,43.3815,43.4255,285600.0
2014-10-17 15:50:00,59.27,59.29,59.04,59.07,593700.0,43.4328,43.4475,43.2643,43.2863,593700.0
2014-10-20 09:30:00,58.96,59.35,58.96,59.33,133900.0,43.2057,43.4914,43.2057,43.4768,133900.0
2014-10-20 09:40:00,59.35,59.35,59.15,59.17,73200.0,43.4914,43.4914,43.3449,43.3595,73200.0
2014-10-20 09:50:00,59.16,59.47,59.14,59.4,86200.0,43.3522,43.5794,43.3376,43.5281,86200.0
2014-10-20 10:00:00,59.41,59.47,59.17,59.29,81800.0,43.5354,43.5794,43.3595,43.4475,81800.0
2014-10-20 10:10:00,59.29,59.37,59.1,59.12,110600.0,43.4475,43.5061,43.3082,43.3229,110600.0
2014-10-20 10:20:00,59.12,59.22,59.05,59.2,178500.0,43.3229,43.3962,43.2716,43.3815,178500.0
2014-10-20 10:30:00,59.21,59.29,59.17,59.26,65500.0,43.3889,43.4475,43.3595,43.4255,65500.0
2014-10-20 10:40:00,59.27,59.42,59.27,59.34,56100.0,43.4328,43.5427,43.4328,43.4841,56100.0
2014-10-20 10:50:00,59.33,59.35,59.21,59.25,97800.0,43.4768,43.4914,43.3889,43.4182,97800.0
2014-10-20 11:00:00,59.26,59.38,59.22,59.32,55400.0,43.4255,43.5134,43.3962,43.4695,55400.0
2014-10-20 11:10:00,59.34,59.48,59.29,59.44,64700.0,43.4841,43.5867,43.4475,43.5574,64700.0
2014-10-20 11:20:00,59.44,59.55,59.41,59.49,50300.0,43.5574,43.638,43.5354,43.594,50300.0
2014-10-20 11:30:00,59.5,59.59,59.49,59.59,88600.0,43.6014,43.6673,43.594,43.6673,88600.0
2014-10-20 11:40:00,59.58,59.95,59.54,59.95,212200.0,43.66,43.9311,43.6307,43.9311,212200.0
2014-10-20 11:50:00,59.94,59.97,59.87,59.97,79400.0,43.9238,43.9458,43.8725,43.9458,79400.0
2014-10-20 12:00:00,59.96,59.97,59.86,59.86,69300.0,43.9385,43.9458,43.8652,43.8652,69300.0
2014-10-20 12:10:00,59.86,59.93,59.82,59.84,87600.0,43.8652,43.9165,43.8359,43.8505,87600.0
2014-10-20 12:20:00,59.83,59.91,59.83,59.88,34900.0,43.8432,43.9018,43.8432,43.8798,34900.0
2014-10-20 12:30:00,59.88,59.88,59.76,59.81,55900.0,43.8798,43.8798,43.7919,43.8285,55900.0
2014-10-20 12:40:00,59.82,59.84,59.74,59.77,48400.0,43.8359,43.8505,43.7772,43.7992,48400.0
2014-10-20 12:50:00,59.77,59.77,59.62,59.7,47200.0,43.7992,43.7992,43.6893,43.7479,47200.0
2014-10-20 13:00:00,59.7,59.73,59.67,59.71,27600.0,43.7479,43.7699,43.7259,43.7553,27600.0
2014-10-20 13:10:00,59.71,59.72,59.65,59.69,38600.0,43.7553,43.7626,43.7113,43.7406,38600.0
2014-10-20 13:20:00,59.7,59.79,59.7,59.77,35200.0,43.7479,43.8139,43.7479,43.7992,35200.0
2014-10-20 13:30:00,59.76,59.78,59.73,59.75,29400.0,43.7919,43.8065,43.7699,43.7846,29400.0
2014-10-20 13:40:00,59.75,59.81,59.75,59.77,37500.0,43.7846,43.8285,43.7846,43.7992,37500.0
2014-10-20 13:50:00,59.77,59.78,59.68,59.69,48900.0,43.7992,43.8065,43.7333,43.7406,48900.0
2014-10-20 14:00:00,59.68,59.77,59.68,59.75,90800.0,43.7333,43.7992,43.7333,43.7846,90800.0
2014-10-20 14:10:00,59.75,59.88,59.75,59.83,66800.0,43.7846,43.8798,43.7846,43.8432,66800.0
2014-10-20 14:20:00,59.82,59.84,59.7,59.76,73000.0,43.8359,43.8505,43.7479,43.7919,73000.0
2014-10-20 14:30:00,59.77,59.83,59.75,59.77,114800.0,43.7992,43.8432,43.7846,43.7992,114800.0
2014-10-20 14:40:00,59.77,59.86,59.77,59.86,77400.0,43.7992,43.8652,43.7992,43.8652,77400.0
2014-10-20 14:50:00,59.85,59.9,59.83,59.9,61500.0,43.8578,43.8945,43.8432,43.8945,61500.0
2014-10-20 15:00:00,59.9,59.99,59.89,59.99,80500.0,43.8945,43.9604,43.8872,43.9604,80500.0
2014-10-20 15:10:00,59.99,60.08,59.82,60.0,165200.0,43.9604,44.0264,43.8359,43.9678,165200.0
2014-10-20 15:20:00,59.99,60.05,59.97,60.05,74500.0,43.9604,44.0044,43.9458,44.0044,74500.0
2014-10-20 15:30:00,60.04,60.11,60.02,60.06,124500.0,43.9971,44.0484,43.9824,44.0117,124500.0
2014-10-20 15:40:00,60.07,60.2,60.06,60.18,155400.0,44.0191,44.1143,44.0117,44.0997,155400.0
2014-10-20 15:50:00,60.18,60.31,60.16,60.28,496000.0,44.0997,44.1949,44.085,44.1729,496000.0
2014-10-21 09:30:00,60.69,60.95,60.41,60.92,211400.0,44.4734,44.6639,44.2682,44.6419,211400.0
2014-10-21 09:40:00,60.91,61.28,60.85,61.22,71600.0,44.6346,44.9057,44.5906,44.8618,71600.0
2014-10-21 09:50:00,61.22,61.23,60.98,61.01,47400.0,44.8618,44.8691,44.6859,44.7079,47400.0
2014-10-21 10:00:00,61.04,61.17,60.97,61.14,99200.0,44.7299,44.8251,44.6786,44.8032,99200.0
2014-10-21 10:10:00,61.15,61.25,61.13,61.17,72800.0,44.8105,44.8838,44.7958,44.8251,72800.0
2014-10-21 10:20:00,61.16,61.22,61.15,61.22,60500.0,44.8178,44.8618,44.8105,44.8618,60500.0
2014-10-21 10:30:00,61.22,61.24,61.17,61.21,57700.0,44.8618,44.8764,44.8251,44.8544,57700.0
2014-10-21 10:40:00,61.21,61.48,61.19,61.48,157400.0,44.8544,45.0523,44.8398,45.0523,157400.0
2014-10-21 10:50:00,61.48,61.54,61.35,61.52,92200.0,45.0523,45.0963,44.957,45.0816,92200.0
2014-10-21 11:00:00,61.53,61.72,61.52,61.7,138000.0,45.0889,45.2282,45.0816,45.2135,138000.0
2014-10-21 11:10:00,61.7,61.7,61.62,61.69,85700.0,45.2135,45.2135,45.1549,45.2062,85700.0
2014-10-21 11:20:00,61.68,61.7,61.65,61.67,65700.0,45.1989,45.2135,45.1769,45.1915,65700.0
2014-10-21 11:30:00,61.68,61.79,61.67,61.76,106600.0,45.1989,45.2795,45.1915,45.2575,106600.0
2014-10-21 11:40:00,61.77,61.94,61.74,61.88,165500.0,45.2648,45.3894,45.2428,45.3454,165500.0
2014-10-21 11:50:00,61.88,61.88,61.79,61.85,87900.0,45.3454,45.3454,45.2795,45.3234,87900.0
2014-10-21 12:00:00,61.85,61.88,61.82,61.85,66000.0,45.3234,45.3454,45.3015,45.3234,66000.0
2014-10-21 12:10:00,61.85,61.88,61.78,61.87,76200.0,45.3234,45.3454,45.2721,45.3381,76200.0
2014-10-21 12:20:00,61.87,61.88,61.7,61.8,114000.0,45.3381,45.3454,45.2135,45.2868,114000.0
2014-10-21 12:30:00,61.8,61.84,61.79,61.79,35100.0,45.2868,45.3161,45.2795,45.2795,35100.0
2014-10-21 12:40:00,61.8,61.83,61.76,61.78,42200.0,45.2868,45.3088,45.2575,45.2721,42200.0
2014-10-21 12:50:00,61.78,61.79,61.6,61.6,68800.0,45.2721,45.2795,45.1402,45.1402,68800.0
2014-10-21 13:00:00,61.59,61.63,61.53,61.54,44500.0,45.1329,45.1622,45.0889,45.0963,44500.0
2014-10-21 13:10:00,61.53,61.55,61.46,61.52,59100.0,45.0889,45.1036,45.0376,45.0816,59100.0
2014-10-21 13:20:00,61.52,61.54,61.4,61.42,72100.0,45.0816,45.0963,44.9937,45.0083,72100.0
2014-10-21 13:30:00,61.42,61.57,61.41,61.55,75900.0,45.0083,45.1183,45.001,45.1036,75900.0
2014-10-21 13:40:00,61.54,61.6,61.54,61.6,51700.0,45.0963,45.1402,45.0963,45.1402,51700.0
2014-10-21 13:50:00,61.6,61.63,61.56,61.58,52800.0,45.1402,45.1622,45.1109,45.1256,52800.0
2014-10-21 14:00:00,61.57,61.69,61.55,61.69,53700.0,45.1183,45.2062,45.1036,45.2062,53700.0
2014-10-21 14:10:00,61.68,61.71,61.65,61.65,55000.0,45.1989,45.2208,45.1769,45.1769,55000.0
2014-10-21 14:20:00,61.65,61.67,61.62,61.65,49700.0,45.1769,45.1915,45.1549,45.1769,49700.0
2014-10-21 14:30:00,61.64,61.72,61.59,61.71,62400.0,45.1696,45.2282,45.1329,45.2208,62400.0
2014-10-21 14:40:00,61.71,61.73,61.61,61.63,58600.0,45.2208,45.2355,45.1476,45.1622,58600.0
2014-10-21 14:50:00,61.63,61.67,61.63,61.63,50100.0,45.1622,45.1915,45.1622,45.1622,50100.0
2014-10-21 15:00:00,61.63,61.68,61.6,61.63,71200.0,45.1622,45.1989,45.1402,45.1622,71200.0
2014-10-21 15:10:00,61.64,61.74,61.63,61.73,90800.0,45.1696,45.2428,45.1622,45.2355,90800.0
2014-10-21 15:20:00,61.73,61.79,61.7,61.79,117200.0,45.2355,45.2795,45.2135,45.2795,117200.0
2014-10-21 15:30:00,61.79,61.79,61.68,61.69,151300.0,45.2795,45.2795,45.1989,45.2062,151300.0
2014-10-21 15:40:00,61.7,61.73,61.65,61.65,188800.0,45.2135,45.2355,45.1769,45.1769,188800.0
2014-10-21 15:50:00,61.66,61.66,61.58,61.64,294500.0,45.1842,45.1842,45.1256,45.1696,294500.0
2014-10-22 09:30:00,61.77,62.0,61.58,61.81,114800.0,45.2648,45.4334,45.1256,45.2941,114800.0
2014-10-22 09:40:00,61.83,61.9,61.7,61.81,53800.0,45.3088,45.3601,45.2135,45.2941,53800.0
2014-10-22 09:50:00,61.82,61.91,61.81,61.82,53000.0,45.3015,45.3674,45.2941,45.3015,53000.0
2014-10-22 10:00:00,61.82,61.92,61.7,61.71,77800.0,45.3015,45.3747,45.2135,45.2208,77800.0
2014-10-22 10:10:00,61.71,61.79,61.68,61.76,54000.0,45.2208,45.2795,45.1989,45.2575,54000.0
2014-10-22 10:20:00,61.76,61.89,61.75,61.87,103100.0,45.2575,45.3527,45.2502,45.3381,103100.0
2014-10-22 10:30:00,61.87,61.96,61.84,61.91,51100.0,45.3381,45.404,45.3161,45.3674,51100.0
2014-10-22 10:40:00,61.9,61.94,61.8,61.89,34600.0,45.3601,45.3894,45.2868,45.3527,34600.0
2014-10-22 10:50:00,61.89,61.96,61.89,61.95,40000.0,45.3527,45.404,45.3527,45.3967,40000.0
2014-10-22 11:00:00,61.94,62.04,61.91,62.03,46300.0,45.3894,45.4627,45.3674,45.4553,46300.0
2014-10-22 11:10:00,62.03,62.14,62.03,62.13,77500.0,45.4553,45.5359,45.4553,45.5286,77500.0
2014-10-22 11:20:00,62.13,62.18,62.08,62.14,199000.0,45.5286,45.5653,45.492,45.5359,199000.0
2014-10-22 11:30:00,62.15,62.3,62.11,62.28,127400.0,45.5433,45.6532,45.514,45.6385,127400.0
2014-10-22 11:40:00,62.29,62.31,62.26,62.27,54800.0,45.6459,45.6605,45.6239,45.6312,54800.0
2014-10-22 11:50:00,62.26,62.31,62.26,62.31,53500.0,45.6239,45.6605,45.6239,45.6605,53500.0
2014-10-22 12:00:00,62.3,62.43,62.3,62.4,89500.0,45.6532,45.7485,45.6532,45.7265,89500.0
2014-10-22 12:10:00,62.39,62.41,62.19,62.2,93900.0,45.7191,45.7338,45.5726,45.5799,93900.0
2014-10-22 12:20:00,62.19,62.3,62.19,62.23,65200.0,45.5726,45.6532,45.5726,45.6019,65200.0
2014-10-22 12:30:00,62.22,62.23,62.01,62.07,86100.0,45.5946,45.6019,45.4407,45.4847,86100.0
2014-10-22 12:40:00,62.07,62.14,61.96,61.98,50000.0,45.4847,45.5359,45.404,45.4187,50000.0
2014-10-22 12:50:00,61.97,62.05,61.96,62.05,68500.0,45.4114,45.47,45.404,45.47,68500.0
2014-10-22 13:00:00,62.05,62.07,62.0,62.01,56000.0,45.47,45.4847,45.4334,45.4407,56000.0
2014-10-22 13:10:00,62.01,62.01,61.92,61.95,41300.0,45.4407,45.4407,45.3747,45.3967,41300.0
2014-10-22 13:20:00,61.95,61.96,61.82,61.88,65300.0,45.3967,45.404,45.3015,45.3454,65300.0
2014-10-22 13:30:00,61.88,61.94,61.81,61.94,41100.0,45.3454,45.3894,45.2941,45.3894,41100.0
2014-10-22 13:40:00,61.95,61.99,61.95,61.95,34600.0,45.3967,45.426,45.3967,45.3967,34600.0
2014-10-22 13:50:00,61.94,61.99,61.9,61.92,66200.0,45.3894,45.426,45.3601,45.3747,66200.0
2014-10-22 14:00:00,61.91,62.0,61.89,61.98,57300.0,45.3674,45.4334,45.3527,45.4187,57300.0
2014-10-22 14:10:00,61.98,62.0,61.83,61.84,60900.0,45.4187,45.4334,45.3088,45.3161,60900.0
2014-10-22 14:20:00,61.84,61.84,61.67,61.7,123700.0,45.3161,45.3161,45.1915,45.2135,123700.0
2014-10-22 14:30:00,61.71,61.73,61.62,61.65,101900.0,45.2208,45.2355,45.1549,45.1769,101900.0
2014-10-22 14:40:00,61.66,61.79,61.66,61.74,55400.0,45.1842,45.2795,45.1842,45.2428,55400.0
2014-10-22 14:50:00,61.74,61.77,61.69,61.76,94100.0,45.2428,45.2648,45.2062,45.2575,94100.0
2014-10-22 15:00:00,61.76,61.77,61.66,61.73,104800.0,45.2575,45.2648,45.1842,45.2355,104800.0
2014-10-22 15:10:00,61.73,61.74,61.66,61.66,77500.0,45.2355,45.2428,45.1842,45.1842,77500.0
2014-10-22 15:20:00,61.66,61.68,61.62,61.62,80100.0,45.1842,45.1989,45.1549,45.1549,80100.0
2014-10-22 15:30:00,61.61,61.62,61.45,61.48,104600.0,45.1476,45.1549,45.0303,45.0523,104600.0
2014-10-22 15:40:00,61.48,61.48,61.29,61.31,201300.0,45.0523,45.0523,44.9131,44.9277,201300.0
2014-10-22 15:50:00,61.3,61.4,61.27,61.35,353400.0,44.9204,44.9937,44.8984,44.957,353400.0
2014-10-23 09:30:00,61.79,62.17,61.69,62.1,76600.0,45.2795,45.5579,45.2062,45.5066,76600.0
2014-10-23 09:40:00,62.07,62.1,61.86,61.88,57800.0,45.4847,45.5066,45.3308,45.3454,57800.0
2014-10-23 09:50:00,61.9,62.08,61.87,62.0,29200.0,45.3601,45.492,45.3381,45.4334,29200.0
2014-10-23 10:00:00,61.98,62.28,61.97,62.27,86400.0,45.4187,45.6385,45.4114,45.6312,86400.0
2014-10-23 10:10:00,62.26,62.31,62.21,62.28,53600.0,45.6239,45.6605,45.5872,45.6385,53600.0
2014-10-23 10:20:00,62.28,62.32,62.25,62.25,158600.0,45.6385,45.6679,45.6166,45.6166,158600.0
2014-10-23 10:30:00,62.26,62.36,62.25,62.28,203500.0,45.6239,45.6972,45.6166,45.6385,203500.0
2014-10-23 10:40:00,62.28,62.28,62.12,62.19,77000.0,45.6385,45.6385,45.5213,45.5726,77000.0
2014-10-23 10:50:00,62.19,62.34,62.18,62.34,59400.0,45.5726,45.6825,45.5653,45.6825,59400.0
2014-10-23 11:00:00,62.33,62.34,62.24,62.26,116900.0,45.6752,45.6825,45.6092,45.6239,116900.0
2014-10-23 11:10:00,62.26,62.35,62.25,62.3,55800.0,45.6239,45.6898,45.6166,45.6532,55800.0
2014-10-23 11:20:00,62.29,62.3,62.14,62.14,42100.0,45.6459,45.6532,45.5359,45.5359,42100.0
2014-10-23 11:30:00,62.14,62.28,62.13,62.19,24900.0,45.5359,45.6385,45.5286,45.5726,24900.0
2014-10-23 11:40:00,62.19,62.25,62.17,62.23,31300.0,45.5726,45.6166,45.5579,45.6019,31300.0
2014-10-23 11:50:00,62.23,62.28,62.23,62.24,21800.0,45.6019,45.6385,45.6019,45.6092,21800.0
2014-10-23 12:00:00,62.24,62.25,62.19,62.25,28200.0,45.6092,45.6166,45.5726,45.6166,28200.0
2014-10-23 12:10:00,62.26,62.26,62.15,62.15,31800.0,45.6239,45.6239,45.5433,45.5433,31800.0
2014-10-23 12:20:00,62.16,62.3,62.12,62.27,40200.0,45.5506,45.6532,45.5213,45.6312,40200.0
2014-10-23 12:30:00,62.27,62.27,62.22,62.23,60800.0,45.6312,45.6312,45.5946,45.6019,60800.0
2014-10-23 12:40:00,62.23,62.32,62.22,62.3,46200.0,45.6019,45.6679,45.5946,45.6532,46200.0
2014-10-23 12:50:00,62.3,62.31,62.21,62.25,59900.0,45.6532,45.6605,45.5872,45.6166,59900.0
2014-10-23 13:00:00,62.24,62.34,62.24,62.27,111200.0,45.6092,45.6825,45.6092,45.6312,111200.0
2014-10-23 13:10:00,62.27,62.31,62.25,62.27,38400.0,45.6312,45.6605,45.6166,45.6312,38400.0
2014-10-23 13:20:00,62.27,62.32,62.25,62.32,30800.0,45.6312,45.6679,45.6166,45.6679,30800.0
2014-10-23 13:30:00,62.32,62.4,62.29,62.38,45600.0,45.6679,45.7265,45.6459,45.7118,45600.0
2014-10-23 13:40:00,62.37,62.39,62.35,62.36,33000.0,45.7045,45.7191,45.6898,45.6972,33000.0
2014-10-23 13:50:00,62.36,62.36,62.27,62.28,43400.0,45.6972,45.6972,45.6312,45.6385,43400.0
2014-10-23 14:00:00,62.27,62.44,62.27,62.41,84100.0,45.6312,45.7558,45.6312,45.7338,84100.0
2014-10-23 14:10:00,62.42,62.45,62.41,62.44,55700.0,45.7411,45.7631,45.7338,45.7558,55700.0
2014-10-23 14:20:00,62.43,62.46,62.4,62.44,118000.0,45.7485,45.7704,45.7265,45.7558,118000.0
2014-10-23 14:30:00,62.44,62.5,62.42,62.49,49600.0,45.7558,45.7998,45.7411,45.7924,49600.0
2014-10-23 14:40:00,62.49,62.5,62.46,62.47,50100.0,45.7924,45.7998,45.7704,45.7778,50100.0
2014-10-23 14:50:00,62.47,62.49,62.21,62.32,90100.0,45.7778,45.7924,45.5872,45.6679,90100.0
2014-10-23 15:00:00,62.32,62.32,62.14,62.17,74600.0,45.6679,45.6679,45.5359,45.5579,74600.0
2014-10-23 15:10:00,62.18,62.27,62.1,62.15,109400.0,45.5653,45.6312,45.5066,45.5433,109400.0
2014-10-23 15:20:00,62.14,62.2,62.05,62.08,78000.0,45.5359,45.5799,45.47,45.492,78000.0
2014-10-23 15:30:00,62.08,62.23,62.05,62.16,127200.0,45.492,45.6019,45.47,45.5506,127200.0
2014-10-23 15:40:00,62.15,62.2,62.09,62.12,141800.0,45.5433,45.5799,45.4993,45.5213,141800.0
2014-10-23 15:50:00,62.12,62.16,61.96,62.03,190300.0,45.5213,45.5506,45.404,45.4553,190300.0
2014-10-24 09:30:00,61.95,62.02,61.49,61.67,149900.0,45.3967,45.448,45.0596,45.1915,149900.0
2014-10-24 09:40:00,61.68,61.73,61.39,61.48,97000.0,45.1989,45.2355,44.9864,45.0523,97000.0
2014-10-24 09:50:00,61.49,61.5,61.39,61.45,57900.0,45.0596,45.067,44.9864,45.0303,57900.0
2014-10-24 10:00:00,61.46,61.59,61.25,61.32,88800.0,45.0376,45.1329,44.8838,44.9351,88800.0
2014-10-24 10:10:00,61.34,61.42,61.25,61.3,54800.0,44.9497,45.0083,44.8838,44.9204,54800.0
2014-10-24 10:20:00,61.3,61.33,61.2,61.29,64600.0,44.9204,44.9424,44.8471,44.9131,64600.0
2014-10-24 10:30:00,61.27,61.32,61.26,61.27,113300.0,44.8984,44.9351,44.8911,44.8984,113300.0
2014-10-24 10:40:00,61.28,61.36,61.26,61.29,80300.0,44.9057,44.9644,44.8911,44.9131,80300.0
2014-10-24 10:50:00,61.29,61.37,61.29,61.34,90200.0,44.9131,44.9717,44.9131,44.9497,90200.0
2014-10-24 11:00:00,61.34,61.37,61.3,61.34,99500.0,44.9497,44.9717,44.9204,44.9497,99500.0
2014-10-24 11:10:00,61.34,61.55,61.34,61.51,59700.0,44.9497,45.1036,44.9497,45.0743,59700.0
2014-10-24 11:20:00,61.53,61.53,61.39,61.43,67000.0,45.0889,45.0889,44.9864,45.0157,67000.0
2014-10-24 11:30:00,61.45,61.53,61.39,61.47,95900.0,45.0303,45.0889,44.9864,45.045,95900.0
2014-10-24 11:40:00,61.49,61.63,61.45,61.5,101200.0,45.0596,45.1622,45.0303,45.067,101200.0
2014-10-24 11:50:00,61.5,61.52,61.47,61.52,34800.0,45.067,45.0816,45.045,45.0816,34800.0
2014-10-24 12:00:00,61.52,61.54,61.47,61.49,64300.0,45.0816,45.0963,45.045,45.0596,64300.0
2014-10-24 12:10:00,61.5,61.54,61.48,61.51,53600.0,45.067,45.0963,45.0523,45.0743,53600.0
2014-10-24 12:20:00,61.51,61.51,61.41,61.46,43500.0,45.0743,45.0743,45.001,45.0376,43500.0
2014-10-24 12:30:00,61.47,61.51,61.39,61.44,48500.0,45.045,45.0743,44.9864,45.023,48500.0
2014-10-24 12:40:00,61.45,61.5,61.43,61.46,43600.0,45.0303,45.067,45.0157,45.0376,43600.0
2014-10-24 12:50:00,61.47,61.48,61.35,61.4,39200.0,45.045,45.0523,44.957,44.9937,39200.0
2014-10-24 13:00:00,61.4,61.45,61.37,61.4,39700.0,44.9937,45.0303,44.9717,44.9937,39700.0
2014-10-24 13:10:00,61.41,61.44,61.26,61.3,120400.0,45.001,45.023,44.8911,44.9204,120400.0
2014-10-24 13:20:00,61.31,61.34,61.28,61.31,45900.0,44.9277,44.9497,44.9057,44.9277,45900.0
2014-10-24 13:30:00,61.31,61.41,61.29,61.38,69700.0,44.9277,45.001,44.9131,44.979,69700.0
2014-10-24 13:40:00,61.4,61.43,61.38,61.39,64200.0,44.9937,45.0157,44.979,44.9864,64200.0
2014-10-24 13:50:00,61.39,61.47,61.38,61.47,71200.0,44.9864,45.045,44.979,45.045,71200.0
2014-10-24 14:00:00,61.47,61.55,61.44,61.53,53900.0,45.045,45.1036,45.023,45.0889,53900.0
2014-10-24 14:10:00,61.53,61.53,61.46,61.48,47700.0,45.0889,45.0889,45.0376,45.0523,47700.0
2014-10-24 14:20:00,61.5,61.63,61.48,61.61,115700.0,45.067,45.1622,45.0523,45.1476,115700.0
2014-10-24 14:30:00,61.63,61.66,61.61,61.64,66900.0,45.1622,45.1842,45.1476,45.1696,66900.0
2014-10-24 14:40:00,61.64,61.7,61.64,61.69,61600.0,45.1696,45.2135,45.1696,45.2062,61600.0
2014-10-24 14:50:00,61.69,61.69,61.58,61.58,55200.0,45.2062,45.2062,45.1256,45.1256,55200.0
2014-10-24 15:00:00,61.58,61.59,61.5,61.51,97300.0,45.1256,45.1329,45.067,45.0743,97300.0
2014-10-24 15:10:00,61.52,61.54,61.41,61.44,118200.0,45.0816,45.0963,45.001,45.023,118200.0
2014-10-24 15:20:00,61.45,61.46,61.41,61.43,151500.0,45.0303,45.0376,45.001,45.0157,151500.0
2014-10-24 15:30:00,61.43,61.48,61.42,61.44,122900.0,45.0157,45.0523,45.0083,45.023,122900.0
2014-10-24 15:40:00,61.44,61.55,61.43,61.49,185800.0,45.023,45.1036,45.0157,45.0596,185800.0
2014-10-24 15:50:00,61.5,61.6,61.5,61.56,285600.0,45.067,45.1402,45.067,45.1109,285600.0
2014-10-27 09:30:00,61.55,61.75,61.42,61.6,111400.0,45.1036,45.2502,45.0083,45.1402,111400.0
2014-10-27 09:40:00,61.53,61.59,61.52,61.52,48300.0,45.0889,45.1329,45.0816,45.0816,48300.0
2014-10-27 09:50:00,61.51,61.67,61.46,61.65,39000.0,45.0743,45.1915,45.0376,45.1769,39000.0
2014-10-27 10:00:00,61.67,61.67,61.55,61.61,54200.0,45.1915,45.1915,45.1036,45.1476,54200.0
2014-10-27 10:10:00,61.62,61.73,61.62,61.72,133600.0,45.1549,45.2355,45.1549,45.2282,133600.0
2014-10-27 10:20:00,61.71,61.72,61.55,61.57,72100.0,45.2208,45.2282,45.1036,45.1183,72100.0
2014-10-27 10:30:00,61.55,61.58,61.3,61.31,179300.0,45.1036,45.1256,44.9204,44.9277,179300.0
2014-10-27 10:40:00,61.31,61.41,61.25,61.33,96000.0,44.9277,45.001,44.8838,44.9424,96000.0
2014-10-27 10:50:00,61.33,61.43,61.33,61.43,42700.0,44.9424,45.0157,44.9424,45.0157,42700.0
2014-10-27 11:00:00,61.41,61.41,61.3,61.38,45100.0,45.001,45.001,44.9204,44.979,45100.0
2014-10-27 11:10:00,61.39,61.47,61.3,61.31,50000.0,44.9864,45.045,44.9204,44.9277,50000.0
2014-10-27 11:20:00,61.32,61.33,61.25,61.29,90500.0,44.9351,44.9424,44.8838,44.9131,90500.0
2014-10-27 11:30:00,61.29,61.33,61.04,61.09,112600.0,44.9131,44.9424,44.7299,44.7665,112600.0
2014-10-27 11:40:00,61.1,61.14,61.03,61.05,42300.0,44.7738,44.8032,44.7225,44.7372,42300.0
2014-10-27 11:50:00,61.05,61.1,61.03,61.09,50900.0,44.7372,44.7738,44.7225,44.7665,50900.0
2014-10-27 12:00:00,61.08,61.31,61.07,61.3,45000.0,44.7592,44.9277,44.7519,44.9204,45000.0
2014-10-27 12:10:00,61.3,61.31,61.19,61.22,30400.0,44.9204,44.9277,44.8398,44.8618,30400.0
2014-10-27 12:20:00,61.22,61.28,61.2,61.22,33600.0,44.8618,44.9057,44.8471,44.8618,33600.0
2014-10-27 12:30:00,61.22,61.28,61.16,61.27,22000.0,44.8618,44.9057,44.8178,44.8984,22000.0
2014-10-27 12:40:00,61.27,61.37,61.22,61.27,49700.0,44.8984,44.9717,44.8618,44.8984,49700.0
2014-10-27 12:50:00,61.27,61.4,61.27,61.37,30200.0,44.8984,44.9937,44.8984,44.9717,30200.0
2014-10-27 13:00:00,61.37,61.48,61.37,61.48,36100.0,44.9717,45.0523,44.9717,45.0523,36100.0
2014-10-27 13:10:00,61.48,61.54,61.48,61.54,23600.0,45.0523,45.0963,45.0523,45.0963,23600.0
2014-10-27 13:20:00,61.54,61.55,61.44,61.5,25700.0,45.0963,45.1036,45.023,45.067,25700.0
2014-10-27 13:30:00,61.5,61.52,61.42,61.47,28600.0,45.067,45.0816,45.0083,45.045,28600.0
2014-10-27 13:40:00,61.47,61.49,61.38,61.39,30000.0,45.045,45.0596,44.979,44.9864,30000.0
2014-10-27 13:50:00,61.4,61.43,61.36,61.4,27900.0,44.9937,45.0157,44.9644,44.9937,27900.0
2014-10-27 14:00:00,61.4,61.46,61.36,61.46,37600.0,44.9937,45.0376,44.9644,45.0376,37600.0
2014-10-27 14:10:00,61.47,61.56,61.42,61.56,34900.0,45.045,45.1109,45.0083,45.1109,34900.0
2014-10-27 14:20:00,61.55,61.56,61.38,61.48,41600.0,45.1036,45.1109,44.979,45.0523,41600.0
2014-10-27 14:30:00,61.48,61.58,61.43,61.55,31800.0,45.0523,45.1256,45.0157,45.1036,31800.0
2014-10-27 14:40:00,61.56,61.58,61.52,61.56,29500.0,45.1109,45.1256,45.0816,45.1109,29500.0
2014-10-27 14:50:00,61.57,61.59,61.45,61.49,40800.0,45.1183,45.1329,45.0303,45.0596,40800.0
2014-10-27 15:00:00,61.5,61.59,61.47,61.47,33700.0,45.067,45.1329,45.045,45.045,33700.0
2014-10-27 15:10:00,61.47,61.52,61.45,61.49,98800.0,45.045,45.0816,45.0303,45.0596,98800.0
2014-10-27 15:20:00,61.49,61.49,61.37,61.38,57900.0,45.0596,45.0596,44.9717,44.979,57900.0
2014-10-27 15:30:00,61.38,61.5,61.36,61.49,89800.0,44.979,45.067,44.9644,45.0596,89800.0
2014-10-27 15:40:00,61.49,61.6,61.46,61.55,174400.0,45.0596,45.1402,45.0376,45.1036,174400.0
2014-10-27 15:50:00,61.55,61.61,61.52,61.55,222200.0,45.1036,45.1476,45.0816,45.1036,222200.0
2014-10-28 09:30:00,61.25,61.32,60.87,60.89,261100.0,44.8838,44.9351,44.6053,44.62,261100.0
2014-10-28 09:40:00,60.9,60.9,60.6,60.61,156900.0,44.6273,44.6273,44.4074,44.4148,156900.0
2014-10-28 09:50:00,60.62,60.65,60.32,60.36,206700.0,44.4221,44.4441,44.2023,44.2316,206700.0
2014-10-28 10:00:00,60.37,60.49,60.29,60.36,316800.0,44.2389,44.3268,44.1803,44.2316,316800.0
2014-10-28 10:10:00,60.35,60.58,60.35,60.56,209000.0,44.2242,44.3928,44.2242,44.3781,209000.0
2014-10-28 10:20:00,60.55,60.61,60.48,60.61,103800.0,44.3708,44.4148,44.3195,44.4148,103800.0
2014-10-28 10:30:00,60.6,60.72,60.6,60.71,140100.0,44.4074,44.4954,44.4074,44.4881,140100.0
2014-10-28 10:40:00,60.72,60.76,60.59,60.62,114500.0,44.4954,44.5247,44.4001,44.4221,114500.0
2014-10-28 10:50:00,60.62,60.68,60.59,60.66,69000.0,44.4221,44.4661,44.4001,44.4514,69000.0
2014-10-28 11:00:00,60.66,60.7,60.64,60.68,93100.0,44.4514,44.4807,44.4368,44.4661,93100.0
2014-10-28 11:10:00,60.68,60.69,60.65,60.69,61600.0,44.4661,44.4734,44.4441,44.4734,61600.0
2014-10-28 11:20:00,60.69,60.74,60.67,60.73,64200.0,44.4734,44.51,44.4587,44.5027,64200.0
2014-10-28 11:30:00,60.73,60.74,60.63,60.65,69900.0,44.5027,44.51,44.4294,44.4441,69900.0
2014-10-28 11:40:00,60.64,60.69,60.63,60.65,52900.0,44.4368,44.4734,44.4294,44.4441,52900.0
2014-10-28 11:50:00,60.65,60.65,60.56,60.56,79100.0,44.4441,44.4441,44.3781,44.3781,79100.0
2014-10-28 12:00:00,60.55,60.59,60.53,60.58,59000.0,44.3708,44.4001,44.3561,44.3928,59000.0
2014-10-28 12:10:00,60.59,60.65,60.59,60.65,52600.0,44.4001,44.4441,44.4001,44.4441,52600.0
2014-10-28 12:20:00,60.65,60.73,60.64,60.72,66500.0,44.4441,44.5027,44.4368,44.4954,66500.0
2014-10-28 12:30:00,60.72,60.75,60.71,60.73,68900.0,44.4954,44.5174,44.4881,44.5027,68900.0
2014-10-28 12:40:00,60.72,60.74,60.62,60.64,60000.0,44.4954,44.51,44.4221,44.4368,60000.0
2014-10-28 12:50:00,60.64,60.67,60.63,60.64,32900.0,44.4368,44.4587,44.4294,44.4368,32900.0
2014-10-28 13:00:00,60.64,60.64,60.6,60.6,48100.0,44.4368,44.4368,44.4074,44.4074,48100.0
2014-10-28 13:10:00,60.6,60.62,60.57,60.57,34700.0,44.4074,44.4221,44.3855,44.3855,34700.0
2014-10-28 13:20:00,60.58,60.59,60.52,60.53,44400.0,44.3928,44.4001,44.3488,44.3561,44400.0
2014-10-28 13:30:00,60.53,60.57,60.53,60.56,54300.0,44.3561,44.3855,44.3561,44.3781,54300.0
2014-10-28 13:40:00,60.55,60.57,60.52,60.55,54200.0,44.3708,44.3855,44.3488,44.3708,54200.0
2014-10-28 13:50:00,60.56,60.58,60.54,60.56,51900.0,44.3781,44.3928,44.3635,44.3781,51900.0
2014-10-28 14:00:00,60.57,60.59,60.5,60.5,52200.0,44.3855,44.4001,44.3342,44.3342,52200.0
2014-10-28 14:10:00,60.5,60.52,60.44,60.44,69300.0,44.3342,44.3488,44.2902,44.2902,69300.0
2014-10-28 14:20:00,60.45,60.53,60.44,60.52,70500.0,44.2975,44.3561,44.2902,44.3488,70500.0
2014-10-28 14:30:00,60.53,60.58,60.49,60.51,103000.0,44.3561,44.3928,44.3268,44.3415,103000.0
2014-10-28 14:40:00,60.5,60.52,60.5,60.5,59100.0,44.3342,44.3488,44.3342,44.3342,59100.0
2014-10-28 14:50:00,60.51,60.59,60.49,60.58,74900.0,44.3415,44.4001,44.3268,44.3928,74900.0
2014-10-28 15:00:00,60.58,60.66,60.56,60.62,107100.0,44.3928,44.4514,44.3781,44.4221,107100.0
2014-10-28 15:10:00,60.62,60.65,60.62,60.64,102800.0,44.4221,44.4441,44.4221,44.4368,102800.0
2014-10-28 15:20:00,60.63,60.64,60.56,60.58,168800.0,44.4294,44.4368,44.3781,44.3928,168800.0
2014-10-28 15:30:00,60.59,60.64,60.58,60.64,164400.0,44.4001,44.4368,44.3928,44.4368,164400.0
2014-10-28 15:40:00,60.64,60.64,60.49,60.5,256800.0,44.4368,44.4368,44.3268,44.3342,256800.0
2014-10-28 15:50:00,60.51,60.65,60.47,60.64,488800.0,44.3415,44.4441,44.3122,44.4368,488800.0
2014-10-29 09:30:00,60.72,60.79,60.4,60.5,149200.0,44.4954,44.5467,44.2609,44.3342,149200.0
2014-10-29 09:40:00,60.5,60.65,60.45,60.65,71300.0,44.3342,44.4441,44.2975,44.4441,71300.0
2014-10-29 09:50:00,60.65,60.67,60.58,60.63,59700.0,44.4441,44.4587,44.3928,44.4294,59700.0
2014-10-29 10:00:00,60.63,60.78,60.63,60.69,76800.0,44.4294,44.5393,44.4294,44.4734,76800.0
2014-10-29 10:10:00,60.68,60.8,60.66,60.73,56500.0,44.4661,44.554,44.4514,44.5027,56500.0
2014-10-29 10:20:00,60.73,60.74,60.64,60.65,43600.0,44.5027,44.51,44.4368,44.4441,43600.0
2014-10-29 10:30:00,60.65,60.71,60.64,60.69,79800.0,44.4441,44.4881,44.4368,44.4734,79800.0
2014-10-29 10:40:00,60.7,60.7,60.61,60.61,51800.0,44.4807,44.4807,44.4148,44.4148,51800.0
2014-10-29 10:50:00,60.62,60.7,60.59,60.69,67900.0,44.4221,44.4807,44.4001,44.4734,67900.0
2014-10-29 11:00:00,60.7,60.75,60.62,60.64,58700.0,44.4807,44.5174,44.4221,44.4368,58700.0
2014-10-29 11:10:00,60.65,60.71,60.64,60.69,58200.0,44.4441,44.4881,44.4368,44.4734,58200.0
2014-10-29 11:20:00,60.69,60.71,60.69,60.7,50800.0,44.4734,44.4881,44.4734,44.4807,50800.0
2014-10-29 11:30:00,60.69,60.73,60.58,60.59,39900.0,44.4734,44.5027,44.3928,44.4001,39900.0
2014-10-29 11:40:00,60.59,60.62,60.57,60.59,40400.0,44.4001,44.4221,44.3855,44.4001,40400.0
2014-10-29 11:50:00,60.59,60.61,60.52,60.57,51700.0,44.4001,44.4148,44.3488,44.3855,51700.0
2014-10-29 12:00:00,60.57,60.61,60.44,60.54,47700.0,44.3855,44.4148,44.2902,44.3635,47700.0
2014-10-29 12:10:00,60.55,60.59,60.52,60.56,20700.0,44.3708,44.4001,44.3488,44.3781,20700.0
2014-10-29 12:20:00,60.57,60.58,60.52,60.52,35100.0,44.3855,44.3928,44.3488,44.3488,35100.0
2014-10-29 12:30:00,60.52,60.61,60.51,60.59,23600.0,44.3488,44.4148,44.3415,44.4001,23600.0
2014-10-29 12:40:00,60.58,60.61,60.56,60.6,28100.0,44.3928,44.4148,44.3781,44.4074,28100.0
2014-10-29 12:50:00,60.6,60.62,60.56,60.57,35100.0,44.4074,44.4221,44.3781,44.3855,35100.0
2014-10-29 13:00:00,60.58,60.64,60.57,60.6,23700.0,44.3928,44.4368,44.3855,44.4074,23700.0
2014-10-29 13:10:00,60.6,60.66,60.59,60.62,72100.0,44.4074,44.4514,44.4001,44.4221,72100.0
2014-10-29 13:20:00,60.62,60.68,60.6,60.68,86600.0,44.4221,44.4661,44.4074,44.4661,86600.0
2014-10-29 13:30:00,60.68,60.7,60.59,60.61,27700.0,44.4661,44.4807,44.4001,44.4148,27700.0
2014-10-29 13:40:00,60.61,60.64,60.58,60.61,25600.0,44.4148,44.4368,44.3928,44.4148,25600.0
2014-10-29 13:50:00,60.61,60.75,60.6,60.71,25800.0,44.4148,44.5174,44.4074,44.4881,25800.0
2014-10-29 14:00:00,60.71,60.71,60.46,60.55,80400.0,44.4881,44.4881,44.3049,44.3708,80400.0
2014-10-29 14:10:00,60.57,60.62,60.37,60.5,68000.0,44.3855,44.4221,44.2389,44.3342,68000.0
2014-10-29 14:20:00,60.5,60.75,60.5,60.7,67300.0,44.3342,44.5174,44.3342,44.4807,67300.0
2014-10-29 14:30:00,60.69,60.75,60.57,60.66,61400.0,44.4734,44.5174,44.3855,44.4514,61400.0
2014-10-29 14:40:00,60.66,60.75,60.57,60.6,50900.0,44.4514,44.5174,44.3855,44.4074,50900.0
2014-10-29 14:50:00,60.61,60.65,60.47,60.62,76300.0,44.4148,44.4441,44.3122,44.4221,76300.0
2014-10-29 15:00:00,60.61,60.65,60.4,60.44,56000.0,44.4148,44.4441,44.2609,44.2902,56000.0
2014-10-29 15:10:00,60.43,60.61,60.39,60.61,54200.0,44.2829,44.4148,44.2536,44.4148,54200.0
2014-10-29 15:20:00,60.62,60.68,60.59,60.67,57900.0,44.4221,44.4661,44.4001,44.4587,57900.0
2014-10-29 15:30:00,60.68,60.93,60.68,60.89,129400.0,44.4661,44.6493,44.4661,44.62,129400.0
2014-10-29 15:40:00,60.9,60.96,60.84,60.86,169900.0,44.6273,44.6712,44.5833,44.598,169900.0
2014-10-29 15:50:00,60.87,60.91,60.84,60.89,228500.0,44.6053,44.6346,44.5833,44.62,228500.0
2014-10-30 09:30:00,60.81,61.0,60.55,60.94,87800.0,44.5613,44.7006,44.3708,44.6566,87800.0
2014-10-30 09:40:00,60.95,61.28,60.86,61.19,46300.0,44.6639,44.9057,44.598,44.8398,46300.0
2014-10-30 09:50:00,61.21,61.3,61.18,61.28,58800.0,44.8544,44.9204,44.8325,44.9057,58800.0
2014-10-30 10:00:00,61.26,61.26,61.16,61.22,45700.0,44.8911,44.8911,44.8178,44.8618,45700.0
2014-10-30 10:10:00,61.21,61.34,61.19,61.31,58000.0,44.8544,44.9497,44.8398,44.9277,58000.0
2014-10-30 10:20:00,61.32,61.35,61.25,61.3,18600.0,44.9351,44.957,44.8838,44.9204,18600.0
2014-10-30 10:30:00,61.29,61.37,61.28,61.29,29600.0,44.9131,44.9717,44.9057,44.9131,29600.0
2014-10-30 10:40:00,61.28,61.29,61.15,61.17,29700.0,44.9057,44.9131,44.8105,44.8251,29700.0
2014-10-30 10:50:00,61.17,61.37,61.17,61.37,36700.0,44.8251,44.9717,44.8251,44.9717,36700.0
2014-10-30 11:00:00,61.37,61.43,61.36,61.43,53700.0,44.9717,45.0157,44.9644,45.0157,53700.0
2014-10-30 11:10:00,61.44,61.51,61.41,61.43,29400.0,45.023,45.0743,45.001,45.0157,29400.0
2014-10-30 11:20:00,61.43,61.45,61.35,61.42,26400.0,45.0157,45.0303,44.957,45.0083,26400.0
2014-10-30 11:30:00,61.42,61.56,61.38,61.5,27300.0,45.0083,45.1109,44.979,45.067,27300.0
2014-10-30 11:40:00,61.51,61.57,61.44,61.52,22900.0,45.0743,45.1183,45.023,45.0816,22900.0
2014-10-30 11:50:00,61.51,61.67,61.47,61.61,32500.0,45.0743,45.1915,45.045,45.1476,32500.0
2014-10-30 12:00:00,61.61,61.73,61.59,61.72,41600.0,45.1476,45.2355,45.1329,45.2282,41600.0
2014-10-30 12:10:00,61.72,61.73,61.64,61.66,27200.0,45.2282,45.2355,45.1696,45.1842,27200.0
2014-10-30 12:20:00,61.66,61.76,61.64,61.67,71900.0,45.1842,45.2575,45.1696,45.1915,71900.0
2014-10-30 12:30:00,61.66,61.75,61.66,61.71,49900.0,45.1842,45.2502,45.1842,45.2208,49900.0
2014-10-30 12:40:00,61.71,61.77,61.71,61.77,42000.0,45.2208,45.2648,45.2208,45.2648,42000.0
2014-10-30 12:50:00,61.76,61.79,61.71,61.76,29300.0,45.2575,45.2795,45.2208,45.2575,29300.0
2014-10-30 13:00:00,61.76,61.78,61.74,61.75,13900.0,45.2575,45.2721,45.2428,45.2502,13900.0
2014-10-30 13:10:00,61.74,61.89,61.71,61.84,23400.0,45.2428,45.3527,45.2208,45.3161,23400.0
2014-10-30 13:20:00,61.85,61.95,61.75,61.94,19000.0,45.3234,45.3967,45.2502,45.3894,19000.0
2014-10-30 13:30:00,61.91,62.0,60.45,61.9,39500.0,45.3674,45.4334,44.2975,45.3601,39500.0
2014-10-30 13:40:00,61.9,61.93,61.78,61.8,55000.0,45.3601,45.3821,45.2721,45.2868,55000.0
2014-10-30 13:50:00,61.79,61.93,61.79,61.82,31100.0,45.2795,45.3821,45.2795,45.3015,31100.0
2014-10-30 14:00:00,61.84,61.93,61.77,61.91,30500.0,45.3161,45.3821,45.2648,45.3674,30500.0
2014-10-30 14:10:00,61.91,61.95,61.74,61.74,41400.0,45.3674,45.3967,45.2428,45.2428,41400.0
2014-10-30 14:20:00,61.75,61.81,61.67,61.8,51200.0,45.2502,45.2941,45.1915,45.2868,51200.0
2014-10-30 14:30:00,61.79,61.87,61.78,61.85,36500.0,45.2795,45.3381,45.2721,45.3234,36500.0
2014-10-30 14:40:00,61.85,61.91,61.71,61.71,33600.0,45.3234,45.3674,45.2208,45.2208,33600.0
2014-10-30 14:50:00,61.71,61.72,61.56,61.63,29400.0,45.2208,45.2282,45.1109,45.1622,29400.0
2014-10-30 15:00:00,61.62,61.69,61.58,61.61,35500.0,45.1549,45.2062,45.1256,45.1476,35500.0
2014-10-30 15:10:00,61.62,61.72,61.58,61.63,50800.0,45.1549,45.2282,45.1256,45.1622,50800.0
2014-10-30 15:20:00,61.63,61.66,61.53,61.6,58500.0,45.1622,45.1842,45.0889,45.1402,58500.0
2014-10-30 15:30:00,61.61,61.69,61.6,61.66,61000.0,45.1476,45.2062,45.1402,45.1842,61000.0
2014-10-30 15:40:00,61.67,61.78,61.64,61.77,115500.0,45.1915,45.2721,45.1696,45.2648,115500.0
2014-10-30 15:50:00,61.77,61.81,61.72,61.78,274500.0,45.2648,45.2941,45.2282,45.2721,274500.0
2014-10-31 09:30:00,62.25,62.37,61.93,61.99,233500.0,45.6166,45.7045,45.3821,45.426,233500.0
2014-10-31 09:40:00,61.98,62.12,61.94,61.95,85300.0,45.4187,45.5213,45.3894,45.3967,85300.0
2014-10-31 09:50:00,61.94,61.95,61.83,61.85,57400.0,45.3894,45.3967,45.3088,45.3234,57400.0
2014-10-31 10:00:00,61.86,61.88,61.65,61.66,135500.0,45.3308,45.3454,45.1769,45.1842,135500.0
2014-10-31 10:10:00,61.65,61.7,61.56,61.63,120100.0,45.1769,45.2135,45.1109,45.1622,120100.0
2014-10-31 10:20:00,61.62,61.73,61.58,61.73,76700.0,45.1549,45.2355,45.1256,45.2355,76700.0
2014-10-31 10:30:00,61.71,61.73,61.61,61.63,64600.0,45.2208,45.2355,45.1476,45.1622,64600.0
2014-10-31 10:40:00,61.63,61.73,61.63,61.7,112200.0,45.1622,45.2355,45.1622,45.2135,112200.0
2014-10-31 10:50:00,61.7,61.83,61.69,61.78,51300.0,45.2135,45.3088,45.2062,45.2721,51300.0
2014-10-31 11:00:00,61.78,61.81,61.76,61.8,51600.0,45.2721,45.2941,45.2575,45.2868,51600.0
2014-10-31 11:10:00,61.8,61.82,61.71,61.73,44000.0,45.2868,45.3015,45.2208,45.2355,44000.0
2014-10-31 11:20:00,61.73,61.75,61.7,61.75,30000.0,45.2355,45.2502,45.2135,45.2502,30000.0
2014-10-31 11:30:00,61.74,61.75,61.64,61.65,31100.0,45.2428,45.2502,45.1696,45.1769,31100.0
2014-10-31 11:40:00,61.66,61.67,61.52,61.53,69300.0,45.1842,45.1915,45.0816,45.0889,69300.0
2014-10-31 11:50:00,61.52,61.57,61.48,61.52,79300.0,45.0816,45.1183,45.0523,45.0816,79300.0
2014-10-31 12:00:00,61.52,61.52,61.44,61.49,37400.0,45.0816,45.0816,45.023,45.0596,37400.0
2014-10-31 12:10:00,61.5,61.6,61.48,61.54,67600.0,45.067,45.1402,45.0523,45.0963,67600.0
2014-10-31 12:20:00,61.55,61.62,61.54,61.59,26500.0,45.1036,45.1549,45.0963,45.1329,26500.0
2014-10-31 12:30:00,61.6,61.68,61.59,61.65,25600.0,45.1402,45.1989,45.1329,45.1769,25600.0
2014-10-31 12:40:00,61.64,61.64,61.57,61.61,24200.0,45.1696,45.1696,45.1183,45.1476,24200.0
2014-10-31 12:50:00,61.61,61.75,61.61,61.75,42100.0,45.1476,45.2502,45.1476,45.2502,42100.0
2014-10-31 13:00:00,61.74,61.76,61.64,61.66,58900.0,45.2428,45.2575,45.1696,45.1842,58900.0
2014-10-31 13:10:00,61.66,61.68,61.62,61.63,20400.0,45.1842,45.1989,45.1549,45.1622,20400.0
2014-10-31 13:20:00,61.63,61.68,61.62,61.65,60800.0,45.1622,45.1989,45.1549,45.1769,60800.0
2014-10-31 13:30:00,61.65,61.66,61.55,61.61,44000.0,45.1769,45.1842,45.1036,45.1476,44000.0
2014-10-31 13:40:00,61.62,61.68,61.61,61.66,61100.0,45.1549,45.1989,45.1476,45.1842,61100.0
2014-10-31 13:50:00,61.66,61.66,61.59,61.6,73800.0,45.1842,45.1842,45.1329,45.1402,73800.0
2014-10-31 14:00:00,61.6,61.64,61.56,61.64,36100.0,45.1402,45.1696,45.1109,45.1696,36100.0
2014-10-31 14:10:00,61.64,61.69,61.61,61.64,36800.0,45.1696,45.2062,45.1476,45.1696,36800.0
2014-10-31 14:20:00,61.64,61.66,61.59,61.6,28500.0,45.1696,45.1842,45.1329,45.1402,28500.0
2014-10-31 14:30:00,61.6,61.62,61.57,61.58,56500.0,45.1402,45.1549,45.1183,45.1256,56500.0
2014-10-31 14:40:00,61.58,61.58,61.48,61.49,53200.0,45.1256,45.1256,45.0523,45.0596,53200.0
2014-10-31 14:50:00,61.48,61.61,61.46,61.61,112700.0,45.0523,45.1476,45.0376,45.1476,112700.0
2014-10-31 15:00:00,61.61,61.73,61.56,61.7,189600.0,45.1476,45.2355,45.1109,45.2135,189600.0
2014-10-31 15:10:00,61.68,61.68,61.55,61.61,129900.0,45.1989,45.1989,45.1036,45.1476,129900.0
2014-10-31 15:20:00,61.61,61.67,61.61,61.65,91900.0,45.1476,45.1915,45.1476,45.1769,91900.0
2014-10-31 15:30:00,61.64,61.7,61.63,61.69,136100.0,45.1696,45.2135,45.1622,45.2062,136100.0
2014-10-31 15:40:00,61.69,61.73,61.65,61.71,211700.0,45.2062,45.2355,45.1769,45.2208,211700.0
2014-10-31 15:50:00,61.71,61.88,61.7,61.82,603900.0,45.2208,45.3454,45.2135,45.3015,603900.0
2014-11-03 09:30:00,61.82,61.98,61.36,61.39,220100.0,45.3015,45.4187,44.9644,44.9864,220100.0
2014-11-03 09:40:00,61.39,61.55,61.14,61.3,101500.0,44.9864,45.1036,44.8032,44.9204,101500.0
2014-11-03 09:50:00,61.3,61.37,61.19,61.31,68900.0,44.9204,44.9717,44.8398,44.9277,68900.0
2014-11-03 10:00:00,61.33,61.48,61.22,61.22,118000.0,44.9424,45.0523,44.8618,44.8618,118000.0
2014-11-03 10:10:00,61.22,61.4,61.22,61.31,75900.0,44.8618,44.9937,44.8618,44.9277,75900.0
2014-11-03 10:20:00,61.31,61.42,61.29,61.4,32900.0,44.9277,45.0083,44.9131,44.9937,32900.0
2014-11-03 10:30:00,61.4,61.48,61.38,61.45,41800.0,44.9937,45.0523,44.979,45.0303,41800.0
2014-11-03 10:40:00,61.46,61.47,61.41,61.42,33300.0,45.0376,45.045,45.001,45.0083,33300.0
2014-11-03 10:50:00,61.42,61.46,61.4,61.45,60500.0,45.0083,45.0376,44.9937,45.0303,60500.0
2014-11-03 11:00:00,61.44,61.51,61.44,61.48,46900.0,45.023,45.0743,45.023,45.0523,46900.0
2014-11-03 11:10:00,61.48,61.5,61.44,61.47,23200.0,45.0523,45.067,45.023,45.045,23200.0
2014-11-03 11:20:00,61.47,61.49,61.44,61.46,25800.0,45.045,45.0596,45.023,45.0376,25800.0
2014-11-03 11:30:00,61.46,61.5,61.46,61.48,27800.0,45.0376,45.067,45.0376,45.0523,27800.0
2014-11-03 11:40:00,61.46,61.49,61.43,61.49,28100.0,45.0376,45.0596,45.0157,45.0596,28100.0
2014-11-03 11:50:00,61.48,61.52,61.48,61.5,17500.0,45.0523,45.0816,45.0523,45.067,17500.0
2014-11-03 12:00:00,61.5,61.52,61.47,61.48,49300.0,45.067,45.0816,45.045,45.0523,49300.0
2014-11-03 12:10:00,61.48,61.5,61.42,61.43,43900.0,45.0523,45.067,45.0083,45.0157,43900.0
2014-11-03 12:20:00,61.42,61.46,61.4,61.46,20700.0,45.0083,45.0376,44.9937,45.0376,20700.0
2014-11-03 12:30:00,61.45,61.55,61.45,61.51,23700.0,45.0303,45.1036,45.0303,45.0743,23700.0
2014-11-03 12:40:00,61.51,61.51,61.46,61.46,32000.0,45.0743,45.0743,45.0376,45.0376,32000.0
2014-11-03 12:50:00,61.46,61.56,61.46,61.54,30100.0,45.0376,45.1109,45.0376,45.0963,30100.0
2014-11-03 13:00:00,61.54,61.63,61.53,61.63,67100.0,45.0963,45.1622,45.0889,45.1622,67100.0
2014-11-03 13:10:00,61.63,61.67,61.61,61.65,35200.0,45.1622,45.1915,45.1476,45.1769,35200.0
2014-11-03 13:20:00,61.65,61.67,61.62,61.66,46200.0,45.1769,45.1915,45.1549,45.1842,46200.0
2014-11-03 13:30:00,61.65,61.67,61.63,61.64,33700.0,45.1769,45.1915,45.1622,45.1696,33700.0
2014-11-03 13:40:00,61.64,61.66,61.59,61.6,78900.0,45.1696,45.1842,45.1329,45.1402,78900.0
2014-11-03 13:50:00,61.6,61.61,61.57,61.59,29000.0,45.1402,45.1476,45.1183,45.1329,29000.0
2014-11-03 14:00:00,61.58,61.59,61.54,61.57,26400.0,45.1256,45.1329,45.0963,45.1183,26400.0
2014-11-03 14:10:00,61.57,61.59,61.55,61.58,25100.0,45.1183,45.1329,45.1036,45.1256,25100.0
2014-11-03 14:20:00,61.57,61.61,61.5,61.5,67800.0,45.1183,45.1476,45.067,45.067,67800.0
2014-11-03 14:30:00,61.51,61.54,61.48,61.52,45900.0,45.0743,45.0963,45.0523,45.0816,45900.0
2014-11-03 14:40:00,61.53,61.62,61.52,61.61,42700.0,45.0889,45.1549,45.0816,45.1476,42700.0
2014-11-03 14:50:00,61.62,61.66,61.6,61.62,42900.0,45.1549,45.1842,45.1402,45.1549,42900.0
2014-11-03 15:00:00,61.6,61.66,61.6,61.63,27600.0,45.1402,45.1842,45.1402,45.1622,27600.0
2014-11-03 15:10:00,61.64,61.72,61.64,61.71,81400.0,45.1696,45.2282,45.1696,45.2208,81400.0
2014-11-03 15:20:00,61.71,61.71,61.58,61.6,70100.0,45.2208,45.2208,45.1256,45.1402,70100.0
2014-11-03 15:30:00,61.6,61.63,61.54,61.56,113000.0,45.1402,45.1622,45.0963,45.1109,113000.0
2014-11-03 15:40:00,61.57,61.64,61.55,61.56,143000.0,45.1183,45.1696,45.1036,45.1109,143000.0
2014-11-03 15:50:00,61.56,61.6,61.55,61.57,197600.0,45.1109,45.1402,45.1036,45.1183,197600.0
2014-11-04 09:30:00,61.56,61.63,61.27,61.3,157400.0,45.1109,45.1622,44.8984,44.9204,157400.0
2014-11-04 09:40:00,61.31,61.32,61.05,61.08,94500.0,44.9277,44.9351,44.7372,44.7592,94500.0
2014-11-04 09:50:00,61.08,61.19,61.05,61.18,144100.0,44.7592,44.8398,44.7372,44.8325,144100.0
2014-11-04 10:00:00,61.17,61.3,61.11,61.25,88500.0,44.8251,44.9204,44.7812,44.8838,88500.0
2014-11-04 10:10:00,61.25,61.32,61.2,61.22,63700.0,44.8838,44.9351,44.8471,44.8618,63700.0
2014-11-04 10:20:00,61.22,61.34,61.2,61.22,54400.0,44.8618,44.9497,44.8471,44.8618,54400.0
2014-11-04 10:30:00,61.22,61.29,61.13,61.16,92600.0,44.8618,44.9131,44.7958,44.8178,92600.0
2014-11-04 10:40:00,61.14,61.16,61.01,61.03,586600.0,44.8032,44.8178,44.7079,44.7225,586600.0
2014-11-04 10:50:00,61.03,61.06,61.0,61.01,98300.0,44.7225,44.7445,44.7006,44.7079,98300.0
2014-11-04 11:00:00,61.0,61.1,60.98,61.01,57900.0,44.7006,44.7738,44.6859,44.7079,57900.0
2014-11-04 11:10:00,61.02,61.11,60.99,61.1,51400.0,44.7152,44.7812,44.6932,44.7738,51400.0
2014-11-04 11:20:00,61.1,61.25,61.06,61.22,32300.0,44.7738,44.8838,44.7445,44.8618,32300.0
2014-11-04 11:30:00,61.23,61.25,61.16,61.19,25200.0,44.8691,44.8838,44.8178,44.8398,25200.0
2014-11-04 11:40:00,61.19,61.22,61.15,61.2,20800.0,44.8398,44.8618,44.8105,44.8471,20800.0
2014-11-04 11:50:00,61.2,61.25,61.19,61.24,18800.0,44.8471,44.8838,44.8398,44.8764,18800.0
2014-11-04 12:00:00,61.23,61.32,61.22,61.3,55600.0,44.8691,44.9351,44.8618,44.9204,55600.0
2014-11-04 12:10:00,61.29,61.33,61.28,61.33,20400.0,44.9131,44.9424,44.9057,44.9424,20400.0
2014-11-04 12:20:00,61.32,61.42,61.31,61.4,15900.0,44.9351,45.0083,44.9277,44.9937,15900.0
2014-11-04 12:30:00,61.41,61.41,61.3,61.31,26400.0,45.001,45.001,44.9204,44.9277,26400.0
2014-11-04 12:40:00,61.31,61.4,61.3,61.35,29500.0,44.9277,44.9937,44.9204,44.957,29500.0
2014-11-04 12:50:00,61.35,61.45,61.35,61.37,19600.0,44.957,45.0303,44.957,44.9717,19600.0
2014-11-04 13:00:00,61.37,61.4,61.34,61.37,24100.0,44.9717,44.9937,44.9497,44.9717,24100.0
2014-11-04 13:10:00,61.39,61.44,61.37,61.39,22700.0,44.9864,45.023,44.9717,44.9864,22700.0
2014-11-04 13:20:00,61.38,61.4,61.34,61.34,13800.0,44.979,44.9937,44.9497,44.9497,13800.0
2014-11-04 13:30:00,61.35,61.37,61.28,61.29,32600.0,44.957,44.9717,44.9057,44.9131,32600.0
2014-11-04 13:40:00,61.27,61.31,61.24,61.27,28700.0,44.8984,44.9277,44.8764,44.8984,28700.0
2014-11-04 13:50:00,61.27,61.35,61.26,61.28,62600.0,44.8984,44.957,44.8911,44.9057,62600.0
2014-11-04 14:00:00,61.28,61.33,61.27,61.33,28700.0,44.9057,44.9424,44.8984,44.9424,28700.0
2014-11-04 14:10:00,61.34,61.35,61.28,61.33,33100.0,44.9497,44.957,44.9057,44.9424,33100.0
2014-11-04 14:20:00,61.32,61.32,61.26,61.28,32400.0,44.9351,44.9351,44.8911,44.9057,32400.0
2014-11-04 14:30:00,61.27,61.36,61.27,61.32,25000.0,44.8984,44.9644,44.8984,44.9351,25000.0
2014-11-04 14:40:00,61.32,61.32,61.23,61.25,42500.0,44.9351,44.9351,44.8691,44.8838,42500.0
2014-11-04 14:50:00,61.26,61.33,61.24,61.31,38800.0,44.8911,44.9424,44.8764,44.9277,38800.0
2014-11-04 15:00:00,61.32,61.34,61.24,61.3,48500.0,44.9351,44.9497,44.8764,44.9204,48500.0
2014-11-04 15:10:00,61.31,61.33,61.28,61.3,39600.0,44.9277,44.9424,44.9057,44.9204,39600.0
2014-11-04 15:20:00,61.3,61.36,61.25,61.27,72200.0,44.9204,44.9644,44.8838,44.8984,72200.0
2014-11-04 15:30:00,61.27,61.31,61.24,61.24,50100.0,44.8984,44.9277,44.8764,44.8764,50100.0
2014-11-04 15:40:00,61.25,61.34,61.24,61.31,88400.0,44.8838,44.9497,44.8764,44.9277,88400.0
2014-11-04 15:50:00,61.31,61.39,61.27,61.36,180200.0,44.9277,44.9864,44.8984,44.9644,180200.0
2014-11-05 09:30:00,61.85,62.0,61.61,61.84,149100.0,45.3234,45.4334,45.1476,45.3161,149100.0
2014-11-05 09:40:00,61.82,61.84,61.6,61.68,54900.0,45.3015,45.3161,45.1402,45.1989,54900.0
2014-11-05 09:50:00,61.64,61.7,61.5,61.52,39700.0,45.1696,45.2135,45.067,45.0816,39700.0
2014-11-05 10:00:00,61.52,61.52,61.4,61.49,72500.0,45.0816,45.0816,44.9937,45.0596,72500.0
2014-11-05 10:10:00,61.49,61.51,61.37,61.38,58400.0,45.0596,45.0743,44.9717,44.979,58400.0
2014-11-05 10:20:00,61.38,61.39,61.2,61.25,53000.0,44.979,44.9864,44.8471,44.8838,53000.0
2014-11-05 10:30:00,61.23,61.25,61.12,61.12,42900.0,44.8691,44.8838,44.7885,44.7885,42900.0
2014-11-05 10:40:00,61.11,61.2,61.05,61.08,57400.0,44.7812,44.8471,44.7372,44.7592,57400.0
2014-11-05 10:50:00,61.07,61.18,61.07,61.14,54500.0,44.7519,44.8325,44.7519,44.8032,54500.0
2014-11-05 11:00:00,61.15,61.28,61.15,61.26,77400.0,44.8105,44.9057,44.8105,44.8911,77400.0
2014-11-05 11:10:00,61.27,61.38,61.24,61.33,27000.0,44.8984,44.979,44.8764,44.9424,27000.0
2014-11-05 11:20:00,61.33,61.4,61.3,61.36,17100.0,44.9424,44.9937,44.9204,44.9644,17100.0
2014-11-05 11:30:00,61.35,61.39,61.27,61.35,42900.0,44.957,44.9864,44.8984,44.957,42900.0
2014-11-05 11:40:00,61.35,61.45,61.35,61.43,32200.0,44.957,45.0303,44.957,45.0157,32200.0
2014-11-05 11:50:00,61.44,61.48,61.42,61.47,24600.0,45.023,45.0523,45.0083,45.045,24600.0
2014-11-05 12:00:00,61.47,61.55,61.47,61.52,74200.0,45.045,45.1036,45.045,45.0816,74200.0
2014-11-05 12:10:00,61.52,61.52,61.44,61.45,40700.0,45.0816,45.0816,45.023,45.0303,40700.0
2014-11-05 12:20:00,61.45,61.48,61.43,61.48,16600.0,45.0303,45.0523,45.0157,45.0523,16600.0
2014-11-05 12:30:00,61.48,61.49,61.46,61.48,26300.0,45.0523,45.0596,45.0376,45.0523,26300.0
2014-11-05 12:40:00,61.48,61.5,61.44,61.45,18900.0,45.0523,45.067,45.023,45.0303,18900.0
2014-11-05 12:50:00,61.45,61.46,61.38,61.38,28300.0,45.0303,45.0376,44.979,44.979,28300.0
2014-11-05 13:00:00,61.38,61.39,61.36,61.38,18900.0,44.979,44.9864,44.9644,44.979,18900.0
2014-11-05 13:10:00,61.39,61.4,61.33,61.33,36300.0,44.9864,44.9937,44.9424,44.9424,36300.0
2014-11-05 13:20:00,61.33,61.34,61.24,61.25,32500.0,44.9424,44.9497,44.8764,44.8838,32500.0
2014-11-05 13:30:00,61.25,61.25,61.06,61.06,65700.0,44.8838,44.8838,44.7445,44.7445,65700.0
2014-11-05 13:40:00,61.06,61.07,61.01,61.07,49100.0,44.7445,44.7519,44.7079,44.7519,49100.0
2014-11-05 13:50:00,61.06,61.18,61.06,61.15,33400.0,44.7445,44.8325,44.7445,44.8105,33400.0
2014-11-05 14:00:00,61.15,61.19,61.13,61.15,28500.0,44.8105,44.8398,44.7958,44.8105,28500.0
2014-11-05 14:10:00,61.16,61.19,61.11,61.18,66800.0,44.8178,44.8398,44.7812,44.8325,66800.0
2014-11-05 14:20:00,61.19,61.22,61.13,61.13,38500.0,44.8398,44.8618,44.7958,44.7958,38500.0
2014-11-05 14:30:00,61.14,61.16,61.11,61.14,45400.0,44.8032,44.8178,44.7812,44.8032,45400.0
2014-11-05 14:40:00,61.14,61.16,61.11,61.11,44500.0,44.8032,44.8178,44.7812,44.7812,44500.0
2014-11-05 14:50:00,61.11,61.15,61.1,61.15,46200.0,44.7812,44.8105,44.7738,44.8105,46200.0
2014-11-05 15:00:00,61.15,61.15,61.12,61.13,42300.0,44.8105,44.8105,44.7885,44.7958,42300.0
2014-11-05 15:10:00,61.13,61.13,61.04,61.08,99400.0,44.7958,44.7958,44.7299,44.7592,99400.0
2014-11-05 15:20:00,61.09,61.09,61.01,61.07,52900.0,44.7665,44.7665,44.7079,44.7519,52900.0
2014-11-05 15:30:00,61.06,61.09,61.04,61.09,76400.0,44.7445,44.7665,44.7299,44.7665,76400.0
2014-11-05 15:40:00,61.08,61.09,61.0,61.05,157100.0,44.7592,44.7665,44.7006,44.7372,157100.0
2014-11-05 15:50:00,61.05,61.12,60.99,61.1,253600.0,44.7372,44.7885,44.6932,44.7738,253600.0
2014-11-06 09:30:00,61.33,61.38,61.13,61.18,130600.0,44.9424,44.979,44.7958,44.8325,130600.0
2014-11-06 09:40:00,61.17,61.43,61.16,61.43,39600.0,44.8251,45.0157,44.8178,45.0157,39600.0
2014-11-06 09:50:00,61.42,61.42,61.15,61.36,104300.0,45.0083,45.0083,44.8105,44.9644,104300.0
2014-11-06 10:00:00,61.37,61.39,61.26,61.29,86400.0,44.9717,44.9864,44.8911,44.9131,86400.0
2014-11-06 10:10:00,61.28,61.34,61.18,61.2,119800.0,44.9057,44.9497,44.8325,44.8471,119800.0
2014-11-06 10:20:00,61.19,61.32,61.17,61.3,81700.0,44.8398,44.9351,44.8251,44.9204,81700.0
2014-11-06 10:30:00,61.3,61.4,61.28,61.39,108700.0,44.9204,44.9937,44.9057,44.9864,108700.0
2014-11-06 10:40:00,61.39,61.56,61.38,61.55,106200.0,44.9864,45.1109,44.979,45.1036,106200.0
2014-11-06 10:50:00,61.55,61.74,61.51,61.74,98600.0,45.1036,45.2428,45.0743,45.2428,98600.0
2014-11-06 11:00:00,61.73,61.94,61.73,61.93,141500.0,45.2355,45.3894,45.2355,45.3821,141500.0
2014-11-06 11:10:00,61.92,61.94,61.81,61.91,74600.0,45.3747,45.3894,45.2941,45.3674,74600.0
2014-11-06 11:20:00,61.91,62.0,61.91,61.99,86000.0,45.3674,45.4334,45.3674,45.426,86000.0
2014-11-06 11:30:00,61.98,61.99,61.93,61.96,52900.0,45.4187,45.426,45.3821,45.404,52900.0
2014-11-06 11:40:00,61.95,61.98,61.88,61.96,56400.0,45.3967,45.4187,45.3454,45.404,56400.0
2014-11-06 11:50:00,61.97,61.97,61.87,61.92,40400.0,45.4114,45.4114,45.3381,45.3747,40400.0
2014-11-06 12:00:00,61.92,61.92,61.85,61.85,25100.0,45.3747,45.3747,45.3234,45.3234,25100.0
2014-11-06 12:10:00,61.85,61.88,61.81,61.82,69100.0,45.3234,45.3454,45.2941,45.3015,69100.0
2014-11-06 12:20:00,61.81,61.82,61.72,61.77,75300.0,45.2941,45.3015,45.2282,45.2648,75300.0
2014-11-06 12:30:00,61.77,61.89,61.76,61.87,27700.0,45.2648,45.3527,45.2575,45.3381,27700.0
2014-11-06 12:40:00,61.87,61.87,61.82,61.83,57400.0,45.3381,45.3381,45.3015,45.3088,57400.0
2014-11-06 12:50:00,61.83,61.83,61.66,61.66,99100.0,45.3088,45.3088,45.1842,45.1842,99100.0
2014-11-06 13:00:00,61.66,61.75,61.65,61.68,128600.0,45.1842,45.2502,45.1769,45.1989,128600.0
2014-11-06 13:10:00,61.67,61.7,61.62,61.66,118700.0,45.1915,45.2135,45.1549,45.1842,118700.0
2014-11-06 13:20:00,61.66,61.81,61.66,61.81,128400.0,45.1842,45.2941,45.1842,45.2941,128400.0
2014-11-06 13:30:00,61.8,61.85,61.69,61.72,73800.0,45.2868,45.3234,45.2062,45.2282,73800.0
2014-11-06 13:40:00,61.73,61.74,61.66,61.67,88600.0,45.2355,45.2428,45.1842,45.1915,88600.0
2014-11-06 13:50:00,61.67,61.82,61.66,61.8,102300.0,45.1915,45.3015,45.1842,45.2868,102300.0
2014-11-06 14:00:00,61.8,61.84,61.69,61.83,81500.0,45.2868,45.3161,45.2062,45.3088,81500.0
2014-11-06 14:10:00,61.83,61.86,61.7,61.81,163100.0,45.3088,45.3308,45.2135,45.2941,163100.0
2014-11-06 14:20:00,61.81,61.91,61.8,61.85,55400.0,45.2941,45.3674,45.2868,45.3234,55400.0
2014-11-06 14:30:00,61.85,61.86,61.75,61.8,42400.0,45.3234,45.3308,45.2502,45.2868,42400.0
2014-11-06 14:40:00,61.81,61.93,61.81,61.92,35700.0,45.2941,45.3821,45.2941,45.3747,35700.0
2014-11-06 14:50:00,61.92,61.92,61.85,61.9,43600.0,45.3747,45.3747,45.3234,45.3601,43600.0
2014-11-06 15:00:00,61.9,61.91,61.8,61.82,47200.0,45.3601,45.3674,45.2868,45.3015,47200.0
2014-11-06 15:10:00,61.82,61.86,61.78,61.85,35100.0,45.3015,45.3308,45.2721,45.3234,35100.0
2014-11-06 15:20:00,61.84,61.84,61.77,61.81,41400.0,45.3161,45.3161,45.2648,45.2941,41400.0
2014-11-06 15:30:00,61.81,61.91,61.8,61.88,75200.0,45.2941,45.3674,45.2868,45.3454,75200.0
2014-11-06 15:40:00,61.89,61.96,61.87,61.96,196500.0,45.3527,45.404,45.3381,45.404,196500.0
2014-11-06 15:50:00,61.96,61.97,61.84,61.87,326100.0,45.404,45.4114,45.3161,45.3381,326100.0
2014-11-07 09:30:00,62.28,62.9,62.17,62.9,725000.0,45.6385,46.0929,45.5579,46.0929,725000.0
2014-11-07 09:40:00,62.9,62.91,62.73,62.79,172300.0,46.0929,46.1002,45.9683,46.0123,172300.0
2014-11-07 09:50:00,62.78,63.21,62.76,63.18,256100.0,46.0049,46.32,45.9903,46.2981,256100.0
2014-11-07 10:00:00,63.18,63.36,63.17,63.28,223300.0,46.2981,46.43,46.2907,46.3713,223300.0
2014-11-07 10:10:00,63.28,63.65,63.28,63.62,317500.0,46.3713,46.6425,46.3713,46.6205,317500.0
2014-11-07 10:20:00,63.62,63.71,63.52,63.59,169700.0,46.6205,46.6864,46.5472,46.5985,169700.0
2014-11-07 10:30:00,63.57,63.58,63.38,63.45,93600.0,46.5838,46.5912,46.4446,46.4959,93600.0
2014-11-07 10:40:00,63.45,63.71,63.4,63.68,103900.0,46.4959,46.6864,46.4593,46.6645,103900.0
2014-11-07 10:50:00,63.68,63.88,63.67,63.87,146600.0,46.6645,46.811,46.6571,46.8037,146600.0
2014-11-07 11:00:00,63.87,63.87,63.8,63.83,64100.0,46.8037,46.8037,46.7524,46.7744,64100.0
2014-11-07 11:10:00,63.84,63.99,63.8,63.88,142700.0,46.7817,46.8916,46.7524,46.811,142700.0
2014-11-07 11:20:00,63.89,64.66,63.89,64.52,413300.0,46.8183,47.3826,46.8183,47.28,413300.0
2014-11-07 11:30:00,64.53,64.61,64.19,64.23,244900.0,47.2873,47.346,47.0382,47.0675,244900.0
2014-11-07 11:40:00,64.23,64.3,64.11,64.25,151900.0,47.0675,47.1188,46.9796,47.0821,151900.0
2014-11-07 11:50:00,64.25,64.52,64.24,64.49,157400.0,47.0821,47.28,47.0748,47.258,157400.0
2014-11-07 12:00:00,64.48,64.53,64.33,64.48,145600.0,47.2507,47.2873,47.1408,47.2507,145600.0
2014-11-07 12:10:00,64.48,64.49,64.43,64.46,65300.0,47.2507,47.258,47.2141,47.236,65300.0
2014-11-07 12:20:00,64.47,64.5,64.34,64.34,101800.0,47.2434,47.2653,47.1481,47.1481,101800.0
2014-11-07 12:30:00,64.35,64.4,64.25,64.37,82000.0,47.1554,47.1921,47.0821,47.1701,82000.0
2014-11-07 12:40:00,64.37,64.41,64.31,64.37,107700.0,47.1701,47.1994,47.1261,47.1701,107700.0
2014-11-07 12:50:00,64.38,64.39,64.27,64.28,68400.0,47.1774,47.1847,47.0968,47.1041,68400.0
2014-11-07 13:00:00,64.28,64.31,64.26,64.28,41000.0,47.1041,47.1261,47.0895,47.1041,41000.0
2014-11-07 13:10:00,64.29,64.29,64.14,64.15,74000.0,47.1115,47.1115,47.0015,47.0089,74000.0
2014-11-07 13:20:00,64.14,64.17,64.13,64.14,67600.0,47.0015,47.0235,46.9942,47.0015,67600.0
2014-11-07 13:30:00,64.13,64.16,64.09,64.13,95700.0,46.9942,47.0162,46.9649,46.9942,95700.0
2014-11-07 13:40:00,64.13,64.14,63.96,63.98,148000.0,46.9942,47.0015,46.8696,46.8843,148000.0
2014-11-07 13:50:00,63.98,64.04,63.96,63.98,99300.0,46.8843,46.9283,46.8696,46.8843,99300.0
2014-11-07 14:00:00,63.97,64.09,63.97,64.07,86900.0,46.877,46.9649,46.877,46.9502,86900.0
2014-11-07 14:10:00,64.07,64.3,64.05,64.3,137200.0,46.9502,47.1188,46.9356,47.1188,137200.0
2014-11-07 14:20:00,64.3,64.3,64.25,64.27,109000.0,47.1188,47.1188,47.0821,47.0968,109000.0
2014-11-07 14:30:00,64.26,64.32,64.24,64.3,87400.0,47.0895,47.1334,47.0748,47.1188,87400.0
2014-11-07 14:40:00,64.31,64.37,64.25,64.27,117600.0,47.1261,47.1701,47.0821,47.0968,117600.0
2014-11-07 14:50:00,64.28,64.3,64.25,64.27,78400.0,47.1041,47.1188,47.0821,47.0968,78400.0
2014-11-07 15:00:00,64.28,64.37,64.25,64.37,129000.0,47.1041,47.1701,47.0821,47.1701,129000.0
2014-11-07 15:10:00,64.37,64.37,64.26,64.3,130100.0,47.1701,47.1701,47.0895,47.1188,130100.0
2014-11-07 15:20:00,64.3,64.31,64.17,64.17,176900.0,47.1188,47.1261,47.0235,47.0235,176900.0
2014-11-07 15:30:00,64.17,64.23,64.12,64.14,146600.0,47.0235,47.0675,46.9869,47.0015,146600.0
2014-11-07 15:40:00,64.14,64.18,64.09,64.14,279000.0,47.0015,47.0309,46.9649,47.0015,279000.0
2014-11-07 15:50:00,64.15,64.17,64.06,64.15,465100.0,47.0089,47.0235,46.9429,47.0089,465100.0
2014-11-10 09:30:00,64.84,64.97,64.25,64.34,461600.0,47.5145,47.6098,47.0821,47.1481,461600.0
2014-11-10 09:40:00,64.36,64.49,64.14,64.16,218000.0,47.1628,47.258,47.0015,47.0162,218000.0
2014-11-10 09:50:00,64.19,64.62,64.16,64.62,180700.0,47.0382,47.3533,47.0162,47.3533,180700.0
2014-11-10 10:00:00,64.59,64.64,64.45,64.53,117600.0,47.3313,47.3679,47.2287,47.2873,117600.0
2014-11-10 10:10:00,64.53,64.73,64.5,64.73,130900.0,47.2873,47.4339,47.2653,47.4339,130900.0
2014-11-10 10:20:00,64.73,64.8,64.56,64.77,111700.0,47.4339,47.4852,47.3093,47.4632,111700.0
2014-11-10 10:30:00,64.79,64.93,64.72,64.93,123000.0,47.4779,47.5804,47.4266,47.5804,123000.0
2014-11-10 10:40:00,64.93,65.15,64.92,65.15,231400.0,47.5804,47.7417,47.5731,47.7417,231400.0
2014-11-10 10:50:00,65.15,65.23,64.97,65.22,142500.0,47.7417,47.8003,47.6098,47.793,142500.0
2014-11-10 11:00:00,65.23,65.31,65.19,65.29,116900.0,47.8003,47.8589,47.771,47.8443,116900.0
2014-11-10 11:10:00,65.3,65.4,65.27,65.33,207500.0,47.8516,47.9249,47.8296,47.8736,207500.0
2014-11-10 11:20:00,65.34,65.43,65.29,65.43,100100.0,47.8809,47.9468,47.8443,47.9468,100100.0
2014-11-10 11:30:00,65.42,65.47,65.26,65.37,268200.0,47.9395,47.9762,47.8223,47.9029,268200.0
2014-11-10 11:40:00,65.37,65.58,65.36,65.58,164000.0,47.9029,48.0568,47.8956,48.0568,164000.0
2014-11-10 11:50:00,65.58,65.7,65.51,65.6,173800.0,48.0568,48.1447,48.0055,48.0714,173800.0
2014-11-10 12:00:00,65.6,65.79,65.56,65.57,107500.0,48.0714,48.2107,48.0421,48.0494,107500.0
2014-11-10 12:10:00,65.56,65.61,65.34,65.61,153900.0,48.0421,48.0788,47.8809,48.0788,153900.0
2014-11-10 12:20:00,65.61,65.61,65.55,65.56,110900.0,48.0788,48.0788,48.0348,48.0421,110900.0
2014-11-10 12:30:00,65.55,65.56,65.21,65.23,174600.0,48.0348,48.0421,47.7856,47.8003,174600.0
2014-11-10 12:40:00,65.23,65.29,65.21,65.26,111200.0,47.8003,47.8443,47.7856,47.8223,111200.0
2014-11-10 12:50:00,65.26,65.26,65.17,65.23,62900.0,47.8223,47.8223,47.7563,47.8003,62900.0
2014-11-10 13:00:00,65.23,65.26,65.17,65.19,70700.0,47.8003,47.8223,47.7563,47.771,70700.0
2014-11-10 13:10:00,65.19,65.31,65.17,65.26,58300.0,47.771,47.8589,47.7563,47.8223,58300.0
2014-11-10 13:20:00,65.25,65.31,65.24,65.29,56900.0,47.8149,47.8589,47.8076,47.8443,56900.0
2014-11-10 13:30:00,65.29,65.31,65.12,65.13,74900.0,47.8443,47.8589,47.7197,47.727,74900.0
2014-11-10 13:40:00,65.13,65.26,65.12,65.2,71200.0,47.727,47.8223,47.7197,47.7783,71200.0
2014-11-10 13:50:00,65.2,65.3,65.2,65.3,80900.0,47.7783,47.8516,47.7783,47.8516,80900.0
2014-11-10 14:00:00,65.3,65.37,65.3,65.37,83800.0,47.8516,47.9029,47.8516,47.9029,83800.0
2014-11-10 14:10:00,65.38,65.4,65.27,65.28,100400.0,47.9102,47.9249,47.8296,47.8369,100400.0
2014-11-10 14:20:00,65.29,65.39,65.28,65.38,69500.0,47.8443,47.9175,47.8369,47.9102,69500.0
2014-11-10 14:30:00,65.38,65.44,65.35,65.43,100300.0,47.9102,47.9542,47.8882,47.9468,100300.0
2014-11-10 14:40:00,65.43,65.56,65.42,65.52,132100.0,47.9468,48.0421,47.9395,48.0128,132100.0
2014-11-10 14:50:00,65.52,65.64,65.5,65.62,144500.0,48.0128,48.1007,47.9981,48.0861,144500.0
2014-11-10 15:00:00,65.61,65.69,65.57,65.64,174400.0,48.0788,48.1374,48.0494,48.1007,174400.0
2014-11-10 15:10:00,65.65,65.75,65.63,65.7,151400.0,48.1081,48.1813,48.0934,48.1447,151400.0
2014-11-10 15:20:00,65.7,65.92,65.69,65.79,437600.0,48.1447,48.3059,48.1374,48.2107,437600.0
2014-11-10 15:30:00,65.79,65.79,65.5,65.55,326000.0,48.2107,48.2107,47.9981,48.0348,326000.0
2014-11-10 15:40:00,65.55,65.55,65.42,65.45,533300.0,48.0348,48.0348,47.9395,47.9615,533300.0
2014-11-10 15:50:00,65.45,65.53,65.39,65.53,652500.0,47.9615,48.0201,47.9175,48.0201,652500.0
2014-11-11 09:30:00,65.44,65.46,65.26,65.43,190300.0,47.9542,47.9688,47.8223,47.9468,190300.0
2014-11-11 09:40:00,65.42,65.69,65.41,65.6,225800.0,47.9395,48.1374,47.9322,48.0714,225800.0
2014-11-11 09:50:00,65.6,65.86,65.56,65.8,104200.0,48.0714,48.2619,48.0421,48.218,104200.0
2014-11-11 10:00:00,65.8,65.81,65.63,65.7,70200.0,48.218,48.2253,48.0934,48.1447,70200.0
2014-11-11 10:10:00,65.69,65.75,65.68,65.72,33700.0,48.1374,48.1813,48.13,48.1594,33700.0
2014-11-11 10:20:00,65.72,65.77,65.7,65.72,50400.0,48.1594,48.196,48.1447,48.1594,50400.0
2014-11-11 10:30:00,65.73,65.77,65.71,65.77,51500.0,48.1667,48.196,48.152,48.196,51500.0
2014-11-11 10:40:00,65.77,65.81,65.75,65.8,89900.0,48.196,48.2253,48.1813,48.218,89900.0
2014-11-11 10:50:00,65.8,65.81,65.68,65.74,49500.0,48.218,48.2253,48.13,48.174,49500.0
2014-11-11 11:00:00,65.73,65.73,65.65,65.7,41700.0,48.1667,48.1667,48.1081,48.1447,41700.0
2014-11-11 11:10:00,65.71,65.73,65.64,65.67,52200.0,48.152,48.1667,48.1007,48.1227,52200.0
2014-11-11 11:20:00,65.67,65.74,65.67,65.71,35300.0,48.1227,48.174,48.1227,48.152,35300.0
2014-11-11 11:30:00,65.7,65.71,65.56,65.59,39800.0,48.1447,48.152,48.0421,48.0641,39800.0
2014-11-11 11:40:00,65.59,65.69,65.57,65.68,60200.0,48.0641,48.1374,48.0494,48.13,60200.0
2014-11-11 11:50:00,65.68,65.69,65.64,65.68,43100.0,48.13,48.1374,48.1007,48.13,43100.0
2014-11-11 12:00:00,65.68,65.72,65.65,65.65,58000.0,48.13,48.1594,48.1081,48.1081,58000.0
2014-11-11 12:10:00,65.65,65.65,65.61,65.63,31600.0,48.1081,48.1081,48.0788,48.0934,31600.0
2014-11-11 12:20:00,65.64,65.64,65.62,65.62,31000.0,48.1007,48.1007,48.0861,48.0861,31000.0
2014-11-11 12:30:00,65.63,65.64,65.61,65.62,34900.0,48.0934,48.1007,48.0788,48.0861,34900.0
2014-11-11 12:40:00,65.62,65.65,65.61,65.61,44700.0,48.0861,48.1081,48.0788,48.0788,44700.0
2014-11-11 12:50:00,65.61,65.62,65.5,65.51,28200.0,48.0788,48.0861,47.9981,48.0055,28200.0
2014-11-11 13:00:00,65.51,65.56,65.49,65.55,55800.0,48.0055,48.0421,47.9908,48.0348,55800.0
2014-11-11 13:10:00,65.56,65.56,65.52,65.56,30200.0,48.0421,48.0421,48.0128,48.0421,30200.0
2014-11-11 13:20:00,65.56,65.59,65.54,65.55,45200.0,48.0421,48.0641,48.0275,48.0348,45200.0
2014-11-11 13:30:00,65.54,65.6,65.53,65.59,68400.0,48.0275,48.0714,48.0201,48.0641,68400.0
2014-11-11 13:40:00,65.58,65.59,65.47,65.48,42000.0,48.0568,48.0641,47.9762,47.9835,42000.0
2014-11-11 13:50:00,65.48,65.55,65.47,65.48,102400.0,47.9835,48.0348,47.9762,47.9835,102400.0
2014-11-11 14:00:00,65.49,65.54,65.47,65.51,55500.0,47.9908,48.0275,47.9762,48.0055,55500.0
2014-11-11 14:10:00,65.51,65.58,65.5,65.57,37000.0,48.0055,48.0568,47.9981,48.0494,37000.0
2014-11-11 14:20:00,65.57,65.57,65.53,65.55,49600.0,48.0494,48.0494,48.0201,48.0348,49600.0
2014-11-11 14:30:00,65.55,65.56,65.47,65.51,52400.0,48.0348,48.0421,47.9762,48.0055,52400.0
2014-11-11 14:40:00,65.51,65.57,65.48,65.56,49100.0,48.0055,48.0494,47.9835,48.0421,49100.0
2014-11-11 14:50:00,65.55,65.57,65.49,65.57,44200.0,48.0348,48.0494,47.9908,48.0494,44200.0
2014-11-11 15:00:00,65.58,65.58,65.5,65.51,37300.0,48.0568,48.0568,47.9981,48.0055,37300.0
2014-11-11 15:10:00,65.51,65.52,65.45,65.46,79500.0,48.0055,48.0128,47.9615,47.9688,79500.0
2014-11-11 15:20:00,65.45,65.55,65.45,65.55,88500.0,47.9615,48.0348,47.9615,48.0348,88500.0
2014-11-11 15:30:00,65.55,65.77,65.55,65.75,231900.0,48.0348,48.196,48.0348,48.1813,231900.0
2014-11-11 15:40:00,65.74,65.76,65.7,65.73,167100.0,48.174,48.1887,48.1447,48.1667,167100.0
2014-11-11 15:50:00,65.73,65.74,65.63,65.72,200800.0,48.1667,48.174,48.0934,48.1594,200800.0
2014-11-12 09:30:00,65.49,66.18,65.37,66.09,351600.0,47.9908,48.4964,47.9029,48.4305,351600.0
2014-11-12 09:40:00,66.1,66.6,66.1,66.57,359700.0,48.4378,48.8042,48.4378,48.7822,359700.0
2014-11-12 09:50:00,66.59,66.59,66.04,66.09,219400.0,48.7969,48.7969,48.3939,48.4305,219400.0
2014-11-12 10:00:00,66.11,66.19,66.03,66.19,127800.0,48.4451,48.5038,48.3865,48.5038,127800.0
2014-11-12 10:10:00,66.19,66.3,66.18,66.3,136400.0,48.5038,48.5844,48.4964,48.5844,136400.0
2014-11-12 10:20:00,66.3,66.34,66.2,66.21,134400.0,48.5844,48.6137,48.5111,48.5184,134400.0
2014-11-12 10:30:00,66.21,66.23,66.18,66.19,143500.0,48.5184,48.5331,48.4964,48.5038,143500.0
2014-11-12 10:40:00,66.19,66.19,65.88,65.89,146500.0,48.5038,48.5038,48.2766,48.2839,146500.0
2014-11-12 10:50:00,65.88,65.96,65.67,65.72,123200.0,48.2766,48.3352,48.1227,48.1594,123200.0
2014-11-12 11:00:00,65.72,65.96,65.72,65.96,99400.0,48.1594,48.3352,48.1594,48.3352,99400.0
2014-11-12 11:10:00,65.96,66.11,65.95,66.07,125500.0,48.3352,48.4451,48.3279,48.4158,125500.0
2014-11-12 11:20:00,66.08,66.25,66.06,66.11,74900.0,48.4232,48.5477,48.4085,48.4451,74900.0
2014-11-12 11:30:00,66.11,66.31,66.09,66.31,78000.0,48.4451,48.5917,48.4305,48.5917,78000.0
2014-11-12 11:40:00,66.31,66.38,66.29,66.33,80900.0,48.5917,48.643,48.5771,48.6064,80900.0
2014-11-12 11:50:00,66.33,66.4,66.29,66.37,64600.0,48.6064,48.6577,48.5771,48.6357,64600.0
2014-11-12 12:00:00,66.36,66.42,66.35,66.36,66700.0,48.6283,48.6723,48.621,48.6283,66700.0
2014-11-12 12:10:00,66.36,66.47,66.36,66.46,67300.0,48.6283,48.709,48.6283,48.7016,67300.0
2014-11-12 12:20:00,66.47,66.61,66.46,66.57,106100.0,48.709,48.8115,48.7016,48.7822,106100.0
2014-11-12 12:30:00,66.57,66.57,66.44,66.47,78500.0,48.7822,48.7822,48.687,48.709,78500.0
2014-11-12 12:40:00,66.46,66.47,66.39,66.43,49600.0,48.7016,48.709,48.6503,48.6796,49600.0
2014-11-12 12:50:00,66.45,66.54,66.42,66.54,95400.0,48.6943,48.7603,48.6723,48.7603,95400.0
2014-11-12 13:00:00,66.54,66.66,66.53,66.59,69300.0,48.7603,48.8482,48.7529,48.7969,69300.0
2014-11-12 13:10:00,66.58,66.64,66.56,66.62,44000.0,48.7896,48.8335,48.7749,48.8189,44000.0
2014-11-12 13:20:00,66.62,66.63,66.57,66.59,40600.0,48.8189,48.8262,48.7822,48.7969,40600.0
2014-11-12 13:30:00,66.59,66.61,66.56,66.58,49900.0,48.7969,48.8115,48.7749,48.7896,49900.0
2014-11-12 13:40:00,66.59,66.63,66.56,66.58,64900.0,48.7969,48.8262,48.7749,48.7896,64900.0
2014-11-12 13:50:00,66.56,66.56,66.38,66.39,111400.0,48.7749,48.7749,48.643,48.6503,111400.0
2014-11-12 14:00:00,66.39,66.42,66.3,66.39,106200.0,48.6503,48.6723,48.5844,48.6503,106200.0
2014-11-12 14:10:00,66.39,66.42,66.36,66.38,67100.0,48.6503,48.6723,48.6283,48.643,67100.0
2014-11-12 14:20:00,66.37,66.38,66.32,66.34,55900.0,48.6357,48.643,48.599,48.6137,55900.0
2014-11-12 14:30:00,66.34,66.37,66.3,66.34,104600.0,48.6137,48.6357,48.5844,48.6137,104600.0
2014-11-12 14:40:00,66.34,66.38,66.31,66.38,73900.0,48.6137,48.643,48.5917,48.643,73900.0
2014-11-12 14:50:00,66.38,66.49,66.38,66.45,128500.0,48.643,48.7236,48.643,48.6943,128500.0
2014-11-12 15:00:00,66.44,66.58,66.41,66.58,154800.0,48.687,48.7896,48.665,48.7896,154800.0
2014-11-12 15:10:00,66.58,66.62,66.54,66.62,95400.0,48.7896,48.8189,48.7603,48.8189,95400.0
2014-11-12 15:20:00,66.62,66.66,66.6,66.66,104200.0,48.8189,48.8482,48.8042,48.8482,104200.0
2014-11-12 15:30:00,66.67,66.77,66.65,66.73,190300.0,48.8555,48.9288,48.8409,48.8995,190300.0
2014-11-12 15:40:00,66.73,66.9,66.72,66.86,512800.0,48.8995,49.0241,48.8922,48.9947,512800.0
2014-11-12 15:50:00,66.87,66.87,66.7,66.72,741200.0,49.0021,49.0021,48.8775,48.8922,741200.0
2014-11-13 09:30:00,66.96,67.7,66.94,67.5,672400.0,49.068,49.6103,49.0534,49.4637,672400.0
2014-11-13 09:40:00,67.5,67.68,67.48,67.55,277000.0,49.4637,49.5956,49.4491,49.5004,277000.0
2014-11-13 09:50:00,67.54,67.67,67.47,67.54,269300.0,49.493,49.5883,49.4418,49.493,269300.0
2014-11-13 10:00:00,67.55,67.61,67.5,67.61,168400.0,49.5004,49.5443,49.4637,49.5443,168400.0
2014-11-13 10:10:00,67.61,67.65,67.56,67.58,169500.0,49.5443,49.5737,49.5077,49.5224,169500.0
2014-11-13 10:20:00,67.58,67.78,67.56,67.76,127100.0,49.5224,49.6689,49.5077,49.6543,127100.0
2014-11-13 10:30:00,67.76,67.77,67.6,67.63,122700.0,49.6543,49.6616,49.537,49.559,122700.0
2014-11-13 10:40:00,67.63,67.67,67.6,67.65,128400.0,49.559,49.5883,49.537,49.5737,128400.0
2014-11-13 10:50:00,67.64,67.69,67.63,67.66,120000.0,49.5663,49.603,49.559,49.581,120000.0
2014-11-13 11:00:00,67.66,67.7,67.48,67.5,278800.0,49.581,49.6103,49.4491,49.4637,278800.0
2014-11-13 11:10:00,67.5,67.51,67.33,67.34,542200.0,49.4637,49.4711,49.3392,49.3465,542200.0
2014-11-13 11:20:00,67.34,67.58,67.33,67.57,147300.0,49.3465,49.5224,49.3392,49.515,147300.0
2014-11-13 11:30:00,67.57,67.58,67.3,67.3,164000.0,49.515,49.5224,49.3172,49.3172,164000.0
2014-11-13 11:40:00,67.3,67.42,67.15,67.39,236600.0,49.3172,49.4051,49.2073,49.3831,236600.0
2014-11-13 11:50:00,67.38,67.42,67.35,67.4,114200.0,49.3758,49.4051,49.3538,49.3905,114200.0
2014-11-13 12:00:00,67.4,67.41,67.36,67.4,106200.0,49.3905,49.3978,49.3611,49.3905,106200.0
2014-11-13 12:10:00,67.41,67.46,67.35,67.42,102900.0,49.3978,49.4344,49.3538,49.4051,102900.0
2014-11-13 12:20:00,67.42,67.46,67.37,67.4,137600.0,49.4051,49.4344,49.3685,49.3905,137600.0
2014-11-13 12:30:00,67.4,67.43,67.31,67.38,75800.0,49.3905,49.4124,49.3245,49.3758,75800.0
2014-11-13 12:40:00,67.36,67.37,67.09,67.09,70900.0,49.3611,49.3685,49.1633,49.1633,70900.0
2014-11-13 12:50:00,67.09,67.22,67.0,67.2,208000.0,49.1633,49.2586,49.0973,49.2439,208000.0
2014-11-13 13:00:00,67.19,67.23,67.13,67.2,97100.0,49.2366,49.2659,49.1926,49.2439,97100.0
2014-11-13 13:10:00,67.18,67.26,67.14,67.21,63500.0,49.2292,49.2879,49.1999,49.2512,63500.0
2014-11-13 13:20:00,67.21,67.22,67.13,67.13,157800.0,49.2512,49.2586,49.1926,49.1926,157800.0
2014-11-13 13:30:00,67.12,67.14,66.98,67.11,151600.0,49.1853,49.1999,49.0827,49.1779,151600.0
2014-11-13 13:40:00,67.13,67.2,67.12,67.2,59500.0,49.1926,49.2439,49.1853,49.2439,59500.0
2014-11-13 13:50:00,67.2,67.28,67.19,67.26,61200.0,49.2439,49.3025,49.2366,49.2879,61200.0
2014-11-13 14:00:00,67.25,67.29,67.19,67.26,108800.0,49.2805,49.3098,49.2366,49.2879,108800.0
2014-11-13 14:10:00,67.27,67.31,67.22,67.29,99700.0,49.2952,49.3245,49.2586,49.3098,99700.0
2014-11-13 14:20:00,67.3,67.44,67.29,67.43,168800.0,49.3172,49.4198,49.3098,49.4124,168800.0
2014-11-13 14:30:00,67.42,67.49,67.37,67.39,112500.0,49.4051,49.4564,49.3685,49.3831,112500.0
2014-11-13 14:40:00,67.4,67.47,67.37,67.45,105000.0,49.3905,49.4418,49.3685,49.4271,105000.0
2014-11-13 14:50:00,67.44,67.46,67.35,67.4,98300.0,49.4198,49.4344,49.3538,49.3905,98300.0
2014-11-13 15:00:00,67.39,67.44,67.36,67.44,123900.0,49.3831,49.4198,49.3611,49.4198,123900.0
2014-11-13 15:10:00,67.44,67.45,67.33,67.43,205600.0,49.4198,49.4271,49.3392,49.4124,205600.0
2014-11-13 15:20:00,67.43,67.53,67.37,67.37,158100.0,49.4124,49.4857,49.3685,49.3685,158100.0
2014-11-13 15:30:00,67.37,67.41,67.31,67.32,196200.0,49.3685,49.3978,49.3245,49.3318,196200.0
2014-11-13 15:40:00,67.31,67.32,67.23,67.28,199300.0,49.3245,49.3318,49.2659,49.3025,199300.0
2014-11-13 15:50:00,67.29,67.51,67.27,67.5,530700.0,49.3098,49.4711,49.2952,49.4637,530700.0
2014-11-14 09:30:00,67.33,67.66,67.15,67.55,324200.0,49.3392,49.581,49.2073,49.5004,324200.0
2014-11-14 09:40:00,67.58,67.76,67.4,67.51,171500.0,49.5224,49.6543,49.3905,49.4711,171500.0
2014-11-14 09:50:00,67.51,67.76,67.48,67.76,122400.0,49.4711,49.6543,49.4491,49.6543,122400.0
2014-11-14 10:00:00,67.76,67.76,67.38,67.44,182600.0,49.6543,49.6543,49.3758,49.4198,182600.0
2014-11-14 10:10:00,67.43,67.58,67.42,67.45,228000.0,49.4124,49.5224,49.4051,49.4271,228000.0
2014-11-14 10:20:00,67.46,67.49,67.37,67.46,79500.0,49.4344,49.4564,49.3685,49.4344,79500.0
2014-11-14 10:30:00,67.48,67.56,67.42,67.56,69500.0,49.4491,49.5077,49.4051,49.5077,69500.0
2014-11-14 10:40:00,67.56,67.78,67.54,67.78,143100.0,49.5077,49.6689,49.493,49.6689,143100.0
2014-11-14 10:50:00,67.78,67.98,67.78,67.93,140800.0,49.6689,49.8155,49.6689,49.7788,140800.0
2014-11-14 11:00:00,67.94,68.07,67.93,67.93,172800.0,49.7862,49.8814,49.7788,49.7788,172800.0
2014-11-14 11:10:00,67.93,68.02,67.9,68.02,72800.0,49.7788,49.8448,49.7569,49.8448,72800.0
2014-11-14 11:20:00,68.01,68.04,67.89,67.9,48000.0,49.8375,49.8594,49.7495,49.7569,48000.0
2014-11-14 11:30:00,67.89,67.98,67.89,67.93,71500.0,49.7495,49.8155,49.7495,49.7788,71500.0
2014-11-14 11:40:00,67.94,67.98,67.91,67.97,75000.0,49.7862,49.8155,49.7642,49.8081,75000.0
2014-11-14 11:50:00,67.97,68.0,67.89,67.91,70600.0,49.8081,49.8301,49.7495,49.7642,70600.0
2014-11-14 12:00:00,67.92,67.93,67.88,67.9,81400.0,49.7715,49.7788,49.7422,49.7569,81400.0
2014-11-14 12:10:00,67.9,67.93,67.87,67.91,88400.0,49.7569,49.7788,49.7349,49.7642,88400.0
2014-11-14 12:20:00,67.91,68.01,67.91,67.98,54300.0,49.7642,49.8375,49.7642,49.8155,54300.0
2014-11-14 12:30:00,67.98,68.05,67.93,68.03,69400.0,49.8155,49.8668,49.7788,49.8521,69400.0
2014-11-14 12:40:00,68.03,68.06,67.97,68.0,64100.0,49.8521,49.8741,49.8081,49.8301,64100.0
2014-11-14 12:50:00,68.0,68.02,67.95,67.96,103500.0,49.8301,49.8448,49.7935,49.8008,103500.0
2014-11-14 13:00:00,67.95,68.0,67.89,67.99,97200.0,49.7935,49.8301,49.7495,49.8228,97200.0
2014-11-14 13:10:00,67.98,68.05,67.98,68.04,62200.0,49.8155,49.8668,49.8155,49.8594,62200.0
2014-11-14 13:20:00,68.03,68.18,68.03,68.08,112700.0,49.8521,49.962,49.8521,49.8888,112700.0
2014-11-14 13:30:00,68.08,68.1,67.96,68.01,80900.0,49.8888,49.9034,49.8008,49.8375,80900.0
2014-11-14 13:40:00,68.01,68.11,67.99,68.1,93000.0,49.8375,49.9107,49.8228,49.9034,93000.0
2014-11-14 13:50:00,68.1,68.16,68.04,68.08,89400.0,49.9034,49.9474,49.8594,49.8888,89400.0
2014-11-14 14:00:00,68.07,68.17,68.07,68.09,191500.0,49.8814,49.9547,49.8814,49.8961,191500.0
2014-11-14 14:10:00,68.09,68.27,68.09,68.26,102700.0,49.8961,50.028,49.8961,50.0207,102700.0
2014-11-14 14:20:00,68.27,68.27,68.03,68.04,119900.0,50.028,50.028,49.8521,49.8594,119900.0
2014-11-14 14:30:00,68.04,68.07,68.02,68.05,78500.0,49.8594,49.8814,49.8448,49.8668,78500.0
2014-11-14 14:40:00,68.04,68.15,68.03,68.15,74900.0,49.8594,49.9401,49.8521,49.9401,74900.0
2014-11-14 14:50:00,68.15,68.17,68.12,68.15,66000.0,49.9401,49.9547,49.9181,49.9401,66000.0
2014-11-14 15:00:00,68.15,68.28,68.14,68.18,152000.0,49.9401,50.0353,49.9327,49.962,152000.0
2014-11-14 15:10:00,68.18,68.21,68.15,68.18,116800.0,49.962,49.984,49.9401,49.962,116800.0
2014-11-14 15:20:00,68.18,68.18,68.11,68.13,90100.0,49.962,49.962,49.9107,49.9254,90100.0
2014-11-14 15:30:00,68.13,68.2,68.12,68.16,128200.0,49.9254,49.9767,49.9181,49.9474,128200.0
2014-11-14 15:40:00,68.16,68.17,68.05,68.06,239800.0,49.9474,49.9547,49.8668,49.8741,239800.0
2014-11-14 15:50:00,68.06,68.14,67.99,68.13,379400.0,49.8741,49.9327,49.8228,49.9254,379400.0
2014-11-17 09:30:00,67.58,67.7,67.48,67.58,254700.0,49.906,49.9946,49.8321,49.906,254700.0
2014-11-17 09:40:00,67.57,67.68,67.49,67.5,232900.0,49.8986,49.9798,49.8395,49.8469,232900.0
2014-11-17 09:50:00,67.5,67.54,67.17,67.28,167600.0,49.8469,49.8764,49.6032,49.6844,167600.0
2014-11-17 10:00:00,67.3,67.54,67.28,67.39,189400.0,49.6992,49.8764,49.6844,49.7657,189400.0
2014-11-17 10:10:00,67.38,67.6,67.34,67.54,101700.0,49.7583,49.9207,49.7287,49.8764,101700.0
2014-11-17 10:20:00,67.53,67.58,67.44,67.47,289400.0,49.869,49.906,49.8026,49.8247,289400.0
2014-11-17 10:30:00,67.46,67.51,67.43,67.47,62900.0,49.8174,49.8543,49.7952,49.8247,62900.0
2014-11-17 10:40:00,67.44,67.61,67.44,67.6,141400.0,49.8026,49.9281,49.8026,49.9207,141400.0
2014-11-17 10:50:00,67.61,67.63,67.56,67.59,151400.0,49.9281,49.9429,49.8912,49.9134,151400.0
2014-11-17 11:00:00,67.59,67.61,67.56,67.58,63700.0,49.9134,49.9281,49.8912,49.906,63700.0
2014-11-17 11:10:00,67.57,67.59,67.54,67.56,65100.0,49.8986,49.9134,49.8764,49.8912,65100.0
2014-11-17 11:20:00,67.55,67.57,67.46,67.49,64300.0,49.8838,49.8986,49.8174,49.8395,64300.0
2014-11-17 11:30:00,67.48,67.5,67.36,67.37,97600.0,49.8321,49.8469,49.7435,49.7509,97600.0
2014-11-17 11:40:00,67.37,67.37,67.2,67.31,160300.0,49.7509,49.7509,49.6253,49.7066,160300.0
2014-11-17 11:50:00,67.31,67.46,67.27,67.46,223900.0,49.7066,49.8174,49.677,49.8174,223900.0
2014-11-17 12:00:00,67.45,67.48,67.31,67.31,154600.0,49.81,49.8321,49.7066,49.7066,154600.0
2014-11-17 12:10:00,67.32,67.41,67.32,67.37,100500.0,49.714,49.7804,49.714,49.7509,100500.0
2014-11-17 12:20:00,67.37,67.39,67.32,67.34,72900.0,49.7509,49.7657,49.714,49.7287,72900.0
2014-11-17 12:30:00,67.33,67.35,67.21,67.23,92300.0,49.7213,49.7361,49.6327,49.6475,92300.0
2014-11-17 12:40:00,67.22,67.33,67.15,67.16,237700.0,49.6401,49.7213,49.5884,49.5958,237700.0
2014-11-17 12:50:00,67.16,67.17,67.06,67.12,58700.0,49.5958,49.6032,49.522,49.5663,58700.0
2014-11-17 13:00:00,67.12,67.28,67.11,67.27,89800.0,49.5663,49.6844,49.5589,49.677,89800.0
2014-11-17 13:10:00,67.27,67.28,67.12,67.13,143600.0,49.677,49.6844,49.5663,49.5737,143600.0
2014-11-17 13:20:00,67.14,67.19,67.08,67.19,50700.0,49.581,49.618,49.5367,49.618,50700.0
2014-11-17 13:30:00,67.18,67.2,67.15,67.15,95700.0,49.6106,49.6253,49.5884,49.5884,95700.0
2014-11-17 13:40:00,67.16,67.16,67.12,67.12,54300.0,49.5958,49.5958,49.5663,49.5663,54300.0
2014-11-17 13:50:00,67.13,67.18,67.11,67.18,37200.0,49.5737,49.6106,49.5589,49.6106,37200.0
2014-11-17 14:00:00,67.17,67.2,67.05,67.15,56900.0,49.6032,49.6253,49.5146,49.5884,56900.0
2014-11-17 14:10:00,67.15,67.17,67.09,67.12,46700.0,49.5884,49.6032,49.5441,49.5663,46700.0
2014-11-17 14:20:00,67.12,67.18,67.11,67.13,72300.0,49.5663,49.6106,49.5589,49.5737,72300.0
2014-11-17 14:30:00,67.13,67.22,67.12,67.17,60200.0,49.5737,49.6401,49.5663,49.6032,60200.0
2014-11-17 14:40:00,67.17,67.21,67.14,67.19,145800.0,49.6032,49.6327,49.581,49.618,145800.0
2014-11-17 14:50:00,67.18,67.21,67.1,67.12,69200.0,49.6106,49.6327,49.5515,49.5663,69200.0
2014-11-17 15:00:00,67.11,67.11,67.01,67.05,83000.0,49.5589,49.5589,49.485,49.5146,83000.0
2014-11-17 15:10:00,67.04,67.1,66.9,67.09,198800.0,49.5072,49.5515,49.4038,49.5441,198800.0
2014-11-17 15:20:00,67.09,67.28,67.08,67.25,192000.0,49.5441,49.6844,49.5367,49.6623,192000.0
2014-11-17 15:30:00,67.24,67.31,67.19,67.21,235600.0,49.6549,49.7066,49.618,49.6327,235600.0
2014-11-17 15:40:00,67.21,67.25,67.2,67.23,313700.0,49.6327,49.6623,49.6253,49.6475,313700.0
2014-11-17 15:50:00,67.22,67.27,67.11,67.13,639500.0,49.6401,49.677,49.5589,49.5737,639500.0
2014-11-18 09:30:00,66.96,66.98,66.74,66.76,180200.0,49.4481,49.4629,49.2857,49.3004,180200.0
2014-11-18 09:40:00,66.78,66.85,66.7,66.82,158800.0,49.3152,49.3669,49.2561,49.3447,158800.0
2014-11-18 09:50:00,66.81,66.99,66.74,66.98,140500.0,49.3373,49.4703,49.2857,49.4629,140500.0
2014-11-18 10:00:00,66.99,67.1,66.9,66.9,106000.0,49.4703,49.5515,49.4038,49.4038,106000.0
2014-11-18 10:10:00,66.91,66.96,66.58,66.58,192000.0,49.4112,49.4481,49.1675,49.1675,192000.0
2014-11-18 10:20:00,66.59,66.69,66.5,66.5,181600.0,49.1749,49.2487,49.1084,49.1084,181600.0
2014-11-18 10:30:00,66.5,66.72,66.5,66.63,89200.0,49.1084,49.2709,49.1084,49.2044,89200.0
2014-11-18 10:40:00,66.64,66.72,66.51,66.63,74600.0,49.2118,49.2709,49.1158,49.2044,74600.0
2014-11-18 10:50:00,66.63,66.72,66.56,66.65,54700.0,49.2044,49.2709,49.1527,49.2192,54700.0
2014-11-18 11:00:00,66.66,66.71,66.59,66.7,70400.0,49.2266,49.2635,49.1749,49.2561,70400.0
2014-11-18 11:10:00,66.71,66.72,66.58,66.6,64200.0,49.2635,49.2709,49.1675,49.1823,64200.0
2014-11-18 11:20:00,66.61,66.7,66.58,66.58,56400.0,49.1896,49.2561,49.1675,49.1675,56400.0
2014-11-18 11:30:00,66.58,66.83,66.54,66.83,120300.0,49.1675,49.3521,49.138,49.3521,120300.0
2014-11-18 11:40:00,66.83,66.89,66.76,66.8,57200.0,49.3521,49.3964,49.3004,49.33,57200.0
2014-11-18 11:50:00,66.81,66.86,66.76,66.84,64400.0,49.3373,49.3743,49.3004,49.3595,64400.0
2014-11-18 12:00:00,66.85,66.86,66.79,66.83,50900.0,49.3669,49.3743,49.3226,49.3521,50900.0
2014-11-18 12:10:00,66.82,66.85,66.7,66.7,66800.0,49.3447,49.3669,49.2561,49.2561,66800.0
2014-11-18 12:20:00,66.7,66.86,66.69,66.83,71800.0,49.2561,49.3743,49.2487,49.3521,71800.0
2014-11-18 12:30:00,66.83,66.83,66.75,66.75,48100.0,49.3521,49.3521,49.293,49.293,48100.0
2014-11-18 12:40:00,66.75,66.81,66.62,66.68,87000.0,49.293,49.3373,49.197,49.2413,87000.0
2014-11-18 12:50:00,66.69,66.79,66.67,66.77,58000.0,49.2487,49.3226,49.234,49.3078,58000.0
2014-11-18 13:00:00,66.77,66.81,66.68,66.74,72800.0,49.3078,49.3373,49.2413,49.2857,72800.0
2014-11-18 13:10:00,66.73,66.8,66.7,66.75,56700.0,49.2783,49.33,49.2561,49.293,56700.0
2014-11-18 13:20:00,66.75,66.8,66.73,66.76,59200.0,49.293,49.33,49.2783,49.3004,59200.0
2014-11-18 13:30:00,66.76,66.89,66.74,66.88,62600.0,49.3004,49.3964,49.2857,49.389,62600.0
2014-11-18 13:40:00,66.89,66.9,66.84,66.85,47100.0,49.3964,49.4038,49.3595,49.3669,47100.0
2014-11-18 13:50:00,66.85,66.95,66.83,66.9,76200.0,49.3669,49.4407,49.3521,49.4038,76200.0
2014-11-18 14:00:00,66.9,67.04,66.9,67.0,127900.0,49.4038,49.5072,49.4038,49.4777,127900.0
2014-11-18 14:10:00,67.0,67.27,66.99,67.25,104300.0,49.4777,49.677,49.4703,49.6623,104300.0
2014-11-18 14:20:00,67.26,67.27,67.2,67.2,98400.0,49.6697,49.677,49.6253,49.6253,98400.0
2014-11-18 14:30:00,67.2,67.34,67.19,67.28,71500.0,49.6253,49.7287,49.618,49.6844,71500.0
2014-11-18 14:40:00,67.28,67.34,67.24,67.32,104400.0,49.6844,49.7287,49.6549,49.714,104400.0
2014-11-18 14:50:00,67.32,67.5,67.32,67.49,147400.0,49.714,49.8469,49.714,49.8395,147400.0
2014-11-18 15:00:00,67.49,67.64,67.45,67.62,154400.0,49.8395,49.9503,49.81,49.9355,154400.0
2014-11-18 15:10:00,67.64,67.69,67.53,67.53,165700.0,49.9503,49.9872,49.869,49.869,165700.0
2014-11-18 15:20:00,67.53,67.66,67.47,67.65,186400.0,49.869,49.965,49.8247,49.9577,186400.0
2014-11-18 15:30:00,67.65,67.7,67.5,67.63,251500.0,49.9577,49.9946,49.8469,49.9429,251500.0
2014-11-18 15:40:00,67.63,67.76,67.55,67.56,473700.0,49.9429,50.0389,49.8838,49.8912,473700.0
2014-11-18 15:50:00,67.57,67.58,67.41,67.54,494200.0,49.8986,49.906,49.7804,49.8764,494200.0
2014-11-19 09:30:00,69.95,70.96,69.86,70.56,2252100.0,51.6561,52.402,51.5897,52.1066,2252100.0
2014-11-19 09:40:00,70.58,71.1,70.51,70.88,1506000.0,52.1214,52.5054,52.0697,52.3429,1506000.0
2014-11-19 09:50:00,70.9,71.0,70.5,70.77,697400.0,52.3577,52.4315,52.0623,52.2617,697400.0
2014-11-19 10:00:00,70.75,71.09,70.66,71.05,508400.0,52.2469,52.498,52.1805,52.4685,508400.0
2014-11-19 10:10:00,71.07,71.25,70.9,71.11,641900.0,52.4832,52.6162,52.3577,52.5128,641900.0
2014-11-19 10:20:00,71.11,71.21,70.73,70.74,602700.0,52.5128,52.5866,52.2322,52.2395,602700.0
2014-11-19 10:30:00,70.74,70.95,70.55,70.65,451700.0,52.2395,52.3946,52.0992,52.1731,451700.0
2014-11-19 10:40:00,70.65,70.75,70.5,70.66,391000.0,52.1731,52.2469,52.0623,52.1805,391000.0
2014-11-19 10:50:00,70.66,70.75,70.5,70.7,417300.0,52.1805,52.2469,52.0623,52.21,417300.0
2014-11-19 11:00:00,70.69,71.95,70.68,71.87,1019800.0,52.2026,53.1331,52.1952,53.074,1019800.0
2014-11-19 11:10:00,71.86,72.75,71.5,72.26,1376100.0,53.0666,53.7239,52.8008,53.362,1376100.0
2014-11-19 11:20:00,72.23,73.08,72.06,72.8,1079600.0,53.3399,53.9676,53.2143,53.7608,1079600.0
2014-11-19 11:30:00,72.79,72.89,72.39,72.67,691300.0,53.7534,53.8273,53.458,53.6648,691300.0
2014-11-19 11:40:00,72.67,72.82,72.2,72.26,699900.0,53.6648,53.7756,53.3177,53.362,699900.0
2014-11-19 11:50:00,72.23,72.45,72.08,72.21,314400.0,53.3399,53.5023,53.2291,53.3251,314400.0
2014-11-19 12:00:00,72.2,72.59,72.05,72.45,380000.0,53.3177,53.6057,53.2069,53.5023,380000.0
2014-11-19 12:10:00,72.45,72.74,72.36,72.4,395000.0,53.5023,53.7165,53.4359,53.4654,395000.0
2014-11-19 12:20:00,72.4,72.49,72.16,72.44,686400.0,53.4654,53.5319,53.2882,53.4949,686400.0
2014-11-19 12:30:00,72.45,72.85,72.42,72.61,281600.0,53.5023,53.7977,53.4802,53.6205,281600.0
2014-11-19 12:40:00,72.61,72.62,72.31,72.43,250600.0,53.6205,53.6279,53.3989,53.4876,250600.0
2014-11-19 12:50:00,72.41,72.7,72.23,72.25,214300.0,53.4728,53.6869,53.3399,53.3546,214300.0
2014-11-19 13:00:00,72.24,72.29,72.11,72.13,260000.0,53.3472,53.3842,53.2512,53.266,260000.0
2014-11-19 13:10:00,72.13,72.27,71.88,71.89,310100.0,53.266,53.3694,53.0814,53.0888,310100.0
2014-11-19 13:20:00,71.88,72.02,71.85,71.95,394100.0,53.0814,53.1848,53.0592,53.1331,394100.0
2014-11-19 13:30:00,71.95,72.59,71.94,72.21,503200.0,53.1331,53.6057,53.1257,53.3251,503200.0
2014-11-19 13:40:00,72.21,72.22,71.56,71.58,482800.0,53.3251,53.3325,52.8451,52.8599,482800.0
2014-11-19 13:50:00,71.6,71.91,71.5,71.84,721100.0,52.8746,53.1036,52.8008,53.0519,721100.0
2014-11-19 14:00:00,71.83,71.92,71.77,71.8,281400.0,53.0445,53.1109,53.0002,53.0223,281400.0
2014-11-19 14:10:00,71.8,71.97,71.71,71.85,188700.0,53.0223,53.1479,52.9559,53.0592,188700.0
2014-11-19 14:20:00,71.85,71.91,71.64,71.84,252300.0,53.0592,53.1036,52.9042,53.0519,252300.0
2014-11-19 14:30:00,71.84,71.92,71.66,71.85,243600.0,53.0519,53.1109,52.9189,53.0592,243600.0
2014-11-19 14:40:00,71.84,71.86,71.66,71.75,578900.0,53.0519,53.0666,52.9189,52.9854,578900.0
2014-11-19 14:50:00,71.76,72.11,71.73,71.93,447600.0,52.9928,53.2512,52.9706,53.1183,447600.0
2014-11-19 15:00:00,71.93,71.98,71.81,71.84,211000.0,53.1183,53.1552,53.0297,53.0519,211000.0
2014-11-19 15:10:00,71.84,72.09,71.76,71.95,396100.0,53.0519,53.2365,52.9928,53.1331,396100.0
2014-11-19 15:20:00,71.96,72.13,71.9,72.0,298600.0,53.1405,53.266,53.0962,53.17,298600.0
2014-11-19 15:30:00,72.0,72.07,71.9,71.95,307600.0,53.17,53.2217,53.0962,53.1331,307600.0
2014-11-19 15:40:00,71.95,72.3,71.93,72.17,626100.0,53.1331,53.3916,53.1183,53.2956,626100.0
2014-11-19 15:50:00,72.18,72.63,72.15,72.48,1445500.0,53.3029,53.6353,53.2808,53.5245,1445500.0
2014-11-20 09:30:00,71.34,71.83,71.06,71.06,1162000.0,52.6826,53.0445,52.4759,52.4759,1162000.0
2014-11-20 09:40:00,71.06,71.45,70.93,71.18,675500.0,52.4759,52.7639,52.3799,52.5645,675500.0
2014-11-20 09:50:00,71.16,71.27,70.76,70.95,421100.0,52.5497,52.6309,52.2543,52.3946,421100.0
2014-11-20 10:00:00,70.95,71.17,70.76,70.92,373700.0,52.3946,52.5571,52.2543,52.3725,373700.0
2014-11-20 10:10:00,70.92,71.0,70.3,70.75,769700.0,52.3725,52.4315,51.9146,52.2469,769700.0
2014-11-20 10:20:00,70.75,71.2,70.64,71.13,261900.0,52.2469,52.5792,52.1657,52.5275,261900.0
2014-11-20 10:30:00,71.14,71.21,71.06,71.09,176900.0,52.5349,52.5866,52.4759,52.498,176900.0
2014-11-20 10:40:00,71.08,71.1,70.97,71.02,200100.0,52.4906,52.5054,52.4094,52.4463,200100.0
2014-11-20 10:50:00,71.03,71.2,70.83,70.95,278700.0,52.4537,52.5792,52.306,52.3946,278700.0
2014-11-20 11:00:00,70.95,71.1,70.88,71.05,249900.0,52.3946,52.5054,52.3429,52.4685,249900.0
2014-11-20 11:10:00,71.06,71.2,70.97,71.17,150800.0,52.4759,52.5792,52.4094,52.5571,150800.0
2014-11-20 11:20:00,71.17,71.28,71.06,71.09,200400.0,52.5571,52.6383,52.4759,52.498,200400.0
2014-11-20 11:30:00,71.08,71.14,71.03,71.09,223000.0,52.4906,52.5349,52.4537,52.498,223000.0
2014-11-20 11:40:00,71.09,71.21,71.03,71.16,145600.0,52.498,52.5866,52.4537,52.5497,145600.0
2014-11-20 11:50:00,71.16,71.28,71.06,71.1,233000.0,52.5497,52.6383,52.4759,52.5054,233000.0
2014-11-20 12:00:00,71.1,71.1,70.93,71.07,129600.0,52.5054,52.5054,52.3799,52.4832,129600.0
2014-11-20 12:10:00,71.06,71.2,71.0,71.15,195700.0,52.4759,52.5792,52.4315,52.5423,195700.0
2014-11-20 12:20:00,71.16,71.17,71.09,71.17,79000.0,52.5497,52.5571,52.498,52.5571,79000.0
2014-11-20 12:30:00,71.17,71.38,71.15,71.38,82900.0,52.5571,52.7122,52.5423,52.7122,82900.0
2014-11-20 12:40:00,71.37,71.38,71.25,71.31,131800.0,52.7048,52.7122,52.6162,52.6605,131800.0
2014-11-20 12:50:00,71.3,71.5,71.28,71.32,129600.0,52.6531,52.8008,52.6383,52.6679,129600.0
2014-11-20 13:00:00,71.33,71.39,71.19,71.35,78600.0,52.6752,52.7195,52.5719,52.69,78600.0
2014-11-20 13:10:00,71.36,71.46,71.35,71.44,68900.0,52.6974,52.7712,52.69,52.7565,68900.0
2014-11-20 13:20:00,71.44,71.47,71.34,71.37,64600.0,52.7565,52.7786,52.6826,52.7048,64600.0
2014-11-20 13:30:00,71.37,71.38,71.03,71.1,142800.0,52.7048,52.7122,52.4537,52.5054,142800.0
2014-11-20 13:40:00,71.11,71.16,71.06,71.08,93200.0,52.5128,52.5497,52.4759,52.4906,93200.0
2014-11-20 13:50:00,71.08,71.13,71.01,71.13,118300.0,52.4906,52.5275,52.4389,52.5275,118300.0
2014-11-20 14:00:00,71.14,71.22,71.02,71.15,156100.0,52.5349,52.594,52.4463,52.5423,156100.0
2014-11-20 14:10:00,71.15,71.19,71.04,71.06,94800.0,52.5423,52.5719,52.4611,52.4759,94800.0
2014-11-20 14:20:00,71.06,71.11,70.95,71.08,165100.0,52.4759,52.5128,52.3946,52.4906,165100.0
2014-11-20 14:30:00,71.08,71.15,71.02,71.03,143800.0,52.4906,52.5423,52.4463,52.4537,143800.0
2014-11-20 14:40:00,71.03,71.15,70.99,71.11,238600.0,52.4537,52.5423,52.4242,52.5128,238600.0
2014-11-20 14:50:00,71.1,71.19,71.06,71.08,195100.0,52.5054,52.5719,52.4759,52.4906,195100.0
2014-11-20 15:00:00,71.08,71.15,71.0,71.05,392900.0,52.4906,52.5423,52.4315,52.4685,392900.0
2014-11-20 15:10:00,71.04,71.12,71.01,71.05,189800.0,52.4611,52.5202,52.4389,52.4685,189800.0
2014-11-20 15:20:00,71.06,71.1,71.02,71.07,187800.0,52.4759,52.5054,52.4463,52.4832,187800.0
2014-11-20 15:30:00,71.08,71.23,71.06,71.2,368100.0,52.4906,52.6014,52.4759,52.5792,368100.0
2014-11-20 15:40:00,71.2,71.21,71.1,71.16,412600.0,52.5792,52.5866,52.5054,52.5497,412600.0
2014-11-20 15:50:00,71.16,71.28,71.14,71.18,487600.0,52.5497,52.6383,52.5349,52.5645,487600.0
2014-11-21 09:30:00,71.8,72.2,71.6,72.2,462300.0,53.0223,53.3177,52.8746,53.3177,462300.0
2014-11-21 09:40:00,72.19,72.26,72.03,72.16,171300.0,53.3103,53.362,53.1922,53.2882,171300.0
2014-11-21 09:50:00,72.17,72.23,71.84,71.85,276200.0,53.2956,53.3399,53.0519,53.0592,276200.0
2014-11-21 10:00:00,71.85,71.86,71.75,71.8,106400.0,53.0592,53.0666,52.9854,53.0223,106400.0
2014-11-21 10:10:00,71.79,71.82,71.68,71.7,105900.0,53.0149,53.0371,52.9337,52.9485,105900.0
2014-11-21 10:20:00,71.69,71.7,71.52,71.65,140500.0,52.9411,52.9485,52.8155,52.9116,140500.0
2014-11-21 10:30:00,71.64,71.66,71.57,71.63,263700.0,52.9042,52.9189,52.8525,52.8968,263700.0
2014-11-21 10:40:00,71.63,71.73,71.57,71.64,227900.0,52.8968,52.9706,52.8525,52.9042,227900.0
2014-11-21 10:50:00,71.63,71.69,71.43,71.45,210000.0,52.8968,52.9411,52.7491,52.7639,210000.0
2014-11-21 11:00:00,71.46,71.47,71.21,71.39,248000.0,52.7712,52.7786,52.5866,52.7195,248000.0
2014-11-21 11:10:00,71.38,71.4,71.24,71.4,101500.0,52.7122,52.7269,52.6088,52.7269,101500.0
2014-11-21 11:20:00,71.4,71.43,71.33,71.36,91200.0,52.7269,52.7491,52.6752,52.6974,91200.0
2014-11-21 11:30:00,71.36,71.47,71.32,71.37,79400.0,52.6974,52.7786,52.6679,52.7048,79400.0
2014-11-21 11:40:00,71.38,71.44,71.32,71.42,83000.0,52.7122,52.7565,52.6679,52.7417,83000.0
2014-11-21 11:50:00,71.42,71.47,71.32,71.33,114700.0,52.7417,52.7786,52.6679,52.6752,114700.0
2014-11-21 12:00:00,71.33,71.4,71.3,71.32,43500.0,52.6752,52.7269,52.6531,52.6679,43500.0
2014-11-21 12:10:00,71.32,71.35,71.05,71.14,149200.0,52.6679,52.69,52.4685,52.5349,149200.0
2014-11-21 12:20:00,71.14,71.19,71.06,71.06,120900.0,52.5349,52.5719,52.4759,52.4759,120900.0
2014-11-21 12:30:00,71.07,71.24,71.06,71.19,80500.0,52.4832,52.6088,52.4759,52.5719,80500.0
2014-11-21 12:40:00,71.19,71.28,71.16,71.25,70800.0,52.5719,52.6383,52.5497,52.6162,70800.0
2014-11-21 12:50:00,71.25,71.27,71.06,71.17,132800.0,52.6162,52.6309,52.4759,52.5571,132800.0
2014-11-21 13:00:00,71.17,71.31,71.15,71.31,67400.0,52.5571,52.6605,52.5423,52.6605,67400.0
2014-11-21 13:10:00,71.31,71.4,71.22,71.23,87700.0,52.6605,52.7269,52.594,52.6014,87700.0
2014-11-21 13:20:00,71.22,71.36,71.2,71.2,55300.0,52.594,52.6974,52.5792,52.5792,55300.0
2014-11-21 13:30:00,71.2,71.35,71.19,71.34,96100.0,52.5792,52.69,52.5719,52.6826,96100.0
2014-11-21 13:40:00,71.34,71.4,71.27,71.38,61800.0,52.6826,52.7269,52.6309,52.7122,61800.0
2014-11-21 13:50:00,71.37,71.48,71.3,71.35,61000.0,52.7048,52.786,52.6531,52.69,61000.0
2014-11-21 14:00:00,71.36,71.36,71.2,71.28,208300.0,52.6974,52.6974,52.5792,52.6383,208300.0
2014-11-21 14:10:00,71.29,71.3,71.22,71.24,62400.0,52.6457,52.6531,52.594,52.6088,62400.0
2014-11-21 14:20:00,71.25,71.3,71.22,71.26,111400.0,52.6162,52.6531,52.594,52.6235,111400.0
2014-11-21 14:30:00,71.27,71.3,71.19,71.26,184100.0,52.6309,52.6531,52.5719,52.6235,184100.0
2014-11-21 14:40:00,71.25,71.4,71.25,71.4,116100.0,52.6162,52.7269,52.6162,52.7269,116100.0
2014-11-21 14:50:00,71.4,71.42,71.25,71.31,102100.0,52.7269,52.7417,52.6162,52.6605,102100.0
2014-11-21 15:00:00,71.31,71.35,71.27,71.33,72800.0,52.6605,52.69,52.6309,52.6752,72800.0
2014-11-21 15:10:00,71.32,71.39,71.28,71.33,109100.0,52.6679,52.7195,52.6383,52.6752,109100.0
2014-11-21 15:20:00,71.33,71.4,71.31,71.37,69800.0,52.6752,52.7269,52.6605,52.7048,69800.0
2014-11-21 15:30:00,71.38,71.42,71.32,71.33,113700.0,52.7122,52.7417,52.6679,52.6752,113700.0
2014-11-21 15:40:00,71.34,71.38,71.3,71.32,153600.0,52.6826,52.7122,52.6531,52.6679,153600.0
2014-11-21 15:50:00,71.33,71.51,71.27,71.5,770100.0,52.6752,52.8082,52.6309,52.8008,770100.0
2014-11-24 09:30:00,71.36,72.16,71.36,71.87,300800.0,52.6974,53.2882,52.6974,53.074,300800.0
2014-11-24 09:40:00,71.81,71.86,71.68,71.73,114500.0,53.0297,53.0666,52.9337,52.9706,114500.0
2014-11-24 09:50:00,71.75,71.77,71.6,71.66,82600.0,52.9854,53.0002,52.8746,52.9189,82600.0
2014-11-24 10:00:00,71.66,72.0,71.63,71.98,81800.0,52.9189,53.17,52.8968,53.1552,81800.0
2014-11-24 10:10:00,71.98,72.03,71.86,71.89,82000.0,53.1552,53.1922,53.0666,53.0888,82000.0
2014-11-24 10:20:00,71.9,71.92,71.71,71.75,95400.0,53.0962,53.1109,52.9559,52.9854,95400.0
2014-11-24 10:30:00,71.76,71.86,71.72,71.74,140600.0,52.9928,53.0666,52.9632,52.978,140600.0
2014-11-24 10:40:00,71.75,71.85,71.74,71.84,43600.0,52.9854,53.0592,52.978,53.0519,43600.0
2014-11-24 10:50:00,71.84,71.89,71.8,71.84,136000.0,53.0519,53.0888,53.0223,53.0519,136000.0
2014-11-24 11:00:00,71.84,71.9,71.82,71.87,96500.0,53.0519,53.0962,53.0371,53.074,96500.0
2014-11-24 11:10:00,71.87,71.88,71.82,71.86,62700.0,53.074,53.0814,53.0371,53.0666,62700.0
2014-11-24 11:20:00,71.85,71.86,71.76,71.85,79200.0,53.0592,53.0666,52.9928,53.0592,79200.0
2014-11-24 11:30:00,71.85,71.86,71.78,71.81,46000.0,53.0592,53.0666,53.0076,53.0297,46000.0
2014-11-24 11:40:00,71.8,71.92,71.78,71.91,36400.0,53.0223,53.1109,53.0076,53.1036,36400.0
2014-11-24 11:50:00,71.91,71.91,71.84,71.88,54200.0,53.1036,53.1036,53.0519,53.0814,54200.0
2014-11-24 12:00:00,71.87,72.03,71.87,72.02,90400.0,53.074,53.1922,53.074,53.1848,90400.0
2014-11-24 12:10:00,72.02,72.02,71.82,71.83,148500.0,53.1848,53.1848,53.0371,53.0445,148500.0
2014-11-24 12:20:00,71.83,71.92,71.82,71.91,40200.0,53.0445,53.1109,53.0371,53.1036,40200.0
2014-11-24 12:30:00,71.9,71.91,71.84,71.88,31000.0,53.0962,53.1036,53.0519,53.0814,31000.0
2014-11-24 12:40:00,71.88,71.88,71.79,71.79,28300.0,53.0814,53.0814,53.0149,53.0149,28300.0
2014-11-24 12:50:00,71.8,71.85,71.8,71.84,116000.0,53.0223,53.0592,53.0223,53.0519,116000.0
2014-11-24 13:00:00,71.83,71.83,71.71,71.72,38900.0,53.0445,53.0445,52.9559,52.9632,38900.0
2014-11-24 13:10:00,71.73,71.73,71.5,71.59,110600.0,52.9706,52.9706,52.8008,52.8672,110600.0
2014-11-24 13:20:00,71.6,71.72,71.58,71.69,44600.0,52.8746,52.9632,52.8599,52.9411,44600.0
2014-11-24 13:30:00,71.7,71.71,71.67,71.67,29700.0,52.9485,52.9559,52.9263,52.9263,29700.0
2014-11-24 13:40:00,71.67,71.68,71.54,71.59,99700.0,52.9263,52.9337,52.8303,52.8672,99700.0
2014-11-24 13:50:00,71.6,71.78,71.6,71.77,48900.0,52.8746,53.0076,52.8746,53.0002,48900.0
2014-11-24 14:00:00,71.78,71.83,71.0,71.81,141900.0,53.0076,53.0445,52.4315,53.0297,141900.0
2014-11-24 14:10:00,71.8,71.83,71.76,71.76,104300.0,53.0223,53.0445,52.9928,52.9928,104300.0
2014-11-24 14:20:00,71.77,71.81,71.7,71.72,51000.0,53.0002,53.0297,52.9485,52.9632,51000.0
2014-11-24 14:30:00,71.73,71.77,71.68,71.68,43400.0,52.9706,53.0002,52.9337,52.9337,43400.0
2014-11-24 14:40:00,71.69,71.74,71.65,71.69,56500.0,52.9411,52.978,52.9116,52.9411,56500.0
2014-11-24 14:50:00,71.69,71.73,71.62,71.65,48300.0,52.9411,52.9706,52.8894,52.9116,48300.0
2014-11-24 15:00:00,71.66,71.71,71.59,71.61,89900.0,52.9189,52.9559,52.8672,52.882,89900.0
2014-11-24 15:10:00,71.61,71.61,71.52,71.59,55300.0,52.882,52.882,52.8155,52.8672,55300.0
2014-11-24 15:20:00,71.59,71.61,71.47,71.48,104600.0,52.8672,52.882,52.7786,52.786,104600.0
2014-11-24 15:30:00,71.48,71.67,71.47,71.66,103300.0,52.786,52.9263,52.7786,52.9189,103300.0
2014-11-24 15:40:00,71.66,71.66,71.5,71.56,157500.0,52.9189,52.9189,52.8008,52.8451,157500.0
2014-11-24 15:50:00,71.57,71.61,71.53,71.58,295400.0,52.8525,52.882,52.8229,52.8599,295400.0
2014-11-25 09:30:00,71.68,71.82,71.36,71.72,431700.0,52.9337,53.0371,52.6974,52.9632,431700.0
2014-11-25 09:40:00,71.72,71.82,71.65,71.71,241400.0,52.9632,53.0371,52.9116,52.9559,241400.0
2014-11-25 09:50:00,71.69,71.75,71.68,71.72,176700.0,52.9411,52.9854,52.9337,52.9632,176700.0
2014-11-25 10:00:00,71.71,71.8,71.4,71.74,299700.0,52.9559,53.0223,52.7269,52.978,299700.0
2014-11-25 10:10:00,71.71,71.85,71.55,71.8,224200.0,52.9559,53.0592,52.8377,53.0223,224200.0
2014-11-25 10:20:00,71.79,71.87,71.75,71.87,71600.0,53.0149,53.074,52.9854,53.074,71600.0
2014-11-25 10:30:00,71.86,72.1,71.86,72.01,197700.0,53.0666,53.2439,53.0666,53.1774,197700.0
2014-11-25 10:40:00,72.0,72.08,71.95,71.99,195400.0,53.17,53.2291,53.1331,53.1626,195400.0
2014-11-25 10:50:00,71.98,72.04,71.91,71.99,251500.0,53.1552,53.1996,53.1036,53.1626,251500.0
2014-11-25 11:00:00,71.99,72.05,71.98,72.03,53900.0,53.1626,53.2069,53.1552,53.1922,53900.0
2014-11-25 11:10:00,72.03,72.06,71.82,71.84,115500.0,53.1922,53.2143,53.0371,53.0519,115500.0
2014-11-25 11:20:00,71.83,71.85,71.71,71.78,50000.0,53.0445,53.0592,52.9559,53.0076,50000.0
2014-11-25 11:30:00,71.77,72.04,71.77,72.0,156800.0,53.0002,53.1996,53.0002,53.17,156800.0
2014-11-25 11:40:00,72.0,72.04,71.97,71.98,59300.0,53.17,53.1996,53.1479,53.1552,59300.0
2014-11-25 11:50:00,71.98,72.02,71.96,71.99,76000.0,53.1552,53.1848,53.1405,53.1626,76000.0
2014-11-25 12:00:00,72.0,72.03,71.97,72.0,76500.0,53.17,53.1922,53.1479,53.17,76500.0
2014-11-25 12:10:00,72.0,72.02,71.98,71.98,54900.0,53.17,53.1848,53.1552,53.1552,54900.0
2014-11-25 12:20:00,71.98,72.03,71.98,72.03,32400.0,53.1552,53.1922,53.1552,53.1922,32400.0
2014-11-25 12:30:00,72.04,72.12,72.03,72.09,88500.0,53.1996,53.2586,53.1922,53.2365,88500.0
2014-11-25 12:40:00,72.09,72.14,72.01,72.02,71100.0,53.2365,53.2734,53.1774,53.1848,71100.0
2014-11-25 12:50:00,72.04,72.1,71.98,71.99,69800.0,53.1996,53.2439,53.1552,53.1626,69800.0
2014-11-25 13:00:00,71.98,72.03,71.96,72.02,60200.0,53.1552,53.1922,53.1405,53.1848,60200.0
2014-11-25 13:10:00,72.03,72.16,72.01,72.16,147800.0,53.1922,53.2882,53.1774,53.2882,147800.0
2014-11-25 13:20:00,72.16,72.19,72.1,72.14,54700.0,53.2882,53.3103,53.2439,53.2734,54700.0
2014-11-25 13:30:00,72.14,72.2,72.1,72.16,148500.0,53.2734,53.3177,53.2439,53.2882,148500.0
2014-11-25 13:40:00,72.15,72.15,72.11,72.14,89100.0,53.2808,53.2808,53.2512,53.2734,89100.0
2014-11-25 13:50:00,72.13,72.19,72.12,72.15,80200.0,53.266,53.3103,53.2586,53.2808,80200.0
2014-11-25 14:00:00,72.15,72.17,72.12,72.15,85500.0,53.2808,53.2956,53.2586,53.2808,85500.0
2014-11-25 14:10:00,72.14,72.19,72.12,72.17,50300.0,53.2734,53.3103,53.2586,53.2956,50300.0
2014-11-25 14:20:00,72.15,72.17,72.13,72.15,51400.0,53.2808,53.2956,53.266,53.2808,51400.0
2014-11-25 14:30:00,72.14,72.14,72.0,72.03,66100.0,53.2734,53.2734,53.17,53.1922,66100.0
2014-11-25 14:40:00,72.03,72.15,71.99,72.15,149300.0,53.1922,53.2808,53.1626,53.2808,149300.0
2014-11-25 14:50:00,72.15,72.15,72.12,72.13,79400.0,53.2808,53.2808,53.2586,53.266,79400.0
2014-11-25 15:00:00,72.14,72.16,72.07,72.13,134200.0,53.2734,53.2882,53.2217,53.266,134200.0
2014-11-25 15:10:00,72.14,72.15,72.11,72.13,122300.0,53.2734,53.2808,53.2512,53.266,122300.0
2014-11-25 15:20:00,72.13,72.16,72.11,72.13,89800.0,53.266,53.2882,53.2512,53.266,89800.0
2014-11-25 15:30:00,72.12,72.16,72.11,72.12,132500.0,53.2586,53.2882,53.2512,53.2586,132500.0
2014-11-25 15:40:00,72.12,72.15,72.0,72.12,343200.0,53.2586,53.2808,53.17,53.2586,343200.0
2014-11-25 15:50:00,72.12,72.14,72.0,72.11,714200.0,53.2586,53.2734,53.17,53.2512,714200.0
2014-11-26 09:30:00,71.96,72.3,71.77,72.08,324900.0,53.1405,53.3916,53.0002,53.2291,324900.0
2014-11-26 09:40:00,72.07,72.25,71.9,72.14,158600.0,53.2217,53.3546,53.0962,53.2734,158600.0
2014-11-26 09:50:00,72.15,72.3,72.1,72.12,141500.0,53.2808,53.3916,53.2439,53.2586,141500.0
2014-11-26 10:00:00,72.11,72.19,72.03,72.12,108900.0,53.2512,53.3103,53.1922,53.2586,108900.0
2014-11-26 10:10:00,72.13,72.18,72.07,72.11,79200.0,53.266,53.3029,53.2217,53.2512,79200.0
2014-11-26 10:20:00,72.1,72.15,72.09,72.12,51000.0,53.2439,53.2808,53.2365,53.2586,51000.0
2014-11-26 10:30:00,72.1,72.17,72.1,72.13,121900.0,53.2439,53.2956,53.2439,53.266,121900.0
2014-11-26 10:40:00,72.12,72.16,71.93,71.97,121100.0,53.2586,53.2882,53.1183,53.1479,121100.0
2014-11-26 10:50:00,71.95,71.97,71.73,71.9,105100.0,53.1331,53.1479,52.9706,53.0962,105100.0
2014-11-26 11:00:00,71.89,72.05,71.89,71.99,117000.0,53.0888,53.2069,53.0888,53.1626,117000.0
2014-11-26 11:10:00,71.98,72.04,71.94,72.01,69000.0,53.1552,53.1996,53.1257,53.1774,69000.0
2014-11-26 11:20:00,71.99,72.02,71.96,71.99,94100.0,53.1626,53.1848,53.1405,53.1626,94100.0
2014-11-26 11:30:00,71.98,72.03,71.97,71.98,62900.0,53.1552,53.1922,53.1479,53.1552,62900.0
2014-11-26 11:40:00,71.99,72.01,71.97,71.97,44300.0,53.1626,53.1774,53.1479,53.1479,44300.0
2014-11-26 11:50:00,71.97,72.02,71.96,71.98,93800.0,53.1479,53.1848,53.1405,53.1552,93800.0
2014-11-26 12:00:00,71.98,72.05,71.96,72.05,69700.0,53.1552,53.2069,53.1405,53.2069,69700.0
2014-11-26 12:10:00,72.04,72.09,72.0,72.07,36700.0,53.1996,53.2365,53.17,53.2217,36700.0
2014-11-26 12:20:00,72.07,72.09,71.97,71.99,44000.0,53.2217,53.2365,53.1479,53.1626,44000.0
2014-11-26 12:30:00,72.0,72.05,71.97,72.02,41900.0,53.17,53.2069,53.1479,53.1848,41900.0
2014-11-26 12:40:00,72.01,72.03,71.98,71.99,30300.0,53.1774,53.1922,53.1552,53.1626,30300.0
2014-11-26 12:50:00,71.98,72.06,71.97,72.05,39200.0,53.1552,53.2143,53.1479,53.2069,39200.0
2014-11-26 13:00:00,72.05,72.08,72.01,72.05,66800.0,53.2069,53.2291,53.1774,53.2069,66800.0
2014-11-26 13:10:00,72.04,72.04,71.86,71.87,96700.0,53.1996,53.1996,53.0666,53.074,96700.0
2014-11-26 13:20:00,71.87,71.97,71.84,71.93,90100.0,53.074,53.1479,53.0519,53.1183,90100.0
2014-11-26 13:30:00,71.93,72.03,71.93,72.01,53500.0,53.1183,53.1922,53.1183,53.1774,53500.0
2014-11-26 13:40:00,72.0,72.03,71.86,71.91,70800.0,53.17,53.1922,53.0666,53.1036,70800.0
2014-11-26 13:50:00,71.9,71.94,71.88,71.92,54600.0,53.0962,53.1257,53.0814,53.1109,54600.0
2014-11-26 14:00:00,71.92,71.98,71.89,71.95,49000.0,53.1109,53.1552,53.0888,53.1331,49000.0
2014-11-26 14:10:00,71.95,71.98,71.88,71.97,70500.0,53.1331,53.1552,53.0814,53.1479,70500.0
2014-11-26 14:20:00,71.97,72.01,71.86,71.87,84500.0,53.1479,53.1774,53.0666,53.074,84500.0
2014-11-26 14:30:00,71.87,71.92,71.81,71.82,82300.0,53.074,53.1109,53.0297,53.0371,82300.0
2014-11-26 14:40:00,71.82,71.87,71.78,71.86,68600.0,53.0371,53.074,53.0076,53.0666,68600.0
2014-11-26 14:50:00,71.86,71.89,71.82,71.85,53300.0,53.0666,53.0888,53.0371,53.0592,53300.0
2014-11-26 15:00:00,71.85,71.92,71.84,71.84,56600.0,53.0592,53.1109,53.0519,53.0519,56600.0
2014-11-26 15:10:00,71.85,71.93,71.83,71.9,60900.0,53.0592,53.1183,53.0445,53.0962,60900.0
2014-11-26 15:20:00,71.9,71.94,71.88,71.92,56000.0,53.0962,53.1257,53.0814,53.1109,56000.0
2014-11-26 15:30:00,71.92,71.96,71.87,71.91,112200.0,53.1109,53.1405,53.074,53.1036,112200.0
2014-11-26 15:40:00,71.92,72.12,71.91,72.12,178100.0,53.1109,53.2586,53.1036,53.2586,178100.0
2014-11-26 15:50:00,72.11,72.2,72.09,72.17,327200.0,53.2512,53.3177,53.2365,53.2956,327200.0
2014-11-28 09:30:00,72.56,73.25,72.56,73.24,378800.0,53.5836,54.0931,53.5836,54.0857,378800.0
2014-11-28 09:40:00,73.23,73.85,73.2,73.84,166800.0,54.0783,54.5362,54.0562,54.5288,166800.0
2014-11-28 09:50:00,73.86,74.25,73.74,74.07,268500.0,54.5436,54.8316,54.455,54.6987,268500.0
2014-11-28 10:00:00,74.05,74.06,73.78,74.01,129300.0,54.6839,54.6913,54.4845,54.6543,129300.0
2014-11-28 10:10:00,74.01,74.09,73.97,73.98,84500.0,54.6543,54.7134,54.6248,54.6322,84500.0
2014-11-28 10:20:00,73.99,74.19,73.98,74.16,124500.0,54.6396,54.7873,54.6322,54.7651,124500.0
2014-11-28 10:30:00,74.15,74.47,74.08,74.45,217900.0,54.7577,54.994,54.706,54.9793,217900.0
2014-11-28 10:40:00,74.46,74.49,74.37,74.37,136500.0,54.9867,55.0088,54.9202,54.9202,136500.0
2014-11-28 10:50:00,74.38,74.59,74.37,74.55,172500.0,54.9276,55.0827,54.9202,55.0531,172500.0
2014-11-28 11:00:00,74.56,74.67,74.52,74.66,131300.0,55.0605,55.1417,55.031,55.1344,131300.0
2014-11-28 11:10:00,74.66,74.71,74.57,74.63,151600.0,55.1344,55.1713,55.0679,55.1122,151600.0
2014-11-28 11:20:00,74.63,74.76,74.43,74.44,171700.0,55.1122,55.2082,54.9645,54.9719,171700.0
2014-11-28 11:30:00,74.44,74.56,74.43,74.51,63600.0,54.9719,55.0605,54.9645,55.0236,63600.0
2014-11-28 11:40:00,74.52,74.54,74.37,74.45,123300.0,55.031,55.0457,54.9202,54.9793,123300.0
2014-11-28 11:50:00,74.45,74.54,74.31,74.48,132800.0,54.9793,55.0457,54.8759,55.0014,132800.0
2014-11-28 12:00:00,74.48,74.52,74.14,74.15,96900.0,55.0014,55.031,54.7503,54.7577,96900.0
2014-11-28 12:10:00,74.16,74.37,74.15,74.2,102800.0,54.7651,54.9202,54.7577,54.7947,102800.0
2014-11-28 12:20:00,74.2,74.21,74.1,74.12,117500.0,54.7947,54.802,54.7208,54.7356,117500.0
2014-11-28 12:30:00,74.12,74.13,73.84,73.91,174200.0,54.7356,54.743,54.5288,54.5805,174200.0
2014-11-28 12:40:00,73.91,73.93,73.66,73.69,321100.0,54.5805,54.5953,54.3959,54.418,321100.0
2014-11-28 12:50:00,73.69,74.03,73.69,74.0,452100.0,54.418,54.6691,54.418,54.647,452100.0
2014-12-01 09:30:00,73.34,73.47,72.76,72.76,526300.0,54.1596,54.2556,53.7313,53.7313,526300.0
2014-12-01 09:40:00,72.76,72.84,72.06,72.38,394000.0,53.7313,53.7903,53.2143,53.4506,394000.0
2014-12-01 09:50:00,72.38,72.42,72.25,72.33,131600.0,53.4506,53.4802,53.3546,53.4137,131600.0
2014-12-01 10:00:00,72.32,72.37,72.23,72.29,165200.0,53.4063,53.4433,53.3399,53.3842,165200.0
2014-12-01 10:10:00,72.31,72.51,72.29,72.45,142300.0,53.3989,53.5466,53.3842,53.5023,142300.0
2014-12-01 10:20:00,72.44,72.68,72.43,72.62,136100.0,53.4949,53.6722,53.4876,53.6279,136100.0
2014-12-01 10:30:00,72.62,72.8,72.55,72.55,135700.0,53.6279,53.7608,53.5762,53.5762,135700.0
2014-12-01 10:40:00,72.56,72.6,72.44,72.57,134400.0,53.5836,53.6131,53.4949,53.5909,134400.0
2014-12-01 10:50:00,72.58,72.61,72.5,72.59,76900.0,53.5983,53.6205,53.5393,53.6057,76900.0
2014-12-01 11:00:00,72.58,72.82,72.56,72.77,49000.0,53.5983,53.7756,53.5836,53.7386,49000.0
2014-12-01 11:10:00,72.77,72.84,72.73,72.83,53600.0,53.7386,53.7903,53.7091,53.7829,53600.0
2014-12-01 11:20:00,72.84,72.89,72.74,72.78,59000.0,53.7903,53.8273,53.7165,53.746,59000.0
2014-12-01 11:30:00,72.79,72.84,72.63,72.66,52500.0,53.7534,53.7903,53.6353,53.6574,52500.0
2014-12-01 11:40:00,72.67,72.75,72.62,72.74,35100.0,53.6648,53.7239,53.6279,53.7165,35100.0
2014-12-01 11:50:00,72.75,72.86,72.69,72.75,161500.0,53.7239,53.8051,53.6796,53.7239,161500.0
2014-12-01 12:00:00,72.76,72.81,72.63,72.63,60000.0,53.7313,53.7682,53.6353,53.6353,60000.0
2014-12-01 12:10:00,72.63,72.82,72.62,72.79,50600.0,53.6353,53.7756,53.6279,53.7534,50600.0
2014-12-01 12:20:00,72.78,72.84,72.76,72.83,90000.0,53.746,53.7903,53.7313,53.7829,90000.0
2014-12-01 12:30:00,72.83,72.9,72.71,72.71,133800.0,53.7829,53.8346,53.6943,53.6943,133800.0
2014-12-01 12:40:00,72.69,72.76,72.64,72.75,88500.0,53.6796,53.7313,53.6426,53.7239,88500.0
2014-12-01 12:50:00,72.74,72.88,72.72,72.87,78400.0,53.7165,53.8199,53.7017,53.8125,78400.0
2014-12-01 13:00:00,72.86,73.0,72.86,72.98,107200.0,53.8051,53.9085,53.8051,53.8937,107200.0
2014-12-01 13:10:00,72.99,72.99,72.76,72.86,184000.0,53.9011,53.9011,53.7313,53.8051,184000.0
2014-12-01 13:20:00,72.86,73.0,72.82,72.91,86000.0,53.8051,53.9085,53.7756,53.842,86000.0
2014-12-01 13:30:00,72.91,73.0,72.91,72.95,66400.0,53.842,53.9085,53.842,53.8716,66400.0
2014-12-01 13:40:00,72.95,73.04,72.94,72.97,47700.0,53.8716,53.938,53.8642,53.8863,47700.0
2014-12-01 13:50:00,72.97,72.97,72.88,72.9,71500.0,53.8863,53.8863,53.8199,53.8346,71500.0
2014-12-01 14:00:00,72.91,72.99,72.89,72.9,70400.0,53.842,53.9011,53.8273,53.8346,70400.0
2014-12-01 14:10:00,72.9,72.91,72.78,72.8,359000.0,53.8346,53.842,53.746,53.7608,359000.0
2014-12-01 14:20:00,72.8,72.81,72.69,72.73,128700.0,53.7608,53.7682,53.6796,53.7091,128700.0
2014-12-01 14:30:00,72.73,72.74,72.59,72.67,133000.0,53.7091,53.7165,53.6057,53.6648,133000.0
2014-12-01 14:40:00,72.67,72.73,72.63,72.68,74300.0,53.6648,53.7091,53.6353,53.6722,74300.0
2014-12-01 14:50:00,72.68,72.72,72.55,72.55,128100.0,53.6722,53.7017,53.5762,53.5762,128100.0
2014-12-01 15:00:00,72.55,72.61,72.44,72.46,71900.0,53.5762,53.6205,53.4949,53.5097,71900.0
2014-12-01 15:10:00,72.45,72.48,72.38,72.42,209000.0,53.5023,53.5245,53.4506,53.4802,209000.0
2014-12-01 15:20:00,72.42,72.47,72.37,72.45,345000.0,53.4802,53.5171,53.4433,53.5023,345000.0
2014-12-01 15:30:00,72.44,72.48,72.42,72.45,147500.0,53.4949,53.5245,53.4802,53.5023,147500.0
2014-12-01 15:40:00,72.45,72.5,72.43,72.5,562600.0,53.5023,53.5393,53.4876,53.5393,562600.0
2014-12-01 15:50:00,72.49,72.76,72.49,72.76,1123000.0,53.5319,53.7313,53.5319,53.7313,1123000.0
2014-12-02 09:30:00,72.53,73.4,72.38,73.25,270800.0,53.5614,54.2039,53.4506,54.0931,270800.0
2014-12-02 09:40:00,73.21,73.23,72.65,72.84,181300.0,54.0636,54.0783,53.65,53.7903,181300.0
2014-12-02 09:50:00,72.84,72.97,72.79,72.86,59700.0,53.7903,53.8863,53.7534,53.8051,59700.0
2014-12-02 10:00:00,72.88,72.97,72.81,72.87,63400.0,53.8199,53.8863,53.7682,53.8125,63400.0
2014-12-02 10:10:00,72.87,72.95,72.74,72.91,96700.0,53.8125,53.8716,53.7165,53.842,96700.0
2014-12-02 10:20:00,72.89,73.05,72.8,72.81,92400.0,53.8273,53.9454,53.7608,53.7682,92400.0
2014-12-02 10:30:00,72.81,72.83,72.73,72.79,143400.0,53.7682,53.7829,53.7091,53.7534,143400.0
2014-12-02 10:40:00,72.8,72.82,72.72,72.75,84600.0,53.7608,53.7756,53.7017,53.7239,84600.0
2014-12-02 10:50:00,72.76,72.81,72.74,72.79,74400.0,53.7313,53.7682,53.7165,53.7534,74400.0
2014-12-02 11:00:00,72.79,72.86,72.74,72.84,71200.0,53.7534,53.8051,53.7165,53.7903,71200.0
2014-12-02 11:10:00,72.84,72.85,72.75,72.76,35900.0,53.7903,53.7977,53.7239,53.7313,35900.0
2014-12-02 11:20:00,72.76,72.83,72.71,72.81,42800.0,53.7313,53.7829,53.6943,53.7682,42800.0
2014-12-02 11:30:00,72.81,72.86,72.74,72.86,46900.0,53.7682,53.8051,53.7165,53.8051,46900.0
2014-12-02 11:40:00,72.87,72.91,72.74,72.8,31100.0,53.8125,53.842,53.7165,53.7608,31100.0
2014-12-02 11:50:00,72.81,73.02,72.8,72.98,144100.0,53.7682,53.9233,53.7608,53.8937,144100.0
2014-12-02 12:00:00,72.98,73.01,72.85,72.96,167900.0,53.8937,53.9159,53.7977,53.8789,167900.0
2014-12-02 12:10:00,72.96,73.01,72.94,72.94,204000.0,53.8789,53.9159,53.8642,53.8642,204000.0
2014-12-02 12:20:00,72.93,72.94,72.77,72.81,67300.0,53.8568,53.8642,53.7386,53.7682,67300.0
2014-12-02 12:30:00,72.81,72.86,72.7,72.76,142200.0,53.7682,53.8051,53.6869,53.7313,142200.0
2014-12-02 12:40:00,72.77,72.84,72.73,72.75,98800.0,53.7386,53.7903,53.7091,53.7239,98800.0
2014-12-02 12:50:00,72.76,72.87,72.75,72.87,69700.0,53.7313,53.8125,53.7239,53.8125,69700.0
2014-12-02 13:00:00,72.87,73.0,72.82,72.89,52200.0,53.8125,53.9085,53.7756,53.8273,52200.0
2014-12-02 13:10:00,72.88,72.91,72.78,72.81,87600.0,53.8199,53.842,53.746,53.7682,87600.0
2014-12-02 13:20:00,72.81,72.93,72.74,72.92,51000.0,53.7682,53.8568,53.7165,53.8494,51000.0
2014-12-02 13:30:00,72.93,72.93,72.86,72.86,36500.0,53.8568,53.8568,53.8051,53.8051,36500.0
2014-12-02 13:40:00,72.86,72.87,72.81,72.83,59700.0,53.8051,53.8125,53.7682,53.7829,59700.0
2014-12-02 13:50:00,72.84,72.89,72.84,72.85,23200.0,53.7903,53.8273,53.7903,53.7977,23200.0
2014-12-02 14:00:00,72.85,72.9,72.83,72.89,35400.0,53.7977,53.8346,53.7829,53.8273,35400.0
2014-12-02 14:10:00,72.9,72.92,72.85,72.91,35600.0,53.8346,53.8494,53.7977,53.842,35600.0
2014-12-02 14:20:00,72.9,72.95,72.85,72.91,40900.0,53.8346,53.8716,53.7977,53.842,40900.0
2014-12-02 14:30:00,72.91,72.94,72.85,72.88,42500.0,53.842,53.8642,53.7977,53.8199,42500.0
2014-12-02 14:40:00,72.88,73.07,72.87,73.07,74100.0,53.8199,53.9602,53.8125,53.9602,74100.0
2014-12-02 14:50:00,73.05,73.07,73.0,73.02,41000.0,53.9454,53.9602,53.9085,53.9233,41000.0
2014-12-02 15:00:00,73.03,73.05,72.94,73.03,77000.0,53.9306,53.9454,53.8642,53.9306,77000.0
2014-12-02 15:10:00,73.02,73.07,72.99,73.0,72000.0,53.9233,53.9602,53.9011,53.9085,72000.0
2014-12-02 15:20:00,73.01,73.04,72.91,72.94,117600.0,53.9159,53.938,53.842,53.8642,117600.0
2014-12-02 15:30:00,72.95,73.03,72.93,73.0,123000.0,53.8716,53.9306,53.8568,53.9085,123000.0
2014-12-02 15:40:00,73.0,73.09,72.99,73.02,161000.0,53.9085,53.975,53.9011,53.9233,161000.0
2014-12-02 15:50:00,73.02,73.08,72.99,73.08,298200.0,53.9233,53.9676,53.9011,53.9676,298200.0
2014-12-03 09:30:00,73.0,73.05,72.6,73.01,223100.0,53.9085,53.9454,53.6131,53.9159,223100.0
2014-12-03 09:40:00,73.01,73.1,72.94,73.01,57900.0,53.9159,53.9823,53.8642,53.9159,57900.0
2014-12-03 09:50:00,73.02,73.02,72.79,72.88,81100.0,53.9233,53.9233,53.7534,53.8199,81100.0
2014-12-03 10:00:00,72.88,72.94,72.8,72.82,200800.0,53.8199,53.8642,53.7608,53.7756,200800.0
2014-12-03 10:10:00,72.81,73.83,72.74,73.46,921100.0,53.7682,54.5214,53.7165,54.2482,921100.0
2014-12-03 10:20:00,73.46,73.79,73.37,73.49,634400.0,54.2482,54.4919,54.1817,54.2703,634400.0
2014-12-03 10:30:00,73.48,73.48,73.12,73.19,186400.0,54.263,54.263,53.9971,54.0488,186400.0
2014-12-03 10:40:00,73.19,73.23,73.01,73.05,145800.0,54.0488,54.0783,53.9159,53.9454,145800.0
2014-12-03 10:50:00,73.04,73.09,72.65,72.65,171800.0,53.938,53.975,53.65,53.65,171800.0
2014-12-03 11:00:00,72.68,72.85,72.59,72.76,155600.0,53.6722,53.7977,53.6057,53.7313,155600.0
2014-12-03 11:10:00,72.75,72.82,72.6,72.74,65900.0,53.7239,53.7756,53.6131,53.7165,65900.0
2014-12-03 11:20:00,72.75,72.8,72.72,72.73,60700.0,53.7239,53.7608,53.7017,53.7091,60700.0
2014-12-03 11:30:00,72.74,72.86,72.7,72.76,78000.0,53.7165,53.8051,53.6869,53.7313,78000.0
2014-12-03 11:40:00,72.76,72.93,72.75,72.81,89600.0,53.7313,53.8568,53.7239,53.7682,89600.0
2014-12-03 11:50:00,72.81,72.81,72.6,72.63,87600.0,53.7682,53.7682,53.6131,53.6353,87600.0
2014-12-03 12:00:00,72.62,72.72,72.62,72.69,68900.0,53.6279,53.7017,53.6279,53.6796,68900.0
2014-12-03 12:10:00,72.7,72.88,72.7,72.88,78500.0,53.6869,53.8199,53.6869,53.8199,78500.0
2014-12-03 12:20:00,72.88,72.92,72.87,72.91,42200.0,53.8199,53.8494,53.8125,53.842,42200.0
2014-12-03 12:30:00,72.9,72.96,72.85,72.93,50200.0,53.8346,53.8789,53.7977,53.8568,50200.0
2014-12-03 12:40:00,72.93,72.93,72.8,72.82,127800.0,53.8568,53.8568,53.7608,53.7756,127800.0
2014-12-03 12:50:00,72.81,72.99,72.81,72.98,62500.0,53.7682,53.9011,53.7682,53.8937,62500.0
2014-12-03 13:00:00,72.98,73.04,72.91,72.92,41000.0,53.8937,53.938,53.842,53.8494,41000.0
2014-12-03 13:10:00,72.92,72.94,72.85,72.92,27600.0,53.8494,53.8642,53.7977,53.8494,27600.0
2014-12-03 13:20:00,72.92,72.93,72.79,72.84,105500.0,53.8494,53.8568,53.7534,53.7903,105500.0
2014-12-03 13:30:00,72.84,72.89,72.81,72.88,59200.0,53.7903,53.8273,53.7682,53.8199,59200.0
2014-12-03 13:40:00,72.89,73.01,72.89,72.99,78300.0,53.8273,53.9159,53.8273,53.9011,78300.0
2014-12-03 13:50:00,72.99,73.03,72.94,73.0,52400.0,53.9011,53.9306,53.8642,53.9085,52400.0
2014-12-03 14:00:00,73.0,73.05,72.99,73.02,56600.0,53.9085,53.9454,53.9011,53.9233,56600.0
2014-12-03 14:10:00,73.02,73.08,72.99,73.06,58800.0,53.9233,53.9676,53.9011,53.9528,58800.0
2014-12-03 14:20:00,73.06,73.07,72.99,73.06,57100.0,53.9528,53.9602,53.9011,53.9528,57100.0
2014-12-03 14:30:00,73.06,73.11,73.02,73.09,96800.0,53.9528,53.9897,53.9233,53.975,96800.0
2014-12-03 14:40:00,73.09,73.09,73.0,73.0,51200.0,53.975,53.975,53.9085,53.9085,51200.0
2014-12-03 14:50:00,73.0,73.01,72.87,72.95,98500.0,53.9085,53.9159,53.8125,53.8716,98500.0
2014-12-03 15:00:00,72.95,73.06,72.92,73.05,87200.0,53.8716,53.9528,53.8494,53.9454,87200.0
2014-12-03 15:10:00,73.05,73.21,73.04,73.17,102500.0,53.9454,54.0636,53.938,54.034,102500.0
2014-12-03 15:20:00,73.17,73.32,73.15,73.31,133200.0,54.034,54.1448,54.0193,54.1374,133200.0
2014-12-03 15:30:00,73.3,73.32,73.2,73.2,130700.0,54.13,54.1448,54.0562,54.0562,130700.0
2014-12-03 15:40:00,73.2,73.29,73.19,73.26,211500.0,54.0562,54.1226,54.0488,54.1005,211500.0
2014-12-03 15:50:00,73.26,73.34,73.15,73.33,678300.0,54.1005,54.1596,54.0193,54.1522,678300.0
2014-12-04 09:30:00,73.33,73.4,73.07,73.17,162900.0,54.1522,54.2039,53.9602,54.034,162900.0
2014-12-04 09:40:00,73.13,73.25,72.94,73.25,110100.0,54.0045,54.0931,53.8642,54.0931,110100.0
2014-12-04 09:50:00,73.22,73.24,72.88,72.88,118100.0,54.071,54.0857,53.8199,53.8199,118100.0
2014-12-04 10:00:00,72.91,73.03,72.71,72.71,96700.0,53.842,53.9306,53.6943,53.6943,96700.0
2014-12-04 10:10:00,72.73,72.77,72.57,72.57,115700.0,53.7091,53.7386,53.5909,53.5909,115700.0
2014-12-04 10:20:00,72.58,72.73,72.57,72.63,77400.0,53.5983,53.7091,53.5909,53.6353,77400.0
2014-12-04 10:30:00,72.62,72.66,72.53,72.58,187600.0,53.6279,53.6574,53.5614,53.5983,187600.0
2014-12-04 10:40:00,72.59,72.75,72.57,72.74,61300.0,53.6057,53.7239,53.5909,53.7165,61300.0
2014-12-04 10:50:00,72.74,72.81,72.72,72.72,60600.0,53.7165,53.7682,53.7017,53.7017,60600.0
2014-12-04 11:00:00,72.72,72.8,72.68,72.79,52600.0,53.7017,53.7608,53.6722,53.7534,52600.0
2014-12-04 11:10:00,72.8,72.81,72.61,72.69,104100.0,53.7608,53.7682,53.6205,53.6796,104100.0
2014-12-04 11:20:00,72.7,72.74,72.64,72.73,45300.0,53.6869,53.7165,53.6426,53.7091,45300.0
2014-12-04 11:30:00,72.74,72.86,72.74,72.77,103400.0,53.7165,53.8051,53.7165,53.7386,103400.0
2014-12-04 11:40:00,72.77,72.84,72.77,72.83,29000.0,53.7386,53.7903,53.7386,53.7829,29000.0
2014-12-04 11:50:00,72.83,72.83,72.73,72.8,41700.0,53.7829,53.7829,53.7091,53.7608,41700.0
2014-12-04 12:00:00,72.8,72.89,72.76,72.89,63000.0,53.7608,53.8273,53.7313,53.8273,63000.0
2014-12-04 12:10:00,72.9,73.04,72.89,73.01,154100.0,53.8346,53.938,53.8273,53.9159,154100.0
2014-12-04 12:20:00,73.01,73.03,72.93,73.0,41800.0,53.9159,53.9306,53.8568,53.9085,41800.0
2014-12-04 12:30:00,73.01,73.15,72.97,73.0,84800.0,53.9159,54.0193,53.8863,53.9085,84800.0
2014-12-04 12:40:00,73.0,73.11,73.0,73.08,43600.0,53.9085,53.9897,53.9085,53.9676,43600.0
2014-12-04 12:50:00,73.09,73.11,73.01,73.05,79900.0,53.975,53.9897,53.9159,53.9454,79900.0
2014-12-04 13:00:00,73.04,73.11,72.98,73.03,49100.0,53.938,53.9897,53.8937,53.9306,49100.0
2014-12-04 13:10:00,73.03,73.05,73.01,73.03,39000.0,53.9306,53.9454,53.9159,53.9306,39000.0
2014-12-04 13:20:00,73.03,73.11,73.02,73.11,41800.0,53.9306,53.9897,53.9233,53.9897,41800.0
2014-12-04 13:30:00,73.1,73.1,73.01,73.05,53500.0,53.9823,53.9823,53.9159,53.9454,53500.0
2014-12-04 13:40:00,73.04,73.07,73.02,73.06,85700.0,53.938,53.9602,53.9233,53.9528,85700.0
2014-12-04 13:50:00,73.07,73.09,72.97,73.01,40100.0,53.9602,53.975,53.8863,53.9159,40100.0
2014-12-04 14:00:00,73.01,73.1,72.98,73.1,46200.0,53.9159,53.9823,53.8937,53.9823,46200.0
2014-12-04 14:10:00,73.09,73.11,73.03,73.07,44100.0,53.975,53.9897,53.9306,53.9602,44100.0
2014-12-04 14:20:00,73.06,73.06,73.0,73.03,30900.0,53.9528,53.9528,53.9085,53.9306,30900.0
2014-12-04 14:30:00,73.03,73.04,72.81,72.83,85600.0,53.9306,53.938,53.7682,53.7829,85600.0
2014-12-04 14:40:00,72.82,72.84,72.74,72.75,47500.0,53.7756,53.7903,53.7165,53.7239,47500.0
2014-12-04 14:50:00,72.74,72.92,72.67,72.89,158200.0,53.7165,53.8494,53.6648,53.8273,158200.0
2014-12-04 15:00:00,72.88,73.06,72.88,73.03,83100.0,53.8199,53.9528,53.8199,53.9306,83100.0
2014-12-04 15:10:00,73.03,73.09,73.0,73.0,104000.0,53.9306,53.975,53.9085,53.9085,104000.0
2014-12-04 15:20:00,73.01,73.06,72.99,73.05,143400.0,53.9159,53.9528,53.9011,53.9454,143400.0
2014-12-04 15:30:00,73.05,73.11,73.0,73.03,124700.0,53.9454,53.9897,53.9085,53.9306,124700.0
2014-12-04 15:40:00,73.03,73.13,73.0,73.1,253500.0,53.9306,54.0045,53.9085,53.9823,253500.0
2014-12-04 15:50:00,73.1,73.28,73.08,73.27,338200.0,53.9823,54.1153,53.9676,54.1079,338200.0
2014-12-05 09:30:00,73.52,73.52,73.16,73.42,156800.0,54.2925,54.2925,54.0266,54.2186,156800.0
2014-12-05 09:40:00,73.43,73.43,73.15,73.34,65000.0,54.226,54.226,54.0193,54.1596,65000.0
2014-12-05 09:50:00,73.35,73.41,73.07,73.07,64000.0,54.167,54.2113,53.9602,53.9602,64000.0
2014-12-05 10:00:00,73.07,73.16,72.96,73.08,156400.0,53.9602,54.0266,53.8789,53.9676,156400.0
2014-12-05 10:10:00,73.07,73.21,73.02,73.2,64900.0,53.9602,54.0636,53.9233,54.0562,64900.0
2014-12-05 10:20:00,73.2,73.22,72.99,73.01,46700.0,54.0562,54.071,53.9011,53.9159,46700.0
2014-12-05 10:30:00,73.0,73.05,72.88,72.94,52400.0,53.9085,53.9454,53.8199,53.8642,52400.0
2014-12-05 10:40:00,72.94,73.04,72.93,73.04,55100.0,53.8642,53.938,53.8568,53.938,55100.0
2014-12-05 10:50:00,73.05,73.05,72.93,72.99,46600.0,53.9454,53.9454,53.8568,53.9011,46600.0
2014-12-05 11:00:00,72.97,73.01,72.95,73.0,37800.0,53.8863,53.9159,53.8716,53.9085,37800.0
2014-12-05 11:10:00,72.99,73.12,72.99,73.1,34100.0,53.9011,53.9971,53.9011,53.9823,34100.0
2014-12-05 11:20:00,73.1,73.18,73.03,73.06,42100.0,53.9823,54.0414,53.9306,53.9528,42100.0
2014-12-05 11:30:00,73.07,73.09,73.0,73.02,35100.0,53.9602,53.975,53.9085,53.9233,35100.0
2014-12-05 11:40:00,73.01,73.13,72.99,73.12,94700.0,53.9159,54.0045,53.9011,53.9971,94700.0
2014-12-05 11:50:00,73.12,73.28,73.12,73.25,160500.0,53.9971,54.1153,53.9971,54.0931,160500.0
2014-12-05 12:00:00,73.25,73.31,73.21,73.25,57700.0,54.0931,54.1374,54.0636,54.0931,57700.0
2014-12-05 12:10:00,73.25,73.47,73.24,73.46,138600.0,54.0931,54.2556,54.0857,54.2482,138600.0
2014-12-05 12:20:00,73.46,73.47,73.24,73.28,88900.0,54.2482,54.2556,54.0857,54.1153,88900.0
2014-12-05 12:30:00,73.27,73.41,73.26,73.3,129500.0,54.1079,54.2113,54.1005,54.13,129500.0
2014-12-05 12:40:00,73.31,73.42,73.28,73.35,85400.0,54.1374,54.2186,54.1153,54.167,85400.0
2014-12-05 12:50:00,73.35,73.35,73.27,73.31,14400.0,54.167,54.167,54.1079,54.1374,14400.0
2014-12-05 13:00:00,73.31,73.41,73.24,73.35,77200.0,54.1374,54.2113,54.0857,54.167,77200.0
2014-12-05 13:10:00,73.35,73.4,73.34,73.37,21100.0,54.167,54.2039,54.1596,54.1817,21100.0
2014-12-05 13:20:00,73.38,73.46,73.36,73.45,35800.0,54.1891,54.2482,54.1743,54.2408,35800.0
2014-12-05 13:30:00,73.45,73.59,73.44,73.51,61800.0,54.2408,54.3442,54.2334,54.2851,61800.0
2014-12-05 13:40:00,73.51,73.6,73.5,73.53,34200.0,54.2851,54.3516,54.2777,54.2999,34200.0
2014-12-05 13:50:00,73.53,73.59,73.51,73.54,36600.0,54.2999,54.3442,54.2851,54.3073,36600.0
2014-12-05 14:00:00,73.54,73.55,73.47,73.5,39900.0,54.3073,54.3146,54.2556,54.2777,39900.0
2014-12-05 14:10:00,73.49,73.52,73.44,73.49,64500.0,54.2703,54.2925,54.2334,54.2703,64500.0
2014-12-05 14:20:00,73.48,73.56,73.45,73.53,59700.0,54.263,54.322,54.2408,54.2999,59700.0
2014-12-05 14:30:00,73.55,73.56,73.47,73.53,144100.0,54.3146,54.322,54.2556,54.2999,144100.0
2014-12-05 14:40:00,73.53,73.58,73.51,73.56,82300.0,54.2999,54.3368,54.2851,54.322,82300.0
2014-12-05 14:50:00,73.55,73.58,73.46,73.46,64300.0,54.3146,54.3368,54.2482,54.2482,64300.0
2014-12-05 15:00:00,73.46,73.54,73.41,73.47,82100.0,54.2482,54.3073,54.2113,54.2556,82100.0
2014-12-05 15:10:00,73.47,73.54,73.45,73.52,68700.0,54.2556,54.3073,54.2408,54.2925,68700.0
2014-12-05 15:20:00,73.53,73.56,73.45,73.47,84400.0,54.2999,54.322,54.2408,54.2556,84400.0
2014-12-05 15:30:00,73.47,73.47,73.39,73.42,128000.0,54.2556,54.2556,54.1965,54.2186,128000.0
2014-12-05 15:40:00,73.42,73.47,73.34,73.43,146900.0,54.2186,54.2556,54.1596,54.226,146900.0
2014-12-05 15:50:00,73.43,73.71,73.43,73.71,416300.0,54.226,54.4328,54.226,54.4328,416300.0
2014-12-08 09:30:00,73.5,73.7,73.24,73.45,199600.0,54.2777,54.4254,54.0857,54.2408,199600.0
2014-12-08 09:40:00,73.46,73.65,73.31,73.5,127000.0,54.2482,54.3885,54.1374,54.2777,127000.0
2014-12-08 09:50:00,73.51,73.56,73.43,73.53,62500.0,54.2851,54.322,54.226,54.2999,62500.0
2014-12-08 10:00:00,73.54,73.79,73.5,73.69,166600.0,54.3073,54.4919,54.2777,54.418,166600.0
2014-12-08 10:10:00,73.69,73.72,73.53,73.56,42100.0,54.418,54.4402,54.2999,54.322,42100.0
2014-12-08 10:20:00,73.56,73.71,73.53,73.7,76200.0,54.322,54.4328,54.2999,54.4254,76200.0
2014-12-08 10:30:00,73.71,73.84,73.66,73.66,69400.0,54.4328,54.5288,54.3959,54.3959,69400.0
2014-12-08 10:40:00,73.67,73.73,73.62,73.62,35500.0,54.4033,54.4476,54.3663,54.3663,35500.0
2014-12-08 10:50:00,73.62,73.81,73.59,73.73,65300.0,54.3663,54.5067,54.3442,54.4476,65300.0
2014-12-08 11:00:00,73.73,74.1,73.7,74.02,132300.0,54.4476,54.7208,54.4254,54.6617,132300.0
2014-12-08 11:10:00,74.02,74.02,73.8,73.92,106100.0,54.6617,54.6617,54.4993,54.5879,106100.0
2014-12-08 11:20:00,73.94,73.98,73.75,73.75,59600.0,54.6027,54.6322,54.4623,54.4623,59600.0
2014-12-08 11:30:00,73.76,73.79,73.6,73.62,53000.0,54.4697,54.4919,54.3516,54.3663,53000.0
2014-12-08 11:40:00,73.62,73.68,73.57,73.67,52300.0,54.3663,54.4106,54.3294,54.4033,52300.0
2014-12-08 11:50:00,73.67,73.73,73.63,73.63,38100.0,54.4033,54.4476,54.3737,54.3737,38100.0
2014-12-08 12:00:00,73.62,73.66,73.56,73.61,49500.0,54.3663,54.3959,54.322,54.359,49500.0
2014-12-08 12:10:00,73.58,73.59,73.5,73.55,118300.0,54.3368,54.3442,54.2777,54.3146,118300.0
2014-12-08 12:20:00,73.55,73.6,73.49,73.59,89900.0,54.3146,54.3516,54.2703,54.3442,89900.0
2014-12-08 12:30:00,73.59,73.62,73.53,73.57,47300.0,54.3442,54.3663,54.2999,54.3294,47300.0
2014-12-08 12:40:00,73.56,73.6,73.54,73.55,22000.0,54.322,54.3516,54.3073,54.3146,22000.0
2014-12-08 12:50:00,73.54,73.58,73.46,73.48,30900.0,54.3073,54.3368,54.2482,54.263,30900.0
2014-12-08 13:00:00,73.48,73.6,73.47,73.58,65200.0,54.263,54.3516,54.2556,54.3368,65200.0
2014-12-08 13:10:00,73.58,73.62,73.53,73.55,69100.0,54.3368,54.3663,54.2999,54.3146,69100.0
2014-12-08 13:20:00,73.54,73.58,73.48,73.54,53900.0,54.3073,54.3368,54.263,54.3073,53900.0
2014-12-08 13:30:00,73.55,73.55,73.45,73.45,92000.0,54.3146,54.3146,54.2408,54.2408,92000.0
2014-12-08 13:40:00,73.44,73.45,73.3,73.41,46200.0,54.2334,54.2408,54.13,54.2113,46200.0
2014-12-08 13:50:00,73.42,73.62,73.4,73.58,126100.0,54.2186,54.3663,54.2039,54.3368,126100.0
2014-12-08 14:00:00,73.58,73.62,73.47,73.61,104000.0,54.3368,54.3663,54.2556,54.359,104000.0
2014-12-08 14:10:00,73.6,73.69,73.58,73.69,50600.0,54.3516,54.418,54.3368,54.418,50600.0
2014-12-08 14:20:00,73.68,73.82,73.65,73.82,49600.0,54.4106,54.514,54.3885,54.514,49600.0
2014-12-08 14:30:00,73.81,73.85,73.71,73.77,65200.0,54.5067,54.5362,54.4328,54.4771,65200.0
2014-12-08 14:40:00,73.75,73.84,73.75,73.78,45500.0,54.4623,54.5288,54.4623,54.4845,45500.0
2014-12-08 14:50:00,73.78,73.79,73.71,73.73,44000.0,54.4845,54.4919,54.4328,54.4476,44000.0
2014-12-08 15:00:00,73.73,73.8,73.73,73.77,52900.0,54.4476,54.4993,54.4476,54.4771,52900.0
2014-12-08 15:10:00,73.77,73.84,73.74,73.78,64000.0,54.4771,54.5288,54.455,54.4845,64000.0
2014-12-08 15:20:00,73.77,73.86,73.74,73.79,75900.0,54.4771,54.5436,54.455,54.4919,75900.0
2014-12-08 15:30:00,73.79,73.81,73.75,73.75,105000.0,54.4919,54.5067,54.4623,54.4623,105000.0
2014-12-08 15:40:00,73.75,73.81,73.66,73.68,256400.0,54.4623,54.5067,54.3959,54.4106,256400.0
2014-12-08 15:50:00,73.68,73.82,73.68,73.81,396600.0,54.4106,54.514,54.4106,54.5067,396600.0
2014-12-09 09:30:00,72.65,73.45,72.4,73.2,174200.0,53.65,54.2408,53.4654,54.0562,174200.0
2014-12-09 09:40:00,73.18,73.41,72.91,73.18,104700.0,54.0414,54.2113,53.842,54.0414,104700.0
2014-12-09 09:50:00,73.17,73.19,73.0,73.16,63200.0,54.034,54.0488,53.9085,54.0266,63200.0
2014-12-09 10:00:00,73.16,73.31,73.06,73.13,64400.0,54.0266,54.1374,53.9528,54.0045,64400.0
2014-12-09 10:10:00,73.17,73.34,73.15,73.28,72300.0,54.034,54.1596,54.0193,54.1153,72300.0
2014-12-09 10:20:00,73.27,73.32,73.23,73.3,73800.0,54.1079,54.1448,54.0783,54.13,73800.0
2014-12-09 10:30:00,73.31,73.31,73.05,73.25,124400.0,54.1374,54.1374,53.9454,54.0931,124400.0
2014-12-09 10:40:00,73.26,73.39,73.21,73.38,76700.0,54.1005,54.1965,54.0636,54.1891,76700.0
2014-12-09 10:50:00,73.38,73.41,73.2,73.23,135100.0,54.1891,54.2113,54.0562,54.0783,135100.0
2014-12-09 11:00:00,73.24,73.25,72.77,72.84,90000.0,54.0857,54.0931,53.7386,53.7903,90000.0
2014-12-09 11:10:00,72.82,73.0,72.8,73.0,73800.0,53.7756,53.9085,53.7608,53.9085,73800.0
2014-12-09 11:20:00,73.0,73.27,72.99,73.2,69900.0,53.9085,54.1079,53.9011,54.0562,69900.0
2014-12-09 11:30:00,73.2,73.36,73.15,73.34,50000.0,54.0562,54.1743,54.0193,54.1596,50000.0
2014-12-09 11:40:00,73.35,73.37,73.23,73.31,34700.0,54.167,54.1817,54.0783,54.1374,34700.0
2014-12-09 11:50:00,73.33,73.41,73.31,73.38,31100.0,54.1522,54.2113,54.1374,54.1891,31100.0
2014-12-09 12:00:00,73.38,73.39,73.2,73.28,67000.0,54.1891,54.1965,54.0562,54.1153,67000.0
2014-12-09 12:10:00,73.3,73.3,73.14,73.17,34000.0,54.13,54.13,54.0119,54.034,34000.0
2014-12-09 12:20:00,73.18,73.35,73.17,73.34,27600.0,54.0414,54.167,54.034,54.1596,27600.0
2014-12-09 12:30:00,73.35,73.37,73.28,73.34,48100.0,54.167,54.1817,54.1153,54.1596,48100.0
2014-12-09 12:40:00,73.34,73.36,73.24,73.26,29300.0,54.1596,54.1743,54.0857,54.1005,29300.0
2014-12-09 12:50:00,73.26,73.34,73.22,73.34,47500.0,54.1005,54.1596,54.071,54.1596,47500.0
2014-12-09 13:00:00,73.35,73.38,73.27,73.38,32000.0,54.167,54.1891,54.1079,54.1891,32000.0
2014-12-09 13:10:00,73.38,73.48,73.37,73.42,63200.0,54.1891,54.263,54.1817,54.2186,63200.0
2014-12-09 13:20:00,73.42,73.53,73.4,73.44,59900.0,54.2186,54.2999,54.2039,54.2334,59900.0
2014-12-09 13:30:00,73.46,73.56,73.43,73.55,48700.0,54.2482,54.322,54.226,54.3146,48700.0
2014-12-09 13:40:00,73.54,73.57,73.4,73.43,57500.0,54.3073,54.3294,54.2039,54.226,57500.0
2014-12-09 13:50:00,73.44,73.49,73.34,73.37,64700.0,54.2334,54.2703,54.1596,54.1817,64700.0
2014-12-09 14:00:00,73.38,73.4,73.33,73.39,44700.0,54.1891,54.2039,54.1522,54.1965,44700.0
2014-12-09 14:10:00,73.4,73.41,73.2,73.24,54600.0,54.2039,54.2113,54.0562,54.0857,54600.0
2014-12-09 14:20:00,73.24,73.37,73.23,73.31,43800.0,54.0857,54.1817,54.0783,54.1374,43800.0
2014-12-09 14:30:00,73.32,73.32,73.18,73.26,37000.0,54.1448,54.1448,54.0414,54.1005,37000.0
2014-12-09 14:40:00,73.26,73.33,73.21,73.27,42300.0,54.1005,54.1522,54.0636,54.1079,42300.0
2014-12-09 14:50:00,73.29,73.3,73.16,73.2,53300.0,54.1226,54.13,54.0266,54.0562,53300.0
2014-12-09 15:00:00,73.21,73.28,73.09,73.15,105800.0,54.0636,54.1153,53.975,54.0193,105800.0
2014-12-09 15:10:00,73.15,73.24,73.08,73.22,76600.0,54.0193,54.0857,53.9676,54.071,76600.0
2014-12-09 15:20:00,73.23,73.29,73.21,73.25,55600.0,54.0783,54.1226,54.0636,54.0931,55600.0
2014-12-09 15:30:00,73.25,73.31,73.18,73.31,69300.0,54.0931,54.1374,54.0414,54.1374,69300.0
2014-12-09 15:40:00,73.31,73.5,73.3,73.5,150900.0,54.1374,54.2777,54.13,54.2777,150900.0
2014-12-09 15:50:00,73.49,73.63,73.41,73.59,297700.0,54.2703,54.3737,54.2113,54.3442,297700.0
2014-12-10 09:30:00,73.3,73.98,73.29,73.71,226100.0,54.13,54.6322,54.1226,54.4328,226100.0
2014-12-10 09:40:00,73.72,74.19,73.69,74.03,245700.0,54.4402,54.7873,54.418,54.6691,245700.0
2014-12-10 09:50:00,74.03,74.15,73.98,74.02,114400.0,54.6691,54.7577,54.6322,54.6617,114400.0
2014-12-10 10:00:00,74.02,74.02,73.79,73.9,167000.0,54.6617,54.6617,54.4919,54.5731,167000.0
2014-12-10 10:10:00,73.87,73.99,73.73,73.9,129600.0,54.551,54.6396,54.4476,54.5731,129600.0
2014-12-10 10:20:00,73.9,73.96,73.76,73.87,88800.0,54.5731,54.6174,54.4697,54.551,88800.0
2014-12-10 10:30:00,73.87,73.94,73.82,73.87,105300.0,54.551,54.6027,54.514,54.551,105300.0
2014-12-10 10:40:00,73.86,73.93,73.8,73.8,50300.0,54.5436,54.5953,54.4993,54.4993,50300.0
2014-12-10 10:50:00,73.8,73.86,73.68,73.85,101800.0,54.4993,54.5436,54.4106,54.5362,101800.0
2014-12-10 11:00:00,73.87,73.87,73.71,73.72,60700.0,54.551,54.551,54.4328,54.4402,60700.0
2014-12-10 11:10:00,73.71,73.82,73.66,73.67,62900.0,54.4328,54.514,54.3959,54.4033,62900.0
2014-12-10 11:20:00,73.67,73.74,73.6,73.69,103200.0,54.4033,54.455,54.3516,54.418,103200.0
2014-12-10 11:30:00,73.69,73.72,73.47,73.57,55000.0,54.418,54.4402,54.2556,54.3294,55000.0
2014-12-10 11:40:00,73.56,73.74,73.56,73.73,50500.0,54.322,54.455,54.322,54.4476,50500.0
2014-12-10 11:50:00,73.74,73.91,73.74,73.88,45900.0,54.455,54.5805,54.455,54.5583,45900.0
2014-12-10 12:00:00,73.88,73.98,73.85,73.96,38000.0,54.5583,54.6322,54.5362,54.6174,38000.0
2014-12-10 12:10:00,73.94,74.0,73.81,73.81,52500.0,54.6027,54.647,54.5067,54.5067,52500.0
2014-12-10 12:20:00,73.8,73.86,73.74,73.85,61900.0,54.4993,54.5436,54.455,54.5362,61900.0
2014-12-10 12:30:00,73.85,73.87,73.77,73.81,56500.0,54.5362,54.551,54.4771,54.5067,56500.0
2014-12-10 12:40:00,73.81,73.95,73.81,73.89,29600.0,54.5067,54.61,54.5067,54.5657,29600.0
2014-12-10 12:50:00,73.9,73.94,73.89,73.92,60300.0,54.5731,54.6027,54.5657,54.5879,60300.0
2014-12-10 13:00:00,73.91,73.95,73.86,73.87,42200.0,54.5805,54.61,54.5436,54.551,42200.0
2014-12-10 13:10:00,73.86,73.9,73.81,73.82,43000.0,54.5436,54.5731,54.5067,54.514,43000.0
2014-12-10 13:20:00,73.81,73.84,73.73,73.76,46700.0,54.5067,54.5288,54.4476,54.4697,46700.0
2014-12-10 13:30:00,73.77,73.78,73.67,73.69,44000.0,54.4771,54.4845,54.4033,54.418,44000.0
2014-12-10 13:40:00,73.69,73.74,73.51,73.51,72000.0,54.418,54.455,54.2851,54.2851,72000.0
2014-12-10 13:50:00,73.52,73.53,73.38,73.4,85700.0,54.2925,54.2999,54.1891,54.2039,85700.0
2014-12-10 14:00:00,73.41,73.42,73.29,73.35,78300.0,54.2113,54.2186,54.1226,54.167,78300.0
2014-12-10 14:10:00,73.34,73.35,73.18,73.19,82200.0,54.1596,54.167,54.0414,54.0488,82200.0
2014-12-10 14:20:00,73.18,73.19,72.97,73.01,127900.0,54.0414,54.0488,53.8863,53.9159,127900.0
2014-12-10 14:30:00,73.01,73.11,72.93,73.07,91400.0,53.9159,53.9897,53.8568,53.9602,91400.0
2014-12-10 14:40:00,73.06,73.23,73.03,73.21,103200.0,53.9528,54.0783,53.9306,54.0636,103200.0
2014-12-10 14:50:00,73.22,73.26,73.17,73.18,89200.0,54.071,54.1005,54.034,54.0414,89200.0
2014-12-10 15:00:00,73.17,73.38,73.15,73.35,85500.0,54.034,54.1891,54.0193,54.167,85500.0
2014-12-10 15:10:00,73.34,73.59,73.32,73.57,84500.0,54.1596,54.3442,54.1448,54.3294,84500.0
2014-12-10 15:20:00,73.57,73.65,73.55,73.58,131000.0,54.3294,54.3885,54.3146,54.3368,131000.0
2014-12-10 15:30:00,73.58,73.59,73.32,73.34,121700.0,54.3368,54.3442,54.1448,54.1596,121700.0
2014-12-10 15:40:00,73.33,73.34,72.93,72.97,175200.0,54.1522,54.1596,53.8568,53.8863,175200.0
2014-12-10 15:50:00,72.98,73.05,72.84,72.92,429100.0,53.8937,53.9454,53.7903,53.8494,429100.0
2014-12-11 09:30:00,73.66,74.1,73.55,74.0,183800.0,54.3959,54.7208,54.3146,54.647,183800.0
2014-12-11 09:40:00,73.99,74.47,73.99,74.33,256500.0,54.6396,54.994,54.6396,54.8907,256500.0
2014-12-11 09:50:00,74.35,74.43,73.9,73.9,197700.0,54.9054,54.9645,54.5731,54.5731,197700.0
2014-12-11 10:00:00,73.9,74.36,73.82,74.25,158800.0,54.5731,54.9128,54.514,54.8316,158800.0
2014-12-11 10:10:00,74.25,74.28,74.11,74.24,113800.0,54.8316,54.8537,54.7282,54.8242,113800.0
2014-12-11 10:20:00,74.24,74.31,74.19,74.23,77300.0,54.8242,54.8759,54.7873,54.8168,77300.0
2014-12-11 10:30:00,74.23,74.32,74.11,74.17,81500.0,54.8168,54.8833,54.7282,54.7725,81500.0
2014-12-11 10:40:00,74.19,74.29,74.1,74.2,69700.0,54.7873,54.8611,54.7208,54.7947,69700.0
2014-12-11 10:50:00,74.22,74.28,74.14,74.27,54400.0,54.8094,54.8537,54.7503,54.8463,54400.0
2014-12-11 11:00:00,74.27,74.3,74.21,74.22,54000.0,54.8463,54.8685,54.802,54.8094,54000.0
2014-12-11 11:10:00,74.23,74.32,74.14,74.28,99200.0,54.8168,54.8833,54.7503,54.8537,99200.0
2014-12-11 11:20:00,74.3,74.32,74.23,74.25,55200.0,54.8685,54.8833,54.8168,54.8316,55200.0
2014-12-11 11:30:00,74.26,74.4,74.24,74.28,67900.0,54.839,54.9423,54.8242,54.8537,67900.0
2014-12-11 11:40:00,74.28,74.47,74.27,74.46,1347800.0,54.8537,54.994,54.8463,54.9867,1347800.0
2014-12-11 11:50:00,74.46,74.58,74.43,74.52,112000.0,54.9867,55.0753,54.9645,55.031,112000.0
2014-12-11 12:00:00,74.53,74.54,74.32,74.35,110600.0,55.0384,55.0457,54.8833,54.9054,110600.0
2014-12-11 12:10:00,74.32,74.34,74.19,74.24,30800.0,54.8833,54.898,54.7873,54.8242,30800.0
2014-12-11 12:20:00,74.25,74.31,74.19,74.2,36200.0,54.8316,54.8759,54.7873,54.7947,36200.0
2014-12-11 12:30:00,74.2,74.23,74.13,74.16,52300.0,54.7947,54.8168,54.743,54.7651,52300.0
2014-12-11 12:40:00,74.15,74.17,74.04,74.12,44900.0,54.7577,54.7725,54.6765,54.7356,44900.0
2014-12-11 12:50:00,74.13,74.22,74.06,74.06,96500.0,54.743,54.8094,54.6913,54.6913,96500.0
2014-12-11 13:00:00,74.08,74.21,74.03,74.14,56400.0,54.706,54.802,54.6691,54.7503,56400.0
2014-12-11 13:10:00,74.14,74.16,74.02,74.14,44200.0,54.7503,54.7651,54.6617,54.7503,44200.0
2014-12-11 13:20:00,74.14,74.16,73.98,74.04,65100.0,54.7503,54.7651,54.6322,54.6765,65100.0
2014-12-11 13:30:00,74.04,74.07,73.94,73.98,39400.0,54.6765,54.6987,54.6027,54.6322,39400.0
2014-12-11 13:40:00,73.97,74.1,73.97,74.0,90200.0,54.6248,54.7208,54.6248,54.647,90200.0
2014-12-11 13:50:00,74.01,74.06,73.9,73.91,49600.0,54.6543,54.6913,54.5731,54.5805,49600.0
2014-12-11 14:00:00,73.91,73.93,73.85,73.93,45100.0,54.5805,54.5953,54.5362,54.5953,45100.0
2014-12-11 14:10:00,73.92,73.96,73.82,73.84,46700.0,54.5879,54.6174,54.514,54.5288,46700.0
2014-12-11 14:20:00,73.83,73.94,73.72,73.74,41100.0,54.5214,54.6027,54.4402,54.455,41100.0
2014-12-11 14:30:00,73.74,73.78,73.64,73.78,69100.0,54.455,54.4845,54.3811,54.4845,69100.0
2014-12-11 14:40:00,73.78,73.88,73.63,73.65,46000.0,54.4845,54.5583,54.3737,54.3885,46000.0
2014-12-11 14:50:00,73.66,73.73,73.51,73.53,61800.0,54.3959,54.4476,54.2851,54.2999,61800.0
2014-12-11 15:00:00,73.52,73.68,73.49,73.64,74200.0,54.2925,54.4106,54.2703,54.3811,74200.0
2014-12-11 15:10:00,73.64,73.89,73.63,73.85,53300.0,54.3811,54.5657,54.3737,54.5362,53300.0
2014-12-11 15:20:00,73.84,73.87,73.72,73.8,95500.0,54.5288,54.551,54.4402,54.4993,95500.0
2014-12-11 15:30:00,73.79,73.87,73.71,73.77,130100.0,54.4919,54.551,54.4328,54.4771,130100.0
2014-12-11 15:40:00,73.77,73.86,73.45,73.51,196200.0,54.4771,54.5436,54.2408,54.2851,196200.0
2014-12-11 15:50:00,73.51,73.51,73.32,73.49,295300.0,54.2851,54.2851,54.1448,54.2703,295300.0
2014-12-12 09:30:00,73.54,73.61,73.18,73.36,204800.0,54.3073,54.359,54.0414,54.1743,204800.0
2014-12-12 09:40:00,73.37,73.62,73.33,73.49,106700.0,54.1817,54.3663,54.1522,54.2703,106700.0
2014-12-12 09:50:00,73.5,73.84,73.44,73.69,111900.0,54.2777,54.5288,54.2334,54.418,111900.0
2014-12-12 10:00:00,73.7,74.0,73.7,73.72,146000.0,54.4254,54.647,54.4254,54.4402,146000.0
2014-12-12 10:10:00,73.74,73.75,73.38,73.55,65400.0,54.455,54.4623,54.1891,54.3146,65400.0
2014-12-12 10:20:00,73.56,73.57,73.1,73.19,62600.0,54.322,54.3294,53.9823,54.0488,62600.0
2014-12-12 10:30:00,73.2,73.32,73.09,73.11,57200.0,54.0562,54.1448,53.975,53.9897,57200.0
2014-12-12 10:40:00,73.12,73.12,72.94,73.07,52300.0,53.9971,53.9971,53.8642,53.9602,52300.0
2014-12-12 10:50:00,73.08,73.08,72.87,72.88,67300.0,53.9676,53.9676,53.8125,53.8199,67300.0
2014-12-12 11:00:00,72.88,72.97,72.82,72.93,90800.0,53.8199,53.8863,53.7756,53.8568,90800.0
2014-12-12 11:10:00,72.93,72.97,72.79,72.79,90800.0,53.8568,53.8863,53.7534,53.7534,90800.0
2014-12-12 11:20:00,72.79,72.86,72.68,72.8,87600.0,53.7534,53.8051,53.6722,53.7608,87600.0
2014-12-12 11:30:00,72.81,73.0,72.77,72.96,109100.0,53.7682,53.9085,53.7386,53.8789,109100.0
2014-12-12 11:40:00,72.96,73.05,72.87,73.03,64000.0,53.8789,53.9454,53.8125,53.9306,64000.0
2014-12-12 11:50:00,73.03,73.26,73.03,73.12,100300.0,53.9306,54.1005,53.9306,53.9971,100300.0
2014-12-12 12:00:00,73.14,73.25,73.08,73.19,59200.0,54.0119,54.0931,53.9676,54.0488,59200.0
2014-12-12 12:10:00,73.2,73.43,73.2,73.43,55000.0,54.0562,54.226,54.0562,54.226,55000.0
2014-12-12 12:20:00,73.42,73.45,73.35,73.38,101800.0,54.2186,54.2408,54.167,54.1891,101800.0
2014-12-12 12:30:00,73.39,73.42,73.29,73.36,67700.0,54.1965,54.2186,54.1226,54.1743,67700.0
2014-12-12 12:40:00,73.36,73.37,73.22,73.32,39100.0,54.1743,54.1817,54.071,54.1448,39100.0
2014-12-12 12:50:00,73.33,73.34,73.12,73.16,56900.0,54.1522,54.1596,53.9971,54.0266,56900.0
2014-12-12 13:00:00,73.16,73.19,72.96,73.06,76500.0,54.0266,54.0488,53.8789,53.9528,76500.0
2014-12-12 13:10:00,73.08,73.08,72.95,73.04,70200.0,53.9676,53.9676,53.8716,53.938,70200.0
2014-12-12 13:20:00,73.05,73.18,73.02,73.16,44800.0,53.9454,54.0414,53.9233,54.0266,44800.0
2014-12-12 13:30:00,73.16,73.18,73.0,73.17,34900.0,54.0266,54.0414,53.9085,54.034,34900.0
2014-12-12 13:40:00,73.17,73.21,73.14,73.14,41000.0,54.034,54.0636,54.0119,54.0119,41000.0
2014-12-12 13:50:00,73.15,73.21,73.11,73.17,47800.0,54.0193,54.0636,53.9897,54.034,47800.0
2014-12-12 14:00:00,73.17,73.17,73.04,73.05,50600.0,54.034,54.034,53.938,53.9454,50600.0
2014-12-12 14:10:00,73.05,73.06,72.92,72.93,136700.0,53.9454,53.9528,53.8494,53.8568,136700.0
2014-12-12 14:20:00,72.93,73.02,72.82,72.85,103800.0,53.8568,53.9233,53.7756,53.7977,103800.0
2014-12-12 14:30:00,72.86,72.86,72.68,72.77,134200.0,53.8051,53.8051,53.6722,53.7386,134200.0
2014-12-12 14:40:00,72.79,72.95,72.77,72.95,95400.0,53.7534,53.8716,53.7386,53.8716,95400.0
2014-12-12 14:50:00,72.95,72.97,72.84,72.89,73100.0,53.8716,53.8863,53.7903,53.8273,73100.0
2014-12-12 15:00:00,72.9,73.0,72.85,72.89,81800.0,53.8346,53.9085,53.7977,53.8273,81800.0
2014-12-12 15:10:00,72.89,72.91,72.83,72.88,99500.0,53.8273,53.842,53.7829,53.8199,99500.0
2014-12-12 15:20:00,72.88,72.94,72.81,72.89,107300.0,53.8199,53.8642,53.7682,53.8273,107300.0
2014-12-12 15:30:00,72.9,72.9,72.51,72.55,176900.0,53.8346,53.8346,53.5466,53.5762,176900.0
2014-12-12 15:40:00,72.56,72.64,72.52,72.59,196900.0,53.5836,53.6426,53.554,53.6057,196900.0
2014-12-12 15:50:00,72.59,72.59,72.39,72.43,552800.0,53.6057,53.6057,53.458,53.4876,552800.0
2014-12-15 09:30:00,73.07,73.35,72.9,72.91,243500.0,53.9602,54.167,53.8346,53.842,243500.0
2014-12-15 09:40:00,72.93,73.1,72.84,72.92,134200.0,53.8568,53.9823,53.7903,53.8494,134200.0
2014-12-15 09:50:00,72.95,73.29,72.94,73.25,117000.0,53.8716,54.1226,53.8642,54.0931,117000.0
2014-12-15 10:00:00,73.25,73.26,73.03,73.12,78900.0,54.0931,54.1005,53.9306,53.9971,78900.0
2014-12-15 10:10:00,73.1,73.35,73.1,73.28,71800.0,53.9823,54.167,53.9823,54.1153,71800.0
2014-12-15 10:20:00,73.3,73.3,72.95,73.09,74800.0,54.13,54.13,53.8716,53.975,74800.0
2014-12-15 10:30:00,73.08,73.26,73.08,73.2,68700.0,53.9676,54.1005,53.9676,54.0562,68700.0
2014-12-15 10:40:00,73.2,73.27,73.08,73.22,91900.0,54.0562,54.1079,53.9676,54.071,91900.0
2014-12-15 10:50:00,73.21,73.44,73.2,73.23,87800.0,54.0636,54.2334,54.0562,54.0783,87800.0
2014-12-15 11:00:00,73.21,73.22,72.82,72.95,77400.0,54.0636,54.071,53.7756,53.8716,77400.0
2014-12-15 11:10:00,72.95,72.96,72.64,72.66,31000.0,53.8716,53.8789,53.6426,53.6574,31000.0
2014-12-15 11:20:00,72.66,72.68,72.51,72.65,126700.0,53.6574,53.6722,53.5466,53.65,126700.0
2014-12-15 11:30:00,72.63,72.81,72.59,72.72,59100.0,53.6353,53.7682,53.6057,53.7017,59100.0
2014-12-15 11:40:00,72.73,72.75,72.57,72.65,58500.0,53.7091,53.7239,53.5909,53.65,58500.0
2014-12-15 11:50:00,72.65,72.68,72.4,72.46,53200.0,53.65,53.6722,53.4654,53.5097,53200.0
2014-12-15 12:00:00,72.49,72.78,72.49,72.72,57200.0,53.5319,53.746,53.5319,53.7017,57200.0
2014-12-15 12:10:00,72.72,72.72,72.58,72.61,49700.0,53.7017,53.7017,53.5983,53.6205,49700.0
2014-12-15 12:20:00,72.61,72.85,72.6,72.73,41800.0,53.6205,53.7977,53.6131,53.7091,41800.0
2014-12-15 12:30:00,72.73,72.92,72.63,72.91,59000.0,53.7091,53.8494,53.6353,53.842,59000.0
2014-12-15 12:40:00,72.9,72.91,72.76,72.85,53200.0,53.8346,53.842,53.7313,53.7977,53200.0
2014-12-15 12:50:00,72.85,73.14,72.83,73.11,83900.0,53.7977,54.0119,53.7829,53.9897,83900.0
2014-12-15 13:00:00,73.11,73.15,72.96,72.96,59700.0,53.9897,54.0193,53.8789,53.8789,59700.0
2014-12-15 13:10:00,72.96,73.0,72.74,72.8,58500.0,53.8789,53.9085,53.7165,53.7608,58500.0
2014-12-15 13:20:00,72.83,72.95,72.77,72.77,44300.0,53.7829,53.8716,53.7386,53.7386,44300.0
2014-12-15 13:30:00,72.79,72.92,72.69,72.83,46100.0,53.7534,53.8494,53.6796,53.7829,46100.0
2014-12-15 13:40:00,72.83,72.89,72.77,72.81,45400.0,53.7829,53.8273,53.7386,53.7682,45400.0
2014-12-15 13:50:00,72.8,73.03,72.78,72.96,72600.0,53.7608,53.9306,53.746,53.8789,72600.0
2014-12-15 14:00:00,72.96,73.02,72.9,72.96,47700.0,53.8789,53.9233,53.8346,53.8789,47700.0
2014-12-15 14:10:00,72.96,73.01,72.9,72.96,34800.0,53.8789,53.9159,53.8346,53.8789,34800.0
2014-12-15 14:20:00,72.96,73.27,72.94,73.2,46500.0,53.8789,54.1079,53.8642,54.0562,46500.0
2014-12-15 14:30:00,73.19,73.3,73.04,73.17,33800.0,54.0488,54.13,53.938,54.034,33800.0
2014-12-15 14:40:00,73.18,73.22,72.94,73.0,43300.0,54.0414,54.071,53.8642,53.9085,43300.0
2014-12-15 14:50:00,72.99,73.06,72.89,72.92,65400.0,53.9011,53.9528,53.8273,53.8494,65400.0
2014-12-15 15:00:00,72.91,73.22,72.9,73.18,56300.0,53.842,54.071,53.8346,54.0414,56300.0
2014-12-15 15:10:00,73.17,73.28,73.12,73.16,49600.0,54.034,54.1153,53.9971,54.0266,49600.0
2014-12-15 15:20:00,73.15,73.25,73.06,73.2,118400.0,54.0193,54.0931,53.9528,54.0562,118400.0
2014-12-15 15:30:00,73.2,73.52,73.15,73.46,161100.0,54.0562,54.2925,54.0193,54.2482,161100.0
2014-12-15 15:40:00,73.46,73.47,73.24,73.41,179500.0,54.2482,54.2556,54.0857,54.2113,179500.0
2014-12-15 15:50:00,73.39,73.47,73.19,73.19,188100.0,54.1965,54.2556,54.0488,54.0488,188100.0
2014-12-16 09:30:00,73.2,73.31,72.91,72.97,209100.0,54.0562,54.1374,53.842,53.8863,209100.0
2014-12-16 09:40:00,72.98,73.15,72.94,72.97,123500.0,53.8937,54.0193,53.8642,53.8863,123500.0
2014-12-16 09:50:00,72.95,73.03,72.5,72.5,120900.0,53.8716,53.9306,53.5393,53.5393,120900.0
2014-12-16 10:00:00,72.52,72.75,72.46,72.48,136000.0,53.554,53.7239,53.5097,53.5245,136000.0
2014-12-16 10:10:00,72.47,72.89,72.43,72.87,75000.0,53.5171,53.8273,53.4876,53.8125,75000.0
2014-12-16 10:20:00,72.84,72.97,72.82,72.83,131500.0,53.7903,53.8863,53.7756,53.7829,131500.0
2014-12-16 10:30:00,72.84,72.88,72.66,72.77,117200.0,53.7903,53.8199,53.6574,53.7386,117200.0
2014-12-16 10:40:00,72.77,72.8,72.59,72.7,74900.0,53.7386,53.7608,53.6057,53.6869,74900.0
2014-12-16 10:50:00,72.7,72.99,72.68,72.95,80100.0,53.6869,53.9011,53.6722,53.8716,80100.0
2014-12-16 11:00:00,72.93,72.94,72.65,72.66,78100.0,53.8568,53.8642,53.65,53.6574,78100.0
2014-12-16 11:10:00,72.65,72.81,72.59,72.78,93100.0,53.65,53.7682,53.6057,53.746,93100.0
2014-12-16 11:20:00,72.8,73.11,72.79,73.05,119500.0,53.7608,53.9897,53.7534,53.9454,119500.0
2014-12-16 11:30:00,73.06,73.2,72.94,72.94,129000.0,53.9528,54.0562,53.8642,53.8642,129000.0
2014-12-16 11:40:00,72.94,72.99,72.71,72.84,185300.0,53.8642,53.9011,53.6943,53.7903,185300.0
2014-12-16 11:50:00,72.84,72.87,72.79,72.86,84200.0,53.7903,53.8125,53.7534,53.8051,84200.0
2014-12-16 12:00:00,72.88,72.92,72.79,72.82,153800.0,53.8199,53.8494,53.7534,53.7756,153800.0
2014-12-16 12:10:00,72.84,72.9,72.78,72.82,103300.0,53.7903,53.8346,53.746,53.7756,103300.0
2014-12-16 12:20:00,72.81,72.86,72.66,72.74,74000.0,53.7682,53.8051,53.6574,53.7165,74000.0
2014-12-16 12:30:00,72.75,72.9,72.73,72.85,43700.0,53.7239,53.8346,53.7091,53.7977,43700.0
2014-12-16 12:40:00,72.84,72.9,72.66,72.72,75600.0,53.7903,53.8346,53.6574,53.7017,75600.0
2014-12-16 12:50:00,72.72,72.74,72.57,72.58,65400.0,53.7017,53.7165,53.5909,53.5983,65400.0
2014-12-16 13:00:00,72.57,72.7,72.56,72.58,53700.0,53.5909,53.6869,53.5836,53.5983,53700.0
2014-12-16 13:10:00,72.58,72.58,72.22,72.26,84600.0,53.5983,53.5983,53.3325,53.362,84600.0
2014-12-16 13:20:00,72.27,72.33,72.22,72.3,102400.0,53.3694,53.4137,53.3325,53.3916,102400.0
2014-12-16 13:30:00,72.28,72.39,72.17,72.32,88700.0,53.3768,53.458,53.2956,53.4063,88700.0
2014-12-16 13:40:00,72.32,72.46,72.32,72.39,67500.0,53.4063,53.5097,53.4063,53.458,67500.0
2014-12-16 13:50:00,72.41,72.61,72.41,72.41,76400.0,53.4728,53.6205,53.4728,53.4728,76400.0
2014-12-16 14:00:00,72.4,72.54,72.37,72.54,86000.0,53.4654,53.5688,53.4433,53.5688,86000.0
2014-12-16 14:10:00,72.53,72.6,72.23,72.28,159700.0,53.5614,53.6131,53.3399,53.3768,159700.0
2014-12-16 14:20:00,72.29,72.36,72.12,72.18,175700.0,53.3842,53.4359,53.2586,53.3029,175700.0
2014-12-16 14:30:00,72.18,72.28,72.16,72.25,122200.0,53.3029,53.3768,53.2882,53.3546,122200.0
2014-12-16 14:40:00,72.26,72.28,72.07,72.08,96800.0,53.362,53.3768,53.2217,53.2291,96800.0
2014-12-16 14:50:00,72.07,72.19,71.98,72.18,185300.0,53.2217,53.3103,53.1552,53.3029,185300.0
2014-12-16 15:00:00,72.17,72.26,72.09,72.16,181900.0,53.2956,53.362,53.2365,53.2882,181900.0
2014-12-16 15:10:00,72.14,72.26,72.07,72.26,196300.0,53.2734,53.362,53.2217,53.362,196300.0
2014-12-16 15:20:00,72.26,72.29,72.08,72.13,154900.0,53.362,53.3842,53.2291,53.266,154900.0
2014-12-16 15:30:00,72.13,72.28,72.1,72.23,298000.0,53.266,53.3768,53.2439,53.3399,298000.0
2014-12-16 15:40:00,72.23,72.35,72.18,72.3,417300.0,53.3399,53.4285,53.3029,53.3916,417300.0
2014-12-16 15:50:00,72.29,72.38,72.19,72.3,858200.0,53.3842,53.4506,53.3103,53.3916,858200.0
2014-12-17 09:30:00,72.88,73.07,72.7,72.95,108700.0,53.8199,53.9602,53.6869,53.8716,108700.0
2014-12-17 09:40:00,73.02,73.38,72.95,72.99,98200.0,53.9233,54.1891,53.8716,53.9011,98200.0
2014-12-17 09:50:00,72.96,73.06,72.83,73.03,78300.0,53.8789,53.9528,53.7829,53.9306,78300.0
2014-12-17 10:00:00,73.05,73.12,72.75,72.81,38000.0,53.9454,53.9971,53.7239,53.7682,38000.0
2014-12-17 10:10:00,72.81,72.87,72.68,72.75,37700.0,53.7682,53.8125,53.6722,53.7239,37700.0
2014-12-17 10:20:00,72.73,72.81,72.53,72.53,51400.0,53.7091,53.7682,53.5614,53.5614,51400.0
2014-12-17 10:30:00,72.54,72.6,72.44,72.59,63600.0,53.5688,53.6131,53.4949,53.6057,63600.0
2014-12-17 10:40:00,72.58,72.59,72.35,72.49,63100.0,53.5983,53.6057,53.4285,53.5319,63100.0
2014-12-17 10:50:00,72.49,72.5,72.39,72.44,38500.0,53.5319,53.5393,53.458,53.4949,38500.0
2014-12-17 11:00:00,72.43,72.56,72.41,72.51,50700.0,53.4876,53.5836,53.4728,53.5466,50700.0
2014-12-17 11:10:00,72.52,72.55,72.45,72.54,51400.0,53.554,53.5762,53.5023,53.5688,51400.0
2014-12-17 11:20:00,72.54,72.69,72.48,72.59,62700.0,53.5688,53.6796,53.5245,53.6057,62700.0
2014-12-17 11:30:00,72.59,72.78,72.46,72.76,71400.0,53.6057,53.746,53.5097,53.7313,71400.0
2014-12-17 11:40:00,72.77,72.89,72.76,72.85,36300.0,53.7386,53.8273,53.7313,53.7977,36300.0
2014-12-17 11:50:00,72.86,72.91,72.82,72.84,42000.0,53.8051,53.842,53.7756,53.7903,42000.0
2014-12-17 12:00:00,72.82,72.85,72.69,72.76,51000.0,53.7756,53.7977,53.6796,53.7313,51000.0
2014-12-17 12:10:00,72.76,72.76,72.53,72.54,27300.0,53.7313,53.7313,53.5614,53.5688,27300.0
2014-12-17 12:20:00,72.52,72.52,72.28,72.28,76800.0,53.554,53.554,53.3768,53.3768,76800.0
2014-12-17 12:30:00,72.28,72.47,72.28,72.4,52600.0,53.3768,53.5171,53.3768,53.4654,52600.0
2014-12-17 12:40:00,72.38,72.39,72.28,72.38,45200.0,53.4506,53.458,53.3768,53.4506,45200.0
2014-12-17 12:50:00,72.39,72.49,72.36,72.47,37900.0,53.458,53.5319,53.4359,53.5171,37900.0
2014-12-17 13:00:00,72.48,72.62,72.45,72.6,28300.0,53.5245,53.6279,53.5023,53.6131,28300.0
2014-12-17 13:10:00,72.6,72.6,72.48,72.6,28400.0,53.6131,53.6131,53.5245,53.6131,28400.0
2014-12-17 13:20:00,72.59,72.62,72.55,72.61,15700.0,53.6057,53.6279,53.5762,53.6205,15700.0
2014-12-17 13:30:00,72.62,72.72,72.6,72.71,28500.0,53.6279,53.7017,53.6131,53.6943,28500.0
2014-12-17 13:40:00,72.71,72.8,72.69,72.72,35000.0,53.6943,53.7608,53.6796,53.7017,35000.0
2014-12-17 13:50:00,72.72,72.91,72.72,72.9,33500.0,53.7017,53.842,53.7017,53.8346,33500.0
2014-12-17 14:00:00,72.89,73.45,72.8,73.24,96400.0,53.8273,54.2408,53.7608,54.0857,96400.0
2014-12-17 14:10:00,73.23,73.42,73.21,73.37,84500.0,54.0783,54.2186,54.0636,54.1817,84500.0
2014-12-17 14:20:00,73.34,73.43,73.25,73.27,77900.0,54.1596,54.226,54.0931,54.1079,77900.0
2014-12-17 14:30:00,73.3,73.37,73.05,73.31,87500.0,54.13,54.1817,53.9454,54.1374,87500.0
2014-12-17 14:40:00,73.31,73.31,73.01,73.04,60100.0,54.1374,54.1374,53.9159,53.938,60100.0
2014-12-17 14:50:00,73.03,73.28,73.0,73.06,48700.0,53.9306,54.1153,53.9085,53.9528,48700.0
2014-12-17 15:00:00,73.09,73.09,72.88,72.91,52400.0,53.975,53.975,53.8199,53.842,52400.0
2014-12-17 15:10:00,72.92,73.24,72.91,73.23,54200.0,53.8494,54.0857,53.842,54.0783,54200.0
2014-12-17 15:20:00,73.24,73.47,73.17,73.46,56100.0,54.0857,54.2556,54.034,54.2482,56100.0
2014-12-17 15:30:00,73.45,73.5,73.36,73.48,89400.0,54.2408,54.2777,54.1743,54.263,89400.0
2014-12-17 15:40:00,73.48,73.73,73.48,73.67,139500.0,54.263,54.4476,54.263,54.4033,139500.0
2014-12-17 15:50:00,73.68,73.71,73.5,73.57,218300.0,54.4106,54.4328,54.2777,54.3294,218300.0
2014-12-18 09:30:00,74.3,74.36,73.73,73.9,133000.0,54.8685,54.9128,54.4476,54.5731,133000.0
2014-12-18 09:40:00,73.9,73.96,73.76,73.83,201400.0,54.5731,54.6174,54.4697,54.5214,201400.0
2014-12-18 09:50:00,73.83,73.93,73.72,73.92,115000.0,54.5214,54.5953,54.4402,54.5879,115000.0
2014-12-18 10:00:00,73.91,74.07,73.83,74.05,127700.0,54.5805,54.6987,54.5214,54.6839,127700.0
2014-12-18 10:10:00,74.07,74.55,74.01,74.54,196500.0,54.6987,55.0531,54.6543,55.0457,196500.0
2014-12-18 10:20:00,74.55,74.78,74.54,74.75,166600.0,55.0531,55.223,55.0457,55.2008,166600.0
2014-12-18 10:30:00,74.75,74.87,74.55,74.56,170900.0,55.2008,55.2894,55.0531,55.0605,170900.0
2014-12-18 10:40:00,74.54,74.56,74.44,74.5,114900.0,55.0457,55.0605,54.9719,55.0162,114900.0
2014-12-18 10:50:00,74.5,74.5,74.25,74.25,71000.0,55.0162,55.0162,54.8316,54.8316,71000.0
2014-12-18 11:00:00,74.23,74.25,74.02,74.04,95400.0,54.8168,54.8316,54.6617,54.6765,95400.0
2014-12-18 11:10:00,74.05,74.08,73.97,74.04,80400.0,54.6839,54.706,54.6248,54.6765,80400.0
2014-12-18 11:20:00,74.04,74.2,74.04,74.15,102100.0,54.6765,54.7947,54.6765,54.7577,102100.0
2014-12-18 11:30:00,74.14,74.25,74.09,74.24,46700.0,54.7503,54.8316,54.7134,54.8242,46700.0
2014-12-18 11:40:00,74.23,74.25,74.11,74.21,82900.0,54.8168,54.8316,54.7282,54.802,82900.0
2014-12-18 11:50:00,74.22,74.4,74.2,74.35,76800.0,54.8094,54.9423,54.7947,54.9054,76800.0
2014-12-18 12:00:00,74.34,74.37,74.29,74.34,52000.0,54.898,54.9202,54.8611,54.898,52000.0
2014-12-18 12:10:00,74.35,74.45,74.31,74.43,45300.0,54.9054,54.9793,54.8759,54.9645,45300.0
2014-12-18 12:20:00,74.42,74.64,74.32,74.64,272900.0,54.9571,55.1196,54.8833,55.1196,272900.0
2014-12-18 12:30:00,74.63,74.79,74.57,74.67,126500.0,55.1122,55.2304,55.0679,55.1417,126500.0
2014-12-18 12:40:00,74.66,74.86,74.66,74.81,89000.0,55.1344,55.282,55.1344,55.2451,89000.0
2014-12-18 12:50:00,74.8,74.95,74.8,74.95,70700.0,55.2377,55.3485,55.2377,55.3485,70700.0
2014-12-18 13:00:00,74.95,74.97,74.76,74.81,79000.0,55.3485,55.3633,55.2082,55.2451,79000.0
2014-12-18 13:10:00,74.81,74.81,74.62,74.76,85700.0,55.2451,55.2451,55.1048,55.2082,85700.0
2014-12-18 13:20:00,74.76,74.91,74.76,74.9,142100.0,55.2082,55.319,55.2082,55.3116,142100.0
2014-12-18 13:30:00,74.9,74.93,74.84,74.88,65500.0,55.3116,55.3337,55.2673,55.2968,65500.0
2014-12-18 13:40:00,74.87,74.96,74.87,74.95,85700.0,55.2894,55.3559,55.2894,55.3485,85700.0
2014-12-18 13:50:00,74.93,74.96,74.87,74.87,106200.0,55.3337,55.3559,55.2894,55.2894,106200.0
2014-12-18 14:00:00,74.87,74.89,74.75,74.78,103800.0,55.2894,55.3042,55.2008,55.223,103800.0
2014-12-18 14:10:00,74.79,74.9,74.77,74.89,106200.0,55.2304,55.3116,55.2156,55.3042,106200.0
2014-12-18 14:20:00,74.9,74.99,74.89,74.9,127600.0,55.3116,55.378,55.3042,55.3116,127600.0
2014-12-18 14:30:00,74.89,74.9,74.79,74.9,78300.0,55.3042,55.3116,55.2304,55.3116,78300.0
2014-12-18 14:40:00,74.89,74.9,74.82,74.88,106400.0,55.3042,55.3116,55.2525,55.2968,106400.0
2014-12-18 14:50:00,74.89,74.91,74.73,74.76,174000.0,55.3042,55.319,55.186,55.2082,174000.0
2014-12-18 15:00:00,74.77,74.8,74.66,74.69,152400.0,55.2156,55.2377,55.1344,55.1565,152400.0
2014-12-18 15:10:00,74.69,74.7,74.61,74.64,145500.0,55.1565,55.1639,55.0974,55.1196,145500.0
2014-12-18 15:20:00,74.64,74.68,74.5,74.51,230900.0,55.1196,55.1491,55.0162,55.0236,230900.0
2014-12-18 15:30:00,74.51,74.59,74.5,74.51,289800.0,55.0236,55.0827,55.0162,55.0236,289800.0
2014-12-18 15:40:00,74.52,74.55,74.47,74.52,415800.0,55.031,55.0531,54.994,55.031,415800.0
2014-12-18 15:50:00,74.52,74.66,74.49,74.63,701200.0,55.031,55.1344,55.0088,55.1122,701200.0
2014-12-19 09:30:00,74.4,74.62,74.18,74.28,1021600.0,54.9423,55.1048,54.7799,54.8537,1021600.0
2014-12-19 09:40:00,74.27,74.41,73.98,74.1,173500.0,54.8463,54.9497,54.6322,54.7208,173500.0
2014-12-19 09:50:00,74.11,74.53,74.02,74.38,95800.0,54.7282,55.0384,54.6617,54.9276,95800.0
2014-12-19 10:00:00,74.39,74.6,74.39,74.51,81500.0,54.935,55.09,54.935,55.0236,81500.0
2014-12-19 10:10:00,74.51,74.56,74.4,74.49,55100.0,55.0236,55.0605,54.9423,55.0088,55100.0
2014-12-19 10:20:00,74.47,74.54,74.37,74.45,131600.0,54.994,55.0457,54.9202,54.9793,131600.0
2014-12-19 10:30:00,74.47,74.48,74.1,74.21,141100.0,54.994,55.0014,54.7208,54.802,141100.0
2014-12-19 10:40:00,74.22,74.27,74.03,74.1,93100.0,54.8094,54.8463,54.6691,54.7208,93100.0
2014-12-19 10:50:00,74.1,74.15,73.96,73.99,91900.0,54.7208,54.7577,54.6174,54.6396,91900.0
2014-12-19 11:00:00,73.99,73.99,73.69,73.84,147100.0,54.6396,54.6396,54.418,54.5288,147100.0
2014-12-19 11:10:00,73.83,73.98,73.81,73.9,55100.0,54.5214,54.6322,54.5067,54.5731,55100.0
2014-12-19 11:20:00,73.9,74.32,73.9,74.24,92900.0,54.5731,54.8833,54.5731,54.8242,92900.0
2014-12-19 11:30:00,74.24,74.46,74.18,74.35,101600.0,54.8242,54.9867,54.7799,54.9054,101600.0
2014-12-19 11:40:00,74.35,74.48,74.3,74.32,82500.0,54.9054,55.0014,54.8685,54.8833,82500.0
2014-12-19 11:50:00,74.32,74.43,74.31,74.34,53800.0,54.8833,54.9645,54.8759,54.898,53800.0
2014-12-19 12:00:00,74.33,74.47,74.27,74.46,144900.0,54.8907,54.994,54.8463,54.9867,144900.0
2014-12-19 12:10:00,74.47,74.49,74.22,74.22,90500.0,54.994,55.0088,54.8094,54.8094,90500.0
2014-12-19 12:20:00,74.23,74.24,74.04,74.15,60400.0,54.8168,54.8242,54.6765,54.7577,60400.0
2014-12-19 12:30:00,74.15,74.29,74.11,74.29,45900.0,54.7577,54.8611,54.7282,54.8611,45900.0
2014-12-19 12:40:00,74.3,74.42,74.28,74.38,24400.0,54.8685,54.9571,54.8537,54.9276,24400.0
2014-12-19 12:50:00,74.39,74.49,74.35,74.42,29600.0,54.935,55.0088,54.9054,54.9571,29600.0
2014-12-19 13:00:00,74.41,74.43,74.29,74.31,31000.0,54.9497,54.9645,54.8611,54.8759,31000.0
2014-12-19 13:10:00,74.3,74.31,74.19,74.26,25800.0,54.8685,54.8759,54.7873,54.839,25800.0
2014-12-19 13:20:00,74.26,74.3,74.19,74.2,37300.0,54.839,54.8685,54.7873,54.7947,37300.0
2014-12-19 13:30:00,74.19,74.24,74.09,74.09,29400.0,54.7873,54.8242,54.7134,54.7134,29400.0
2014-12-19 13:40:00,74.09,74.11,73.92,73.96,111800.0,54.7134,54.7282,54.5879,54.6174,111800.0
2014-12-19 13:50:00,73.97,74.07,73.93,74.01,80400.0,54.6248,54.6987,54.5953,54.6543,80400.0
2014-12-19 14:00:00,74.01,74.08,73.93,74.0,130800.0,54.6543,54.706,54.5953,54.647,130800.0
2014-12-19 14:10:00,74.0,74.02,73.88,73.9,73000.0,54.647,54.6617,54.5583,54.5731,73000.0
2014-12-19 14:20:00,73.88,73.91,73.83,73.9,43500.0,54.5583,54.5805,54.5214,54.5731,43500.0
2014-12-19 14:30:00,73.9,73.91,73.84,73.86,56400.0,54.5731,54.5805,54.5288,54.5436,56400.0
2014-12-19 14:40:00,73.87,74.02,73.85,74.01,63500.0,54.551,54.6617,54.5362,54.6543,63500.0
2014-12-19 14:50:00,74.01,74.05,73.98,74.0,79300.0,54.6543,54.6839,54.6322,54.647,79300.0
2014-12-19 15:00:00,74.0,74.02,73.85,73.96,71400.0,54.647,54.6617,54.5362,54.6174,71400.0
2014-12-19 15:10:00,73.96,74.07,73.93,74.0,122600.0,54.6174,54.6987,54.5953,54.647,122600.0
2014-12-19 15:20:00,74.0,74.13,73.99,74.13,100300.0,54.647,54.743,54.6396,54.743,100300.0
2014-12-19 15:30:00,74.12,74.25,74.09,74.23,197200.0,54.7356,54.8316,54.7134,54.8168,197200.0
2014-12-19 15:40:00,74.23,74.25,74.0,74.01,191100.0,54.8168,54.8316,54.647,54.6543,191100.0
2014-12-19 15:50:00,74.01,74.09,73.92,73.92,382700.0,54.6543,54.7134,54.5879,54.5879,382700.0
2014-12-22 09:30:00,73.97,74.59,73.96,74.33,103300.0,54.6248,55.0827,54.6174,54.8907,103300.0
2014-12-22 09:40:00,74.32,74.39,74.14,74.19,46300.0,54.8833,54.935,54.7503,54.7873,46300.0
2014-12-22 09:50:00,74.2,74.33,74.12,74.16,39700.0,54.7947,54.8907,54.7356,54.7651,39700.0
2014-12-22 10:00:00,74.16,74.22,73.87,73.98,37500.0,54.7651,54.8094,54.551,54.6322,37500.0
2014-12-22 10:10:00,73.97,74.2,73.97,74.18,40900.0,54.6248,54.7947,54.6248,54.7799,40900.0
2014-12-22 10:20:00,74.19,74.36,74.19,74.31,36500.0,54.7873,54.9128,54.7873,54.8759,36500.0
2014-12-22 10:30:00,74.3,74.38,74.2,74.2,40200.0,54.8685,54.9276,54.7947,54.7947,40200.0
2014-12-22 10:40:00,74.2,74.24,74.1,74.2,39000.0,54.7947,54.8242,54.7208,54.7947,39000.0
2014-12-22 10:50:00,74.2,74.38,74.17,74.18,39100.0,54.7947,54.9276,54.7725,54.7799,39100.0
2014-12-22 11:00:00,74.16,74.16,73.99,74.03,32100.0,54.7651,54.7651,54.6396,54.6691,32100.0
2014-12-22 11:10:00,74.03,74.2,74.01,74.15,28000.0,54.6691,54.7947,54.6543,54.7577,28000.0
2014-12-22 11:20:00,74.14,74.34,74.12,74.27,64800.0,54.7503,54.898,54.7356,54.8463,64800.0
2014-12-22 11:30:00,74.27,74.35,74.24,74.32,48600.0,54.8463,54.9054,54.8242,54.8833,48600.0
2014-12-22 11:40:00,74.31,74.31,74.12,74.13,41700.0,54.8759,54.8759,54.7356,54.743,41700.0
2014-12-22 11:50:00,74.12,74.12,73.99,74.08,49300.0,54.7356,54.7356,54.6396,54.706,49300.0
2014-12-22 12:00:00,74.09,74.24,74.08,74.24,55900.0,54.7134,54.8242,54.706,54.8242,55900.0
2014-12-22 12:10:00,74.25,74.31,74.23,74.25,28200.0,54.8316,54.8759,54.8168,54.8316,28200.0
2014-12-22 12:20:00,74.24,74.32,74.19,74.29,19600.0,54.8242,54.8833,54.7873,54.8611,19600.0
2014-12-22 12:30:00,74.3,74.34,74.22,74.23,44000.0,54.8685,54.898,54.8094,54.8168,44000.0
2014-12-22 12:40:00,74.23,74.24,74.17,74.21,35500.0,54.8168,54.8242,54.7725,54.802,35500.0
2014-12-22 12:50:00,74.21,74.26,74.18,74.25,31500.0,54.802,54.839,54.7799,54.8316,31500.0
2014-12-22 13:00:00,74.24,74.29,74.18,74.25,40600.0,54.8242,54.8611,54.7799,54.8316,40600.0
2014-12-22 13:10:00,74.24,74.34,74.23,74.33,51400.0,54.8242,54.898,54.8168,54.8907,51400.0
2014-12-22 13:20:00,74.33,74.34,74.27,74.28,36500.0,54.8907,54.898,54.8463,54.8537,36500.0
2014-12-22 13:30:00,74.28,74.33,74.25,74.33,35600.0,54.8537,54.8907,54.8316,54.8907,35600.0
2014-12-22 13:40:00,74.32,74.42,74.3,74.3,47700.0,54.8833,54.9571,54.8685,54.8685,47700.0
2014-12-22 13:50:00,74.31,74.42,74.31,74.41,64900.0,54.8759,54.9571,54.8759,54.9497,64900.0
2014-12-22 14:00:00,74.41,74.43,74.3,74.3,34400.0,54.9497,54.9645,54.8685,54.8685,34400.0
2014-12-22 14:10:00,74.31,74.43,74.3,74.36,32300.0,54.8759,54.9645,54.8685,54.9128,32300.0
2014-12-22 14:20:00,74.37,74.41,74.36,74.39,36700.0,54.9202,54.9497,54.9128,54.935,36700.0
2014-12-22 14:30:00,74.4,74.42,74.28,74.3,55600.0,54.9423,54.9571,54.8537,54.8685,55600.0
2014-12-22 14:40:00,74.3,74.33,74.25,74.33,78900.0,54.8685,54.8907,54.8316,54.8907,78900.0
2014-12-22 14:50:00,74.32,74.35,74.26,74.28,54900.0,54.8833,54.9054,54.839,54.8537,54900.0
2014-12-22 15:00:00,74.28,74.44,74.28,74.42,38100.0,54.8537,54.9719,54.8537,54.9571,38100.0
2014-12-22 15:10:00,74.41,74.5,74.39,74.42,58000.0,54.9497,55.0162,54.935,54.9571,58000.0
2014-12-22 15:20:00,74.42,74.51,74.42,74.49,68600.0,54.9571,55.0236,54.9571,55.0088,68600.0
2014-12-22 15:30:00,74.5,74.52,74.45,74.47,99200.0,55.0162,55.031,54.9793,54.994,99200.0
2014-12-22 15:40:00,74.47,74.5,74.34,74.46,145800.0,54.994,55.0162,54.898,54.9867,145800.0
2014-12-22 15:50:00,74.46,74.49,74.36,74.48,204000.0,54.9867,55.0088,54.9128,55.0014,204000.0
2014-12-23 09:30:00,74.83,74.85,74.4,74.41,114400.0,55.2599,55.2747,54.9423,54.9497,114400.0
2014-12-23 09:40:00,74.47,74.58,74.36,74.52,217200.0,54.994,55.0753,54.9128,55.031,217200.0
2014-12-23 09:50:00,74.54,74.74,74.41,74.62,194200.0,55.0457,55.1934,54.9497,55.1048,194200.0
2014-12-23 10:00:00,74.6,74.69,74.53,74.54,70200.0,55.09,55.1565,55.0384,55.0457,70200.0
2014-12-23 10:10:00,74.56,74.56,74.43,74.48,44600.0,55.0605,55.0605,54.9645,55.0014,44600.0
2014-12-23 10:20:00,74.47,74.49,74.37,74.47,28800.0,54.994,55.0088,54.9202,54.994,28800.0
2014-12-23 10:30:00,74.47,74.59,74.45,74.48,30700.0,54.994,55.0827,54.9793,55.0014,30700.0
2014-12-23 10:40:00,74.48,74.61,74.46,74.61,34800.0,55.0014,55.0974,54.9867,55.0974,34800.0
2014-12-23 10:50:00,74.6,74.73,74.55,74.73,44500.0,55.09,55.186,55.0531,55.186,44500.0
2014-12-23 11:00:00,74.7,74.72,74.54,74.61,78300.0,55.1639,55.1787,55.0457,55.0974,78300.0
2014-12-23 11:10:00,74.63,74.78,74.63,74.77,52500.0,55.1122,55.223,55.1122,55.2156,52500.0
2014-12-23 11:20:00,74.77,74.82,74.74,74.8,45200.0,55.2156,55.2525,55.1934,55.2377,45200.0
2014-12-23 11:30:00,74.8,74.88,74.78,74.85,46800.0,55.2377,55.2968,55.223,55.2747,46800.0
2014-12-23 11:40:00,74.85,74.94,74.84,74.92,40500.0,55.2747,55.3411,55.2673,55.3264,40500.0
2014-12-23 11:50:00,74.92,74.96,74.7,74.73,56200.0,55.3264,55.3559,55.1639,55.186,56200.0
2014-12-23 12:00:00,74.73,74.8,74.69,74.77,26500.0,55.186,55.2377,55.1565,55.2156,26500.0
2014-12-23 12:10:00,74.76,74.8,74.71,74.8,47200.0,55.2082,55.2377,55.1713,55.2377,47200.0
2014-12-23 12:20:00,74.8,74.91,74.77,74.86,29700.0,55.2377,55.319,55.2156,55.282,29700.0
2014-12-23 12:30:00,74.84,74.88,74.76,74.77,61100.0,55.2673,55.2968,55.2082,55.2156,61100.0
2014-12-23 12:40:00,74.77,74.87,74.72,74.85,55000.0,55.2156,55.2894,55.1787,55.2747,55000.0
2014-12-23 12:50:00,74.84,74.84,74.77,74.79,27500.0,55.2673,55.2673,55.2156,55.2304,27500.0
2014-12-23 13:00:00,74.78,74.88,74.78,74.86,45200.0,55.223,55.2968,55.223,55.282,45200.0
2014-12-23 13:10:00,74.87,74.89,74.75,74.81,68500.0,55.2894,55.3042,55.2008,55.2451,68500.0
2014-12-23 13:20:00,74.81,74.87,74.78,74.85,30900.0,55.2451,55.2894,55.223,55.2747,30900.0
2014-12-23 13:30:00,74.86,74.92,74.82,74.91,84400.0,55.282,55.3264,55.2525,55.319,84400.0
2014-12-23 13:40:00,74.92,74.95,74.86,74.94,51000.0,55.3264,55.3485,55.282,55.3411,51000.0
2014-12-23 13:50:00,74.95,75.0,74.89,75.0,311000.0,55.3485,55.3854,55.3042,55.3854,311000.0
2014-12-23 14:00:00,75.0,75.05,74.97,74.99,151300.0,55.3854,55.4224,55.3633,55.378,151300.0
2014-12-23 14:10:00,75.0,75.07,74.85,74.85,128700.0,55.3854,55.4371,55.2747,55.2747,128700.0
2014-12-23 14:20:00,74.85,74.92,74.82,74.84,67600.0,55.2747,55.3264,55.2525,55.2673,67600.0
2014-12-23 14:30:00,74.84,74.84,74.65,74.7,66100.0,55.2673,55.2673,55.127,55.1639,66100.0
2014-12-23 14:40:00,74.7,74.81,74.66,74.79,147200.0,55.1639,55.2451,55.1344,55.2304,147200.0
2014-12-23 14:50:00,74.81,74.84,74.75,74.75,32900.0,55.2451,55.2673,55.2008,55.2008,32900.0
2014-12-23 15:00:00,74.76,74.81,74.72,74.79,27000.0,55.2082,55.2451,55.1787,55.2304,27000.0
2014-12-23 15:10:00,74.79,74.81,74.75,74.77,46300.0,55.2304,55.2451,55.2008,55.2156,46300.0
2014-12-23 15:20:00,74.76,74.77,74.62,74.69,57100.0,55.2082,55.2156,55.1048,55.1565,57100.0
2014-12-23 15:30:00,74.69,74.77,74.63,74.77,57800.0,55.1565,55.2156,55.1122,55.2156,57800.0
2014-12-23 15:40:00,74.77,74.78,74.65,74.73,101000.0,55.2156,55.223,55.127,55.186,101000.0
2014-12-23 15:50:00,74.73,74.8,74.68,74.69,134200.0,55.186,55.2377,55.1491,55.1565,134200.0
2014-12-24 09:30:00,74.79,75.16,74.7,75.07,294400.0,55.2304,55.5036,55.1639,55.4371,294400.0
2014-12-24 09:40:00,75.09,75.32,74.79,75.0,183200.0,55.4519,55.6217,55.2304,55.3854,183200.0
2014-12-24 09:50:00,75.01,75.02,74.63,74.63,42000.0,55.3928,55.4002,55.1122,55.1122,42000.0
2014-12-24 10:00:00,74.65,74.79,74.61,74.72,49200.0,55.127,55.2304,55.0974,55.1787,49200.0
2014-12-24 10:10:00,74.72,74.87,74.62,74.76,34700.0,55.1787,55.2894,55.1048,55.2082,34700.0
2014-12-24 10:20:00,74.76,75.0,74.76,74.93,30100.0,55.2082,55.3854,55.2082,55.3337,30100.0
2014-12-24 10:30:00,74.95,75.01,74.95,74.98,42000.0,55.3485,55.3928,55.3485,55.3707,42000.0
2014-12-24 10:40:00,74.96,75.01,74.83,74.84,61900.0,55.3559,55.3928,55.2599,55.2673,61900.0
2014-12-24 10:50:00,74.85,75.01,74.85,74.92,33100.0,55.2747,55.3928,55.2747,55.3264,33100.0
2014-12-24 11:00:00,74.9,74.95,74.81,74.9,35100.0,55.3116,55.3485,55.2451,55.3116,35100.0
2014-12-24 11:10:00,74.9,74.95,74.83,74.92,85000.0,55.3116,55.3485,55.2599,55.3264,85000.0
2014-12-24 11:20:00,74.9,74.92,74.8,74.87,17500.0,55.3116,55.3264,55.2377,55.2894,17500.0
2014-12-24 11:30:00,74.86,74.9,74.69,74.74,22800.0,55.282,55.3116,55.1565,55.1934,22800.0
2014-12-24 11:40:00,74.73,74.77,74.68,74.77,17800.0,55.186,55.2156,55.1491,55.2156,17800.0
2014-12-24 11:50:00,74.75,74.89,74.72,74.87,33900.0,55.2008,55.3042,55.1787,55.2894,33900.0
2014-12-24 12:00:00,74.87,74.94,74.84,74.85,21100.0,55.2894,55.3411,55.2673,55.2747,21100.0
2014-12-24 12:10:00,74.86,74.96,74.85,74.88,36600.0,55.282,55.3559,55.2747,55.2968,36600.0
2014-12-24 12:20:00,74.86,74.86,74.76,74.76,26200.0,55.282,55.282,55.2082,55.2082,26200.0
2014-12-24 12:30:00,74.75,74.77,74.68,74.75,28400.0,55.2008,55.2156,55.1491,55.2008,28400.0
2014-12-24 12:40:00,74.73,74.79,74.69,74.79,42000.0,55.186,55.2304,55.1565,55.2304,42000.0
2014-12-24 12:50:00,74.79,74.81,74.62,74.67,106400.0,55.2304,55.2451,55.1048,55.1417,106400.0
2014-12-26 09:30:00,74.72,75.01,74.72,75.0,142500.0,55.1787,55.3928,55.1787,55.3854,142500.0
2014-12-26 09:40:00,74.99,75.01,74.8,74.98,96400.0,55.378,55.3928,55.2377,55.3707,96400.0
2014-12-26 09:50:00,74.99,75.0,74.85,74.97,22900.0,55.378,55.3854,55.2747,55.3633,22900.0
2014-12-26 10:00:00,74.99,75.04,74.91,74.95,60200.0,55.378,55.415,55.319,55.3485,60200.0
2014-12-26 10:10:00,74.93,74.94,74.76,74.79,24500.0,55.3337,55.3411,55.2082,55.2304,24500.0
2014-12-26 10:20:00,74.79,74.83,74.64,74.64,15000.0,55.2304,55.2599,55.1196,55.1196,15000.0
2014-12-26 10:30:00,74.65,74.7,74.61,74.68,55600.0,55.127,55.1639,55.0974,55.1491,55600.0
2014-12-26 10:40:00,74.68,74.81,74.65,74.8,63100.0,55.1491,55.2451,55.127,55.2377,63100.0
2014-12-26 10:50:00,74.8,74.96,74.8,74.95,28200.0,55.2377,55.3559,55.2377,55.3485,28200.0
2014-12-26 11:00:00,74.95,74.96,74.87,74.88,31500.0,55.3485,55.3559,55.2894,55.2968,31500.0
2014-12-26 11:10:00,74.87,74.93,74.85,74.88,14400.0,55.2894,55.3337,55.2747,55.2968,14400.0
2014-12-26 11:20:00,74.87,74.95,74.84,74.95,22400.0,55.2894,55.3485,55.2673,55.3485,22400.0
2014-12-26 11:30:00,74.95,74.96,74.86,74.87,18200.0,55.3485,55.3559,55.282,55.2894,18200.0
2014-12-26 11:40:00,74.86,74.89,74.83,74.86,18300.0,55.282,55.3042,55.2599,55.282,18300.0
2014-12-26 11:50:00,74.86,74.92,74.84,74.92,16800.0,55.282,55.3264,55.2673,55.3264,16800.0
2014-12-26 12:00:00,74.92,75.0,74.9,75.0,22000.0,55.3264,55.3854,55.3116,55.3854,22000.0
2014-12-26 12:10:00,75.0,75.0,74.95,74.98,25800.0,55.3854,55.3854,55.3485,55.3707,25800.0
2014-12-26 12:20:00,74.97,75.0,74.96,74.98,29000.0,55.3633,55.3854,55.3559,55.3707,29000.0
2014-12-26 12:30:00,74.98,75.0,74.95,74.96,21600.0,55.3707,55.3854,55.3485,55.3559,21600.0
2014-12-26 12:40:00,74.96,74.98,74.82,74.83,25100.0,55.3559,55.3707,55.2525,55.2599,25100.0
2014-12-26 12:50:00,74.83,74.92,74.83,74.92,14500.0,55.2599,55.3264,55.2599,55.3264,14500.0
2014-12-26 13:00:00,74.93,74.97,74.92,74.93,19200.0,55.3337,55.3633,55.3264,55.3337,19200.0
2014-12-26 13:10:00,74.93,75.0,74.93,74.98,27100.0,55.3337,55.3854,55.3337,55.3707,27100.0
2014-12-26 13:20:00,74.99,75.0,74.96,74.98,20000.0,55.378,55.3854,55.3559,55.3707,20000.0
2014-12-26 13:30:00,74.98,75.0,74.93,74.94,27500.0,55.3707,55.3854,55.3337,55.3411,27500.0
2014-12-26 13:40:00,74.94,75.01,74.92,74.99,39300.0,55.3411,55.3928,55.3264,55.378,39300.0
2014-12-26 13:50:00,75.0,75.02,74.97,74.99,58200.0,55.3854,55.4002,55.3633,55.378,58200.0
2014-12-26 14:00:00,75.0,75.22,74.98,75.21,66900.0,55.3854,55.5479,55.3707,55.5405,66900.0
2014-12-26 14:10:00,75.21,75.33,75.21,75.28,36500.0,55.5405,55.6291,55.5405,55.5922,36500.0
2014-12-26 14:20:00,75.28,75.28,75.23,75.24,28400.0,55.5922,55.5922,55.5553,55.5627,28400.0
2014-12-26 14:30:00,75.25,75.37,75.24,75.25,34700.0,55.5701,55.6587,55.5627,55.5701,34700.0
2014-12-26 14:40:00,75.24,75.29,75.24,75.29,24600.0,55.5627,55.5996,55.5627,55.5996,24600.0
2014-12-26 14:50:00,75.28,75.34,75.26,75.34,31900.0,55.5922,55.6365,55.5774,55.6365,31900.0
2014-12-26 15:00:00,75.33,75.34,75.15,75.2,44800.0,55.6291,55.6365,55.4962,55.5331,44800.0
2014-12-26 15:10:00,75.2,75.26,75.17,75.26,40200.0,55.5331,55.5774,55.511,55.5774,40200.0
2014-12-26 15:20:00,75.25,75.26,75.17,75.2,45400.0,55.5701,55.5774,55.511,55.5331,45400.0
2014-12-26 15:30:00,75.2,75.23,75.15,75.16,57500.0,55.5331,55.5553,55.4962,55.5036,57500.0
2014-12-26 15:40:00,75.16,75.2,75.1,75.18,63000.0,55.5036,55.5331,55.4593,55.5184,63000.0
2014-12-26 15:50:00,75.19,75.21,75.03,75.06,204800.0,55.5257,55.5405,55.4076,55.4297,204800.0
2014-12-29 09:30:00,75.06,75.26,74.87,75.26,167400.0,55.4297,55.5774,55.2894,55.5774,167400.0
2014-12-29 09:40:00,75.27,75.75,75.23,75.63,85800.0,55.5848,55.9393,55.5553,55.8507,85800.0
2014-12-29 09:50:00,75.62,75.79,75.62,75.77,60700.0,55.8433,55.9688,55.8433,55.9541,60700.0
2014-12-29 10:00:00,75.77,75.99,75.7,75.88,91900.0,55.9541,56.1165,55.9024,56.0353,91900.0
2014-12-29 10:10:00,75.87,75.87,75.68,75.8,97500.0,56.0279,56.0279,55.8876,55.9762,97500.0
2014-12-29 10:20:00,75.81,75.87,75.73,75.8,59400.0,55.9836,56.0279,55.9245,55.9762,59400.0
2014-12-29 10:30:00,75.81,75.91,75.67,75.7,75700.0,55.9836,56.0574,55.8802,55.9024,75700.0
2014-12-29 10:40:00,75.69,75.69,75.47,75.55,38500.0,55.895,55.895,55.7325,55.7916,38500.0
2014-12-29 10:50:00,75.56,75.62,75.52,75.54,51900.0,55.799,55.8433,55.7694,55.7842,51900.0
2014-12-29 11:00:00,75.54,75.62,75.44,75.46,74800.0,55.7842,55.8433,55.7104,55.7251,74800.0
2014-12-29 11:10:00,75.45,75.47,75.34,75.34,32800.0,55.7177,55.7325,55.6365,55.6365,32800.0
2014-12-29 11:20:00,75.34,75.4,75.29,75.39,38900.0,55.6365,55.6808,55.5996,55.6734,38900.0
2014-12-29 11:30:00,75.39,75.56,75.37,75.51,42100.0,55.6734,55.799,55.6587,55.7621,42100.0
2014-12-29 11:40:00,75.49,75.49,75.26,75.27,45600.0,55.7473,55.7473,55.5774,55.5848,45600.0
2014-12-29 11:50:00,75.27,75.35,75.22,75.26,30200.0,55.5848,55.6439,55.5479,55.5774,30200.0
2014-12-29 12:00:00,75.26,75.34,75.23,75.3,44500.0,55.5774,55.6365,55.5553,55.607,44500.0
2014-12-29 12:10:00,75.31,75.35,75.2,75.24,32300.0,55.6144,55.6439,55.5331,55.5627,32300.0
2014-12-29 12:20:00,75.25,75.32,75.21,75.27,30900.0,55.5701,55.6217,55.5405,55.5848,30900.0
2014-12-29 12:30:00,75.26,75.31,75.14,75.14,28700.0,55.5774,55.6144,55.4888,55.4888,28700.0
2014-12-29 12:40:00,75.16,75.19,75.13,75.18,51900.0,55.5036,55.5257,55.4814,55.5184,51900.0
2014-12-29 12:50:00,75.18,75.18,75.08,75.1,32900.0,55.5184,55.5184,55.4445,55.4593,32900.0
2014-12-29 13:00:00,75.09,75.22,75.06,75.22,47300.0,55.4519,55.5479,55.4297,55.5479,47300.0
2014-12-29 13:10:00,75.22,75.26,75.16,75.19,29300.0,55.5479,55.5774,55.5036,55.5257,29300.0
2014-12-29 13:20:00,75.18,75.3,75.16,75.28,62500.0,55.5184,55.607,55.5036,55.5922,62500.0
2014-12-29 13:30:00,75.29,75.34,75.24,75.33,54600.0,55.5996,55.6365,55.5627,55.6291,54600.0
2014-12-29 13:40:00,75.32,75.5,75.32,75.43,36000.0,55.6217,55.7547,55.6217,55.703,36000.0
2014-12-29 13:50:00,75.43,75.48,75.36,75.48,25300.0,55.703,55.7399,55.6513,55.7399,25300.0
2014-12-29 14:00:00,75.48,75.48,75.35,75.38,22600.0,55.7399,55.7399,55.6439,55.6661,22600.0
2014-12-29 14:10:00,75.38,75.46,75.36,75.39,38800.0,55.6661,55.7251,55.6513,55.6734,38800.0
2014-12-29 14:20:00,75.4,75.48,75.4,75.41,23000.0,55.6808,55.7399,55.6808,55.6882,23000.0
2014-12-29 14:30:00,75.41,75.43,75.38,75.39,44300.0,55.6882,55.703,55.6661,55.6734,44300.0
2014-12-29 14:40:00,75.4,75.47,75.39,75.46,35800.0,55.6808,55.7325,55.6734,55.7251,35800.0
2014-12-29 14:50:00,75.43,75.55,75.4,75.55,50300.0,55.703,55.7916,55.6808,55.7916,50300.0
2014-12-29 15:00:00,75.55,75.69,75.54,75.63,60100.0,55.7916,55.895,55.7842,55.8507,60100.0
2014-12-29 15:10:00,75.63,75.64,75.48,75.54,62400.0,55.8507,55.8581,55.7399,55.7842,62400.0
2014-12-29 15:20:00,75.54,75.54,75.44,75.46,65000.0,55.7842,55.7842,55.7104,55.7251,65000.0
2014-12-29 15:30:00,75.46,75.51,75.39,75.51,94500.0,55.7251,55.7621,55.6734,55.7621,94500.0
2014-12-29 15:40:00,75.51,75.66,75.49,75.62,126900.0,55.7621,55.8728,55.7473,55.8433,126900.0
2014-12-29 15:50:00,75.62,75.63,75.54,75.56,207700.0,55.8433,55.8507,55.7842,55.799,207700.0
2014-12-30 09:30:00,75.44,75.7,75.2,75.51,110800.0,55.7104,55.9024,55.5331,55.7621,110800.0
2014-12-30 09:40:00,75.53,75.81,75.48,75.59,65600.0,55.7768,55.9836,55.7399,55.8211,65600.0
2014-12-30 09:50:00,75.56,75.7,75.51,75.65,25500.0,55.799,55.9024,55.7621,55.8654,25500.0
2014-12-30 10:00:00,75.69,75.77,75.48,75.56,48000.0,55.895,55.9541,55.7399,55.799,48000.0
2014-12-30 10:10:00,75.56,75.62,75.46,75.52,45600.0,55.799,55.8433,55.7251,55.7694,45600.0
2014-12-30 10:20:00,75.5,75.53,75.38,75.45,39400.0,55.7547,55.7768,55.6661,55.7177,39400.0
2014-12-30 10:30:00,75.45,75.53,75.42,75.48,39400.0,55.7177,55.7768,55.6956,55.7399,39400.0
2014-12-30 10:40:00,75.49,75.58,75.35,75.53,35800.0,55.7473,55.8137,55.6439,55.7768,35800.0
2014-12-30 10:50:00,75.53,75.56,75.41,75.47,56500.0,55.7768,55.799,55.6882,55.7325,56500.0
2014-12-30 11:00:00,75.47,75.56,75.39,75.51,29600.0,55.7325,55.799,55.6734,55.7621,29600.0
2014-12-30 11:10:00,75.52,75.54,75.46,75.53,28600.0,55.7694,55.7842,55.7251,55.7768,28600.0
2014-12-30 11:20:00,75.54,75.67,75.54,75.58,36600.0,55.7842,55.8802,55.7842,55.8137,36600.0
2014-12-30 11:30:00,75.58,75.58,75.49,75.55,32000.0,55.8137,55.8137,55.7473,55.7916,32000.0
2014-12-30 11:40:00,75.56,75.63,75.49,75.52,13600.0,55.799,55.8507,55.7473,55.7694,13600.0
2014-12-30 11:50:00,75.53,75.62,75.49,75.56,15400.0,55.7768,55.8433,55.7473,55.799,15400.0
2014-12-30 12:00:00,75.57,75.6,75.49,75.54,26500.0,55.8064,55.8285,55.7473,55.7842,26500.0
2014-12-30 12:10:00,75.52,75.55,75.5,75.51,29600.0,55.7694,55.7916,55.7547,55.7621,29600.0
2014-12-30 12:20:00,75.51,75.52,75.43,75.51,14500.0,55.7621,55.7694,55.703,55.7621,14500.0
2014-12-30 12:30:00,75.51,75.54,75.44,75.48,29900.0,55.7621,55.7842,55.7104,55.7399,29900.0
2014-12-30 12:40:00,75.47,75.58,75.45,75.57,20300.0,55.7325,55.8137,55.7177,55.8064,20300.0
2014-12-30 12:50:00,75.58,75.59,75.51,75.55,19000.0,55.8137,55.8211,55.7621,55.7916,19000.0
2014-12-30 13:00:00,75.54,75.54,75.46,75.52,10200.0,55.7842,55.7842,55.7251,55.7694,10200.0
2014-12-30 13:10:00,75.53,75.56,75.49,75.56,27200.0,55.7768,55.799,55.7473,55.799,27200.0
2014-12-30 13:20:00,75.55,75.57,75.44,75.46,32800.0,55.7916,55.8064,55.7104,55.7251,32800.0
2014-12-30 13:30:00,75.46,75.49,75.35,75.36,31500.0,55.7251,55.7473,55.6439,55.6513,31500.0
2014-12-30 13:40:00,75.36,75.43,75.25,75.43,38400.0,55.6513,55.703,55.5701,55.703,38400.0
2014-12-30 13:50:00,75.45,75.46,75.34,75.36,19500.0,55.7177,55.7251,55.6365,55.6513,19500.0
2014-12-30 14:00:00,75.37,75.39,75.34,75.35,17000.0,55.6587,55.6734,55.6365,55.6439,17000.0
2014-12-30 14:10:00,75.35,75.4,75.26,75.3,25700.0,55.6439,55.6808,55.5774,55.607,25700.0
2014-12-30 14:20:00,75.3,75.34,75.25,75.29,25200.0,55.607,55.6365,55.5701,55.5996,25200.0
2014-12-30 14:30:00,75.29,75.49,75.27,75.49,33800.0,55.5996,55.7473,55.5848,55.7473,33800.0
2014-12-30 14:40:00,75.49,75.68,75.49,75.66,42200.0,55.7473,55.8876,55.7473,55.8728,42200.0
2014-12-30 14:50:00,75.68,75.74,75.64,75.66,55000.0,55.8876,55.9319,55.8581,55.8728,55000.0
2014-12-30 15:00:00,75.66,75.72,75.63,75.71,43700.0,55.8728,55.9171,55.8507,55.9097,43700.0
2014-12-30 15:10:00,75.71,75.74,75.67,75.71,66300.0,55.9097,55.9319,55.8802,55.9097,66300.0
2014-12-30 15:20:00,75.7,75.78,75.7,75.78,66200.0,55.9024,55.9614,55.9024,55.9614,66200.0
2014-12-30 15:30:00,75.77,75.88,75.77,75.88,103000.0,55.9541,56.0353,55.9541,56.0353,103000.0
2014-12-30 15:40:00,75.87,75.88,75.75,75.84,120800.0,56.0279,56.0353,55.9393,56.0057,120800.0
2014-12-30 15:50:00,75.84,75.85,75.7,75.72,211700.0,56.0057,56.0131,55.9024,55.9171,211700.0
2014-12-31 09:30:00,75.45,76.13,75.27,76.07,198000.0,55.7177,56.2199,55.5848,56.1756,198000.0
2014-12-31 09:40:00,76.05,76.43,75.99,76.28,91700.0,56.1608,56.4414,56.1165,56.3307,91700.0
2014-12-31 09:50:00,76.3,76.57,76.17,76.51,134700.0,56.3454,56.5448,56.2494,56.5005,134700.0
2014-12-31 10:00:00,76.52,76.55,76.41,76.42,67300.0,56.5079,56.5301,56.4267,56.4341,67300.0
2014-12-31 10:10:00,76.41,76.52,76.18,76.2,64000.0,56.4267,56.5079,56.2568,56.2716,64000.0
2014-12-31 10:20:00,76.22,76.48,76.22,76.39,58300.0,56.2864,56.4784,56.2864,56.4119,58300.0
2014-12-31 10:30:00,76.39,76.65,76.39,76.52,77100.0,56.4119,56.6039,56.4119,56.5079,77100.0
2014-12-31 10:40:00,76.52,76.54,76.32,76.48,72000.0,56.5079,56.5227,56.3602,56.4784,72000.0
2014-12-31 10:50:00,76.49,76.6,76.49,76.57,56400.0,56.4858,56.567,56.4858,56.5448,56400.0
2014-12-31 11:00:00,76.57,76.62,76.5,76.54,36600.0,56.5448,56.5818,56.4931,56.5227,36600.0
2014-12-31 11:10:00,76.53,76.53,76.33,76.37,34700.0,56.5153,56.5153,56.3676,56.3971,34700.0
2014-12-31 11:20:00,76.36,76.48,76.36,76.4,38200.0,56.3898,56.4784,56.3898,56.4193,38200.0
2014-12-31 11:30:00,76.4,76.46,76.32,76.35,33700.0,56.4193,56.4636,56.3602,56.3824,33700.0
2014-12-31 11:40:00,76.35,76.42,76.34,76.39,25500.0,56.3824,56.4341,56.375,56.4119,25500.0
2014-12-31 11:50:00,76.39,76.4,76.27,76.31,39400.0,56.4119,56.4193,56.3233,56.3528,39400.0
2014-12-31 12:00:00,76.32,76.38,76.16,76.17,37000.0,56.3602,56.4045,56.2421,56.2494,37000.0
2014-12-31 12:10:00,76.18,76.2,76.09,76.09,36900.0,56.2568,56.2716,56.1904,56.1904,36900.0
2014-12-31 12:20:00,76.09,76.11,75.93,76.09,48300.0,56.1904,56.2051,56.0722,56.1904,48300.0
2014-12-31 12:30:00,76.09,76.19,76.02,76.09,55100.0,56.1904,56.2642,56.1387,56.1904,55100.0
2014-12-31 12:40:00,76.09,76.14,76.05,76.11,35300.0,56.1904,56.2273,56.1608,56.2051,35300.0
2014-12-31 12:50:00,76.12,76.19,76.07,76.15,50100.0,56.2125,56.2642,56.1756,56.2347,50100.0
2014-12-31 13:00:00,76.16,76.24,76.11,76.12,38200.0,56.2421,56.3011,56.2051,56.2125,38200.0
2014-12-31 13:10:00,76.13,76.19,76.05,76.13,32700.0,56.2199,56.2642,56.1608,56.2199,32700.0
2014-12-31 13:20:00,76.13,76.17,76.05,76.1,27500.0,56.2199,56.2494,56.1608,56.1978,27500.0
2014-12-31 13:30:00,76.11,76.27,76.06,76.26,54400.0,56.2051,56.3233,56.1682,56.3159,54400.0
2014-12-31 13:40:00,76.26,76.28,76.13,76.14,24500.0,56.3159,56.3307,56.2199,56.2273,24500.0
2014-12-31 13:50:00,76.1,76.13,75.98,76.13,42000.0,56.1978,56.2199,56.1091,56.2199,42000.0
2014-12-31 14:00:00,76.13,76.17,75.98,76.02,53600.0,56.2199,56.2494,56.1091,56.1387,53600.0
2014-12-31 14:10:00,76.02,76.08,75.95,76.02,57700.0,56.1387,56.183,56.087,56.1387,57700.0
2014-12-31 14:20:00,76.02,76.1,75.9,76.09,77000.0,56.1387,56.1978,56.0501,56.1904,77000.0
2014-12-31 14:30:00,76.08,76.11,76.03,76.03,41900.0,56.183,56.2051,56.1461,56.1461,41900.0
2014-12-31 14:40:00,76.04,76.1,75.97,76.08,45900.0,56.1534,56.1978,56.1018,56.183,45900.0
2014-12-31 14:50:00,76.09,76.16,76.05,76.14,54700.0,56.1904,56.2421,56.1608,56.2273,54700.0
2014-12-31 15:00:00,76.13,76.17,76.06,76.1,53900.0,56.2199,56.2494,56.1682,56.1978,53900.0
2014-12-31 15:10:00,76.09,76.27,76.04,76.26,68200.0,56.1904,56.3233,56.1534,56.3159,68200.0
2014-12-31 15:20:00,76.25,76.29,76.18,76.2,60100.0,56.3085,56.3381,56.2568,56.2716,60100.0
2014-12-31 15:30:00,76.21,76.25,76.12,76.14,122400.0,56.279,56.3085,56.2125,56.2273,122400.0
2014-12-31 15:40:00,76.15,76.15,75.92,75.94,187000.0,56.2347,56.2347,56.0648,56.0796,187000.0
2014-12-31 15:50:00,75.93,76.05,75.83,75.9,327600.0,56.0722,56.1608,55.9984,56.0501,327600.0
2015-01-02 09:30:00,76.11,76.64,75.99,76.56,230200.0,56.2051,56.5965,56.1165,56.5374,230200.0
2015-01-02 09:40:00,76.53,76.55,76.14,76.2,149900.0,56.5153,56.5301,56.2273,56.2716,149900.0
2015-01-02 09:50:00,76.18,76.22,76.13,76.15,59300.0,56.2568,56.2864,56.2199,56.2347,59300.0
2015-01-02 10:00:00,76.15,76.15,75.89,75.91,121200.0,56.2347,56.2347,56.0427,56.0574,121200.0
2015-01-02 10:10:00,75.91,75.94,75.79,75.79,78600.0,56.0574,56.0796,55.9688,55.9688,78600.0
2015-01-02 10:20:00,75.8,75.89,75.79,75.84,36100.0,55.9762,56.0427,55.9688,56.0057,36100.0
2015-01-02 10:30:00,75.83,75.83,75.38,75.39,138900.0,55.9984,55.9984,55.6661,55.6734,138900.0
2015-01-02 10:40:00,75.4,75.49,75.27,75.43,109100.0,55.6808,55.7473,55.5848,55.703,109100.0
2015-01-02 10:50:00,75.45,75.65,75.4,75.62,56100.0,55.7177,55.8654,55.6808,55.8433,56100.0
2015-01-02 11:00:00,75.63,75.64,75.5,75.54,55700.0,55.8507,55.8581,55.7547,55.7842,55700.0
2015-01-02 11:10:00,75.54,75.54,75.25,75.36,58200.0,55.7842,55.7842,55.5701,55.6513,58200.0
2015-01-02 11:20:00,75.35,75.38,75.24,75.35,50700.0,55.6439,55.6661,55.5627,55.6439,50700.0
2015-01-02 11:30:00,75.36,75.5,75.34,75.35,55000.0,55.6513,55.7547,55.6365,55.6439,55000.0
2015-01-02 11:40:00,75.35,75.39,75.17,75.29,43600.0,55.6439,55.6734,55.511,55.5996,43600.0
2015-01-02 11:50:00,75.29,75.31,75.2,75.27,68900.0,55.5996,55.6144,55.5331,55.5848,68900.0
2015-01-02 12:00:00,75.26,75.27,75.18,75.19,47400.0,55.5774,55.5848,55.5184,55.5257,47400.0
2015-01-02 12:10:00,75.2,75.23,75.0,75.07,66000.0,55.5331,55.5553,55.3854,55.4371,66000.0
2015-01-02 12:20:00,75.07,75.13,75.02,75.07,43400.0,55.4371,55.4814,55.4002,55.4371,43400.0
2015-01-02 12:30:00,75.08,75.16,75.0,75.13,54300.0,55.4445,55.5036,55.3854,55.4814,54300.0
2015-01-02 12:40:00,75.13,75.13,74.76,74.78,77700.0,55.4814,55.4814,55.2082,55.223,77700.0
2015-01-02 12:50:00,74.76,74.85,74.72,74.76,45600.0,55.2082,55.2747,55.1787,55.2082,45600.0
2015-01-02 13:00:00,74.77,74.83,74.74,74.76,60600.0,55.2156,55.2599,55.1934,55.2082,60600.0
2015-01-02 13:10:00,74.75,74.77,74.62,74.67,64700.0,55.2008,55.2156,55.1048,55.1417,64700.0
2015-01-02 13:20:00,74.65,74.89,74.63,74.67,53300.0,55.127,55.3042,55.1122,55.1417,53300.0
2015-01-02 13:30:00,74.66,74.7,74.55,74.66,38500.0,55.1344,55.1639,55.0531,55.1344,38500.0
2015-01-02 13:40:00,74.66,74.76,74.63,74.7,41100.0,55.1344,55.2082,55.1122,55.1639,41100.0
2015-01-02 13:50:00,74.71,74.89,74.68,74.8,62400.0,55.1713,55.3042,55.1491,55.2377,62400.0
2015-01-02 14:00:00,74.8,74.98,74.79,74.98,44300.0,55.2377,55.3707,55.2304,55.3707,44300.0
2015-01-02 14:10:00,74.98,75.11,74.96,74.96,42200.0,55.3707,55.4667,55.3559,55.3559,42200.0
2015-01-02 14:20:00,74.96,75.12,74.93,75.03,34900.0,55.3559,55.474,55.3337,55.4076,34900.0
2015-01-02 14:30:00,75.03,75.11,74.96,75.11,54800.0,55.4076,55.4667,55.3559,55.4667,54800.0
2015-01-02 14:40:00,75.11,75.16,75.06,75.15,50700.0,55.4667,55.5036,55.4297,55.4962,50700.0
2015-01-02 14:50:00,75.15,75.18,75.05,75.05,43700.0,55.4962,55.5184,55.4224,55.4224,43700.0
2015-01-02 15:00:00,75.04,75.08,75.01,75.02,55900.0,55.415,55.4445,55.3928,55.4002,55900.0
2015-01-02 15:10:00,75.03,75.08,74.89,75.07,119400.0,55.4076,55.4445,55.3042,55.4371,119400.0
2015-01-02 15:20:00,75.07,75.2,75.07,75.17,83400.0,55.4371,55.5331,55.4371,55.511,83400.0
2015-01-02 15:30:00,75.18,75.29,75.17,75.29,130400.0,55.5184,55.5996,55.511,55.5996,130400.0
2015-01-02 15:40:00,75.29,75.48,75.27,75.48,194800.0,55.5996,55.7399,55.5848,55.7399,194800.0
2015-01-02 15:50:00,75.48,75.5,75.33,75.33,252700.0,55.7399,55.7547,55.6291,55.6291,252700.0
2015-01-05 09:30:00,75.17,75.51,74.77,75.2,136000.0,55.511,55.7621,55.2156,55.5331,136000.0
2015-01-05 09:40:00,75.19,75.43,75.16,75.36,127000.0,55.5257,55.703,55.5036,55.6513,127000.0
2015-01-05 09:50:00,75.33,75.37,75.06,75.06,128800.0,55.6291,55.6587,55.4297,55.4297,128800.0
2015-01-05 10:00:00,75.02,75.03,74.78,74.8,88700.0,55.4002,55.4076,55.223,55.2377,88700.0
2015-01-05 10:10:00,74.8,75.03,74.79,74.96,50900.0,55.2377,55.4076,55.2304,55.3559,50900.0
2015-01-05 10:20:00,74.95,74.99,74.75,74.75,63600.0,55.3485,55.378,55.2008,55.2008,63600.0
2015-01-05 10:30:00,74.74,74.74,74.38,74.38,140200.0,55.1934,55.1934,54.9276,54.9276,140200.0
2015-01-05 10:40:00,74.4,74.6,74.3,74.54,119100.0,54.9423,55.09,54.8685,55.0457,119100.0
2015-01-05 10:50:00,74.54,74.58,74.34,74.34,76100.0,55.0457,55.0753,54.898,54.898,76100.0
2015-01-05 11:00:00,74.33,74.42,74.29,74.36,59100.0,54.8907,54.9571,54.8611,54.9128,59100.0
2015-01-05 11:10:00,74.35,74.51,74.34,74.38,56400.0,54.9054,55.0236,54.898,54.9276,56400.0
2015-01-05 11:20:00,74.4,74.52,74.39,74.42,52100.0,54.9423,55.031,54.935,54.9571,52100.0
2015-01-05 11:30:00,74.42,74.52,74.4,74.42,38000.0,54.9571,55.031,54.9423,54.9571,38000.0
2015-01-05 11:40:00,74.43,74.55,74.4,74.51,48500.0,54.9645,55.0531,54.9423,55.0236,48500.0
2015-01-05 11:50:00,74.54,74.54,74.46,74.5,48700.0,55.0457,55.0457,54.9867,55.0162,48700.0
2015-01-05 12:00:00,74.51,74.62,74.33,74.35,48600.0,55.0236,55.1048,54.8907,54.9054,48600.0
2015-01-05 12:10:00,74.38,74.45,74.19,74.2,41500.0,54.9276,54.9793,54.7873,54.7947,41500.0
2015-01-05 12:20:00,74.21,74.22,74.05,74.08,55200.0,54.802,54.8094,54.6839,54.706,55200.0
2015-01-05 12:30:00,74.1,74.23,74.03,74.23,31200.0,54.7208,54.8168,54.6691,54.8168,31200.0
2015-01-05 12:40:00,74.22,74.26,74.15,74.17,40000.0,54.8094,54.839,54.7577,54.7725,40000.0
2015-01-05 12:50:00,74.18,74.18,74.01,74.14,43700.0,54.7799,54.7799,54.6543,54.7503,43700.0
2015-01-05 13:00:00,74.15,74.17,74.07,74.15,20600.0,54.7577,54.7725,54.6987,54.7577,20600.0
2015-01-05 13:10:00,74.16,74.16,74.05,74.06,42900.0,54.7651,54.7651,54.6839,54.6913,42900.0
2015-01-05 13:20:00,74.07,74.15,74.05,74.12,61300.0,54.6987,54.7577,54.6839,54.7356,61300.0
2015-01-05 13:30:00,74.12,74.29,74.1,74.19,28500.0,54.7356,54.8611,54.7208,54.7873,28500.0
2015-01-05 13:40:00,74.19,74.36,74.17,74.33,40500.0,54.7873,54.9128,54.7725,54.8907,40500.0
2015-01-05 13:50:00,74.34,74.38,74.14,74.27,105600.0,54.898,54.9276,54.7503,54.8463,105600.0
2015-01-05 14:00:00,74.27,74.3,74.12,74.16,63400.0,54.8463,54.8685,54.7356,54.7651,63400.0
2015-01-05 14:10:00,74.16,74.17,74.03,74.06,88900.0,54.7651,54.7725,54.6691,54.6913,88900.0
2015-01-05 14:20:00,74.07,74.17,74.05,74.08,76800.0,54.6987,54.7725,54.6839,54.706,76800.0
2015-01-05 14:30:00,74.07,74.07,73.96,73.99,99000.0,54.6987,54.6987,54.6174,54.6396,99000.0
2015-01-05 14:40:00,73.98,74.04,73.9,74.02,58600.0,54.6322,54.6765,54.5731,54.6617,58600.0
2015-01-05 14:50:00,74.02,74.07,73.94,73.98,66700.0,54.6617,54.6987,54.6027,54.6322,66700.0
2015-01-05 15:00:00,73.98,74.08,73.94,74.05,79700.0,54.6322,54.706,54.6027,54.6839,79700.0
2015-01-05 15:10:00,74.06,74.19,74.0,74.03,85500.0,54.6913,54.7873,54.647,54.6691,85500.0
2015-01-05 15:20:00,74.02,74.06,73.91,73.91,112000.0,54.6617,54.6913,54.5805,54.5805,112000.0
2015-01-05 15:30:00,73.92,74.01,73.88,73.99,148400.0,54.5879,54.6543,54.5583,54.6396,148400.0
2015-01-05 15:40:00,74.0,74.06,73.89,73.99,210200.0,54.647,54.6913,54.5657,54.6396,210200.0
2015-01-05 15:50:00,73.99,74.11,73.96,74.01,353700.0,54.6396,54.7282,54.6174,54.6543,353700.0
2015-01-06 09:30:00,74.3,74.62,73.98,74.53,139100.0,54.8685,55.1048,54.6322,55.0384,139100.0
2015-01-06 09:40:00,74.49,74.52,74.11,74.28,73000.0,55.0088,55.031,54.7282,54.8537,73000.0
2015-01-06 09:50:00,74.28,74.39,74.19,74.22,94300.0,54.8537,54.935,54.7873,54.8094,94300.0
2015-01-06 10:00:00,74.23,74.25,73.96,74.11,90500.0,54.8168,54.8316,54.6174,54.7282,90500.0
2015-01-06 10:10:00,74.11,74.69,74.11,74.61,67000.0,54.7282,55.1565,54.7282,55.0974,67000.0
2015-01-06 10:20:00,74.6,74.66,74.54,74.6,51800.0,55.09,55.1344,55.0457,55.09,51800.0
2015-01-06 10:30:00,74.57,74.59,74.36,74.39,47400.0,55.0679,55.0827,54.9128,54.935,47400.0
2015-01-06 10:40:00,74.38,74.49,74.32,74.36,67800.0,54.9276,55.0088,54.8833,54.9128,67800.0
2015-01-06 10:50:00,74.36,74.39,74.28,74.28,53600.0,54.9128,54.935,54.8537,54.8537,53600.0
2015-01-06 11:00:00,74.27,74.28,74.09,74.15,73300.0,54.8463,54.8537,54.7134,54.7577,73300.0
2015-01-06 11:10:00,74.15,74.17,73.94,73.99,48300.0,54.7577,54.7725,54.6027,54.6396,48300.0
2015-01-06 11:20:00,73.98,73.98,73.8,73.84,53600.0,54.6322,54.6322,54.4993,54.5288,53600.0
2015-01-06 11:30:00,73.85,73.89,73.62,73.68,84100.0,54.5362,54.5657,54.3663,54.4106,84100.0
2015-01-06 11:40:00,73.69,73.77,73.56,73.68,56900.0,54.418,54.4771,54.322,54.4106,56900.0
2015-01-06 11:50:00,73.68,73.74,73.54,73.55,53000.0,54.4106,54.455,54.3073,54.3146,53000.0
2015-01-06 12:00:00,73.53,73.54,73.2,73.27,113700.0,54.2999,54.3073,54.0562,54.1079,113700.0
2015-01-06 12:10:00,73.28,73.33,73.15,73.21,73900.0,54.1153,54.1522,54.0193,54.0636,73900.0
2015-01-06 12:20:00,73.18,73.24,72.74,73.24,148000.0,54.0414,54.0857,53.7165,54.0857,148000.0
2015-01-06 12:30:00,73.24,73.54,73.23,73.54,93500.0,54.0857,54.3073,54.0783,54.3073,93500.0
2015-01-06 12:40:00,73.54,73.57,73.36,73.51,83200.0,54.3073,54.3294,54.1743,54.2851,83200.0
2015-01-06 12:50:00,73.51,73.78,73.5,73.78,57800.0,54.2851,54.4845,54.2777,54.4845,57800.0
2015-01-06 13:00:00,73.79,73.82,73.55,73.58,85300.0,54.4919,54.514,54.3146,54.3368,85300.0
2015-01-06 13:10:00,73.57,73.71,73.46,73.49,63300.0,54.3294,54.4328,54.2482,54.2703,63300.0
2015-01-06 13:20:00,73.47,73.55,73.39,73.5,48100.0,54.2556,54.3146,54.1965,54.2777,48100.0
2015-01-06 13:30:00,73.49,73.72,73.49,73.67,52100.0,54.2703,54.4402,54.2703,54.4033,52100.0
2015-01-06 13:40:00,73.66,73.68,73.48,73.66,71400.0,54.3959,54.4106,54.263,54.3959,71400.0
2015-01-06 13:50:00,73.67,73.79,73.59,73.76,79400.0,54.4033,54.4919,54.3442,54.4697,79400.0
2015-01-06 14:00:00,73.77,73.89,73.7,73.72,59900.0,54.4771,54.5657,54.4254,54.4402,59900.0
2015-01-06 14:10:00,73.7,73.71,73.53,73.62,50400.0,54.4254,54.4328,54.2999,54.3663,50400.0
2015-01-06 14:20:00,73.64,73.76,73.61,73.73,54600.0,54.3811,54.4697,54.359,54.4476,54600.0
2015-01-06 14:30:00,73.74,73.8,73.64,73.68,84500.0,54.455,54.4993,54.3811,54.4106,84500.0
2015-01-06 14:40:00,73.66,74.1,73.65,74.09,258300.0,54.3959,54.7208,54.3885,54.7134,258300.0
2015-01-06 14:50:00,74.09,74.15,74.02,74.13,126300.0,54.7134,54.7577,54.6617,54.743,126300.0
2015-01-06 15:00:00,74.12,74.25,74.09,74.22,94900.0,54.7356,54.8316,54.7134,54.8094,94900.0
2015-01-06 15:10:00,74.22,74.39,74.18,74.37,112600.0,54.8094,54.935,54.7799,54.9202,112600.0
2015-01-06 15:20:00,74.38,74.49,74.28,74.49,101600.0,54.9276,55.0088,54.8537,55.0088,101600.0
2015-01-06 15:30:00,74.49,74.5,74.13,74.17,112800.0,55.0088,55.0162,54.743,54.7725,112800.0
2015-01-06 15:40:00,74.17,74.26,74.01,74.13,328000.0,54.7725,54.839,54.6543,54.743,328000.0
2015-01-06 15:50:00,74.14,74.15,73.91,73.95,387800.0,54.7503,54.7577,54.5805,54.61,387800.0
2015-01-07 09:30:00,74.88,76.11,74.88,75.95,309300.0,55.2968,56.2051,55.2968,56.087,309300.0
2015-01-07 09:40:00,75.9,76.15,75.55,76.13,184000.0,56.0501,56.2347,55.7916,56.2199,184000.0
2015-01-07 09:50:00,76.11,76.18,75.91,76.03,194400.0,56.2051,56.2568,56.0574,56.1461,194400.0
2015-01-07 10:00:00,76.03,76.25,75.99,76.16,93600.0,56.1461,56.3085,56.1165,56.2421,93600.0
2015-01-07 10:10:00,76.17,76.33,76.13,76.32,181100.0,56.2494,56.3676,56.2199,56.3602,181100.0
2015-01-07 10:20:00,76.32,76.49,76.3,76.39,187100.0,56.3602,56.4858,56.3454,56.4119,187100.0
2015-01-07 10:30:00,76.38,76.55,76.3,76.33,163400.0,56.4045,56.5301,56.3454,56.3676,163400.0
2015-01-07 10:40:00,76.33,76.64,76.14,76.61,165600.0,56.3676,56.5965,56.2273,56.5744,165600.0
2015-01-07 10:50:00,76.6,76.84,76.6,76.84,143700.0,56.567,56.7442,56.567,56.7442,143700.0
2015-01-07 11:00:00,76.84,76.95,76.7,76.71,189400.0,56.7442,56.8255,56.6408,56.6482,189400.0
2015-01-07 11:10:00,76.72,76.72,76.52,76.69,161100.0,56.6556,56.6556,56.5079,56.6335,161100.0
2015-01-07 11:20:00,76.68,76.73,76.58,76.62,97100.0,56.6261,56.663,56.5522,56.5818,97100.0
2015-01-07 11:30:00,76.63,76.69,76.55,76.55,200400.0,56.5891,56.6335,56.5301,56.5301,200400.0
2015-01-07 11:40:00,76.55,76.61,76.44,76.49,140300.0,56.5301,56.5744,56.4488,56.4858,140300.0
2015-01-07 11:50:00,76.5,76.53,76.45,76.51,179100.0,56.4931,56.5153,56.4562,56.5005,179100.0
2015-01-07 12:00:00,76.51,76.59,76.41,76.48,256400.0,56.5005,56.5596,56.4267,56.4784,256400.0
2015-01-07 12:10:00,76.49,76.5,76.3,76.41,107600.0,56.4858,56.4931,56.3454,56.4267,107600.0
2015-01-07 12:20:00,76.41,76.53,76.37,76.53,97400.0,56.4267,56.5153,56.3971,56.5153,97400.0
2015-01-07 12:30:00,76.53,76.53,76.41,76.5,82300.0,56.5153,56.5153,56.4267,56.4931,82300.0
2015-01-07 12:40:00,76.51,76.52,76.42,76.51,86700.0,56.5005,56.5079,56.4341,56.5005,86700.0
2015-01-07 12:50:00,76.51,76.51,76.44,76.45,67700.0,56.5005,56.5005,56.4488,56.4562,67700.0
2015-01-07 13:00:00,76.45,76.47,76.28,76.28,70600.0,56.4562,56.471,56.3307,56.3307,70600.0
2015-01-07 13:10:00,76.28,76.46,76.24,76.4,63400.0,56.3307,56.4636,56.3011,56.4193,63400.0
2015-01-07 13:20:00,76.41,76.41,76.15,76.23,62800.0,56.4267,56.4267,56.2347,56.2938,62800.0
2015-01-07 13:30:00,76.24,76.49,76.23,76.45,103900.0,56.3011,56.4858,56.2938,56.4562,103900.0
2015-01-07 13:40:00,76.46,76.54,76.4,76.47,81000.0,56.4636,56.5227,56.4193,56.471,81000.0
2015-01-07 13:50:00,76.48,76.6,76.46,76.57,71900.0,56.4784,56.567,56.4636,56.5448,71900.0
2015-01-07 14:00:00,76.56,76.59,76.34,76.48,116300.0,56.5374,56.5596,56.375,56.4784,116300.0
2015-01-07 14:10:00,76.48,76.55,76.36,76.47,109100.0,56.4784,56.5301,56.3898,56.471,109100.0
2015-01-07 14:20:00,76.46,76.56,76.43,76.47,96500.0,56.4636,56.5374,56.4414,56.471,96500.0
2015-01-07 14:30:00,76.47,76.54,76.41,76.44,124600.0,56.471,56.5227,56.4267,56.4488,124600.0
2015-01-07 14:40:00,76.43,76.49,76.33,76.47,101200.0,56.4414,56.4858,56.3676,56.471,101200.0
2015-01-07 14:50:00,76.47,76.47,76.29,76.33,123200.0,56.471,56.471,56.3381,56.3676,123200.0
2015-01-07 15:00:00,76.34,76.6,76.34,76.58,110400.0,56.375,56.567,56.375,56.5522,110400.0
2015-01-07 15:10:00,76.57,76.58,76.37,76.51,135200.0,56.5448,56.5522,56.3971,56.5005,135200.0
2015-01-07 15:20:00,76.5,76.5,76.31,76.39,174800.0,56.4931,56.4931,56.3528,56.4119,174800.0
2015-01-07 15:30:00,76.39,76.53,76.36,76.53,240700.0,56.4119,56.5153,56.3898,56.5153,240700.0
2015-01-07 15:40:00,76.53,76.78,76.52,76.73,390700.0,56.5153,56.6999,56.5079,56.663,390700.0
2015-01-07 15:50:00,76.73,76.86,76.7,76.78,496400.0,56.663,56.759,56.6408,56.6999,496400.0
2015-01-08 09:30:00,76.81,77.25,76.69,77.09,395600.0,56.7221,57.047,56.6335,56.9288,395600.0
2015-01-08 09:40:00,77.12,77.28,76.99,77.27,101600.0,56.951,57.0692,56.855,57.0618,101600.0
2015-01-08 09:50:00,77.27,77.56,76.99,77.1,128900.0,57.0618,57.2759,56.855,56.9362,128900.0
2015-01-08 10:00:00,77.09,77.29,77.03,77.12,81500.0,56.9288,57.0765,56.8845,56.951,81500.0
2015-01-08 10:10:00,77.11,77.24,77.06,77.14,122100.0,56.9436,57.0396,56.9067,56.9658,122100.0
2015-01-08 10:20:00,77.14,77.15,76.99,77.04,259800.0,56.9658,56.9731,56.855,56.8919,259800.0
2015-01-08 10:30:00,77.05,77.13,77.0,77.09,77800.0,56.8993,56.9584,56.8624,56.9288,77800.0
2015-01-08 10:40:00,77.09,77.1,76.95,76.99,92000.0,56.9288,56.9362,56.8255,56.855,92000.0
2015-01-08 10:50:00,77.0,77.18,76.96,77.18,155700.0,56.8624,56.9953,56.8328,56.9953,155700.0
2015-01-08 11:00:00,77.17,77.38,77.1,77.1,167400.0,56.9879,57.143,56.9362,56.9362,167400.0
2015-01-08 11:10:00,77.11,77.18,77.03,77.15,64600.0,56.9436,56.9953,56.8845,56.9731,64600.0
2015-01-08 11:20:00,77.15,77.25,77.06,77.21,107900.0,56.9731,57.047,56.9067,57.0175,107900.0
2015-01-08 11:30:00,77.21,77.35,77.21,77.33,61300.0,57.0175,57.1208,57.0175,57.1061,61300.0
2015-01-08 11:40:00,77.32,77.55,77.31,77.43,122100.0,57.0987,57.2685,57.0913,57.1799,122100.0
2015-01-08 11:50:00,77.44,77.53,77.38,77.38,48100.0,57.1873,57.2538,57.143,57.143,48100.0
2015-01-08 12:00:00,77.4,77.51,77.38,77.48,51600.0,57.1578,57.239,57.143,57.2168,51600.0
2015-01-08 12:10:00,77.49,77.5,77.22,77.26,56200.0,57.2242,57.2316,57.0248,57.0544,56200.0
2015-01-08 12:20:00,77.25,77.26,77.06,77.07,42600.0,57.047,57.0544,56.9067,56.9141,42600.0
2015-01-08 12:30:00,77.08,77.23,77.08,77.18,44800.0,56.9215,57.0322,56.9215,56.9953,44800.0
2015-01-08 12:40:00,77.18,77.24,77.17,77.24,41700.0,56.9953,57.0396,56.9879,57.0396,41700.0
2015-01-08 12:50:00,77.24,77.32,77.16,77.22,46900.0,57.0396,57.0987,56.9805,57.0248,46900.0
2015-01-08 13:00:00,77.2,77.37,77.12,77.35,61400.0,57.0101,57.1356,56.951,57.1208,61400.0
2015-01-08 13:10:00,77.35,77.44,77.32,77.39,37500.0,57.1208,57.1873,57.0987,57.1504,37500.0
2015-01-08 13:20:00,77.39,77.44,77.33,77.41,38600.0,57.1504,57.1873,57.1061,57.1652,38600.0
2015-01-08 13:30:00,77.41,77.44,77.38,77.4,34700.0,57.1652,57.1873,57.143,57.1578,34700.0
2015-01-08 13:40:00,77.39,77.5,77.39,77.47,41900.0,57.1504,57.2316,57.1504,57.2095,41900.0
2015-01-08 13:50:00,77.47,77.53,77.42,77.51,72900.0,57.2095,57.2538,57.1725,57.239,72900.0
2015-01-08 14:00:00,77.51,77.71,77.46,77.59,222200.0,57.239,57.3867,57.2021,57.2981,222200.0
2015-01-08 14:10:00,77.6,77.63,77.44,77.47,87500.0,57.3055,57.3276,57.1873,57.2095,87500.0
2015-01-08 14:20:00,77.47,77.64,77.46,77.61,68200.0,57.2095,57.335,57.2021,57.3128,68200.0
2015-01-08 14:30:00,77.61,77.7,77.55,77.69,74200.0,57.3128,57.3793,57.2685,57.3719,74200.0
2015-01-08 14:40:00,77.7,77.76,77.48,77.48,101700.0,57.3793,57.4236,57.2168,57.2168,101700.0
2015-01-08 14:50:00,77.47,77.51,77.34,77.35,147800.0,57.2095,57.239,57.1135,57.1208,147800.0
2015-01-08 15:00:00,77.35,77.57,77.33,77.4,289100.0,57.1208,57.2833,57.1061,57.1578,289100.0
2015-01-08 15:10:00,77.4,77.42,77.18,77.24,224600.0,57.1578,57.1725,56.9953,57.0396,224600.0
2015-01-08 15:20:00,77.23,77.27,77.14,77.21,187000.0,57.0322,57.0618,56.9658,57.0175,187000.0
2015-01-08 15:30:00,77.22,77.23,77.12,77.13,275700.0,57.0248,57.0322,56.951,56.9584,275700.0
2015-01-08 15:40:00,77.13,77.16,77.0,77.09,424200.0,56.9584,56.9805,56.8624,56.9288,424200.0
2015-01-08 15:50:00,77.09,77.18,77.03,77.16,577300.0,56.9288,56.9953,56.8845,56.9805,577300.0
2015-01-09 09:30:00,77.26,77.37,76.9,77.04,227900.0,57.0544,57.1356,56.7885,56.8919,227900.0
2015-01-09 09:40:00,77.04,77.3,77.03,77.08,91600.0,56.8919,57.0839,56.8845,56.9215,91600.0
2015-01-09 09:50:00,77.08,77.11,76.95,77.0,64500.0,56.9215,56.9436,56.8255,56.8624,64500.0
2015-01-09 10:00:00,77.03,77.2,77.02,77.18,61200.0,56.8845,57.0101,56.8771,56.9953,61200.0
2015-01-09 10:10:00,77.18,77.32,76.97,77.01,75300.0,56.9953,57.0987,56.8402,56.8698,75300.0
2015-01-09 10:20:00,77.02,77.03,76.87,76.96,73200.0,56.8771,56.8845,56.7664,56.8328,73200.0
2015-01-09 10:30:00,76.96,76.96,76.71,76.85,84800.0,56.8328,56.8328,56.6482,56.7516,84800.0
2015-01-09 10:40:00,76.85,76.92,76.74,76.88,63500.0,56.7516,56.8033,56.6704,56.7738,63500.0
2015-01-09 10:50:00,76.89,77.0,76.82,76.99,66900.0,56.7811,56.8624,56.7295,56.855,66900.0
2015-01-09 11:00:00,76.97,76.98,76.64,76.82,137600.0,56.8402,56.8476,56.5965,56.7295,137600.0
2015-01-09 11:10:00,76.8,76.85,76.77,76.82,55100.0,56.7147,56.7516,56.6925,56.7295,55100.0
2015-01-09 11:20:00,76.81,76.81,76.58,76.74,99900.0,56.7221,56.7221,56.5522,56.6704,99900.0
2015-01-09 11:30:00,76.73,76.84,76.61,76.78,54600.0,56.663,56.7442,56.5744,56.6999,54600.0
2015-01-09 11:40:00,76.77,76.98,76.7,76.93,60000.0,56.6925,56.8476,56.6408,56.8107,60000.0
2015-01-09 11:50:00,76.93,77.01,76.82,76.99,54800.0,56.8107,56.8698,56.7295,56.855,54800.0
2015-01-09 12:00:00,76.98,77.0,76.89,76.98,43200.0,56.8476,56.8624,56.7811,56.8476,43200.0
2015-01-09 12:10:00,76.98,77.0,76.91,76.95,25000.0,56.8476,56.8624,56.7959,56.8255,25000.0
2015-01-09 12:20:00,76.94,76.94,76.76,76.79,26200.0,56.8181,56.8181,56.6851,56.7073,26200.0
2015-01-09 12:30:00,76.79,76.92,76.73,76.78,36600.0,56.7073,56.8033,56.663,56.6999,36600.0
2015-01-09 12:40:00,76.77,76.81,76.74,76.79,31000.0,56.6925,56.7221,56.6704,56.7073,31000.0
2015-01-09 12:50:00,76.77,76.8,76.64,76.66,47100.0,56.6925,56.7147,56.5965,56.6113,47100.0
2015-01-09 13:00:00,76.65,76.72,76.61,76.68,17200.0,56.6039,56.6556,56.5744,56.6261,17200.0
2015-01-09 13:10:00,76.69,76.96,76.68,76.9,62600.0,56.6335,56.8328,56.6261,56.7885,62600.0
2015-01-09 13:20:00,76.88,76.91,76.72,76.75,31100.0,56.7738,56.7959,56.6556,56.6778,31100.0
2015-01-09 13:30:00,76.76,76.9,76.76,76.86,37700.0,56.6851,56.7885,56.6851,56.759,37700.0
2015-01-09 13:40:00,76.86,76.86,76.67,76.72,47700.0,56.759,56.759,56.6187,56.6556,47700.0
2015-01-09 13:50:00,76.74,76.86,76.72,76.72,35600.0,56.6704,56.759,56.6556,56.6556,35600.0
2015-01-09 14:00:00,76.72,76.72,76.6,76.61,45700.0,56.6556,56.6556,56.567,56.5744,45700.0
2015-01-09 14:10:00,76.63,76.64,76.52,76.55,45100.0,56.5891,56.5965,56.5079,56.5301,45100.0
2015-01-09 14:20:00,76.55,76.56,76.45,76.48,63400.0,56.5301,56.5374,56.4562,56.4784,63400.0
2015-01-09 14:30:00,76.47,76.71,76.37,76.69,48600.0,56.471,56.6482,56.3971,56.6335,48600.0
2015-01-09 14:40:00,76.7,76.7,76.33,76.41,78300.0,56.6408,56.6408,56.3676,56.4267,78300.0
2015-01-09 14:50:00,76.4,76.53,76.4,76.52,50100.0,56.4193,56.5153,56.4193,56.5079,50100.0
2015-01-09 15:00:00,76.52,76.77,76.51,76.75,66300.0,56.5079,56.6925,56.5005,56.6778,66300.0
2015-01-09 15:10:00,76.75,76.84,76.69,76.71,41900.0,56.6778,56.7442,56.6335,56.6482,41900.0
2015-01-09 15:20:00,76.7,76.74,76.58,76.59,72900.0,56.6408,56.6704,56.5522,56.5596,72900.0
2015-01-09 15:30:00,76.61,76.64,76.53,76.61,60000.0,56.5744,56.5965,56.5153,56.5744,60000.0
2015-01-09 15:40:00,76.61,76.7,76.51,76.59,117500.0,56.5744,56.6408,56.5005,56.5596,117500.0
2015-01-09 15:50:00,76.58,76.59,76.42,76.44,200600.0,56.5522,56.5596,56.4341,56.4488,200600.0
2015-01-12 09:30:00,76.08,76.73,76.04,76.32,173700.0,56.183,56.663,56.1534,56.3602,173700.0
2015-01-12 09:40:00,76.32,76.56,76.31,76.55,76600.0,56.3602,56.5374,56.3528,56.5301,76600.0
2015-01-12 09:50:00,76.55,76.59,76.33,76.42,65600.0,56.5301,56.5596,56.3676,56.4341,65600.0
2015-01-12 10:00:00,76.43,76.45,76.16,76.23,51400.0,56.4414,56.4562,56.2421,56.2938,51400.0
2015-01-12 10:10:00,76.21,76.26,76.04,76.18,119800.0,56.279,56.3159,56.1534,56.2568,119800.0
2015-01-12 10:20:00,76.17,76.4,76.12,76.18,56100.0,56.2494,56.4193,56.2125,56.2568,56100.0
2015-01-12 10:30:00,76.17,76.48,76.17,76.47,45200.0,56.2494,56.4784,56.2494,56.471,45200.0
2015-01-12 10:40:00,76.45,76.71,76.42,76.65,50700.0,56.4562,56.6482,56.4341,56.6039,50700.0
2015-01-12 10:50:00,76.65,76.76,76.64,76.76,46700.0,56.6039,56.6851,56.5965,56.6851,46700.0
2015-01-12 11:00:00,76.75,76.77,76.62,76.69,53200.0,56.6778,56.6925,56.5818,56.6335,53200.0
2015-01-12 11:10:00,76.7,76.82,76.69,76.81,66300.0,56.6408,56.7295,56.6335,56.7221,66300.0
2015-01-12 11:20:00,76.81,76.82,76.7,76.77,57000.0,56.7221,56.7295,56.6408,56.6925,57000.0
2015-01-12 11:30:00,76.76,76.94,76.76,76.86,63300.0,56.6851,56.8181,56.6851,56.759,63300.0
2015-01-12 11:40:00,76.87,76.88,76.7,76.75,53000.0,56.7664,56.7738,56.6408,56.6778,53000.0
2015-01-12 11:50:00,76.75,76.78,76.62,76.62,46200.0,56.6778,56.6999,56.5818,56.5818,46200.0
2015-01-12 12:00:00,76.63,76.8,76.63,76.76,69700.0,56.5891,56.7147,56.5891,56.6851,69700.0
2015-01-12 12:10:00,76.75,76.81,76.66,76.76,27200.0,56.6778,56.7221,56.6113,56.6851,27200.0
2015-01-12 12:20:00,76.76,76.92,76.74,76.79,32100.0,56.6851,56.8033,56.6704,56.7073,32100.0
2015-01-12 12:30:00,76.79,76.87,76.75,76.76,37800.0,56.7073,56.7664,56.6778,56.6851,37800.0
2015-01-12 12:40:00,76.76,76.78,76.64,76.69,43000.0,56.6851,56.6999,56.5965,56.6335,43000.0
2015-01-12 12:50:00,76.67,76.72,76.6,76.62,28200.0,56.6187,56.6556,56.567,56.5818,28200.0
2015-01-12 13:00:00,76.63,76.73,76.6,76.65,39000.0,56.5891,56.663,56.567,56.6039,39000.0
2015-01-12 13:10:00,76.63,76.72,76.62,76.69,21900.0,56.5891,56.6556,56.5818,56.6335,21900.0
2015-01-12 13:20:00,76.68,76.7,76.59,76.67,25900.0,56.6261,56.6408,56.5596,56.6187,25900.0
2015-01-12 13:30:00,76.66,76.72,76.66,76.71,33000.0,56.6113,56.6556,56.6113,56.6482,33000.0
2015-01-12 13:40:00,76.7,76.72,76.62,76.64,43300.0,56.6408,56.6556,56.5818,56.5965,43300.0
2015-01-12 13:50:00,76.65,76.7,76.63,76.64,34800.0,56.6039,56.6408,56.5891,56.5965,34800.0
2015-01-12 14:00:00,76.65,76.76,76.63,76.75,43100.0,56.6039,56.6851,56.5891,56.6778,43100.0
2015-01-12 14:10:00,76.76,76.85,76.66,76.68,30200.0,56.6851,56.7516,56.6113,56.6261,30200.0
2015-01-12 14:20:00,76.67,76.74,76.57,76.6,45400.0,56.6187,56.6704,56.5448,56.567,45400.0
2015-01-12 14:30:00,76.61,76.63,76.52,76.55,42100.0,56.5744,56.5891,56.5079,56.5301,42100.0
2015-01-12 14:40:00,76.55,76.73,76.55,76.71,29000.0,56.5301,56.663,56.5301,56.6482,29000.0
2015-01-12 14:50:00,76.71,76.75,76.65,76.69,38700.0,56.6482,56.6778,56.6039,56.6335,38700.0
2015-01-12 15:00:00,76.68,76.81,76.65,76.69,52500.0,56.6261,56.7221,56.6039,56.6335,52500.0
2015-01-12 15:10:00,76.68,76.83,76.68,76.79,57700.0,56.6261,56.7368,56.6261,56.7073,57700.0
2015-01-12 15:20:00,76.78,76.79,76.58,76.61,62500.0,56.6999,56.7073,56.5522,56.5744,62500.0
2015-01-12 15:30:00,76.6,76.63,76.47,76.61,74000.0,56.567,56.5891,56.471,56.5744,74000.0
2015-01-12 15:40:00,76.61,76.82,76.6,76.78,109000.0,56.5744,56.7295,56.567,56.6999,109000.0
2015-01-12 15:50:00,76.79,76.79,76.58,76.67,199300.0,56.7073,56.7073,56.5522,56.6187,199300.0
2015-01-13 09:30:00,76.89,77.4,76.63,77.39,187500.0,56.7811,57.1578,56.5891,57.1504,187500.0
2015-01-13 09:40:00,77.37,77.66,77.34,77.57,115500.0,57.1356,57.3498,57.1135,57.2833,115500.0
2015-01-13 09:50:00,77.57,77.59,77.28,77.38,57800.0,57.2833,57.2981,57.0692,57.143,57800.0
2015-01-13 10:00:00,77.35,77.41,77.16,77.41,135800.0,57.1208,57.1652,56.9805,57.1652,135800.0
2015-01-13 10:10:00,77.41,77.52,77.37,77.5,80300.0,57.1652,57.2464,57.1356,57.2316,80300.0
2015-01-13 10:20:00,77.49,77.52,77.15,77.16,63500.0,57.2242,57.2464,56.9731,56.9805,63500.0
2015-01-13 10:30:00,77.16,77.33,77.11,77.12,105500.0,56.9805,57.1061,56.9436,56.951,105500.0
2015-01-13 10:40:00,77.13,77.2,77.04,77.09,100200.0,56.9584,57.0101,56.8919,56.9288,100200.0
2015-01-13 10:50:00,77.08,77.16,77.07,77.12,81200.0,56.9215,56.9805,56.9141,56.951,81200.0
2015-01-13 11:00:00,77.13,77.16,77.07,77.09,50900.0,56.9584,56.9805,56.9141,56.9288,50900.0
2015-01-13 11:10:00,77.1,77.15,76.9,76.9,59200.0,56.9362,56.9731,56.7885,56.7885,59200.0
2015-01-13 11:20:00,76.9,77.0,76.87,76.99,45200.0,56.7885,56.8624,56.7664,56.855,45200.0
2015-01-13 11:30:00,77.0,77.03,76.87,76.9,84100.0,56.8624,56.8845,56.7664,56.7885,84100.0
2015-01-13 11:40:00,76.9,76.91,76.75,76.8,136800.0,56.7885,56.7959,56.6778,56.7147,136800.0
2015-01-13 11:50:00,76.79,76.81,76.62,76.65,114000.0,56.7073,56.7221,56.5818,56.6039,114000.0
2015-01-13 12:00:00,76.63,76.71,76.58,76.67,106300.0,56.5891,56.6482,56.5522,56.6187,106300.0
2015-01-13 12:10:00,76.69,76.73,76.63,76.66,111500.0,56.6335,56.663,56.5891,56.6113,111500.0
2015-01-13 12:20:00,76.65,76.66,76.54,76.61,59300.0,56.6039,56.6113,56.5227,56.5744,59300.0
2015-01-13 12:30:00,76.61,76.62,76.56,76.57,37100.0,56.5744,56.5818,56.5374,56.5448,37100.0
2015-01-13 12:40:00,76.56,76.6,76.51,76.56,60600.0,56.5374,56.567,56.5005,56.5374,60600.0
2015-01-13 12:50:00,76.56,76.6,76.54,76.59,30700.0,56.5374,56.567,56.5227,56.5596,30700.0
2015-01-13 13:00:00,76.58,76.64,76.52,76.52,47200.0,56.5522,56.5965,56.5079,56.5079,47200.0
2015-01-13 13:10:00,76.53,76.6,76.5,76.54,34600.0,56.5153,56.567,56.4931,56.5227,34600.0
2015-01-13 13:20:00,76.53,76.54,76.29,76.39,97800.0,56.5153,56.5227,56.3381,56.4119,97800.0
2015-01-13 13:30:00,76.4,76.4,76.19,76.19,105500.0,56.4193,56.4193,56.2642,56.2642,105500.0
2015-01-13 13:40:00,76.18,76.21,76.09,76.16,83500.0,56.2568,56.279,56.1904,56.2421,83500.0
2015-01-13 13:50:00,76.15,76.16,75.84,76.0,93200.0,56.2347,56.2421,56.0057,56.1239,93200.0
2015-01-13 14:00:00,75.98,75.99,75.7,75.78,96600.0,56.1091,56.1165,55.9024,55.9614,96600.0
2015-01-13 14:10:00,75.79,75.84,75.62,75.67,66700.0,55.9688,56.0057,55.8433,55.8802,66700.0
2015-01-13 14:20:00,75.66,75.85,75.64,75.81,64800.0,55.8728,56.0131,55.8581,55.9836,64800.0
2015-01-13 14:30:00,75.81,75.84,75.75,75.76,89600.0,55.9836,56.0057,55.9393,55.9467,89600.0
2015-01-13 14:40:00,75.76,75.79,75.68,75.69,103000.0,55.9467,55.9688,55.8876,55.895,103000.0
2015-01-13 14:50:00,75.69,75.73,75.48,75.48,136500.0,55.895,55.9245,55.7399,55.7399,136500.0
2015-01-13 15:00:00,75.47,75.67,75.47,75.66,198600.0,55.7325,55.8802,55.7325,55.8728,198600.0
2015-01-13 15:10:00,75.67,76.03,75.65,75.96,208800.0,55.8802,56.1461,55.8654,56.0944,208800.0
2015-01-13 15:20:00,75.97,75.98,75.78,75.81,117200.0,56.1018,56.1091,55.9614,55.9836,117200.0
2015-01-13 15:30:00,75.8,76.06,75.79,76.04,325400.0,55.9762,56.1682,55.9688,56.1534,325400.0
2015-01-13 15:40:00,76.05,76.07,75.82,75.88,230800.0,56.1608,56.1756,55.991,56.0353,230800.0
2015-01-13 15:50:00,75.88,75.94,75.78,75.93,286700.0,56.0353,56.0796,55.9614,56.0722,286700.0
2015-01-14 09:30:00,74.61,74.74,74.28,74.49,227800.0,55.0974,55.1934,54.8537,55.0088,227800.0
2015-01-14 09:40:00,74.54,74.96,74.43,74.89,130400.0,55.0457,55.3559,54.9645,55.3042,130400.0
2015-01-14 09:50:00,74.86,75.04,74.79,74.89,105300.0,55.282,55.415,55.2304,55.3042,105300.0
2015-01-14 10:00:00,74.89,74.96,74.54,74.86,177500.0,55.3042,55.3559,55.0457,55.282,177500.0
2015-01-14 10:10:00,74.84,74.88,74.41,74.45,94800.0,55.2673,55.2968,54.9497,54.9793,94800.0
2015-01-14 10:20:00,74.44,74.5,74.31,74.44,174700.0,54.9719,55.0162,54.8759,54.9719,174700.0
2015-01-14 10:30:00,74.42,74.44,74.03,74.06,156000.0,54.9571,54.9719,54.6691,54.6913,156000.0
2015-01-14 10:40:00,74.04,74.09,73.94,74.07,100200.0,54.6765,54.7134,54.6027,54.6987,100200.0
2015-01-14 10:50:00,74.06,74.11,73.89,74.08,160600.0,54.6913,54.7282,54.5657,54.706,160600.0
2015-01-14 11:00:00,74.09,74.12,73.9,73.92,121500.0,54.7134,54.7356,54.5731,54.5879,121500.0
2015-01-14 11:10:00,73.94,74.03,73.87,73.89,70600.0,54.6027,54.6691,54.551,54.5657,70600.0
2015-01-14 11:20:00,73.88,73.94,73.82,73.84,82000.0,54.5583,54.6027,54.514,54.5288,82000.0
2015-01-14 11:30:00,73.83,74.27,73.83,74.26,98200.0,54.5214,54.8463,54.5214,54.839,98200.0
2015-01-14 11:40:00,74.26,74.41,74.26,74.32,191800.0,54.839,54.9497,54.839,54.8833,191800.0
2015-01-14 11:50:00,74.33,74.36,74.05,74.05,86400.0,54.8907,54.9128,54.6839,54.6839,86400.0
2015-01-14 12:00:00,74.05,74.09,73.88,73.91,97700.0,54.6839,54.7134,54.5583,54.5805,97700.0
2015-01-14 12:10:00,73.93,73.94,73.72,73.76,102400.0,54.5953,54.6027,54.4402,54.4697,102400.0
2015-01-14 12:20:00,73.75,73.83,73.72,73.78,69000.0,54.4623,54.5214,54.4402,54.4845,69000.0
2015-01-14 12:30:00,73.8,73.96,73.8,73.94,75000.0,54.4993,54.6174,54.4993,54.6027,75000.0
2015-01-14 12:40:00,73.96,74.03,73.89,73.92,73100.0,54.6174,54.6691,54.5657,54.5879,73100.0
2015-01-14 12:50:00,73.93,73.94,73.74,73.89,280500.0,54.5953,54.6027,54.455,54.5657,280500.0
2015-01-14 13:00:00,73.9,74.07,73.9,74.02,84200.0,54.5731,54.6987,54.5731,54.6617,84200.0
2015-01-14 13:10:00,73.99,74.02,73.86,73.92,42500.0,54.6396,54.6617,54.5436,54.5879,42500.0
2015-01-14 13:20:00,73.92,74.01,73.82,73.98,160800.0,54.5879,54.6543,54.514,54.6322,160800.0
2015-01-14 13:30:00,73.98,73.99,73.85,73.96,51900.0,54.6322,54.6396,54.5362,54.6174,51900.0
2015-01-14 13:40:00,73.96,73.98,73.75,73.87,82000.0,54.6174,54.6322,54.4623,54.551,82000.0
2015-01-14 13:50:00,73.89,73.89,73.69,73.85,68700.0,54.5657,54.5657,54.418,54.5362,68700.0
2015-01-14 14:00:00,73.84,73.96,73.82,73.94,88600.0,54.5288,54.6174,54.514,54.6027,88600.0
2015-01-14 14:10:00,73.96,74.23,73.94,74.23,96800.0,54.6174,54.8168,54.6027,54.8168,96800.0
2015-01-14 14:20:00,74.23,74.24,74.1,74.19,108400.0,54.8168,54.8242,54.7208,54.7873,108400.0
2015-01-14 14:30:00,74.19,74.26,74.06,74.16,78100.0,54.7873,54.839,54.6913,54.7651,78100.0
2015-01-14 14:40:00,74.15,74.24,74.09,74.09,76000.0,54.7577,54.8242,54.7134,54.7134,76000.0
2015-01-14 14:50:00,74.09,74.12,74.0,74.06,90900.0,54.7134,54.7356,54.647,54.6913,90900.0
2015-01-14 15:00:00,74.06,74.12,73.99,74.07,134900.0,54.6913,54.7356,54.6396,54.6987,134900.0
2015-01-14 15:10:00,74.06,74.37,73.99,74.28,146700.0,54.6913,54.9202,54.6396,54.8537,146700.0
2015-01-14 15:20:00,74.28,74.34,74.12,74.2,152200.0,54.8537,54.898,54.7356,54.7947,152200.0
2015-01-14 15:30:00,74.2,74.29,74.1,74.17,160000.0,54.7947,54.8611,54.7208,54.7725,160000.0
2015-01-14 15:40:00,74.17,74.28,74.13,74.21,259500.0,54.7725,54.8537,54.743,54.802,259500.0
2015-01-14 15:50:00,74.21,74.35,74.2,74.31,396100.0,54.802,54.9054,54.7947,54.8759,396100.0
2015-01-15 09:30:00,77.3,77.5,75.42,75.68,2263900.0,57.0839,57.2316,55.6956,55.8876,2263900.0
2015-01-15 09:40:00,75.66,76.79,75.49,76.09,877200.0,55.8728,56.7073,55.7473,56.1904,877200.0
2015-01-15 09:50:00,76.1,76.29,75.56,76.2,613100.0,56.1978,56.3381,55.799,56.2716,613100.0
2015-01-15 10:00:00,76.18,76.94,76.0,76.72,665500.0,56.2568,56.8181,56.1239,56.6556,665500.0
2015-01-15 10:10:00,76.73,76.75,76.24,76.3,362100.0,56.663,56.6778,56.3011,56.3454,362100.0
2015-01-15 10:20:00,76.3,76.6,76.24,76.6,401000.0,56.3454,56.567,56.3011,56.567,401000.0
2015-01-15 10:30:00,76.6,76.75,76.57,76.62,588700.0,56.567,56.6778,56.5448,56.5818,588700.0
2015-01-15 10:40:00,76.62,76.7,76.38,76.67,332300.0,56.5818,56.6408,56.4045,56.6187,332300.0
2015-01-15 10:50:00,76.67,76.7,76.27,76.32,316200.0,56.6187,56.6408,56.3233,56.3602,316200.0
2015-01-15 11:00:00,76.33,76.47,76.28,76.41,304700.0,56.3676,56.471,56.3307,56.4267,304700.0
2015-01-15 11:10:00,76.4,76.69,76.32,76.34,317900.0,56.4193,56.6335,56.3602,56.375,317900.0
2015-01-15 11:20:00,76.34,76.56,76.32,76.4,154000.0,56.375,56.5374,56.3602,56.4193,154000.0
2015-01-15 11:30:00,76.38,76.4,75.62,75.7,458000.0,56.4045,56.4193,55.8433,55.9024,458000.0
2015-01-15 11:40:00,75.7,76.29,75.6,76.23,344300.0,55.9024,56.3381,55.8285,56.2938,344300.0
2015-01-15 11:50:00,76.24,76.26,75.93,76.05,192700.0,56.3011,56.3159,56.0722,56.1608,192700.0
2015-01-15 12:00:00,76.08,76.24,75.92,75.94,94100.0,56.183,56.3011,56.0648,56.0796,94100.0
2015-01-15 12:10:00,75.94,76.0,75.78,75.83,88400.0,56.0796,56.1239,55.9614,55.9984,88400.0
2015-01-15 12:20:00,75.83,76.04,75.82,75.92,90200.0,55.9984,56.1534,55.991,56.0648,90200.0
2015-01-15 12:30:00,75.92,75.92,75.58,75.67,126500.0,56.0648,56.0648,55.8137,55.8802,126500.0
2015-01-15 12:40:00,75.66,75.67,75.31,75.37,155200.0,55.8728,55.8802,55.6144,55.6587,155200.0
2015-01-15 12:50:00,75.37,75.43,75.09,75.22,193300.0,55.6587,55.703,55.4519,55.5479,193300.0
2015-01-15 13:00:00,75.24,75.7,75.18,75.7,139800.0,55.5627,55.9024,55.5184,55.9024,139800.0
2015-01-15 13:10:00,75.71,75.94,75.71,75.91,147100.0,55.9097,56.0796,55.9097,56.0574,147100.0
2015-01-15 13:20:00,75.91,75.99,75.76,75.79,70300.0,56.0574,56.1165,55.9467,55.9688,70300.0
2015-01-15 13:30:00,75.81,75.99,75.76,75.84,64200.0,55.9836,56.1165,55.9467,56.0057,64200.0
2015-01-15 13:40:00,75.85,75.91,75.08,75.29,377000.0,56.0131,56.0574,55.4445,55.5996,377000.0
2015-01-15 13:50:00,75.3,75.68,75.25,75.61,173800.0,55.607,55.8876,55.5701,55.8359,173800.0
2015-01-15 14:00:00,75.62,75.82,75.51,75.75,129400.0,55.8433,55.991,55.7621,55.9393,129400.0
2015-01-15 14:10:00,75.74,75.84,75.72,75.79,147200.0,55.9319,56.0057,55.9171,55.9688,147200.0
2015-01-15 14:20:00,75.8,75.92,75.77,75.81,122600.0,55.9762,56.0648,55.9541,55.9836,122600.0
2015-01-15 14:30:00,75.8,75.97,75.63,75.96,176800.0,55.9762,56.1018,55.8507,56.0944,176800.0
2015-01-15 14:40:00,75.95,76.02,75.72,75.92,196900.0,56.087,56.1387,55.9171,56.0648,196900.0
2015-01-15 14:50:00,75.92,75.94,75.8,75.92,107600.0,56.0648,56.0796,55.9762,56.0648,107600.0
2015-01-15 15:00:00,75.91,76.0,75.79,75.83,177700.0,56.0574,56.1239,55.9688,55.9984,177700.0
2015-01-15 15:10:00,75.84,75.86,75.7,75.8,161200.0,56.0057,56.0205,55.9024,55.9762,161200.0
2015-01-15 15:20:00,75.81,75.97,75.68,75.9,178400.0,55.9836,56.1018,55.8876,56.0501,178400.0
2015-01-15 15:30:00,75.9,76.07,75.82,75.87,232300.0,56.0501,56.1756,55.991,56.0279,232300.0
2015-01-15 15:40:00,75.87,75.97,75.85,75.94,265900.0,56.0279,56.1018,56.0131,56.0796,265900.0
2015-01-15 15:50:00,75.94,75.94,75.62,75.65,465600.0,56.0796,56.0796,55.8433,55.8654,465600.0
2015-01-16 09:30:00,75.33,75.46,74.85,74.85,572100.0,55.6291,55.7251,55.2747,55.2747,572100.0
2015-01-16 09:40:00,74.85,75.23,74.76,75.12,428400.0,55.2747,55.5553,55.2082,55.474,428400.0
2015-01-16 09:50:00,75.13,75.17,73.84,73.88,472700.0,55.4814,55.511,54.5288,54.5583,472700.0
2015-01-16 10:00:00,73.88,74.26,73.6,73.65,447000.0,54.5583,54.839,54.3516,54.3885,447000.0
2015-01-16 10:10:00,73.64,73.73,73.35,73.59,391100.0,54.3811,54.4476,54.167,54.3442,391100.0
2015-01-16 10:20:00,73.59,74.23,73.45,74.09,308500.0,54.3442,54.8168,54.2408,54.7134,308500.0
2015-01-16 10:30:00,74.1,74.44,73.87,74.04,205400.0,54.7208,54.9719,54.551,54.6765,205400.0
2015-01-16 10:40:00,74.04,74.33,74.01,74.17,119700.0,54.6765,54.8907,54.6543,54.7725,119700.0
2015-01-16 10:50:00,74.18,74.62,74.01,74.62,304100.0,54.7799,55.1048,54.6543,55.1048,304100.0
2015-01-16 11:00:00,74.61,74.62,74.35,74.39,160400.0,55.0974,55.1048,54.9054,54.935,160400.0
2015-01-16 11:10:00,74.39,74.51,74.05,74.18,208700.0,54.935,55.0236,54.6839,54.7799,208700.0
2015-01-16 11:20:00,74.18,74.32,74.01,74.3,178400.0,54.7799,54.8833,54.6543,54.8685,178400.0
2015-01-16 11:30:00,74.3,74.54,74.26,74.53,156700.0,54.8685,55.0457,54.839,55.0384,156700.0
2015-01-16 11:40:00,74.54,74.62,74.35,74.35,147200.0,55.0457,55.1048,54.9054,54.9054,147200.0
2015-01-16 11:50:00,74.34,74.37,74.25,74.34,98900.0,54.898,54.9202,54.8316,54.898,98900.0
2015-01-16 12:00:00,74.34,74.54,74.34,74.44,100400.0,54.898,55.0457,54.898,54.9719,100400.0
2015-01-16 12:10:00,74.44,74.45,74.28,74.29,91700.0,54.9719,54.9793,54.8537,54.8611,91700.0
2015-01-16 12:20:00,74.28,74.31,74.17,74.31,101600.0,54.8537,54.8759,54.7725,54.8759,101600.0
2015-01-16 12:30:00,74.32,74.45,74.3,74.45,111500.0,54.8833,54.9793,54.8685,54.9793,111500.0
2015-01-16 12:40:00,74.45,74.78,74.45,74.73,189300.0,54.9793,55.223,54.9793,55.186,189300.0
2015-01-16 12:50:00,74.74,74.84,74.7,74.72,153300.0,55.1934,55.2673,55.1639,55.1787,153300.0
2015-01-16 13:00:00,74.74,74.77,74.7,74.74,209700.0,55.1934,55.2156,55.1639,55.1934,209700.0
2015-01-16 13:10:00,74.73,74.75,74.46,74.47,80900.0,55.186,55.2008,54.9867,54.994,80900.0
2015-01-16 13:20:00,74.47,74.47,74.37,74.42,68000.0,54.994,54.994,54.9202,54.9571,68000.0
2015-01-16 13:30:00,74.42,74.67,74.36,74.53,95600.0,54.9571,55.1417,54.9128,55.0384,95600.0
2015-01-16 13:40:00,74.53,74.6,74.47,74.5,70700.0,55.0384,55.09,54.994,55.0162,70700.0
2015-01-16 13:50:00,74.5,74.53,74.45,74.49,81300.0,55.0162,55.0384,54.9793,55.0088,81300.0
2015-01-16 14:00:00,74.49,74.54,74.31,74.47,124200.0,55.0088,55.0457,54.8759,54.994,124200.0
2015-01-16 14:10:00,74.46,74.46,74.31,74.31,80200.0,54.9867,54.9867,54.8759,54.8759,80200.0
2015-01-16 14:20:00,74.31,74.35,74.22,74.29,104000.0,54.8759,54.9054,54.8094,54.8611,104000.0
2015-01-16 14:30:00,74.29,74.29,74.08,74.19,144300.0,54.8611,54.8611,54.706,54.7873,144300.0
2015-01-16 14:40:00,74.19,74.25,74.13,74.17,116700.0,54.7873,54.8316,54.743,54.7725,116700.0
2015-01-16 14:50:00,74.18,74.27,74.06,74.16,154100.0,54.7799,54.8463,54.6913,54.7651,154100.0
2015-01-16 15:00:00,74.16,74.19,74.08,74.09,127400.0,54.7651,54.7873,54.706,54.7134,127400.0
2015-01-16 15:10:00,74.09,74.18,74.05,74.16,160600.0,54.7134,54.7799,54.6839,54.7651,160600.0
2015-01-16 15:20:00,74.16,74.32,74.15,74.17,185500.0,54.7651,54.8833,54.7577,54.7725,185500.0
2015-01-16 15:30:00,74.18,74.52,74.18,74.48,241500.0,54.7799,55.031,54.7799,55.0014,241500.0
2015-01-16 15:40:00,74.48,74.75,74.45,74.73,441400.0,55.0014,55.2008,54.9793,55.186,441400.0
2015-01-16 15:50:00,74.72,75.09,74.72,74.95,1134500.0,55.1787,55.4519,55.1787,55.3485,1134500.0
2015-01-20 09:30:00,74.94,75.14,74.44,74.44,370700.0,55.3411,55.4888,54.9719,54.9719,370700.0
2015-01-20 09:40:00,74.44,74.53,73.86,73.89,463700.0,54.9719,55.0384,54.5436,54.5657,463700.0
2015-01-20 09:50:00,73.89,73.94,73.65,73.67,473600.0,54.5657,54.6027,54.3885,54.4033,473600.0
2015-01-20 10:00:00,73.66,73.82,73.37,73.76,496000.0,54.3959,54.514,54.1817,54.4697,496000.0
2015-01-20 10:10:00,73.77,73.83,73.54,73.65,214500.0,54.4771,54.5214,54.3073,54.3885,214500.0
2015-01-20 10:20:00,73.65,73.8,73.59,73.71,178400.0,54.3885,54.4993,54.3442,54.4328,178400.0
2015-01-20 10:30:00,73.71,73.71,73.42,73.43,246000.0,54.4328,54.4328,54.2186,54.226,246000.0
2015-01-20 10:40:00,73.42,73.69,73.16,73.67,204600.0,54.2186,54.418,54.0266,54.4033,204600.0
2015-01-20 10:50:00,73.67,73.71,73.5,73.6,236100.0,54.4033,54.4328,54.2777,54.3516,236100.0
2015-01-20 11:00:00,73.6,73.69,73.43,73.67,183100.0,54.3516,54.418,54.226,54.4033,183100.0
2015-01-20 11:10:00,73.67,73.68,73.44,73.51,146200.0,54.4033,54.4106,54.2334,54.2851,146200.0
2015-01-20 11:20:00,73.51,73.56,73.4,73.56,146700.0,54.2851,54.322,54.2039,54.322,146700.0
2015-01-20 11:30:00,73.55,73.59,73.43,73.48,125700.0,54.3146,54.3442,54.226,54.263,125700.0
2015-01-20 11:40:00,73.49,73.49,73.18,73.25,146800.0,54.2703,54.2703,54.0414,54.0931,146800.0
2015-01-20 11:50:00,73.24,73.36,73.23,73.32,120300.0,54.0857,54.1743,54.0783,54.1448,120300.0
2015-01-20 12:00:00,73.33,73.41,73.23,73.34,113700.0,54.1522,54.2113,54.0783,54.1596,113700.0
2015-01-20 12:10:00,73.34,73.36,73.25,73.3,112700.0,54.1596,54.1743,54.0931,54.13,112700.0
2015-01-20 12:20:00,73.3,73.33,73.22,73.22,103600.0,54.13,54.1522,54.071,54.071,103600.0
2015-01-20 12:30:00,73.23,73.27,72.97,73.04,167200.0,54.0783,54.1079,53.8863,53.938,167200.0
2015-01-20 12:40:00,73.03,73.15,72.98,73.04,119800.0,53.9306,54.0193,53.8937,53.938,119800.0
2015-01-20 12:50:00,73.04,73.05,72.89,73.0,154900.0,53.938,53.9454,53.8273,53.9085,154900.0
2015-01-20 13:00:00,73.01,73.22,72.98,72.98,140900.0,53.9159,54.071,53.8937,53.8937,140900.0
2015-01-20 13:10:00,72.97,73.23,72.95,73.21,119600.0,53.8863,54.0783,53.8716,54.0636,119600.0
2015-01-20 13:20:00,73.21,73.39,73.21,73.34,110200.0,54.0636,54.1965,54.0636,54.1596,110200.0
2015-01-20 13:30:00,73.34,73.49,73.29,73.48,143700.0,54.1596,54.2703,54.1226,54.263,143700.0
2015-01-20 13:40:00,73.48,73.59,73.39,73.4,136600.0,54.263,54.3442,54.1965,54.2039,136600.0
2015-01-20 13:50:00,73.4,73.41,73.25,73.3,103300.0,54.2039,54.2113,54.0931,54.13,103300.0
2015-01-20 14:00:00,73.3,73.57,73.29,73.55,123600.0,54.13,54.3294,54.1226,54.3146,123600.0
2015-01-20 14:10:00,73.55,73.55,73.43,73.5,137300.0,54.3146,54.3146,54.226,54.2777,137300.0
2015-01-20 14:20:00,73.5,73.59,73.45,73.56,152700.0,54.2777,54.3442,54.2408,54.322,152700.0
2015-01-20 14:30:00,73.56,73.76,73.55,73.74,201700.0,54.322,54.4697,54.3146,54.455,201700.0
2015-01-20 14:40:00,73.72,73.87,73.72,73.78,172200.0,54.4402,54.551,54.4402,54.4845,172200.0
2015-01-20 14:50:00,73.78,73.79,73.55,73.67,121500.0,54.4845,54.4919,54.3146,54.4033,121500.0
2015-01-20 15:00:00,73.67,73.74,73.61,73.67,110100.0,54.4033,54.455,54.359,54.4033,110100.0
2015-01-20 15:10:00,73.67,73.87,73.63,73.79,148700.0,54.4033,54.551,54.3737,54.4919,148700.0
2015-01-20 15:20:00,73.79,73.82,73.63,73.64,169600.0,54.4919,54.514,54.3737,54.3811,169600.0
2015-01-20 15:30:00,73.65,73.69,73.51,73.58,218800.0,54.3885,54.418,54.2851,54.3368,218800.0
2015-01-20 15:40:00,73.58,73.78,73.57,73.61,265500.0,54.3368,54.4845,54.3294,54.359,265500.0
2015-01-20 15:50:00,73.61,73.7,73.54,73.66,445700.0,54.359,54.4254,54.3073,54.3959,445700.0
2015-01-21 09:30:00,73.51,73.92,73.08,73.91,159500.0,54.2851,54.5879,53.9676,54.5805,159500.0
2015-01-21 09:40:00,73.92,74.22,73.5,73.55,84800.0,54.5879,54.8094,54.2777,54.3146,84800.0
2015-01-21 09:50:00,73.56,73.91,73.56,73.76,86200.0,54.322,54.5805,54.322,54.4697,86200.0
2015-01-21 10:00:00,73.75,74.12,73.75,73.89,194000.0,54.4623,54.7356,54.4623,54.5657,194000.0
2015-01-21 10:10:00,73.88,74.12,73.72,74.06,115800.0,54.5583,54.7356,54.4402,54.6913,115800.0
2015-01-21 10:20:00,74.06,74.14,73.93,74.11,129500.0,54.6913,54.7503,54.5953,54.7282,129500.0
2015-01-21 10:30:00,74.13,74.16,73.86,74.0,54600.0,54.743,54.7651,54.5436,54.647,54600.0
2015-01-21 10:40:00,74.0,74.24,74.0,74.23,69100.0,54.647,54.8242,54.647,54.8168,69100.0
2015-01-21 10:50:00,74.24,74.32,74.11,74.23,177300.0,54.8242,54.8833,54.7282,54.8168,177300.0
2015-01-21 11:00:00,74.23,74.3,74.13,74.22,77800.0,54.8168,54.8685,54.743,54.8094,77800.0
2015-01-21 11:10:00,74.2,74.29,74.13,74.23,167800.0,54.7947,54.8611,54.743,54.8168,167800.0
2015-01-21 11:20:00,74.23,74.25,73.96,73.97,88400.0,54.8168,54.8316,54.6174,54.6248,88400.0
2015-01-21 11:30:00,73.97,74.06,73.94,73.96,96300.0,54.6248,54.6913,54.6027,54.6174,96300.0
2015-01-21 11:40:00,73.97,74.13,73.96,74.12,144500.0,54.6248,54.743,54.6174,54.7356,144500.0
2015-01-21 11:50:00,74.11,74.16,74.07,74.07,57200.0,54.7282,54.7651,54.6987,54.6987,57200.0
2015-01-21 12:00:00,74.07,74.1,73.98,74.0,59300.0,54.6987,54.7208,54.6322,54.647,59300.0
2015-01-21 12:10:00,74.0,74.03,73.96,73.99,92900.0,54.647,54.6691,54.6174,54.6396,92900.0
2015-01-21 12:20:00,73.99,74.03,73.95,74.02,58700.0,54.6396,54.6691,54.61,54.6617,58700.0
2015-01-21 12:30:00,74.02,74.11,73.99,74.04,92000.0,54.6617,54.7282,54.6396,54.6765,92000.0
2015-01-21 12:40:00,74.03,74.16,74.03,74.05,57300.0,54.6691,54.7651,54.6691,54.6839,57300.0
2015-01-21 12:50:00,74.05,74.13,74.0,74.08,142500.0,54.6839,54.743,54.647,54.706,142500.0
2015-01-21 13:00:00,74.08,74.12,74.0,74.1,52300.0,54.706,54.7356,54.647,54.7208,52300.0
2015-01-21 13:10:00,74.11,74.13,74.02,74.09,36100.0,54.7282,54.743,54.6617,54.7134,36100.0
2015-01-21 13:20:00,74.09,74.11,73.99,74.06,89200.0,54.7134,54.7282,54.6396,54.6913,89200.0
2015-01-21 13:30:00,74.05,74.15,74.01,74.15,107800.0,54.6839,54.7577,54.6543,54.7577,107800.0
2015-01-21 13:40:00,74.13,74.17,74.09,74.12,29600.0,54.743,54.7725,54.7134,54.7356,29600.0
2015-01-21 13:50:00,74.13,74.16,74.03,74.08,64700.0,54.743,54.7651,54.6691,54.706,64700.0
2015-01-21 14:00:00,74.07,74.16,74.04,74.15,90000.0,54.6987,54.7651,54.6765,54.7577,90000.0
2015-01-21 14:10:00,74.14,74.26,74.08,74.18,72100.0,54.7503,54.839,54.706,54.7799,72100.0
2015-01-21 14:20:00,74.19,74.19,73.98,74.02,158500.0,54.7873,54.7873,54.6322,54.6617,158500.0
2015-01-21 14:30:00,74.0,74.06,73.88,73.9,72400.0,54.647,54.6913,54.5583,54.5731,72400.0
2015-01-21 14:40:00,73.89,74.09,73.84,74.08,104300.0,54.5657,54.7134,54.5288,54.706,104300.0
2015-01-21 14:50:00,74.08,74.11,74.01,74.03,79200.0,54.706,54.7282,54.6543,54.6691,79200.0
2015-01-21 15:00:00,74.03,74.06,73.96,74.0,104900.0,54.6691,54.6913,54.6174,54.647,104900.0
2015-01-21 15:10:00,74.0,74.12,73.99,74.11,152100.0,54.647,54.7356,54.6396,54.7282,152100.0
2015-01-21 15:20:00,74.11,74.12,74.0,74.04,166400.0,54.7282,54.7356,54.647,54.6765,166400.0
2015-01-21 15:30:00,74.03,74.11,74.0,74.09,197300.0,54.6691,54.7282,54.647,54.7134,197300.0
2015-01-21 15:40:00,74.09,74.15,74.0,74.04,276300.0,54.7134,54.7577,54.647,54.6765,276300.0
2015-01-21 15:50:00,74.05,74.06,73.92,73.96,384100.0,54.6839,54.6913,54.5879,54.6174,384100.0
2015-01-22 09:30:00,74.47,74.61,74.11,74.18,121100.0,54.994,55.0974,54.7282,54.7799,121100.0
2015-01-22 09:40:00,74.18,74.24,73.63,73.73,119200.0,54.7799,54.8242,54.3737,54.4476,119200.0
2015-01-22 09:50:00,73.73,74.06,73.72,74.03,80400.0,54.4476,54.6913,54.4402,54.6691,80400.0
2015-01-22 10:00:00,74.05,74.2,73.99,74.17,82700.0,54.6839,54.7947,54.6396,54.7725,82700.0
2015-01-22 10:10:00,74.19,74.5,74.12,74.42,196700.0,54.7873,55.0162,54.7356,54.9571,196700.0
2015-01-22 10:20:00,74.42,74.53,74.33,74.34,71100.0,54.9571,55.0384,54.8907,54.898,71100.0
2015-01-22 10:30:00,74.34,74.51,74.31,74.35,77100.0,54.898,55.0236,54.8759,54.9054,77100.0
2015-01-22 10:40:00,74.36,74.48,74.29,74.41,96900.0,54.9128,55.0014,54.8611,54.9497,96900.0
2015-01-22 10:50:00,74.42,74.63,74.42,74.59,88300.0,54.9571,55.1122,54.9571,55.0827,88300.0
2015-01-22 11:00:00,74.57,74.6,74.43,74.46,86800.0,55.0679,55.09,54.9645,54.9867,86800.0
2015-01-22 11:10:00,74.46,74.59,74.31,74.36,62900.0,54.9867,55.0827,54.8759,54.9128,62900.0
2015-01-22 11:20:00,74.36,74.54,74.35,74.49,29100.0,54.9128,55.0457,54.9054,55.0088,29100.0
2015-01-22 11:30:00,74.5,74.56,74.35,74.42,79300.0,55.0162,55.0605,54.9054,54.9571,79300.0
2015-01-22 11:40:00,74.42,74.49,74.34,74.47,48300.0,54.9571,55.0088,54.898,54.994,48300.0
2015-01-22 11:50:00,74.47,74.7,74.35,74.7,57600.0,54.994,55.1639,54.9054,55.1639,57600.0
2015-01-22 12:00:00,74.71,74.76,74.62,74.72,87800.0,55.1713,55.2082,55.1048,55.1787,87800.0
2015-01-22 12:10:00,74.71,74.89,74.71,74.89,89600.0,55.1713,55.3042,55.1713,55.3042,89600.0
2015-01-22 12:20:00,74.89,74.99,74.86,74.92,96400.0,55.3042,55.378,55.282,55.3264,96400.0
2015-01-22 12:30:00,74.94,74.95,74.84,74.86,65100.0,55.3411,55.3485,55.2673,55.282,65100.0
2015-01-22 12:40:00,74.86,74.98,74.82,74.97,49100.0,55.282,55.3707,55.2525,55.3633,49100.0
2015-01-22 12:50:00,74.96,75.05,74.92,75.05,81200.0,55.3559,55.4224,55.3264,55.4224,81200.0
2015-01-22 13:00:00,75.04,75.21,75.03,75.19,77600.0,55.415,55.5405,55.4076,55.5257,77600.0
2015-01-22 13:10:00,75.19,75.22,75.14,75.16,60600.0,55.5257,55.5479,55.4888,55.5036,60600.0
2015-01-22 13:20:00,75.15,75.25,75.12,75.22,128100.0,55.4962,55.5701,55.474,55.5479,128100.0
2015-01-22 13:30:00,75.23,75.4,75.22,75.37,70300.0,55.5553,55.6808,55.5479,55.6587,70300.0
2015-01-22 13:40:00,75.37,75.45,75.31,75.45,72800.0,55.6587,55.7177,55.6144,55.7177,72800.0
2015-01-22 13:50:00,75.45,75.45,75.23,75.27,82200.0,55.7177,55.7177,55.5553,55.5848,82200.0
2015-01-22 14:00:00,75.26,75.27,75.17,75.26,74600.0,55.5774,55.5848,55.511,55.5774,74600.0
2015-01-22 14:10:00,75.26,75.35,75.22,75.32,84900.0,55.5774,55.6439,55.5479,55.6217,84900.0
2015-01-22 14:20:00,75.32,75.41,75.29,75.41,79200.0,55.6217,55.6882,55.5996,55.6882,79200.0
2015-01-22 14:30:00,75.41,75.73,75.4,75.73,194900.0,55.6882,55.9245,55.6808,55.9245,194900.0
2015-01-22 14:40:00,75.73,75.83,75.69,75.81,144100.0,55.9245,55.9984,55.895,55.9836,144100.0
2015-01-22 14:50:00,75.81,75.94,75.79,75.8,129900.0,55.9836,56.0796,55.9688,55.9762,129900.0
2015-01-22 15:00:00,75.81,75.93,75.8,75.89,119100.0,55.9836,56.0722,55.9762,56.0427,119100.0
2015-01-22 15:10:00,75.88,75.89,75.7,75.78,208800.0,56.0353,56.0427,55.9024,55.9614,208800.0
2015-01-22 15:20:00,75.78,75.78,75.65,75.72,111900.0,55.9614,55.9614,55.8654,55.9171,111900.0
2015-01-22 15:30:00,75.72,75.78,75.67,75.74,143400.0,55.9171,55.9614,55.8802,55.9319,143400.0
2015-01-22 15:40:00,75.75,75.76,75.68,75.73,166800.0,55.9393,55.9467,55.8876,55.9245,166800.0
2015-01-22 15:50:00,75.73,75.77,75.63,75.75,261300.0,55.9245,55.9541,55.8507,55.9393,261300.0
2015-01-23 09:30:00,75.89,75.93,75.09,75.2,280600.0,56.0427,56.0722,55.4519,55.5331,280600.0
2015-01-23 09:40:00,75.2,75.36,75.01,75.01,169600.0,55.5331,55.6513,55.3928,55.3928,169600.0
2015-01-23 09:50:00,75.04,75.05,74.65,74.93,178500.0,55.415,55.4224,55.127,55.3337,178500.0
2015-01-23 10:00:00,74.97,75.27,74.89,75.25,105400.0,55.3633,55.5848,55.3042,55.5701,105400.0
2015-01-23 10:10:00,75.23,75.32,75.09,75.13,99400.0,55.5553,55.6217,55.4519,55.4814,99400.0
2015-01-23 10:20:00,75.14,75.29,75.08,75.21,79000.0,55.4888,55.5996,55.4445,55.5405,79000.0
2015-01-23 10:30:00,75.21,75.25,74.98,75.03,61200.0,55.5405,55.5701,55.3707,55.4076,61200.0
2015-01-23 10:40:00,75.03,75.16,74.97,74.99,54700.0,55.4076,55.5036,55.3633,55.378,54700.0
2015-01-23 10:50:00,74.98,75.19,74.95,75.12,105700.0,55.3707,55.5257,55.3485,55.474,105700.0
2015-01-23 11:00:00,75.13,75.17,75.07,75.07,47000.0,55.4814,55.511,55.4371,55.4371,47000.0
2015-01-23 11:10:00,75.08,75.17,75.07,75.16,71300.0,55.4445,55.511,55.4371,55.5036,71300.0
2015-01-23 11:20:00,75.16,75.24,75.13,75.22,38500.0,55.5036,55.5627,55.4814,55.5479,38500.0
2015-01-23 11:30:00,75.21,75.21,75.07,75.07,121100.0,55.5405,55.5405,55.4371,55.4371,121100.0
2015-01-23 11:40:00,75.07,75.11,74.96,75.09,86700.0,55.4371,55.4667,55.3559,55.4519,86700.0
2015-01-23 11:50:00,75.09,75.2,75.06,75.17,39800.0,55.4519,55.5331,55.4297,55.511,39800.0
2015-01-23 12:00:00,75.16,75.24,75.11,75.12,44000.0,55.5036,55.5627,55.4667,55.474,44000.0
2015-01-23 12:10:00,75.12,75.24,75.1,75.11,51400.0,55.474,55.5627,55.4593,55.4667,51400.0
2015-01-23 12:20:00,75.11,75.16,75.06,75.1,77300.0,55.4667,55.5036,55.4297,55.4593,77300.0
2015-01-23 12:30:00,75.11,75.31,75.11,75.31,60100.0,55.4667,55.6144,55.4667,55.6144,60100.0
2015-01-23 12:40:00,75.31,75.35,75.27,75.34,43900.0,55.6144,55.6439,55.5848,55.6365,43900.0
2015-01-23 12:50:00,75.34,75.4,75.29,75.4,46200.0,55.6365,55.6808,55.5996,55.6808,46200.0
2015-01-23 13:00:00,75.4,75.44,75.37,75.43,69400.0,55.6808,55.7104,55.6587,55.703,69400.0
2015-01-23 13:10:00,75.43,75.64,75.43,75.6,120600.0,55.703,55.8581,55.703,55.8285,120600.0
2015-01-23 13:20:00,75.6,75.7,75.59,75.65,81100.0,55.8285,55.9024,55.8211,55.8654,81100.0
2015-01-23 13:30:00,75.64,75.66,75.52,75.57,47100.0,55.8581,55.8728,55.7694,55.8064,47100.0
2015-01-23 13:40:00,75.58,75.66,75.55,75.65,90100.0,55.8137,55.8728,55.7916,55.8654,90100.0
2015-01-23 13:50:00,75.65,75.66,75.59,75.64,54500.0,55.8654,55.8728,55.8211,55.8581,54500.0
2015-01-23 14:00:00,75.65,75.7,75.62,75.65,61400.0,55.8654,55.9024,55.8433,55.8654,61400.0
2015-01-23 14:10:00,75.65,75.67,75.51,75.52,66900.0,55.8654,55.8802,55.7621,55.7694,66900.0
2015-01-23 14:20:00,75.53,75.53,75.44,75.44,89600.0,55.7768,55.7768,55.7104,55.7104,89600.0
2015-01-23 14:30:00,75.44,75.48,75.23,75.25,59900.0,55.7104,55.7399,55.5553,55.5701,59900.0
2015-01-23 14:40:00,75.24,75.35,75.16,75.22,76400.0,55.5627,55.6439,55.5036,55.5479,76400.0
2015-01-23 14:50:00,75.21,75.35,75.17,75.3,46500.0,55.5405,55.6439,55.511,55.607,46500.0
2015-01-23 15:00:00,75.3,75.31,75.15,75.29,112900.0,55.607,55.6144,55.4962,55.5996,112900.0
2015-01-23 15:10:00,75.29,75.38,75.25,75.3,68800.0,55.5996,55.6661,55.5701,55.607,68800.0
2015-01-23 15:20:00,75.3,75.41,75.29,75.4,77100.0,55.607,55.6882,55.5996,55.6808,77100.0
2015-01-23 15:30:00,75.39,75.42,75.26,75.28,115300.0,55.6734,55.6956,55.5774,55.5922,115300.0
2015-01-23 15:40:00,75.28,75.39,75.27,75.34,134100.0,55.5922,55.6734,55.5848,55.6365,134100.0
2015-01-23 15:50:00,75.34,75.36,75.24,75.27,228300.0,55.6365,55.6513,55.5627,55.5848,228300.0
2015-01-26 09:30:00,75.33,75.33,74.78,75.11,114300.0,55.6291,55.6291,55.223,55.4667,114300.0
2015-01-26 09:40:00,75.15,75.36,75.05,75.29,148900.0,55.4962,55.6513,55.4224,55.5996,148900.0
2015-01-26 09:50:00,75.29,75.38,75.19,75.24,71000.0,55.5996,55.6661,55.5257,55.5627,71000.0
2015-01-26 10:00:00,75.24,75.38,75.16,75.33,64900.0,55.5627,55.6661,55.5036,55.6291,64900.0
2015-01-26 10:10:00,75.34,75.41,75.1,75.18,72300.0,55.6365,55.6882,55.4593,55.5184,72300.0
2015-01-26 10:20:00,75.18,75.45,75.13,75.45,61800.0,55.5184,55.7177,55.4814,55.7177,61800.0
2015-01-26 10:30:00,75.44,75.45,75.16,75.29,56000.0,55.7104,55.7177,55.5036,55.5996,56000.0
2015-01-26 10:40:00,75.28,75.41,75.26,75.26,68800.0,55.5922,55.6882,55.5774,55.5774,68800.0
2015-01-26 10:50:00,75.26,75.41,75.2,75.39,77600.0,55.5774,55.6882,55.5331,55.6734,77600.0
2015-01-26 11:00:00,75.4,75.42,75.27,75.32,65300.0,55.6808,55.6956,55.5848,55.6217,65300.0
2015-01-26 11:10:00,75.32,75.48,75.22,75.28,59500.0,55.6217,55.7399,55.5479,55.5922,59500.0
2015-01-26 11:20:00,75.28,75.33,75.11,75.24,55800.0,55.5922,55.6291,55.4667,55.5627,55800.0
2015-01-26 11:30:00,75.25,75.3,75.14,75.28,58200.0,55.5701,55.607,55.4888,55.5922,58200.0
2015-01-26 11:40:00,75.29,75.39,75.29,75.38,43300.0,55.5996,55.6734,55.5996,55.6661,43300.0
2015-01-26 11:50:00,75.38,75.42,75.31,75.41,58200.0,55.6661,55.6956,55.6144,55.6882,58200.0
2015-01-26 12:00:00,75.4,75.41,75.24,75.36,66500.0,55.6808,55.6882,55.5627,55.6513,66500.0
2015-01-26 12:10:00,75.34,75.36,75.26,75.28,43100.0,55.6365,55.6513,55.5774,55.5922,43100.0
2015-01-26 12:20:00,75.28,75.36,75.28,75.32,35200.0,55.5922,55.6513,55.5922,55.6217,35200.0
2015-01-26 12:30:00,75.33,75.36,75.26,75.3,35300.0,55.6291,55.6513,55.5774,55.607,35300.0
2015-01-26 12:40:00,75.3,75.32,75.22,75.25,29300.0,55.607,55.6217,55.5479,55.5701,29300.0
2015-01-26 12:50:00,75.26,75.27,75.14,75.2,38000.0,55.5774,55.5848,55.4888,55.5331,38000.0
2015-01-26 13:00:00,75.2,75.21,75.02,75.05,44800.0,55.5331,55.5405,55.4002,55.4224,44800.0
2015-01-26 13:10:00,75.03,75.22,75.03,75.22,37900.0,55.4076,55.5479,55.4076,55.5479,37900.0
2015-01-26 13:20:00,75.22,75.26,75.18,75.19,39200.0,55.5479,55.5774,55.5184,55.5257,39200.0
2015-01-26 13:30:00,75.2,75.24,75.16,75.16,47700.0,55.5331,55.5627,55.5036,55.5036,47700.0
2015-01-26 13:40:00,75.17,75.35,75.16,75.33,60300.0,55.511,55.6439,55.5036,55.6291,60300.0
2015-01-26 13:50:00,75.33,75.33,75.24,75.26,39500.0,55.6291,55.6291,55.5627,55.5774,39500.0
2015-01-26 14:00:00,75.26,75.26,75.11,75.15,48400.0,55.5774,55.5774,55.4667,55.4962,48400.0
2015-01-26 14:10:00,75.14,75.24,75.07,75.21,40200.0,55.4888,55.5627,55.4371,55.5405,40200.0
2015-01-26 14:20:00,75.22,75.31,75.19,75.28,38700.0,55.5479,55.6144,55.5257,55.5922,38700.0
2015-01-26 14:30:00,75.27,75.31,75.16,75.22,42600.0,55.5848,55.6144,55.5036,55.5479,42600.0
2015-01-26 14:40:00,75.23,75.26,75.13,75.15,49800.0,55.5553,55.5774,55.4814,55.4962,49800.0
2015-01-26 14:50:00,75.16,75.22,75.1,75.14,64800.0,55.5036,55.5479,55.4593,55.4888,64800.0
2015-01-26 15:00:00,75.14,75.21,75.1,75.21,57900.0,55.4888,55.5405,55.4593,55.5405,57900.0
2015-01-26 15:10:00,75.2,75.23,75.09,75.14,82300.0,55.5331,55.5553,55.4519,55.4888,82300.0
2015-01-26 15:20:00,75.15,75.21,75.12,75.16,83500.0,55.4962,55.5405,55.474,55.5036,83500.0
2015-01-26 15:30:00,75.15,75.27,75.14,75.25,83900.0,55.4962,55.5848,55.4888,55.5701,83900.0
2015-01-26 15:40:00,75.25,75.28,75.13,75.15,200600.0,55.5701,55.5922,55.4814,55.4962,200600.0
2015-01-26 15:50:00,75.16,75.27,75.13,75.24,475100.0,55.5036,55.5848,55.4814,55.5627,475100.0
2015-01-27 09:30:00,75.0,75.34,74.8,75.21,203000.0,55.3854,55.6365,55.2377,55.5405,203000.0
2015-01-27 09:40:00,75.18,75.22,74.61,74.76,220500.0,55.5184,55.5479,55.0974,55.2082,220500.0
2015-01-27 09:50:00,74.78,74.84,74.65,74.72,108700.0,55.223,55.2673,55.127,55.1787,108700.0
2015-01-27 10:00:00,74.68,74.89,74.63,74.76,114500.0,55.1491,55.3042,55.1122,55.2082,114500.0
2015-01-27 10:10:00,74.78,74.92,74.71,74.88,48800.0,55.223,55.3264,55.1713,55.2968,48800.0
2015-01-27 10:20:00,74.88,74.96,74.78,74.9,81400.0,55.2968,55.3559,55.223,55.3116,81400.0
2015-01-27 10:30:00,74.89,74.91,74.58,74.7,69500.0,55.3042,55.319,55.0753,55.1639,69500.0
2015-01-27 10:40:00,74.69,74.69,74.39,74.43,91700.0,55.1565,55.1565,54.935,54.9645,91700.0
2015-01-27 10:50:00,74.43,74.67,74.4,74.62,63400.0,54.9645,55.1417,54.9423,55.1048,63400.0
2015-01-27 11:00:00,74.62,74.68,74.53,74.6,38800.0,55.1048,55.1491,55.0384,55.09,38800.0
2015-01-27 11:10:00,74.6,74.73,74.5,74.73,46100.0,55.09,55.186,55.0162,55.186,46100.0
2015-01-27 11:20:00,74.74,74.8,74.66,74.8,49600.0,55.1934,55.2377,55.1344,55.2377,49600.0
2015-01-27 11:30:00,74.79,74.94,74.77,74.9,53000.0,55.2304,55.3411,55.2156,55.3116,53000.0
2015-01-27 11:40:00,74.88,74.92,74.75,74.76,41800.0,55.2968,55.3264,55.2008,55.2082,41800.0
2015-01-27 11:50:00,74.76,74.8,74.56,74.58,18700.0,55.2082,55.2377,55.0605,55.0753,18700.0
2015-01-27 12:00:00,74.58,74.6,74.51,74.57,58200.0,55.0753,55.09,55.0236,55.0679,58200.0
2015-01-27 12:10:00,74.56,74.69,74.56,74.64,33000.0,55.0605,55.1565,55.0605,55.1196,33000.0
2015-01-27 12:20:00,74.64,74.81,74.64,74.81,33200.0,55.1196,55.2451,55.1196,55.2451,33200.0
2015-01-27 12:30:00,74.81,74.82,74.72,74.81,29100.0,55.2451,55.2525,55.1787,55.2451,29100.0
2015-01-27 12:40:00,74.8,74.83,74.69,74.69,23600.0,55.2377,55.2599,55.1565,55.1565,23600.0
2015-01-27 12:50:00,74.7,74.8,74.69,74.8,28600.0,55.1639,55.2377,55.1565,55.2377,28600.0
2015-01-27 13:00:00,74.79,74.83,74.71,74.8,25300.0,55.2304,55.2599,55.1713,55.2377,25300.0
2015-01-27 13:10:00,74.8,74.88,74.73,74.84,26900.0,55.2377,55.2968,55.186,55.2673,26900.0
2015-01-27 13:20:00,74.84,74.9,74.81,74.82,39900.0,55.2673,55.3116,55.2451,55.2525,39900.0
2015-01-27 13:30:00,74.82,74.86,74.78,74.79,38000.0,55.2525,55.282,55.223,55.2304,38000.0
2015-01-27 13:40:00,74.8,74.82,74.7,74.78,31200.0,55.2377,55.2525,55.1639,55.223,31200.0
2015-01-27 13:50:00,74.78,74.78,74.66,74.76,37000.0,55.223,55.223,55.1344,55.2082,37000.0
2015-01-27 14:00:00,74.76,74.87,74.75,74.82,31600.0,55.2082,55.2894,55.2008,55.2525,31600.0
2015-01-27 14:10:00,74.82,75.0,74.81,74.97,50400.0,55.2525,55.3854,55.2451,55.3633,50400.0
2015-01-27 14:20:00,74.98,75.02,74.95,75.02,49800.0,55.3707,55.4002,55.3485,55.4002,49800.0
2015-01-27 14:30:00,75.03,75.05,74.96,75.01,45400.0,55.4076,55.4224,55.3559,55.3928,45400.0
2015-01-27 14:40:00,75.01,75.01,74.91,74.96,32900.0,55.3928,55.3928,55.319,55.3559,32900.0
2015-01-27 14:50:00,74.96,74.98,74.75,74.78,45700.0,55.3559,55.3707,55.2008,55.223,45700.0
2015-01-27 15:00:00,74.77,74.85,74.77,74.8,49800.0,55.2156,55.2747,55.2156,55.2377,49800.0
2015-01-27 15:10:00,74.8,74.83,74.75,74.77,63900.0,55.2377,55.2599,55.2008,55.2156,63900.0
2015-01-27 15:20:00,74.77,74.78,74.63,74.64,83800.0,55.2156,55.223,55.1122,55.1196,83800.0
2015-01-27 15:30:00,74.62,74.8,74.59,74.76,181200.0,55.1048,55.2377,55.0827,55.2082,181200.0
2015-01-27 15:40:00,74.75,74.86,74.74,74.81,141900.0,55.2008,55.282,55.1934,55.2451,141900.0
2015-01-27 15:50:00,74.8,74.82,74.69,74.75,241000.0,55.2377,55.2525,55.1565,55.2008,241000.0
2015-01-28 09:30:00,75.34,76.04,74.97,75.06,164600.0,55.6365,56.1534,55.3633,55.4297,164600.0
2015-01-28 09:40:00,75.06,75.54,75.04,75.48,125400.0,55.4297,55.7842,55.415,55.7399,125400.0
2015-01-28 09:50:00,75.5,75.72,75.45,75.49,68600.0,55.7547,55.9171,55.7177,55.7473,68600.0
2015-01-28 10:00:00,75.5,75.56,75.44,75.48,71100.0,55.7547,55.799,55.7104,55.7399,71100.0
2015-01-28 10:10:00,75.49,75.54,75.37,75.41,94100.0,55.7473,55.7842,55.6587,55.6882,94100.0
2015-01-28 10:20:00,75.42,75.63,75.42,75.43,47900.0,55.6956,55.8507,55.6956,55.703,47900.0
2015-01-28 10:30:00,75.42,75.48,75.29,75.31,45900.0,55.6956,55.7399,55.5996,55.6144,45900.0
2015-01-28 10:40:00,75.31,75.34,75.17,75.2,71800.0,55.6144,55.6365,55.511,55.5331,71800.0
2015-01-28 10:50:00,75.2,75.37,75.14,75.18,78300.0,55.5331,55.6587,55.4888,55.5184,78300.0
2015-01-28 11:00:00,75.18,75.25,75.17,75.23,52700.0,55.5184,55.5701,55.511,55.5553,52700.0
2015-01-28 11:10:00,75.24,75.25,74.95,74.98,76400.0,55.5627,55.5701,55.3485,55.3707,76400.0
2015-01-28 11:20:00,74.98,75.14,74.9,75.13,64700.0,55.3707,55.4888,55.3116,55.4814,64700.0
2015-01-28 11:30:00,75.13,75.16,74.97,75.06,62500.0,55.4814,55.5036,55.3633,55.4297,62500.0
2015-01-28 11:40:00,75.08,75.18,75.01,75.16,48000.0,55.4445,55.5184,55.3928,55.5036,48000.0
2015-01-28 11:50:00,75.14,75.14,75.0,75.07,29900.0,55.4888,55.4888,55.3854,55.4371,29900.0
2015-01-28 12:00:00,75.07,75.15,75.03,75.05,41000.0,55.4371,55.4962,55.4076,55.4224,41000.0
2015-01-28 12:10:00,75.06,75.1,75.0,75.09,33400.0,55.4297,55.4593,55.3854,55.4519,33400.0
2015-01-28 12:20:00,75.09,75.24,75.07,75.13,34100.0,55.4519,55.5627,55.4371,55.4814,34100.0
2015-01-28 12:30:00,75.12,75.16,75.02,75.05,43300.0,55.474,55.5036,55.4002,55.4224,43300.0
2015-01-28 12:40:00,75.05,75.16,75.01,75.14,40900.0,55.4224,55.5036,55.3928,55.4888,40900.0
2015-01-28 12:50:00,75.15,75.17,75.06,75.09,35600.0,55.4962,55.511,55.4297,55.4519,35600.0
2015-01-28 13:00:00,75.09,75.09,74.97,75.02,89500.0,55.4519,55.4519,55.3633,55.4002,89500.0
2015-01-28 13:10:00,75.02,75.14,75.0,75.1,79600.0,55.4002,55.4888,55.3854,55.4593,79600.0
2015-01-28 13:20:00,75.12,75.19,75.09,75.14,64600.0,55.474,55.5257,55.4519,55.4888,64600.0
2015-01-28 13:30:00,75.12,75.13,75.02,75.03,55100.0,55.474,55.4814,55.4002,55.4076,55100.0
2015-01-28 13:40:00,75.03,75.22,75.01,75.19,57700.0,55.4076,55.5479,55.3928,55.5257,57700.0
2015-01-28 13:50:00,75.2,75.36,75.02,75.02,87300.0,55.5331,55.6513,55.4002,55.4002,87300.0
2015-01-28 14:00:00,75.04,75.35,74.98,75.03,98000.0,55.415,55.6439,55.3707,55.4076,98000.0
2015-01-28 14:10:00,75.01,75.26,74.9,75.16,94800.0,55.3928,55.5774,55.3116,55.5036,94800.0
2015-01-28 14:20:00,75.15,75.21,74.95,74.99,70300.0,55.4962,55.5405,55.3485,55.378,70300.0
2015-01-28 14:30:00,74.96,74.97,74.69,74.85,107000.0,55.3559,55.3633,55.1565,55.2747,107000.0
2015-01-28 14:40:00,74.83,74.96,74.76,74.85,91600.0,55.2599,55.3559,55.2082,55.2747,91600.0
2015-01-28 14:50:00,74.84,75.09,74.84,74.91,57800.0,55.2673,55.4519,55.2673,55.319,57800.0
2015-01-28 15:00:00,74.94,75.07,74.84,74.91,65900.0,55.3411,55.4371,55.2673,55.319,65900.0
2015-01-28 15:10:00,74.92,74.93,74.81,74.82,172300.0,55.3264,55.3337,55.2451,55.2525,172300.0
2015-01-28 15:20:00,74.82,74.87,74.62,74.7,108900.0,55.2525,55.2894,55.1048,55.1639,108900.0
2015-01-28 15:30:00,74.71,74.71,74.4,74.41,157200.0,55.1713,55.1713,54.9423,54.9497,157200.0
2015-01-28 15:40:00,74.4,74.43,74.13,74.2,289900.0,54.9423,54.9645,54.743,54.7947,289900.0
2015-01-28 15:50:00,74.21,74.38,74.2,74.27,307000.0,54.802,54.9276,54.7947,54.8463,307000.0
2015-01-29 09:30:00,74.26,74.46,73.86,74.23,115800.0,54.839,54.9867,54.5436,54.8168,115800.0
2015-01-29 09:40:00,74.23,74.26,73.83,74.03,52300.0,54.8168,54.839,54.5214,54.6691,52300.0
2015-01-29 09:50:00,74.06,74.28,74.02,74.07,105100.0,54.6913,54.8537,54.6617,54.6987,105100.0
2015-01-29 10:00:00,74.06,74.33,74.0,74.23,90100.0,54.6913,54.8907,54.647,54.8168,90100.0
2015-01-29 10:10:00,74.23,74.36,74.16,74.33,36900.0,54.8168,54.9128,54.7651,54.8907,36900.0
2015-01-29 10:20:00,74.34,74.46,74.15,74.44,55400.0,54.898,54.9867,54.7577,54.9719,55400.0
2015-01-29 10:30:00,74.44,74.45,74.02,74.11,57200.0,54.9719,54.9793,54.6617,54.7282,57200.0
2015-01-29 10:40:00,74.12,74.15,73.95,74.15,89300.0,54.7356,54.7577,54.61,54.7577,89300.0
2015-01-29 10:50:00,74.16,74.19,74.03,74.1,61900.0,54.7651,54.7873,54.6691,54.7208,61900.0
2015-01-29 11:00:00,74.1,74.19,74.01,74.19,87200.0,54.7208,54.7873,54.6543,54.7873,87200.0
2015-01-29 11:10:00,74.19,74.35,74.12,74.19,68200.0,54.7873,54.9054,54.7356,54.7873,68200.0
2015-01-29 11:20:00,74.2,74.42,74.2,74.21,42500.0,54.7947,54.9571,54.7947,54.802,42500.0
2015-01-29 11:30:00,74.22,74.53,74.22,74.51,64100.0,54.8094,55.0384,54.8094,55.0236,64100.0
2015-01-29 11:40:00,74.52,74.53,74.39,74.45,43600.0,55.031,55.0384,54.935,54.9793,43600.0
2015-01-29 11:50:00,74.46,74.6,74.4,74.41,35000.0,54.9867,55.09,54.9423,54.9497,35000.0
2015-01-29 12:00:00,74.42,74.59,74.41,74.57,52800.0,54.9571,55.0827,54.9497,55.0679,52800.0
2015-01-29 12:10:00,74.57,74.58,74.47,74.48,38400.0,55.0679,55.0753,54.994,55.0014,38400.0
2015-01-29 12:20:00,74.47,74.58,74.46,74.5,74100.0,54.994,55.0753,54.9867,55.0162,74100.0
2015-01-29 12:30:00,74.48,74.52,74.35,74.39,41500.0,55.0014,55.031,54.9054,54.935,41500.0
2015-01-29 12:40:00,74.4,74.45,74.36,74.39,30700.0,54.9423,54.9793,54.9128,54.935,30700.0
2015-01-29 12:50:00,74.39,74.5,74.38,74.44,33800.0,54.935,55.0162,54.9276,54.9719,33800.0
2015-01-29 13:00:00,74.45,74.52,74.39,74.47,40600.0,54.9793,55.031,54.935,54.994,40600.0
2015-01-29 13:10:00,74.47,74.62,74.46,74.56,52200.0,54.994,55.1048,54.9867,55.0605,52200.0
2015-01-29 13:20:00,74.56,74.7,74.55,74.63,70200.0,55.0605,55.1639,55.0531,55.1122,70200.0
2015-01-29 13:30:00,74.63,74.83,74.51,74.83,86900.0,55.1122,55.2599,55.0236,55.2599,86900.0
2015-01-29 13:40:00,74.84,74.94,74.78,74.94,56500.0,55.2673,55.3411,55.223,55.3411,56500.0
2015-01-29 13:50:00,74.96,75.12,74.94,75.06,110100.0,55.3559,55.474,55.3411,55.4297,110100.0
2015-01-29 14:00:00,75.07,75.12,75.06,75.1,110300.0,55.4371,55.474,55.4297,55.4593,110300.0
2015-01-29 14:10:00,75.1,75.22,75.09,75.11,194800.0,55.4593,55.5479,55.4519,55.4667,194800.0
2015-01-29 14:20:00,75.11,75.31,75.1,75.29,160600.0,55.4667,55.6144,55.4593,55.5996,160600.0
2015-01-29 14:30:00,75.3,75.35,75.16,75.24,202400.0,55.607,55.6439,55.5036,55.5627,202400.0
2015-01-29 14:40:00,75.25,75.27,75.16,75.17,135500.0,55.5701,55.5848,55.5036,55.511,135500.0
2015-01-29 14:50:00,75.17,75.25,75.11,75.25,63600.0,55.511,55.5701,55.4667,55.5701,63600.0
2015-01-29 15:00:00,75.25,75.35,75.21,75.34,106300.0,55.5701,55.6439,55.5405,55.6365,106300.0
2015-01-29 15:10:00,75.33,75.41,75.24,75.41,110400.0,55.6291,55.6882,55.5627,55.6882,110400.0
2015-01-29 15:20:00,75.42,75.46,75.23,75.25,193000.0,55.6956,55.7251,55.5553,55.5701,193000.0
2015-01-29 15:30:00,75.24,75.41,75.24,75.38,133100.0,55.5627,55.6882,55.5627,55.6661,133100.0
2015-01-29 15:40:00,75.39,75.42,75.28,75.32,160500.0,55.6734,55.6956,55.5922,55.6217,160500.0
2015-01-29 15:50:00,75.32,75.49,75.3,75.48,294600.0,55.6217,55.7473,55.607,55.7399,294600.0
2015-01-30 09:30:00,74.77,75.13,74.77,75.01,127000.0,55.2156,55.4814,55.2156,55.3928,127000.0
2015-01-30 09:40:00,74.99,75.13,74.83,75.04,139800.0,55.378,55.4814,55.2599,55.415,139800.0
2015-01-30 09:50:00,75.05,75.07,74.59,74.59,97100.0,55.4224,55.4371,55.0827,55.0827,97100.0
2015-01-30 10:00:00,74.59,74.7,74.48,74.59,101600.0,55.0827,55.1639,55.0014,55.0827,101600.0
2015-01-30 10:10:00,74.59,74.62,74.47,74.6,110700.0,55.0827,55.1048,54.994,55.09,110700.0
2015-01-30 10:20:00,74.6,74.61,74.23,74.23,91600.0,55.09,55.0974,54.8168,54.8168,91600.0
2015-01-30 10:30:00,74.21,74.23,74.09,74.17,129400.0,54.802,54.8168,54.7134,54.7725,129400.0
2015-01-30 10:40:00,74.17,74.33,74.15,74.33,136500.0,54.7725,54.8907,54.7577,54.8907,136500.0
2015-01-30 10:50:00,74.33,74.34,74.22,74.34,104200.0,54.8907,54.898,54.8094,54.898,104200.0
2015-01-30 11:00:00,74.36,74.43,74.27,74.32,71300.0,54.9128,54.9645,54.8463,54.8833,71300.0
2015-01-30 11:10:00,74.31,74.41,74.28,74.31,90700.0,54.8759,54.9497,54.8537,54.8759,90700.0
2015-01-30 11:20:00,74.31,74.33,74.2,74.32,108600.0,54.8759,54.8907,54.7947,54.8833,108600.0
2015-01-30 11:30:00,74.32,74.36,74.19,74.23,195100.0,54.8833,54.9128,54.7873,54.8168,195100.0
2015-01-30 11:40:00,74.22,74.29,74.11,74.12,89300.0,54.8094,54.8611,54.7282,54.7356,89300.0
2015-01-30 11:50:00,74.12,74.32,74.04,74.3,49200.0,54.7356,54.8833,54.6765,54.8685,49200.0
2015-01-30 12:00:00,74.3,74.44,74.24,74.28,43000.0,54.8685,54.9719,54.8242,54.8537,43000.0
2015-01-30 12:10:00,74.28,74.46,74.23,74.44,58500.0,54.8537,54.9867,54.8168,54.9719,58500.0
2015-01-30 12:20:00,74.43,74.6,74.42,74.52,89700.0,54.9645,55.09,54.9571,55.031,89700.0
2015-01-30 12:30:00,74.51,74.51,74.39,74.4,132600.0,55.0236,55.0236,54.935,54.9423,132600.0
2015-01-30 12:40:00,74.39,74.4,74.34,74.37,177900.0,54.935,54.9423,54.898,54.9202,177900.0
2015-01-30 12:50:00,74.37,74.44,74.34,74.41,198400.0,54.9202,54.9719,54.898,54.9497,198400.0
2015-01-30 13:00:00,74.41,74.45,74.38,74.39,66500.0,54.9497,54.9793,54.9276,54.935,66500.0
2015-01-30 13:10:00,74.4,74.45,74.34,74.34,111500.0,54.9423,54.9793,54.898,54.898,111500.0
2015-01-30 13:20:00,74.33,74.38,74.26,74.37,49400.0,54.8907,54.9276,54.839,54.9202,49400.0
2015-01-30 13:30:00,74.37,74.43,74.33,74.35,91500.0,54.9202,54.9645,54.8907,54.9054,91500.0
2015-01-30 13:40:00,74.35,74.43,74.27,74.43,78700.0,54.9054,54.9645,54.8463,54.9645,78700.0
2015-01-30 13:50:00,74.42,74.44,74.33,74.38,56700.0,54.9571,54.9719,54.8907,54.9276,56700.0
2015-01-30 14:00:00,74.39,74.4,74.29,74.38,78700.0,54.935,54.9423,54.8611,54.9276,78700.0
2015-01-30 14:10:00,74.36,74.37,74.21,74.33,103500.0,54.9128,54.9202,54.802,54.8907,103500.0
2015-01-30 14:20:00,74.33,74.48,74.3,74.44,151800.0,54.8907,55.0014,54.8685,54.9719,151800.0
2015-01-30 14:30:00,74.45,74.47,74.34,74.34,103800.0,54.9793,54.994,54.898,54.898,103800.0
2015-01-30 14:40:00,74.34,74.38,74.21,74.27,114500.0,54.898,54.9276,54.802,54.8463,114500.0
2015-01-30 14:50:00,74.26,74.26,74.04,74.14,84900.0,54.839,54.839,54.6765,54.7503,84900.0
2015-01-30 15:00:00,74.14,74.2,73.9,73.94,147200.0,54.7503,54.7947,54.5731,54.6027,147200.0
2015-01-30 15:10:00,73.94,74.09,73.91,73.92,129600.0,54.6027,54.7134,54.5805,54.5879,129600.0
2015-01-30 15:20:00,73.92,73.95,73.75,73.89,202800.0,54.5879,54.61,54.4623,54.5657,202800.0
2015-01-30 15:30:00,73.89,73.97,73.76,73.85,189100.0,54.5657,54.6248,54.4697,54.5362,189100.0
2015-01-30 15:40:00,73.84,73.89,73.63,73.77,352200.0,54.5288,54.5657,54.3737,54.4771,352200.0
2015-01-30 15:50:00,73.77,73.81,73.55,73.62,700700.0,54.4771,54.5067,54.3146,54.3663,700700.0
2015-02-02 09:30:00,73.19,73.29,72.72,72.79,305400.0,54.0488,54.1226,53.7017,53.7534,305400.0
2015-02-02 09:40:00,72.77,72.8,72.35,72.35,288200.0,53.7386,53.7608,53.4285,53.4285,288200.0
2015-02-02 09:50:00,72.34,72.51,72.19,72.19,159200.0,53.4211,53.5466,53.3103,53.3103,159200.0
2015-02-02 10:00:00,72.18,72.18,71.9,72.01,274900.0,53.3029,53.3029,53.0962,53.1774,274900.0
2015-02-02 10:10:00,72.0,72.41,71.97,72.41,166900.0,53.17,53.4728,53.1479,53.4728,166900.0
2015-02-02 10:20:00,72.41,72.67,72.35,72.35,225100.0,53.4728,53.6648,53.4285,53.4285,225100.0
2015-02-02 10:30:00,72.37,72.67,72.31,72.64,79400.0,53.4433,53.6648,53.3989,53.6426,79400.0
2015-02-02 10:40:00,72.64,72.71,72.46,72.68,85800.0,53.6426,53.6943,53.5097,53.6722,85800.0
2015-02-02 10:50:00,72.67,73.0,72.62,72.96,88100.0,53.6648,53.9085,53.6279,53.8789,88100.0
2015-02-02 11:00:00,72.97,73.39,72.96,73.38,87100.0,53.8863,54.1965,53.8789,54.1891,87100.0
2015-02-02 11:10:00,73.4,73.46,73.31,73.32,60100.0,54.2039,54.2482,54.1374,54.1448,60100.0
2015-02-02 11:20:00,73.32,73.48,73.21,73.48,70400.0,54.1448,54.263,54.0636,54.263,70400.0
2015-02-02 11:30:00,73.49,73.78,73.41,73.69,88500.0,54.2703,54.4845,54.2113,54.418,88500.0
2015-02-02 11:40:00,73.69,73.85,73.61,73.76,78200.0,54.418,54.5362,54.359,54.4697,78200.0
2015-02-02 11:50:00,73.75,73.78,73.58,73.71,74400.0,54.4623,54.4845,54.3368,54.4328,74400.0
2015-02-02 12:00:00,73.71,73.75,73.38,73.39,110700.0,54.4328,54.4623,54.1891,54.1965,110700.0
2015-02-02 12:10:00,73.38,73.49,73.37,73.47,65100.0,54.1891,54.2703,54.1817,54.2556,65100.0
2015-02-02 12:20:00,73.47,73.48,73.25,73.47,64100.0,54.2556,54.263,54.0931,54.2556,64100.0
2015-02-02 12:30:00,73.48,73.5,73.34,73.5,40800.0,54.263,54.2777,54.1596,54.2777,40800.0
2015-02-02 12:40:00,73.5,73.54,73.28,73.28,53300.0,54.2777,54.3073,54.1153,54.1153,53300.0
2015-02-02 12:50:00,73.29,73.4,73.27,73.28,51400.0,54.1226,54.2039,54.1079,54.1153,51400.0
2015-02-02 13:00:00,73.29,73.45,73.23,73.43,54400.0,54.1226,54.2408,54.0783,54.226,54400.0
2015-02-02 13:10:00,73.43,73.49,73.35,73.49,65700.0,54.226,54.2703,54.167,54.2703,65700.0
2015-02-02 13:20:00,73.5,73.75,73.5,73.62,86100.0,54.2777,54.4623,54.2777,54.3663,86100.0
2015-02-02 13:30:00,73.62,73.7,73.38,73.38,46500.0,54.3663,54.4254,54.1891,54.1891,46500.0
2015-02-02 13:40:00,73.38,73.42,73.26,73.26,68900.0,54.1891,54.2186,54.1005,54.1005,68900.0
2015-02-02 13:50:00,73.27,73.38,73.17,73.23,71200.0,54.1079,54.1891,54.034,54.0783,71200.0
2015-02-02 14:00:00,73.22,73.5,73.2,73.43,55300.0,54.071,54.2777,54.0562,54.226,55300.0
2015-02-02 14:10:00,73.43,73.48,73.33,73.48,93200.0,54.226,54.263,54.1522,54.263,93200.0
2015-02-02 14:20:00,73.48,73.63,73.45,73.62,83300.0,54.263,54.3737,54.2408,54.3663,83300.0
2015-02-02 14:30:00,73.64,73.79,73.57,73.73,66400.0,54.3811,54.4919,54.3294,54.4476,66400.0
2015-02-02 14:40:00,73.72,73.79,73.49,73.59,75300.0,54.4402,54.4919,54.2703,54.3442,75300.0
2015-02-02 14:50:00,73.58,73.77,73.58,73.7,63700.0,54.3368,54.4771,54.3368,54.4254,63700.0
2015-02-02 15:00:00,73.69,73.83,73.65,73.83,72800.0,54.418,54.5214,54.3885,54.5214,72800.0
2015-02-02 15:10:00,73.83,73.98,73.79,73.92,83000.0,54.5214,54.6322,54.4919,54.5879,83000.0
2015-02-02 15:20:00,73.92,74.03,73.85,73.93,102800.0,54.5879,54.6691,54.5362,54.5953,102800.0
2015-02-02 15:30:00,73.93,74.25,73.91,74.23,114800.0,54.5953,54.8316,54.5805,54.8168,114800.0
2015-02-02 15:40:00,74.23,74.39,74.18,74.22,207500.0,54.8168,54.935,54.7799,54.8094,207500.0
2015-02-02 15:50:00,74.22,74.27,74.06,74.24,275300.0,54.8094,54.8463,54.6913,54.8242,275300.0
2015-02-03 09:30:00,74.72,74.75,74.2,74.41,105300.0,55.1787,55.2008,54.7947,54.9497,105300.0
2015-02-03 09:40:00,74.42,74.73,74.37,74.63,60800.0,54.9571,55.186,54.9202,55.1122,60800.0
2015-02-03 09:50:00,74.63,74.65,74.44,74.49,68800.0,55.1122,55.127,54.9719,55.0088,68800.0
2015-02-03 10:00:00,74.54,74.56,74.31,74.35,163200.0,55.0457,55.0605,54.8759,54.9054,163200.0
2015-02-03 10:10:00,74.35,74.48,74.3,74.32,98600.0,54.9054,55.0014,54.8685,54.8833,98600.0
2015-02-03 10:20:00,74.3,74.46,74.25,74.44,201500.0,54.8685,54.9867,54.8316,54.9719,201500.0
2015-02-03 10:30:00,74.45,74.45,74.15,74.22,120600.0,54.9793,54.9793,54.7577,54.8094,120600.0
2015-02-03 10:40:00,74.23,74.3,74.13,74.28,82900.0,54.8168,54.8685,54.743,54.8537,82900.0
2015-02-03 10:50:00,74.28,74.38,74.14,74.16,81300.0,54.8537,54.9276,54.7503,54.7651,81300.0
2015-02-03 11:00:00,74.15,74.43,74.13,74.37,109000.0,54.7577,54.9645,54.743,54.9202,109000.0
2015-02-03 11:10:00,74.37,74.6,74.31,74.49,141600.0,54.9202,55.09,54.8759,55.0088,141600.0
2015-02-03 11:20:00,74.48,74.57,74.4,74.52,79700.0,55.0014,55.0679,54.9423,55.031,79700.0
2015-02-03 11:30:00,74.5,74.61,74.47,74.6,99200.0,55.0162,55.0974,54.994,55.09,99200.0
2015-02-03 11:40:00,74.6,74.75,74.54,74.58,77900.0,55.09,55.2008,55.0457,55.0753,77900.0
2015-02-03 11:50:00,74.57,74.64,74.4,74.41,60800.0,55.0679,55.1196,54.9423,54.9497,60800.0
2015-02-03 12:00:00,74.4,74.54,74.37,74.48,52600.0,54.9423,55.0457,54.9202,55.0014,52600.0
2015-02-03 12:10:00,74.49,74.66,74.47,74.57,55600.0,55.0088,55.1344,54.994,55.0679,55600.0
2015-02-03 12:20:00,74.58,74.71,74.52,74.67,57200.0,55.0753,55.1713,55.031,55.1417,57200.0
2015-02-03 12:30:00,74.68,74.71,74.59,74.66,50700.0,55.1491,55.1713,55.0827,55.1344,50700.0
2015-02-03 12:40:00,74.67,74.77,74.65,74.7,32800.0,55.1417,55.2156,55.127,55.1639,32800.0
2015-02-03 12:50:00,74.7,74.71,74.53,74.58,36600.0,55.1639,55.1713,55.0384,55.0753,36600.0
2015-02-03 13:00:00,74.59,74.63,74.51,74.56,37300.0,55.0827,55.1122,55.0236,55.0605,37300.0
2015-02-03 13:10:00,74.56,74.61,74.51,74.55,31800.0,55.0605,55.0974,55.0236,55.0531,31800.0
2015-02-03 13:20:00,74.55,74.7,74.55,74.64,37900.0,55.0531,55.1639,55.0531,55.1196,37900.0
2015-02-03 13:30:00,74.65,74.78,74.64,74.7,48500.0,55.127,55.223,55.1196,55.1639,48500.0
2015-02-03 13:40:00,74.69,74.75,74.61,74.68,38600.0,55.1565,55.2008,55.0974,55.1491,38600.0
2015-02-03 13:50:00,74.69,74.91,74.69,74.83,74900.0,55.1565,55.319,55.1565,55.2599,74900.0
2015-02-03 14:00:00,74.83,74.92,74.78,74.83,71500.0,55.2599,55.3264,55.223,55.2599,71500.0
2015-02-03 14:10:00,74.84,74.94,74.82,74.89,55700.0,55.2673,55.3411,55.2525,55.3042,55700.0
2015-02-03 14:20:00,74.9,74.99,74.89,74.97,79800.0,55.3116,55.378,55.3042,55.3633,79800.0
2015-02-03 14:30:00,74.98,75.24,74.94,75.23,280000.0,55.3707,55.5627,55.3411,55.5553,280000.0
2015-02-03 14:40:00,75.22,75.33,75.19,75.3,89100.0,55.5479,55.6291,55.5257,55.607,89100.0
2015-02-03 14:50:00,75.29,75.44,75.24,75.44,104900.0,55.5996,55.7104,55.5627,55.7104,104900.0
2015-02-03 15:00:00,75.44,75.57,75.43,75.48,126000.0,55.7104,55.8064,55.703,55.7399,126000.0
2015-02-03 15:10:00,75.49,75.58,75.38,75.5,143700.0,55.7473,55.8137,55.6661,55.7547,143700.0
2015-02-03 15:20:00,75.5,75.69,75.49,75.64,135100.0,55.7547,55.895,55.7473,55.8581,135100.0
2015-02-03 15:30:00,75.65,75.67,75.48,75.6,164500.0,55.8654,55.8802,55.7399,55.8285,164500.0
2015-02-03 15:40:00,75.61,75.84,75.56,75.77,233400.0,55.8359,56.0057,55.799,55.9541,233400.0
2015-02-03 15:50:00,75.77,75.89,75.75,75.86,562100.0,55.9541,56.0427,55.9393,56.0205,562100.0
2015-02-04 09:30:00,75.61,76.66,75.46,76.59,611700.0,55.8359,56.6113,55.7251,56.5596,611700.0
2015-02-04 09:40:00,76.6,76.6,75.91,76.03,237500.0,56.567,56.567,56.0574,56.1461,237500.0
2015-02-04 09:50:00,76.03,76.2,75.91,76.19,142200.0,56.1461,56.2716,56.0574,56.2642,142200.0
2015-02-04 10:00:00,76.15,76.2,75.92,75.95,133500.0,56.2347,56.2716,56.0648,56.087,133500.0
2015-02-04 10:10:00,75.95,76.08,75.88,76.01,103400.0,56.087,56.183,56.0353,56.1313,103400.0
2015-02-04 10:20:00,76.0,76.01,75.91,75.92,86600.0,56.1239,56.1313,56.0574,56.0648,86600.0
2015-02-04 10:30:00,75.92,76.17,75.8,75.86,187100.0,56.0648,56.2494,55.9762,56.0205,187100.0
2015-02-04 10:40:00,75.86,75.95,75.78,75.89,78900.0,56.0205,56.087,55.9614,56.0427,78900.0
2015-02-04 10:50:00,75.89,75.93,75.84,75.87,53500.0,56.0427,56.0722,56.0057,56.0279,53500.0
2015-02-04 11:00:00,75.87,76.0,75.8,75.93,73900.0,56.0279,56.1239,55.9762,56.0722,73900.0
2015-02-04 11:10:00,75.91,75.97,75.85,75.93,86600.0,56.0574,56.1018,56.0131,56.0722,86600.0
2015-02-04 11:20:00,75.92,76.03,75.9,75.92,126200.0,56.0648,56.1461,56.0501,56.0648,126200.0
2015-02-04 11:30:00,75.92,76.0,75.91,75.92,104100.0,56.0648,56.1239,56.0574,56.0648,104100.0
2015-02-04 11:40:00,75.92,75.97,75.9,75.91,60400.0,56.0648,56.1018,56.0501,56.0574,60400.0
2015-02-04 11:50:00,75.92,75.94,75.85,75.93,58700.0,56.0648,56.0796,56.0131,56.0722,58700.0
2015-02-04 12:00:00,75.92,75.97,75.88,75.95,85900.0,56.0648,56.1018,56.0353,56.087,85900.0
2015-02-04 12:10:00,75.95,75.95,75.85,75.89,78800.0,56.087,56.087,56.0131,56.0427,78800.0
2015-02-04 12:20:00,75.88,75.93,75.86,75.87,67700.0,56.0353,56.0722,56.0205,56.0279,67700.0
2015-02-04 12:30:00,75.87,75.94,75.86,75.86,47400.0,56.0279,56.0796,56.0205,56.0205,47400.0
2015-02-04 12:40:00,75.87,75.9,75.8,75.84,38000.0,56.0279,56.0501,55.9762,56.0057,38000.0
2015-02-04 12:50:00,75.84,75.96,75.81,75.91,40200.0,56.0057,56.0944,55.9836,56.0574,40200.0
2015-02-04 13:00:00,75.91,75.94,75.83,75.92,59300.0,56.0574,56.0796,55.9984,56.0648,59300.0
2015-02-04 13:10:00,75.94,75.97,75.91,75.95,45500.0,56.0796,56.1018,56.0574,56.087,45500.0
2015-02-04 13:20:00,75.95,75.97,75.9,75.93,74600.0,56.087,56.1018,56.0501,56.0722,74600.0
2015-02-04 13:30:00,75.93,75.99,75.91,75.93,102500.0,56.0722,56.1165,56.0574,56.0722,102500.0
2015-02-04 13:40:00,75.93,76.13,75.92,75.94,99600.0,56.0722,56.2199,56.0648,56.0796,99600.0
2015-02-04 13:50:00,75.94,75.97,75.91,75.92,46600.0,56.0796,56.1018,56.0574,56.0648,46600.0
2015-02-04 14:00:00,75.92,76.02,75.86,75.88,104900.0,56.0648,56.1387,56.0205,56.0353,104900.0
2015-02-04 14:10:00,75.88,75.91,75.78,75.8,66400.0,56.0353,56.0574,55.9614,55.9762,66400.0
2015-02-04 14:20:00,75.81,75.91,75.81,75.9,64900.0,55.9836,56.0574,55.9836,56.0501,64900.0
2015-02-04 14:30:00,75.89,75.93,75.85,75.9,69200.0,56.0427,56.0722,56.0131,56.0501,69200.0
2015-02-04 14:40:00,75.9,76.02,75.87,76.02,54300.0,56.0501,56.1387,56.0279,56.1387,54300.0
2015-02-04 14:50:00,76.03,76.12,75.94,76.08,73900.0,56.1461,56.2125,56.0796,56.183,73900.0
2015-02-04 15:00:00,76.08,76.2,76.02,76.2,91700.0,56.183,56.2716,56.1387,56.2716,91700.0
2015-02-04 15:10:00,76.2,76.26,76.16,76.25,98100.0,56.2716,56.3159,56.2421,56.3085,98100.0
2015-02-04 15:20:00,76.25,76.36,76.21,76.3,137700.0,56.3085,56.3898,56.279,56.3454,137700.0
2015-02-04 15:30:00,76.31,76.39,76.12,76.12,178400.0,56.3528,56.4119,56.2125,56.2125,178400.0
2015-02-04 15:40:00,76.1,76.16,75.61,75.61,470200.0,56.1978,56.2421,55.8359,55.8359,470200.0
2015-02-04 15:50:00,75.62,75.64,75.49,75.61,600600.0,55.8433,55.8581,55.7473,55.8359,600600.0
2015-02-05 09:30:00,75.94,76.17,75.82,76.03,107000.0,56.0796,56.2494,55.991,56.1461,107000.0
2015-02-05 09:40:00,76.01,76.39,75.94,76.29,112600.0,56.1313,56.4119,56.0796,56.3381,112600.0
2015-02-05 09:50:00,76.29,76.3,76.13,76.14,105800.0,56.3381,56.3454,56.2199,56.2273,105800.0
2015-02-05 10:00:00,76.15,76.24,76.11,76.12,73100.0,56.2347,56.3011,56.2051,56.2125,73100.0
2015-02-05 10:10:00,76.13,76.13,75.97,76.1,66000.0,56.2199,56.2199,56.1018,56.1978,66000.0
2015-02-05 10:20:00,76.1,76.25,76.05,76.22,48700.0,56.1978,56.3085,56.1608,56.2864,48700.0
2015-02-05 10:30:00,76.23,76.25,76.16,76.23,74500.0,56.2938,56.3085,56.2421,56.2938,74500.0
2015-02-05 10:40:00,76.24,76.25,76.18,76.22,69000.0,56.3011,56.3085,56.2568,56.2864,69000.0
2015-02-05 10:50:00,76.22,76.26,76.18,76.19,104700.0,56.2864,56.3159,56.2568,56.2642,104700.0
2015-02-05 11:00:00,76.18,76.24,76.15,76.17,46800.0,56.2568,56.3011,56.2347,56.2494,46800.0
2015-02-05 11:10:00,76.18,76.26,76.05,76.16,74700.0,56.2568,56.3159,56.1608,56.2421,74700.0
2015-02-05 11:20:00,76.18,76.22,76.11,76.12,42500.0,56.2568,56.2864,56.2051,56.2125,42500.0
2015-02-05 11:30:00,76.13,76.2,76.13,76.16,59200.0,56.2199,56.2716,56.2199,56.2421,59200.0
2015-02-05 11:40:00,76.16,76.19,76.07,76.18,48600.0,56.2421,56.2642,56.1756,56.2568,48600.0
2015-02-05 11:50:00,76.18,76.2,76.14,76.16,57400.0,56.2568,56.2716,56.2273,56.2421,57400.0
2015-02-05 12:00:00,76.17,76.2,76.08,76.09,47600.0,56.2494,56.2716,56.183,56.1904,47600.0
2015-02-05 12:10:00,76.09,76.13,76.0,76.02,47000.0,56.1904,56.2199,56.1239,56.1387,47000.0
2015-02-05 12:20:00,76.03,76.06,75.98,75.99,38100.0,56.1461,56.1682,56.1091,56.1165,38100.0
2015-02-05 12:30:00,76.0,76.06,75.97,76.06,65300.0,56.1239,56.1682,56.1018,56.1682,65300.0
2015-02-05 12:40:00,76.06,76.13,76.0,76.01,33500.0,56.1682,56.2199,56.1239,56.1313,33500.0
2015-02-05 12:50:00,76.01,76.06,75.94,76.06,34200.0,56.1313,56.1682,56.0796,56.1682,34200.0
2015-02-05 13:00:00,76.06,76.12,76.02,76.06,46300.0,56.1682,56.2125,56.1387,56.1682,46300.0
2015-02-05 13:10:00,76.06,76.07,75.96,76.0,51400.0,56.1682,56.1756,56.0944,56.1239,51400.0
2015-02-05 13:20:00,76.0,76.09,75.97,76.02,34600.0,56.1239,56.1904,56.1018,56.1387,34600.0
2015-02-05 13:30:00,76.04,76.08,76.0,76.05,38800.0,56.1534,56.183,56.1239,56.1608,38800.0
2015-02-05 13:40:00,76.05,76.08,76.0,76.03,54700.0,56.1608,56.183,56.1239,56.1461,54700.0
2015-02-05 13:50:00,76.04,76.04,75.97,75.99,50800.0,56.1534,56.1534,56.1018,56.1165,50800.0
2015-02-05 14:00:00,75.99,76.0,75.95,76.0,36900.0,56.1165,56.1239,56.087,56.1239,36900.0
2015-02-05 14:10:00,75.99,76.06,75.97,76.05,54500.0,56.1165,56.1682,56.1018,56.1608,54500.0
2015-02-05 14:20:00,76.06,76.06,75.95,75.98,48500.0,56.1682,56.1682,56.087,56.1091,48500.0
2015-02-05 14:30:00,75.99,76.01,75.92,75.94,57200.0,56.1165,56.1313,56.0648,56.0796,57200.0
2015-02-05 14:40:00,75.93,75.95,75.83,75.83,46500.0,56.0722,56.087,55.9984,55.9984,46500.0
2015-02-05 14:50:00,75.84,75.95,75.83,75.93,47600.0,56.0057,56.087,55.9984,56.0722,47600.0
2015-02-05 15:00:00,75.92,75.96,75.88,75.91,49000.0,56.0648,56.0944,56.0353,56.0574,49000.0
2015-02-05 15:10:00,75.92,75.98,75.89,75.98,70900.0,56.0648,56.1091,56.0427,56.1091,70900.0
2015-02-05 15:20:00,75.98,76.03,75.97,75.98,96500.0,56.1091,56.1461,56.1018,56.1091,96500.0
2015-02-05 15:30:00,75.99,76.06,75.96,76.06,96900.0,56.1165,56.1682,56.0944,56.1682,96900.0
2015-02-05 15:40:00,76.05,76.06,75.91,75.91,103700.0,56.1608,56.1682,56.0574,56.0574,103700.0
2015-02-05 15:50:00,75.92,75.99,75.88,75.95,335900.0,56.0648,56.1165,56.0353,56.087,335900.0
2015-02-06 09:30:00,76.0,76.19,75.59,75.8,135800.0,56.1239,56.2642,55.8211,55.9762,135800.0
2015-02-06 09:40:00,75.76,75.88,75.56,75.86,135500.0,55.9467,56.0353,55.799,56.0205,135500.0
2015-02-06 09:50:00,75.86,75.89,75.7,75.76,63600.0,56.0205,56.0427,55.9024,55.9467,63600.0
2015-02-06 10:00:00,75.77,75.92,75.66,75.88,83600.0,55.9541,56.0648,55.8728,56.0353,83600.0
2015-02-06 10:10:00,75.87,75.88,75.77,75.81,61700.0,56.0279,56.0353,55.9541,55.9836,61700.0
2015-02-06 10:20:00,75.79,76.06,75.78,76.03,75100.0,55.9688,56.1682,55.9614,56.1461,75100.0
2015-02-06 10:30:00,76.02,76.2,76.01,76.17,72600.0,56.1387,56.2716,56.1313,56.2494,72600.0
2015-02-06 10:40:00,76.17,76.38,76.15,76.24,112000.0,56.2494,56.4045,56.2347,56.3011,112000.0
2015-02-06 10:50:00,76.22,76.26,76.13,76.17,52200.0,56.2864,56.3159,56.2199,56.2494,52200.0
2015-02-06 11:00:00,76.17,76.25,76.05,76.22,50000.0,56.2494,56.3085,56.1608,56.2864,50000.0
2015-02-06 11:10:00,76.22,76.36,76.2,76.35,81800.0,56.2864,56.3898,56.2716,56.3824,81800.0
2015-02-06 11:20:00,76.35,76.52,76.35,76.46,221700.0,56.3824,56.5079,56.3824,56.4636,221700.0
2015-02-06 11:30:00,76.47,76.52,76.35,76.49,78100.0,56.471,56.5079,56.3824,56.4858,78100.0
2015-02-06 11:40:00,76.47,76.47,76.34,76.39,35000.0,56.471,56.471,56.375,56.4119,35000.0
2015-02-06 11:50:00,76.4,76.4,76.22,76.25,38700.0,56.4193,56.4193,56.2864,56.3085,38700.0
2015-02-06 12:00:00,76.25,76.34,76.2,76.33,27900.0,56.3085,56.375,56.2716,56.3676,27900.0
2015-02-06 12:10:00,76.34,76.44,76.33,76.39,44200.0,56.375,56.4488,56.3676,56.4119,44200.0
2015-02-06 12:20:00,76.4,76.4,76.16,76.18,49900.0,56.4193,56.4193,56.2421,56.2568,49900.0
2015-02-06 12:30:00,76.18,76.27,76.15,76.22,34400.0,56.2568,56.3233,56.2347,56.2864,34400.0
2015-02-06 12:40:00,76.2,76.22,76.06,76.11,40500.0,56.2716,56.2864,56.1682,56.2051,40500.0
2015-02-06 12:50:00,76.11,76.23,76.09,76.22,20600.0,56.2051,56.2938,56.1904,56.2864,20600.0
2015-02-06 13:00:00,76.23,76.39,76.21,76.38,84900.0,56.2938,56.4119,56.279,56.4045,84900.0
2015-02-06 13:10:00,76.39,76.49,76.34,76.38,199600.0,56.4119,56.4858,56.375,56.4045,199600.0
2015-02-06 13:20:00,76.39,76.48,76.3,76.39,48600.0,56.4119,56.4784,56.3454,56.4119,48600.0
2015-02-06 13:30:00,76.38,76.39,76.29,76.35,71600.0,56.4045,56.4119,56.3381,56.3824,71600.0
2015-02-06 13:40:00,76.33,76.46,76.3,76.44,65700.0,56.3676,56.4636,56.3454,56.4488,65700.0
2015-02-06 13:50:00,76.44,76.64,76.42,76.59,56000.0,56.4488,56.5965,56.4341,56.5596,56000.0
2015-02-06 14:00:00,76.59,76.66,76.45,76.56,128700.0,56.5596,56.6113,56.4562,56.5374,128700.0
2015-02-06 14:10:00,76.55,76.66,76.5,76.59,66000.0,56.5301,56.6113,56.4931,56.5596,66000.0
2015-02-06 14:20:00,76.59,76.68,76.57,76.63,53500.0,56.5596,56.6261,56.5448,56.5891,53500.0
2015-02-06 14:30:00,76.64,76.66,76.55,76.66,81900.0,56.5965,56.6113,56.5301,56.6113,81900.0
2015-02-06 14:40:00,76.65,76.7,76.55,76.56,116500.0,56.6039,56.6408,56.5301,56.5374,116500.0
2015-02-06 14:50:00,76.56,76.59,76.42,76.42,50000.0,56.5374,56.5596,56.4341,56.4341,50000.0
2015-02-06 15:00:00,76.42,76.42,76.2,76.26,74600.0,56.4341,56.4341,56.2716,56.3159,74600.0
2015-02-06 15:10:00,76.26,76.28,76.17,76.21,79100.0,56.3159,56.3307,56.2494,56.279,79100.0
2015-02-06 15:20:00,76.2,76.35,76.16,76.26,125600.0,56.2716,56.3824,56.2421,56.3159,125600.0
2015-02-06 15:30:00,76.26,76.36,76.18,76.31,99900.0,56.3159,56.3898,56.2568,56.3528,99900.0
2015-02-06 15:40:00,76.31,76.32,76.2,76.31,151400.0,56.3528,56.3602,56.2716,56.3528,151400.0
2015-02-06 15:50:00,76.31,76.38,76.21,76.36,333600.0,56.3528,56.4045,56.279,56.3898,333600.0
2015-02-09 09:30:00,76.05,76.42,75.94,76.37,130100.0,56.1608,56.4341,56.0796,56.3971,130100.0
2015-02-09 09:40:00,76.38,76.49,76.15,76.38,58600.0,56.4045,56.4858,56.2347,56.4045,58600.0
2015-02-09 09:50:00,76.39,76.58,76.38,76.45,98400.0,56.4119,56.5522,56.4045,56.4562,98400.0
2015-02-09 10:00:00,76.5,76.51,76.25,76.32,60800.0,56.4931,56.5005,56.3085,56.3602,60800.0
2015-02-09 10:10:00,76.29,76.3,76.11,76.11,25200.0,56.3381,56.3454,56.2051,56.2051,25200.0
2015-02-09 10:20:00,76.11,76.18,75.94,75.94,51400.0,56.2051,56.2568,56.0796,56.0796,51400.0
2015-02-09 10:30:00,75.94,76.03,75.91,76.01,33600.0,56.0796,56.1461,56.0574,56.1313,33600.0
2015-02-09 10:40:00,76.01,76.01,75.87,75.93,33200.0,56.1313,56.1313,56.0279,56.0722,33200.0
2015-02-09 10:50:00,75.94,75.96,75.81,75.84,52700.0,56.0796,56.0944,55.9836,56.0057,52700.0
2015-02-09 11:00:00,75.84,75.89,75.73,75.84,72600.0,56.0057,56.0427,55.9245,56.0057,72600.0
2015-02-09 11:10:00,75.85,75.85,75.69,75.82,67100.0,56.0131,56.0131,55.895,55.991,67100.0
2015-02-09 11:20:00,75.82,75.96,75.81,75.94,57400.0,55.991,56.0944,55.9836,56.0796,57400.0
2015-02-09 11:30:00,75.95,75.98,75.77,75.8,34800.0,56.087,56.1091,55.9541,55.9762,34800.0
2015-02-09 11:40:00,75.79,75.91,75.79,75.87,38100.0,55.9688,56.0574,55.9688,56.0279,38100.0
2015-02-09 11:50:00,75.87,75.89,75.75,75.76,37400.0,56.0279,56.0427,55.9393,55.9467,37400.0
2015-02-09 12:00:00,75.75,75.77,75.66,75.71,46300.0,55.9393,55.9541,55.8728,55.9097,46300.0
2015-02-09 12:10:00,75.72,75.75,75.57,75.66,42200.0,55.9171,55.9393,55.8064,55.8728,42200.0
2015-02-09 12:20:00,75.65,75.74,75.63,75.71,51700.0,55.8654,55.9319,55.8507,55.9097,51700.0
2015-02-09 12:30:00,75.72,75.8,75.68,75.7,39400.0,55.9171,55.9762,55.8876,55.9024,39400.0
2015-02-09 12:40:00,75.7,75.76,75.64,75.75,37700.0,55.9024,55.9467,55.8581,55.9393,37700.0
2015-02-09 12:50:00,75.75,75.8,75.7,75.79,30800.0,55.9393,55.9762,55.9024,55.9688,30800.0
2015-02-09 13:00:00,75.79,75.82,75.7,75.71,28100.0,55.9688,55.991,55.9024,55.9097,28100.0
2015-02-09 13:10:00,75.71,75.78,75.67,75.72,40500.0,55.9097,55.9614,55.8802,55.9171,40500.0
2015-02-09 13:20:00,75.7,75.76,75.53,75.54,43200.0,55.9024,55.9467,55.7768,55.7842,43200.0
2015-02-09 13:30:00,75.53,75.61,75.51,75.55,51000.0,55.7768,55.8359,55.7621,55.7916,51000.0
2015-02-09 13:40:00,75.54,75.61,75.41,75.41,56500.0,55.7842,55.8359,55.6882,55.6882,56500.0
2015-02-09 13:50:00,75.41,75.47,75.37,75.37,72200.0,55.6882,55.7325,55.6587,55.6587,72200.0
2015-02-09 14:00:00,75.39,75.39,75.28,75.28,78500.0,55.6734,55.6734,55.5922,55.5922,78500.0
2015-02-09 14:10:00,75.29,75.38,75.27,75.31,64400.0,55.5996,55.6661,55.5848,55.6144,64400.0
2015-02-09 14:20:00,75.31,75.51,75.3,75.49,70200.0,55.6144,55.7621,55.607,55.7473,70200.0
2015-02-09 14:30:00,75.49,75.54,75.42,75.46,64800.0,55.7473,55.7842,55.6956,55.7251,64800.0
2015-02-09 14:40:00,75.47,75.47,75.31,75.38,57200.0,55.7325,55.7325,55.6144,55.6661,57200.0
2015-02-09 14:50:00,75.38,75.42,75.29,75.32,51300.0,55.6661,55.6956,55.5996,55.6217,51300.0
2015-02-09 15:00:00,75.32,75.34,75.18,75.21,68700.0,55.6217,55.6365,55.5184,55.5405,68700.0
2015-02-09 15:10:00,75.21,75.27,75.13,75.14,74300.0,55.5405,55.5848,55.4814,55.4888,74300.0
2015-02-09 15:20:00,75.14,75.3,75.11,75.3,133900.0,55.4888,55.607,55.4667,55.607,133900.0
2015-02-09 15:30:00,75.31,75.37,75.2,75.36,128400.0,55.6144,55.6587,55.5331,55.6513,128400.0
2015-02-09 15:40:00,75.36,75.49,75.35,75.44,163000.0,55.6513,55.7473,55.6439,55.7104,163000.0
2015-02-09 15:50:00,75.44,75.45,75.33,75.37,235400.0,55.7104,55.7177,55.6291,55.6587,235400.0
2015-02-10 09:30:00,75.6,76.15,75.57,75.73,137300.0,55.8285,56.2347,55.8064,55.9245,137300.0
2015-02-10 09:40:00,75.75,76.05,75.74,75.99,108900.0,55.9393,56.1608,55.9319,56.1165,108900.0
2015-02-10 09:50:00,76.02,76.07,75.83,75.87,41000.0,56.1387,56.1756,55.9984,56.0279,41000.0
2015-02-10 10:00:00,75.86,76.03,75.76,75.96,92200.0,56.0205,56.1461,55.9467,56.0944,92200.0
2015-02-10 10:10:00,75.95,76.15,75.95,75.98,41500.0,56.087,56.2347,56.087,56.1091,41500.0
2015-02-10 10:20:00,75.98,76.04,75.93,75.99,49300.0,56.1091,56.1534,56.0722,56.1165,49300.0
2015-02-10 10:30:00,75.98,76.02,75.86,75.88,51300.0,56.1091,56.1387,56.0205,56.0353,51300.0
2015-02-10 10:40:00,75.88,75.92,75.81,75.87,66100.0,56.0353,56.0648,55.9836,56.0279,66100.0
2015-02-10 10:50:00,75.88,75.89,75.75,75.86,27200.0,56.0353,56.0427,55.9393,56.0205,27200.0
2015-02-10 11:00:00,75.87,76.18,75.87,76.18,48300.0,56.0279,56.2568,56.0279,56.2568,48300.0
2015-02-10 11:10:00,76.17,76.26,76.14,76.23,52600.0,56.2494,56.3159,56.2273,56.2938,52600.0
2015-02-10 11:20:00,76.23,76.29,76.2,76.26,47600.0,56.2938,56.3381,56.2716,56.3159,47600.0
2015-02-10 11:30:00,76.26,76.34,76.25,76.32,49300.0,56.3159,56.375,56.3085,56.3602,49300.0
2015-02-10 11:40:00,76.32,76.41,76.2,76.23,35800.0,56.3602,56.4267,56.2716,56.2938,35800.0
2015-02-10 11:50:00,76.23,76.24,76.12,76.2,44900.0,56.2938,56.3011,56.2125,56.2716,44900.0
2015-02-10 12:00:00,76.19,76.2,76.07,76.17,89900.0,56.2642,56.2716,56.1756,56.2494,89900.0
2015-02-10 12:10:00,76.18,76.32,76.18,76.32,43100.0,56.2568,56.3602,56.2568,56.3602,43100.0
2015-02-10 12:20:00,76.32,76.32,76.23,76.27,53800.0,56.3602,56.3602,56.2938,56.3233,53800.0
2015-02-10 12:30:00,76.26,76.26,76.2,76.26,26500.0,56.3159,56.3159,56.2716,56.3159,26500.0
2015-02-10 12:40:00,76.26,76.39,76.24,76.39,47500.0,56.3159,56.4119,56.3011,56.4119,47500.0
2015-02-10 12:50:00,76.38,76.41,76.33,76.39,49800.0,56.4045,56.4267,56.3676,56.4119,49800.0
2015-02-10 13:00:00,76.38,76.43,76.38,76.39,39700.0,56.4045,56.4414,56.4045,56.4119,39700.0
2015-02-10 13:10:00,76.39,76.39,76.27,76.29,29900.0,56.4119,56.4119,56.3233,56.3381,29900.0
2015-02-10 13:20:00,76.3,76.32,76.24,76.32,25700.0,56.3454,56.3602,56.3011,56.3602,25700.0
2015-02-10 13:30:00,76.31,76.37,76.28,76.35,33200.0,56.3528,56.3971,56.3307,56.3824,33200.0
2015-02-10 13:40:00,76.35,76.41,76.29,76.41,23800.0,56.3824,56.4267,56.3381,56.4267,23800.0
2015-02-10 13:50:00,76.41,76.49,76.4,76.41,50200.0,56.4267,56.4858,56.4193,56.4267,50200.0
2015-02-10 14:00:00,76.41,76.5,76.41,76.5,48000.0,56.4267,56.4931,56.4267,56.4931,48000.0
2015-02-10 14:10:00,76.5,76.58,76.47,76.57,69600.0,56.4931,56.5522,56.471,56.5448,69600.0
2015-02-10 14:20:00,76.57,76.64,76.54,76.63,66400.0,56.5448,56.5965,56.5227,56.5891,66400.0
2015-02-10 14:30:00,76.63,76.64,76.53,76.6,46500.0,56.5891,56.5965,56.5153,56.567,46500.0
2015-02-10 14:40:00,76.6,76.66,76.59,76.65,42200.0,56.567,56.6113,56.5596,56.6039,42200.0
2015-02-10 14:50:00,76.65,76.7,76.58,76.69,51600.0,56.6039,56.6408,56.5522,56.6335,51600.0
2015-02-10 15:00:00,76.69,76.69,76.59,76.64,37900.0,56.6335,56.6335,56.5596,56.5965,37900.0
2015-02-10 15:10:00,76.65,76.65,76.57,76.59,41800.0,56.6039,56.6039,56.5448,56.5596,41800.0
2015-02-10 15:20:00,76.59,76.7,76.58,76.68,59100.0,56.5596,56.6408,56.5522,56.6261,59100.0
2015-02-10 15:30:00,76.69,76.7,76.64,76.69,105100.0,56.6335,56.6408,56.5965,56.6335,105100.0
2015-02-10 15:40:00,76.69,76.7,76.62,76.65,138000.0,56.6335,56.6408,56.5818,56.6039,138000.0
2015-02-10 15:50:00,76.66,76.69,76.59,76.61,226800.0,56.6113,56.6335,56.5596,56.5744,226800.0
2015-02-11 09:30:00,76.42,76.7,76.32,76.67,127300.0,56.4341,56.6408,56.3602,56.6187,127300.0
2015-02-11 09:40:00,76.67,76.67,76.28,76.37,51100.0,56.6187,56.6187,56.3307,56.3971,51100.0
2015-02-11 09:50:00,76.4,76.56,76.37,76.52,24000.0,56.4193,56.5374,56.3971,56.5079,24000.0
2015-02-11 10:00:00,76.51,76.53,76.33,76.35,23100.0,56.5005,56.5153,56.3676,56.3824,23100.0
2015-02-11 10:10:00,76.35,76.38,76.29,76.3,35300.0,56.3824,56.4045,56.3381,56.3454,35300.0
2015-02-11 10:20:00,76.29,76.37,76.28,76.35,71900.0,56.3381,56.3971,56.3307,56.3824,71900.0
2015-02-11 10:30:00,76.34,76.37,76.27,76.31,48900.0,56.375,56.3971,56.3233,56.3528,48900.0
2015-02-11 10:40:00,76.31,76.41,76.3,76.31,72700.0,56.3528,56.4267,56.3454,56.3528,72700.0
2015-02-11 10:50:00,76.31,76.34,76.29,76.3,74400.0,56.3528,56.375,56.3381,56.3454,74400.0
2015-02-11 11:00:00,76.3,76.51,76.3,76.42,46900.0,56.3454,56.5005,56.3454,56.4341,46900.0
2015-02-11 11:10:00,76.44,76.51,76.41,76.42,27800.0,56.4488,56.5005,56.4267,56.4341,27800.0
2015-02-11 11:20:00,76.43,76.46,76.31,76.31,33900.0,56.4414,56.4636,56.3528,56.3528,33900.0
2015-02-11 11:30:00,76.31,76.32,76.2,76.23,37600.0,56.3528,56.3602,56.2716,56.2938,37600.0
2015-02-11 11:40:00,76.21,76.26,76.2,76.25,33000.0,56.279,56.3159,56.2716,56.3085,33000.0
2015-02-11 11:50:00,76.25,76.26,76.14,76.23,45500.0,56.3085,56.3159,56.2273,56.2938,45500.0
2015-02-11 12:00:00,76.24,76.24,76.07,76.12,35200.0,56.3011,56.3011,56.1756,56.2125,35200.0
2015-02-11 12:10:00,76.12,76.21,76.12,76.2,41800.0,56.2125,56.279,56.2125,56.2716,41800.0
2015-02-11 12:20:00,76.18,76.23,76.18,76.19,37700.0,56.2568,56.2938,56.2568,56.2642,37700.0
2015-02-11 12:30:00,76.18,76.3,76.18,76.26,28400.0,56.2568,56.3454,56.2568,56.3159,28400.0
2015-02-11 12:40:00,76.25,76.25,76.16,76.2,47900.0,56.3085,56.3085,56.2421,56.2716,47900.0
2015-02-11 12:50:00,76.2,76.26,76.08,76.11,100200.0,56.2716,56.3159,56.183,56.2051,100200.0
2015-02-11 13:00:00,76.15,76.22,76.09,76.09,34900.0,56.2347,56.2864,56.1904,56.1904,34900.0
2015-02-11 13:10:00,76.09,76.1,75.92,75.92,25400.0,56.1904,56.1978,56.0648,56.0648,25400.0
2015-02-11 13:20:00,75.91,75.99,75.89,75.97,25300.0,56.0574,56.1165,56.0427,56.1018,25300.0
2015-02-11 13:30:00,75.98,76.1,75.95,76.09,30300.0,56.1091,56.1978,56.087,56.1904,30300.0
2015-02-11 13:40:00,76.08,76.1,76.01,76.03,22400.0,56.183,56.1978,56.1313,56.1461,22400.0
2015-02-11 13:50:00,76.04,76.15,75.97,76.13,55900.0,56.1534,56.2347,56.1018,56.2199,55900.0
2015-02-11 14:00:00,76.14,76.29,76.14,76.28,34100.0,56.2273,56.3381,56.2273,56.3307,34100.0
2015-02-11 14:10:00,76.28,76.34,76.21,76.23,97500.0,56.3307,56.375,56.279,56.2938,97500.0
2015-02-11 14:20:00,76.21,76.21,76.1,76.13,18400.0,56.279,56.279,56.1978,56.2199,18400.0
2015-02-11 14:30:00,76.14,76.3,76.13,76.3,34100.0,56.2273,56.3454,56.2199,56.3454,34100.0
2015-02-11 14:40:00,76.3,76.44,76.3,76.41,36800.0,56.3454,56.4488,56.3454,56.4267,36800.0
2015-02-11 14:50:00,76.41,76.43,76.34,76.39,41800.0,56.4267,56.4414,56.375,56.4119,41800.0
2015-02-11 15:00:00,76.38,76.43,76.37,76.4,31100.0,56.4045,56.4414,56.3971,56.4193,31100.0
2015-02-11 15:10:00,76.4,76.4,76.34,76.39,33600.0,56.4193,56.4193,56.375,56.4119,33600.0
2015-02-11 15:20:00,76.39,76.56,76.36,76.49,73700.0,56.4119,56.5374,56.3898,56.4858,73700.0
2015-02-11 15:30:00,76.5,76.53,76.35,76.44,64500.0,56.4931,56.5153,56.3824,56.4488,64500.0
2015-02-11 15:40:00,76.43,76.49,76.29,76.31,97400.0,56.4414,56.4858,56.3381,56.3528,97400.0
2015-02-11 15:50:00,76.32,76.42,76.26,76.41,177100.0,56.3602,56.4341,56.3159,56.4267,177100.0
2015-02-12 09:30:00,76.4,76.44,75.85,75.96,187600.0,56.4193,56.4488,56.0131,56.0944,187600.0
2015-02-12 09:40:00,75.94,76.38,75.93,76.38,79200.0,56.0796,56.4045,56.0722,56.4045,79200.0
2015-02-12 09:50:00,76.4,76.43,76.22,76.22,101200.0,56.4193,56.4414,56.2864,56.2864,101200.0
2015-02-12 10:00:00,76.24,76.27,76.19,76.2,80500.0,56.3011,56.3233,56.2642,56.2716,80500.0
2015-02-12 10:10:00,76.21,76.25,76.12,76.23,106500.0,56.279,56.3085,56.2125,56.2938,106500.0
2015-02-12 10:20:00,76.23,76.25,76.18,76.24,60400.0,56.2938,56.3085,56.2568,56.3011,60400.0
2015-02-12 10:30:00,76.23,76.49,76.22,76.42,70000.0,56.2938,56.4858,56.2864,56.4341,70000.0
2015-02-12 10:40:00,76.43,76.49,76.38,76.48,41700.0,56.4414,56.4858,56.4045,56.4784,41700.0
2015-02-12 10:50:00,76.49,76.58,76.48,76.49,56100.0,56.4858,56.5522,56.4784,56.4858,56100.0
2015-02-12 11:00:00,76.48,76.48,76.28,76.36,57400.0,56.4784,56.4784,56.3307,56.3898,57400.0
2015-02-12 11:10:00,76.36,76.41,76.31,76.34,43800.0,56.3898,56.4267,56.3528,56.375,43800.0
2015-02-12 11:20:00,76.34,76.38,76.22,76.34,38600.0,56.375,56.4045,56.2864,56.375,38600.0
2015-02-12 11:30:00,76.35,76.46,76.35,76.44,40400.0,56.3824,56.4636,56.3824,56.4488,40400.0
2015-02-12 11:40:00,76.43,76.45,76.32,76.35,44200.0,56.4414,56.4562,56.3602,56.3824,44200.0
2015-02-12 11:50:00,76.34,76.42,76.33,76.39,53700.0,56.375,56.4341,56.3676,56.4119,53700.0
2015-02-12 12:00:00,76.39,76.43,76.37,76.4,36000.0,56.4119,56.4414,56.3971,56.4193,36000.0
2015-02-12 12:10:00,76.39,76.42,76.34,76.4,55500.0,56.4119,56.4341,56.375,56.4193,55500.0
2015-02-12 12:20:00,76.39,76.51,76.39,76.5,40000.0,56.4119,56.5005,56.4119,56.4931,40000.0
2015-02-12 12:30:00,76.5,76.56,76.45,76.45,55200.0,56.4931,56.5374,56.4562,56.4562,55200.0
2015-02-12 12:40:00,76.45,76.48,76.3,76.3,44300.0,56.4562,56.4784,56.3454,56.3454,44300.0
2015-02-12 12:50:00,76.3,76.38,76.28,76.36,41500.0,56.3454,56.4045,56.3307,56.3898,41500.0
2015-02-12 13:00:00,76.36,76.5,76.36,76.47,39500.0,56.3898,56.4931,56.3898,56.471,39500.0
2015-02-12 13:10:00,76.47,76.53,76.45,76.47,32900.0,56.471,56.5153,56.4562,56.471,32900.0
2015-02-12 13:20:00,76.47,76.48,76.43,76.47,39500.0,56.471,56.4784,56.4414,56.471,39500.0
2015-02-12 13:30:00,76.47,76.55,76.46,76.47,40900.0,56.471,56.5301,56.4636,56.471,40900.0
2015-02-12 13:40:00,76.47,76.51,76.45,76.45,27500.0,56.471,56.5005,56.4562,56.4562,27500.0
2015-02-12 13:50:00,76.45,76.53,76.45,76.5,32900.0,56.4562,56.5153,56.4562,56.4931,32900.0
2015-02-12 14:00:00,76.52,76.52,76.45,76.5,54700.0,56.5079,56.5079,56.4562,56.4931,54700.0
2015-02-12 14:10:00,76.51,76.51,76.31,76.4,187000.0,56.5005,56.5005,56.3528,56.4193,187000.0
2015-02-12 14:20:00,76.41,76.46,76.37,76.42,103900.0,56.4267,56.4636,56.3971,56.4341,103900.0
2015-02-12 14:30:00,76.42,76.47,76.41,76.47,65000.0,56.4341,56.471,56.4267,56.471,65000.0
2015-02-12 14:40:00,76.48,76.58,76.45,76.58,77200.0,56.4784,56.5522,56.4562,56.5522,77200.0
2015-02-12 14:50:00,76.57,76.61,76.56,76.59,77600.0,56.5448,56.5744,56.5374,56.5596,77600.0
2015-02-12 15:00:00,76.59,76.6,76.56,76.59,78300.0,56.5596,56.567,56.5374,56.5596,78300.0
2015-02-12 15:10:00,76.58,76.82,76.58,76.82,205000.0,56.5522,56.7295,56.5522,56.7295,205000.0
2015-02-12 15:20:00,76.82,76.94,76.81,76.83,99400.0,56.7295,56.8181,56.7221,56.7368,99400.0
2015-02-12 15:30:00,76.83,76.87,76.74,76.82,143300.0,56.7368,56.7664,56.6704,56.7295,143300.0
2015-02-12 15:40:00,76.81,76.91,76.8,76.81,178900.0,56.7221,56.7959,56.7147,56.7221,178900.0
2015-02-12 15:50:00,76.81,76.86,76.77,76.85,298100.0,56.7221,56.759,56.6925,56.7516,298100.0
2015-02-13 09:30:00,76.49,76.7,76.1,76.11,251800.0,56.8716,57.0278,56.5817,56.5891,251800.0
2015-02-13 09:40:00,76.12,76.15,75.88,76.08,78800.0,56.5965,56.6188,56.4181,56.5668,78800.0
2015-02-13 09:50:00,76.1,76.38,75.98,76.36,51300.0,56.5817,56.7898,56.4924,56.775,51300.0
2015-02-13 10:00:00,76.35,76.35,75.91,75.91,72100.0,56.7675,56.7675,56.4404,56.4404,72100.0
2015-02-13 10:10:00,75.92,76.06,75.9,75.95,41400.0,56.4478,56.5519,56.433,56.4701,41400.0
2015-02-13 10:20:00,75.98,76.15,75.97,76.12,40100.0,56.4924,56.6188,56.485,56.5965,40100.0
2015-02-13 10:30:00,76.13,76.15,75.97,76.01,50600.0,56.604,56.6188,56.485,56.5147,50600.0
2015-02-13 10:40:00,76.0,76.01,75.86,75.9,38000.0,56.5073,56.5147,56.4032,56.433,38000.0
2015-02-13 10:50:00,75.91,75.98,75.9,75.98,40400.0,56.4404,56.4924,56.433,56.4924,40400.0
2015-02-13 11:00:00,75.99,76.17,75.99,76.13,46000.0,56.4999,56.6337,56.4999,56.604,46000.0
2015-02-13 11:10:00,76.13,76.21,76.1,76.15,31500.0,56.604,56.6634,56.5817,56.6188,31500.0
2015-02-13 11:20:00,76.15,76.15,76.02,76.02,31600.0,56.6188,56.6188,56.5222,56.5222,31600.0
2015-02-13 11:30:00,76.03,76.08,75.96,75.96,30800.0,56.5296,56.5668,56.4776,56.4776,30800.0
2015-02-13 11:40:00,75.97,76.08,75.97,76.07,34300.0,56.485,56.5668,56.485,56.5594,34300.0
2015-02-13 11:50:00,76.06,76.14,76.05,76.14,35600.0,56.5519,56.6114,56.5445,56.6114,35600.0
2015-02-13 12:00:00,76.13,76.22,76.13,76.17,44700.0,56.604,56.6709,56.604,56.6337,44700.0
2015-02-13 12:10:00,76.19,76.21,76.08,76.11,26700.0,56.6486,56.6634,56.5668,56.5891,26700.0
2015-02-13 12:20:00,76.12,76.12,75.98,75.99,28300.0,56.5965,56.5965,56.4924,56.4999,28300.0
2015-02-13 12:30:00,75.98,76.04,75.9,75.91,22700.0,56.4924,56.537,56.433,56.4404,22700.0
2015-02-13 12:40:00,75.91,75.91,75.78,75.8,29000.0,56.4404,56.4404,56.3437,56.3586,29000.0
2015-02-13 12:50:00,75.8,75.82,75.69,75.69,31500.0,56.3586,56.3735,56.2768,56.2768,31500.0
2015-02-13 13:00:00,75.71,75.88,75.71,75.88,31300.0,56.2917,56.4181,56.2917,56.4181,31300.0
2015-02-13 13:10:00,75.88,75.92,75.83,75.87,20800.0,56.4181,56.4478,56.3809,56.4106,20800.0
2015-02-13 13:20:00,75.89,75.91,75.84,75.88,30400.0,56.4255,56.4404,56.3883,56.4181,30400.0
2015-02-13 13:30:00,75.87,75.96,75.87,75.95,35700.0,56.4106,56.4776,56.4106,56.4701,35700.0
2015-02-13 13:40:00,75.96,75.98,75.88,75.92,33700.0,56.4776,56.4924,56.4181,56.4478,33700.0
2015-02-13 13:50:00,75.93,76.0,75.91,75.96,28500.0,56.4553,56.5073,56.4404,56.4776,28500.0
2015-02-13 14:00:00,75.96,75.97,75.87,75.89,32200.0,56.4776,56.485,56.4106,56.4255,32200.0
2015-02-13 14:10:00,75.91,76.03,75.91,75.97,39000.0,56.4404,56.5296,56.4404,56.485,39000.0
2015-02-13 14:20:00,75.97,76.02,75.96,75.99,28700.0,56.485,56.5222,56.4776,56.4999,28700.0
2015-02-13 14:30:00,75.99,76.0,75.91,75.91,33800.0,56.4999,56.5073,56.4404,56.4404,33800.0
2015-02-13 14:40:00,75.91,75.99,75.89,75.94,29900.0,56.4404,56.4999,56.4255,56.4627,29900.0
2015-02-13 14:50:00,75.93,75.96,75.89,75.96,21500.0,56.4553,56.4776,56.4255,56.4776,21500.0
2015-02-13 15:00:00,75.96,76.04,75.93,75.98,46400.0,56.4776,56.537,56.4553,56.4924,46400.0
2015-02-13 15:10:00,75.98,76.06,75.98,76.03,63500.0,56.4924,56.5519,56.4924,56.5296,63500.0
2015-02-13 15:20:00,76.02,76.07,76.0,76.04,46800.0,56.5222,56.5594,56.5073,56.537,46800.0
2015-02-13 15:30:00,76.05,76.09,76.0,76.06,80900.0,56.5445,56.5742,56.5073,56.5519,80900.0
2015-02-13 15:40:00,76.06,76.14,76.02,76.11,72200.0,56.5519,56.6114,56.5222,56.5891,72200.0
2015-02-13 15:50:00,76.12,76.15,76.07,76.1,197400.0,56.5965,56.6188,56.5594,56.5817,197400.0
2015-02-17 09:30:00,75.8,76.01,75.58,75.59,125900.0,56.3586,56.5147,56.195,56.2025,125900.0
2015-02-17 09:40:00,75.6,75.66,75.15,75.15,144000.0,56.2099,56.2545,55.8753,55.8753,144000.0
2015-02-17 09:50:00,75.14,75.45,74.94,75.41,153900.0,55.8679,56.0984,55.7192,56.0686,153900.0
2015-02-17 10:00:00,75.45,75.64,75.41,75.56,65500.0,56.0984,56.2396,56.0686,56.1802,65500.0
2015-02-17 10:10:00,75.58,75.75,75.58,75.63,70400.0,56.195,56.3214,56.195,56.2322,70400.0
2015-02-17 10:20:00,75.63,75.78,75.58,75.74,72500.0,56.2322,56.3437,56.195,56.314,72500.0
2015-02-17 10:30:00,75.74,75.83,75.71,75.81,48200.0,56.314,56.3809,56.2917,56.366,48200.0
2015-02-17 10:40:00,75.8,75.96,75.8,75.89,44600.0,56.3586,56.4776,56.3586,56.4255,44600.0
2015-02-17 10:50:00,75.89,75.92,75.81,75.85,57500.0,56.4255,56.4478,56.366,56.3958,57500.0
2015-02-17 11:00:00,75.86,75.94,75.81,75.94,39500.0,56.4032,56.4627,56.366,56.4627,39500.0
2015-02-17 11:10:00,75.94,76.08,75.94,76.06,38700.0,56.4627,56.5668,56.4627,56.5519,38700.0
2015-02-17 11:20:00,76.06,76.19,76.06,76.15,37200.0,56.5519,56.6486,56.5519,56.6188,37200.0
2015-02-17 11:30:00,76.15,76.33,76.15,76.29,75900.0,56.6188,56.7527,56.6188,56.7229,75900.0
2015-02-17 11:40:00,76.31,76.42,76.27,76.37,65900.0,56.7378,56.8196,56.7081,56.7824,65900.0
2015-02-17 11:50:00,76.38,76.43,76.35,76.42,66800.0,56.7898,56.827,56.7675,56.8196,66800.0
2015-02-17 12:00:00,76.43,76.5,76.4,76.49,100300.0,56.827,56.8791,56.8047,56.8716,100300.0
2015-02-17 12:10:00,76.48,76.5,76.43,76.5,39000.0,56.8642,56.8791,56.827,56.8791,39000.0
2015-02-17 12:20:00,76.5,76.53,76.46,76.52,41000.0,56.8791,56.9014,56.8493,56.8939,41000.0
2015-02-17 12:30:00,76.51,76.59,76.49,76.54,65600.0,56.8865,56.946,56.8716,56.9088,65600.0
2015-02-17 12:40:00,76.53,76.69,76.51,76.68,60700.0,56.9014,57.0203,56.8865,57.0129,60700.0
2015-02-17 12:50:00,76.67,76.7,76.58,76.59,61100.0,57.0055,57.0278,56.9385,56.946,61100.0
2015-02-17 13:00:00,76.6,76.67,76.58,76.62,116100.0,56.9534,57.0055,56.9385,56.9683,116100.0
2015-02-17 13:10:00,76.62,76.67,76.5,76.66,120000.0,56.9683,57.0055,56.8791,56.998,120000.0
2015-02-17 13:20:00,76.66,76.75,76.65,76.74,44700.0,56.998,57.0649,56.9906,57.0575,44700.0
2015-02-17 13:30:00,76.74,76.74,76.65,76.68,54900.0,57.0575,57.0575,56.9906,57.0129,54900.0
2015-02-17 13:40:00,76.69,76.74,76.66,76.74,49400.0,57.0203,57.0575,56.998,57.0575,49400.0
2015-02-17 13:50:00,76.74,76.74,76.68,76.7,53000.0,57.0575,57.0575,57.0129,57.0278,53000.0
2015-02-17 14:00:00,76.69,76.74,76.67,76.69,32600.0,57.0203,57.0575,57.0055,57.0203,32600.0
2015-02-17 14:10:00,76.69,76.7,76.55,76.62,48800.0,57.0203,57.0278,56.9162,56.9683,48800.0
2015-02-17 14:20:00,76.62,76.63,76.56,76.63,42600.0,56.9683,56.9757,56.9237,56.9757,42600.0
2015-02-17 14:30:00,76.63,76.8,76.63,76.7,102600.0,56.9757,57.1021,56.9757,57.0278,102600.0
2015-02-17 14:40:00,76.7,76.73,76.64,76.69,35400.0,57.0278,57.0501,56.9832,57.0203,35400.0
2015-02-17 14:50:00,76.7,76.71,76.64,76.65,43100.0,57.0278,57.0352,56.9832,56.9906,43100.0
2015-02-17 15:00:00,76.65,76.74,76.64,76.74,43700.0,56.9906,57.0575,56.9832,57.0575,43700.0
2015-02-17 15:10:00,76.74,76.74,76.66,76.66,53600.0,57.0575,57.0575,56.998,56.998,53600.0
2015-02-17 15:20:00,76.66,76.67,76.59,76.64,74500.0,56.998,57.0055,56.946,56.9832,74500.0
2015-02-17 15:30:00,76.63,76.64,76.51,76.54,72900.0,56.9757,56.9832,56.8865,56.9088,72900.0
2015-02-17 15:40:00,76.55,76.59,76.51,76.54,132600.0,56.9162,56.946,56.8865,56.9088,132600.0
2015-02-17 15:50:00,76.55,76.61,76.5,76.59,235900.0,56.9162,56.9609,56.8791,56.946,235900.0
2015-02-18 09:30:00,76.75,76.81,76.53,76.55,132100.0,57.0649,57.1096,56.9014,56.9162,132100.0
2015-02-18 09:40:00,76.58,76.74,76.43,76.69,109700.0,56.9385,57.0575,56.827,57.0203,109700.0
2015-02-18 09:50:00,76.66,76.85,76.63,76.68,47400.0,56.998,57.1393,56.9757,57.0129,47400.0
2015-02-18 10:00:00,76.69,76.9,76.6,76.88,72900.0,57.0203,57.1765,56.9534,57.1616,72900.0
2015-02-18 10:10:00,76.88,76.88,76.75,76.77,56400.0,57.1616,57.1616,57.0649,57.0798,56400.0
2015-02-18 10:20:00,76.77,76.9,76.7,76.73,73500.0,57.0798,57.1765,57.0278,57.0501,73500.0
2015-02-18 10:30:00,76.73,76.86,76.72,76.85,49800.0,57.0501,57.1467,57.0426,57.1393,49800.0
2015-02-18 10:40:00,76.87,77.07,76.86,76.97,171400.0,57.1542,57.3029,57.1467,57.2285,171400.0
2015-02-18 10:50:00,76.97,77.06,76.86,76.9,70000.0,57.2285,57.2954,57.1467,57.1765,70000.0
2015-02-18 11:00:00,76.9,76.95,76.84,76.88,67900.0,57.1765,57.2136,57.1319,57.1616,67900.0
2015-02-18 11:10:00,76.89,76.96,76.86,76.9,41600.0,57.169,57.2211,57.1467,57.1765,41600.0
2015-02-18 11:20:00,76.9,76.94,76.81,76.83,54700.0,57.1765,57.2062,57.1096,57.1244,54700.0
2015-02-18 11:30:00,76.84,76.97,76.84,76.93,43400.0,57.1319,57.2285,57.1319,57.1988,43400.0
2015-02-18 11:40:00,76.93,77.03,76.93,76.97,40500.0,57.1988,57.2731,57.1988,57.2285,40500.0
2015-02-18 11:50:00,76.97,77.0,76.93,76.93,61700.0,57.2285,57.2508,57.1988,57.1988,61700.0
2015-02-18 12:00:00,76.94,76.99,76.89,76.9,35400.0,57.2062,57.2434,57.169,57.1765,35400.0
2015-02-18 12:10:00,76.9,76.92,76.85,76.89,38800.0,57.1765,57.1913,57.1393,57.169,38800.0
2015-02-18 12:20:00,76.89,76.91,76.85,76.89,34400.0,57.169,57.1839,57.1393,57.169,34400.0
2015-02-18 12:30:00,76.89,76.89,76.77,76.85,52700.0,57.169,57.169,57.0798,57.1393,52700.0
2015-02-18 12:40:00,76.84,76.85,76.75,76.77,61000.0,57.1319,57.1393,57.0649,57.0798,61000.0
2015-02-18 12:50:00,76.76,76.85,76.74,76.85,45800.0,57.0724,57.1393,57.0575,57.1393,45800.0
2015-02-18 13:00:00,76.85,76.86,76.81,76.84,81800.0,57.1393,57.1467,57.1096,57.1319,81800.0
2015-02-18 13:10:00,76.84,76.86,76.84,76.84,54500.0,57.1319,57.1467,57.1319,57.1319,54500.0
2015-02-18 13:20:00,76.85,76.95,76.82,76.95,55100.0,57.1393,57.2136,57.117,57.2136,55100.0
2015-02-18 13:30:00,76.95,77.01,76.92,76.94,62100.0,57.2136,57.2583,57.1913,57.2062,62100.0
2015-02-18 13:40:00,76.93,76.99,76.92,76.98,69300.0,57.1988,57.2434,57.1913,57.236,69300.0
2015-02-18 13:50:00,76.98,77.01,76.93,76.94,57400.0,57.236,57.2583,57.1988,57.2062,57400.0
2015-02-18 14:00:00,76.94,77.07,76.88,77.0,360200.0,57.2062,57.3029,57.1616,57.2508,360200.0
2015-02-18 14:10:00,77.0,77.01,76.9,76.91,50900.0,57.2508,57.2583,57.1765,57.1839,50900.0
2015-02-18 14:20:00,76.92,76.94,76.85,76.85,80900.0,57.1913,57.2062,57.1393,57.1393,80900.0
2015-02-18 14:30:00,76.85,77.02,76.85,77.0,275000.0,57.1393,57.2657,57.1393,57.2508,275000.0
2015-02-18 14:40:00,77.01,77.16,77.0,77.15,62100.0,57.2583,57.3698,57.2508,57.3624,62100.0
2015-02-18 14:50:00,77.15,77.16,77.0,77.04,82700.0,57.3624,57.3698,57.2508,57.2806,82700.0
2015-02-18 15:00:00,77.05,77.17,77.05,77.15,88200.0,57.288,57.3772,57.288,57.3624,88200.0
2015-02-18 15:10:00,77.14,77.24,77.13,77.23,86700.0,57.3549,57.4293,57.3475,57.4218,86700.0
2015-02-18 15:20:00,77.23,77.37,77.19,77.36,227700.0,57.4218,57.5259,57.3921,57.5185,227700.0
2015-02-18 15:30:00,77.36,77.37,77.23,77.26,169200.0,57.5185,57.5259,57.4218,57.4441,169200.0
2015-02-18 15:40:00,77.26,77.39,77.25,77.34,161200.0,57.4441,57.5408,57.4367,57.5036,161200.0
2015-02-18 15:50:00,77.34,77.37,77.3,77.32,263900.0,57.5036,57.5259,57.4739,57.4887,263900.0
2015-02-19 09:30:00,77.23,77.26,76.66,76.7,287700.0,57.4218,57.4441,56.998,57.0278,287700.0
2015-02-19 09:40:00,76.7,77.04,76.65,77.0,439700.0,57.0278,57.2806,56.9906,57.2508,439700.0
2015-02-19 09:50:00,76.99,77.14,76.98,77.07,100000.0,57.2434,57.3549,57.236,57.3029,100000.0
2015-02-19 10:00:00,77.09,77.1,76.98,77.08,136000.0,57.3177,57.3252,57.236,57.3103,136000.0
2015-02-19 10:10:00,77.08,77.1,76.97,77.07,121800.0,57.3103,57.3252,57.2285,57.3029,121800.0
2015-02-19 10:20:00,77.08,77.11,76.9,76.95,246600.0,57.3103,57.3326,57.1765,57.2136,246600.0
2015-02-19 10:30:00,76.96,77.0,76.9,76.93,79900.0,57.2211,57.2508,57.1765,57.1988,79900.0
2015-02-19 10:40:00,76.93,77.0,76.9,76.96,134700.0,57.1988,57.2508,57.1765,57.2211,134700.0
2015-02-19 10:50:00,76.95,76.97,76.86,76.88,56500.0,57.2136,57.2285,57.1467,57.1616,56500.0
2015-02-19 11:00:00,76.88,76.91,76.8,76.81,78100.0,57.1616,57.1839,57.1021,57.1096,78100.0
2015-02-19 11:10:00,76.81,76.84,76.71,76.75,72600.0,57.1096,57.1319,57.0352,57.0649,72600.0
2015-02-19 11:20:00,76.75,76.76,76.61,76.62,97200.0,57.0649,57.0724,56.9609,56.9683,97200.0
2015-02-19 11:30:00,76.62,76.63,76.52,76.58,93800.0,56.9683,56.9757,56.8939,56.9385,93800.0
2015-02-19 11:40:00,76.58,76.61,76.54,76.56,93900.0,56.9385,56.9609,56.9088,56.9237,93900.0
2015-02-19 11:50:00,76.56,76.61,76.54,76.59,112600.0,56.9237,56.9609,56.9088,56.946,112600.0
2015-02-19 12:00:00,76.59,76.65,76.56,76.62,64900.0,56.946,56.9906,56.9237,56.9683,64900.0
2015-02-19 12:10:00,76.62,76.63,76.55,76.6,76700.0,56.9683,56.9757,56.9162,56.9534,76700.0
2015-02-19 12:20:00,76.6,76.61,76.55,76.55,69900.0,56.9534,56.9609,56.9162,56.9162,69900.0
2015-02-19 12:30:00,76.56,76.58,76.45,76.52,141400.0,56.9237,56.9385,56.8419,56.8939,141400.0
2015-02-19 12:40:00,76.52,76.54,76.46,76.49,55700.0,56.8939,56.9088,56.8493,56.8716,55700.0
2015-02-19 12:50:00,76.5,76.52,76.44,76.51,84000.0,56.8791,56.8939,56.8345,56.8865,84000.0
2015-02-19 13:00:00,76.51,76.51,76.33,76.34,90900.0,56.8865,56.8865,56.7527,56.7601,90900.0
2015-02-19 13:10:00,76.33,76.35,76.3,76.35,77300.0,56.7527,56.7675,56.7304,56.7675,77300.0
2015-02-19 13:20:00,76.35,76.48,76.35,76.46,56100.0,56.7675,56.8642,56.7675,56.8493,56100.0
2015-02-19 13:30:00,76.44,76.51,76.42,76.45,32800.0,56.8345,56.8865,56.8196,56.8419,32800.0
2015-02-19 13:40:00,76.46,76.46,76.32,76.32,36600.0,56.8493,56.8493,56.7452,56.7452,36600.0
2015-02-19 13:50:00,76.33,76.51,76.27,76.51,84100.0,56.7527,56.8865,56.7081,56.8865,84100.0
2015-02-19 14:00:00,76.5,76.53,76.38,76.39,74300.0,56.8791,56.9014,56.7898,56.7973,74300.0
2015-02-19 14:10:00,76.4,76.46,76.38,76.44,44400.0,56.8047,56.8493,56.7898,56.8345,44400.0
2015-02-19 14:20:00,76.45,76.5,76.42,76.48,68200.0,56.8419,56.8791,56.8196,56.8642,68200.0
2015-02-19 14:30:00,76.49,76.52,76.41,76.41,88800.0,56.8716,56.8939,56.8121,56.8121,88800.0
2015-02-19 14:40:00,76.42,76.67,76.42,76.66,129800.0,56.8196,57.0055,56.8196,56.998,129800.0
2015-02-19 14:50:00,76.65,76.73,76.65,76.72,79200.0,56.9906,57.0501,56.9906,57.0426,79200.0
2015-02-19 15:00:00,76.73,76.8,76.7,76.77,101800.0,57.0501,57.1021,57.0278,57.0798,101800.0
2015-02-19 15:10:00,76.76,76.93,76.74,76.91,180700.0,57.0724,57.1988,57.0575,57.1839,180700.0
2015-02-19 15:20:00,76.92,77.0,76.85,76.87,202300.0,57.1913,57.2508,57.1393,57.1542,202300.0
2015-02-19 15:30:00,76.86,76.87,76.75,76.86,127200.0,57.1467,57.1542,57.0649,57.1467,127200.0
2015-02-19 15:40:00,76.86,76.87,76.61,76.62,370500.0,57.1467,57.1542,56.9609,56.9683,370500.0
2015-02-19 15:50:00,76.62,76.68,76.53,76.68,366000.0,56.9683,57.0129,56.9014,57.0129,366000.0
2015-02-20 09:30:00,76.55,76.71,76.4,76.59,265700.0,56.9162,57.0352,56.8047,56.946,265700.0
2015-02-20 09:40:00,76.59,76.75,76.54,76.58,250900.0,56.946,57.0649,56.9088,56.9385,250900.0
2015-02-20 09:50:00,76.56,76.56,76.2,76.2,135200.0,56.9237,56.9237,56.656,56.656,135200.0
2015-02-20 10:00:00,76.23,76.23,76.06,76.15,156200.0,56.6783,56.6783,56.5519,56.6188,156200.0
2015-02-20 10:10:00,76.14,76.38,76.11,76.35,255600.0,56.6114,56.7898,56.5891,56.7675,255600.0
2015-02-20 10:20:00,76.34,76.36,76.14,76.22,123700.0,56.7601,56.775,56.6114,56.6709,123700.0
2015-02-20 10:30:00,76.21,76.23,76.16,76.22,165100.0,56.6634,56.6783,56.6263,56.6709,165100.0
2015-02-20 10:40:00,76.23,76.25,76.06,76.07,180600.0,56.6783,56.6932,56.5519,56.5594,180600.0
2015-02-20 10:50:00,76.07,76.09,76.05,76.06,142900.0,56.5594,56.5742,56.5445,56.5519,142900.0
2015-02-20 11:00:00,76.06,76.28,76.05,76.28,128400.0,56.5519,56.7155,56.5445,56.7155,128400.0
2015-02-20 11:10:00,76.26,76.27,76.14,76.16,134700.0,56.7006,56.7081,56.6114,56.6263,134700.0
2015-02-20 11:20:00,76.16,76.17,76.02,76.12,157200.0,56.6263,56.6337,56.5222,56.5965,157200.0
2015-02-20 11:30:00,76.12,76.16,76.12,76.14,59300.0,56.5965,56.6263,56.5965,56.6114,59300.0
2015-02-20 11:40:00,76.14,76.15,76.0,76.03,59100.0,56.6114,56.6188,56.5073,56.5296,59100.0
2015-02-20 11:50:00,76.04,76.09,76.0,76.07,50100.0,56.537,56.5742,56.5073,56.5594,50100.0
2015-02-20 12:00:00,76.08,76.19,76.06,76.14,50000.0,56.5668,56.6486,56.5519,56.6114,50000.0
2015-02-20 12:10:00,76.14,76.17,76.09,76.16,33400.0,56.6114,56.6337,56.5742,56.6263,33400.0
2015-02-20 12:20:00,76.16,76.23,76.08,76.08,59600.0,56.6263,56.6783,56.5668,56.5668,59600.0
2015-02-20 12:30:00,76.08,76.33,76.07,76.25,48200.0,56.5668,56.7527,56.5594,56.6932,48200.0
2015-02-20 12:40:00,76.25,76.35,76.24,76.3,41700.0,56.6932,56.7675,56.6857,56.7304,41700.0
2015-02-20 12:50:00,76.31,76.33,76.23,76.32,36000.0,56.7378,56.7527,56.6783,56.7452,36000.0
2015-02-20 13:00:00,76.33,76.35,76.29,76.35,31900.0,56.7527,56.7675,56.7229,56.7675,31900.0
2015-02-20 13:10:00,76.36,76.48,76.34,76.45,27200.0,56.775,56.8642,56.7601,56.8419,27200.0
2015-02-20 13:20:00,76.45,76.51,76.44,76.47,33200.0,56.8419,56.8865,56.8345,56.8568,33200.0
2015-02-20 13:30:00,76.48,76.51,76.44,76.5,62300.0,56.8642,56.8865,56.8345,56.8791,62300.0
2015-02-20 13:40:00,76.51,76.55,76.49,76.54,97000.0,56.8865,56.9162,56.8716,56.9088,97000.0
2015-02-20 13:50:00,76.55,76.74,76.54,76.69,43400.0,56.9162,57.0575,56.9088,57.0203,43400.0
2015-02-20 14:00:00,76.69,76.74,76.68,76.72,39100.0,57.0203,57.0575,57.0129,57.0426,39100.0
2015-02-20 14:10:00,76.71,76.72,76.54,76.57,73600.0,57.0352,57.0426,56.9088,56.9311,73600.0
2015-02-20 14:20:00,76.56,76.62,76.56,76.58,130800.0,56.9237,56.9683,56.9237,56.9385,130800.0
2015-02-20 14:30:00,76.58,76.67,76.58,76.63,72000.0,56.9385,57.0055,56.9385,56.9757,72000.0
2015-02-20 14:40:00,76.63,76.68,76.58,76.67,59600.0,56.9757,57.0129,56.9385,57.0055,59600.0
2015-02-20 14:50:00,76.67,76.68,76.65,76.67,54900.0,57.0055,57.0129,56.9906,57.0055,54900.0
2015-02-20 15:00:00,76.67,76.76,76.66,76.74,70900.0,57.0055,57.0724,56.998,57.0575,70900.0
2015-02-20 15:10:00,76.75,76.79,76.74,76.78,93600.0,57.0649,57.0947,57.0575,57.0872,93600.0
2015-02-20 15:20:00,76.78,76.8,76.75,76.77,63400.0,57.0872,57.1021,57.0649,57.0798,63400.0
2015-02-20 15:30:00,76.77,76.84,76.75,76.78,136700.0,57.0798,57.1319,57.0649,57.0872,136700.0
2015-02-20 15:40:00,76.79,76.86,76.78,76.8,103700.0,57.0947,57.1467,57.0872,57.1021,103700.0
2015-02-20 15:50:00,76.81,76.86,76.76,76.86,199900.0,57.1096,57.1467,57.0724,57.1467,199900.0
2015-02-23 09:30:00,76.87,76.9,76.62,76.79,141000.0,57.1542,57.1765,56.9683,57.0947,141000.0
2015-02-23 09:40:00,76.78,76.89,76.71,76.8,96500.0,57.0872,57.169,57.0352,57.1021,96500.0
2015-02-23 09:50:00,76.79,76.95,76.73,76.93,692700.0,57.0947,57.2136,57.0501,57.1988,692700.0
2015-02-23 10:00:00,76.95,76.99,76.87,76.93,192300.0,57.2136,57.2434,57.1542,57.1988,192300.0
2015-02-23 10:10:00,76.92,77.25,76.92,77.09,191400.0,57.1913,57.4367,57.1913,57.3177,191400.0
2015-02-23 10:20:00,77.1,77.12,76.9,76.98,103300.0,57.3252,57.34,57.1765,57.236,103300.0
2015-02-23 10:30:00,76.97,77.01,76.86,76.86,57900.0,57.2285,57.2583,57.1467,57.1467,57900.0
2015-02-23 10:40:00,76.86,76.88,76.8,76.86,70800.0,57.1467,57.1616,57.1021,57.1467,70800.0
2015-02-23 10:50:00,76.85,76.86,76.79,76.79,38700.0,57.1393,57.1467,57.0947,57.0947,38700.0
2015-02-23 11:00:00,76.8,76.83,76.71,76.83,48600.0,57.1021,57.1244,57.0352,57.1244,48600.0
2015-02-23 11:10:00,76.83,76.83,76.68,76.76,62700.0,57.1244,57.1244,57.0129,57.0724,62700.0
2015-02-23 11:20:00,76.76,76.77,76.56,76.56,62600.0,57.0724,57.0798,56.9237,56.9237,62600.0
2015-02-23 11:30:00,76.56,76.65,76.53,76.65,66200.0,56.9237,56.9906,56.9014,56.9906,66200.0
2015-02-23 11:40:00,76.65,76.83,76.64,76.81,173300.0,56.9906,57.1244,56.9832,57.1096,173300.0
2015-02-23 11:50:00,76.82,76.82,76.66,76.75,57500.0,57.117,57.117,56.998,57.0649,57500.0
2015-02-23 12:00:00,76.74,76.76,76.61,76.63,34000.0,57.0575,57.0724,56.9609,56.9757,34000.0
2015-02-23 12:10:00,76.61,76.64,76.56,76.59,65100.0,56.9609,56.9832,56.9237,56.946,65100.0
2015-02-23 12:20:00,76.59,76.6,76.51,76.54,65200.0,56.946,56.9534,56.8865,56.9088,65200.0
2015-02-23 12:30:00,76.54,76.57,76.5,76.52,81400.0,56.9088,56.9311,56.8791,56.8939,81400.0
2015-02-23 12:40:00,76.53,76.54,76.41,76.43,47700.0,56.9014,56.9088,56.8121,56.827,47700.0
2015-02-23 12:50:00,76.42,76.53,76.4,76.42,85400.0,56.8196,56.9014,56.8047,56.8196,85400.0
2015-02-23 13:00:00,76.42,76.48,76.37,76.42,77500.0,56.8196,56.8642,56.7824,56.8196,77500.0
2015-02-23 13:10:00,76.42,76.45,76.37,76.38,35200.0,56.8196,56.8419,56.7824,56.7898,35200.0
2015-02-23 13:20:00,76.39,76.41,76.37,76.37,37400.0,56.7973,56.8121,56.7824,56.7824,37400.0
2015-02-23 13:30:00,76.38,76.4,76.35,76.36,47200.0,56.7898,56.8047,56.7675,56.775,47200.0
2015-02-23 13:40:00,76.36,76.4,76.35,76.39,60500.0,56.775,56.8047,56.7675,56.7973,60500.0
2015-02-23 13:50:00,76.39,76.44,76.36,76.36,51100.0,56.7973,56.8345,56.775,56.775,51100.0
2015-02-23 14:00:00,76.37,76.38,76.35,76.37,27500.0,56.7824,56.7898,56.7675,56.7824,27500.0
2015-02-23 14:10:00,76.37,76.38,76.3,76.33,49400.0,56.7824,56.7898,56.7304,56.7527,49400.0
2015-02-23 14:20:00,76.34,76.39,76.32,76.37,26800.0,56.7601,56.7973,56.7452,56.7824,26800.0
2015-02-23 14:30:00,76.36,76.45,76.35,76.44,43900.0,56.775,56.8419,56.7675,56.8345,43900.0
2015-02-23 14:40:00,76.44,76.54,76.38,76.52,53800.0,56.8345,56.9088,56.7898,56.8939,53800.0
2015-02-23 14:50:00,76.52,76.6,76.51,76.56,38000.0,56.8939,56.9534,56.8865,56.9237,38000.0
2015-02-23 15:00:00,76.56,76.56,76.32,76.32,65700.0,56.9237,56.9237,56.7452,56.7452,65700.0
2015-02-23 15:10:00,76.32,76.35,76.29,76.32,63800.0,56.7452,56.7675,56.7229,56.7452,63800.0
2015-02-23 15:20:00,76.33,76.46,76.33,76.43,61300.0,56.7527,56.8493,56.7527,56.827,61300.0
2015-02-23 15:30:00,76.44,76.47,76.42,76.46,77600.0,56.8345,56.8568,56.8196,56.8493,77600.0
2015-02-23 15:40:00,76.45,76.56,76.45,76.55,165500.0,56.8419,56.9237,56.8419,56.9162,165500.0
2015-02-23 15:50:00,76.55,76.72,76.55,76.7,266800.0,56.9162,57.0426,56.9162,57.0278,266800.0
2015-02-24 09:30:00,76.83,77.0,76.7,76.8,153000.0,57.1244,57.2508,57.0278,57.1021,153000.0
2015-02-24 09:40:00,76.75,76.79,76.55,76.7,58300.0,57.0649,57.0947,56.9162,57.0278,58300.0
2015-02-24 09:50:00,76.7,76.78,76.61,76.72,83400.0,57.0278,57.0872,56.9609,57.0426,83400.0
2015-02-24 10:00:00,76.73,76.74,76.37,76.5,116300.0,57.0501,57.0575,56.7824,56.8791,116300.0
2015-02-24 10:10:00,76.5,76.54,76.44,76.51,70300.0,56.8791,56.9088,56.8345,56.8865,70300.0
2015-02-24 10:20:00,76.51,76.57,76.44,76.52,76800.0,56.8865,56.9311,56.8345,56.8939,76800.0
2015-02-24 10:30:00,76.53,76.58,76.44,76.46,113100.0,56.9014,56.9385,56.8345,56.8493,113100.0
2015-02-24 10:40:00,76.47,76.52,76.3,76.32,84100.0,56.8568,56.8939,56.7304,56.7452,84100.0
2015-02-24 10:50:00,76.31,76.39,76.2,76.24,95200.0,56.7378,56.7973,56.656,56.6857,95200.0
2015-02-24 11:00:00,76.25,76.39,76.23,76.35,180100.0,56.6932,56.7973,56.6783,56.7675,180100.0
2015-02-24 11:10:00,76.34,76.38,76.23,76.29,154800.0,56.7601,56.7898,56.6783,56.7229,154800.0
2015-02-24 11:20:00,76.29,76.31,76.12,76.2,80800.0,56.7229,56.7378,56.5965,56.656,80800.0
2015-02-24 11:30:00,76.2,76.25,76.13,76.13,73400.0,56.656,56.6932,56.604,56.604,73400.0
2015-02-24 11:40:00,76.13,76.3,76.13,76.26,58100.0,56.604,56.7304,56.604,56.7006,58100.0
2015-02-24 11:50:00,76.25,76.26,76.07,76.1,104400.0,56.6932,56.7006,56.5594,56.5817,104400.0
2015-02-24 12:00:00,76.11,76.27,76.09,76.25,76600.0,56.5891,56.7081,56.5742,56.6932,76600.0
2015-02-24 12:10:00,76.25,76.28,76.17,76.28,65900.0,56.6932,56.7155,56.6337,56.7155,65900.0
2015-02-24 12:20:00,76.28,76.48,76.27,76.42,109600.0,56.7155,56.8642,56.7081,56.8196,109600.0
2015-02-24 12:30:00,76.41,76.42,76.24,76.34,69900.0,56.8121,56.8196,56.6857,56.7601,69900.0
2015-02-24 12:40:00,76.33,76.35,76.18,76.34,53800.0,56.7527,56.7675,56.6411,56.7601,53800.0
2015-02-24 12:50:00,76.32,76.34,76.24,76.27,41900.0,56.7452,56.7601,56.6857,56.7081,41900.0
2015-02-24 13:00:00,76.27,76.35,76.15,76.34,111800.0,56.7081,56.7675,56.6188,56.7601,111800.0
2015-02-24 13:10:00,76.35,76.37,76.23,76.27,41400.0,56.7675,56.7824,56.6783,56.7081,41400.0
2015-02-24 13:20:00,76.25,76.29,76.19,76.2,48000.0,56.6932,56.7229,56.6486,56.656,48000.0
2015-02-24 13:30:00,76.21,76.4,76.18,76.39,84900.0,56.6634,56.8047,56.6411,56.7973,84900.0
2015-02-24 13:40:00,76.39,76.49,76.35,76.35,63300.0,56.7973,56.8716,56.7675,56.7675,63300.0
2015-02-24 13:50:00,76.37,76.45,76.36,76.44,75100.0,56.7824,56.8419,56.775,56.8345,75100.0
2015-02-24 14:00:00,76.45,76.78,76.45,76.76,130400.0,56.8419,57.0872,56.8419,57.0724,130400.0
2015-02-24 14:10:00,76.76,76.92,76.68,76.68,118200.0,57.0724,57.1913,57.0129,57.0129,118200.0
2015-02-24 14:20:00,76.67,76.68,76.36,76.46,114300.0,57.0055,57.0129,56.775,56.8493,114300.0
2015-02-24 14:30:00,76.45,76.76,76.44,76.73,188400.0,56.8419,57.0724,56.8345,57.0501,188400.0
2015-02-24 14:40:00,76.74,76.92,76.73,76.81,129500.0,57.0575,57.1913,57.0501,57.1096,129500.0
2015-02-24 14:50:00,76.81,76.91,76.68,76.69,83800.0,57.1096,57.1839,57.0129,57.0203,83800.0
2015-02-24 15:00:00,76.68,76.8,76.65,76.8,101700.0,57.0129,57.1021,56.9906,57.1021,101700.0
2015-02-24 15:10:00,76.8,76.84,76.76,76.82,114500.0,57.1021,57.1319,57.0724,57.117,114500.0
2015-02-24 15:20:00,76.82,76.98,76.82,76.96,146200.0,57.117,57.236,57.117,57.2211,146200.0
2015-02-24 15:30:00,76.96,76.99,76.88,76.96,189900.0,57.2211,57.2434,57.1616,57.2211,189900.0
2015-02-24 15:40:00,76.96,77.0,76.94,76.96,178700.0,57.2211,57.2508,57.2062,57.2211,178700.0
2015-02-24 15:50:00,76.97,77.01,76.88,76.96,358400.0,57.2285,57.2583,57.1616,57.2211,358400.0
2015-02-25 09:30:00,78.08,78.4,76.67,77.3,1062200.0,58.0538,58.2917,57.0055,57.4739,1062200.0
2015-02-25 09:40:00,77.33,77.35,76.15,77.06,450800.0,57.4962,57.5111,56.6188,57.2954,450800.0
2015-02-25 09:50:00,77.06,77.39,76.79,77.1,326500.0,57.2954,57.5408,57.0947,57.3252,326500.0
2015-02-25 10:00:00,77.1,77.13,76.89,77.01,181300.0,57.3252,57.3475,57.169,57.2583,181300.0
2015-02-25 10:10:00,77.01,77.18,76.5,76.68,271200.0,57.2583,57.3847,56.8791,57.0129,271200.0
2015-02-25 10:20:00,76.69,76.87,76.45,76.75,128900.0,57.0203,57.1542,56.8419,57.0649,128900.0
2015-02-25 10:30:00,76.74,76.86,76.33,76.44,151300.0,57.0575,57.1467,56.7527,56.8345,151300.0
2015-02-25 10:40:00,76.44,77.0,76.4,76.78,332500.0,56.8345,57.2508,56.8047,57.0872,332500.0
2015-02-25 10:50:00,76.78,77.0,76.44,76.99,166100.0,57.0872,57.2508,56.8345,57.2434,166100.0
2015-02-25 11:00:00,77.0,77.0,76.06,76.11,305600.0,57.2508,57.2508,56.5519,56.5891,305600.0
2015-02-25 11:10:00,76.07,76.65,75.97,76.24,393300.0,56.5594,56.9906,56.485,56.6857,393300.0
2015-02-25 11:20:00,76.25,76.95,76.21,76.93,186700.0,56.6932,57.2136,56.6634,57.1988,186700.0
2015-02-25 11:30:00,76.92,76.95,76.6,76.61,203300.0,57.1913,57.2136,56.9534,56.9609,203300.0
2015-02-25 11:40:00,76.62,76.83,76.55,76.83,110200.0,56.9683,57.1244,56.9162,57.1244,110200.0
2015-02-25 11:50:00,76.82,76.87,76.65,76.84,77600.0,57.117,57.1542,56.9906,57.1319,77600.0
2015-02-25 12:00:00,76.85,76.96,76.74,76.8,149800.0,57.1393,57.2211,57.0575,57.1021,149800.0
2015-02-25 12:10:00,76.8,77.0,76.76,76.89,151300.0,57.1021,57.2508,57.0724,57.169,151300.0
2015-02-25 12:20:00,76.86,77.17,76.86,77.1,165400.0,57.1467,57.3772,57.1467,57.3252,165400.0
2015-02-25 12:30:00,77.1,77.13,77.08,77.1,152400.0,57.3252,57.3475,57.3103,57.3252,152400.0
2015-02-25 12:40:00,77.1,77.28,77.09,77.27,176700.0,57.3252,57.459,57.3177,57.4516,176700.0
2015-02-25 12:50:00,77.27,77.32,77.15,77.27,119800.0,57.4516,57.4887,57.3624,57.4516,119800.0
2015-02-25 13:00:00,77.26,77.31,76.88,76.91,138000.0,57.4441,57.4813,57.1616,57.1839,138000.0
2015-02-25 13:10:00,76.9,77.05,76.81,76.98,83000.0,57.1765,57.288,57.1096,57.236,83000.0
2015-02-25 13:20:00,76.97,77.2,76.93,77.17,97500.0,57.2285,57.3995,57.1988,57.3772,97500.0
2015-02-25 13:30:00,77.16,77.48,77.15,77.48,140300.0,57.3698,57.6077,57.3624,57.6077,140300.0
2015-02-25 13:40:00,77.48,77.52,77.29,77.52,123800.0,57.6077,57.6375,57.4664,57.6375,123800.0
2015-02-25 13:50:00,77.51,77.53,77.3,77.49,92300.0,57.63,57.6449,57.4739,57.6151,92300.0
2015-02-25 14:00:00,77.49,77.54,77.35,77.46,86600.0,57.6151,57.6523,57.5111,57.5928,86600.0
2015-02-25 14:10:00,77.47,77.5,77.33,77.39,79100.0,57.6003,57.6226,57.4962,57.5408,79100.0
2015-02-25 14:20:00,77.4,77.43,77.21,77.24,119000.0,57.5482,57.5705,57.407,57.4293,119000.0
2015-02-25 14:30:00,77.24,77.27,77.15,77.17,89400.0,57.4293,57.4516,57.3624,57.3772,89400.0
2015-02-25 14:40:00,77.16,77.29,77.13,77.29,71000.0,57.3698,57.4664,57.3475,57.4664,71000.0
2015-02-25 14:50:00,77.29,77.32,77.01,77.14,170400.0,57.4664,57.4887,57.2583,57.3549,170400.0
2015-02-25 15:00:00,77.15,77.29,77.11,77.25,90500.0,57.3624,57.4664,57.3326,57.4367,90500.0
2015-02-25 15:10:00,77.25,77.3,77.23,77.27,241200.0,57.4367,57.4739,57.4218,57.4516,241200.0
2015-02-25 15:20:00,77.27,77.28,77.1,77.21,110300.0,57.4516,57.459,57.3252,57.407,110300.0
2015-02-25 15:30:00,77.21,77.26,77.12,77.23,128000.0,57.407,57.4441,57.34,57.4218,128000.0
2015-02-25 15:40:00,77.22,77.26,77.18,77.22,226200.0,57.4144,57.4441,57.3847,57.4144,226200.0
2015-02-25 15:50:00,77.23,77.34,77.12,77.14,671100.0,57.4218,57.5036,57.34,57.3549,671100.0
2015-02-26 09:30:00,77.14,77.17,76.54,76.72,336200.0,57.3549,57.3772,56.9088,57.0426,336200.0
2015-02-26 09:40:00,76.73,76.88,76.27,76.85,183700.0,57.0501,57.1616,56.7081,57.1393,183700.0
2015-02-26 09:50:00,76.88,76.99,76.54,76.84,118300.0,57.1616,57.2434,56.9088,57.1319,118300.0
2015-02-26 10:00:00,76.86,77.12,76.74,77.07,165200.0,57.1467,57.34,57.0575,57.3029,165200.0
2015-02-26 10:10:00,77.07,77.11,76.89,77.07,126100.0,57.3029,57.3326,57.169,57.3029,126100.0
2015-02-26 10:20:00,77.07,77.24,77.0,77.08,171400.0,57.3029,57.4293,57.2508,57.3103,171400.0
2015-02-26 10:30:00,77.1,77.15,77.0,77.07,124900.0,57.3252,57.3624,57.2508,57.3029,124900.0
2015-02-26 10:40:00,77.06,77.12,77.0,77.11,83600.0,57.2954,57.34,57.2508,57.3326,83600.0
2015-02-26 10:50:00,77.11,77.25,77.02,77.25,112900.0,57.3326,57.4367,57.2657,57.4367,112900.0
2015-02-26 11:00:00,77.25,77.25,77.02,77.08,103400.0,57.4367,57.4367,57.2657,57.3103,103400.0
2015-02-26 11:10:00,77.09,77.16,77.03,77.1,102800.0,57.3177,57.3698,57.2731,57.3252,102800.0
2015-02-26 11:20:00,77.11,77.13,77.01,77.09,80800.0,57.3326,57.3475,57.2583,57.3177,80800.0
2015-02-26 11:30:00,77.1,77.33,77.1,77.25,115600.0,57.3252,57.4962,57.3252,57.4367,115600.0
2015-02-26 11:40:00,77.26,77.32,77.21,77.24,81900.0,57.4441,57.4887,57.407,57.4293,81900.0
2015-02-26 11:50:00,77.23,77.28,77.18,77.23,58600.0,57.4218,57.459,57.3847,57.4218,58600.0
2015-02-26 12:00:00,77.23,77.28,77.15,77.27,51600.0,57.4218,57.459,57.3624,57.4516,51600.0
2015-02-26 12:10:00,77.27,77.33,77.2,77.29,118300.0,57.4516,57.4962,57.3995,57.4664,118300.0
2015-02-26 12:20:00,77.28,77.28,77.15,77.28,40900.0,57.459,57.459,57.3624,57.459,40900.0
2015-02-26 12:30:00,77.28,77.3,77.18,77.25,52000.0,57.459,57.4739,57.3847,57.4367,52000.0
2015-02-26 12:40:00,77.24,77.27,77.15,77.19,37500.0,57.4293,57.4516,57.3624,57.3921,37500.0
2015-02-26 12:50:00,77.19,77.29,77.18,77.29,47800.0,57.3921,57.4664,57.3847,57.4664,47800.0
2015-02-26 13:00:00,77.29,77.3,77.18,77.3,48200.0,57.4664,57.4739,57.3847,57.4739,48200.0
2015-02-26 13:10:00,77.3,77.36,77.23,77.35,79900.0,57.4739,57.5185,57.4218,57.5111,79900.0
2015-02-26 13:20:00,77.35,77.37,77.22,77.34,61800.0,57.5111,57.5259,57.4144,57.5036,61800.0
2015-02-26 13:30:00,77.33,77.38,77.27,77.37,51500.0,57.4962,57.5334,57.4516,57.5259,51500.0
2015-02-26 13:40:00,77.38,77.39,77.22,77.3,63400.0,57.5334,57.5408,57.4144,57.4739,63400.0
2015-02-26 13:50:00,77.31,77.4,77.27,77.4,46500.0,57.4813,57.5482,57.4516,57.5482,46500.0
2015-02-26 14:00:00,77.4,77.4,77.25,77.31,77300.0,57.5482,57.5482,57.4367,57.4813,77300.0
2015-02-26 14:10:00,77.31,77.37,77.19,77.26,90000.0,57.4813,57.5259,57.3921,57.4441,90000.0
2015-02-26 14:20:00,77.27,77.35,77.22,77.26,68800.0,57.4516,57.5111,57.4144,57.4441,68800.0
2015-02-26 14:30:00,77.26,77.28,77.14,77.18,87800.0,57.4441,57.459,57.3549,57.3847,87800.0
2015-02-26 14:40:00,77.17,77.21,77.1,77.15,71400.0,57.3772,57.407,57.3252,57.3624,71400.0
2015-02-26 14:50:00,77.15,77.21,77.13,77.15,65100.0,57.3624,57.407,57.3475,57.3624,65100.0
2015-02-26 15:00:00,77.15,77.16,76.97,76.98,121400.0,57.3624,57.3698,57.2285,57.236,121400.0
2015-02-26 15:10:00,76.99,77.05,76.97,76.99,118800.0,57.2434,57.288,57.2285,57.2434,118800.0
2015-02-26 15:20:00,77.0,77.12,76.98,77.01,174000.0,57.2508,57.34,57.236,57.2583,174000.0
2015-02-26 15:30:00,76.99,77.04,76.96,76.97,208000.0,57.2434,57.2806,57.2211,57.2285,208000.0
2015-02-26 15:40:00,76.97,77.06,76.96,76.99,346000.0,57.2285,57.2954,57.2211,57.2434,346000.0
2015-02-26 15:50:00,76.99,76.99,76.76,76.88,531400.0,57.2434,57.2434,57.0724,57.1616,531400.0
2015-02-27 09:30:00,77.03,77.11,76.73,77.05,159700.0,57.2731,57.3326,57.0501,57.288,159700.0
2015-02-27 09:40:00,77.01,77.04,76.83,76.91,86500.0,57.2583,57.2806,57.1244,57.1839,86500.0
2015-02-27 09:50:00,76.89,77.0,76.81,76.97,81900.0,57.169,57.2508,57.1096,57.2285,81900.0
2015-02-27 10:00:00,76.98,77.2,76.95,77.1,64300.0,57.236,57.3995,57.2136,57.3252,64300.0
2015-02-27 10:10:00,77.11,77.16,77.02,77.03,79800.0,57.3326,57.3698,57.2657,57.2731,79800.0
2015-02-27 10:20:00,77.03,77.13,76.94,77.12,132300.0,57.2731,57.3475,57.2062,57.34,132300.0
2015-02-27 10:30:00,77.12,77.24,77.04,77.15,103900.0,57.34,57.4293,57.2806,57.3624,103900.0
2015-02-27 10:40:00,77.15,77.3,77.15,77.29,63500.0,57.3624,57.4739,57.3624,57.4664,63500.0
2015-02-27 10:50:00,77.29,77.3,77.15,77.2,89700.0,57.4664,57.4739,57.3624,57.3995,89700.0
2015-02-27 11:00:00,77.2,77.22,77.14,77.16,75700.0,57.3995,57.4144,57.3549,57.3698,75700.0
2015-02-27 11:10:00,77.14,77.21,77.12,77.2,98400.0,57.3549,57.407,57.34,57.3995,98400.0
2015-02-27 11:20:00,77.21,77.21,77.13,77.14,68000.0,57.407,57.407,57.3475,57.3549,68000.0
2015-02-27 11:30:00,77.15,77.15,77.1,77.14,47800.0,57.3624,57.3624,57.3252,57.3549,47800.0
2015-02-27 11:40:00,77.14,77.27,77.14,77.2,70800.0,57.3549,57.4516,57.3549,57.3995,70800.0
2015-02-27 11:50:00,77.2,77.25,77.19,77.2,43700.0,57.3995,57.4367,57.3921,57.3995,43700.0
2015-02-27 12:00:00,77.2,77.28,77.2,77.28,53600.0,57.3995,57.459,57.3995,57.459,53600.0
2015-02-27 12:10:00,77.27,77.28,77.2,77.22,84600.0,57.4516,57.459,57.3995,57.4144,84600.0
2015-02-27 12:20:00,77.22,77.28,77.21,77.24,34600.0,57.4144,57.459,57.407,57.4293,34600.0
2015-02-27 12:30:00,77.24,77.27,77.09,77.09,58400.0,57.4293,57.4516,57.3177,57.3177,58400.0
2015-02-27 12:40:00,77.09,77.1,77.05,77.06,79400.0,57.3177,57.3252,57.288,57.2954,79400.0
2015-02-27 12:50:00,77.06,77.07,76.95,76.99,42600.0,57.2954,57.3029,57.2136,57.2434,42600.0
2015-02-27 13:00:00,76.99,77.0,76.96,76.98,46200.0,57.2434,57.2508,57.2211,57.236,46200.0
2015-02-27 13:10:00,76.98,76.99,76.92,76.94,44700.0,57.236,57.2434,57.1913,57.2062,44700.0
2015-02-27 13:20:00,76.93,76.99,76.93,76.97,27300.0,57.1988,57.2434,57.1988,57.2285,27300.0
2015-02-27 13:30:00,76.97,77.0,76.94,77.0,122100.0,57.2285,57.2508,57.2062,57.2508,122100.0
2015-02-27 13:40:00,77.0,77.04,76.97,76.98,61300.0,57.2508,57.2806,57.2285,57.236,61300.0
2015-02-27 13:50:00,76.98,77.02,76.96,77.02,29100.0,57.236,57.2657,57.2211,57.2657,29100.0
2015-02-27 14:00:00,77.02,77.07,77.01,77.01,58600.0,57.2657,57.3029,57.2583,57.2583,58600.0
2015-02-27 14:10:00,77.01,77.05,76.96,76.99,50100.0,57.2583,57.288,57.2211,57.2434,50100.0
2015-02-27 14:20:00,76.98,77.03,76.95,77.0,37800.0,57.236,57.2731,57.2136,57.2508,37800.0
2015-02-27 14:30:00,77.0,77.01,76.87,76.9,69900.0,57.2508,57.2583,57.1542,57.1765,69900.0
2015-02-27 14:40:00,76.91,76.94,76.82,76.94,74500.0,57.1839,57.2062,57.117,57.2062,74500.0
2015-02-27 14:50:00,76.94,76.94,76.89,76.93,24000.0,57.2062,57.2062,57.169,57.1988,24000.0
2015-02-27 15:00:00,76.93,76.95,76.88,76.92,79500.0,57.1988,57.2136,57.1616,57.1913,79500.0
2015-02-27 15:10:00,76.92,76.93,76.79,76.8,108400.0,57.1913,57.1988,57.0947,57.1021,108400.0
2015-02-27 15:20:00,76.8,76.86,76.71,76.84,118900.0,57.1021,57.1467,57.0352,57.1319,118900.0
2015-02-27 15:30:00,76.84,76.87,76.78,76.83,160800.0,57.1319,57.1542,57.0872,57.1244,160800.0
2015-02-27 15:40:00,76.84,76.94,76.81,76.94,193100.0,57.1319,57.2062,57.1096,57.2062,193100.0
2015-02-27 15:50:00,76.93,77.0,76.76,76.84,965400.0,57.1988,57.2508,57.0724,57.1319,965400.0
2015-03-02 09:30:00,76.84,77.01,76.73,76.94,211100.0,57.1319,57.2583,57.0501,57.2062,211100.0
2015-03-02 09:40:00,76.94,77.21,76.94,77.16,133000.0,57.2062,57.407,57.2062,57.3698,133000.0
2015-03-02 09:50:00,77.13,77.23,77.01,77.04,137000.0,57.3475,57.4218,57.2583,57.2806,137000.0
2015-03-02 10:00:00,77.08,77.2,77.07,77.12,86400.0,57.3103,57.3995,57.3029,57.34,86400.0
2015-03-02 10:10:00,77.12,77.24,77.11,77.15,76200.0,57.34,57.4293,57.3326,57.3624,76200.0
2015-03-02 10:20:00,77.16,77.23,77.08,77.17,72100.0,57.3698,57.4218,57.3103,57.3772,72100.0
2015-03-02 10:30:00,77.18,77.23,77.13,77.19,76100.0,57.3847,57.4218,57.3475,57.3921,76100.0
2015-03-02 10:40:00,77.18,77.25,77.14,77.25,54000.0,57.3847,57.4367,57.3549,57.4367,54000.0
2015-03-02 10:50:00,77.25,77.4,77.24,77.34,133600.0,57.4367,57.5482,57.4293,57.5036,133600.0
2015-03-02 11:00:00,77.34,77.37,77.04,77.12,119500.0,57.5036,57.5259,57.2806,57.34,119500.0
2015-03-02 11:10:00,77.13,77.21,77.06,77.19,56800.0,57.3475,57.407,57.2954,57.3921,56800.0
2015-03-02 11:20:00,77.19,77.25,77.15,77.24,59000.0,57.3921,57.4367,57.3624,57.4293,59000.0
2015-03-02 11:30:00,77.24,77.35,77.23,77.35,67000.0,57.4293,57.5111,57.4218,57.5111,67000.0
2015-03-02 11:40:00,77.34,77.44,77.31,77.43,90100.0,57.5036,57.578,57.4813,57.5705,90100.0
2015-03-02 11:50:00,77.44,77.44,77.3,77.34,77600.0,57.578,57.578,57.4739,57.5036,77600.0
2015-03-02 12:00:00,77.35,77.36,77.22,77.23,83200.0,57.5111,57.5185,57.4144,57.4218,83200.0
2015-03-02 12:10:00,77.23,77.26,77.18,77.23,61400.0,57.4218,57.4441,57.3847,57.4218,61400.0
2015-03-02 12:20:00,77.23,77.27,77.22,77.26,46700.0,57.4218,57.4516,57.4144,57.4441,46700.0
2015-03-02 12:30:00,77.26,77.26,77.15,77.17,55000.0,57.4441,57.4441,57.3624,57.3772,55000.0
2015-03-02 12:40:00,77.17,77.23,77.16,77.22,40500.0,57.3772,57.4218,57.3698,57.4144,40500.0
2015-03-02 12:50:00,77.23,77.29,77.21,77.28,55300.0,57.4218,57.4664,57.407,57.459,55300.0
2015-03-02 13:00:00,77.28,77.29,77.25,77.28,99100.0,57.459,57.4664,57.4367,57.459,99100.0
2015-03-02 13:10:00,77.28,77.47,77.27,77.46,90200.0,57.459,57.6003,57.4516,57.5928,90200.0
2015-03-02 13:20:00,77.47,77.58,77.47,77.56,111400.0,57.6003,57.6821,57.6003,57.6672,111400.0
2015-03-02 13:30:00,77.56,77.72,77.55,77.7,139100.0,57.6672,57.7862,57.6598,57.7713,139100.0
2015-03-02 13:40:00,77.7,77.98,77.7,77.96,166300.0,57.7713,57.9795,57.7713,57.9646,166300.0
2015-03-02 13:50:00,77.96,78.0,77.84,77.97,193700.0,57.9646,57.9943,57.8754,57.972,193700.0
2015-03-02 14:00:00,77.96,78.14,77.96,78.12,225800.0,57.9646,58.0984,57.9646,58.0836,225800.0
2015-03-02 14:10:00,78.1,78.16,78.01,78.12,163000.0,58.0687,58.1133,58.0018,58.0836,163000.0
2015-03-02 14:20:00,78.12,78.13,78.0,78.01,158700.0,58.0836,58.091,57.9943,58.0018,158700.0
2015-03-02 14:30:00,78.02,78.16,78.01,78.04,99400.0,58.0092,58.1133,58.0018,58.0241,99400.0
2015-03-02 14:40:00,78.03,78.14,77.99,78.07,77700.0,58.0166,58.0984,57.9869,58.0464,77700.0
2015-03-02 14:50:00,78.07,78.15,78.04,78.06,105500.0,58.0464,58.1059,58.0241,58.039,105500.0
2015-03-02 15:00:00,78.07,78.12,78.0,78.01,158500.0,58.0464,58.0836,57.9943,58.0018,158500.0
2015-03-02 15:10:00,78.01,78.01,77.84,77.92,185400.0,58.0018,58.0018,57.8754,57.9349,185400.0
2015-03-02 15:20:00,77.93,77.93,77.77,77.78,175700.0,57.9423,57.9423,57.8233,57.8308,175700.0
2015-03-02 15:30:00,77.78,77.86,77.7,77.85,251000.0,57.8308,57.8902,57.7713,57.8828,251000.0
2015-03-02 15:40:00,77.84,77.85,77.73,77.75,280300.0,57.8754,57.8828,57.7936,57.8085,280300.0
2015-03-02 15:50:00,77.74,77.74,77.61,77.65,530800.0,57.801,57.801,57.7044,57.7341,530800.0
2015-03-03 09:30:00,77.28,77.37,76.58,76.59,466000.0,57.459,57.5259,56.9385,56.946,466000.0
2015-03-03 09:40:00,76.61,76.69,76.4,76.57,301000.0,56.9609,57.0203,56.8047,56.9311,301000.0
2015-03-03 09:50:00,76.56,76.69,76.45,76.61,104000.0,56.9237,57.0203,56.8419,56.9609,104000.0
2015-03-03 10:00:00,76.6,76.79,76.55,76.75,155700.0,56.9534,57.0947,56.9162,57.0649,155700.0
2015-03-03 10:10:00,76.75,76.82,76.71,76.75,95500.0,57.0649,57.117,57.0352,57.0649,95500.0
2015-03-03 10:20:00,76.77,76.93,76.58,76.73,135300.0,57.0798,57.1988,56.9385,57.0501,135300.0
2015-03-03 10:30:00,76.74,76.78,76.67,76.76,72700.0,57.0575,57.0872,57.0055,57.0724,72700.0
2015-03-03 10:40:00,76.77,76.79,76.57,76.57,75600.0,57.0798,57.0947,56.9311,56.9311,75600.0
2015-03-03 10:50:00,76.57,76.58,76.4,76.49,81100.0,56.9311,56.9385,56.8047,56.8716,81100.0
2015-03-03 11:00:00,76.48,76.49,76.21,76.24,117400.0,56.8642,56.8716,56.6634,56.6857,117400.0
2015-03-03 11:10:00,76.24,76.36,76.13,76.35,92400.0,56.6857,56.775,56.604,56.7675,92400.0
2015-03-03 11:20:00,76.33,76.39,76.23,76.25,68400.0,56.7527,56.7973,56.6783,56.6932,68400.0
2015-03-03 11:30:00,76.26,76.3,76.14,76.19,85700.0,56.7006,56.7304,56.6114,56.6486,85700.0
2015-03-03 11:40:00,76.19,76.2,75.97,75.99,96300.0,56.6486,56.656,56.485,56.4999,96300.0
2015-03-03 11:50:00,75.98,76.1,75.89,75.95,126800.0,56.4924,56.5817,56.4255,56.4701,126800.0
2015-03-03 12:00:00,75.96,76.01,75.88,75.92,40100.0,56.4776,56.5147,56.4181,56.4478,40100.0
2015-03-03 12:10:00,75.9,75.99,75.87,75.96,57300.0,56.433,56.4999,56.4106,56.4776,57300.0
2015-03-03 12:20:00,75.98,75.98,75.81,75.87,75900.0,56.4924,56.4924,56.366,56.4106,75900.0
2015-03-03 12:30:00,75.88,76.03,75.87,76.03,51400.0,56.4181,56.5296,56.4106,56.5296,51400.0
2015-03-03 12:40:00,76.03,76.15,76.0,76.1,45900.0,56.5296,56.6188,56.5073,56.5817,45900.0
2015-03-03 12:50:00,76.1,76.16,75.99,76.0,97900.0,56.5817,56.6263,56.4999,56.5073,97900.0
2015-03-03 13:00:00,76.02,76.11,76.0,76.1,28500.0,56.5222,56.5891,56.5073,56.5817,28500.0
2015-03-03 13:10:00,76.11,76.11,76.06,76.08,31200.0,56.5891,56.5891,56.5519,56.5668,31200.0
2015-03-03 13:20:00,76.08,76.25,76.06,76.16,95800.0,56.5668,56.6932,56.5519,56.6263,95800.0
2015-03-03 13:30:00,76.16,76.19,76.12,76.15,60400.0,56.6263,56.6486,56.5965,56.6188,60400.0
2015-03-03 13:40:00,76.15,76.15,76.03,76.15,65900.0,56.6188,56.6188,56.5296,56.6188,65900.0
2015-03-03 13:50:00,76.15,76.15,76.1,76.12,59000.0,56.6188,56.6188,56.5817,56.5965,59000.0
2015-03-03 14:00:00,76.12,76.34,76.1,76.32,219800.0,56.5965,56.7601,56.5817,56.7452,219800.0
2015-03-03 14:10:00,76.32,76.44,76.32,76.35,138500.0,56.7452,56.8345,56.7452,56.7675,138500.0
2015-03-03 14:20:00,76.35,76.46,76.3,76.46,55600.0,56.7675,56.8493,56.7304,56.8493,55600.0
2015-03-03 14:30:00,76.45,76.57,76.39,76.4,107500.0,56.8419,56.9311,56.7973,56.8047,107500.0
2015-03-03 14:40:00,76.4,76.43,76.15,76.25,73300.0,56.8047,56.827,56.6188,56.6932,73300.0
2015-03-03 14:50:00,76.25,76.37,76.1,76.34,237300.0,56.6932,56.7824,56.5817,56.7601,237300.0
2015-03-03 15:00:00,76.34,76.43,75.32,75.65,955800.0,56.7601,56.827,56.0017,56.2471,955800.0
2015-03-03 15:10:00,75.66,76.97,75.08,76.75,2670100.0,56.2545,57.2285,55.8233,57.0649,2670100.0
2015-03-03 15:20:00,76.75,77.75,76.52,77.72,1503700.0,57.0649,57.8085,56.8939,57.7862,1503700.0
2015-03-03 15:30:00,77.71,77.89,77.35,77.51,927300.0,57.7787,57.9126,57.5111,57.63,927300.0
2015-03-03 15:40:00,77.51,77.71,77.44,77.55,609500.0,57.63,57.7787,57.578,57.6598,609500.0
2015-03-03 15:50:00,77.54,78.14,77.28,78.02,1494700.0,57.6523,58.0984,57.459,58.0092,1494700.0
2015-03-04 09:30:00,77.94,79.0,77.7,78.55,931700.0,57.9497,58.7379,57.7713,58.4033,931700.0
2015-03-04 09:40:00,78.55,78.82,78.36,78.52,334400.0,58.4033,58.604,58.262,58.381,334400.0
2015-03-04 09:50:00,78.52,78.61,78.12,78.28,299100.0,58.381,58.4479,58.0836,58.2025,299100.0
2015-03-04 10:00:00,78.29,78.32,77.83,77.84,297700.0,58.21,58.2323,57.8679,57.8754,297700.0
2015-03-04 10:10:00,77.84,78.06,77.76,78.01,182900.0,57.8754,58.039,57.8159,58.0018,182900.0
2015-03-04 10:20:00,78.02,78.12,77.9,78.02,169900.0,58.0092,58.0836,57.92,58.0092,169900.0
2015-03-04 10:30:00,78.01,78.18,78.0,78.02,237700.0,58.0018,58.1282,57.9943,58.0092,237700.0
2015-03-04 10:40:00,78.03,78.08,77.82,77.89,124400.0,58.0166,58.0538,57.8605,57.9126,124400.0
2015-03-04 10:50:00,77.9,78.03,77.87,77.96,87500.0,57.92,58.0166,57.8977,57.9646,87500.0
2015-03-04 11:00:00,77.95,78.08,77.94,78.04,133400.0,57.9572,58.0538,57.9497,58.0241,133400.0
2015-03-04 11:10:00,78.03,78.11,78.02,78.08,181500.0,58.0166,58.0761,58.0092,58.0538,181500.0
2015-03-04 11:20:00,78.07,78.08,78.01,78.06,80000.0,58.0464,58.0538,58.0018,58.039,80000.0
2015-03-04 11:30:00,78.07,78.08,77.95,78.05,108700.0,58.0464,58.0538,57.9572,58.0315,108700.0
2015-03-04 11:40:00,78.04,78.06,77.95,77.97,115200.0,58.0241,58.039,57.9572,57.972,115200.0
2015-03-04 11:50:00,77.98,78.05,77.94,78.01,384000.0,57.9795,58.0315,57.9497,58.0018,384000.0
2015-03-04 12:00:00,78.01,78.06,77.99,78.03,121500.0,58.0018,58.039,57.9869,58.0166,121500.0
2015-03-04 12:10:00,78.02,78.1,77.99,78.01,488000.0,58.0092,58.0687,57.9869,58.0018,488000.0
2015-03-04 12:20:00,78.01,78.17,77.99,78.14,110500.0,58.0018,58.1207,57.9869,58.0984,110500.0
2015-03-04 12:30:00,78.14,78.14,78.03,78.05,142800.0,58.0984,58.0984,58.0166,58.0315,142800.0
2015-03-04 12:40:00,78.07,78.1,78.05,78.08,62800.0,58.0464,58.0687,58.0315,58.0538,62800.0
2015-03-04 12:50:00,78.08,78.1,78.02,78.09,83900.0,58.0538,58.0687,58.0092,58.0613,83900.0
2015-03-04 13:00:00,78.09,78.13,77.98,78.01,141700.0,58.0613,58.091,57.9795,58.0018,141700.0
2015-03-04 13:10:00,78.01,78.02,77.8,77.85,104300.0,58.0018,58.0092,57.8456,57.8828,104300.0
2015-03-04 13:20:00,77.84,77.99,77.83,77.84,66100.0,57.8754,57.9869,57.8679,57.8754,66100.0
2015-03-04 13:30:00,77.86,77.99,77.81,77.98,86700.0,57.8902,57.9869,57.8531,57.9795,86700.0
2015-03-04 13:40:00,77.97,77.99,77.84,77.9,80300.0,57.972,57.9869,57.8754,57.92,80300.0
2015-03-04 13:50:00,77.89,77.97,77.78,77.81,90800.0,57.9126,57.972,57.8308,57.8531,90800.0
2015-03-04 14:00:00,77.8,77.91,77.75,77.82,86300.0,57.8456,57.9274,57.8085,57.8605,86300.0
2015-03-04 14:10:00,77.82,77.83,77.75,77.79,73100.0,57.8605,57.8679,57.8085,57.8382,73100.0
2015-03-04 14:20:00,77.78,77.79,77.62,77.7,82700.0,57.8308,57.8382,57.7118,57.7713,82700.0
2015-03-04 14:30:00,77.69,77.78,77.59,77.62,80000.0,57.7638,57.8308,57.6895,57.7118,80000.0
2015-03-04 14:40:00,77.63,77.71,77.6,77.71,80100.0,57.7192,57.7787,57.6969,57.7787,80100.0
2015-03-04 14:50:00,77.71,77.74,77.65,77.7,106300.0,57.7787,57.801,57.7341,57.7713,106300.0
2015-03-04 15:00:00,77.71,77.78,77.62,77.62,189900.0,57.7787,57.8308,57.7118,57.7118,189900.0
2015-03-04 15:10:00,77.61,77.69,77.59,77.64,100500.0,57.7044,57.7638,57.6895,57.7267,100500.0
2015-03-04 15:20:00,77.65,77.7,77.63,77.66,96200.0,57.7341,57.7713,57.7192,57.7415,96200.0
2015-03-04 15:30:00,77.65,77.76,77.64,77.69,234100.0,57.7341,57.8159,57.7267,57.7638,234100.0
2015-03-04 15:40:00,77.7,77.71,77.64,77.7,235400.0,57.7713,57.7787,57.7267,57.7713,235400.0
2015-03-04 15:50:00,77.7,77.78,77.7,77.73,445100.0,57.7713,57.8308,57.7713,57.7936,445100.0
2015-03-05 09:30:00,77.79,78.14,77.79,78.1,261800.0,57.8382,58.0984,57.8382,58.0687,261800.0
2015-03-05 09:40:00,78.1,78.15,78.02,78.05,287400.0,58.0687,58.1059,58.0092,58.0315,287400.0
2015-03-05 09:50:00,78.08,78.12,78.01,78.06,293900.0,58.0538,58.0836,58.0018,58.039,293900.0
2015-03-05 10:00:00,78.06,78.09,78.01,78.05,170600.0,58.039,58.0613,58.0018,58.0315,170600.0
2015-03-05 10:10:00,78.04,78.08,78.03,78.05,216400.0,58.0241,58.0538,58.0166,58.0315,216400.0
2015-03-05 10:20:00,78.06,78.11,78.03,78.07,120300.0,58.039,58.0761,58.0166,58.0464,120300.0
2015-03-05 10:30:00,78.06,78.14,78.04,78.07,160300.0,58.039,58.0984,58.0241,58.0464,160300.0
2015-03-05 10:40:00,78.07,78.13,78.06,78.1,126100.0,58.0464,58.091,58.039,58.0687,126100.0
2015-03-05 10:50:00,78.09,78.13,78.05,78.08,136000.0,58.0613,58.091,58.0315,58.0538,136000.0
2015-03-05 11:00:00,78.09,78.11,77.96,78.05,145200.0,58.0613,58.0761,57.9646,58.0315,145200.0
2015-03-05 11:10:00,78.05,78.06,77.94,78.03,71900.0,58.0315,58.039,57.9497,58.0166,71900.0
2015-03-05 11:20:00,78.04,78.08,77.9,78.0,94000.0,58.0241,58.0538,57.92,57.9943,94000.0
2015-03-05 11:30:00,78.0,78.11,77.99,78.1,75300.0,57.9943,58.0761,57.9869,58.0687,75300.0
2015-03-05 11:40:00,78.1,78.11,78.07,78.09,78200.0,58.0687,58.0761,58.0464,58.0613,78200.0
2015-03-05 11:50:00,78.09,78.11,78.07,78.07,83400.0,58.0613,58.0761,58.0464,58.0464,83400.0
2015-03-05 12:00:00,78.06,78.11,78.03,78.07,104100.0,58.039,58.0761,58.0166,58.0464,104100.0
2015-03-05 12:10:00,78.07,78.1,78.03,78.05,80700.0,58.0464,58.0687,58.0166,58.0315,80700.0
2015-03-05 12:20:00,78.05,78.1,78.04,78.06,73200.0,58.0315,58.0687,58.0241,58.039,73200.0
2015-03-05 12:30:00,78.06,78.09,78.04,78.07,48200.0,58.039,58.0613,58.0241,58.0464,48200.0
2015-03-05 12:40:00,78.07,78.1,77.99,78.08,86100.0,58.0464,58.0687,57.9869,58.0538,86100.0
2015-03-05 12:50:00,78.08,78.09,77.97,78.03,104100.0,58.0538,58.0613,57.972,58.0166,104100.0
2015-03-05 13:00:00,78.03,78.08,77.99,78.01,68500.0,58.0166,58.0538,57.9869,58.0018,68500.0
2015-03-05 13:10:00,78.01,78.07,78.0,78.01,51700.0,58.0018,58.0464,57.9943,58.0018,51700.0
2015-03-05 13:20:00,78.0,78.09,77.98,78.06,68400.0,57.9943,58.0613,57.9795,58.039,68400.0
2015-03-05 13:30:00,78.05,78.1,78.05,78.06,78300.0,58.0315,58.0687,58.0315,58.039,78300.0
2015-03-05 13:40:00,78.06,78.11,78.04,78.04,115000.0,58.039,58.0761,58.0241,58.0241,115000.0
2015-03-05 13:50:00,78.04,78.09,78.03,78.08,70100.0,58.0241,58.0613,58.0166,58.0538,70100.0
2015-03-05 14:00:00,78.08,78.1,78.06,78.09,74000.0,58.0538,58.0687,58.039,58.0613,74000.0
2015-03-05 14:10:00,78.09,78.1,78.0,78.06,146000.0,58.0613,58.0687,57.9943,58.039,146000.0
2015-03-05 14:20:00,78.06,78.1,78.05,78.06,256700.0,58.039,58.0687,58.0315,58.039,256700.0
2015-03-05 14:30:00,78.06,78.09,78.02,78.08,76800.0,58.039,58.0613,58.0092,58.0538,76800.0
2015-03-05 14:40:00,78.07,78.09,78.04,78.06,71800.0,58.0464,58.0613,58.0241,58.039,71800.0
2015-03-05 14:50:00,78.06,78.15,78.06,78.13,103300.0,58.039,58.1059,58.039,58.091,103300.0
2015-03-05 15:00:00,78.13,78.14,78.06,78.08,119500.0,58.091,58.0984,58.039,58.0538,119500.0
2015-03-05 15:10:00,78.08,78.09,78.05,78.06,136500.0,58.0538,58.0613,58.0315,58.039,136500.0
2015-03-05 15:20:00,78.06,78.11,78.05,78.06,165700.0,58.039,58.0761,58.0315,58.039,165700.0
2015-03-05 15:30:00,78.06,78.11,78.06,78.11,263600.0,58.039,58.0761,58.039,58.0761,263600.0
2015-03-05 15:40:00,78.11,78.23,78.09,78.14,425400.0,58.0761,58.1653,58.0613,58.0984,425400.0
2015-03-05 15:50:00,78.14,78.24,78.13,78.19,534100.0,58.0984,58.1728,58.091,58.1356,534100.0
2015-03-06 09:30:00,77.82,77.9,77.37,77.48,211900.0,57.8605,57.92,57.5259,57.6077,211900.0
2015-03-06 09:40:00,77.49,77.55,77.27,77.27,100400.0,57.6151,57.6598,57.4516,57.4516,100400.0
2015-03-06 09:50:00,77.27,77.56,77.21,77.46,89000.0,57.4516,57.6672,57.407,57.5928,89000.0
2015-03-06 10:00:00,77.46,77.58,77.45,77.56,130200.0,57.5928,57.6821,57.5854,57.6672,130200.0
2015-03-06 10:10:00,77.56,77.66,77.42,77.48,68800.0,57.6672,57.7415,57.5631,57.6077,68800.0
2015-03-06 10:20:00,77.49,77.59,77.46,77.48,80300.0,57.6151,57.6895,57.5928,57.6077,80300.0
2015-03-06 10:30:00,77.49,77.55,77.43,77.45,134300.0,57.6151,57.6598,57.5705,57.5854,134300.0
2015-03-06 10:40:00,77.45,77.45,77.17,77.21,138000.0,57.5854,57.5854,57.3772,57.407,138000.0
2015-03-06 10:50:00,77.19,77.25,77.12,77.17,115900.0,57.3921,57.4367,57.34,57.3772,115900.0
2015-03-06 11:00:00,77.18,77.19,76.97,77.0,73900.0,57.3847,57.3921,57.2285,57.2508,73900.0
2015-03-06 11:10:00,76.99,77.02,76.88,76.91,96100.0,57.2434,57.2657,57.1616,57.1839,96100.0
2015-03-06 11:20:00,76.92,77.13,76.92,77.02,77900.0,57.1913,57.3475,57.1913,57.2657,77900.0
2015-03-06 11:30:00,77.0,77.11,76.94,77.11,46600.0,57.2508,57.3326,57.2062,57.3326,46600.0
2015-03-06 11:40:00,77.09,77.09,76.85,76.88,40500.0,57.3177,57.3177,57.1393,57.1616,40500.0
2015-03-06 11:50:00,76.88,77.02,76.87,77.02,81900.0,57.1616,57.2657,57.1542,57.2657,81900.0
2015-03-06 12:00:00,77.02,77.13,76.99,77.12,29200.0,57.2657,57.3475,57.2434,57.34,29200.0
2015-03-06 12:10:00,77.13,77.13,76.94,76.96,38500.0,57.3475,57.3475,57.2062,57.2211,38500.0
2015-03-06 12:20:00,76.95,76.96,76.85,76.86,43000.0,57.2136,57.2211,57.1393,57.1467,43000.0
2015-03-06 12:30:00,76.87,77.08,76.85,77.06,55100.0,57.1542,57.3103,57.1393,57.2954,55100.0
2015-03-06 12:40:00,77.05,77.11,76.98,77.11,123400.0,57.288,57.3326,57.236,57.3326,123400.0
2015-03-06 12:50:00,77.12,77.14,76.98,77.05,42100.0,57.34,57.3549,57.236,57.288,42100.0
2015-03-06 13:00:00,77.05,77.11,77.0,77.1,57500.0,57.288,57.3326,57.2508,57.3252,57500.0
2015-03-06 13:10:00,77.1,77.19,77.1,77.16,30100.0,57.3252,57.3921,57.3252,57.3698,30100.0
2015-03-06 13:20:00,77.17,77.22,77.11,77.17,68000.0,57.3772,57.4144,57.3326,57.3772,68000.0
2015-03-06 13:30:00,77.17,77.25,77.11,77.23,83600.0,57.3772,57.4367,57.3326,57.4218,83600.0
2015-03-06 13:40:00,77.23,77.35,77.18,77.34,78400.0,57.4218,57.5111,57.3847,57.5036,78400.0
2015-03-06 13:50:00,77.34,77.41,77.32,77.34,80500.0,57.5036,57.5557,57.4887,57.5036,80500.0
2015-03-06 14:00:00,77.33,77.39,77.29,77.3,67700.0,57.4962,57.5408,57.4664,57.4739,67700.0
2015-03-06 14:10:00,77.29,77.31,77.22,77.3,42600.0,57.4664,57.4813,57.4144,57.4739,42600.0
2015-03-06 14:20:00,77.3,77.31,77.15,77.28,48700.0,57.4739,57.4813,57.3624,57.459,48700.0
2015-03-06 14:30:00,77.27,77.31,77.16,77.17,49900.0,57.4516,57.4813,57.3698,57.3772,49900.0
2015-03-06 14:40:00,77.17,77.26,77.12,77.25,33400.0,57.3772,57.4441,57.34,57.4367,33400.0
2015-03-06 14:50:00,77.24,77.26,77.17,77.19,47200.0,57.4293,57.4441,57.3772,57.3921,47200.0
2015-03-06 15:00:00,77.19,77.38,77.18,77.38,64100.0,57.3921,57.5334,57.3847,57.5334,64100.0
2015-03-06 15:10:00,77.39,77.41,77.29,77.38,75600.0,57.5408,57.5557,57.4664,57.5334,75600.0
2015-03-06 15:20:00,77.37,77.4,77.22,77.25,86600.0,57.5259,57.5482,57.4144,57.4367,86600.0
2015-03-06 15:30:00,77.24,77.29,77.07,77.1,120800.0,57.4293,57.4664,57.3029,57.3252,120800.0
2015-03-06 15:40:00,77.1,77.13,77.01,77.13,132200.0,57.3252,57.3475,57.2583,57.3475,132200.0
2015-03-06 15:50:00,77.13,77.23,77.1,77.21,289900.0,57.3475,57.4218,57.3252,57.407,289900.0
2015-03-09 09:30:00,77.11,77.55,76.95,77.37,174200.0,57.3326,57.6598,57.2136,57.5259,174200.0
2015-03-09 09:40:00,77.39,77.79,77.37,77.77,76900.0,57.5408,57.8382,57.5259,57.8233,76900.0
2015-03-09 09:50:00,77.77,77.87,77.65,77.79,61500.0,57.8233,57.8977,57.7341,57.8382,61500.0
2015-03-09 10:00:00,77.8,77.96,77.76,77.93,138700.0,57.8456,57.9646,57.8159,57.9423,138700.0
2015-03-09 10:10:00,77.93,77.99,77.92,77.94,105200.0,57.9423,57.9869,57.9349,57.9497,105200.0
2015-03-09 10:20:00,77.94,78.0,77.92,77.95,134100.0,57.9497,57.9943,57.9349,57.9572,134100.0
2015-03-09 10:30:00,77.96,78.11,77.94,77.94,264700.0,57.9646,58.0761,57.9497,57.9497,264700.0
2015-03-09 10:40:00,77.94,78.2,77.94,78.18,90800.0,57.9497,58.143,57.9497,58.1282,90800.0
2015-03-09 10:50:00,78.18,78.25,78.14,78.22,67400.0,58.1282,58.1802,58.0984,58.1579,67400.0
2015-03-09 11:00:00,78.22,78.27,78.15,78.25,82000.0,58.1579,58.1951,58.1059,58.1802,82000.0
2015-03-09 11:10:00,78.25,78.41,78.25,78.36,186400.0,58.1802,58.2992,58.1802,58.262,186400.0
2015-03-09 11:20:00,78.38,78.38,78.22,78.22,68300.0,58.2769,58.2769,58.1579,58.1579,68300.0
2015-03-09 11:30:00,78.21,78.26,78.17,78.2,37800.0,58.1505,58.1877,58.1207,58.143,37800.0
2015-03-09 11:40:00,78.2,78.34,78.19,78.32,51700.0,58.143,58.2471,58.1356,58.2323,51700.0
2015-03-09 11:50:00,78.32,78.33,78.2,78.25,72500.0,58.2323,58.2397,58.143,58.1802,72500.0
2015-03-09 12:00:00,78.24,78.24,78.06,78.06,73100.0,58.1728,58.1728,58.039,58.039,73100.0
2015-03-09 12:10:00,78.07,78.1,77.97,77.99,60900.0,58.0464,58.0687,57.972,57.9869,60900.0
2015-03-09 12:20:00,78.0,78.05,77.98,77.98,54000.0,57.9943,58.0315,57.9795,57.9795,54000.0
2015-03-09 12:30:00,77.99,78.1,77.98,78.04,66300.0,57.9869,58.0687,57.9795,58.0241,66300.0
2015-03-09 12:40:00,78.04,78.22,78.04,78.21,91900.0,58.0241,58.1579,58.0241,58.1505,91900.0
2015-03-09 12:50:00,78.21,78.29,78.19,78.24,55000.0,58.1505,58.21,58.1356,58.1728,55000.0
2015-03-09 13:00:00,78.25,78.3,78.21,78.26,39600.0,58.1802,58.2174,58.1505,58.1877,39600.0
2015-03-09 13:10:00,78.25,78.29,78.17,78.29,45900.0,58.1802,58.21,58.1207,58.21,45900.0
2015-03-09 13:20:00,78.29,78.29,78.19,78.27,41900.0,58.21,58.21,58.1356,58.1951,41900.0
2015-03-09 13:30:00,78.27,78.29,78.25,78.27,42400.0,58.1951,58.21,58.1802,58.1951,42400.0
2015-03-09 13:40:00,78.27,78.3,78.23,78.3,54300.0,58.1951,58.2174,58.1653,58.2174,54300.0
2015-03-09 13:50:00,78.3,78.31,78.26,78.27,59900.0,58.2174,58.2248,58.1877,58.1951,59900.0
2015-03-09 14:00:00,78.28,78.35,78.26,78.3,59300.0,58.2025,58.2546,58.1877,58.2174,59300.0
2015-03-09 14:10:00,78.3,78.35,78.27,78.34,50700.0,58.2174,58.2546,58.1951,58.2471,50700.0
2015-03-09 14:20:00,78.34,78.4,78.3,78.39,53200.0,58.2471,58.2917,58.2174,58.2843,53200.0
2015-03-09 14:30:00,78.39,78.45,78.27,78.43,64100.0,58.2843,58.3289,58.1951,58.3141,64100.0
2015-03-09 14:40:00,78.43,78.5,78.36,78.47,76100.0,58.3141,58.3661,58.262,58.3438,76100.0
2015-03-09 14:50:00,78.47,78.66,78.47,78.58,144200.0,58.3438,58.4851,58.3438,58.4256,144200.0
2015-03-09 15:00:00,78.57,78.6,78.47,78.56,132900.0,58.4181,58.4405,58.3438,58.4107,132900.0
2015-03-09 15:10:00,78.57,78.61,78.48,78.54,124900.0,58.4181,58.4479,58.3512,58.3958,124900.0
2015-03-09 15:20:00,78.54,78.58,78.51,78.55,94900.0,58.3958,58.4256,58.3735,58.4033,94900.0
2015-03-09 15:30:00,78.55,78.62,78.51,78.53,149100.0,58.4033,58.4553,58.3735,58.3884,149100.0
2015-03-09 15:40:00,78.53,78.64,78.5,78.58,188800.0,58.3884,58.4702,58.3661,58.4256,188800.0
2015-03-09 15:50:00,78.57,78.59,78.52,78.57,290600.0,58.4181,58.433,58.381,58.4181,290600.0
2015-03-10 09:30:00,78.27,78.35,78.01,78.3,271400.0,58.1951,58.2546,58.0018,58.2174,271400.0
2015-03-10 09:40:00,78.31,78.31,78.09,78.13,62900.0,58.2248,58.2248,58.0613,58.091,62900.0
2015-03-10 09:50:00,78.13,78.13,77.83,78.0,154700.0,58.091,58.091,57.8679,57.9943,154700.0
2015-03-10 10:00:00,78.0,78.05,77.91,77.99,97400.0,57.9943,58.0315,57.9274,57.9869,97400.0
2015-03-10 10:10:00,77.98,77.98,77.85,77.92,49800.0,57.9795,57.9795,57.8828,57.9349,49800.0
2015-03-10 10:20:00,77.92,77.93,77.72,77.76,39800.0,57.9349,57.9423,57.7862,57.8159,39800.0
2015-03-10 10:30:00,77.77,77.77,77.42,77.47,92300.0,57.8233,57.8233,57.5631,57.6003,92300.0
2015-03-10 10:40:00,77.49,77.56,77.45,77.48,58100.0,57.6151,57.6672,57.5854,57.6077,58100.0
2015-03-10 10:50:00,77.49,77.97,77.48,77.9,153000.0,57.6151,57.972,57.6077,57.92,153000.0
2015-03-10 11:00:00,77.9,77.94,77.75,77.88,97200.0,57.92,57.9497,57.8085,57.9051,97200.0
2015-03-10 11:10:00,77.89,78.22,77.88,78.2,184700.0,57.9126,58.1579,57.9051,58.143,184700.0
2015-03-10 11:20:00,78.19,78.32,78.15,78.21,137600.0,58.1356,58.2323,58.1059,58.1505,137600.0
2015-03-10 11:30:00,78.21,78.23,78.04,78.08,81900.0,58.1505,58.1653,58.0241,58.0538,81900.0
2015-03-10 11:40:00,78.07,78.1,77.92,78.02,57800.0,58.0464,58.0687,57.9349,58.0092,57800.0
2015-03-10 11:50:00,78.01,78.02,77.9,77.92,48900.0,58.0018,58.0092,57.92,57.9349,48900.0
2015-03-10 12:00:00,77.92,77.93,77.8,77.85,33900.0,57.9349,57.9423,57.8456,57.8828,33900.0
2015-03-10 12:10:00,77.85,77.91,77.83,77.85,41800.0,57.8828,57.9274,57.8679,57.8828,41800.0
2015-03-10 12:20:00,77.85,77.88,77.76,77.77,26900.0,57.8828,57.9051,57.8159,57.8233,26900.0
2015-03-10 12:30:00,77.76,77.79,77.6,77.75,57600.0,57.8159,57.8382,57.6969,57.8085,57600.0
2015-03-10 12:40:00,77.75,77.83,77.68,77.75,39000.0,57.8085,57.8679,57.7564,57.8085,39000.0
2015-03-10 12:50:00,77.72,77.81,77.67,77.67,26300.0,57.7862,57.8531,57.749,57.749,26300.0
2015-03-10 13:00:00,77.67,77.72,77.61,77.61,25100.0,57.749,57.7862,57.7044,57.7044,25100.0
2015-03-10 13:10:00,77.62,77.7,77.61,77.69,23200.0,57.7118,57.7713,57.7044,57.7638,23200.0
2015-03-10 13:20:00,77.69,77.74,77.66,77.68,38700.0,57.7638,57.801,57.7415,57.7564,38700.0
2015-03-10 13:30:00,77.67,77.71,77.63,77.67,49300.0,57.749,57.7787,57.7192,57.749,49300.0
2015-03-10 13:40:00,77.66,77.72,77.62,77.7,103800.0,57.7415,57.7862,57.7118,57.7713,103800.0
2015-03-10 13:50:00,77.69,77.78,77.67,77.69,32700.0,57.7638,57.8308,57.749,57.7638,32700.0
2015-03-10 14:00:00,77.68,77.72,77.66,77.71,36700.0,57.7564,57.7862,57.7415,57.7787,36700.0
2015-03-10 14:10:00,77.7,77.72,77.6,77.63,93100.0,57.7713,57.7862,57.6969,57.7192,93100.0
2015-03-10 14:20:00,77.62,77.67,77.56,77.64,66000.0,57.7118,57.749,57.6672,57.7267,66000.0
2015-03-10 14:30:00,77.63,77.67,77.6,77.6,54800.0,57.7192,57.749,57.6969,57.6969,54800.0
2015-03-10 14:40:00,77.6,77.65,77.56,77.62,97900.0,57.6969,57.7341,57.6672,57.7118,97900.0
2015-03-10 14:50:00,77.63,77.67,77.52,77.59,44300.0,57.7192,57.749,57.6375,57.6895,44300.0
2015-03-10 15:00:00,77.59,77.78,77.56,77.75,75500.0,57.6895,57.8308,57.6672,57.8085,75500.0
2015-03-10 15:10:00,77.75,77.76,77.67,77.71,132500.0,57.8085,57.8159,57.749,57.7787,132500.0
2015-03-10 15:20:00,77.72,77.81,77.71,77.79,279100.0,57.7862,57.8531,57.7787,57.8382,279100.0
2015-03-10 15:30:00,77.79,77.9,77.78,77.85,185100.0,57.8382,57.92,57.8308,57.8828,185100.0
2015-03-10 15:40:00,77.86,77.87,77.77,77.84,139000.0,57.8902,57.8977,57.8233,57.8754,139000.0
2015-03-10 15:50:00,77.84,77.87,77.69,77.7,429800.0,57.8754,57.8977,57.7638,57.7713,429800.0
2015-03-11 09:30:00,78.37,78.47,77.65,77.97,191100.0,58.2694,58.3438,57.7341,57.972,191100.0
2015-03-11 09:40:00,77.96,78.02,77.88,78.0,120000.0,57.9646,58.0092,57.9051,57.9943,120000.0
2015-03-11 09:50:00,78.01,78.01,77.81,77.97,118300.0,58.0018,58.0018,57.8531,57.972,118300.0
2015-03-11 10:00:00,77.98,78.02,77.81,77.97,91000.0,57.9795,58.0092,57.8531,57.972,91000.0
2015-03-11 10:10:00,77.97,77.99,77.79,77.79,89400.0,57.972,57.9869,57.8382,57.8382,89400.0
2015-03-11 10:20:00,77.79,77.99,77.76,77.91,81000.0,57.8382,57.9869,57.8159,57.9274,81000.0
2015-03-11 10:30:00,77.91,77.93,77.82,77.91,88700.0,57.9274,57.9423,57.8605,57.9274,88700.0
2015-03-11 10:40:00,77.92,77.94,77.67,77.76,82500.0,57.9349,57.9497,57.749,57.8159,82500.0
2015-03-11 10:50:00,77.77,77.83,77.75,77.81,57900.0,57.8233,57.8679,57.8085,57.8531,57900.0
2015-03-11 11:00:00,77.81,77.87,77.8,77.81,42400.0,57.8531,57.8977,57.8456,57.8531,42400.0
2015-03-11 11:10:00,77.82,77.9,77.8,77.87,47200.0,57.8605,57.92,57.8456,57.8977,47200.0
2015-03-11 11:20:00,77.88,77.9,77.82,77.88,53500.0,57.9051,57.92,57.8605,57.9051,53500.0
2015-03-11 11:30:00,77.89,77.91,77.82,77.9,78000.0,57.9126,57.9274,57.8605,57.92,78000.0
2015-03-11 11:40:00,77.89,77.91,77.83,77.9,52100.0,57.9126,57.9274,57.8679,57.92,52100.0
2015-03-11 11:50:00,77.9,77.96,77.88,77.92,49500.0,57.92,57.9646,57.9051,57.9349,49500.0
2015-03-11 12:00:00,77.92,77.95,77.76,77.84,44000.0,57.9349,57.9572,57.8159,57.8754,44000.0
2015-03-11 12:10:00,77.83,77.91,77.79,77.88,70900.0,57.8679,57.9274,57.8382,57.9051,70900.0
2015-03-11 12:20:00,77.88,77.88,77.83,77.87,70200.0,57.9051,57.9051,57.8679,57.8977,70200.0
2015-03-11 12:30:00,77.87,77.93,77.84,77.91,69800.0,57.8977,57.9423,57.8754,57.9274,69800.0
2015-03-11 12:40:00,77.9,77.96,77.82,77.96,89900.0,57.92,57.9646,57.8605,57.9646,89900.0
2015-03-11 12:50:00,77.96,78.0,77.93,77.94,44100.0,57.9646,57.9943,57.9423,57.9497,44100.0
2015-03-11 13:00:00,77.93,77.99,77.93,77.97,22500.0,57.9423,57.9869,57.9423,57.972,22500.0
2015-03-11 13:10:00,77.98,78.1,77.97,78.07,100000.0,57.9795,58.0687,57.972,58.0464,100000.0
2015-03-11 13:20:00,78.07,78.08,77.97,78.01,40600.0,58.0464,58.0538,57.972,58.0018,40600.0
2015-03-11 13:30:00,78.0,78.01,77.9,77.99,95200.0,57.9943,58.0018,57.92,57.9869,95200.0
2015-03-11 13:40:00,77.98,77.99,77.76,77.77,87100.0,57.9795,57.9869,57.8159,57.8233,87100.0
2015-03-11 13:50:00,77.76,77.88,77.76,77.87,33200.0,57.8159,57.9051,57.8159,57.8977,33200.0
2015-03-11 14:00:00,77.87,77.9,77.82,77.9,82500.0,57.8977,57.92,57.8605,57.92,82500.0
2015-03-11 14:10:00,77.9,78.0,77.88,77.95,88100.0,57.92,57.9943,57.9051,57.9572,88100.0
2015-03-11 14:20:00,77.95,77.96,77.85,77.87,54800.0,57.9572,57.9646,57.8828,57.8977,54800.0
2015-03-11 14:30:00,77.88,77.97,77.86,77.92,93300.0,57.9051,57.972,57.8902,57.9349,93300.0
2015-03-11 14:40:00,77.92,77.99,77.82,77.96,51100.0,57.9349,57.9869,57.8605,57.9646,51100.0
2015-03-11 14:50:00,77.95,78.0,77.92,77.94,39500.0,57.9572,57.9943,57.9349,57.9497,39500.0
2015-03-11 15:00:00,77.94,78.03,77.92,77.95,97100.0,57.9497,58.0166,57.9349,57.9572,97100.0
2015-03-11 15:10:00,77.95,78.02,77.91,78.01,135000.0,57.9572,58.0092,57.9274,58.0018,135000.0
2015-03-11 15:20:00,78.01,78.02,77.81,77.81,81300.0,58.0018,58.0092,57.8531,57.8531,81300.0
2015-03-11 15:30:00,77.81,77.81,77.22,77.68,210500.0,57.8531,57.8531,57.4144,57.7564,210500.0
2015-03-11 15:40:00,77.69,77.76,77.67,77.71,101800.0,57.7638,57.8159,57.749,57.7787,101800.0
2015-03-11 15:50:00,77.71,77.81,77.67,77.78,286000.0,57.7787,57.8531,57.749,57.8308,286000.0
2015-03-12 09:30:00,78.1,78.88,78.0,78.76,153100.0,58.0687,58.6486,57.9943,58.5594,153100.0
2015-03-12 09:40:00,78.76,79.09,78.55,78.78,231700.0,58.5594,58.8048,58.4033,58.5743,231700.0
2015-03-12 09:50:00,78.78,78.84,78.6,78.65,66300.0,58.5743,58.6189,58.4405,58.4776,66300.0
2015-03-12 10:00:00,78.63,78.78,78.49,78.61,137300.0,58.4628,58.5743,58.3587,58.4479,137300.0
2015-03-12 10:10:00,78.59,78.67,78.56,78.65,63900.0,58.433,58.4925,58.4107,58.4776,63900.0
2015-03-12 10:20:00,78.66,78.87,78.66,78.85,68800.0,58.4851,58.6412,58.4851,58.6263,68800.0
2015-03-12 10:30:00,78.85,78.95,78.81,78.92,80200.0,58.6263,58.7007,58.5966,58.6784,80200.0
2015-03-12 10:40:00,78.92,78.93,78.84,78.84,52100.0,58.6784,58.6858,58.6189,58.6189,52100.0
2015-03-12 10:50:00,78.84,78.92,78.81,78.91,47700.0,58.6189,58.6784,58.5966,58.6709,47700.0
2015-03-12 11:00:00,78.92,78.99,78.9,78.97,70100.0,58.6784,58.7304,58.6635,58.7156,70100.0
2015-03-12 11:10:00,78.96,79.0,78.91,78.91,47800.0,58.7081,58.7379,58.6709,58.6709,47800.0
2015-03-12 11:20:00,78.91,78.96,78.86,78.87,54200.0,58.6709,58.7081,58.6338,58.6412,54200.0
2015-03-12 11:30:00,78.88,78.9,78.84,78.85,76100.0,58.6486,58.6635,58.6189,58.6263,76100.0
2015-03-12 11:40:00,78.84,78.88,78.82,78.83,41300.0,58.6189,58.6486,58.604,58.6115,41300.0
2015-03-12 11:50:00,78.83,78.88,78.76,78.81,55300.0,58.6115,58.6486,58.5594,58.5966,55300.0
2015-03-12 12:00:00,78.81,78.82,78.74,78.75,39400.0,58.5966,58.604,58.5445,58.552,39400.0
2015-03-12 12:10:00,78.75,78.77,78.7,78.76,74700.0,58.552,58.5668,58.5148,58.5594,74700.0
2015-03-12 12:20:00,78.76,78.79,78.7,78.73,30100.0,58.5594,58.5817,58.5148,58.5371,30100.0
2015-03-12 12:30:00,78.74,78.86,78.73,78.86,48100.0,58.5445,58.6338,58.5371,58.6338,48100.0
2015-03-12 12:40:00,78.85,78.85,78.76,78.84,32200.0,58.6263,58.6263,58.5594,58.6189,32200.0
2015-03-12 12:50:00,78.84,78.93,78.83,78.9,21600.0,58.6189,58.6858,58.6115,58.6635,21600.0
2015-03-12 13:00:00,78.9,78.93,78.85,78.92,22200.0,58.6635,58.6858,58.6263,58.6784,22200.0
2015-03-12 13:10:00,78.91,78.93,78.86,78.9,30900.0,58.6709,58.6858,58.6338,58.6635,30900.0
2015-03-12 13:20:00,78.9,78.9,78.84,78.86,24500.0,58.6635,58.6635,58.6189,58.6338,24500.0
2015-03-12 13:30:00,78.86,78.86,78.79,78.79,63300.0,58.6338,58.6338,58.5817,58.5817,63300.0
2015-03-12 13:40:00,78.79,78.85,78.74,78.81,92400.0,58.5817,58.6263,58.5445,58.5966,92400.0
2015-03-12 13:50:00,78.81,78.9,78.79,78.8,119800.0,58.5966,58.6635,58.5817,58.5892,119800.0
2015-03-12 14:00:00,78.8,78.97,78.73,78.97,77300.0,58.5892,58.7156,58.5371,58.7156,77300.0
2015-03-12 14:10:00,78.97,78.98,78.94,78.95,86500.0,58.7156,58.723,58.6932,58.7007,86500.0
2015-03-12 14:20:00,78.95,79.0,78.93,78.98,107800.0,58.7007,58.7379,58.6858,58.723,107800.0
2015-03-12 14:30:00,78.98,79.22,78.97,79.22,146300.0,58.723,58.9014,58.7156,58.9014,146300.0
2015-03-12 14:40:00,79.21,79.36,79.21,79.22,159400.0,58.894,59.0055,58.894,58.9014,159400.0
2015-03-12 14:50:00,79.21,79.21,79.13,79.17,71200.0,58.894,58.894,58.8345,58.8643,71200.0
2015-03-12 15:00:00,79.18,79.31,79.18,79.21,59600.0,58.8717,58.9683,58.8717,58.894,59600.0
2015-03-12 15:10:00,79.21,79.23,79.17,79.2,84900.0,58.894,58.9089,58.8643,58.8866,84900.0
2015-03-12 15:20:00,79.2,79.25,79.18,79.22,96900.0,58.8866,58.9237,58.8717,58.9014,96900.0
2015-03-12 15:30:00,79.21,79.27,79.21,79.27,121100.0,58.894,58.9386,58.894,58.9386,121100.0
2015-03-12 15:40:00,79.27,79.46,79.26,79.34,235300.0,58.9386,59.0799,58.9312,58.9907,235300.0
2015-03-12 15:50:00,79.34,79.34,79.24,79.3,352200.0,58.9907,58.9907,58.9163,58.9609,352200.0
2015-03-13 09:30:00,79.29,79.59,79.04,79.49,205600.0,58.9535,59.1765,58.7676,59.1022,205600.0
2015-03-13 09:40:00,79.5,79.7,79.39,79.59,160300.0,59.1096,59.2583,59.0278,59.1765,160300.0
2015-03-13 09:50:00,79.59,79.59,79.34,79.36,56600.0,59.1765,59.1765,58.9907,59.0055,56600.0
2015-03-13 10:00:00,79.36,79.43,79.05,79.11,104500.0,59.0055,59.0576,58.775,58.8196,104500.0
2015-03-13 10:10:00,79.11,79.18,79.05,79.06,95000.0,58.8196,58.8717,58.775,58.7825,95000.0
2015-03-13 10:20:00,79.06,79.17,79.01,79.08,66000.0,58.7825,58.8643,58.7453,58.7973,66000.0
2015-03-13 10:30:00,79.09,79.14,79.01,79.12,73000.0,58.8048,58.8419,58.7453,58.8271,73000.0
2015-03-13 10:40:00,79.12,79.25,79.06,79.06,59900.0,58.8271,58.9237,58.7825,58.7825,59900.0
2015-03-13 10:50:00,79.06,79.06,78.82,78.82,105400.0,58.7825,58.7825,58.604,58.604,105400.0
2015-03-13 11:00:00,78.83,78.96,78.75,78.96,114500.0,58.6115,58.7081,58.552,58.7081,114500.0
2015-03-13 11:10:00,78.96,79.02,78.94,78.99,76300.0,58.7081,58.7527,58.6932,58.7304,76300.0
2015-03-13 11:20:00,78.99,79.01,78.79,78.8,55700.0,58.7304,58.7453,58.5817,58.5892,55700.0
2015-03-13 11:30:00,78.8,78.86,78.64,78.86,86000.0,58.5892,58.6338,58.4702,58.6338,86000.0
2015-03-13 11:40:00,78.86,78.94,78.8,78.83,68500.0,58.6338,58.6932,58.5892,58.6115,68500.0
2015-03-13 11:50:00,78.83,78.98,78.81,78.96,46000.0,58.6115,58.723,58.5966,58.7081,46000.0
2015-03-13 12:00:00,78.97,79.08,78.9,79.05,85100.0,58.7156,58.7973,58.6635,58.775,85100.0
2015-03-13 12:10:00,79.05,79.1,78.93,78.95,106500.0,58.775,58.8122,58.6858,58.7007,106500.0
2015-03-13 12:20:00,78.95,79.1,78.94,79.04,39200.0,58.7007,58.8122,58.6932,58.7676,39200.0
2015-03-13 12:30:00,79.04,79.18,79.01,79.16,32200.0,58.7676,58.8717,58.7453,58.8568,32200.0
2015-03-13 12:40:00,79.15,79.29,79.15,79.28,73400.0,58.8494,58.9535,58.8494,58.946,73400.0
2015-03-13 12:50:00,79.29,79.39,79.25,79.36,58300.0,58.9535,59.0278,58.9237,59.0055,58300.0
2015-03-13 13:00:00,79.36,79.36,79.18,79.21,67500.0,59.0055,59.0055,58.8717,58.894,67500.0
2015-03-13 13:10:00,79.21,79.22,79.15,79.17,37700.0,58.894,58.9014,58.8494,58.8643,37700.0
2015-03-13 13:20:00,79.17,79.19,79.04,79.04,38200.0,58.8643,58.8791,58.7676,58.7676,38200.0
2015-03-13 13:30:00,79.05,79.14,79.02,79.12,44100.0,58.775,58.8419,58.7527,58.8271,44100.0
2015-03-13 13:40:00,79.13,79.25,79.13,79.22,1794700.0,58.8345,58.9237,58.8345,58.9014,1794700.0
2015-03-13 13:50:00,79.23,79.28,79.19,79.21,61500.0,58.9089,58.946,58.8791,58.894,61500.0
2015-03-13 14:00:00,79.2,79.22,79.06,79.06,76800.0,58.8866,58.9014,58.7825,58.7825,76800.0
2015-03-13 14:10:00,79.06,79.08,78.98,79.03,41400.0,58.7825,58.7973,58.723,58.7602,41400.0
2015-03-13 14:20:00,79.03,79.09,78.94,79.09,55600.0,58.7602,58.8048,58.6932,58.8048,55600.0
2015-03-13 14:30:00,79.1,79.11,78.9,78.9,48100.0,58.8122,58.8196,58.6635,58.6635,48100.0
2015-03-13 14:40:00,78.9,78.97,78.82,78.94,50600.0,58.6635,58.7156,58.604,58.6932,50600.0
2015-03-13 14:50:00,78.93,78.99,78.89,78.97,37000.0,58.6858,58.7304,58.6561,58.7156,37000.0
2015-03-13 15:00:00,78.96,79.01,78.93,78.99,44300.0,58.7081,58.7453,58.6858,58.7304,44300.0
2015-03-13 15:10:00,78.99,79.08,78.96,79.05,117900.0,58.7304,58.7973,58.7081,58.775,117900.0
2015-03-13 15:20:00,79.04,79.09,78.97,79.06,90200.0,58.7676,58.8048,58.7156,58.7825,90200.0
2015-03-13 15:30:00,79.07,79.09,78.99,79.04,91600.0,58.7899,58.8048,58.7304,58.7676,91600.0
2015-03-13 15:40:00,79.05,79.21,79.03,79.14,118800.0,58.775,58.894,58.7602,58.8419,118800.0
2015-03-13 15:50:00,79.15,79.28,79.14,79.2,255200.0,58.8494,58.946,58.8419,58.8866,255200.0
2015-03-16 09:30:00,79.66,80.59,79.61,80.52,454300.0,59.2286,59.92,59.1914,59.868,454300.0
2015-03-16 09:40:00,80.54,80.78,80.3,80.32,173700.0,59.8829,60.0613,59.7044,59.7193,173700.0
2015-03-16 09:50:00,80.34,80.68,80.34,80.59,157300.0,59.7342,59.987,59.7342,59.92,157300.0
2015-03-16 10:00:00,80.61,80.69,80.5,80.61,116800.0,59.9349,59.9944,59.8531,59.9349,116800.0
2015-03-16 10:10:00,80.61,80.79,80.61,80.78,63600.0,59.9349,60.0688,59.9349,60.0613,63600.0
2015-03-16 10:20:00,80.78,80.81,80.62,80.63,68300.0,60.0613,60.0836,59.9424,59.9498,68300.0
2015-03-16 10:30:00,80.64,80.7,80.5,80.5,56200.0,59.9572,60.0018,59.8531,59.8531,56200.0
2015-03-16 10:40:00,80.51,80.55,80.44,80.46,74300.0,59.8606,59.8903,59.8085,59.8234,74300.0
2015-03-16 10:50:00,80.45,80.61,80.44,80.58,65800.0,59.816,59.9349,59.8085,59.9126,65800.0
2015-03-16 11:00:00,80.59,80.61,80.38,80.38,57500.0,59.92,59.9349,59.7639,59.7639,57500.0
2015-03-16 11:10:00,80.38,80.42,80.37,80.39,60200.0,59.7639,59.7937,59.7565,59.7713,60200.0
2015-03-16 11:20:00,80.38,80.54,80.38,80.42,54800.0,59.7639,59.8829,59.7639,59.7937,54800.0
2015-03-16 11:30:00,80.42,80.5,80.4,80.42,48200.0,59.7937,59.8531,59.7788,59.7937,48200.0
2015-03-16 11:40:00,80.41,80.48,80.4,80.44,55900.0,59.7862,59.8383,59.7788,59.8085,55900.0
2015-03-16 11:50:00,80.45,80.55,80.44,80.52,70400.0,59.816,59.8903,59.8085,59.868,70400.0
2015-03-16 12:00:00,80.53,80.56,80.47,80.47,42500.0,59.8754,59.8977,59.8308,59.8308,42500.0
2015-03-16 12:10:00,80.46,80.53,80.45,80.48,31300.0,59.8234,59.8754,59.816,59.8383,31300.0
2015-03-16 12:20:00,80.48,80.61,80.46,80.55,73000.0,59.8383,59.9349,59.8234,59.8903,73000.0
2015-03-16 12:30:00,80.56,80.57,80.39,80.41,128500.0,59.8977,59.9052,59.7713,59.7862,128500.0
2015-03-16 12:40:00,80.43,80.56,80.42,80.52,34000.0,59.8011,59.8977,59.7937,59.868,34000.0
2015-03-16 12:50:00,80.53,80.57,80.5,80.51,43100.0,59.8754,59.9052,59.8531,59.8606,43100.0
2015-03-16 13:00:00,80.52,80.52,80.42,80.45,71400.0,59.868,59.868,59.7937,59.816,71400.0
2015-03-16 13:10:00,80.44,80.52,80.41,80.44,84000.0,59.8085,59.868,59.7862,59.8085,84000.0
2015-03-16 13:20:00,80.45,80.5,80.41,80.41,77200.0,59.816,59.8531,59.7862,59.7862,77200.0
2015-03-16 13:30:00,80.42,80.51,80.41,80.51,49400.0,59.7937,59.8606,59.7862,59.8606,49400.0
2015-03-16 13:40:00,80.51,80.56,80.46,80.54,72200.0,59.8606,59.8977,59.8234,59.8829,72200.0
2015-03-16 13:50:00,80.54,80.55,80.42,80.43,68900.0,59.8829,59.8903,59.7937,59.8011,68900.0
2015-03-16 14:00:00,80.43,80.44,80.37,80.39,78000.0,59.8011,59.8085,59.7565,59.7713,78000.0
2015-03-16 14:10:00,80.39,80.4,80.31,80.31,71000.0,59.7713,59.7788,59.7119,59.7119,71000.0
2015-03-16 14:20:00,80.32,80.53,80.32,80.53,94600.0,59.7193,59.8754,59.7193,59.8754,94600.0
2015-03-16 14:30:00,80.54,80.56,80.48,80.48,56600.0,59.8829,59.8977,59.8383,59.8383,56600.0
2015-03-16 14:40:00,80.49,80.56,80.49,80.54,56400.0,59.8457,59.8977,59.8457,59.8829,56400.0
2015-03-16 14:50:00,80.53,80.57,80.51,80.55,51400.0,59.8754,59.9052,59.8606,59.8903,51400.0
2015-03-16 15:00:00,80.55,80.57,80.52,80.54,82500.0,59.8903,59.9052,59.868,59.8829,82500.0
2015-03-16 15:10:00,80.54,80.55,80.39,80.45,135200.0,59.8829,59.8903,59.7713,59.816,135200.0
2015-03-16 15:20:00,80.45,80.52,80.41,80.49,90300.0,59.816,59.868,59.7862,59.8457,90300.0
2015-03-16 15:30:00,80.5,80.54,80.47,80.47,133600.0,59.8531,59.8829,59.8308,59.8308,133600.0
2015-03-16 15:40:00,80.48,80.53,80.43,80.45,139300.0,59.8383,59.8754,59.8011,59.816,139300.0
2015-03-16 15:50:00,80.45,80.51,80.4,80.49,295600.0,59.816,59.8606,59.7788,59.8457,295600.0
2015-03-17 09:30:00,80.47,80.69,80.2,80.53,223100.0,59.8308,59.9944,59.6301,59.8754,223100.0
2015-03-17 09:40:00,80.49,80.85,80.45,80.81,102800.0,59.8457,60.1134,59.816,60.0836,102800.0
2015-03-17 09:50:00,80.81,81.15,80.76,81.13,150100.0,60.0836,60.3364,60.0464,60.3215,150100.0
2015-03-17 10:00:00,81.11,81.12,80.83,80.86,93100.0,60.3067,60.3141,60.0985,60.1208,93100.0
2015-03-17 10:10:00,80.86,80.95,80.78,80.95,60400.0,60.1208,60.1877,60.0613,60.1877,60400.0
2015-03-17 10:20:00,80.95,81.0,80.87,80.95,77700.0,60.1877,60.2249,60.1282,60.1877,77700.0
2015-03-17 10:30:00,80.95,80.98,80.76,80.89,71200.0,60.1877,60.21,60.0464,60.1431,71200.0
2015-03-17 10:40:00,80.88,80.89,80.84,80.84,62600.0,60.1357,60.1431,60.1059,60.1059,62600.0
2015-03-17 10:50:00,80.84,80.96,80.76,80.94,94700.0,60.1059,60.1952,60.0464,60.1803,94700.0
2015-03-17 11:00:00,80.93,80.93,80.8,80.87,77100.0,60.1728,60.1728,60.0762,60.1282,77100.0
2015-03-17 11:10:00,80.86,80.93,80.77,80.77,103100.0,60.1208,60.1728,60.0539,60.0539,103100.0
2015-03-17 11:20:00,80.78,80.94,80.77,80.93,67900.0,60.0613,60.1803,60.0539,60.1728,67900.0
2015-03-17 11:30:00,80.93,80.95,80.85,80.88,54300.0,60.1728,60.1877,60.1134,60.1357,54300.0
2015-03-17 11:40:00,80.87,81.04,80.87,81.03,85900.0,60.1282,60.2546,60.1282,60.2472,85900.0
2015-03-17 11:50:00,81.03,81.1,80.98,81.1,76200.0,60.2472,60.2992,60.21,60.2992,76200.0
2015-03-17 12:00:00,81.1,81.12,80.99,81.01,47900.0,60.2992,60.3141,60.2175,60.2323,47900.0
2015-03-17 12:10:00,81.01,81.1,81.0,81.01,71400.0,60.2323,60.2992,60.2249,60.2323,71400.0
2015-03-17 12:20:00,81.0,81.06,80.97,81.05,42900.0,60.2249,60.2695,60.2026,60.2621,42900.0
2015-03-17 12:30:00,81.05,81.05,80.95,80.97,35300.0,60.2621,60.2621,60.1877,60.2026,35300.0
2015-03-17 12:40:00,80.97,81.05,80.94,81.05,40700.0,60.2026,60.2621,60.1803,60.2621,40700.0
2015-03-17 12:50:00,81.04,81.1,81.04,81.08,75400.0,60.2546,60.2992,60.2546,60.2844,75400.0
2015-03-17 13:00:00,81.08,81.1,81.04,81.05,62900.0,60.2844,60.2992,60.2546,60.2621,62900.0
2015-03-17 13:10:00,81.06,81.11,81.05,81.06,51500.0,60.2695,60.3067,60.2621,60.2695,51500.0
2015-03-17 13:20:00,81.05,81.19,81.04,81.13,77900.0,60.2621,60.3662,60.2546,60.3215,77900.0
2015-03-17 13:30:00,81.13,81.22,81.12,81.13,75000.0,60.3215,60.3885,60.3141,60.3215,75000.0
2015-03-17 13:40:00,81.13,81.2,81.11,81.18,44300.0,60.3215,60.3736,60.3067,60.3587,44300.0
2015-03-17 13:50:00,81.19,81.35,81.18,81.35,119600.0,60.3662,60.4851,60.3587,60.4851,119600.0
2015-03-17 14:00:00,81.35,81.35,81.19,81.2,58200.0,60.4851,60.4851,60.3662,60.3736,58200.0
2015-03-17 14:10:00,81.2,81.24,81.15,81.17,57000.0,60.3736,60.4033,60.3364,60.3513,57000.0
2015-03-17 14:20:00,81.18,81.26,81.12,81.22,107700.0,60.3587,60.4182,60.3141,60.3885,107700.0
2015-03-17 14:30:00,81.22,81.24,81.14,81.18,104400.0,60.3885,60.4033,60.329,60.3587,104400.0
2015-03-17 14:40:00,81.17,81.26,81.15,81.26,68900.0,60.3513,60.4182,60.3364,60.4182,68900.0
2015-03-17 14:50:00,81.27,81.33,81.23,81.27,223700.0,60.4256,60.4703,60.3959,60.4256,223700.0
2015-03-17 15:00:00,81.27,81.28,81.13,81.16,160500.0,60.4256,60.4331,60.3215,60.3439,160500.0
2015-03-17 15:10:00,81.17,81.25,81.1,81.14,195600.0,60.3513,60.4108,60.2992,60.329,195600.0
2015-03-17 15:20:00,81.14,81.17,81.11,81.12,106600.0,60.329,60.3513,60.3067,60.3141,106600.0
2015-03-17 15:30:00,81.12,81.13,81.07,81.07,149800.0,60.3141,60.3215,60.2769,60.2769,149800.0
2015-03-17 15:40:00,81.08,81.1,81.01,81.1,166000.0,60.2844,60.2992,60.2323,60.2992,166000.0
2015-03-17 15:50:00,81.1,81.1,80.99,81.02,394000.0,60.2992,60.2992,60.2175,60.2398,394000.0
2015-03-18 09:30:00,80.97,80.97,80.4,80.56,144900.0,60.2026,60.2026,59.7788,59.8977,144900.0
2015-03-18 09:40:00,80.57,81.1,80.54,80.74,145000.0,59.9052,60.2992,59.8829,60.0316,145000.0
2015-03-18 09:50:00,80.73,80.82,80.64,80.65,134300.0,60.0241,60.0911,59.9572,59.9647,134300.0
2015-03-18 10:00:00,80.66,80.77,80.62,80.68,86300.0,59.9721,60.0539,59.9424,59.987,86300.0
2015-03-18 10:10:00,80.67,80.82,80.66,80.8,42200.0,59.9795,60.0911,59.9721,60.0762,42200.0
2015-03-18 10:20:00,80.8,80.82,80.67,80.67,50300.0,60.0762,60.0911,59.9795,59.9795,50300.0
2015-03-18 10:30:00,80.67,80.75,80.6,80.7,94300.0,59.9795,60.039,59.9275,60.0018,94300.0
2015-03-18 10:40:00,80.69,80.69,80.61,80.66,62500.0,59.9944,59.9944,59.9349,59.9721,62500.0
2015-03-18 10:50:00,80.65,80.66,80.44,80.47,109300.0,59.9647,59.9721,59.8085,59.8308,109300.0
2015-03-18 11:00:00,80.46,80.55,80.44,80.55,60200.0,59.8234,59.8903,59.8085,59.8903,60200.0
2015-03-18 11:10:00,80.54,80.54,80.34,80.39,60600.0,59.8829,59.8829,59.7342,59.7713,60600.0
2015-03-18 11:20:00,80.38,80.42,80.21,80.23,88200.0,59.7639,59.7937,59.6375,59.6524,88200.0
2015-03-18 11:30:00,80.22,80.36,80.22,80.31,58400.0,59.6449,59.749,59.6449,59.7119,58400.0
2015-03-18 11:40:00,80.31,80.35,80.13,80.16,65200.0,59.7119,59.7416,59.578,59.6003,65200.0
2015-03-18 11:50:00,80.16,80.25,80.15,80.18,71900.0,59.6003,59.6673,59.5929,59.6152,71900.0
2015-03-18 12:00:00,80.19,80.22,80.15,80.17,57600.0,59.6226,59.6449,59.5929,59.6078,57600.0
2015-03-18 12:10:00,80.18,80.19,80.05,80.05,57000.0,59.6152,59.6226,59.5186,59.5186,57000.0
2015-03-18 12:20:00,80.05,80.16,80.03,80.16,39900.0,59.5186,59.6003,59.5037,59.6003,39900.0
2015-03-18 12:30:00,80.16,80.26,80.14,80.2,39300.0,59.6003,59.6747,59.5855,59.6301,39300.0
2015-03-18 12:40:00,80.19,80.28,80.16,80.2,52600.0,59.6226,59.6896,59.6003,59.6301,52600.0
2015-03-18 12:50:00,80.19,80.2,79.94,79.95,95600.0,59.6226,59.6301,59.4368,59.4442,95600.0
2015-03-18 13:00:00,79.95,80.01,79.92,79.96,81200.0,59.4442,59.4888,59.4219,59.4516,81200.0
2015-03-18 13:10:00,79.96,80.03,79.91,80.03,73500.0,59.4516,59.5037,59.4145,59.5037,73500.0
2015-03-18 13:20:00,80.01,80.08,79.99,80.03,57700.0,59.4888,59.5409,59.4739,59.5037,57700.0
2015-03-18 13:30:00,80.03,80.13,80.01,80.03,57300.0,59.5037,59.578,59.4888,59.5037,57300.0
2015-03-18 13:40:00,80.04,80.04,79.96,80.0,38000.0,59.5111,59.5111,59.4516,59.4814,38000.0
2015-03-18 13:50:00,80.0,80.24,79.99,80.23,66900.0,59.4814,59.6598,59.4739,59.6524,66900.0
2015-03-18 14:00:00,80.23,81.3,80.17,81.2,200000.0,59.6524,60.4479,59.6078,60.3736,200000.0
2015-03-18 14:10:00,81.19,81.38,81.08,81.2,140900.0,60.3662,60.5074,60.2844,60.3736,140900.0
2015-03-18 14:20:00,81.2,81.21,80.9,81.0,85000.0,60.3736,60.381,60.1505,60.2249,85000.0
2015-03-18 14:30:00,81.0,81.14,80.9,80.97,132400.0,60.2249,60.329,60.1505,60.2026,132400.0
2015-03-18 14:40:00,80.95,81.03,80.89,80.94,84600.0,60.1877,60.2472,60.1431,60.1803,84600.0
2015-03-18 14:50:00,80.92,81.02,80.8,80.87,121500.0,60.1654,60.2398,60.0762,60.1282,121500.0
2015-03-18 15:00:00,80.88,81.18,80.85,81.17,138400.0,60.1357,60.3587,60.1134,60.3513,138400.0
2015-03-18 15:10:00,81.17,81.27,81.14,81.2,121800.0,60.3513,60.4256,60.329,60.3736,121800.0
2015-03-18 15:20:00,81.2,81.26,81.09,81.09,97300.0,60.3736,60.4182,60.2918,60.2918,97300.0
2015-03-18 15:30:00,81.09,81.11,80.87,80.97,136100.0,60.2918,60.3067,60.1282,60.2026,136100.0
2015-03-18 15:40:00,80.97,81.02,80.88,80.97,272800.0,60.2026,60.2398,60.1357,60.2026,272800.0
2015-03-18 15:50:00,80.98,81.08,80.89,81.04,431900.0,60.21,60.2844,60.1431,60.2546,431900.0
2015-03-19 09:30:00,80.46,80.79,80.37,80.78,203500.0,59.8234,60.0688,59.7565,60.0613,203500.0
2015-03-19 09:40:00,80.75,80.77,80.63,80.67,91000.0,60.039,60.0539,59.9498,59.9795,91000.0
2015-03-19 09:50:00,80.66,80.75,80.41,80.75,117600.0,59.9721,60.039,59.7862,60.039,117600.0
2015-03-19 10:00:00,80.77,80.81,80.52,80.68,181300.0,60.0539,60.0836,59.868,59.987,181300.0
2015-03-19 10:10:00,80.67,80.72,80.65,80.69,75800.0,59.9795,60.0167,59.9647,59.9944,75800.0
2015-03-19 10:20:00,80.69,80.71,80.65,80.68,57800.0,59.9944,60.0093,59.9647,59.987,57800.0
2015-03-19 10:30:00,80.7,80.7,80.6,80.6,59700.0,60.0018,60.0018,59.9275,59.9275,59700.0
2015-03-19 10:40:00,80.61,80.61,80.5,80.5,129800.0,59.9349,59.9349,59.8531,59.8531,129800.0
2015-03-19 10:50:00,80.51,80.7,80.46,80.7,78200.0,59.8606,60.0018,59.8234,60.0018,78200.0
2015-03-19 11:00:00,80.7,80.73,80.59,80.6,60400.0,60.0018,60.0241,59.92,59.9275,60400.0
2015-03-19 11:10:00,80.6,80.63,80.55,80.62,69800.0,59.9275,59.9498,59.8903,59.9424,69800.0
2015-03-19 11:20:00,80.63,80.73,80.63,80.67,34800.0,59.9498,60.0241,59.9498,59.9795,34800.0
2015-03-19 11:30:00,80.68,80.71,80.55,80.59,49600.0,59.987,60.0093,59.8903,59.92,49600.0
2015-03-19 11:40:00,80.59,80.59,80.44,80.46,61900.0,59.92,59.92,59.8085,59.8234,61900.0
2015-03-19 11:50:00,80.46,80.6,80.38,80.55,92900.0,59.8234,59.9275,59.7639,59.8903,92900.0
2015-03-19 12:00:00,80.54,80.6,80.53,80.59,26000.0,59.8829,59.9275,59.8754,59.92,26000.0
2015-03-19 12:10:00,80.58,80.58,80.43,80.5,71400.0,59.9126,59.9126,59.8011,59.8531,71400.0
2015-03-19 12:20:00,80.5,80.57,80.5,80.57,25100.0,59.8531,59.9052,59.8531,59.9052,25100.0
2015-03-19 12:30:00,80.57,80.58,80.43,80.45,57000.0,59.9052,59.9126,59.8011,59.816,57000.0
2015-03-19 12:40:00,80.46,80.49,80.42,80.49,46700.0,59.8234,59.8457,59.7937,59.8457,46700.0
2015-03-19 12:50:00,80.49,80.51,80.43,80.46,35700.0,59.8457,59.8606,59.8011,59.8234,35700.0
2015-03-19 13:00:00,80.45,80.57,80.45,80.54,44700.0,59.816,59.9052,59.816,59.8829,44700.0
2015-03-19 13:10:00,80.54,80.64,80.51,80.63,43400.0,59.8829,59.9572,59.8606,59.9498,43400.0
2015-03-19 13:20:00,80.64,80.72,80.63,80.68,47600.0,59.9572,60.0167,59.9498,59.987,47600.0
2015-03-19 13:30:00,80.69,80.7,80.6,80.6,36800.0,59.9944,60.0018,59.9275,59.9275,36800.0
2015-03-19 13:40:00,80.59,80.59,80.52,80.53,52600.0,59.92,59.92,59.868,59.8754,52600.0
2015-03-19 13:50:00,80.53,80.54,80.42,80.45,102900.0,59.8754,59.8829,59.7937,59.816,102900.0
2015-03-19 14:00:00,80.45,80.57,80.45,80.56,71400.0,59.816,59.9052,59.816,59.8977,71400.0
2015-03-19 14:10:00,80.57,80.62,80.52,80.55,50600.0,59.9052,59.9424,59.868,59.8903,50600.0
2015-03-19 14:20:00,80.55,80.58,80.46,80.47,67400.0,59.8903,59.9126,59.8234,59.8308,67400.0
2015-03-19 14:30:00,80.48,80.6,80.47,80.6,111700.0,59.8383,59.9275,59.8308,59.9275,111700.0
2015-03-19 14:40:00,80.61,80.65,80.55,80.59,30000.0,59.9349,59.9647,59.8903,59.92,30000.0
2015-03-19 14:50:00,80.59,80.62,80.52,80.59,45000.0,59.92,59.9424,59.868,59.92,45000.0
2015-03-19 15:00:00,80.6,80.66,80.58,80.61,46400.0,59.9275,59.9721,59.9126,59.9349,46400.0
2015-03-19 15:10:00,80.6,80.65,80.58,80.61,52300.0,59.9275,59.9647,59.9126,59.9349,52300.0
2015-03-19 15:20:00,80.6,80.61,80.52,80.58,69600.0,59.9275,59.9349,59.868,59.9126,69600.0
2015-03-19 15:30:00,80.57,80.72,80.56,80.67,98500.0,59.9052,60.0167,59.8977,59.9795,98500.0
2015-03-19 15:40:00,80.66,80.66,80.54,80.57,112300.0,59.9721,59.9721,59.8829,59.9052,112300.0
2015-03-19 15:50:00,80.57,80.62,80.54,80.61,286100.0,59.9052,59.9424,59.8829,59.9349,286100.0
2015-03-20 09:30:00,80.79,81.0,80.6,80.97,701200.0,60.0688,60.2249,59.9275,60.2026,701200.0
2015-03-20 09:40:00,80.98,81.0,80.71,80.82,76900.0,60.21,60.2249,60.0093,60.0911,76900.0
2015-03-20 09:50:00,80.82,81.04,80.82,81.02,94200.0,60.0911,60.2546,60.0911,60.2398,94200.0
2015-03-20 10:00:00,81.02,81.36,81.01,81.34,86900.0,60.2398,60.4926,60.2323,60.4777,86900.0
2015-03-20 10:10:00,81.34,81.37,81.08,81.26,107400.0,60.4777,60.5,60.2844,60.4182,107400.0
2015-03-20 10:20:00,81.24,81.37,81.23,81.28,81700.0,60.4033,60.5,60.3959,60.4331,81700.0
2015-03-20 10:30:00,81.28,81.76,81.27,81.69,177200.0,60.4331,60.79,60.4256,60.7379,177200.0
2015-03-20 10:40:00,81.68,81.71,81.57,81.57,50700.0,60.7305,60.7528,60.6487,60.6487,50700.0
2015-03-20 10:50:00,81.58,81.72,81.57,81.71,55500.0,60.6561,60.7602,60.6487,60.7528,55500.0
2015-03-20 11:00:00,81.72,81.72,81.58,81.59,68900.0,60.7602,60.7602,60.6561,60.6636,68900.0
2015-03-20 11:10:00,81.59,81.72,81.53,81.69,83900.0,60.6636,60.7602,60.619,60.7379,83900.0
2015-03-20 11:20:00,81.71,81.71,81.56,81.59,54300.0,60.7528,60.7528,60.6413,60.6636,54300.0
2015-03-20 11:30:00,81.59,81.71,81.59,81.69,79900.0,60.6636,60.7528,60.6636,60.7379,79900.0
2015-03-20 11:40:00,81.7,81.7,81.52,81.53,52400.0,60.7454,60.7454,60.6115,60.619,52400.0
2015-03-20 11:50:00,81.52,81.73,81.51,81.71,46900.0,60.6115,60.7677,60.6041,60.7528,46900.0
2015-03-20 12:00:00,81.7,81.71,81.62,81.63,32400.0,60.7454,60.7528,60.6859,60.6933,32400.0
2015-03-20 12:10:00,81.63,81.65,81.51,81.62,51800.0,60.6933,60.7082,60.6041,60.6859,51800.0
2015-03-20 12:20:00,81.62,81.67,81.58,81.67,26700.0,60.6859,60.723,60.6561,60.723,26700.0
2015-03-20 12:30:00,81.68,81.77,81.68,81.77,62000.0,60.7305,60.7974,60.7305,60.7974,62000.0
2015-03-20 12:40:00,81.76,81.79,81.67,81.68,45200.0,60.79,60.8123,60.723,60.7305,45200.0
2015-03-20 12:50:00,81.69,81.79,81.67,81.75,37500.0,60.7379,60.8123,60.723,60.7825,37500.0
2015-03-20 13:00:00,81.74,81.78,81.65,81.66,41200.0,60.7751,60.8048,60.7082,60.7156,41200.0
2015-03-20 13:10:00,81.66,81.66,81.55,81.64,50200.0,60.7156,60.7156,60.6338,60.7007,50200.0
2015-03-20 13:20:00,81.63,81.65,81.58,81.61,76600.0,60.6933,60.7082,60.6561,60.6784,76600.0
2015-03-20 13:30:00,81.62,81.84,81.62,81.84,76000.0,60.6859,60.8494,60.6859,60.8494,76000.0
2015-03-20 13:40:00,81.83,81.84,81.63,81.64,55000.0,60.842,60.8494,60.6933,60.7007,55000.0
2015-03-20 13:50:00,81.64,81.67,81.58,81.66,49800.0,60.7007,60.723,60.6561,60.7156,49800.0
2015-03-20 14:00:00,81.66,81.69,81.6,81.63,39200.0,60.7156,60.7379,60.671,60.6933,39200.0
2015-03-20 14:10:00,81.63,81.63,81.55,81.58,42700.0,60.6933,60.6933,60.6338,60.6561,42700.0
2015-03-20 14:20:00,81.58,81.61,81.46,81.56,73800.0,60.6561,60.6784,60.5669,60.6413,73800.0
2015-03-20 14:30:00,81.55,81.57,81.39,81.39,81100.0,60.6338,60.6487,60.5149,60.5149,81100.0
2015-03-20 14:40:00,81.39,81.41,81.28,81.29,70600.0,60.5149,60.5297,60.4331,60.4405,70600.0
2015-03-20 14:50:00,81.28,81.44,81.2,81.44,95700.0,60.4331,60.552,60.3736,60.552,95700.0
2015-03-20 15:00:00,81.45,81.48,81.41,81.45,60400.0,60.5595,60.5818,60.5297,60.5595,60400.0
2015-03-20 15:10:00,81.45,81.48,81.35,81.35,82700.0,60.5595,60.5818,60.4851,60.4851,82700.0
2015-03-20 15:20:00,81.34,81.38,81.25,81.25,87100.0,60.4777,60.5074,60.4108,60.4108,87100.0
2015-03-20 15:30:00,81.25,81.46,81.24,81.45,115400.0,60.4108,60.5669,60.4033,60.5595,115400.0
2015-03-20 15:40:00,81.45,81.54,81.43,81.51,171300.0,60.5595,60.6264,60.5446,60.6041,171300.0
2015-03-20 15:50:00,81.5,81.52,81.32,81.33,369400.0,60.5967,60.6115,60.4628,60.4703,369400.0
2015-03-23 09:30:00,81.43,81.89,81.33,81.88,139600.0,60.5446,60.8866,60.4703,60.8792,139600.0
2015-03-23 09:40:00,81.89,82.24,81.81,81.88,213000.0,60.8866,61.1469,60.8271,60.8792,213000.0
2015-03-23 09:50:00,81.89,81.99,81.72,81.91,123500.0,60.8866,60.961,60.7602,60.9015,123500.0
2015-03-23 10:00:00,81.9,81.9,81.69,81.71,63700.0,60.8941,60.8941,60.7379,60.7528,63700.0
2015-03-23 10:10:00,81.72,81.87,81.71,81.72,76500.0,60.7602,60.8718,60.7528,60.7602,76500.0
2015-03-23 10:20:00,81.72,81.73,81.59,81.69,75700.0,60.7602,60.7677,60.6636,60.7379,75700.0
2015-03-23 10:30:00,81.7,81.71,81.64,81.68,53000.0,60.7454,60.7528,60.7007,60.7305,53000.0
2015-03-23 10:40:00,81.68,81.7,81.59,81.65,66100.0,60.7305,60.7454,60.6636,60.7082,66100.0
2015-03-23 10:50:00,81.65,81.71,81.65,81.7,42100.0,60.7082,60.7528,60.7082,60.7454,42100.0
2015-03-23 11:00:00,81.71,81.77,81.68,81.7,41400.0,60.7528,60.7974,60.7305,60.7454,41400.0
2015-03-23 11:10:00,81.7,81.71,81.64,81.69,29900.0,60.7454,60.7528,60.7007,60.7379,29900.0
2015-03-23 11:20:00,81.7,81.7,81.57,81.58,53200.0,60.7454,60.7454,60.6487,60.6561,53200.0
2015-03-23 11:30:00,81.57,81.64,81.54,81.57,63000.0,60.6487,60.7007,60.6264,60.6487,63000.0
2015-03-23 11:40:00,81.57,81.58,81.5,81.53,51800.0,60.6487,60.6561,60.5967,60.619,51800.0
2015-03-23 11:50:00,81.55,81.55,81.45,81.46,41500.0,60.6338,60.6338,60.5595,60.5669,41500.0
2015-03-23 12:00:00,81.46,81.56,81.43,81.51,51500.0,60.5669,60.6413,60.5446,60.6041,51500.0
2015-03-23 12:10:00,81.51,81.52,81.37,81.38,31400.0,60.6041,60.6115,60.5,60.5074,31400.0
2015-03-23 12:20:00,81.4,81.59,81.38,81.59,34800.0,60.5223,60.6636,60.5074,60.6636,34800.0
2015-03-23 12:30:00,81.6,81.7,81.6,81.61,61900.0,60.671,60.7454,60.671,60.6784,61900.0
2015-03-23 12:40:00,81.62,81.64,81.55,81.57,30000.0,60.6859,60.7007,60.6338,60.6487,30000.0
2015-03-23 12:50:00,81.58,81.66,81.56,81.59,24500.0,60.6561,60.7156,60.6413,60.6636,24500.0
2015-03-23 13:00:00,81.59,81.63,81.57,81.59,29700.0,60.6636,60.6933,60.6487,60.6636,29700.0
2015-03-23 13:10:00,81.6,81.68,81.59,81.68,39100.0,60.671,60.7305,60.6636,60.7305,39100.0
2015-03-23 13:20:00,81.67,81.72,81.64,81.7,42600.0,60.723,60.7602,60.7007,60.7454,42600.0
2015-03-23 13:30:00,81.69,81.7,81.57,81.63,36500.0,60.7379,60.7454,60.6487,60.6933,36500.0
2015-03-23 13:40:00,81.63,81.7,81.63,81.69,26100.0,60.6933,60.7454,60.6933,60.7379,26100.0
2015-03-23 13:50:00,81.69,81.69,81.57,81.58,29200.0,60.7379,60.7379,60.6487,60.6561,29200.0
2015-03-23 14:00:00,81.58,81.68,81.53,81.68,45100.0,60.6561,60.7305,60.619,60.7305,45100.0
2015-03-23 14:10:00,81.68,81.75,81.66,81.68,57700.0,60.7305,60.7825,60.7156,60.7305,57700.0
2015-03-23 14:20:00,81.68,81.69,81.53,81.53,49300.0,60.7305,60.7379,60.619,60.619,49300.0
2015-03-23 14:30:00,81.53,81.66,81.52,81.66,45400.0,60.619,60.7156,60.6115,60.7156,45400.0
2015-03-23 14:40:00,81.65,81.69,81.59,81.61,38900.0,60.7082,60.7379,60.6636,60.6784,38900.0
2015-03-23 14:50:00,81.61,81.61,81.56,81.61,37400.0,60.6784,60.6784,60.6413,60.6784,37400.0
2015-03-23 15:00:00,81.6,81.68,81.57,81.61,52000.0,60.671,60.7305,60.6487,60.6784,52000.0
2015-03-23 15:10:00,81.6,81.61,81.47,81.5,83900.0,60.671,60.6784,60.5743,60.5967,83900.0
2015-03-23 15:20:00,81.5,81.55,81.49,81.51,71900.0,60.5967,60.6338,60.5892,60.6041,71900.0
2015-03-23 15:30:00,81.52,81.56,81.5,81.55,71400.0,60.6115,60.6413,60.5967,60.6338,71400.0
2015-03-23 15:40:00,81.56,81.56,81.37,81.41,122400.0,60.6413,60.6413,60.5,60.5297,122400.0
2015-03-23 15:50:00,81.41,81.41,81.2,81.24,376200.0,60.5297,60.5297,60.3736,60.4033,376200.0
2015-03-24 09:30:00,81.1,81.69,80.91,81.63,184500.0,60.2992,60.7379,60.158,60.6933,184500.0
2015-03-24 09:40:00,81.64,81.93,81.39,81.68,216600.0,60.7007,60.9164,60.5149,60.7305,216600.0
2015-03-24 09:50:00,81.65,81.88,81.45,81.84,124900.0,60.7082,60.8792,60.5595,60.8494,124900.0
2015-03-24 10:00:00,81.82,82.12,81.82,81.83,179600.0,60.8346,61.0576,60.8346,60.842,179600.0
2015-03-24 10:10:00,81.83,81.93,81.8,81.85,87100.0,60.842,60.9164,60.8197,60.8569,87100.0
2015-03-24 10:20:00,81.85,81.89,81.71,81.78,69300.0,60.8569,60.8866,60.7528,60.8048,69300.0
2015-03-24 10:30:00,81.78,81.94,81.77,81.92,71800.0,60.8048,60.9238,60.7974,60.9089,71800.0
2015-03-24 10:40:00,81.9,81.96,81.84,81.84,68800.0,60.8941,60.9387,60.8494,60.8494,68800.0
2015-03-24 10:50:00,81.85,81.85,81.71,81.71,74300.0,60.8569,60.8569,60.7528,60.7528,74300.0
2015-03-24 11:00:00,81.72,81.75,81.61,81.73,90300.0,60.7602,60.7825,60.6784,60.7677,90300.0
2015-03-24 11:10:00,81.73,81.94,81.69,81.94,119800.0,60.7677,60.9238,60.7379,60.9238,119800.0
2015-03-24 11:20:00,81.93,81.93,81.86,81.88,54800.0,60.9164,60.9164,60.8643,60.8792,54800.0
2015-03-24 11:30:00,81.89,81.91,81.79,81.89,71600.0,60.8866,60.9015,60.8123,60.8866,71600.0
2015-03-24 11:40:00,81.88,81.94,81.82,81.92,95900.0,60.8792,60.9238,60.8346,60.9089,95900.0
2015-03-24 11:50:00,81.92,82.04,81.9,81.98,123200.0,60.9089,60.9981,60.8941,60.9535,123200.0
2015-03-24 12:00:00,81.98,81.98,81.82,81.84,76600.0,60.9535,60.9535,60.8346,60.8494,76600.0
2015-03-24 12:10:00,81.85,81.87,81.82,81.85,63100.0,60.8569,60.8718,60.8346,60.8569,63100.0
2015-03-24 12:20:00,81.86,81.95,81.81,81.81,138700.0,60.8643,60.9312,60.8271,60.8271,138700.0
2015-03-24 12:30:00,81.83,81.91,81.79,81.8,163800.0,60.842,60.9015,60.8123,60.8197,163800.0
2015-03-24 12:40:00,81.79,81.96,81.79,81.92,75400.0,60.8123,60.9387,60.8123,60.9089,75400.0
2015-03-24 12:50:00,81.92,82.03,81.9,81.94,110300.0,60.9089,60.9907,60.8941,60.9238,110300.0
2015-03-24 13:00:00,81.94,82.02,81.93,81.98,116000.0,60.9238,60.9833,60.9164,60.9535,116000.0
2015-03-24 13:10:00,81.98,82.01,81.92,82.0,45000.0,60.9535,60.9758,60.9089,60.9684,45000.0
2015-03-24 13:20:00,81.99,82.02,81.95,81.99,64900.0,60.961,60.9833,60.9312,60.961,64900.0
2015-03-24 13:30:00,81.98,82.04,81.96,82.01,66500.0,60.9535,60.9981,60.9387,60.9758,66500.0
2015-03-24 13:40:00,82.02,82.11,82.0,82.02,79500.0,60.9833,61.0502,60.9684,60.9833,79500.0
2015-03-24 13:50:00,82.01,82.11,81.99,82.09,71500.0,60.9758,61.0502,60.961,61.0353,71500.0
2015-03-24 14:00:00,82.09,82.11,82.02,82.04,65200.0,61.0353,61.0502,60.9833,60.9981,65200.0
2015-03-24 14:10:00,82.04,82.06,81.89,81.92,137300.0,60.9981,61.013,60.8866,60.9089,137300.0
2015-03-24 14:20:00,81.91,82.06,81.88,82.05,73400.0,60.9015,61.013,60.8792,61.0056,73400.0
2015-03-24 14:30:00,82.04,82.04,81.92,81.93,86100.0,60.9981,60.9981,60.9089,60.9164,86100.0
2015-03-24 14:40:00,81.94,82.01,81.93,81.98,89800.0,60.9238,60.9758,60.9164,60.9535,89800.0
2015-03-24 14:50:00,81.97,82.0,81.97,82.0,73700.0,60.9461,60.9684,60.9461,60.9684,73700.0
2015-03-24 15:00:00,82.0,82.14,81.96,82.11,105200.0,60.9684,61.0725,60.9387,61.0502,105200.0
2015-03-24 15:10:00,82.12,82.14,82.06,82.11,125000.0,61.0576,61.0725,61.013,61.0502,125000.0
2015-03-24 15:20:00,82.11,82.11,81.95,82.05,154500.0,61.0502,61.0502,60.9312,61.0056,154500.0
2015-03-24 15:30:00,82.05,82.19,82.02,82.12,199900.0,61.0056,61.1097,60.9833,61.0576,199900.0
2015-03-24 15:40:00,82.12,82.16,82.08,82.09,288700.0,61.0576,61.0874,61.0279,61.0353,288700.0
2015-03-24 15:50:00,82.09,82.13,82.0,82.02,468600.0,61.0353,61.0651,60.9684,60.9833,468600.0
2015-03-25 09:30:00,82.08,82.1,81.77,81.99,205900.0,61.0279,61.0428,60.7974,60.961,205900.0
2015-03-25 09:40:00,81.99,82.0,81.42,81.45,156300.0,60.961,60.9684,60.5372,60.5595,156300.0
2015-03-25 09:50:00,81.46,81.78,81.45,81.78,138500.0,60.5669,60.8048,60.5595,60.8048,138500.0
2015-03-25 10:00:00,81.77,81.92,81.75,81.81,134900.0,60.7974,60.9089,60.7825,60.8271,134900.0
2015-03-25 10:10:00,81.82,81.9,81.72,81.77,109200.0,60.8346,60.8941,60.7602,60.7974,109200.0
2015-03-25 10:20:00,81.78,81.96,81.76,81.77,81500.0,60.8048,60.9387,60.79,60.7974,81500.0
2015-03-25 10:30:00,81.77,81.8,81.68,81.76,127900.0,60.7974,60.8197,60.7305,60.79,127900.0
2015-03-25 10:40:00,81.76,81.8,81.64,81.74,121600.0,60.79,60.8197,60.7007,60.7751,121600.0
2015-03-25 10:50:00,81.73,81.87,81.72,81.87,47000.0,60.7677,60.8718,60.7602,60.8718,47000.0
2015-03-25 11:00:00,81.88,81.94,81.84,81.94,74900.0,60.8792,60.9238,60.8494,60.9238,74900.0
2015-03-25 11:10:00,81.95,81.97,81.81,81.89,84200.0,60.9312,60.9461,60.8271,60.8866,84200.0
2015-03-25 11:20:00,81.89,82.02,81.86,81.98,76000.0,60.8866,60.9833,60.8643,60.9535,76000.0
2015-03-25 11:30:00,81.99,81.99,81.64,81.64,118800.0,60.961,60.961,60.7007,60.7007,118800.0
2015-03-25 11:40:00,81.65,81.65,81.45,81.55,65700.0,60.7082,60.7082,60.5595,60.6338,65700.0
2015-03-25 11:50:00,81.55,81.6,81.5,81.56,75000.0,60.6338,60.671,60.5967,60.6413,75000.0
2015-03-25 12:00:00,81.56,81.64,81.48,81.54,70800.0,60.6413,60.7007,60.5818,60.6264,70800.0
2015-03-25 12:10:00,81.54,81.66,81.51,81.6,44300.0,60.6264,60.7156,60.6041,60.671,44300.0
2015-03-25 12:20:00,81.58,81.58,81.36,81.51,52300.0,60.6561,60.6561,60.4926,60.6041,52300.0
2015-03-25 12:30:00,81.5,81.51,81.44,81.5,56300.0,60.5967,60.6041,60.552,60.5967,56300.0
2015-03-25 12:40:00,81.51,81.51,81.41,81.49,66300.0,60.6041,60.6041,60.5297,60.5892,66300.0
2015-03-25 12:50:00,81.47,81.57,81.43,81.55,47900.0,60.5743,60.6487,60.5446,60.6338,47900.0
2015-03-25 13:00:00,81.54,81.56,81.47,81.54,72500.0,60.6264,60.6413,60.5743,60.6264,72500.0
2015-03-25 13:10:00,81.54,81.54,81.36,81.45,75600.0,60.6264,60.6264,60.4926,60.5595,75600.0
2015-03-25 13:20:00,81.45,81.52,81.35,81.49,49800.0,60.5595,60.6115,60.4851,60.5892,49800.0
2015-03-25 13:30:00,81.5,81.52,81.46,81.51,51000.0,60.5967,60.6115,60.5669,60.6041,51000.0
2015-03-25 13:40:00,81.53,81.61,81.48,81.55,45700.0,60.619,60.6784,60.5818,60.6338,45700.0
2015-03-25 13:50:00,81.58,81.63,81.55,81.61,61800.0,60.6561,60.6933,60.6338,60.6784,61800.0
2015-03-25 14:00:00,81.6,81.68,81.57,81.63,71500.0,60.671,60.7305,60.6487,60.6933,71500.0
2015-03-25 14:10:00,81.62,81.75,81.62,81.75,107300.0,60.6859,60.7825,60.6859,60.7825,107300.0
2015-03-25 14:20:00,81.75,81.92,81.75,81.91,158000.0,60.7825,60.9089,60.7825,60.9015,158000.0
2015-03-25 14:30:00,81.91,81.92,81.83,81.87,117500.0,60.9015,60.9089,60.842,60.8718,117500.0
2015-03-25 14:40:00,81.87,81.88,81.76,81.78,86800.0,60.8718,60.8792,60.79,60.8048,86800.0
2015-03-25 14:50:00,81.79,81.97,81.77,81.92,123100.0,60.8123,60.9461,60.7974,60.9089,123100.0
2015-03-25 15:00:00,81.92,81.92,81.74,81.78,126900.0,60.9089,60.9089,60.7751,60.8048,126900.0
2015-03-25 15:10:00,81.78,81.87,81.76,81.84,163400.0,60.8048,60.8718,60.79,60.8494,163400.0
2015-03-25 15:20:00,81.84,81.9,81.82,81.9,213300.0,60.8494,60.8941,60.8346,60.8941,213300.0
2015-03-25 15:30:00,81.89,81.91,81.81,81.87,293600.0,60.8866,60.9015,60.8271,60.8718,293600.0
2015-03-25 15:40:00,81.88,81.88,81.74,81.79,296000.0,60.8792,60.8792,60.7751,60.8123,296000.0
2015-03-25 15:50:00,81.78,81.79,81.63,81.63,521100.0,60.8048,60.8123,60.6933,60.6933,521100.0
2015-03-26 09:30:00,81.36,81.4,80.32,80.46,236000.0,60.4926,60.5223,59.7193,59.8234,236000.0
2015-03-26 09:40:00,80.47,80.83,80.43,80.83,99000.0,59.8308,60.0985,59.8011,60.0985,99000.0
2015-03-26 09:50:00,80.84,81.15,80.83,81.03,138800.0,60.1059,60.3364,60.0985,60.2472,138800.0
2015-03-26 10:00:00,81.04,81.04,80.85,80.92,71100.0,60.2546,60.2546,60.1134,60.1654,71100.0
2015-03-26 10:10:00,80.92,80.93,80.6,80.72,59400.0,60.1654,60.1728,59.9275,60.0167,59400.0
2015-03-26 10:20:00,80.72,80.93,80.6,80.62,88300.0,60.0167,60.1728,59.9275,59.9424,88300.0
2015-03-26 10:30:00,80.6,80.75,80.57,80.73,48500.0,59.9275,60.039,59.9052,60.0241,48500.0
2015-03-26 10:40:00,80.73,80.84,80.72,80.77,61700.0,60.0241,60.1059,60.0167,60.0539,61700.0
2015-03-26 10:50:00,80.79,80.83,80.7,80.8,48600.0,60.0688,60.0985,60.0018,60.0762,48600.0
2015-03-26 11:00:00,80.8,80.89,80.72,80.83,77200.0,60.0762,60.1431,60.0167,60.0985,77200.0
2015-03-26 11:10:00,80.82,80.82,80.66,80.67,87300.0,60.0911,60.0911,59.9721,59.9795,87300.0
2015-03-26 11:20:00,80.66,80.73,80.62,80.72,49100.0,59.9721,60.0241,59.9424,60.0167,49100.0
2015-03-26 11:30:00,80.7,80.82,80.67,80.8,71500.0,60.0018,60.0911,59.9795,60.0762,71500.0
2015-03-26 11:40:00,80.81,80.94,80.8,80.93,91500.0,60.0836,60.1803,60.0762,60.1728,91500.0
2015-03-26 11:50:00,80.93,80.96,80.89,80.94,73700.0,60.1728,60.1952,60.1431,60.1803,73700.0
2015-03-26 12:00:00,80.93,80.97,80.86,80.95,63600.0,60.1728,60.2026,60.1208,60.1877,63600.0
2015-03-26 12:10:00,80.97,81.05,80.94,80.99,49500.0,60.2026,60.2621,60.1803,60.2175,49500.0
2015-03-26 12:20:00,80.99,81.0,80.79,80.83,30700.0,60.2175,60.2249,60.0688,60.0985,30700.0
2015-03-26 12:30:00,80.83,80.91,80.83,80.85,39900.0,60.0985,60.158,60.0985,60.1134,39900.0
2015-03-26 12:40:00,80.86,80.86,80.73,80.83,28100.0,60.1208,60.1208,60.0241,60.0985,28100.0
2015-03-26 12:50:00,80.83,80.87,80.79,80.8,44800.0,60.0985,60.1282,60.0688,60.0762,44800.0
2015-03-26 13:00:00,80.81,80.85,80.78,80.83,42700.0,60.0836,60.1134,60.0613,60.0985,42700.0
2015-03-26 13:10:00,80.82,80.85,80.69,80.71,50500.0,60.0911,60.1134,59.9944,60.0093,50500.0
2015-03-26 13:20:00,80.71,80.83,80.66,80.8,44700.0,60.0093,60.0985,59.9721,60.0762,44700.0
2015-03-26 13:30:00,80.8,80.92,80.79,80.82,90200.0,60.0762,60.1654,60.0688,60.0911,90200.0
2015-03-26 13:40:00,80.83,80.97,80.83,80.91,89300.0,60.0985,60.2026,60.0985,60.158,89300.0
2015-03-26 13:50:00,80.91,80.99,80.88,80.96,65900.0,60.158,60.2175,60.1357,60.1952,65900.0
2015-03-26 14:00:00,80.97,81.01,80.86,80.87,40000.0,60.2026,60.2323,60.1208,60.1282,40000.0
2015-03-26 14:10:00,80.87,80.89,80.75,80.81,68400.0,60.1282,60.1431,60.039,60.0836,68400.0
2015-03-26 14:20:00,80.81,80.83,80.73,80.74,60000.0,60.0836,60.0985,60.0241,60.0316,60000.0
2015-03-26 14:30:00,80.72,80.81,80.72,80.79,44000.0,60.0167,60.0836,60.0167,60.0688,44000.0
2015-03-26 14:40:00,80.8,80.83,80.7,80.7,47800.0,60.0762,60.0985,60.0018,60.0018,47800.0
2015-03-26 14:50:00,80.71,80.71,80.55,80.55,96300.0,60.0093,60.0093,59.8903,59.8903,96300.0
2015-03-26 15:00:00,80.56,80.61,80.47,80.59,109400.0,59.8977,59.9349,59.8308,59.92,109400.0
2015-03-26 15:10:00,80.59,80.63,80.47,80.5,111000.0,59.92,59.9498,59.8308,59.8531,111000.0
2015-03-26 15:20:00,80.52,80.62,80.51,80.59,111200.0,59.868,59.9424,59.8606,59.92,111200.0
2015-03-26 15:30:00,80.59,80.77,80.55,80.62,139300.0,59.92,60.0539,59.8903,59.9424,139300.0
2015-03-26 15:40:00,80.63,80.67,80.5,80.57,161000.0,59.9498,59.9795,59.8531,59.9052,161000.0
2015-03-26 15:50:00,80.57,80.61,80.43,80.45,502200.0,59.9052,59.9349,59.8011,59.816,502200.0
2015-03-27 09:30:00,80.39,81.26,80.33,81.13,144400.0,59.7713,60.4182,59.7267,60.3215,144400.0
2015-03-27 09:40:00,81.14,81.45,81.14,81.43,69400.0,60.329,60.5595,60.329,60.5446,69400.0
2015-03-27 09:50:00,81.46,81.57,81.37,81.41,108800.0,60.5669,60.6487,60.5,60.5297,108800.0
2015-03-27 10:00:00,81.4,81.46,81.19,81.19,119700.0,60.5223,60.5669,60.3662,60.3662,119700.0
2015-03-27 10:10:00,81.2,81.2,80.92,81.06,52400.0,60.3736,60.3736,60.1654,60.2695,52400.0
2015-03-27 10:20:00,81.09,81.35,81.09,81.31,47800.0,60.2918,60.4851,60.2918,60.4554,47800.0
2015-03-27 10:30:00,81.31,81.32,81.17,81.3,58000.0,60.4554,60.4628,60.3513,60.4479,58000.0
2015-03-27 10:40:00,81.29,81.38,81.27,81.31,34000.0,60.4405,60.5074,60.4256,60.4554,34000.0
2015-03-27 10:50:00,81.3,81.31,81.16,81.26,37300.0,60.4479,60.4554,60.3439,60.4182,37300.0
2015-03-27 11:00:00,81.25,81.27,81.1,81.12,36600.0,60.4108,60.4256,60.2992,60.3141,36600.0
2015-03-27 11:10:00,81.11,81.3,81.09,81.21,35400.0,60.3067,60.4479,60.2918,60.381,35400.0
2015-03-27 11:20:00,81.21,81.27,81.2,81.21,44000.0,60.381,60.4256,60.3736,60.381,44000.0
2015-03-27 11:30:00,81.22,81.31,81.21,81.3,83100.0,60.3885,60.4554,60.381,60.4479,83100.0
2015-03-27 11:40:00,81.31,81.43,81.29,81.41,50600.0,60.4554,60.5446,60.4405,60.5297,50600.0
2015-03-27 11:50:00,81.4,81.41,81.24,81.33,58900.0,60.5223,60.5297,60.4033,60.4703,58900.0
2015-03-27 12:00:00,81.35,81.37,81.19,81.2,29400.0,60.4851,60.5,60.3662,60.3736,29400.0
2015-03-27 12:10:00,81.2,81.27,81.16,81.25,27500.0,60.3736,60.4256,60.3439,60.4108,27500.0
2015-03-27 12:20:00,81.25,81.36,81.24,81.28,39800.0,60.4108,60.4926,60.4033,60.4331,39800.0
2015-03-27 12:30:00,81.27,81.27,81.14,81.21,87100.0,60.4256,60.4256,60.329,60.381,87100.0
2015-03-27 12:40:00,81.21,81.25,81.17,81.18,50600.0,60.381,60.4108,60.3513,60.3587,50600.0
2015-03-27 12:50:00,81.19,81.36,81.19,81.34,34300.0,60.3662,60.4926,60.3662,60.4777,34300.0
2015-03-27 13:00:00,81.36,81.48,81.34,81.47,141900.0,60.4926,60.5818,60.4777,60.5743,141900.0
2015-03-27 13:10:00,81.46,81.54,81.45,81.51,75400.0,60.5669,60.6264,60.5595,60.6041,75400.0
2015-03-27 13:20:00,81.51,81.73,81.5,81.69,133800.0,60.6041,60.7677,60.5967,60.7379,133800.0
2015-03-27 13:30:00,81.69,81.86,81.67,81.84,111200.0,60.7379,60.8643,60.723,60.8494,111200.0
2015-03-27 13:40:00,81.84,81.85,81.65,81.68,59800.0,60.8494,60.8569,60.7082,60.7305,59800.0
2015-03-27 13:50:00,81.67,81.73,81.54,81.54,61000.0,60.723,60.7677,60.6264,60.6264,61000.0
2015-03-27 14:00:00,81.55,81.72,81.54,81.69,46900.0,60.6338,60.7602,60.6264,60.7379,46900.0
2015-03-27 14:10:00,81.68,81.74,81.58,81.58,43200.0,60.7305,60.7751,60.6561,60.6561,43200.0
2015-03-27 14:20:00,81.58,81.69,81.57,81.67,81300.0,60.6561,60.7379,60.6487,60.723,81300.0
2015-03-27 14:30:00,81.67,81.68,81.59,81.65,43300.0,60.723,60.7305,60.6636,60.7082,43300.0
2015-03-27 14:40:00,81.65,81.68,81.63,81.66,44000.0,60.7082,60.7305,60.6933,60.7156,44000.0
2015-03-27 14:50:00,81.67,81.7,81.64,81.68,67200.0,60.723,60.7454,60.7007,60.7305,67200.0
2015-03-27 15:00:00,81.69,81.73,81.6,81.62,85200.0,60.7379,60.7677,60.671,60.6859,85200.0
2015-03-27 15:10:00,81.62,81.62,81.5,81.53,68300.0,60.6859,60.6859,60.5967,60.619,68300.0
2015-03-27 15:20:00,81.53,81.59,81.52,81.52,82600.0,60.619,60.6636,60.6115,60.6115,82600.0
2015-03-27 15:30:00,81.52,81.65,81.52,81.64,132600.0,60.6115,60.7082,60.6115,60.7007,132600.0
2015-03-27 15:40:00,81.64,81.65,81.48,81.55,147600.0,60.7007,60.7082,60.5818,60.6338,147600.0
2015-03-27 15:50:00,81.56,81.66,81.55,81.56,285400.0,60.6413,60.7156,60.6338,60.6413,285400.0
2015-03-30 09:30:00,81.91,82.42,81.91,82.39,170000.0,60.9015,61.2807,60.9015,61.2584,170000.0
2015-03-30 09:40:00,82.4,82.58,82.35,82.56,93400.0,61.2658,61.3996,61.2286,61.3848,93400.0
2015-03-30 09:50:00,82.57,82.69,82.55,82.55,117400.0,61.3922,61.4814,61.3773,61.3773,117400.0
2015-03-30 10:00:00,82.55,82.66,82.42,82.51,107000.0,61.3773,61.4591,61.2807,61.3476,107000.0
2015-03-30 10:10:00,82.5,82.53,82.28,82.28,72500.0,61.3402,61.3625,61.1766,61.1766,72500.0
2015-03-30 10:20:00,82.29,82.29,82.09,82.11,61400.0,61.184,61.184,61.0353,61.0502,61400.0
2015-03-30 10:30:00,82.1,82.3,82.1,82.3,222500.0,61.0428,61.1915,61.0428,61.1915,222500.0
2015-03-30 10:40:00,82.31,82.59,82.29,82.58,86500.0,61.1989,61.4071,61.184,61.3996,86500.0
2015-03-30 10:50:00,82.58,82.58,82.38,82.47,101500.0,61.3996,61.3996,61.2509,61.3179,101500.0
2015-03-30 11:00:00,82.46,82.55,82.28,82.28,88000.0,61.3104,61.3773,61.1766,61.1766,88000.0
2015-03-30 11:10:00,82.27,82.46,82.27,82.3,30300.0,61.1692,61.3104,61.1692,61.1915,30300.0
2015-03-30 11:20:00,82.29,82.41,82.25,82.38,48200.0,61.184,61.2733,61.1543,61.2509,48200.0
2015-03-30 11:30:00,82.39,82.42,82.26,82.38,58200.0,61.2584,61.2807,61.1617,61.2509,58200.0
2015-03-30 11:40:00,82.39,82.45,82.39,82.4,34200.0,61.2584,61.303,61.2584,61.2658,34200.0
2015-03-30 11:50:00,82.4,82.49,82.35,82.48,36800.0,61.2658,61.3327,61.2286,61.3253,36800.0
2015-03-30 12:00:00,82.48,82.54,82.45,82.51,34500.0,61.3253,61.3699,61.303,61.3476,34500.0
2015-03-30 12:10:00,82.51,82.56,82.42,82.51,45800.0,61.3476,61.3848,61.2807,61.3476,45800.0
2015-03-30 12:20:00,82.52,82.68,82.5,82.65,58400.0,61.355,61.474,61.3402,61.4517,58400.0
2015-03-30 12:30:00,82.66,82.66,82.6,82.65,33100.0,61.4591,61.4591,61.4145,61.4517,33100.0
2015-03-30 12:40:00,82.64,82.69,82.64,82.66,40200.0,61.4443,61.4814,61.4443,61.4591,40200.0
2015-03-30 12:50:00,82.66,82.68,82.52,82.55,58400.0,61.4591,61.474,61.355,61.3773,58400.0
2015-03-30 13:00:00,82.55,82.67,82.54,82.67,35100.0,61.3773,61.4666,61.3699,61.4666,35100.0
2015-03-30 13:10:00,82.66,82.69,82.5,82.55,50200.0,61.4591,61.4814,61.3402,61.3773,50200.0
2015-03-30 13:20:00,82.55,82.62,82.52,82.54,47200.0,61.3773,61.4294,61.355,61.3699,47200.0
2015-03-30 13:30:00,82.53,82.64,82.52,82.63,32000.0,61.3625,61.4443,61.355,61.4368,32000.0
2015-03-30 13:40:00,82.63,82.69,82.52,82.53,48200.0,61.4368,61.4814,61.355,61.3625,48200.0
2015-03-30 13:50:00,82.52,82.66,82.46,82.61,57200.0,61.355,61.4591,61.3104,61.422,57200.0
2015-03-30 14:00:00,82.62,82.71,82.57,82.66,40600.0,61.4294,61.4963,61.3922,61.4591,40600.0
2015-03-30 14:10:00,82.65,82.75,82.64,82.71,51100.0,61.4517,61.526,61.4443,61.4963,51100.0
2015-03-30 14:20:00,82.7,82.73,82.63,82.65,53700.0,61.4889,61.5112,61.4368,61.4517,53700.0
2015-03-30 14:30:00,82.64,82.67,82.57,82.57,86200.0,61.4443,61.4666,61.3922,61.3922,86200.0
2015-03-30 14:40:00,82.57,82.6,82.52,82.53,53600.0,61.3922,61.4145,61.355,61.3625,53600.0
2015-03-30 14:50:00,82.52,82.62,82.52,82.6,53100.0,61.355,61.4294,61.355,61.4145,53100.0
2015-03-30 15:00:00,82.61,82.62,82.49,82.49,69900.0,61.422,61.4294,61.3327,61.3327,69900.0
2015-03-30 15:10:00,82.5,82.53,82.48,82.53,87400.0,61.3402,61.3625,61.3253,61.3625,87400.0
2015-03-30 15:20:00,82.53,82.53,82.43,82.49,102400.0,61.3625,61.3625,61.2881,61.3327,102400.0
2015-03-30 15:30:00,82.49,82.52,82.44,82.46,102500.0,61.3327,61.355,61.2956,61.3104,102500.0
2015-03-30 15:40:00,82.46,82.5,82.35,82.35,167000.0,61.3104,61.3402,61.2286,61.2286,167000.0
2015-03-30 15:50:00,82.36,82.39,82.13,82.15,479000.0,61.2361,61.2584,61.0651,61.0799,479000.0
2015-03-31 09:30:00,82.22,82.51,82.0,82.48,264400.0,61.132,61.3476,60.9684,61.3253,264400.0
2015-03-31 09:40:00,82.49,82.64,82.31,82.37,132700.0,61.3327,61.4443,61.1989,61.2435,132700.0
2015-03-31 09:50:00,82.36,82.5,82.3,82.44,180100.0,61.2361,61.3402,61.1915,61.2956,180100.0
2015-03-31 10:00:00,82.45,82.62,82.44,82.61,137600.0,61.303,61.4294,61.2956,61.422,137600.0
2015-03-31 10:10:00,82.61,82.63,82.42,82.45,123200.0,61.422,61.4368,61.2807,61.303,123200.0
2015-03-31 10:20:00,82.43,82.6,82.41,82.47,91500.0,61.2881,61.4145,61.2733,61.3179,91500.0
2015-03-31 10:30:00,82.48,82.61,82.44,82.44,103400.0,61.3253,61.422,61.2956,61.2956,103400.0
2015-03-31 10:40:00,82.44,82.52,82.4,82.51,71200.0,61.2956,61.355,61.2658,61.3476,71200.0
2015-03-31 10:50:00,82.52,82.56,82.5,82.51,57300.0,61.355,61.3848,61.3402,61.3476,57300.0
2015-03-31 11:00:00,82.51,82.68,82.51,82.67,83700.0,61.3476,61.474,61.3476,61.4666,83700.0
2015-03-31 11:10:00,82.67,82.77,82.66,82.67,77100.0,61.4666,61.5409,61.4591,61.4666,77100.0
2015-03-31 11:20:00,82.67,82.81,82.66,82.77,87900.0,61.4666,61.5707,61.4591,61.5409,87900.0
2015-03-31 11:30:00,82.76,82.77,82.64,82.69,97100.0,61.5335,61.5409,61.4443,61.4814,97100.0
2015-03-31 11:40:00,82.69,82.72,82.64,82.64,71300.0,61.4814,61.5037,61.4443,61.4443,71300.0
2015-03-31 11:50:00,82.65,82.67,82.55,82.55,54500.0,61.4517,61.4666,61.3773,61.3773,54500.0
2015-03-31 12:00:00,82.55,82.55,82.4,82.42,85400.0,61.3773,61.3773,61.2658,61.2807,85400.0
2015-03-31 12:10:00,82.43,82.54,82.41,82.44,50700.0,61.2881,61.3699,61.2733,61.2956,50700.0
2015-03-31 12:20:00,82.44,82.59,82.44,82.5,52200.0,61.2956,61.4071,61.2956,61.3402,52200.0
2015-03-31 12:30:00,82.51,82.66,82.5,82.58,50100.0,61.3476,61.4591,61.3402,61.3996,50100.0
2015-03-31 12:40:00,82.59,82.62,82.51,82.52,39500.0,61.4071,61.4294,61.3476,61.355,39500.0
2015-03-31 12:50:00,82.52,82.58,82.49,82.54,35600.0,61.355,61.3996,61.3327,61.3699,35600.0
2015-03-31 13:00:00,82.54,82.7,82.54,82.67,46400.0,61.3699,61.4889,61.3699,61.4666,46400.0
2015-03-31 13:10:00,82.69,82.79,82.67,82.77,61400.0,61.4814,61.5558,61.4666,61.5409,61400.0
2015-03-31 13:20:00,82.76,82.76,82.57,82.57,74300.0,61.5335,61.5335,61.3922,61.3922,74300.0
2015-03-31 13:30:00,82.58,82.7,82.54,82.63,146900.0,61.3996,61.4889,61.3699,61.4368,146900.0
2015-03-31 13:40:00,82.63,82.66,82.51,82.51,51500.0,61.4368,61.4591,61.3476,61.3476,51500.0
2015-03-31 13:50:00,82.51,82.54,82.45,82.48,52900.0,61.3476,61.3699,61.303,61.3253,52900.0
2015-03-31 14:00:00,82.48,82.57,82.45,82.47,49900.0,61.3253,61.3922,61.303,61.3179,49900.0
2015-03-31 14:10:00,82.48,82.55,82.45,82.48,57800.0,61.3253,61.3773,61.303,61.3253,57800.0
2015-03-31 14:20:00,82.47,82.6,82.44,82.56,116800.0,61.3179,61.4145,61.2956,61.3848,116800.0
2015-03-31 14:30:00,82.55,82.56,82.43,82.52,118100.0,61.3773,61.3848,61.2881,61.355,118100.0
2015-03-31 14:40:00,82.52,82.53,82.46,82.52,73200.0,61.355,61.3625,61.3104,61.355,73200.0
2015-03-31 14:50:00,82.53,82.61,82.52,82.61,76600.0,61.3625,61.422,61.355,61.422,76600.0
2015-03-31 15:00:00,82.6,82.61,82.38,82.46,95400.0,61.4145,61.422,61.2509,61.3104,95400.0
2015-03-31 15:10:00,82.46,82.46,82.22,82.23,126600.0,61.3104,61.3104,61.132,61.1394,126600.0
2015-03-31 15:20:00,82.23,82.31,82.19,82.27,151900.0,61.1394,61.1989,61.1097,61.1692,151900.0
2015-03-31 15:30:00,82.26,82.31,82.1,82.24,155100.0,61.1617,61.1989,61.0428,61.1469,155100.0
2015-03-31 15:40:00,82.24,82.37,82.13,82.36,236100.0,61.1469,61.2435,61.0651,61.2361,236100.0
2015-03-31 15:50:00,82.35,82.36,82.04,82.04,596400.0,61.2286,61.2361,60.9981,60.9981,596400.0
2015-04-01 09:30:00,81.83,81.93,81.4,81.7,298200.0,60.842,60.9164,60.5223,60.7454,298200.0
2015-04-01 09:40:00,81.7,81.72,81.37,81.44,123700.0,60.7454,60.7602,60.5,60.552,123700.0
2015-04-01 09:50:00,81.43,81.6,81.26,81.53,70300.0,60.5446,60.671,60.4182,60.619,70300.0
2015-04-01 10:00:00,81.52,81.71,81.42,81.5,98600.0,60.6115,60.7528,60.5372,60.5967,98600.0
2015-04-01 10:10:00,81.49,81.88,81.4,81.81,149400.0,60.5892,60.8792,60.5223,60.8271,149400.0
2015-04-01 10:20:00,81.81,81.9,81.75,81.79,152800.0,60.8271,60.8941,60.7825,60.8123,152800.0
2015-04-01 10:30:00,81.79,81.86,81.62,81.68,116700.0,60.8123,60.8643,60.6859,60.7305,116700.0
2015-04-01 10:40:00,81.67,81.9,81.67,81.9,72000.0,60.723,60.8941,60.723,60.8941,72000.0
2015-04-01 10:50:00,81.91,82.18,81.91,82.17,93300.0,60.9015,61.1022,60.9015,61.0948,93300.0
2015-04-01 11:00:00,82.17,82.2,82.06,82.16,63300.0,61.0948,61.1171,61.013,61.0874,63300.0
2015-04-01 11:10:00,82.15,82.21,82.03,82.1,225400.0,61.0799,61.1245,60.9907,61.0428,225400.0
2015-04-01 11:20:00,82.11,82.15,82.0,82.04,66200.0,61.0502,61.0799,60.9684,60.9981,66200.0
2015-04-01 11:30:00,82.05,82.12,81.92,81.95,73800.0,61.0056,61.0576,60.9089,60.9312,73800.0
2015-04-01 11:40:00,81.96,82.05,81.89,81.98,215000.0,60.9387,61.0056,60.8866,60.9535,215000.0
2015-04-01 11:50:00,81.99,82.01,81.77,81.81,296200.0,60.961,60.9758,60.7974,60.8271,296200.0
2015-04-01 12:00:00,81.81,81.91,81.76,81.8,57200.0,60.8271,60.9015,60.79,60.8197,57200.0
2015-04-01 12:10:00,81.81,81.84,81.65,81.68,46300.0,60.8271,60.8494,60.7082,60.7305,46300.0
2015-04-01 12:20:00,81.66,81.73,81.62,81.68,41900.0,60.7156,60.7677,60.6859,60.7305,41900.0
2015-04-01 12:30:00,81.67,81.83,81.61,81.83,50000.0,60.723,60.842,60.6784,60.842,50000.0
2015-04-01 12:40:00,81.82,81.92,81.82,81.92,91700.0,60.8346,60.9089,60.8346,60.9089,91700.0
2015-04-01 12:50:00,81.92,81.98,81.89,81.96,63800.0,60.9089,60.9535,60.8866,60.9387,63800.0
2015-04-01 13:00:00,81.96,81.99,81.89,81.98,37100.0,60.9387,60.961,60.8866,60.9535,37100.0
2015-04-01 13:10:00,81.99,82.09,81.99,82.05,51800.0,60.961,61.0353,60.961,61.0056,51800.0
2015-04-01 13:20:00,82.05,82.07,81.93,82.06,55200.0,61.0056,61.0205,60.9164,61.013,55200.0
2015-04-01 13:30:00,82.05,82.13,82.04,82.11,81200.0,61.0056,61.0651,60.9981,61.0502,81200.0
2015-04-01 13:40:00,82.1,82.23,82.09,82.2,98000.0,61.0428,61.1394,61.0353,61.1171,98000.0
2015-04-01 13:50:00,82.2,82.23,82.11,82.11,60800.0,61.1171,61.1394,61.0502,61.0502,60800.0
2015-04-01 14:00:00,82.11,82.15,82.06,82.06,77600.0,61.0502,61.0799,61.013,61.013,77600.0
2015-04-01 14:10:00,82.06,82.13,81.79,81.82,119500.0,61.013,61.0651,60.8123,60.8346,119500.0
2015-04-01 14:20:00,81.82,81.95,81.8,81.88,109100.0,60.8346,60.9312,60.8197,60.8792,109100.0
2015-04-01 14:30:00,81.87,82.0,81.83,82.0,70200.0,60.8718,60.9684,60.842,60.9684,70200.0
2015-04-01 14:40:00,81.99,82.07,81.93,82.03,78400.0,60.961,61.0205,60.9164,60.9907,78400.0
2015-04-01 14:50:00,82.03,82.05,81.98,82.03,69400.0,60.9907,61.0056,60.9535,60.9907,69400.0
2015-04-01 15:00:00,82.03,82.06,81.95,81.98,91600.0,60.9907,61.013,60.9312,60.9535,91600.0
2015-04-01 15:10:00,81.98,82.07,81.95,81.98,136700.0,60.9535,61.0205,60.9312,60.9535,136700.0
2015-04-01 15:20:00,81.98,82.05,81.96,82.01,217400.0,60.9535,61.0056,60.9387,60.9758,217400.0
2015-04-01 15:30:00,82.01,82.15,81.97,82.07,121900.0,60.9758,61.0799,60.9461,61.0205,121900.0
2015-04-01 15:40:00,82.05,82.08,81.96,82.05,123200.0,61.0056,61.0279,60.9387,61.0056,123200.0
2015-04-01 15:50:00,82.05,82.12,81.99,82.08,245900.0,61.0056,61.0576,60.961,61.0279,245900.0
2015-04-02 09:30:00,82.01,82.6,81.6,82.15,157100.0,60.9758,61.4145,60.671,61.0799,157100.0
2015-04-02 09:40:00,82.19,82.34,82.03,82.14,80600.0,61.1097,61.2212,60.9907,61.0725,80600.0
2015-04-02 09:50:00,82.14,82.48,82.14,82.44,88000.0,61.0725,61.3253,61.0725,61.2956,88000.0
2015-04-02 10:00:00,82.45,82.61,82.44,82.51,67600.0,61.303,61.422,61.2956,61.3476,67600.0
2015-04-02 10:10:00,82.52,82.52,82.39,82.49,57400.0,61.355,61.355,61.2584,61.3327,57400.0
2015-04-02 10:20:00,82.48,82.48,82.24,82.35,101000.0,61.3253,61.3253,61.1469,61.2286,101000.0
2015-04-02 10:30:00,82.36,82.39,82.3,82.35,30300.0,61.2361,61.2584,61.1915,61.2286,30300.0
2015-04-02 10:40:00,82.36,82.44,82.34,82.39,30900.0,61.2361,61.2956,61.2212,61.2584,30900.0
2015-04-02 10:50:00,82.39,82.4,82.25,82.26,27200.0,61.2584,61.2658,61.1543,61.1617,27200.0
2015-04-02 11:00:00,82.27,82.36,82.24,82.29,54900.0,61.1692,61.2361,61.1469,61.184,54900.0
2015-04-02 11:10:00,82.28,82.36,82.28,82.3,23000.0,61.1766,61.2361,61.1766,61.1915,23000.0
2015-04-02 11:20:00,82.31,82.44,82.31,82.43,39900.0,61.1989,61.2956,61.1989,61.2881,39900.0
2015-04-02 11:30:00,82.42,82.55,82.42,82.55,26800.0,61.2807,61.3773,61.2807,61.3773,26800.0
2015-04-02 11:40:00,82.54,82.55,82.32,82.37,40300.0,61.3699,61.3773,61.2063,61.2435,40300.0
2015-04-02 11:50:00,82.36,82.37,82.24,82.25,26400.0,61.2361,61.2435,61.1469,61.1543,26400.0
2015-04-02 12:00:00,82.24,82.24,82.09,82.18,31600.0,61.1469,61.1469,61.0353,61.1022,31600.0
2015-04-02 12:10:00,82.19,82.36,82.18,82.33,50700.0,61.1097,61.2361,61.1022,61.2138,50700.0
2015-04-02 12:20:00,82.34,82.38,82.3,82.32,22000.0,61.2212,61.2509,61.1915,61.2063,22000.0
2015-04-02 12:30:00,82.34,82.43,82.33,82.41,30300.0,61.2212,61.2881,61.2138,61.2733,30300.0
2015-04-02 12:40:00,82.42,82.45,82.25,82.26,30500.0,61.2807,61.303,61.1543,61.1617,30500.0
2015-04-02 12:50:00,82.27,82.32,82.23,82.32,15500.0,61.1692,61.2063,61.1394,61.2063,15500.0
2015-04-02 13:00:00,82.33,82.36,82.25,82.28,35100.0,61.2138,61.2361,61.1543,61.1766,35100.0
2015-04-02 13:10:00,82.29,82.47,82.29,82.47,36900.0,61.184,61.3179,61.184,61.3179,36900.0
2015-04-02 13:20:00,82.47,82.52,82.36,82.43,46000.0,61.3179,61.355,61.2361,61.2881,46000.0
2015-04-02 13:30:00,82.44,82.63,82.43,82.63,58500.0,61.2956,61.4368,61.2881,61.4368,58500.0
2015-04-02 13:40:00,82.61,82.63,82.51,82.59,29600.0,61.422,61.4368,61.3476,61.4071,29600.0
2015-04-02 13:50:00,82.58,82.63,82.5,82.58,20800.0,61.3996,61.4368,61.3402,61.3996,20800.0
2015-04-02 14:00:00,82.58,82.66,82.57,82.64,29500.0,61.3996,61.4591,61.3922,61.4443,29500.0
2015-04-02 14:10:00,82.64,82.79,82.63,82.79,31000.0,61.4443,61.5558,61.4368,61.5558,31000.0
2015-04-02 14:20:00,82.77,82.77,82.58,82.61,36500.0,61.5409,61.5409,61.3996,61.422,36500.0
2015-04-02 14:30:00,82.61,82.67,82.52,82.54,26200.0,61.422,61.4666,61.355,61.3699,26200.0
2015-04-02 14:40:00,82.52,82.54,82.37,82.46,43800.0,61.355,61.3699,61.2435,61.3104,43800.0
2015-04-02 14:50:00,82.45,82.52,82.43,82.5,51600.0,61.303,61.355,61.2881,61.3402,51600.0
2015-04-02 15:00:00,82.5,82.63,82.5,82.59,42700.0,61.3402,61.4368,61.3402,61.4071,42700.0
2015-04-02 15:10:00,82.6,82.61,82.53,82.54,72100.0,61.4145,61.422,61.3625,61.3699,72100.0
2015-04-02 15:20:00,82.54,82.63,82.51,82.62,57900.0,61.3699,61.4368,61.3476,61.4294,57900.0
2015-04-02 15:30:00,82.62,82.79,82.61,82.78,80100.0,61.4294,61.5558,61.422,61.5484,80100.0
2015-04-02 15:40:00,82.76,82.83,82.73,82.82,168700.0,61.5335,61.5855,61.5112,61.5781,168700.0
2015-04-02 15:50:00,82.82,82.82,82.68,82.68,322300.0,61.5781,61.5781,61.474,61.474,322300.0
2015-04-06 09:30:00,82.87,82.99,82.41,82.84,370700.0,61.6153,61.7045,61.2733,61.593,370700.0
2015-04-06 09:40:00,82.83,83.08,82.79,82.94,87700.0,61.5855,61.7714,61.5558,61.6673,87700.0
2015-04-06 09:50:00,82.92,83.09,82.8,83.05,71900.0,61.6524,61.7788,61.5632,61.7491,71900.0
2015-04-06 10:00:00,83.07,83.32,83.05,83.21,86500.0,61.764,61.9499,61.7491,61.8681,86500.0
2015-04-06 10:10:00,83.22,83.28,83.09,83.25,104600.0,61.8755,61.9201,61.7788,61.8978,104600.0
2015-04-06 10:20:00,83.27,83.59,83.23,83.54,100200.0,61.9127,62.1506,61.8829,62.1134,100200.0
2015-04-06 10:30:00,83.55,83.59,83.35,83.48,107900.0,62.1209,62.1506,61.9722,62.0688,107900.0
2015-04-06 10:40:00,83.49,83.51,83.3,83.37,77800.0,62.0762,62.0911,61.935,61.987,77800.0
2015-04-06 10:50:00,83.38,83.52,83.37,83.5,52600.0,61.9945,62.0986,61.987,62.0837,52600.0
2015-04-06 11:00:00,83.51,83.53,83.35,83.43,49500.0,62.0911,62.106,61.9722,62.0316,49500.0
2015-04-06 11:10:00,83.43,83.43,83.26,83.35,49000.0,62.0316,62.0316,61.9052,61.9722,49000.0
2015-04-06 11:20:00,83.35,83.37,83.26,83.34,29900.0,61.9722,61.987,61.9052,61.9647,29900.0
2015-04-06 11:30:00,83.35,83.36,83.2,83.2,40300.0,61.9722,61.9796,61.8606,61.8606,40300.0
2015-04-06 11:40:00,83.19,83.29,83.19,83.26,46200.0,61.8532,61.9275,61.8532,61.9052,46200.0
2015-04-06 11:50:00,83.25,83.3,83.18,83.3,29600.0,61.8978,61.935,61.8458,61.935,29600.0
2015-04-06 12:00:00,83.32,83.36,83.3,83.34,35900.0,61.9499,61.9796,61.935,61.9647,35900.0
2015-04-06 12:10:00,83.34,83.41,83.3,83.39,31800.0,61.9647,62.0168,61.935,62.0019,31800.0
2015-04-06 12:20:00,83.38,83.49,83.38,83.44,28500.0,61.9945,62.0762,61.9945,62.0391,28500.0
2015-04-06 12:30:00,83.43,83.46,83.33,83.34,14600.0,62.0316,62.0539,61.9573,61.9647,14600.0
2015-04-06 12:40:00,83.34,83.37,83.26,83.31,19700.0,61.9647,61.987,61.9052,61.9424,19700.0
2015-04-06 12:50:00,83.32,83.38,83.3,83.36,26700.0,61.9499,61.9945,61.935,61.9796,26700.0
2015-04-06 13:00:00,83.36,83.41,83.31,83.33,20200.0,61.9796,62.0168,61.9424,61.9573,20200.0
2015-04-06 13:10:00,83.33,83.34,83.24,83.33,32500.0,61.9573,61.9647,61.8904,61.9573,32500.0
2015-04-06 13:20:00,83.34,83.35,83.24,83.26,24600.0,61.9647,61.9722,61.8904,61.9052,24600.0
2015-04-06 13:30:00,83.26,83.29,83.19,83.21,37200.0,61.9052,61.9275,61.8532,61.8681,37200.0
2015-04-06 13:40:00,83.21,83.21,83.14,83.2,62200.0,61.8681,61.8681,61.816,61.8606,62200.0
2015-04-06 13:50:00,83.2,83.27,83.18,83.25,27700.0,61.8606,61.9127,61.8458,61.8978,27700.0
2015-04-06 14:00:00,83.26,83.34,83.25,83.33,56900.0,61.9052,61.9647,61.8978,61.9573,56900.0
2015-04-06 14:10:00,83.31,83.36,83.28,83.36,41700.0,61.9424,61.9796,61.9201,61.9796,41700.0
2015-04-06 14:20:00,83.36,83.54,83.36,83.52,141200.0,61.9796,62.1134,61.9796,62.0986,141200.0
2015-04-06 14:30:00,83.52,83.6,83.52,83.57,67000.0,62.0986,62.158,62.0986,62.1357,67000.0
2015-04-06 14:40:00,83.58,83.62,83.55,83.56,85100.0,62.1432,62.1729,62.1209,62.1283,85100.0
2015-04-06 14:50:00,83.55,83.56,83.42,83.42,31800.0,62.1209,62.1283,62.0242,62.0242,31800.0
2015-04-06 15:00:00,83.44,83.57,83.42,83.47,88300.0,62.0391,62.1357,62.0242,62.0614,88300.0
2015-04-06 15:10:00,83.47,83.47,83.4,83.4,76100.0,62.0614,62.0614,62.0093,62.0093,76100.0
2015-04-06 15:20:00,83.4,83.48,83.4,83.48,130000.0,62.0093,62.0688,62.0093,62.0688,130000.0
2015-04-06 15:30:00,83.48,83.49,83.35,83.36,138000.0,62.0688,62.0762,61.9722,61.9796,138000.0
2015-04-06 15:40:00,83.36,83.49,83.35,83.47,174400.0,61.9796,62.0762,61.9722,62.0614,174400.0
2015-04-06 15:50:00,83.46,83.47,83.28,83.34,450200.0,62.0539,62.0614,61.9201,61.9647,450200.0
2015-04-07 09:30:00,83.25,83.68,83.17,83.68,150100.0,61.8978,62.2175,61.8383,62.2175,150100.0
2015-04-07 09:40:00,83.62,83.63,83.11,83.25,103300.0,62.1729,62.1803,61.7937,61.8978,103300.0
2015-04-07 09:50:00,83.27,83.31,83.06,83.06,59500.0,61.9127,61.9424,61.7565,61.7565,59500.0
2015-04-07 10:00:00,83.06,83.19,83.0,83.19,56500.0,61.7565,61.8532,61.7119,61.8532,56500.0
2015-04-07 10:10:00,83.18,83.31,83.14,83.23,33900.0,61.8458,61.9424,61.816,61.8829,33900.0
2015-04-07 10:20:00,83.22,83.32,83.17,83.2,30700.0,61.8755,61.9499,61.8383,61.8606,30700.0
2015-04-07 10:30:00,83.22,83.34,83.22,83.29,45700.0,61.8755,61.9647,61.8755,61.9275,45700.0
2015-04-07 10:40:00,83.31,83.49,83.29,83.47,60100.0,61.9424,62.0762,61.9275,62.0614,60100.0
2015-04-07 10:50:00,83.47,83.48,83.37,83.4,21400.0,62.0614,62.0688,61.987,62.0093,21400.0
2015-04-07 11:00:00,83.4,83.41,83.34,83.38,32600.0,62.0093,62.0168,61.9647,61.9945,32600.0
2015-04-07 11:10:00,83.38,83.39,83.24,83.24,43000.0,61.9945,62.0019,61.8904,61.8904,43000.0
2015-04-07 11:20:00,83.22,83.3,83.21,83.28,36400.0,61.8755,61.935,61.8681,61.9201,36400.0
2015-04-07 11:30:00,83.3,83.4,83.29,83.3,34300.0,61.935,62.0093,61.9275,61.935,34300.0
2015-04-07 11:40:00,83.29,83.35,83.27,83.29,27400.0,61.9275,61.9722,61.9127,61.9275,27400.0
2015-04-07 11:50:00,83.29,83.3,83.27,83.29,31400.0,61.9275,61.935,61.9127,61.9275,31400.0
2015-04-07 12:00:00,83.3,83.3,83.27,83.27,29000.0,61.935,61.935,61.9127,61.9127,29000.0
2015-04-07 12:10:00,83.28,83.32,83.27,83.29,12400.0,61.9201,61.9499,61.9127,61.9275,12400.0
2015-04-07 12:20:00,83.28,83.35,83.27,83.31,34000.0,61.9201,61.9722,61.9127,61.9424,34000.0
2015-04-07 12:30:00,83.32,83.33,83.23,83.24,36000.0,61.9499,61.9573,61.8829,61.8904,36000.0
2015-04-07 12:40:00,83.24,83.24,83.1,83.17,107000.0,61.8904,61.8904,61.7863,61.8383,107000.0
2015-04-07 12:50:00,83.17,83.19,83.12,83.14,21600.0,61.8383,61.8532,61.8011,61.816,21600.0
2015-04-07 13:00:00,83.14,83.14,83.09,83.1,27900.0,61.816,61.816,61.7788,61.7863,27900.0
2015-04-07 13:10:00,83.1,83.11,83.07,83.08,43500.0,61.7863,61.7937,61.764,61.7714,43500.0
2015-04-07 13:20:00,83.08,83.13,83.07,83.11,35900.0,61.7714,61.8086,61.764,61.7937,35900.0
2015-04-07 13:30:00,83.1,83.14,83.1,83.11,79900.0,61.7863,61.816,61.7863,61.7937,79900.0
2015-04-07 13:40:00,83.11,83.12,83.08,83.08,36900.0,61.7937,61.8011,61.7714,61.7714,36900.0
2015-04-07 13:50:00,83.08,83.11,83.06,83.11,28100.0,61.7714,61.7937,61.7565,61.7937,28100.0
2015-04-07 14:00:00,83.11,83.11,83.08,83.11,33500.0,61.7937,61.7937,61.7714,61.7937,33500.0
2015-04-07 14:10:00,83.12,83.15,83.08,83.09,44100.0,61.8011,61.8235,61.7714,61.7788,44100.0
2015-04-07 14:20:00,83.09,83.11,83.05,83.08,30400.0,61.7788,61.7937,61.7491,61.7714,30400.0
2015-04-07 14:30:00,83.09,83.09,82.99,83.02,72600.0,61.7788,61.7788,61.7045,61.7268,72600.0
2015-04-07 14:40:00,83.03,83.06,82.96,82.96,48500.0,61.7342,61.7565,61.6822,61.6822,48500.0
2015-04-07 14:50:00,82.96,82.97,82.85,82.9,86200.0,61.6822,61.6896,61.6004,61.6376,86200.0
2015-04-07 15:00:00,82.9,83.06,82.88,83.04,129700.0,61.6376,61.7565,61.6227,61.7417,129700.0
2015-04-07 15:10:00,83.03,83.04,82.93,82.93,64300.0,61.7342,61.7417,61.6599,61.6599,64300.0
2015-04-07 15:20:00,82.94,82.94,82.84,82.87,85100.0,61.6673,61.6673,61.593,61.6153,85100.0
2015-04-07 15:30:00,82.87,82.89,82.66,82.73,108000.0,61.6153,61.6301,61.4591,61.5112,108000.0
2015-04-07 15:40:00,82.72,82.77,82.62,82.65,132400.0,61.5037,61.5409,61.4294,61.4517,132400.0
2015-04-07 15:50:00,82.65,82.65,82.54,82.58,215600.0,61.4517,61.4517,61.3699,61.3996,215600.0
2015-04-08 09:30:00,82.78,83.3,82.73,83.28,156200.0,61.5484,61.935,61.5112,61.9201,156200.0
2015-04-08 09:40:00,83.29,83.5,83.27,83.35,69300.0,61.9275,62.0837,61.9127,61.9722,69300.0
2015-04-08 09:50:00,83.35,83.62,83.35,83.5,104400.0,61.9722,62.1729,61.9722,62.0837,104400.0
2015-04-08 10:00:00,83.5,83.5,83.32,83.37,88500.0,62.0837,62.0837,61.9499,61.987,88500.0
2015-04-08 10:10:00,83.37,83.43,83.23,83.27,67500.0,61.987,62.0316,61.8829,61.9127,67500.0
2015-04-08 10:20:00,83.26,83.41,83.22,83.36,106600.0,61.9052,62.0168,61.8755,61.9796,106600.0
2015-04-08 10:30:00,83.36,83.43,83.25,83.32,46100.0,61.9796,62.0316,61.8978,61.9499,46100.0
2015-04-08 10:40:00,83.3,83.32,83.16,83.24,77400.0,61.935,61.9499,61.8309,61.8904,77400.0
2015-04-08 10:50:00,83.23,83.28,83.16,83.2,59600.0,61.8829,61.9201,61.8309,61.8606,59600.0
2015-04-08 11:00:00,83.2,83.34,83.19,83.31,88900.0,61.8606,61.9647,61.8532,61.9424,88900.0
2015-04-08 11:10:00,83.3,83.38,83.3,83.34,24100.0,61.935,61.9945,61.935,61.9647,24100.0
2015-04-08 11:20:00,83.34,83.34,83.22,83.25,49200.0,61.9647,61.9647,61.8755,61.8978,49200.0
2015-04-08 11:30:00,83.27,83.28,83.19,83.24,37100.0,61.9127,61.9201,61.8532,61.8904,37100.0
2015-04-08 11:40:00,83.25,83.3,83.23,83.24,40100.0,61.8978,61.935,61.8829,61.8904,40100.0
2015-04-08 11:50:00,83.24,83.26,83.21,83.22,39600.0,61.8904,61.9052,61.8681,61.8755,39600.0
2015-04-08 12:00:00,83.22,83.25,83.18,83.22,24900.0,61.8755,61.8978,61.8458,61.8755,24900.0
2015-04-08 12:10:00,83.22,83.29,83.21,83.29,16600.0,61.8755,61.9275,61.8681,61.9275,16600.0
2015-04-08 12:20:00,83.3,83.34,83.26,83.27,22300.0,61.935,61.9647,61.9052,61.9127,22300.0
2015-04-08 12:30:00,83.26,83.34,83.16,83.17,24500.0,61.9052,61.9647,61.8309,61.8383,24500.0
2015-04-08 12:40:00,83.17,83.25,83.17,83.23,27300.0,61.8383,61.8978,61.8383,61.8829,27300.0
2015-04-08 12:50:00,83.23,83.23,83.14,83.15,46700.0,61.8829,61.8829,61.816,61.8235,46700.0
2015-04-08 13:00:00,83.14,83.21,83.11,83.19,41300.0,61.816,61.8681,61.7937,61.8532,41300.0
2015-04-08 13:10:00,83.2,83.2,82.97,82.97,59300.0,61.8606,61.8606,61.6896,61.6896,59300.0
2015-04-08 13:20:00,82.97,83.09,82.94,83.08,22600.0,61.6896,61.7788,61.6673,61.7714,22600.0
2015-04-08 13:30:00,83.08,83.09,83.01,83.04,25900.0,61.7714,61.7788,61.7194,61.7417,25900.0
2015-04-08 13:40:00,83.03,83.11,83.0,83.09,21800.0,61.7342,61.7937,61.7119,61.7788,21800.0
2015-04-08 13:50:00,83.09,83.18,83.09,83.16,58300.0,61.7788,61.8458,61.7788,61.8309,58300.0
2015-04-08 14:00:00,83.17,83.21,82.9,82.9,46800.0,61.8383,61.8681,61.6376,61.6376,46800.0
2015-04-08 14:10:00,82.89,83.18,82.85,83.12,95100.0,61.6301,61.8458,61.6004,61.8011,95100.0
2015-04-08 14:20:00,83.14,83.22,83.08,83.16,84100.0,61.816,61.8755,61.7714,61.8309,84100.0
2015-04-08 14:30:00,83.17,83.21,83.1,83.17,51000.0,61.8383,61.8681,61.7863,61.8383,51000.0
2015-04-08 14:40:00,83.18,83.23,83.07,83.23,42200.0,61.8458,61.8829,61.764,61.8829,42200.0
2015-04-08 14:50:00,83.24,83.28,83.08,83.09,95200.0,61.8904,61.9201,61.7714,61.7788,95200.0
2015-04-08 15:00:00,83.09,83.19,83.09,83.15,65800.0,61.7788,61.8532,61.7788,61.8235,65800.0
2015-04-08 15:10:00,83.15,83.16,83.05,83.15,65300.0,61.8235,61.8309,61.7491,61.8235,65300.0
2015-04-08 15:20:00,83.16,83.33,83.14,83.26,68400.0,61.8309,61.9573,61.816,61.9052,68400.0
2015-04-08 15:30:00,83.26,83.31,83.17,83.31,54800.0,61.9052,61.9424,61.8383,61.9424,54800.0
2015-04-08 15:40:00,83.31,83.37,83.12,83.13,187200.0,61.9424,61.987,61.8011,61.8086,187200.0
2015-04-08 15:50:00,83.14,83.2,83.11,83.14,311600.0,61.816,61.8606,61.7937,61.816,311600.0
2015-04-09 09:30:00,83.0,83.56,82.98,83.32,201600.0,61.7119,62.1283,61.6971,61.9499,201600.0
2015-04-09 09:40:00,83.33,83.45,83.01,83.01,70800.0,61.9573,62.0465,61.7194,61.7194,70800.0
2015-04-09 09:50:00,83.01,83.37,83.0,83.35,130000.0,61.7194,61.987,61.7119,61.9722,130000.0
2015-04-09 10:00:00,83.37,83.61,83.34,83.4,122700.0,61.987,62.1655,61.9647,62.0093,122700.0
2015-04-09 10:10:00,83.38,83.42,83.26,83.27,42100.0,61.9945,62.0242,61.9052,61.9127,42100.0
2015-04-09 10:20:00,83.24,83.28,83.18,83.23,21600.0,61.8904,61.9201,61.8458,61.8829,21600.0
2015-04-09 10:30:00,83.22,83.25,83.17,83.2,72400.0,61.8755,61.8978,61.8383,61.8606,72400.0
2015-04-09 10:40:00,83.19,83.22,83.03,83.04,80300.0,61.8532,61.8755,61.7342,61.7417,80300.0
2015-04-09 10:50:00,83.04,83.08,82.92,82.98,113400.0,61.7417,61.7714,61.6524,61.6971,113400.0
2015-04-09 11:00:00,82.98,82.99,82.92,82.93,36000.0,61.6971,61.7045,61.6524,61.6599,36000.0
2015-04-09 11:10:00,82.93,82.94,82.78,82.79,62100.0,61.6599,61.6673,61.5484,61.5558,62100.0
2015-04-09 11:20:00,82.79,82.87,82.68,82.87,43300.0,61.5558,61.6153,61.474,61.6153,43300.0
2015-04-09 11:30:00,82.88,82.88,82.81,82.88,44900.0,61.6227,61.6227,61.5707,61.6227,44900.0
2015-04-09 11:40:00,82.89,82.98,82.86,82.91,29700.0,61.6301,61.6971,61.6078,61.645,29700.0
2015-04-09 11:50:00,82.9,82.93,82.87,82.91,25300.0,61.6376,61.6599,61.6153,61.645,25300.0
2015-04-09 12:00:00,82.91,83.05,82.91,83.0,50200.0,61.645,61.7491,61.645,61.7119,50200.0
2015-04-09 12:10:00,82.99,83.03,82.91,83.02,32400.0,61.7045,61.7342,61.645,61.7268,32400.0
2015-04-09 12:20:00,83.02,83.07,82.99,83.02,20500.0,61.7268,61.764,61.7045,61.7268,20500.0
2015-04-09 12:30:00,83.02,83.03,82.96,82.97,34900.0,61.7268,61.7342,61.6822,61.6896,34900.0
2015-04-09 12:40:00,82.98,82.98,82.83,82.84,42200.0,61.6971,61.6971,61.5855,61.593,42200.0
2015-04-09 12:50:00,82.83,82.94,82.83,82.94,93000.0,61.5855,61.6673,61.5855,61.6673,93000.0
2015-04-09 13:00:00,82.94,82.96,82.85,82.96,92000.0,61.6673,61.6822,61.6004,61.6822,92000.0
2015-04-09 13:10:00,82.96,83.11,82.95,83.09,92300.0,61.6822,61.7937,61.6748,61.7788,92300.0
2015-04-09 13:20:00,83.1,83.16,83.07,83.08,47600.0,61.7863,61.8309,61.764,61.7714,47600.0
2015-04-09 13:30:00,83.09,83.17,83.07,83.1,76200.0,61.7788,61.8383,61.764,61.7863,76200.0
2015-04-09 13:40:00,83.08,83.23,83.04,83.22,44400.0,61.7714,61.8829,61.7417,61.8755,44400.0
2015-04-09 13:50:00,83.22,83.26,83.12,83.22,43400.0,61.8755,61.9052,61.8011,61.8755,43400.0
2015-04-09 14:00:00,83.22,83.24,83.2,83.23,37900.0,61.8755,61.8904,61.8606,61.8829,37900.0
2015-04-09 14:10:00,83.23,83.28,83.2,83.2,34600.0,61.8829,61.9201,61.8606,61.8606,34600.0
2015-04-09 14:20:00,83.2,83.24,83.1,83.19,56300.0,61.8606,61.8904,61.7863,61.8532,56300.0
2015-04-09 14:30:00,83.18,83.2,83.08,83.18,50500.0,61.8458,61.8606,61.7714,61.8458,50500.0
2015-04-09 14:40:00,83.18,83.21,83.11,83.12,41300.0,61.8458,61.8681,61.7937,61.8011,41300.0
2015-04-09 14:50:00,83.13,83.19,83.12,83.18,52400.0,61.8086,61.8532,61.8011,61.8458,52400.0
2015-04-09 15:00:00,83.19,83.21,83.09,83.1,72700.0,61.8532,61.8681,61.7788,61.7863,72700.0
2015-04-09 15:10:00,83.1,83.35,83.1,83.31,101100.0,61.7863,61.9722,61.7863,61.9424,101100.0
2015-04-09 15:20:00,83.3,83.4,83.24,83.39,62300.0,61.935,62.0093,61.8904,62.0019,62300.0
2015-04-09 15:30:00,83.4,83.42,83.32,83.34,109100.0,62.0093,62.0242,61.9499,61.9647,109100.0
2015-04-09 15:40:00,83.34,83.4,83.31,83.36,141800.0,61.9647,62.0093,61.9424,61.9796,141800.0
2015-04-09 15:50:00,83.36,83.38,83.28,83.3,261700.0,61.9796,61.9945,61.9201,61.935,261700.0
2015-04-10 09:30:00,83.33,83.39,83.15,83.22,127400.0,61.9573,62.0019,61.8235,61.8755,127400.0
2015-04-10 09:40:00,83.22,83.3,82.96,83.14,133000.0,61.8755,61.935,61.6822,61.816,133000.0
2015-04-10 09:50:00,83.18,83.24,83.1,83.13,63300.0,61.8458,61.8904,61.7863,61.8086,63300.0
2015-04-10 10:00:00,83.13,83.21,83.1,83.19,46500.0,61.8086,61.8681,61.7863,61.8532,46500.0
2015-04-10 10:10:00,83.2,83.21,83.13,83.14,30500.0,61.8606,61.8681,61.8086,61.816,30500.0
2015-04-10 10:20:00,83.13,83.15,83.04,83.12,69200.0,61.8086,61.8235,61.7417,61.8011,69200.0
2015-04-10 10:30:00,83.13,83.13,83.07,83.08,42500.0,61.8086,61.8086,61.764,61.7714,42500.0
2015-04-10 10:40:00,83.09,83.21,83.05,83.21,59000.0,61.7788,61.8681,61.7491,61.8681,59000.0
2015-04-10 10:50:00,83.21,83.41,83.2,83.41,49200.0,61.8681,62.0168,61.8606,62.0168,49200.0
2015-04-10 11:00:00,83.41,83.42,83.31,83.41,26100.0,62.0168,62.0242,61.9424,62.0168,26100.0
2015-04-10 11:10:00,83.41,83.48,83.39,83.46,52000.0,62.0168,62.0688,62.0019,62.0539,52000.0
2015-04-10 11:20:00,83.45,83.52,83.43,83.51,28300.0,62.0465,62.0986,62.0316,62.0911,28300.0
2015-04-10 11:30:00,83.51,83.53,83.49,83.52,26700.0,62.0911,62.106,62.0762,62.0986,26700.0
2015-04-10 11:40:00,83.52,83.54,83.46,83.47,28500.0,62.0986,62.1134,62.0539,62.0614,28500.0
2015-04-10 11:50:00,83.46,83.46,83.35,83.44,20600.0,62.0539,62.0539,61.9722,62.0391,20600.0
2015-04-10 12:00:00,83.45,83.51,83.45,83.51,24100.0,62.0465,62.0911,62.0465,62.0911,24100.0
2015-04-10 12:10:00,83.51,83.53,83.45,83.53,35300.0,62.0911,62.106,62.0465,62.106,35300.0
2015-04-10 12:20:00,83.53,83.63,83.52,83.59,52900.0,62.106,62.1803,62.0986,62.1506,52900.0
2015-04-10 12:30:00,83.59,83.62,83.57,83.58,21100.0,62.1506,62.1729,62.1357,62.1432,21100.0
2015-04-10 12:40:00,83.58,83.62,83.56,83.6,27600.0,62.1432,62.1729,62.1283,62.158,27600.0
2015-04-10 12:50:00,83.61,83.63,83.59,83.6,18300.0,62.1655,62.1803,62.1506,62.158,18300.0
2015-04-10 13:00:00,83.6,83.67,83.6,83.66,28600.0,62.158,62.2101,62.158,62.2026,28600.0
2015-04-10 13:10:00,83.65,83.67,83.59,83.61,40700.0,62.1952,62.2101,62.1506,62.1655,40700.0
2015-04-10 13:20:00,83.61,83.63,83.6,83.63,20100.0,62.1655,62.1803,62.158,62.1803,20100.0
2015-04-10 13:30:00,83.63,83.66,83.63,83.66,25900.0,62.1803,62.2026,62.1803,62.2026,25900.0
2015-04-10 13:40:00,83.66,83.73,83.65,83.72,46500.0,62.2026,62.2547,62.1952,62.2473,46500.0
2015-04-10 13:50:00,83.73,83.74,83.65,83.66,35300.0,62.2547,62.2621,62.1952,62.2026,35300.0
2015-04-10 14:00:00,83.66,83.74,83.66,83.72,55200.0,62.2026,62.2621,62.2026,62.2473,55200.0
2015-04-10 14:10:00,83.72,83.73,83.64,83.64,48400.0,62.2473,62.2547,62.1878,62.1878,48400.0
2015-04-10 14:20:00,83.65,83.67,83.59,83.6,51900.0,62.1952,62.2101,62.1506,62.158,51900.0
2015-04-10 14:30:00,83.6,83.62,83.58,83.61,38800.0,62.158,62.1729,62.1432,62.1655,38800.0
2015-04-10 14:40:00,83.61,83.65,83.58,83.64,56800.0,62.1655,62.1952,62.1432,62.1878,56800.0
2015-04-10 14:50:00,83.63,83.64,83.6,83.64,91700.0,62.1803,62.1878,62.158,62.1878,91700.0
2015-04-10 15:00:00,83.64,83.71,83.62,83.67,62700.0,62.1878,62.2398,62.1729,62.2101,62700.0
2015-04-10 15:10:00,83.67,83.68,83.53,83.54,33200.0,62.2101,62.2175,62.106,62.1134,33200.0
2015-04-10 15:20:00,83.53,83.54,83.48,83.53,70200.0,62.106,62.1134,62.0688,62.106,70200.0
2015-04-10 15:30:00,83.53,83.55,83.5,83.51,87800.0,62.106,62.1209,62.0837,62.0911,87800.0
2015-04-10 15:40:00,83.52,83.54,83.5,83.53,189100.0,62.0986,62.1134,62.0837,62.106,189100.0
2015-04-10 15:50:00,83.53,83.61,83.49,83.58,278200.0,62.106,62.1655,62.0762,62.1432,278200.0
2015-04-13 09:30:00,83.46,83.68,83.27,83.35,107200.0,62.0539,62.2175,61.9127,61.9722,107200.0
2015-04-13 09:40:00,83.35,83.4,83.25,83.39,35600.0,61.9722,62.0093,61.8978,62.0019,35600.0
2015-04-13 09:50:00,83.39,83.56,83.36,83.53,46200.0,62.0019,62.1283,61.9796,62.106,46200.0
2015-04-13 10:00:00,83.52,83.61,83.52,83.59,39200.0,62.0986,62.1655,62.0986,62.1506,39200.0
2015-04-13 10:10:00,83.59,83.72,83.58,83.72,32000.0,62.1506,62.2473,62.1432,62.2473,32000.0
2015-04-13 10:20:00,83.72,83.91,83.71,83.89,83300.0,62.2473,62.3885,62.2398,62.3737,83300.0
2015-04-13 10:30:00,83.9,83.98,83.89,83.95,43800.0,62.3811,62.4406,62.3737,62.4183,43800.0
2015-04-13 10:40:00,83.95,83.95,83.86,83.88,36600.0,62.4183,62.4183,62.3514,62.3662,36600.0
2015-04-13 10:50:00,83.87,83.92,83.81,83.81,35200.0,62.3588,62.396,62.3142,62.3142,35200.0
2015-04-13 11:00:00,83.8,83.87,83.8,83.86,24500.0,62.3067,62.3588,62.3067,62.3514,24500.0
2015-04-13 11:10:00,83.87,83.89,83.8,83.82,25300.0,62.3588,62.3737,62.3067,62.3216,25300.0
2015-04-13 11:20:00,83.82,83.83,83.75,83.76,26300.0,62.3216,62.329,62.2696,62.277,26300.0
2015-04-13 11:30:00,83.76,83.81,83.76,83.78,32000.0,62.277,62.3142,62.277,62.2919,32000.0
2015-04-13 11:40:00,83.78,83.83,83.76,83.79,52700.0,62.2919,62.329,62.277,62.2993,52700.0
2015-04-13 11:50:00,83.8,83.82,83.66,83.66,19600.0,62.3067,62.3216,62.2026,62.2026,19600.0
2015-04-13 12:00:00,83.67,83.68,83.64,83.65,14600.0,62.2101,62.2175,62.1878,62.1952,14600.0
2015-04-13 12:10:00,83.65,83.68,83.63,83.64,22900.0,62.1952,62.2175,62.1803,62.1878,22900.0
2015-04-13 12:20:00,83.63,83.64,83.53,83.54,63900.0,62.1803,62.1878,62.106,62.1134,63900.0
2015-04-13 12:30:00,83.54,83.57,83.51,83.53,49900.0,62.1134,62.1357,62.0911,62.106,49900.0
2015-04-13 12:40:00,83.54,83.61,83.52,83.6,18500.0,62.1134,62.1655,62.0986,62.158,18500.0
2015-04-13 12:50:00,83.59,83.63,83.58,83.61,37200.0,62.1506,62.1803,62.1432,62.1655,37200.0
2015-04-13 13:00:00,83.61,83.61,83.35,83.36,39900.0,62.1655,62.1655,61.9722,61.9796,39900.0
2015-04-13 13:10:00,83.37,83.38,83.31,83.36,30800.0,61.987,61.9945,61.9424,61.9796,30800.0
2015-04-13 13:20:00,83.36,83.37,83.15,83.2,73100.0,61.9796,61.987,61.8235,61.8606,73100.0
2015-04-13 13:30:00,83.2,83.29,83.19,83.23,50100.0,61.8606,61.9275,61.8532,61.8829,50100.0
2015-04-13 13:40:00,83.23,83.25,83.17,83.18,36200.0,61.8829,61.8978,61.8383,61.8458,36200.0
2015-04-13 13:50:00,83.19,83.26,83.08,83.26,40500.0,61.8532,61.9052,61.7714,61.9052,40500.0
2015-04-13 14:00:00,83.25,83.25,83.16,83.23,37100.0,61.8978,61.8978,61.8309,61.8829,37100.0
2015-04-13 14:10:00,83.23,83.24,83.07,83.16,52600.0,61.8829,61.8904,61.764,61.8309,52600.0
2015-04-13 14:20:00,83.16,83.21,83.14,83.2,31300.0,61.8309,61.8681,61.816,61.8606,31300.0
2015-04-13 14:30:00,83.2,83.22,83.13,83.17,38100.0,61.8606,61.8755,61.8086,61.8383,38100.0
2015-04-13 14:40:00,83.17,83.19,83.01,83.02,45900.0,61.8383,61.8532,61.7194,61.7268,45900.0
2015-04-13 14:50:00,83.01,83.08,82.92,83.07,55100.0,61.7194,61.7714,61.6524,61.764,55100.0
2015-04-13 15:00:00,83.08,83.16,83.02,83.13,59000.0,61.7714,61.8309,61.7268,61.8086,59000.0
2015-04-13 15:10:00,83.13,83.15,83.03,83.05,51900.0,61.8086,61.8235,61.7342,61.7491,51900.0
2015-04-13 15:20:00,83.06,83.1,83.01,83.03,85500.0,61.7565,61.7863,61.7194,61.7342,85500.0
2015-04-13 15:30:00,83.03,83.03,82.95,83.0,92700.0,61.7342,61.7342,61.6748,61.7119,92700.0
2015-04-13 15:40:00,83.01,83.11,83.0,83.03,104700.0,61.7194,61.7937,61.7119,61.7342,104700.0
2015-04-13 15:50:00,83.03,83.03,82.91,82.93,185100.0,61.7342,61.7342,61.645,61.6599,185100.0
2015-04-14 09:30:00,82.79,83.28,82.73,83.06,121100.0,61.5558,61.9201,61.5112,61.7565,121100.0
2015-04-14 09:40:00,83.06,83.17,82.86,82.89,56600.0,61.7565,61.8383,61.6078,61.6301,56600.0
2015-04-14 09:50:00,82.88,82.92,82.51,82.52,69500.0,61.6227,61.6524,61.3476,61.355,69500.0
2015-04-14 10:00:00,82.55,82.56,82.29,82.48,95600.0,61.3773,61.3848,61.184,61.3253,95600.0
2015-04-14 10:10:00,82.48,82.66,82.48,82.61,148300.0,61.3253,61.4591,61.3253,61.422,148300.0
2015-04-14 10:20:00,82.61,82.8,82.58,82.8,55100.0,61.422,61.5632,61.3996,61.5632,55100.0
2015-04-14 10:30:00,82.8,82.8,82.7,82.79,43100.0,61.5632,61.5632,61.4889,61.5558,43100.0
2015-04-14 10:40:00,82.79,82.96,82.74,82.95,38000.0,61.5558,61.6822,61.5186,61.6748,38000.0
2015-04-14 10:50:00,82.96,83.0,82.8,82.82,38200.0,61.6822,61.7119,61.5632,61.5781,38200.0
2015-04-14 11:00:00,82.82,82.89,82.75,82.89,83700.0,61.5781,61.6301,61.526,61.6301,83700.0
2015-04-14 11:10:00,82.88,83.15,82.88,83.09,48000.0,61.6227,61.8235,61.6227,61.7788,48000.0
2015-04-14 11:20:00,83.09,83.1,82.99,83.06,17200.0,61.7788,61.7863,61.7045,61.7565,17200.0
2015-04-14 11:30:00,83.05,83.12,82.96,82.97,28900.0,61.7491,61.8011,61.6822,61.6896,28900.0
2015-04-14 11:40:00,82.96,83.09,82.96,83.06,24200.0,61.6822,61.7788,61.6822,61.7565,24200.0
2015-04-14 11:50:00,83.06,83.17,83.06,83.16,24200.0,61.7565,61.8383,61.7565,61.8309,24200.0
2015-04-14 12:00:00,83.16,83.26,83.16,83.26,31400.0,61.8309,61.9052,61.8309,61.9052,31400.0
2015-04-14 12:10:00,83.26,83.27,83.18,83.23,31300.0,61.9052,61.9127,61.8458,61.8829,31300.0
2015-04-14 12:20:00,83.24,83.24,83.18,83.23,23000.0,61.8904,61.8904,61.8458,61.8829,23000.0
2015-04-14 12:30:00,83.24,83.39,83.21,83.24,54500.0,61.8904,62.0019,61.8681,61.8904,54500.0
2015-04-14 12:40:00,83.23,83.24,83.05,83.06,55100.0,61.8829,61.8904,61.7491,61.7565,55100.0
2015-04-14 12:50:00,83.08,83.09,82.96,83.0,50900.0,61.7714,61.7788,61.6822,61.7119,50900.0
2015-04-14 13:00:00,83.01,83.12,83.01,83.05,51200.0,61.7194,61.8011,61.7194,61.7491,51200.0
2015-04-14 13:10:00,83.04,83.16,82.94,83.02,40600.0,61.7417,61.8309,61.6673,61.7268,40600.0
2015-04-14 13:20:00,83.02,83.1,82.96,83.09,41700.0,61.7268,61.7863,61.6822,61.7788,41700.0
2015-04-14 13:30:00,83.09,83.18,83.04,83.07,39700.0,61.7788,61.8458,61.7417,61.764,39700.0
2015-04-14 13:40:00,83.08,83.1,82.94,82.94,34400.0,61.7714,61.7863,61.6673,61.6673,34400.0
2015-04-14 13:50:00,82.94,82.96,82.86,82.89,41300.0,61.6673,61.6822,61.6078,61.6301,41300.0
2015-04-14 14:00:00,82.88,82.94,82.8,82.93,47000.0,61.6227,61.6673,61.5632,61.6599,47000.0
2015-04-14 14:10:00,82.93,82.93,82.79,82.9,43700.0,61.6599,61.6599,61.5558,61.6376,43700.0
2015-04-14 14:20:00,82.89,82.96,82.83,82.87,38900.0,61.6301,61.6822,61.5855,61.6153,38900.0
2015-04-14 14:30:00,82.88,82.89,82.78,82.8,34100.0,61.6227,61.6301,61.5484,61.5632,34100.0
2015-04-14 14:40:00,82.81,82.84,82.78,82.79,42500.0,61.5707,61.593,61.5484,61.5558,42500.0
2015-04-14 14:50:00,82.79,82.8,82.72,82.76,69400.0,61.5558,61.5632,61.5037,61.5335,69400.0
2015-04-14 15:00:00,82.74,82.92,82.74,82.9,76700.0,61.5186,61.6524,61.5186,61.6376,76700.0
2015-04-14 15:10:00,82.91,82.99,82.9,82.98,52000.0,61.645,61.7045,61.6376,61.6971,52000.0
2015-04-14 15:20:00,82.97,82.98,82.9,82.92,49600.0,61.6896,61.6971,61.6376,61.6524,49600.0
2015-04-14 15:30:00,82.92,83.0,82.92,82.96,68100.0,61.6524,61.7119,61.6524,61.6822,68100.0
2015-04-14 15:40:00,82.95,83.06,82.94,83.05,125200.0,61.6748,61.7565,61.6673,61.7491,125200.0
2015-04-14 15:50:00,83.05,83.07,82.95,83.07,296600.0,61.7491,61.764,61.6748,61.764,296600.0
2015-04-15 09:30:00,83.33,83.69,83.11,83.69,66400.0,61.9573,62.225,61.7937,62.225,66400.0
2015-04-15 09:40:00,83.68,83.78,83.55,83.76,70600.0,62.2175,62.2919,62.1209,62.277,70600.0
2015-04-15 09:50:00,83.78,83.81,83.54,83.8,132000.0,62.2919,62.3142,62.1134,62.3067,132000.0
2015-04-15 10:00:00,83.78,83.82,83.58,83.68,68300.0,62.2919,62.3216,62.1432,62.2175,68300.0
2015-04-15 10:10:00,83.66,83.69,83.55,83.61,31800.0,62.2026,62.225,62.1209,62.1655,31800.0
2015-04-15 10:20:00,83.61,83.67,83.57,83.58,40500.0,62.1655,62.2101,62.1357,62.1432,40500.0
2015-04-15 10:30:00,83.58,83.59,83.46,83.49,39900.0,62.1432,62.1506,62.0539,62.0762,39900.0
2015-04-15 10:40:00,83.49,83.53,83.46,83.47,27300.0,62.0762,62.106,62.0539,62.0614,27300.0
2015-04-15 10:50:00,83.49,83.51,83.46,83.49,17300.0,62.0762,62.0911,62.0539,62.0762,17300.0
2015-04-15 11:00:00,83.5,83.51,83.25,83.25,113500.0,62.0837,62.0911,61.8978,61.8978,113500.0
2015-04-15 11:10:00,83.25,83.3,83.16,83.17,73500.0,61.8978,61.935,61.8309,61.8383,73500.0
2015-04-15 11:20:00,83.15,83.16,82.86,82.87,93800.0,61.8235,61.8309,61.6078,61.6153,93800.0
2015-04-15 11:30:00,82.87,82.89,82.63,82.64,91600.0,61.6153,61.6301,61.4368,61.4443,91600.0
2015-04-15 11:40:00,82.64,82.84,82.6,82.84,60700.0,61.4443,61.593,61.4145,61.593,60700.0
2015-04-15 11:50:00,82.85,82.92,82.83,82.85,33300.0,61.6004,61.6524,61.5855,61.6004,33300.0
2015-04-15 12:00:00,82.86,82.87,82.75,82.77,28900.0,61.6078,61.6153,61.526,61.5409,28900.0
2015-04-15 12:10:00,82.77,82.79,82.73,82.76,35100.0,61.5409,61.5558,61.5112,61.5335,35100.0
2015-04-15 12:20:00,82.76,82.79,82.65,82.72,34500.0,61.5335,61.5558,61.4517,61.5037,34500.0
2015-04-15 12:30:00,82.72,82.72,82.54,82.7,32800.0,61.5037,61.5037,61.3699,61.4889,32800.0
2015-04-15 12:40:00,82.7,82.72,82.54,82.57,26800.0,61.4889,61.5037,61.3699,61.3922,26800.0
2015-04-15 12:50:00,82.57,82.59,82.45,82.52,100600.0,61.3922,61.4071,61.303,61.355,100600.0
2015-04-15 13:00:00,82.51,82.64,82.5,82.61,29600.0,61.3476,61.4443,61.3402,61.422,29600.0
2015-04-15 13:10:00,82.6,82.63,82.56,82.58,30800.0,61.4145,61.4368,61.3848,61.3996,30800.0
2015-04-15 13:20:00,82.56,82.68,82.52,82.68,39100.0,61.3848,61.474,61.355,61.474,39100.0
2015-04-15 13:30:00,82.67,82.71,82.61,82.64,46100.0,61.4666,61.4963,61.422,61.4443,46100.0
2015-04-15 13:40:00,82.62,82.64,82.58,82.59,81100.0,61.4294,61.4443,61.3996,61.4071,81100.0
2015-04-15 13:50:00,82.59,82.59,82.47,82.48,59400.0,61.4071,61.4071,61.3179,61.3253,59400.0
2015-04-15 14:00:00,82.48,82.52,82.37,82.4,81000.0,61.3253,61.355,61.2435,61.2658,81000.0
2015-04-15 14:10:00,82.4,82.44,82.35,82.37,59400.0,61.2658,61.2956,61.2286,61.2435,59400.0
2015-04-15 14:20:00,82.37,82.38,82.29,82.34,128100.0,61.2435,61.2509,61.184,61.2212,128100.0
2015-04-15 14:30:00,82.34,82.34,82.28,82.32,75200.0,61.2212,61.2212,61.1766,61.2063,75200.0
2015-04-15 14:40:00,82.33,82.42,82.32,82.4,68500.0,61.2138,61.2807,61.2063,61.2658,68500.0
2015-04-15 14:50:00,82.4,82.41,82.27,82.28,69200.0,61.2658,61.2733,61.1692,61.1766,69200.0
2015-04-15 15:00:00,82.28,82.31,82.21,82.3,117900.0,61.1766,61.1989,61.1245,61.1915,117900.0
2015-04-15 15:10:00,82.29,82.3,82.17,82.17,109600.0,61.184,61.1915,61.0948,61.0948,109600.0
2015-04-15 15:20:00,82.18,82.18,82.06,82.12,148100.0,61.1022,61.1022,61.013,61.0576,148100.0
2015-04-15 15:30:00,82.12,82.16,82.0,82.0,180600.0,61.0576,61.0874,60.9684,60.9684,180600.0
2015-04-15 15:40:00,82.0,82.01,81.9,81.97,229700.0,60.9684,60.9758,60.8941,60.9461,229700.0
2015-04-15 15:50:00,81.97,82.01,81.88,81.94,479000.0,60.9461,60.9758,60.8792,60.9238,479000.0
2015-04-16 09:30:00,81.93,82.16,81.6,81.62,134100.0,60.9164,61.0874,60.671,60.6859,134100.0
2015-04-16 09:40:00,81.65,81.87,81.53,81.58,151900.0,60.7082,60.8718,60.619,60.6561,151900.0
2015-04-16 09:50:00,81.59,81.87,81.59,81.76,99900.0,60.6636,60.8718,60.6636,60.79,99900.0
2015-04-16 10:00:00,81.76,82.03,81.68,81.9,181500.0,60.79,60.9907,60.7305,60.8941,181500.0
2015-04-16 10:10:00,81.92,82.0,81.87,81.94,141800.0,60.9089,60.9684,60.8718,60.9238,141800.0
2015-04-16 10:20:00,81.94,82.24,81.89,82.15,149700.0,60.9238,61.1469,60.8866,61.0799,149700.0
2015-04-16 10:30:00,82.15,82.2,82.03,82.19,92800.0,61.0799,61.1171,60.9907,61.1097,92800.0
2015-04-16 10:40:00,82.2,82.29,82.14,82.18,81500.0,61.1171,61.184,61.0725,61.1022,81500.0
2015-04-16 10:50:00,82.19,82.25,82.12,82.13,135400.0,61.1097,61.1543,61.0576,61.0651,135400.0
2015-04-16 11:00:00,82.13,82.28,82.09,82.22,106000.0,61.0651,61.1766,61.0353,61.132,106000.0
2015-04-16 11:10:00,82.22,82.29,82.19,82.19,60400.0,61.132,61.184,61.1097,61.1097,60400.0
2015-04-16 11:20:00,82.2,82.22,82.1,82.1,78900.0,61.1171,61.132,61.0428,61.0428,78900.0
2015-04-16 11:30:00,82.09,82.21,82.0,82.13,65300.0,61.0353,61.1245,60.9684,61.0651,65300.0
2015-04-16 11:40:00,82.14,82.2,82.09,82.19,31500.0,61.0725,61.1171,61.0353,61.1097,31500.0
2015-04-16 11:50:00,82.19,82.25,82.19,82.2,44900.0,61.1097,61.1543,61.1097,61.1171,44900.0
2015-04-16 12:00:00,82.2,82.27,82.16,82.16,95900.0,61.1171,61.1692,61.0874,61.0874,95900.0
2015-04-16 12:10:00,82.16,82.16,82.04,82.04,68000.0,61.0874,61.0874,60.9981,60.9981,68000.0
2015-04-16 12:20:00,82.05,82.11,82.04,82.04,22800.0,61.0056,61.0502,60.9981,60.9981,22800.0
2015-04-16 12:30:00,82.05,82.21,82.03,82.17,41200.0,61.0056,61.1245,60.9907,61.0948,41200.0
2015-04-16 12:40:00,82.17,82.2,82.06,82.07,38100.0,61.0948,61.1171,61.013,61.0205,38100.0
2015-04-16 12:50:00,82.07,82.13,82.06,82.08,37800.0,61.0205,61.0651,61.013,61.0279,37800.0
2015-04-16 13:00:00,82.07,82.1,82.05,82.09,34800.0,61.0205,61.0428,61.0056,61.0353,34800.0
2015-04-16 13:10:00,82.09,82.1,82.04,82.06,31700.0,61.0353,61.0428,60.9981,61.013,31700.0
2015-04-16 13:20:00,82.07,82.1,82.0,82.04,64500.0,61.0205,61.0428,60.9684,60.9981,64500.0
2015-04-16 13:30:00,82.05,82.1,82.04,82.1,45700.0,61.0056,61.0428,60.9981,61.0428,45700.0
2015-04-16 13:40:00,82.1,82.23,82.08,82.2,65900.0,61.0428,61.1394,61.0279,61.1171,65900.0
2015-04-16 13:50:00,82.21,82.23,82.16,82.2,32000.0,61.1245,61.1394,61.0874,61.1171,32000.0
2015-04-16 14:00:00,82.2,82.24,82.13,82.17,71300.0,61.1171,61.1469,61.0651,61.0948,71300.0
2015-04-16 14:10:00,82.18,82.21,82.11,82.13,82300.0,61.1022,61.1245,61.0502,61.0651,82300.0
2015-04-16 14:20:00,82.12,82.2,82.1,82.17,50800.0,61.0576,61.1171,61.0428,61.0948,50800.0
2015-04-16 14:30:00,82.17,82.29,82.13,82.25,296000.0,61.0948,61.184,61.0651,61.1543,296000.0
2015-04-16 14:40:00,82.25,82.27,82.14,82.16,50700.0,61.1543,61.1692,61.0725,61.0874,50700.0
2015-04-16 14:50:00,82.15,82.17,82.05,82.05,47300.0,61.0799,61.0948,61.0056,61.0056,47300.0
2015-04-16 15:00:00,82.06,82.1,82.05,82.07,69100.0,61.013,61.0428,61.0056,61.0205,69100.0
2015-04-16 15:10:00,82.08,82.1,82.06,82.06,83900.0,61.0279,61.0428,61.013,61.013,83900.0
2015-04-16 15:20:00,82.06,82.06,81.87,81.87,144800.0,61.013,61.013,60.8718,60.8718,144800.0
2015-04-16 15:30:00,81.87,81.93,81.85,81.85,123400.0,60.8718,60.9164,60.8569,60.8569,123400.0
2015-04-16 15:40:00,81.86,81.86,81.78,81.85,183200.0,60.8643,60.8643,60.8048,60.8569,183200.0
2015-04-16 15:50:00,81.84,81.93,81.83,81.91,246400.0,60.8494,60.9164,60.842,60.9015,246400.0
2015-04-17 09:30:00,81.41,81.49,80.91,80.93,355000.0,60.5297,60.5892,60.158,60.1728,355000.0
2015-04-17 09:40:00,80.93,80.97,80.5,80.88,146400.0,60.1728,60.2026,59.8531,60.1357,146400.0
2015-04-17 09:50:00,80.88,81.32,80.85,81.21,162000.0,60.1357,60.4628,60.1134,60.381,162000.0
2015-04-17 10:00:00,81.21,81.22,80.98,81.08,130300.0,60.381,60.3885,60.21,60.2844,130300.0
2015-04-17 10:10:00,81.09,81.17,80.98,81.01,87700.0,60.2918,60.3513,60.21,60.2323,87700.0
2015-04-17 10:20:00,81.01,81.06,80.92,80.92,156500.0,60.2323,60.2695,60.1654,60.1654,156500.0
2015-04-17 10:30:00,80.92,81.07,80.85,80.87,165100.0,60.1654,60.2769,60.1134,60.1282,165100.0
2015-04-17 10:40:00,80.87,80.89,80.69,80.72,48200.0,60.1282,60.1431,59.9944,60.0167,48200.0
2015-04-17 10:50:00,80.72,80.73,80.63,80.71,46100.0,60.0167,60.0241,59.9498,60.0093,46100.0
2015-04-17 11:00:00,80.7,80.7,80.44,80.55,81600.0,60.0018,60.0018,59.8085,59.8903,81600.0
2015-04-17 11:10:00,80.55,80.56,80.49,80.55,63600.0,59.8903,59.8977,59.8457,59.8903,63600.0
2015-04-17 11:20:00,80.55,80.68,80.55,80.6,69600.0,59.8903,59.987,59.8903,59.9275,69600.0
2015-04-17 11:30:00,80.59,80.61,80.4,80.42,72800.0,59.92,59.9349,59.7788,59.7937,72800.0
2015-04-17 11:40:00,80.42,80.52,80.39,80.52,60900.0,59.7937,59.868,59.7713,59.868,60900.0
2015-04-17 11:50:00,80.52,80.54,80.37,80.37,79800.0,59.868,59.8829,59.7565,59.7565,79800.0
2015-04-17 12:00:00,80.37,80.43,80.28,80.29,104000.0,59.7565,59.8011,59.6896,59.697,104000.0
2015-04-17 12:10:00,80.29,80.38,80.25,80.27,203500.0,59.697,59.7639,59.6673,59.6821,203500.0
2015-04-17 12:20:00,80.27,80.3,80.22,80.23,88800.0,59.6821,59.7044,59.6449,59.6524,88800.0
2015-04-17 12:30:00,80.22,80.23,80.13,80.15,81200.0,59.6449,59.6524,59.578,59.5929,81200.0
2015-04-17 12:40:00,80.15,80.16,80.07,80.11,94700.0,59.5929,59.6003,59.5334,59.5632,94700.0
2015-04-17 12:50:00,80.12,80.26,80.04,80.15,93400.0,59.5706,59.6747,59.5111,59.5929,93400.0
2015-04-17 13:00:00,80.14,80.17,80.07,80.08,69200.0,59.5855,59.6078,59.5334,59.5409,69200.0
2015-04-17 13:10:00,80.08,80.16,80.07,80.16,97700.0,59.5409,59.6003,59.5334,59.6003,97700.0
2015-04-17 13:20:00,80.16,80.26,80.15,80.21,59300.0,59.6003,59.6747,59.5929,59.6375,59300.0
2015-04-17 13:30:00,80.2,80.22,80.14,80.22,60600.0,59.6301,59.6449,59.5855,59.6449,60600.0
2015-04-17 13:40:00,80.21,80.21,80.07,80.1,65800.0,59.6375,59.6375,59.5334,59.5557,65800.0
2015-04-17 13:50:00,80.1,80.18,79.99,80.05,83900.0,59.5557,59.6152,59.4739,59.5186,83900.0
2015-04-17 14:00:00,80.05,80.11,79.99,80.01,78400.0,59.5186,59.5632,59.4739,59.4888,78400.0
2015-04-17 14:10:00,80.01,80.03,79.91,79.93,160700.0,59.4888,59.5037,59.4145,59.4293,160700.0
2015-04-17 14:20:00,79.93,80.13,79.91,80.08,104900.0,59.4293,59.578,59.4145,59.5409,104900.0
2015-04-17 14:30:00,80.08,80.1,79.99,80.1,112700.0,59.5409,59.5557,59.4739,59.5557,112700.0
2015-04-17 14:40:00,80.09,80.18,80.07,80.15,116500.0,59.5483,59.6152,59.5334,59.5929,116500.0
2015-04-17 14:50:00,80.16,80.18,80.04,80.11,109300.0,59.6003,59.6152,59.5111,59.5632,109300.0
2015-04-17 15:00:00,80.1,80.28,80.09,80.13,119900.0,59.5557,59.6896,59.5483,59.578,119900.0
2015-04-17 15:10:00,80.13,80.27,80.11,80.16,110000.0,59.578,59.6821,59.5632,59.6003,110000.0
2015-04-17 15:20:00,80.16,80.32,80.13,80.29,187400.0,59.6003,59.7193,59.578,59.697,187400.0
2015-04-17 15:30:00,80.29,80.39,80.28,80.35,222700.0,59.697,59.7713,59.6896,59.7416,222700.0
2015-04-17 15:40:00,80.36,80.39,80.18,80.19,290900.0,59.749,59.7713,59.6152,59.6226,290900.0
2015-04-17 15:50:00,80.2,80.21,79.99,80.0,590600.0,59.6301,59.6375,59.4739,59.4814,590600.0
2015-04-20 09:30:00,80.91,81.1,80.59,80.59,297900.0,60.158,60.2992,59.92,59.92,297900.0
2015-04-20 09:40:00,80.62,80.82,80.56,80.68,97800.0,59.9424,60.0911,59.8977,59.987,97800.0
2015-04-20 09:50:00,80.7,80.76,80.55,80.58,82900.0,60.0018,60.0464,59.8903,59.9126,82900.0
2015-04-20 10:00:00,80.58,80.69,80.55,80.55,78300.0,59.9126,59.9944,59.8903,59.8903,78300.0
2015-04-20 10:10:00,80.56,80.57,80.4,80.52,109800.0,59.8977,59.9052,59.7788,59.868,109800.0
2015-04-20 10:20:00,80.53,80.6,80.47,80.49,70700.0,59.8754,59.9275,59.8308,59.8457,70700.0
2015-04-20 10:30:00,80.5,80.61,80.44,80.6,67500.0,59.8531,59.9349,59.8085,59.9275,67500.0
2015-04-20 10:40:00,80.59,80.72,80.55,80.69,75900.0,59.92,60.0167,59.8903,59.9944,75900.0
2015-04-20 10:50:00,80.69,80.8,80.64,80.65,87400.0,59.9944,60.0762,59.9572,59.9647,87400.0
2015-04-20 11:00:00,80.66,80.8,80.66,80.72,53900.0,59.9721,60.0762,59.9721,60.0167,53900.0
2015-04-20 11:10:00,80.71,80.72,80.58,80.63,37200.0,60.0093,60.0167,59.9126,59.9498,37200.0
2015-04-20 11:20:00,80.63,80.67,80.51,80.52,43000.0,59.9498,59.9795,59.8606,59.868,43000.0
2015-04-20 11:30:00,80.53,80.55,80.39,80.39,61100.0,59.8754,59.8903,59.7713,59.7713,61100.0
2015-04-20 11:40:00,80.39,80.54,80.39,80.54,40500.0,59.7713,59.8829,59.7713,59.8829,40500.0
2015-04-20 11:50:00,80.54,80.63,80.49,80.63,64600.0,59.8829,59.9498,59.8457,59.9498,64600.0
2015-04-20 12:00:00,80.63,80.67,80.51,80.52,45700.0,59.9498,59.9795,59.8606,59.868,45700.0
2015-04-20 12:10:00,80.51,80.66,80.51,80.59,40000.0,59.8606,59.9721,59.8606,59.92,40000.0
2015-04-20 12:20:00,80.58,80.74,80.58,80.64,32800.0,59.9126,60.0316,59.9126,59.9572,32800.0
2015-04-20 12:30:00,80.63,80.75,80.62,80.71,85100.0,59.9498,60.039,59.9424,60.0093,85100.0
2015-04-20 12:40:00,80.73,80.89,80.7,80.89,40300.0,60.0241,60.1431,60.0018,60.1431,40300.0
2015-04-20 12:50:00,80.89,80.9,80.76,80.88,92100.0,60.1431,60.1505,60.0464,60.1357,92100.0
2015-04-20 13:00:00,80.85,80.85,80.74,80.79,60400.0,60.1134,60.1134,60.0316,60.0688,60400.0
2015-04-20 13:10:00,80.79,80.86,80.77,80.77,47200.0,60.0688,60.1208,60.0539,60.0539,47200.0
2015-04-20 13:20:00,80.77,80.9,80.77,80.89,41400.0,60.0539,60.1505,60.0539,60.1431,41400.0
2015-04-20 13:30:00,80.9,80.9,80.74,80.86,39800.0,60.1505,60.1505,60.0316,60.1208,39800.0
2015-04-20 13:40:00,80.87,81.0,80.86,80.99,48000.0,60.1282,60.2249,60.1208,60.2175,48000.0
2015-04-20 13:50:00,80.98,81.0,80.91,81.0,52200.0,60.21,60.2249,60.158,60.2249,52200.0
2015-04-20 14:00:00,81.0,81.0,80.93,80.96,63000.0,60.2249,60.2249,60.1728,60.1952,63000.0
2015-04-20 14:10:00,80.96,81.05,80.93,81.0,53500.0,60.1952,60.2621,60.1728,60.2249,53500.0
2015-04-20 14:20:00,80.99,81.16,80.96,81.13,51000.0,60.2175,60.3439,60.1952,60.3215,51000.0
2015-04-20 14:30:00,81.13,81.14,81.08,81.09,41500.0,60.3215,60.329,60.2844,60.2918,41500.0
2015-04-20 14:40:00,81.09,81.22,81.08,81.13,77300.0,60.2918,60.3885,60.2844,60.3215,77300.0
2015-04-20 14:50:00,81.14,81.17,81.1,81.11,60000.0,60.329,60.3513,60.2992,60.3067,60000.0
2015-04-20 15:00:00,81.11,81.25,81.08,81.25,124400.0,60.3067,60.4108,60.2844,60.4108,124400.0
2015-04-20 15:10:00,81.26,81.28,81.2,81.23,111500.0,60.4182,60.4331,60.3736,60.3959,111500.0
2015-04-20 15:20:00,81.24,81.28,81.13,81.13,103500.0,60.4033,60.4331,60.3215,60.3215,103500.0
2015-04-20 15:30:00,81.12,81.13,81.0,81.01,125600.0,60.3141,60.3215,60.2249,60.2323,125600.0
2015-04-20 15:40:00,81.01,81.03,80.92,80.93,169700.0,60.2323,60.2472,60.1654,60.1728,169700.0
2015-04-20 15:50:00,80.92,80.96,80.87,80.89,327200.0,60.1654,60.1952,60.1282,60.1431,327200.0
2015-04-21 09:30:00,81.57,81.78,81.31,81.47,183100.0,60.6487,60.8048,60.4554,60.5743,183100.0
2015-04-21 09:40:00,81.47,81.52,81.1,81.24,77300.0,60.5743,60.6115,60.2992,60.4033,77300.0
2015-04-21 09:50:00,81.28,81.45,81.18,81.31,127600.0,60.4331,60.5595,60.3587,60.4554,127600.0
2015-04-21 10:00:00,81.33,81.39,81.2,81.34,123800.0,60.4703,60.5149,60.3736,60.4777,123800.0
2015-04-21 10:10:00,81.36,81.4,81.28,81.37,91700.0,60.4926,60.5223,60.4331,60.5,91700.0
2015-04-21 10:20:00,81.39,81.57,81.33,81.49,75900.0,60.5149,60.6487,60.4703,60.5892,75900.0
2015-04-21 10:30:00,81.47,81.51,81.34,81.4,72600.0,60.5743,60.6041,60.4777,60.5223,72600.0
2015-04-21 10:40:00,81.4,81.45,81.3,81.37,41300.0,60.5223,60.5595,60.4479,60.5,41300.0
2015-04-21 10:50:00,81.35,81.45,81.33,81.36,44700.0,60.4851,60.5595,60.4703,60.4926,44700.0
2015-04-21 11:00:00,81.36,81.47,81.36,81.43,48400.0,60.4926,60.5743,60.4926,60.5446,48400.0
2015-04-21 11:10:00,81.43,81.48,81.39,81.42,32600.0,60.5446,60.5818,60.5149,60.5372,32600.0
2015-04-21 11:20:00,81.42,81.42,81.32,81.39,43900.0,60.5372,60.5372,60.4628,60.5149,43900.0
2015-04-21 11:30:00,81.38,81.42,81.35,81.37,39300.0,60.5074,60.5372,60.4851,60.5,39300.0
2015-04-21 11:40:00,81.37,81.41,81.34,81.36,51400.0,60.5,60.5297,60.4777,60.4926,51400.0
2015-04-21 11:50:00,81.36,81.41,81.34,81.37,26500.0,60.4926,60.5297,60.4777,60.5,26500.0
2015-04-21 12:00:00,81.38,81.48,81.37,81.47,22100.0,60.5074,60.5818,60.5,60.5743,22100.0
2015-04-21 12:10:00,81.49,81.5,81.44,81.44,35100.0,60.5892,60.5967,60.552,60.552,35100.0
2015-04-21 12:20:00,81.43,81.47,81.4,81.41,34100.0,60.5446,60.5743,60.5223,60.5297,34100.0
2015-04-21 12:30:00,81.41,81.46,81.35,81.45,33900.0,60.5297,60.5669,60.4851,60.5595,33900.0
2015-04-21 12:40:00,81.45,81.46,81.32,81.35,35700.0,60.5595,60.5669,60.4628,60.4851,35700.0
2015-04-21 12:50:00,81.35,81.4,81.25,81.3,70000.0,60.4851,60.5223,60.4108,60.4479,70000.0
2015-04-21 13:00:00,81.31,81.34,81.19,81.21,47200.0,60.4554,60.4777,60.3662,60.381,47200.0
2015-04-21 13:10:00,81.2,81.32,81.18,81.28,55200.0,60.3736,60.4628,60.3587,60.4331,55200.0
2015-04-21 13:20:00,81.28,81.31,81.24,81.3,47600.0,60.4331,60.4554,60.4033,60.4479,47600.0
2015-04-21 13:30:00,81.3,81.33,81.1,81.1,53300.0,60.4479,60.4703,60.2992,60.2992,53300.0
2015-04-21 13:40:00,81.1,81.25,81.07,81.12,62400.0,60.2992,60.4108,60.2769,60.3141,62400.0
2015-04-21 13:50:00,81.12,81.32,81.12,81.26,49600.0,60.3141,60.4628,60.3141,60.4182,49600.0
2015-04-21 14:00:00,81.26,81.27,81.11,81.14,58300.0,60.4182,60.4256,60.3067,60.329,58300.0
2015-04-21 14:10:00,81.14,81.24,81.1,81.18,43700.0,60.329,60.4033,60.2992,60.3587,43700.0
2015-04-21 14:20:00,81.18,81.27,81.17,81.23,57600.0,60.3587,60.4256,60.3513,60.3959,57600.0
2015-04-21 14:30:00,81.24,81.27,81.2,81.24,44900.0,60.4033,60.4256,60.3736,60.4033,44900.0
2015-04-21 14:40:00,81.23,81.3,81.2,81.29,49700.0,60.3959,60.4479,60.3736,60.4405,49700.0
2015-04-21 14:50:00,81.29,81.3,81.22,81.24,31700.0,60.4405,60.4479,60.3885,60.4033,31700.0
2015-04-21 15:00:00,81.24,81.44,81.24,81.43,51100.0,60.4033,60.552,60.4033,60.5446,51100.0
2015-04-21 15:10:00,81.42,81.43,81.3,81.36,63100.0,60.5372,60.5446,60.4479,60.4926,63100.0
2015-04-21 15:20:00,81.36,81.41,81.25,81.3,68100.0,60.4926,60.5297,60.4108,60.4479,68100.0
2015-04-21 15:30:00,81.3,81.31,81.21,81.29,77800.0,60.4479,60.4554,60.381,60.4405,77800.0
2015-04-21 15:40:00,81.29,81.34,81.25,81.26,100200.0,60.4405,60.4777,60.4108,60.4182,100200.0
2015-04-21 15:50:00,81.26,81.29,81.2,81.23,162500.0,60.4182,60.4405,60.3736,60.3959,162500.0
2015-04-22 09:30:00,81.33,81.47,81.13,81.17,89900.0,60.4703,60.5743,60.3215,60.3513,89900.0
2015-04-22 09:40:00,81.15,81.21,81.01,81.18,57200.0,60.3364,60.381,60.2323,60.3587,57200.0
2015-04-22 09:50:00,81.19,81.68,81.17,81.59,173300.0,60.3662,60.7305,60.3513,60.6636,173300.0
2015-04-22 10:00:00,81.61,81.61,81.29,81.29,47500.0,60.6784,60.6784,60.4405,60.4405,47500.0
2015-04-22 10:10:00,81.3,81.41,81.24,81.39,42500.0,60.4479,60.5297,60.4033,60.5149,42500.0
2015-04-22 10:20:00,81.38,81.47,81.28,81.44,48200.0,60.5074,60.5743,60.4331,60.552,48200.0
2015-04-22 10:30:00,81.46,81.46,81.18,81.19,41700.0,60.5669,60.5669,60.3587,60.3662,41700.0
2015-04-22 10:40:00,81.18,81.48,81.15,81.48,46400.0,60.3587,60.5818,60.3364,60.5818,46400.0
2015-04-22 10:50:00,81.48,81.48,81.34,81.35,34700.0,60.5818,60.5818,60.4777,60.4851,34700.0
2015-04-22 11:00:00,81.36,81.45,81.26,81.32,54100.0,60.4926,60.5595,60.4182,60.4628,54100.0
2015-04-22 11:10:00,81.34,81.4,81.31,81.37,28200.0,60.4777,60.5223,60.4554,60.5,28200.0
2015-04-22 11:20:00,81.34,81.39,81.24,81.26,33800.0,60.4777,60.5149,60.4033,60.4182,33800.0
2015-04-22 11:30:00,81.26,81.38,81.26,81.31,28000.0,60.4182,60.5074,60.4182,60.4554,28000.0
2015-04-22 11:40:00,81.32,81.45,81.25,81.44,21800.0,60.4628,60.5595,60.4108,60.552,21800.0
2015-04-22 11:50:00,81.44,81.47,81.35,81.39,48200.0,60.552,60.5743,60.4851,60.5149,48200.0
2015-04-22 12:00:00,81.38,81.39,81.24,81.27,29300.0,60.5074,60.5149,60.4033,60.4256,29300.0
2015-04-22 12:10:00,81.28,81.43,81.27,81.43,22600.0,60.4331,60.5446,60.4256,60.5446,22600.0
2015-04-22 12:20:00,81.42,81.51,81.39,81.4,28400.0,60.5372,60.6041,60.5149,60.5223,28400.0
2015-04-22 12:30:00,81.41,81.41,81.33,81.38,28200.0,60.5297,60.5297,60.4703,60.5074,28200.0
2015-04-22 12:40:00,81.39,81.39,81.32,81.35,24800.0,60.5149,60.5149,60.4628,60.4851,24800.0
2015-04-22 12:50:00,81.35,81.38,81.3,81.32,45200.0,60.4851,60.5074,60.4479,60.4628,45200.0
2015-04-22 13:00:00,81.35,81.47,81.35,81.42,48100.0,60.4851,60.5743,60.4851,60.5372,48100.0
2015-04-22 13:10:00,81.41,81.46,81.4,81.42,37600.0,60.5297,60.5669,60.5223,60.5372,37600.0
2015-04-22 13:20:00,81.42,81.51,81.42,81.47,40300.0,60.5372,60.6041,60.5372,60.5743,40300.0
2015-04-22 13:30:00,81.46,81.46,81.33,81.34,41300.0,60.5669,60.5669,60.4703,60.4777,41300.0
2015-04-22 13:40:00,81.34,81.51,81.33,81.51,37300.0,60.4777,60.6041,60.4703,60.6041,37300.0
2015-04-22 13:50:00,81.52,81.53,81.42,81.45,37400.0,60.6115,60.619,60.5372,60.5595,37400.0
2015-04-22 14:00:00,81.45,81.45,81.4,81.43,35000.0,60.5595,60.5595,60.5223,60.5446,35000.0
2015-04-22 14:10:00,81.43,81.51,81.42,81.44,21300.0,60.5446,60.6041,60.5372,60.552,21300.0
2015-04-22 14:20:00,81.45,81.49,81.43,81.47,23000.0,60.5595,60.5892,60.5446,60.5743,23000.0
2015-04-22 14:30:00,81.47,81.49,81.42,81.47,28200.0,60.5743,60.5892,60.5372,60.5743,28200.0
2015-04-22 14:40:00,81.47,81.5,81.44,81.5,25600.0,60.5743,60.5967,60.552,60.5967,25600.0
2015-04-22 14:50:00,81.5,81.54,81.48,81.53,62900.0,60.5967,60.6264,60.5818,60.619,62900.0
2015-04-22 15:00:00,81.53,81.59,81.53,81.54,45700.0,60.619,60.6636,60.619,60.6264,45700.0
2015-04-22 15:10:00,81.53,81.55,81.42,81.44,59300.0,60.619,60.6338,60.5372,60.552,59300.0
2015-04-22 15:20:00,81.42,81.53,81.4,81.53,87500.0,60.5372,60.619,60.5223,60.619,87500.0
2015-04-22 15:30:00,81.52,81.53,81.36,81.42,61000.0,60.6115,60.619,60.4926,60.5372,61000.0
2015-04-22 15:40:00,81.42,81.42,81.28,81.32,112600.0,60.5372,60.5372,60.4331,60.4628,112600.0
2015-04-22 15:50:00,81.32,81.38,81.3,81.32,237100.0,60.4628,60.5074,60.4479,60.4628,237100.0
2015-04-23 09:30:00,81.28,82.0,81.22,82.0,80600.0,60.4331,60.9684,60.3885,60.9684,80600.0
2015-04-23 09:40:00,81.91,81.93,81.71,81.91,56300.0,60.9015,60.9164,60.7528,60.9015,56300.0
2015-04-23 09:50:00,81.9,82.11,81.83,82.04,45500.0,60.8941,61.0502,60.842,60.9981,45500.0
2015-04-23 10:00:00,82.07,82.12,81.9,81.9,81300.0,61.0205,61.0576,60.8941,60.8941,81300.0
2015-04-23 10:10:00,81.88,82.02,81.81,81.87,34800.0,60.8792,60.9833,60.8271,60.8718,34800.0
2015-04-23 10:20:00,81.87,82.08,81.82,81.91,70800.0,60.8718,61.0279,60.8346,60.9015,70800.0
2015-04-23 10:30:00,81.89,82.01,81.84,81.85,53600.0,60.8866,60.9758,60.8494,60.8569,53600.0
2015-04-23 10:40:00,81.85,81.96,81.85,81.9,23700.0,60.8569,60.9387,60.8569,60.8941,23700.0
2015-04-23 10:50:00,81.87,81.89,81.75,81.79,17000.0,60.8718,60.8866,60.7825,60.8123,17000.0
2015-04-23 11:00:00,81.75,81.85,81.75,81.76,33300.0,60.7825,60.8569,60.7825,60.79,33300.0
2015-04-23 11:10:00,81.79,81.83,81.73,81.73,19700.0,60.8123,60.842,60.7677,60.7677,19700.0
2015-04-23 11:20:00,81.73,81.83,81.73,81.81,33400.0,60.7677,60.842,60.7677,60.8271,33400.0
2015-04-23 11:30:00,81.82,81.9,81.78,81.85,20400.0,60.8346,60.8941,60.8048,60.8569,20400.0
2015-04-23 11:40:00,81.82,81.88,81.78,81.79,22600.0,60.8346,60.8792,60.8048,60.8123,22600.0
2015-04-23 11:50:00,81.77,82.11,81.77,82.01,86300.0,60.7974,61.0502,60.7974,60.9758,86300.0
2015-04-23 12:00:00,82.0,82.11,81.96,82.11,67500.0,60.9684,61.0502,60.9387,61.0502,67500.0
2015-04-23 12:10:00,82.09,82.23,82.05,82.22,65000.0,61.0353,61.1394,61.0056,61.132,65000.0
2015-04-23 12:20:00,82.21,82.26,82.09,82.15,67400.0,61.1245,61.1617,61.0353,61.0799,67400.0
2015-04-23 12:30:00,82.15,82.18,82.0,82.12,63200.0,61.0799,61.1022,60.9684,61.0576,63200.0
2015-04-23 12:40:00,82.13,82.19,82.09,82.12,84200.0,61.0651,61.1097,61.0353,61.0576,84200.0
2015-04-23 12:50:00,82.12,82.14,82.07,82.12,56900.0,61.0576,61.0725,61.0205,61.0576,56900.0
2015-04-23 13:00:00,82.11,82.12,81.92,81.99,28900.0,61.0502,61.0576,60.9089,60.961,28900.0
2015-04-23 13:10:00,81.98,82.0,81.91,81.92,57200.0,60.9535,60.9684,60.9015,60.9089,57200.0
2015-04-23 13:20:00,81.93,82.05,81.92,81.98,90400.0,60.9164,61.0056,60.9089,60.9535,90400.0
2015-04-23 13:30:00,81.99,82.01,81.85,81.86,42800.0,60.961,60.9758,60.8569,60.8643,42800.0
2015-04-23 13:40:00,81.86,81.91,81.83,81.89,30700.0,60.8643,60.9015,60.842,60.8866,30700.0
2015-04-23 13:50:00,81.87,81.95,81.84,81.88,26400.0,60.8718,60.9312,60.8494,60.8792,26400.0
2015-04-23 14:00:00,81.9,81.95,81.89,81.94,35000.0,60.8941,60.9312,60.8866,60.9238,35000.0
2015-04-23 14:10:00,81.94,82.0,81.94,81.99,35500.0,60.9238,60.9684,60.9238,60.961,35500.0
2015-04-23 14:20:00,81.98,82.0,81.95,82.0,22600.0,60.9535,60.9684,60.9312,60.9684,22600.0
2015-04-23 14:30:00,82.01,82.01,81.9,81.93,35600.0,60.9758,60.9758,60.8941,60.9164,35600.0
2015-04-23 14:40:00,81.95,82.0,81.95,81.99,27900.0,60.9312,60.9684,60.9312,60.961,27900.0
2015-04-23 14:50:00,82.0,82.01,81.94,82.0,34200.0,60.9684,60.9758,60.9238,60.9684,34200.0
2015-04-23 15:00:00,82.0,82.02,81.98,82.01,71400.0,60.9684,60.9833,60.9535,60.9758,71400.0
2015-04-23 15:10:00,82.01,82.02,81.96,82.02,108800.0,60.9758,60.9833,60.9387,60.9833,108800.0
2015-04-23 15:20:00,82.01,82.12,81.98,82.12,56400.0,60.9758,61.0576,60.9535,61.0576,56400.0
2015-04-23 15:30:00,82.11,82.16,82.07,82.11,91000.0,61.0502,61.0874,61.0205,61.0502,91000.0
2015-04-23 15:40:00,82.11,82.12,81.97,82.0,73800.0,61.0502,61.0576,60.9461,60.9684,73800.0
2015-04-23 15:50:00,82.0,82.01,81.9,81.93,153900.0,60.9684,60.9758,60.8941,60.9164,153900.0
2015-04-24 09:30:00,82.97,83.0,82.52,82.7,191400.0,61.6896,61.7119,61.355,61.4889,191400.0
2015-04-24 09:40:00,82.74,82.75,82.5,82.6,87000.0,61.5186,61.526,61.3402,61.4145,87000.0
2015-04-24 09:50:00,82.58,82.98,82.56,82.98,121500.0,61.3996,61.6971,61.3848,61.6971,121500.0
2015-04-24 10:00:00,82.97,82.99,82.76,82.83,182200.0,61.6896,61.7045,61.5335,61.5855,182200.0
2015-04-24 10:10:00,82.83,83.0,82.66,82.72,115100.0,61.5855,61.7119,61.4591,61.5037,115100.0
2015-04-24 10:20:00,82.74,82.75,82.55,82.6,70300.0,61.5186,61.526,61.3773,61.4145,70300.0
2015-04-24 10:30:00,82.59,82.61,82.44,82.49,115100.0,61.4071,61.422,61.2956,61.3327,115100.0
2015-04-24 10:40:00,82.5,82.64,82.45,82.57,38300.0,61.3402,61.4443,61.303,61.3922,38300.0
2015-04-24 10:50:00,82.57,82.71,82.56,82.67,37700.0,61.3922,61.4963,61.3848,61.4666,37700.0
2015-04-24 11:00:00,82.68,82.76,82.64,82.72,28300.0,61.474,61.5335,61.4443,61.5037,28300.0
2015-04-24 11:10:00,82.71,82.75,82.66,82.75,36000.0,61.4963,61.526,61.4591,61.526,36000.0
2015-04-24 11:20:00,82.75,82.75,82.67,82.73,36500.0,61.526,61.526,61.4666,61.5112,36500.0
2015-04-24 11:30:00,82.73,82.87,82.71,82.77,70300.0,61.5112,61.6153,61.4963,61.5409,70300.0
2015-04-24 11:40:00,82.77,82.77,82.69,82.69,34900.0,61.5409,61.5409,61.4814,61.4814,34900.0
2015-04-24 11:50:00,82.7,82.75,82.67,82.73,22500.0,61.4889,61.526,61.4666,61.5112,22500.0
2015-04-24 12:00:00,82.74,82.79,82.72,82.74,35900.0,61.5186,61.5558,61.5037,61.5186,35900.0
2015-04-24 12:10:00,82.73,82.75,82.7,82.71,28700.0,61.5112,61.526,61.4889,61.4963,28700.0
2015-04-24 12:20:00,82.71,82.77,82.7,82.74,22300.0,61.4963,61.5409,61.4889,61.5186,22300.0
2015-04-24 12:30:00,82.74,82.86,82.74,82.84,24300.0,61.5186,61.6078,61.5186,61.593,24300.0
2015-04-24 12:40:00,82.83,82.89,82.78,82.79,21200.0,61.5855,61.6301,61.5484,61.5558,21200.0
2015-04-24 12:50:00,82.78,82.79,82.73,82.73,23900.0,61.5484,61.5558,61.5112,61.5112,23900.0
2015-04-24 13:00:00,82.74,82.79,82.71,82.72,25800.0,61.5186,61.5558,61.4963,61.5037,25800.0
2015-04-24 13:10:00,82.73,82.75,82.7,82.73,23500.0,61.5112,61.526,61.4889,61.5112,23500.0
2015-04-24 13:20:00,82.73,82.79,82.71,82.72,16500.0,61.5112,61.5558,61.4963,61.5037,16500.0
2015-04-24 13:30:00,82.72,82.72,82.62,82.66,33400.0,61.5037,61.5037,61.4294,61.4591,33400.0
2015-04-24 13:40:00,82.66,82.73,82.59,82.71,23200.0,61.4591,61.5112,61.4071,61.4963,23200.0
2015-04-24 13:50:00,82.71,82.78,82.7,82.77,44500.0,61.4963,61.5484,61.4889,61.5409,44500.0
2015-04-24 14:00:00,82.78,82.78,82.72,82.76,31100.0,61.5484,61.5484,61.5037,61.5335,31100.0
2015-04-24 14:10:00,82.76,82.85,82.75,82.75,24200.0,61.5335,61.6004,61.526,61.526,24200.0
2015-04-24 14:20:00,82.76,82.77,82.73,82.77,31200.0,61.5335,61.5409,61.5112,61.5409,31200.0
2015-04-24 14:30:00,82.78,82.83,82.75,82.79,49000.0,61.5484,61.5855,61.526,61.5558,49000.0
2015-04-24 14:40:00,82.79,82.79,82.72,82.75,42700.0,61.5558,61.5558,61.5037,61.526,42700.0
2015-04-24 14:50:00,82.74,82.76,82.69,82.73,50400.0,61.5186,61.5335,61.4814,61.5112,50400.0
2015-04-24 15:00:00,82.73,82.78,82.73,82.74,47800.0,61.5112,61.5484,61.5112,61.5186,47800.0
2015-04-24 15:10:00,82.74,82.79,82.74,82.76,41600.0,61.5186,61.5558,61.5186,61.5335,41600.0
2015-04-24 15:20:00,82.75,82.78,82.67,82.72,85600.0,61.526,61.5484,61.4666,61.5037,85600.0
2015-04-24 15:30:00,82.72,82.72,82.65,82.68,66600.0,61.5037,61.5037,61.4517,61.474,66600.0
2015-04-24 15:40:00,82.68,82.79,82.67,82.76,121500.0,61.474,61.5558,61.4666,61.5335,121500.0
2015-04-24 15:50:00,82.76,82.77,82.68,82.7,228100.0,61.5335,61.5409,61.474,61.4889,228100.0
2015-04-27 09:30:00,82.85,82.94,82.29,82.43,87200.0,61.6004,61.6673,61.184,61.2881,87200.0
2015-04-27 09:40:00,82.41,82.72,82.34,82.67,74400.0,61.2733,61.5037,61.2212,61.4666,74400.0
2015-04-27 09:50:00,82.65,82.88,82.63,82.82,42700.0,61.4517,61.6227,61.4368,61.5781,42700.0
2015-04-27 10:00:00,82.85,82.9,82.7,82.75,65800.0,61.6004,61.6376,61.4889,61.526,65800.0
2015-04-27 10:10:00,82.74,82.75,82.53,82.68,51300.0,61.5186,61.526,61.3625,61.474,51300.0
2015-04-27 10:20:00,82.69,82.81,82.58,82.81,36600.0,61.4814,61.5707,61.3996,61.5707,36600.0
2015-04-27 10:30:00,82.82,82.84,82.67,82.71,35900.0,61.5781,61.593,61.4666,61.4963,35900.0
2015-04-27 10:40:00,82.7,82.78,82.63,82.67,34100.0,61.4889,61.5484,61.4368,61.4666,34100.0
2015-04-27 10:50:00,82.67,82.75,82.6,82.67,48200.0,61.4666,61.526,61.4145,61.4666,48200.0
2015-04-27 11:00:00,82.66,82.7,82.53,82.57,42700.0,61.4591,61.4889,61.3625,61.3922,42700.0
2015-04-27 11:10:00,82.57,82.69,82.56,82.67,19500.0,61.3922,61.4814,61.3848,61.4666,19500.0
2015-04-27 11:20:00,82.67,82.71,82.55,82.57,25700.0,61.4666,61.4963,61.3773,61.3922,25700.0
2015-04-27 11:30:00,82.57,82.63,82.51,82.59,25500.0,61.3922,61.4368,61.3476,61.4071,25500.0
2015-04-27 11:40:00,82.59,82.68,82.52,82.52,28800.0,61.4071,61.474,61.355,61.355,28800.0
2015-04-27 11:50:00,82.53,82.58,82.5,82.55,49200.0,61.3625,61.3996,61.3402,61.3773,49200.0
2015-04-27 12:00:00,82.55,82.57,82.5,82.5,39200.0,61.3773,61.3922,61.3402,61.3402,39200.0
2015-04-27 12:10:00,82.5,82.51,82.31,82.37,47200.0,61.3402,61.3476,61.1989,61.2435,47200.0
2015-04-27 12:20:00,82.36,82.41,82.31,82.31,20400.0,61.2361,61.2733,61.1989,61.1989,20400.0
2015-04-27 12:30:00,82.32,82.39,82.31,82.38,35400.0,61.2063,61.2584,61.1989,61.2509,35400.0
2015-04-27 12:40:00,82.38,82.38,82.25,82.27,40000.0,61.2509,61.2509,61.1543,61.1692,40000.0
2015-04-27 12:50:00,82.27,82.27,82.14,82.16,89300.0,61.1692,61.1692,61.0725,61.0874,89300.0
2015-04-27 13:00:00,82.16,82.24,82.14,82.23,69700.0,61.0874,61.1469,61.0725,61.1394,69700.0
2015-04-27 13:10:00,82.24,82.25,82.13,82.19,35600.0,61.1469,61.1543,61.0651,61.1097,35600.0
2015-04-27 13:20:00,82.19,82.22,82.15,82.19,55700.0,61.1097,61.132,61.0799,61.1097,55700.0
2015-04-27 13:30:00,82.19,82.21,82.13,82.19,57600.0,61.1097,61.1245,61.0651,61.1097,57600.0
2015-04-27 13:40:00,82.18,82.18,82.1,82.17,45100.0,61.1022,61.1022,61.0428,61.0948,45100.0
2015-04-27 13:50:00,82.18,82.26,82.14,82.23,48800.0,61.1022,61.1617,61.0725,61.1394,48800.0
2015-04-27 14:00:00,82.22,82.23,82.09,82.13,113700.0,61.132,61.1394,61.0353,61.0651,113700.0
2015-04-27 14:10:00,82.13,82.16,82.09,82.15,47800.0,61.0651,61.0874,61.0353,61.0799,47800.0
2015-04-27 14:20:00,82.15,82.19,82.11,82.17,44100.0,61.0799,61.1097,61.0502,61.0948,44100.0
2015-04-27 14:30:00,82.18,82.18,81.97,82.0,209900.0,61.1022,61.1022,60.9461,60.9684,209900.0
2015-04-27 14:40:00,82.0,82.06,81.99,82.02,77300.0,60.9684,61.013,60.961,60.9833,77300.0
2015-04-27 14:50:00,82.03,82.04,81.92,81.95,72500.0,60.9907,60.9981,60.9089,60.9312,72500.0
2015-04-27 15:00:00,81.95,82.02,81.87,81.88,106100.0,60.9312,60.9833,60.8718,60.8792,106100.0
2015-04-27 15:10:00,81.88,81.9,81.75,81.76,127800.0,60.8792,60.8941,60.7825,60.79,127800.0
2015-04-27 15:20:00,81.76,81.82,81.66,81.66,125200.0,60.79,60.8346,60.7156,60.7156,125200.0
2015-04-27 15:30:00,81.65,81.68,81.48,81.53,290400.0,60.7082,60.7305,60.5818,60.619,290400.0
2015-04-27 15:40:00,81.54,81.55,81.24,81.25,408400.0,60.6264,60.6338,60.4033,60.4108,408400.0
2015-04-27 15:50:00,81.25,81.42,81.17,81.39,540400.0,60.4108,60.5372,60.3513,60.5149,540400.0
2015-04-28 09:30:00,81.28,81.49,80.89,81.46,214200.0,60.4331,60.5892,60.1431,60.5669,214200.0
2015-04-28 09:40:00,81.47,81.69,81.4,81.48,171800.0,60.5743,60.7379,60.5223,60.5818,171800.0
2015-04-28 09:50:00,81.48,81.64,81.35,81.62,86400.0,60.5818,60.7007,60.4851,60.6859,86400.0
2015-04-28 10:00:00,81.59,81.59,80.93,81.05,145400.0,60.6636,60.6636,60.1728,60.2621,145400.0
2015-04-28 10:10:00,81.03,81.16,80.87,81.16,86000.0,60.2472,60.3439,60.1282,60.3439,86000.0
2015-04-28 10:20:00,81.16,81.2,81.11,81.15,75200.0,60.3439,60.3736,60.3067,60.3364,75200.0
2015-04-28 10:30:00,81.14,81.34,81.12,81.34,53300.0,60.329,60.4777,60.3141,60.4777,53300.0
2015-04-28 10:40:00,81.34,81.49,81.32,81.42,79000.0,60.4777,60.5892,60.4628,60.5372,79000.0
2015-04-28 10:50:00,81.42,81.46,81.27,81.3,47900.0,60.5372,60.5669,60.4256,60.4479,47900.0
2015-04-28 11:00:00,81.32,81.61,81.31,81.61,50700.0,60.4628,60.6784,60.4554,60.6784,50700.0
2015-04-28 11:10:00,81.61,81.72,81.49,81.55,37600.0,60.6784,60.7602,60.5892,60.6338,37600.0
2015-04-28 11:20:00,81.56,81.67,81.47,81.47,47200.0,60.6413,60.723,60.5743,60.5743,47200.0
2015-04-28 11:30:00,81.47,81.6,81.46,81.58,43800.0,60.5743,60.671,60.5669,60.6561,43800.0
2015-04-28 11:40:00,81.58,81.65,81.46,81.64,59500.0,60.6561,60.7082,60.5669,60.7007,59500.0
2015-04-28 11:50:00,81.63,81.63,81.47,81.58,41200.0,60.6933,60.6933,60.5743,60.6561,41200.0
2015-04-28 12:00:00,81.58,81.61,81.49,81.57,29600.0,60.6561,60.6784,60.5892,60.6487,29600.0
2015-04-28 12:10:00,81.57,81.7,81.53,81.54,49000.0,60.6487,60.7454,60.619,60.6264,49000.0
2015-04-28 12:20:00,81.54,81.63,81.5,81.54,35000.0,60.6264,60.6933,60.5967,60.6264,35000.0
2015-04-28 12:30:00,81.55,81.57,81.49,81.5,37800.0,60.6338,60.6487,60.5892,60.5967,37800.0
2015-04-28 12:40:00,81.51,81.59,81.49,81.55,44900.0,60.6041,60.6636,60.5892,60.6338,44900.0
2015-04-28 12:50:00,81.56,81.71,81.55,81.6,33200.0,60.6413,60.7528,60.6338,60.671,33200.0
2015-04-28 13:00:00,81.59,81.67,81.53,81.66,33600.0,60.6636,60.723,60.619,60.7156,33600.0
2015-04-28 13:10:00,81.64,81.72,81.62,81.68,33500.0,60.7007,60.7602,60.6859,60.7305,33500.0
2015-04-28 13:20:00,81.68,81.71,81.63,81.66,27000.0,60.7305,60.7528,60.6933,60.7156,27000.0
2015-04-28 13:30:00,81.66,81.69,81.59,81.67,58400.0,60.7156,60.7379,60.6636,60.723,58400.0
2015-04-28 13:40:00,81.68,81.78,81.64,81.78,68200.0,60.7305,60.8048,60.7007,60.8048,68200.0
2015-04-28 13:50:00,81.78,81.81,81.66,81.66,57800.0,60.8048,60.8271,60.7156,60.7156,57800.0
2015-04-28 14:00:00,81.66,81.66,81.52,81.57,59100.0,60.7156,60.7156,60.6115,60.6487,59100.0
2015-04-28 14:10:00,81.56,81.61,81.52,81.59,46300.0,60.6413,60.6784,60.6115,60.6636,46300.0
2015-04-28 14:20:00,81.58,81.6,81.46,81.52,40900.0,60.6561,60.671,60.5669,60.6115,40900.0
2015-04-28 14:30:00,81.5,81.56,81.48,81.53,48700.0,60.5967,60.6413,60.5818,60.619,48700.0
2015-04-28 14:40:00,81.53,81.56,81.49,81.49,37600.0,60.619,60.6413,60.5892,60.5892,37600.0
2015-04-28 14:50:00,81.5,81.54,81.46,81.51,59900.0,60.5967,60.6264,60.5669,60.6041,59900.0
2015-04-28 15:00:00,81.51,81.55,81.5,81.52,50700.0,60.6041,60.6338,60.5967,60.6115,50700.0
2015-04-28 15:10:00,81.52,81.53,81.49,81.5,46900.0,60.6115,60.619,60.5892,60.5967,46900.0
2015-04-28 15:20:00,81.5,81.54,81.48,81.53,75700.0,60.5967,60.6264,60.5818,60.619,75700.0
2015-04-28 15:30:00,81.53,81.61,81.52,81.56,99000.0,60.619,60.6784,60.6115,60.6413,99000.0
2015-04-28 15:40:00,81.56,81.58,81.48,81.49,100500.0,60.6413,60.6561,60.5818,60.5892,100500.0
2015-04-28 15:50:00,81.5,81.55,81.46,81.51,250200.0,60.5967,60.6338,60.5669,60.6041,250200.0
2015-04-29 09:30:00,81.2,81.29,80.9,80.98,101500.0,60.3736,60.4405,60.1505,60.21,101500.0
2015-04-29 09:40:00,81.0,81.06,80.77,80.92,74600.0,60.2249,60.2695,60.0539,60.1654,74600.0
2015-04-29 09:50:00,80.91,81.01,80.79,80.93,51600.0,60.158,60.2323,60.0688,60.1728,51600.0
2015-04-29 10:00:00,80.93,80.97,80.62,80.82,82900.0,60.1728,60.2026,59.9424,60.0911,82900.0
2015-04-29 10:10:00,80.82,80.96,80.74,80.86,58000.0,60.0911,60.1952,60.0316,60.1208,58000.0
2015-04-29 10:20:00,80.85,80.93,80.71,80.78,72900.0,60.1134,60.1728,60.0093,60.0613,72900.0
2015-04-29 10:30:00,80.78,80.81,80.65,80.75,54800.0,60.0613,60.0836,59.9647,60.039,54800.0
2015-04-29 10:40:00,80.76,80.78,80.66,80.72,48100.0,60.0464,60.0613,59.9721,60.0167,48100.0
2015-04-29 10:50:00,80.73,80.86,80.69,80.71,69600.0,60.0241,60.1208,59.9944,60.0093,69600.0
2015-04-29 11:00:00,80.69,80.85,80.61,80.62,104900.0,59.9944,60.1134,59.9349,59.9424,104900.0
2015-04-29 11:10:00,80.61,80.66,80.46,80.57,111000.0,59.9349,59.9721,59.8234,59.9052,111000.0
2015-04-29 11:20:00,80.57,80.6,80.25,80.27,165400.0,59.9052,59.9275,59.6673,59.6821,165400.0
2015-04-29 11:30:00,80.27,80.29,79.98,80.02,132300.0,59.6821,59.697,59.4665,59.4962,132300.0
2015-04-29 11:40:00,80.01,80.21,80.0,80.08,92100.0,59.4888,59.6375,59.4814,59.5409,92100.0
2015-04-29 11:50:00,80.08,80.32,80.05,80.32,132700.0,59.5409,59.7193,59.5186,59.7193,132700.0
2015-04-29 12:00:00,80.32,80.34,79.89,79.93,77800.0,59.7193,59.7342,59.3996,59.4293,77800.0
2015-04-29 12:10:00,79.92,79.92,79.51,79.56,176400.0,59.4219,59.4219,59.1171,59.1542,176400.0
2015-04-29 12:20:00,79.57,79.7,79.48,79.7,94300.0,59.1617,59.2583,59.0947,59.2583,94300.0
2015-04-29 12:30:00,79.69,79.76,79.54,79.6,115600.0,59.2509,59.3029,59.1394,59.184,115600.0
2015-04-29 12:40:00,79.59,79.68,79.54,79.6,105900.0,59.1765,59.2434,59.1394,59.184,105900.0
2015-04-29 12:50:00,79.6,79.79,79.6,79.78,58300.0,59.184,59.3252,59.184,59.3178,58300.0
2015-04-29 13:00:00,79.78,79.78,79.5,79.59,77100.0,59.3178,59.3178,59.1096,59.1765,77100.0
2015-04-29 13:10:00,79.57,79.62,79.45,79.5,143000.0,59.1617,59.1988,59.0724,59.1096,143000.0
2015-04-29 13:20:00,79.5,79.61,79.42,79.43,124500.0,59.1096,59.1914,59.0501,59.0576,124500.0
2015-04-29 13:30:00,79.43,79.74,79.43,79.73,58700.0,59.0576,59.2881,59.0576,59.2806,58700.0
2015-04-29 13:40:00,79.72,79.73,79.56,79.66,111500.0,59.2732,59.2806,59.1542,59.2286,111500.0
2015-04-29 13:50:00,79.66,79.79,79.58,79.73,169600.0,59.2286,59.3252,59.1691,59.2806,169600.0
2015-04-29 14:00:00,79.75,79.83,79.4,79.74,200200.0,59.2955,59.355,59.0353,59.2881,200200.0
2015-04-29 14:10:00,79.75,79.86,79.55,79.82,108500.0,59.2955,59.3773,59.1468,59.3475,108500.0
2015-04-29 14:20:00,79.82,79.93,79.76,79.87,98500.0,59.3475,59.4293,59.3029,59.3847,98500.0
2015-04-29 14:30:00,79.87,79.88,79.71,79.74,156500.0,59.3847,59.3922,59.2658,59.2881,156500.0
2015-04-29 14:40:00,79.75,79.86,79.51,79.56,116700.0,59.2955,59.3773,59.1171,59.1542,116700.0
2015-04-29 14:50:00,79.56,79.57,79.23,79.34,212200.0,59.1542,59.1617,58.9089,58.9907,212200.0
2015-04-29 15:00:00,79.35,79.47,79.26,79.35,193400.0,58.9981,59.0873,58.9312,58.9981,193400.0
2015-04-29 15:10:00,79.35,79.39,79.04,79.15,222800.0,58.9981,59.0278,58.7676,58.8494,222800.0
2015-04-29 15:20:00,79.16,79.38,79.16,79.28,193400.0,58.8568,59.0204,58.8568,58.946,193400.0
2015-04-29 15:30:00,79.28,79.3,79.02,79.03,240500.0,58.946,58.9609,58.7527,58.7602,240500.0
2015-04-29 15:40:00,79.02,79.04,78.74,78.85,552200.0,58.7527,58.7676,58.5445,58.6263,552200.0
2015-04-29 15:50:00,78.86,78.96,78.79,78.88,742200.0,58.6338,58.7081,58.5817,58.6486,742200.0
2015-04-30 09:30:00,78.78,79.15,78.39,79.04,222200.0,58.5743,58.8494,58.2843,58.7676,222200.0
2015-04-30 09:40:00,79.04,79.24,78.96,79.06,129100.0,58.7676,58.9163,58.7081,58.7825,129100.0
2015-04-30 09:50:00,79.05,79.14,78.95,78.99,207100.0,58.775,58.8419,58.7007,58.7304,207100.0
2015-04-30 10:00:00,78.98,79.04,78.84,78.97,106300.0,58.723,58.7676,58.6189,58.7156,106300.0
2015-04-30 10:10:00,78.98,79.01,78.88,78.95,117200.0,58.723,58.7453,58.6486,58.7007,117200.0
2015-04-30 10:20:00,78.97,79.11,78.96,79.04,84900.0,58.7156,58.8196,58.7081,58.7676,84900.0
2015-04-30 10:30:00,79.04,79.1,78.9,79.02,76600.0,58.7676,58.8122,58.6635,58.7527,76600.0
2015-04-30 10:40:00,79.01,79.11,78.94,78.99,155900.0,58.7453,58.8196,58.6932,58.7304,155900.0
2015-04-30 10:50:00,78.99,79.11,78.97,78.98,74500.0,58.7304,58.8196,58.7156,58.723,74500.0
2015-04-30 11:00:00,78.98,79.11,78.98,79.1,151600.0,58.723,58.8196,58.723,58.8122,151600.0
2015-04-30 11:10:00,79.11,79.35,79.09,79.34,106900.0,58.8196,58.9981,58.8048,58.9907,106900.0
2015-04-30 11:20:00,79.34,79.38,79.22,79.31,94900.0,58.9907,59.0204,58.9014,58.9683,94900.0
2015-04-30 11:30:00,79.31,79.38,79.19,79.23,62400.0,58.9683,59.0204,58.8791,58.9089,62400.0
2015-04-30 11:40:00,79.23,79.27,79.18,79.21,44300.0,58.9089,58.9386,58.8717,58.894,44300.0
2015-04-30 11:50:00,79.21,79.26,78.99,79.01,57700.0,58.894,58.9312,58.7304,58.7453,57700.0
2015-04-30 12:00:00,78.99,79.08,78.79,78.82,75000.0,58.7304,58.7973,58.5817,58.604,75000.0
2015-04-30 12:10:00,78.82,78.83,78.64,78.7,149600.0,58.604,58.6115,58.4702,58.5148,149600.0
2015-04-30 12:20:00,78.7,78.84,78.69,78.74,113800.0,58.5148,58.6189,58.5074,58.5445,113800.0
2015-04-30 12:30:00,78.73,78.84,78.72,78.82,69800.0,58.5371,58.6189,58.5297,58.604,69800.0
2015-04-30 12:40:00,78.81,78.88,78.72,78.78,49200.0,58.5966,58.6486,58.5297,58.5743,49200.0
2015-04-30 12:50:00,78.77,78.89,78.69,78.89,66500.0,58.5668,58.6561,58.5074,58.6561,66500.0
2015-04-30 13:00:00,78.89,79.02,78.88,79.02,62000.0,58.6561,58.7527,58.6486,58.7527,62000.0
2015-04-30 13:10:00,79.01,79.12,79.01,79.11,38900.0,58.7453,58.8271,58.7453,58.8196,38900.0
2015-04-30 13:20:00,79.12,79.13,78.99,79.1,46000.0,58.8271,58.8345,58.7304,58.8122,46000.0
2015-04-30 13:30:00,79.1,79.13,78.97,79.0,59000.0,58.8122,58.8345,58.7156,58.7379,59000.0
2015-04-30 13:40:00,79.01,79.12,79.0,79.04,59000.0,58.7453,58.8271,58.7379,58.7676,59000.0
2015-04-30 13:50:00,79.02,79.14,79.0,79.02,53600.0,58.7527,58.8419,58.7379,58.7527,53600.0
2015-04-30 14:00:00,79.01,79.17,79.0,79.13,58300.0,58.7453,58.8643,58.7379,58.8345,58300.0
2015-04-30 14:10:00,79.12,79.27,79.08,79.21,56600.0,58.8271,58.9386,58.7973,58.894,56600.0
2015-04-30 14:20:00,79.2,79.21,78.95,78.97,114400.0,58.8866,58.894,58.7007,58.7156,114400.0
2015-04-30 14:30:00,78.97,79.06,78.87,79.03,100700.0,58.7156,58.7825,58.6412,58.7602,100700.0
2015-04-30 14:40:00,79.05,79.05,78.82,78.87,81000.0,58.775,58.775,58.604,58.6412,81000.0
2015-04-30 14:50:00,78.87,78.99,78.8,78.84,73900.0,58.6412,58.7304,58.5892,58.6189,73900.0
2015-04-30 15:00:00,78.83,78.84,78.62,78.62,84700.0,58.6115,58.6189,58.4553,58.4553,84700.0
2015-04-30 15:10:00,78.61,78.85,78.57,78.8,99600.0,58.4479,58.6263,58.4181,58.5892,99600.0
2015-04-30 15:20:00,78.81,78.87,78.6,78.68,107500.0,58.5966,58.6412,58.4405,58.4999,107500.0
2015-04-30 15:30:00,78.69,78.97,78.64,78.86,106200.0,58.5074,58.7156,58.4702,58.6338,106200.0
2015-04-30 15:40:00,78.86,78.87,78.74,78.83,172000.0,58.6338,58.6412,58.5445,58.6115,172000.0
2015-04-30 15:50:00,78.83,78.88,78.79,78.84,431500.0,58.6115,58.6486,58.5817,58.6189,431500.0
2015-05-01 09:30:00,78.7,78.95,78.59,78.91,231000.0,58.5148,58.7007,58.433,58.6709,231000.0
2015-05-01 09:40:00,78.91,79.19,78.88,79.09,81700.0,58.6709,58.8791,58.6486,58.8048,81700.0
2015-05-01 09:50:00,79.1,79.37,79.03,79.18,78900.0,58.8122,59.013,58.7602,58.8717,78900.0
2015-05-01 10:00:00,79.19,79.23,79.03,79.16,98900.0,58.8791,58.9089,58.7602,58.8568,98900.0
2015-05-01 10:10:00,79.16,79.36,79.02,79.31,141600.0,58.8568,59.0055,58.7527,58.9683,141600.0
2015-05-01 10:20:00,79.34,79.37,79.22,79.26,68600.0,58.9907,59.013,58.9014,58.9312,68600.0
2015-05-01 10:30:00,79.25,79.32,79.06,79.14,51900.0,58.9237,58.9758,58.7825,58.8419,51900.0
2015-05-01 10:40:00,79.14,79.14,78.92,78.97,72800.0,58.8419,58.8419,58.6784,58.7156,72800.0
2015-05-01 10:50:00,78.97,79.02,78.87,78.92,54800.0,58.7156,58.7527,58.6412,58.6784,54800.0
2015-05-01 11:00:00,78.93,79.14,78.93,79.1,51800.0,58.6858,58.8419,58.6858,58.8122,51800.0
2015-05-01 11:10:00,79.09,79.18,79.09,79.17,41900.0,58.8048,58.8717,58.8048,58.8643,41900.0
2015-05-01 11:20:00,79.17,79.22,79.07,79.1,63500.0,58.8643,58.9014,58.7899,58.8122,63500.0
2015-05-01 11:30:00,79.11,79.26,79.11,79.13,29200.0,58.8196,58.9312,58.8196,58.8345,29200.0
2015-05-01 11:40:00,79.14,79.19,78.95,78.98,40300.0,58.8419,58.8791,58.7007,58.723,40300.0
2015-05-01 11:50:00,78.97,79.17,78.92,79.15,30700.0,58.7156,58.8643,58.6784,58.8494,30700.0
2015-05-01 12:00:00,79.14,79.14,78.91,78.93,50200.0,58.8419,58.8419,58.6709,58.6858,50200.0
2015-05-01 12:10:00,78.94,79.0,78.9,79.0,36200.0,58.6932,58.7379,58.6635,58.7379,36200.0
2015-05-01 12:20:00,78.99,79.04,78.92,79.01,38200.0,58.7304,58.7676,58.6784,58.7453,38200.0
2015-05-01 12:30:00,79.0,79.08,79.0,79.07,36500.0,58.7379,58.7973,58.7379,58.7899,36500.0
2015-05-01 12:40:00,79.07,79.07,78.99,79.04,32500.0,58.7899,58.7899,58.7304,58.7676,32500.0
2015-05-01 12:50:00,79.04,79.13,79.0,79.13,40100.0,58.7676,58.8345,58.7379,58.8345,40100.0
2015-05-01 13:00:00,79.14,79.16,79.08,79.13,25100.0,58.8419,58.8568,58.7973,58.8345,25100.0
2015-05-01 13:10:00,79.13,79.21,79.11,79.15,38400.0,58.8345,58.894,58.8196,58.8494,38400.0
2015-05-01 13:20:00,79.15,79.15,79.05,79.06,21900.0,58.8494,58.8494,58.775,58.7825,21900.0
2015-05-01 13:30:00,79.06,79.12,79.05,79.1,22700.0,58.7825,58.8271,58.775,58.8122,22700.0
2015-05-01 13:40:00,79.12,79.12,79.01,79.03,25800.0,58.8271,58.8271,58.7453,58.7602,25800.0
2015-05-01 13:50:00,79.04,79.22,79.03,79.17,41100.0,58.7676,58.9014,58.7602,58.8643,41100.0
2015-05-01 14:00:00,79.17,79.25,79.15,79.19,37900.0,58.8643,58.9237,58.8494,58.8791,37900.0
2015-05-01 14:10:00,79.19,79.25,79.18,79.21,49200.0,58.8791,58.9237,58.8717,58.894,49200.0
2015-05-01 14:20:00,79.22,79.39,79.21,79.35,49000.0,58.9014,59.0278,58.894,58.9981,49000.0
2015-05-01 14:30:00,79.36,79.42,79.32,79.41,21500.0,59.0055,59.0501,58.9758,59.0427,21500.0
2015-05-01 14:40:00,79.41,79.42,79.28,79.37,40500.0,59.0427,59.0501,58.946,59.013,40500.0
2015-05-01 14:50:00,79.36,79.38,79.26,79.35,75700.0,59.0055,59.0204,58.9312,58.9981,75700.0
2015-05-01 15:00:00,79.35,79.46,79.33,79.44,56300.0,58.9981,59.0799,58.9832,59.065,56300.0
2015-05-01 15:10:00,79.45,79.53,79.41,79.47,65400.0,59.0724,59.1319,59.0427,59.0873,65400.0
2015-05-01 15:20:00,79.48,79.51,79.37,79.41,82400.0,59.0947,59.1171,59.013,59.0427,82400.0
2015-05-01 15:30:00,79.42,79.55,79.42,79.48,95500.0,59.0501,59.1468,59.0501,59.0947,95500.0
2015-05-01 15:40:00,79.47,79.65,79.47,79.65,123500.0,59.0873,59.2211,59.0873,59.2211,123500.0
2015-05-01 15:50:00,79.65,79.7,79.57,79.66,341500.0,59.2211,59.2583,59.1617,59.2286,341500.0
2015-05-04 09:30:00,79.74,80.03,79.65,79.99,116900.0,59.2881,59.5037,59.2211,59.4739,116900.0
2015-05-04 09:40:00,79.97,80.43,79.97,80.27,201500.0,59.4591,59.8011,59.4591,59.6821,201500.0
2015-05-04 09:50:00,80.28,80.39,80.06,80.36,79300.0,59.6896,59.7713,59.526,59.749,79300.0
2015-05-04 10:00:00,80.37,80.71,80.32,80.58,155500.0,59.7565,60.0093,59.7193,59.9126,155500.0
2015-05-04 10:10:00,80.58,80.75,80.48,80.58,158200.0,59.9126,60.039,59.8383,59.9126,158200.0
2015-05-04 10:20:00,80.58,80.78,80.49,80.78,122900.0,59.9126,60.0613,59.8457,60.0613,122900.0
2015-05-04 10:30:00,80.76,80.76,80.39,80.41,52800.0,60.0464,60.0464,59.7713,59.7862,52800.0
2015-05-04 10:40:00,80.43,80.55,80.39,80.43,49300.0,59.8011,59.8903,59.7713,59.8011,49300.0
2015-05-04 10:50:00,80.43,80.57,80.35,80.36,74200.0,59.8011,59.9052,59.7416,59.749,74200.0
2015-05-04 11:00:00,80.37,80.4,80.12,80.12,46800.0,59.7565,59.7788,59.5706,59.5706,46800.0
2015-05-04 11:10:00,80.13,80.2,80.01,80.01,35400.0,59.578,59.6301,59.4888,59.4888,35400.0
2015-05-04 11:20:00,80.01,80.13,80.0,80.04,44800.0,59.4888,59.578,59.4814,59.5111,44800.0
2015-05-04 11:30:00,80.06,80.09,80.0,80.0,50200.0,59.526,59.5483,59.4814,59.4814,50200.0
2015-05-04 11:40:00,80.0,80.02,79.91,79.93,41100.0,59.4814,59.4962,59.4145,59.4293,41100.0
2015-05-04 11:50:00,79.92,80.01,79.84,79.95,54100.0,59.4219,59.4888,59.3624,59.4442,54100.0
2015-05-04 12:00:00,79.95,80.02,79.89,80.02,34000.0,59.4442,59.4962,59.3996,59.4962,34000.0
2015-05-04 12:10:00,80.04,80.13,79.98,80.0,31200.0,59.5111,59.578,59.4665,59.4814,31200.0
2015-05-04 12:20:00,79.98,80.05,79.92,80.01,18200.0,59.4665,59.5186,59.4219,59.4888,18200.0
2015-05-04 12:30:00,80.01,80.05,79.95,80.02,20200.0,59.4888,59.5186,59.4442,59.4962,20200.0
2015-05-04 12:40:00,80.01,80.05,79.96,80.01,19200.0,59.4888,59.5186,59.4516,59.4888,19200.0
2015-05-04 12:50:00,79.99,80.08,79.99,80.03,18100.0,59.4739,59.5409,59.4739,59.5037,18100.0
2015-05-04 13:00:00,80.03,80.05,79.83,79.88,40500.0,59.5037,59.5186,59.355,59.3922,40500.0
2015-05-04 13:10:00,79.88,79.93,79.83,79.89,21200.0,59.3922,59.4293,59.355,59.3996,21200.0
2015-05-04 13:20:00,79.89,79.89,79.8,79.85,27300.0,59.3996,59.3996,59.3327,59.3698,27300.0
2015-05-04 13:30:00,79.85,79.95,79.81,79.92,23300.0,59.3698,59.4442,59.3401,59.4219,23300.0
2015-05-04 13:40:00,79.92,79.96,79.9,79.95,27400.0,59.4219,59.4516,59.407,59.4442,27400.0
2015-05-04 13:50:00,79.95,80.25,79.94,80.19,88100.0,59.4442,59.6673,59.4368,59.6226,88100.0
2015-05-04 14:00:00,80.18,80.26,80.03,80.17,56200.0,59.6152,59.6747,59.5037,59.6078,56200.0
2015-05-04 14:10:00,80.18,80.36,80.14,80.35,37500.0,59.6152,59.749,59.5855,59.7416,37500.0
2015-05-04 14:20:00,80.35,80.42,80.27,80.39,37700.0,59.7416,59.7937,59.6821,59.7713,37700.0
2015-05-04 14:30:00,80.4,80.49,80.35,80.37,53600.0,59.7788,59.8457,59.7416,59.7565,53600.0
2015-05-04 14:40:00,80.37,80.39,80.29,80.3,29200.0,59.7565,59.7713,59.697,59.7044,29200.0
2015-05-04 14:50:00,80.3,80.35,80.3,80.3,29300.0,59.7044,59.7416,59.7044,59.7044,29300.0
2015-05-04 15:00:00,80.3,80.34,80.23,80.3,31800.0,59.7044,59.7342,59.6524,59.7044,31800.0
2015-05-04 15:10:00,80.29,80.37,80.25,80.3,47900.0,59.697,59.7565,59.6673,59.7044,47900.0
2015-05-04 15:20:00,80.3,80.32,80.24,80.26,56800.0,59.7044,59.7193,59.6598,59.6747,56800.0
2015-05-04 15:30:00,80.26,80.32,80.18,80.19,79500.0,59.6747,59.7193,59.6152,59.6226,79500.0
2015-05-04 15:40:00,80.19,80.24,80.13,80.17,132000.0,59.6226,59.6598,59.578,59.6078,132000.0
2015-05-04 15:50:00,80.16,80.21,80.15,80.18,146700.0,59.6003,59.6375,59.5929,59.6152,146700.0
2015-05-05 09:30:00,80.02,80.19,79.8,79.86,126500.0,59.4962,59.6226,59.3327,59.3773,126500.0
2015-05-05 09:40:00,79.99,80.11,79.78,79.96,62400.0,59.4739,59.5632,59.3178,59.4516,62400.0
2015-05-05 09:50:00,79.97,80.0,79.66,79.76,45200.0,59.4591,59.4814,59.2286,59.3029,45200.0
2015-05-05 10:00:00,79.77,79.79,79.61,79.74,69600.0,59.3104,59.3252,59.1914,59.2881,69600.0
2015-05-05 10:10:00,79.75,79.78,79.53,79.57,38000.0,59.2955,59.3178,59.1319,59.1617,38000.0
2015-05-05 10:20:00,79.56,79.75,79.5,79.63,49900.0,59.1542,59.2955,59.1096,59.2063,49900.0
2015-05-05 10:30:00,79.62,79.62,79.49,79.56,44100.0,59.1988,59.1988,59.1022,59.1542,44100.0
2015-05-05 10:40:00,79.55,79.59,79.45,79.5,169400.0,59.1468,59.1765,59.0724,59.1096,169400.0
2015-05-05 10:50:00,79.5,79.52,79.34,79.36,76100.0,59.1096,59.1245,58.9907,59.0055,76100.0
2015-05-05 11:00:00,79.35,79.45,79.2,79.21,44100.0,58.9981,59.0724,58.8866,58.894,44100.0
2015-05-05 11:10:00,79.21,79.38,79.21,79.29,33600.0,58.894,59.0204,58.894,58.9535,33600.0
2015-05-05 11:20:00,79.31,79.31,79.21,79.3,34200.0,58.9683,58.9683,58.894,58.9609,34200.0
2015-05-05 11:30:00,79.3,79.3,79.14,79.14,45900.0,58.9609,58.9609,58.8419,58.8419,45900.0
2015-05-05 11:40:00,79.14,79.21,79.14,79.16,52600.0,58.8419,58.894,58.8419,58.8568,52600.0
2015-05-05 11:50:00,79.16,79.25,79.13,79.23,65500.0,58.8568,58.9237,58.8345,58.9089,65500.0
2015-05-05 12:00:00,79.24,79.26,79.15,79.2,48900.0,58.9163,58.9312,58.8494,58.8866,48900.0
2015-05-05 12:10:00,79.22,79.31,79.16,79.31,44100.0,58.9014,58.9683,58.8568,58.9683,44100.0
2015-05-05 12:20:00,79.33,79.38,79.28,79.3,42500.0,58.9832,59.0204,58.946,58.9609,42500.0
2015-05-05 12:30:00,79.3,79.36,79.25,79.25,26500.0,58.9609,59.0055,58.9237,58.9237,26500.0
2015-05-05 12:40:00,79.26,79.29,79.23,79.25,29500.0,58.9312,58.9535,58.9089,58.9237,29500.0
2015-05-05 12:50:00,79.24,79.3,79.21,79.21,34300.0,58.9163,58.9609,58.894,58.894,34300.0
2015-05-05 13:00:00,79.22,79.24,79.15,79.19,52900.0,58.9014,58.9163,58.8494,58.8791,52900.0
2015-05-05 13:10:00,79.19,79.25,79.15,79.19,45200.0,58.8791,58.9237,58.8494,58.8791,45200.0
2015-05-05 13:20:00,79.18,79.22,79.12,79.22,32400.0,58.8717,58.9014,58.8271,58.9014,32400.0
2015-05-05 13:30:00,79.22,79.29,79.18,79.26,68100.0,58.9014,58.9535,58.8717,58.9312,68100.0
2015-05-05 13:40:00,79.26,79.3,79.17,79.24,45500.0,58.9312,58.9609,58.8643,58.9163,45500.0
2015-05-05 13:50:00,79.24,79.35,79.24,79.28,34800.0,58.9163,58.9981,58.9163,58.946,34800.0
2015-05-05 14:00:00,79.28,79.39,79.21,79.38,52600.0,58.946,59.0278,58.894,59.0204,52600.0
2015-05-05 14:10:00,79.38,79.53,79.38,79.52,43400.0,59.0204,59.1319,59.0204,59.1245,43400.0
2015-05-05 14:20:00,79.53,79.56,79.4,79.43,60100.0,59.1319,59.1542,59.0353,59.0576,60100.0
2015-05-05 14:30:00,79.43,79.48,79.38,79.43,41000.0,59.0576,59.0947,59.0204,59.0576,41000.0
2015-05-05 14:40:00,79.42,79.42,79.3,79.33,44500.0,59.0501,59.0501,58.9609,58.9832,44500.0
2015-05-05 14:50:00,79.33,79.37,79.27,79.35,39700.0,58.9832,59.013,58.9386,58.9981,39700.0
2015-05-05 15:00:00,79.35,79.39,79.28,79.28,60400.0,58.9981,59.0278,58.946,58.946,60400.0
2015-05-05 15:10:00,79.31,79.4,79.3,79.35,56000.0,58.9683,59.0353,58.9609,58.9981,56000.0
2015-05-05 15:20:00,79.34,79.34,79.28,79.3,119800.0,58.9907,58.9907,58.946,58.9609,119800.0
2015-05-05 15:30:00,79.3,79.33,79.27,79.27,94000.0,58.9609,58.9832,58.9386,58.9386,94000.0
2015-05-05 15:40:00,79.27,79.28,79.05,79.06,147800.0,58.9386,58.946,58.775,58.7825,147800.0
2015-05-05 15:50:00,79.07,79.09,78.92,78.98,403200.0,58.7899,58.8048,58.6784,58.723,403200.0
2015-05-06 09:30:00,79.43,79.43,78.96,79.12,166600.0,59.0576,59.0576,58.7081,58.8271,166600.0
2015-05-06 09:40:00,79.09,79.11,78.59,78.9,111100.0,58.8048,58.8196,58.433,58.6635,111100.0
2015-05-06 09:50:00,78.89,79.03,78.61,79.03,98300.0,58.6561,58.7602,58.4479,58.7602,98300.0
2015-05-06 10:00:00,79.03,79.05,78.6,78.62,100200.0,58.7602,58.775,58.4405,58.4553,100200.0
2015-05-06 10:10:00,78.62,78.81,78.5,78.74,121600.0,58.4553,58.5966,58.3661,58.5445,121600.0
2015-05-06 10:20:00,78.74,78.95,78.72,78.91,61000.0,58.5445,58.7007,58.5297,58.6709,61000.0
2015-05-06 10:30:00,78.9,78.92,78.74,78.9,49200.0,58.6635,58.6784,58.5445,58.6635,49200.0
2015-05-06 10:40:00,78.91,79.42,78.9,79.33,142200.0,58.6709,59.0501,58.6635,58.9832,142200.0
2015-05-06 10:50:00,79.33,79.35,79.1,79.26,64700.0,58.9832,58.9981,58.8122,58.9312,64700.0
2015-05-06 11:00:00,79.27,79.42,79.19,79.21,68600.0,58.9386,59.0501,58.8791,58.894,68600.0
2015-05-06 11:10:00,79.22,79.24,78.93,78.94,91600.0,58.9014,58.9163,58.6858,58.6932,91600.0
2015-05-06 11:20:00,78.94,79.0,78.9,78.99,88200.0,58.6932,58.7379,58.6635,58.7304,88200.0
2015-05-06 11:30:00,78.98,79.09,78.96,78.96,57000.0,58.723,58.8048,58.7081,58.7081,57000.0
2015-05-06 11:40:00,78.97,79.17,78.97,79.17,69200.0,58.7156,58.8643,58.7156,58.8643,69200.0
2015-05-06 11:50:00,79.16,79.18,79.0,79.07,86800.0,58.8568,58.8717,58.7379,58.7899,86800.0
2015-05-06 12:00:00,79.07,79.07,78.94,79.0,40700.0,58.7899,58.7899,58.6932,58.7379,40700.0
2015-05-06 12:10:00,79.0,79.02,78.88,79.02,38700.0,58.7379,58.7527,58.6486,58.7527,38700.0
2015-05-06 12:20:00,79.02,79.08,78.96,78.96,89300.0,58.7527,58.7973,58.7081,58.7081,89300.0
2015-05-06 12:30:00,78.95,79.07,78.93,79.06,49900.0,58.7007,58.7899,58.6858,58.7825,49900.0
2015-05-06 12:40:00,79.06,79.08,78.95,79.06,37200.0,58.7825,58.7973,58.7007,58.7825,37200.0
2015-05-06 12:50:00,79.06,79.08,78.95,79.01,37200.0,58.7825,58.7973,58.7007,58.7453,37200.0
2015-05-06 13:00:00,79.01,79.01,78.86,78.92,36700.0,58.7453,58.7453,58.6338,58.6784,36700.0
2015-05-06 13:10:00,78.91,79.09,78.9,79.08,34700.0,58.6709,58.8048,58.6635,58.7973,34700.0
2015-05-06 13:20:00,79.08,79.08,78.98,79.01,47200.0,58.7973,58.7973,58.723,58.7453,47200.0
2015-05-06 13:30:00,79.01,79.02,78.85,78.92,53100.0,58.7453,58.7527,58.6263,58.6784,53100.0
2015-05-06 13:40:00,78.92,78.98,78.86,78.86,41500.0,58.6784,58.723,58.6338,58.6338,41500.0
2015-05-06 13:50:00,78.85,78.85,78.79,78.8,94400.0,58.6263,58.6263,58.5817,58.5892,94400.0
2015-05-06 14:00:00,78.8,78.92,78.79,78.92,102800.0,58.5892,58.6784,58.5817,58.6784,102800.0
2015-05-06 14:10:00,78.92,78.98,78.87,78.97,71200.0,58.6784,58.723,58.6412,58.7156,71200.0
2015-05-06 14:20:00,78.97,79.01,78.84,78.89,101600.0,58.7156,58.7453,58.6189,58.6561,101600.0
2015-05-06 14:30:00,78.89,78.93,78.8,78.82,87800.0,58.6561,58.6858,58.5892,58.604,87800.0
2015-05-06 14:40:00,78.83,78.83,78.71,78.78,81000.0,58.6115,58.6115,58.5222,58.5743,81000.0
2015-05-06 14:50:00,78.79,78.9,78.79,78.89,68400.0,58.5817,58.6635,58.5817,58.6561,68400.0
2015-05-06 15:00:00,78.88,78.91,78.79,78.86,95800.0,58.6486,58.6709,58.5817,58.6338,95800.0
2015-05-06 15:10:00,78.85,78.85,78.71,78.8,61400.0,58.6263,58.6263,58.5222,58.5892,61400.0
2015-05-06 15:20:00,78.8,78.91,78.79,78.88,89400.0,58.5892,58.6709,58.5817,58.6486,89400.0
2015-05-06 15:30:00,78.87,78.92,78.74,78.88,142300.0,58.6412,58.6784,58.5445,58.6486,142300.0
2015-05-06 15:40:00,78.89,78.92,78.79,78.91,219100.0,58.6561,58.6784,58.5817,58.6709,219100.0
2015-05-06 15:50:00,78.91,79.14,78.9,79.14,304900.0,58.6709,58.8419,58.6635,58.8419,304900.0
2015-05-07 09:30:00,79.35,79.97,79.16,79.91,209500.0,58.9981,59.4591,58.8568,59.4145,209500.0
2015-05-07 09:40:00,79.91,79.98,79.69,79.9,241700.0,59.4145,59.4665,59.2509,59.407,241700.0
2015-05-07 09:50:00,79.9,79.92,79.57,79.66,61700.0,59.407,59.4219,59.1617,59.2286,61700.0
2015-05-07 10:00:00,79.65,79.87,79.55,79.84,57300.0,59.2211,59.3847,59.1468,59.3624,57300.0
2015-05-07 10:10:00,79.82,79.97,79.8,79.89,54600.0,59.3475,59.4591,59.3327,59.3996,54600.0
2015-05-07 10:20:00,79.9,79.96,79.69,79.7,45500.0,59.407,59.4516,59.2509,59.2583,45500.0
2015-05-07 10:30:00,79.69,79.79,79.66,79.75,30800.0,59.2509,59.3252,59.2286,59.2955,30800.0
2015-05-07 10:40:00,79.75,79.93,79.73,79.73,145400.0,59.2955,59.4293,59.2806,59.2806,145400.0
2015-05-07 10:50:00,79.74,79.86,79.69,79.69,67000.0,59.2881,59.3773,59.2509,59.2509,67000.0
2015-05-07 11:00:00,79.7,79.76,79.54,79.61,68100.0,59.2583,59.3029,59.1394,59.1914,68100.0
2015-05-07 11:10:00,79.62,79.8,79.61,79.69,32200.0,59.1988,59.3327,59.1914,59.2509,32200.0
2015-05-07 11:20:00,79.72,79.93,79.69,79.9,34500.0,59.2732,59.4293,59.2509,59.407,34500.0
2015-05-07 11:30:00,79.89,79.97,79.87,79.89,61100.0,59.3996,59.4591,59.3847,59.3996,61100.0
2015-05-07 11:40:00,79.89,79.98,79.86,79.93,92700.0,59.3996,59.4665,59.3773,59.4293,92700.0
2015-05-07 11:50:00,79.92,79.96,79.84,79.86,77300.0,59.4219,59.4516,59.3624,59.3773,77300.0
2015-05-07 12:00:00,79.87,79.95,79.86,79.88,40200.0,59.3847,59.4442,59.3773,59.3922,40200.0
2015-05-07 12:10:00,79.88,79.98,79.86,79.95,39400.0,59.3922,59.4665,59.3773,59.4442,39400.0
2015-05-07 12:20:00,79.97,79.98,79.9,79.94,45100.0,59.4591,59.4665,59.407,59.4368,45100.0
2015-05-07 12:30:00,79.96,79.98,79.91,79.91,51300.0,59.4516,59.4665,59.4145,59.4145,51300.0
2015-05-07 12:40:00,79.92,79.96,79.9,79.95,47800.0,59.4219,59.4516,59.407,59.4442,47800.0
2015-05-07 12:50:00,79.95,80.04,79.94,80.01,68800.0,59.4442,59.5111,59.4368,59.4888,68800.0
2015-05-07 13:00:00,80.01,80.07,79.98,79.99,51000.0,59.4888,59.5334,59.4665,59.4739,51000.0
2015-05-07 13:10:00,80.0,80.05,79.95,80.03,56500.0,59.4814,59.5186,59.4442,59.5037,56500.0
2015-05-07 13:20:00,80.02,80.07,79.99,80.04,27800.0,59.4962,59.5334,59.4739,59.5111,27800.0
2015-05-07 13:30:00,80.05,80.12,80.04,80.07,27700.0,59.5186,59.5706,59.5111,59.5334,27700.0
2015-05-07 13:40:00,80.07,80.16,80.02,80.04,37000.0,59.5334,59.6003,59.4962,59.5111,37000.0
2015-05-07 13:50:00,80.05,80.15,80.05,80.11,19600.0,59.5186,59.5929,59.5186,59.5632,19600.0
2015-05-07 14:00:00,80.12,80.17,80.12,80.16,32800.0,59.5706,59.6078,59.5706,59.6003,32800.0
2015-05-07 14:10:00,80.17,80.25,80.16,80.22,65900.0,59.6078,59.6673,59.6003,59.6449,65900.0
2015-05-07 14:20:00,80.22,80.28,80.21,80.26,39800.0,59.6449,59.6896,59.6375,59.6747,39800.0
2015-05-07 14:30:00,80.26,80.29,80.19,80.19,63300.0,59.6747,59.697,59.6226,59.6226,63300.0
2015-05-07 14:40:00,80.2,80.21,80.15,80.17,38600.0,59.6301,59.6375,59.5929,59.6078,38600.0
2015-05-07 14:50:00,80.17,80.23,80.15,80.22,52500.0,59.6078,59.6524,59.5929,59.6449,52500.0
2015-05-07 15:00:00,80.22,80.28,80.2,80.2,66400.0,59.6449,59.6896,59.6301,59.6301,66400.0
2015-05-07 15:10:00,80.21,80.24,80.0,80.04,91300.0,59.6375,59.6598,59.4814,59.5111,91300.0
2015-05-07 15:20:00,80.04,80.05,79.92,79.97,69200.0,59.5111,59.5186,59.4219,59.4591,69200.0
2015-05-07 15:30:00,79.97,80.04,79.94,80.03,101800.0,59.4591,59.5111,59.4368,59.5037,101800.0
2015-05-07 15:40:00,80.03,80.08,79.84,80.04,193500.0,59.5037,59.5409,59.3624,59.5111,193500.0
2015-05-07 15:50:00,80.05,80.22,80.04,80.08,294800.0,59.5186,59.6449,59.5111,59.5409,294800.0
2015-05-08 09:30:00,80.79,80.94,80.58,80.7,177900.0,60.0688,60.1803,59.9126,60.0018,177900.0
2015-05-08 09:40:00,80.73,80.97,80.63,80.97,191100.0,60.0241,60.2026,59.9498,60.2026,191100.0
2015-05-08 09:50:00,80.97,81.2,80.96,81.16,225100.0,60.2026,60.3736,60.1952,60.3439,225100.0
2015-05-08 10:00:00,81.2,81.33,81.02,81.09,128100.0,60.3736,60.4703,60.2398,60.2918,128100.0
2015-05-08 10:10:00,81.09,81.2,81.07,81.1,76900.0,60.2918,60.3736,60.2769,60.2992,76900.0
2015-05-08 10:20:00,81.11,81.21,81.06,81.2,49900.0,60.3067,60.381,60.2695,60.3736,49900.0
2015-05-08 10:30:00,81.2,81.29,81.1,81.2,54700.0,60.3736,60.4405,60.2992,60.3736,54700.0
2015-05-08 10:40:00,81.19,81.24,81.06,81.18,112100.0,60.3662,60.4033,60.2695,60.3587,112100.0
2015-05-08 10:50:00,81.18,81.3,81.14,81.29,67000.0,60.3587,60.4479,60.329,60.4405,67000.0
2015-05-08 11:00:00,81.28,81.31,81.2,81.24,162600.0,60.4331,60.4554,60.3736,60.4033,162600.0
2015-05-08 11:10:00,81.24,81.24,81.13,81.2,46200.0,60.4033,60.4033,60.3215,60.3736,46200.0
2015-05-08 11:20:00,81.2,81.23,81.12,81.17,63400.0,60.3736,60.3959,60.3141,60.3513,63400.0
2015-05-08 11:30:00,81.17,81.24,81.15,81.17,79900.0,60.3513,60.4033,60.3364,60.3513,79900.0
2015-05-08 11:40:00,81.18,81.23,81.14,81.14,63300.0,60.3587,60.3959,60.329,60.329,63300.0
2015-05-08 11:50:00,81.14,81.23,81.08,81.11,51100.0,60.329,60.3959,60.2844,60.3067,51100.0
2015-05-08 12:00:00,81.12,81.15,81.06,81.09,46100.0,60.3141,60.3364,60.2695,60.2918,46100.0
2015-05-08 12:10:00,81.09,81.09,80.98,81.0,57300.0,60.2918,60.2918,60.21,60.2249,57300.0
2015-05-08 12:20:00,81.0,81.02,80.95,80.95,33300.0,60.2249,60.2398,60.1877,60.1877,33300.0
2015-05-08 12:30:00,80.96,81.03,80.96,80.97,65600.0,60.1952,60.2472,60.1952,60.2026,65600.0
2015-05-08 12:40:00,80.96,81.01,80.91,80.96,31600.0,60.1952,60.2323,60.158,60.1952,31600.0
2015-05-08 12:50:00,80.96,80.99,80.9,80.99,30300.0,60.1952,60.2175,60.1505,60.2175,30300.0
2015-05-08 13:00:00,80.99,81.09,80.98,81.06,65900.0,60.2175,60.2918,60.21,60.2695,65900.0
2015-05-08 13:10:00,81.06,81.1,81.04,81.05,30100.0,60.2695,60.2992,60.2546,60.2621,30100.0
2015-05-08 13:20:00,81.05,81.11,81.03,81.08,46900.0,60.2621,60.3067,60.2472,60.2844,46900.0
2015-05-08 13:30:00,81.09,81.14,81.07,81.1,51300.0,60.2918,60.329,60.2769,60.2992,51300.0
2015-05-08 13:40:00,81.11,81.12,81.03,81.04,46500.0,60.3067,60.3141,60.2472,60.2546,46500.0
2015-05-08 13:50:00,81.04,81.1,81.0,81.02,34900.0,60.2546,60.2992,60.2249,60.2398,34900.0
2015-05-08 14:00:00,81.02,81.08,80.94,80.94,44200.0,60.2398,60.2844,60.1803,60.1803,44200.0
2015-05-08 14:10:00,80.94,81.06,80.94,81.05,140900.0,60.1803,60.2695,60.1803,60.2621,140900.0
2015-05-08 14:20:00,81.05,81.08,80.98,81.01,88800.0,60.2621,60.2844,60.21,60.2323,88800.0
2015-05-08 14:30:00,81.0,81.01,80.9,80.92,104700.0,60.2249,60.2323,60.1505,60.1654,104700.0
2015-05-08 14:40:00,80.91,80.98,80.91,80.96,44000.0,60.158,60.21,60.158,60.1952,44000.0
2015-05-08 14:50:00,80.95,80.98,80.84,80.87,46300.0,60.1877,60.21,60.1059,60.1282,46300.0
2015-05-08 15:00:00,80.86,80.98,80.84,80.93,51100.0,60.1208,60.21,60.1059,60.1728,51100.0
2015-05-08 15:10:00,80.93,80.98,80.81,80.82,70300.0,60.1728,60.21,60.0836,60.0911,70300.0
2015-05-08 15:20:00,80.82,80.84,80.73,80.8,75000.0,60.0911,60.1059,60.0241,60.0762,75000.0
2015-05-08 15:30:00,80.81,80.82,80.76,80.77,75700.0,60.0836,60.0911,60.0464,60.0539,75700.0
2015-05-08 15:40:00,80.77,80.78,80.73,80.74,146700.0,60.0539,60.0613,60.0241,60.0316,146700.0
2015-05-08 15:50:00,80.75,80.76,80.71,80.72,288400.0,60.039,60.0464,60.0093,60.0167,288400.0
2015-05-11 09:30:00,80.8,81.14,80.77,81.08,84400.0,60.0762,60.329,60.0539,60.2844,84400.0
2015-05-11 09:40:00,81.06,81.2,80.99,81.1,44200.0,60.2695,60.3736,60.2175,60.2992,44200.0
2015-05-11 09:50:00,81.13,81.2,81.01,81.2,58800.0,60.3215,60.3736,60.2323,60.3736,58800.0
2015-05-11 10:00:00,81.22,81.35,81.14,81.33,54100.0,60.3885,60.4851,60.329,60.4703,54100.0
2015-05-11 10:10:00,81.33,81.34,81.22,81.22,58200.0,60.4703,60.4777,60.3885,60.3885,58200.0
2015-05-11 10:20:00,81.22,81.31,81.21,81.21,34000.0,60.3885,60.4554,60.381,60.381,34000.0
2015-05-11 10:30:00,81.21,81.27,81.12,81.27,52400.0,60.381,60.4256,60.3141,60.4256,52400.0
2015-05-11 10:40:00,81.26,81.3,81.17,81.24,56500.0,60.4182,60.4479,60.3513,60.4033,56500.0
2015-05-11 10:50:00,81.25,81.29,81.17,81.25,42000.0,60.4108,60.4405,60.3513,60.4108,42000.0
2015-05-11 11:00:00,81.25,81.28,81.22,81.25,40300.0,60.4108,60.4331,60.3885,60.4108,40300.0
2015-05-11 11:10:00,81.25,81.37,81.22,81.31,43400.0,60.4108,60.5,60.3885,60.4554,43400.0
2015-05-11 11:20:00,81.31,81.32,81.22,81.27,45300.0,60.4554,60.4628,60.3885,60.4256,45300.0
2015-05-11 11:30:00,81.27,81.33,81.24,81.31,37900.0,60.4256,60.4703,60.4033,60.4554,37900.0
2015-05-11 11:40:00,81.31,81.32,81.2,81.25,48700.0,60.4554,60.4628,60.3736,60.4108,48700.0
2015-05-11 11:50:00,81.24,81.26,81.14,81.14,47100.0,60.4033,60.4182,60.329,60.329,47100.0
2015-05-11 12:00:00,81.14,81.18,81.01,81.06,41500.0,60.329,60.3587,60.2323,60.2695,41500.0
2015-05-11 12:10:00,81.07,81.09,80.95,81.03,45700.0,60.2769,60.2918,60.1877,60.2472,45700.0
2015-05-11 12:20:00,81.03,81.05,80.94,80.98,26400.0,60.2472,60.2621,60.1803,60.21,26400.0
2015-05-11 12:30:00,80.98,81.12,80.98,81.06,36000.0,60.21,60.3141,60.21,60.2695,36000.0
2015-05-11 12:40:00,81.06,81.07,80.94,80.97,57000.0,60.2695,60.2769,60.1803,60.2026,57000.0
2015-05-11 12:50:00,80.97,81.03,80.93,80.94,29900.0,60.2026,60.2472,60.1728,60.1803,29900.0
2015-05-11 13:00:00,80.94,81.07,80.93,81.06,20100.0,60.1803,60.2769,60.1728,60.2695,20100.0
2015-05-11 13:10:00,81.06,81.13,81.05,81.07,37500.0,60.2695,60.3215,60.2621,60.2769,37500.0
2015-05-11 13:20:00,81.07,81.13,80.98,81.04,32700.0,60.2769,60.3215,60.21,60.2546,32700.0
2015-05-11 13:30:00,81.05,81.17,81.03,81.12,32600.0,60.2621,60.3513,60.2472,60.3141,32600.0
2015-05-11 13:40:00,81.12,81.13,80.95,80.95,36400.0,60.3141,60.3215,60.1877,60.1877,36400.0
2015-05-11 13:50:00,80.95,81.03,80.95,81.01,25700.0,60.1877,60.2472,60.1877,60.2323,25700.0
2015-05-11 14:00:00,81.01,81.09,80.98,80.99,68400.0,60.2323,60.2918,60.21,60.2175,68400.0
2015-05-11 14:10:00,81.0,81.01,80.93,80.96,31500.0,60.2249,60.2323,60.1728,60.1952,31500.0
2015-05-11 14:20:00,80.96,80.97,80.81,80.82,69000.0,60.1952,60.2026,60.0836,60.0911,69000.0
2015-05-11 14:30:00,80.82,80.83,80.69,80.77,81400.0,60.0911,60.0985,59.9944,60.0539,81400.0
2015-05-11 14:40:00,80.77,80.86,80.74,80.76,60600.0,60.0539,60.1208,60.0316,60.0464,60600.0
2015-05-11 14:50:00,80.77,80.79,80.57,80.57,61300.0,60.0539,60.0688,59.9052,59.9052,61300.0
2015-05-11 15:00:00,80.57,80.67,80.53,80.63,68900.0,59.9052,59.9795,59.8754,59.9498,68900.0
2015-05-11 15:10:00,80.63,80.79,80.63,80.79,77800.0,59.9498,60.0688,59.9498,60.0688,77800.0
2015-05-11 15:20:00,80.78,80.8,80.73,80.73,75600.0,60.0613,60.0762,60.0241,60.0241,75600.0
2015-05-11 15:30:00,80.74,80.78,80.7,80.74,97500.0,60.0316,60.0613,60.0018,60.0316,97500.0
2015-05-11 15:40:00,80.74,80.76,80.62,80.66,135800.0,60.0316,60.0464,59.9424,59.9721,135800.0
2015-05-11 15:50:00,80.66,80.66,80.58,80.61,281400.0,59.9721,59.9721,59.9126,59.9349,281400.0
2015-05-12 09:30:00,80.21,80.5,80.14,80.48,122500.0,59.6375,59.8531,59.5855,59.8383,122500.0
2015-05-12 09:40:00,80.47,80.53,80.35,80.47,101300.0,59.8308,59.8754,59.7416,59.8308,101300.0
2015-05-12 09:50:00,80.47,80.81,80.44,80.75,111800.0,59.8308,60.0836,59.8085,60.039,111800.0
2015-05-12 10:00:00,80.73,80.89,80.65,80.89,80000.0,60.0241,60.1431,59.9647,60.1431,80000.0
2015-05-12 10:10:00,80.88,80.88,80.59,80.59,48800.0,60.1357,60.1357,59.92,59.92,48800.0
2015-05-12 10:20:00,80.59,80.63,80.51,80.51,57800.0,59.92,59.9498,59.8606,59.8606,57800.0
2015-05-12 10:30:00,80.51,80.84,80.48,80.84,78300.0,59.8606,60.1059,59.8383,60.1059,78300.0
2015-05-12 10:40:00,80.84,81.02,80.84,80.96,88600.0,60.1059,60.2398,60.1059,60.1952,88600.0
2015-05-12 10:50:00,80.97,81.02,80.9,80.9,147300.0,60.2026,60.2398,60.1505,60.1505,147300.0
2015-05-12 11:00:00,80.9,81.04,80.89,81.01,122500.0,60.1505,60.2546,60.1431,60.2323,122500.0
2015-05-12 11:10:00,81.02,81.06,80.93,80.97,103500.0,60.2398,60.2695,60.1728,60.2026,103500.0
2015-05-12 11:20:00,80.97,80.99,80.9,80.93,36200.0,60.2026,60.2175,60.1505,60.1728,36200.0
2015-05-12 11:30:00,80.92,81.04,80.9,81.0,31500.0,60.1654,60.2546,60.1505,60.2249,31500.0
2015-05-12 11:40:00,81.0,81.08,80.93,81.04,30800.0,60.2249,60.2844,60.1728,60.2546,30800.0
2015-05-12 11:50:00,81.02,81.05,80.96,80.96,29200.0,60.2398,60.2621,60.1952,60.1952,29200.0
2015-05-12 12:00:00,80.96,81.0,80.8,80.8,23500.0,60.1952,60.2249,60.0762,60.0762,23500.0
2015-05-12 12:10:00,80.8,80.81,80.73,80.79,48200.0,60.0762,60.0836,60.0241,60.0688,48200.0
2015-05-12 12:20:00,80.78,80.91,80.76,80.91,41000.0,60.0613,60.158,60.0464,60.158,41000.0
2015-05-12 12:30:00,80.91,81.08,80.85,81.06,34500.0,60.158,60.2844,60.1134,60.2695,34500.0
2015-05-12 12:40:00,81.07,81.08,81.02,81.05,16700.0,60.2769,60.2844,60.2398,60.2621,16700.0
2015-05-12 12:50:00,81.05,81.09,81.01,81.06,20600.0,60.2621,60.2918,60.2323,60.2695,20600.0
2015-05-12 13:00:00,81.06,81.08,80.99,81.06,18100.0,60.2695,60.2844,60.2175,60.2695,18100.0
2015-05-12 13:10:00,81.06,81.18,81.05,81.11,48100.0,60.2695,60.3587,60.2621,60.3067,48100.0
2015-05-12 13:20:00,81.12,81.27,81.1,81.15,28700.0,60.3141,60.4256,60.2992,60.3364,28700.0
2015-05-12 13:30:00,81.14,81.19,81.09,81.11,21100.0,60.329,60.3662,60.2918,60.3067,21100.0
2015-05-12 13:40:00,81.12,81.15,81.05,81.05,73000.0,60.3141,60.3364,60.2621,60.2621,73000.0
2015-05-12 13:50:00,81.04,81.07,80.93,80.99,38200.0,60.2546,60.2769,60.1728,60.2175,38200.0
2015-05-12 14:00:00,80.99,81.15,80.98,81.13,20300.0,60.2175,60.3364,60.21,60.3215,20300.0
2015-05-12 14:10:00,81.14,81.14,81.04,81.05,59000.0,60.329,60.329,60.2546,60.2621,59000.0
2015-05-12 14:20:00,81.03,81.21,81.03,81.21,38800.0,60.2472,60.381,60.2472,60.381,38800.0
2015-05-12 14:30:00,81.22,81.32,81.21,81.24,52700.0,60.3885,60.4628,60.381,60.4033,52700.0
2015-05-12 14:40:00,81.26,81.26,81.06,81.09,67000.0,60.4182,60.4182,60.2695,60.2918,67000.0
2015-05-12 14:50:00,81.09,81.13,80.99,81.0,65800.0,60.2918,60.3215,60.2175,60.2249,65800.0
2015-05-12 15:00:00,81.0,81.05,80.97,80.98,48500.0,60.2249,60.2621,60.2026,60.21,48500.0
2015-05-12 15:10:00,80.99,81.01,80.87,80.92,74600.0,60.2175,60.2323,60.1282,60.1654,74600.0
2015-05-12 15:20:00,80.93,80.98,80.88,80.94,48500.0,60.1728,60.21,60.1357,60.1803,48500.0
2015-05-12 15:30:00,80.94,80.98,80.87,80.87,76000.0,60.1803,60.21,60.1282,60.1282,76000.0
2015-05-12 15:40:00,80.87,80.88,80.8,80.81,104700.0,60.1282,60.1357,60.0762,60.0836,104700.0
2015-05-12 15:50:00,80.81,80.85,80.79,80.81,112400.0,60.0836,60.1134,60.0688,60.0836,112400.0
2015-05-13 09:30:00,80.56,80.93,80.11,80.84,127700.0,59.8977,60.1728,59.5632,60.1059,127700.0
2015-05-13 09:40:00,80.81,80.85,80.67,80.85,56800.0,60.0836,60.1134,59.9795,60.1134,56800.0
2015-05-13 09:50:00,80.85,80.85,80.77,80.79,42800.0,60.1134,60.1134,60.0539,60.0688,42800.0
2015-05-13 10:00:00,80.79,80.81,80.45,80.59,94900.0,60.0688,60.0836,59.816,59.92,94900.0
2015-05-13 10:10:00,80.59,80.73,80.46,80.48,108000.0,59.92,60.0241,59.8234,59.8383,108000.0
2015-05-13 10:20:00,80.47,80.68,80.42,80.61,73800.0,59.8308,59.987,59.7937,59.9349,73800.0
2015-05-13 10:30:00,80.61,80.62,80.41,80.44,68700.0,59.9349,59.9424,59.7862,59.8085,68700.0
2015-05-13 10:40:00,80.43,80.45,80.18,80.3,80800.0,59.8011,59.816,59.6152,59.7044,80800.0
2015-05-13 10:50:00,80.29,80.42,80.13,80.14,106800.0,59.697,59.7937,59.578,59.5855,106800.0
2015-05-13 11:00:00,80.14,80.24,79.92,79.98,134600.0,59.5855,59.6598,59.4219,59.4665,134600.0
2015-05-13 11:10:00,79.98,80.21,79.94,80.2,195600.0,59.4665,59.6375,59.4368,59.6301,195600.0
2015-05-13 11:20:00,80.19,80.25,80.11,80.19,63800.0,59.6226,59.6673,59.5632,59.6226,63800.0
2015-05-13 11:30:00,80.18,80.35,80.11,80.31,62900.0,59.6152,59.7416,59.5632,59.7119,62900.0
2015-05-13 11:40:00,80.32,80.45,80.32,80.4,60800.0,59.7193,59.816,59.7193,59.7788,60800.0
2015-05-13 11:50:00,80.4,80.45,80.37,80.42,49600.0,59.7788,59.816,59.7565,59.7937,49600.0
2015-05-13 12:00:00,80.43,80.44,80.26,80.28,60400.0,59.8011,59.8085,59.6747,59.6896,60400.0
2015-05-13 12:10:00,80.26,80.28,80.17,80.19,36800.0,59.6747,59.6896,59.6078,59.6226,36800.0
2015-05-13 12:20:00,80.18,80.2,80.03,80.06,62500.0,59.6152,59.6301,59.5037,59.526,62500.0
2015-05-13 12:30:00,80.06,80.24,80.04,80.24,37600.0,59.526,59.6598,59.5111,59.6598,37600.0
2015-05-13 12:40:00,80.24,80.29,80.21,80.23,41000.0,59.6598,59.697,59.6375,59.6524,41000.0
2015-05-13 12:50:00,80.23,80.24,80.13,80.15,43600.0,59.6524,59.6598,59.578,59.5929,43600.0
2015-05-13 13:00:00,80.15,80.24,80.13,80.15,75100.0,59.5929,59.6598,59.578,59.5929,75100.0
2015-05-13 13:10:00,80.15,80.16,80.05,80.06,76400.0,59.5929,59.6003,59.5186,59.526,76400.0
2015-05-13 13:20:00,80.06,80.08,80.01,80.08,57200.0,59.526,59.5409,59.4888,59.5409,57200.0
2015-05-13 13:30:00,80.08,80.14,80.02,80.02,50300.0,59.5409,59.5855,59.4962,59.4962,50300.0
2015-05-13 13:40:00,80.03,80.04,79.97,79.97,72400.0,59.5037,59.5111,59.4591,59.4591,72400.0
2015-05-13 13:50:00,79.97,80.01,79.89,79.99,77900.0,59.4591,59.4888,59.3996,59.4739,77900.0
2015-05-13 14:00:00,80.0,80.05,79.95,80.03,81400.0,59.4814,59.5186,59.4442,59.5037,81400.0
2015-05-13 14:10:00,80.04,80.09,79.9,79.94,110000.0,59.5111,59.5483,59.407,59.4368,110000.0
2015-05-13 14:20:00,79.93,79.97,79.91,79.95,65700.0,59.4293,59.4591,59.4145,59.4442,65700.0
2015-05-13 14:30:00,79.95,79.99,79.9,79.98,72900.0,59.4442,59.4739,59.407,59.4665,72900.0
2015-05-13 14:40:00,79.98,80.02,79.96,80.0,83600.0,59.4665,59.4962,59.4516,59.4814,83600.0
2015-05-13 14:50:00,80.0,80.0,79.88,79.9,70000.0,59.4814,59.4814,59.3922,59.407,70000.0
2015-05-13 15:00:00,79.9,80.0,79.89,79.98,108500.0,59.407,59.4814,59.3996,59.4665,108500.0
2015-05-13 15:10:00,79.98,79.99,79.76,79.77,142200.0,59.4665,59.4739,59.3029,59.3104,142200.0
2015-05-13 15:20:00,79.77,79.87,79.75,79.81,120700.0,59.3104,59.3847,59.2955,59.3401,120700.0
2015-05-13 15:30:00,79.81,79.83,79.73,79.8,173300.0,59.3401,59.355,59.2806,59.3327,173300.0
2015-05-13 15:40:00,79.8,79.85,79.75,79.76,286800.0,59.3327,59.3698,59.2955,59.3029,286800.0
2015-05-13 15:50:00,79.77,79.86,79.76,79.82,475400.0,59.3104,59.3773,59.3029,59.3475,475400.0
2015-05-14 09:30:00,77.36,78.1,76.91,77.34,1236300.0,57.5185,58.0687,57.1839,57.5036,1236300.0
2015-05-14 09:40:00,77.35,77.58,77.33,77.36,474600.0,57.5111,57.6821,57.4962,57.5185,474600.0
2015-05-14 09:50:00,77.35,77.45,76.91,76.92,498800.0,57.5111,57.5854,57.1839,57.1913,498800.0
2015-05-14 10:00:00,76.92,76.95,76.67,76.85,468500.0,57.1913,57.2136,57.0055,57.1393,468500.0
2015-05-14 10:10:00,76.86,77.06,76.85,76.87,259100.0,57.1467,57.2954,57.1393,57.1542,259100.0
2015-05-14 10:20:00,76.87,77.06,76.75,77.01,323200.0,57.1542,57.2954,57.0649,57.2583,323200.0
2015-05-14 10:30:00,77.01,77.04,76.9,76.9,206000.0,57.2583,57.2806,57.1765,57.1765,206000.0
2015-05-14 10:40:00,76.91,76.96,76.79,76.79,194000.0,57.1839,57.2211,57.0947,57.0947,194000.0
2015-05-14 10:50:00,76.8,76.87,76.63,76.68,225700.0,57.1021,57.1542,56.9757,57.0129,225700.0
2015-05-14 11:00:00,76.68,76.78,76.6,76.68,211100.0,57.0129,57.0872,56.9534,57.0129,211100.0
2015-05-14 11:10:00,76.68,76.69,76.45,76.67,292500.0,57.0129,57.0203,56.8419,57.0055,292500.0
2015-05-14 11:20:00,76.67,76.7,76.56,76.65,126100.0,57.0055,57.0278,56.9237,56.9906,126100.0
2015-05-14 11:30:00,76.65,76.77,76.59,76.74,199400.0,56.9906,57.0798,56.946,57.0575,199400.0
2015-05-14 11:40:00,76.73,76.75,76.71,76.75,101700.0,57.0501,57.0649,57.0352,57.0649,101700.0
2015-05-14 11:50:00,76.75,76.93,76.74,76.83,207600.0,57.0649,57.1988,57.0575,57.1244,207600.0
2015-05-14 12:00:00,76.83,77.04,76.82,76.9,128100.0,57.1244,57.2806,57.117,57.1765,128100.0
2015-05-14 12:10:00,76.9,76.9,76.76,76.79,90800.0,57.1765,57.1765,57.0724,57.0947,90800.0
2015-05-14 12:20:00,76.79,76.8,76.62,76.76,159000.0,57.0947,57.1021,56.9683,57.0724,159000.0
2015-05-14 12:30:00,76.76,76.97,76.75,76.91,128100.0,57.0724,57.2285,57.0649,57.1839,128100.0
2015-05-14 12:40:00,76.92,77.01,76.82,77.0,165300.0,57.1913,57.2583,57.117,57.2508,165300.0
2015-05-14 12:50:00,77.01,77.07,76.93,76.98,89500.0,57.2583,57.3029,57.1988,57.236,89500.0
2015-05-14 13:00:00,76.98,77.11,76.95,77.03,109900.0,57.236,57.3326,57.2136,57.2731,109900.0
2015-05-14 13:10:00,77.03,77.05,76.9,76.95,90200.0,57.2731,57.288,57.1765,57.2136,90200.0
2015-05-14 13:20:00,76.95,77.16,76.91,77.16,171200.0,57.2136,57.3698,57.1839,57.3698,171200.0
2015-05-14 13:30:00,77.16,77.25,77.08,77.2,150100.0,57.3698,57.4367,57.3103,57.3995,150100.0
2015-05-14 13:40:00,77.2,77.2,77.02,77.02,86500.0,57.3995,57.3995,57.2657,57.2657,86500.0
2015-05-14 13:50:00,77.02,77.02,76.88,76.98,212200.0,57.2657,57.2657,57.1616,57.236,212200.0
2015-05-14 14:00:00,76.98,77.06,76.98,77.0,105600.0,57.236,57.2954,57.236,57.2508,105600.0
2015-05-14 14:10:00,76.99,77.06,76.99,77.02,100800.0,57.2434,57.2954,57.2434,57.2657,100800.0
2015-05-14 14:20:00,77.02,77.02,76.89,76.9,98900.0,57.2657,57.2657,57.169,57.1765,98900.0
2015-05-14 14:30:00,76.91,77.18,76.91,77.17,194500.0,57.1839,57.3847,57.1839,57.3772,194500.0
2015-05-14 14:40:00,77.17,77.18,77.01,77.01,121500.0,57.3772,57.3847,57.2583,57.2583,121500.0
2015-05-14 14:50:00,77.02,77.27,77.01,77.27,100200.0,57.2657,57.4516,57.2583,57.4516,100200.0
2015-05-14 15:00:00,77.27,77.3,77.19,77.24,127900.0,57.4516,57.4739,57.3921,57.4293,127900.0
2015-05-14 15:10:00,77.24,77.27,77.07,77.25,190600.0,57.4293,57.4516,57.3029,57.4367,190600.0
2015-05-14 15:20:00,77.25,77.29,77.14,77.14,162400.0,57.4367,57.4664,57.3549,57.3549,162400.0
2015-05-14 15:30:00,77.14,77.19,77.14,77.16,186400.0,57.3549,57.3921,57.3549,57.3698,186400.0
2015-05-14 15:40:00,77.16,77.21,77.09,77.17,290900.0,57.3698,57.407,57.3177,57.3772,290900.0
2015-05-14 15:50:00,77.17,77.29,77.15,77.25,482500.0,57.3772,57.4664,57.3624,57.4367,482500.0
2015-05-15 09:30:00,77.64,77.82,77.24,77.3,495500.0,57.7267,57.8605,57.4293,57.4739,495500.0
2015-05-15 09:40:00,77.29,77.73,77.29,77.7,91200.0,57.4664,57.7936,57.4664,57.7713,91200.0
2015-05-15 09:50:00,77.71,77.74,77.37,77.47,153800.0,57.7787,57.801,57.5259,57.6003,153800.0
2015-05-15 10:00:00,77.47,77.55,77.27,77.31,150500.0,57.6003,57.6598,57.4516,57.4813,150500.0
2015-05-15 10:10:00,77.3,77.53,77.29,77.37,114100.0,57.4739,57.6449,57.4664,57.5259,114100.0
2015-05-15 10:20:00,77.37,77.59,77.37,77.5,86700.0,57.5259,57.6895,57.5259,57.6226,86700.0
2015-05-15 10:30:00,77.52,77.59,77.32,77.35,156900.0,57.6375,57.6895,57.4887,57.5111,156900.0
2015-05-15 10:40:00,77.36,77.55,77.35,77.5,163100.0,57.5185,57.6598,57.5111,57.6226,163100.0
2015-05-15 10:50:00,77.5,77.65,77.47,77.52,201900.0,57.6226,57.7341,57.6003,57.6375,201900.0
2015-05-15 11:00:00,77.53,77.63,77.46,77.6,129000.0,57.6449,57.7192,57.5928,57.6969,129000.0
2015-05-15 11:10:00,77.6,77.67,77.53,77.56,87700.0,57.6969,57.749,57.6449,57.6672,87700.0
2015-05-15 11:20:00,77.56,77.71,77.51,77.66,69800.0,57.6672,57.7787,57.63,57.7415,69800.0
2015-05-15 11:30:00,77.65,77.7,77.54,77.64,150100.0,57.7341,57.7713,57.6523,57.7267,150100.0
2015-05-15 11:40:00,77.64,77.67,77.54,77.63,111200.0,57.7267,57.749,57.6523,57.7192,111200.0
2015-05-15 11:50:00,77.63,77.69,77.61,77.67,94500.0,57.7192,57.7638,57.7044,57.749,94500.0
2015-05-15 12:00:00,77.67,77.68,77.56,77.6,123600.0,57.749,57.7564,57.6672,57.6969,123600.0
2015-05-15 12:10:00,77.6,77.71,77.59,77.69,55300.0,57.6969,57.7787,57.6895,57.7638,55300.0
2015-05-15 12:20:00,77.68,77.72,77.64,77.65,55200.0,57.7564,57.7862,57.7267,57.7341,55200.0
2015-05-15 12:30:00,77.65,77.66,77.55,77.56,89200.0,57.7341,57.7415,57.6598,57.6672,89200.0
2015-05-15 12:40:00,77.56,77.65,77.54,77.65,67200.0,57.6672,57.7341,57.6523,57.7341,67200.0
2015-05-15 12:50:00,77.65,77.66,77.57,77.6,68900.0,57.7341,57.7415,57.6746,57.6969,68900.0
2015-05-15 13:00:00,77.6,77.66,77.56,77.6,123300.0,57.6969,57.7415,57.6672,57.6969,123300.0
2015-05-15 13:10:00,77.6,77.65,77.56,77.62,116600.0,57.6969,57.7341,57.6672,57.7118,116600.0
2015-05-15 13:20:00,77.62,77.64,77.55,77.64,95100.0,57.7118,57.7267,57.6598,57.7267,95100.0
2015-05-15 13:30:00,77.64,77.66,77.58,77.59,93000.0,57.7267,57.7415,57.6821,57.6895,93000.0
2015-05-15 13:40:00,77.59,77.64,77.59,77.63,83000.0,57.6895,57.7267,57.6895,57.7192,83000.0
2015-05-15 13:50:00,77.64,77.72,77.61,77.66,102000.0,57.7267,57.7862,57.7044,57.7415,102000.0
2015-05-15 14:00:00,77.65,77.69,77.62,77.64,90700.0,57.7341,57.7638,57.7118,57.7267,90700.0
2015-05-15 14:10:00,77.64,77.76,77.63,77.73,86500.0,57.7267,57.8159,57.7192,57.7936,86500.0
2015-05-15 14:20:00,77.72,77.83,77.71,77.82,169700.0,57.7862,57.8679,57.7787,57.8605,169700.0
2015-05-15 14:30:00,77.81,77.82,77.74,77.81,181500.0,57.8531,57.8605,57.801,57.8531,181500.0
2015-05-15 14:40:00,77.81,77.86,77.79,77.83,201800.0,57.8531,57.8902,57.8382,57.8679,201800.0
2015-05-15 14:50:00,77.83,78.14,77.82,78.14,148300.0,57.8679,58.0984,57.8605,58.0984,148300.0
2015-05-15 15:00:00,78.13,78.17,78.09,78.12,201000.0,58.091,58.1207,58.0613,58.0836,201000.0
2015-05-15 15:10:00,78.12,78.29,78.11,78.26,224500.0,58.0836,58.21,58.0761,58.1877,224500.0
2015-05-15 15:20:00,78.25,78.34,78.14,78.32,212300.0,58.1802,58.2471,58.0984,58.2323,212300.0
2015-05-15 15:30:00,78.33,78.35,78.24,78.3,184400.0,58.2397,58.2546,58.1728,58.2174,184400.0
2015-05-15 15:40:00,78.3,78.47,78.26,78.46,253800.0,58.2174,58.3438,58.1877,58.3364,253800.0
2015-05-15 15:50:00,78.46,78.54,78.43,78.52,453100.0,58.3364,58.3958,58.3141,58.381,453100.0
2015-05-18 09:30:00,78.28,78.37,77.8,77.8,196600.0,58.5888,58.6561,58.2295,58.2295,196600.0
2015-05-18 09:40:00,77.8,77.97,77.66,77.9,230000.0,58.2295,58.3567,58.1247,58.3043,230000.0
2015-05-18 09:50:00,77.9,78.13,77.87,78.12,132300.0,58.3043,58.4765,58.2819,58.469,132300.0
2015-05-18 10:00:00,78.13,78.41,78.1,78.13,149300.0,58.4765,58.6861,58.454,58.4765,149300.0
2015-05-18 10:10:00,78.13,78.21,78.07,78.14,75200.0,58.4765,58.5364,58.4316,58.484,75200.0
2015-05-18 10:20:00,78.13,78.32,78.05,78.17,119400.0,58.4765,58.6187,58.4166,58.5064,119400.0
2015-05-18 10:30:00,78.19,78.41,78.17,78.31,124700.0,58.5214,58.6861,58.5064,58.6112,124700.0
2015-05-18 10:40:00,78.31,78.32,78.13,78.18,60900.0,58.6112,58.6187,58.4765,58.5139,60900.0
2015-05-18 10:50:00,78.19,78.26,78.1,78.13,57900.0,58.5214,58.5738,58.454,58.4765,57900.0
2015-05-18 11:00:00,78.14,78.15,78.05,78.06,49100.0,58.484,58.4915,58.4166,58.4241,49100.0
2015-05-18 11:10:00,78.07,78.07,77.93,78.04,101100.0,58.4316,58.4316,58.3268,58.4091,101100.0
2015-05-18 11:20:00,78.03,78.2,78.02,78.2,81100.0,58.4016,58.5289,58.3942,58.5289,81100.0
2015-05-18 11:30:00,78.2,78.3,78.19,78.22,67500.0,58.5289,58.6037,58.5214,58.5439,67500.0
2015-05-18 11:40:00,78.22,78.24,78.13,78.19,51900.0,58.5439,58.5588,58.4765,58.5214,51900.0
2015-05-18 11:50:00,78.2,78.2,78.08,78.1,41800.0,58.5289,58.5289,58.4391,58.454,41800.0
2015-05-18 12:00:00,78.11,78.12,78.01,78.02,51600.0,58.4615,58.469,58.3867,58.3942,51600.0
2015-05-18 12:10:00,78.02,78.05,77.88,77.97,85200.0,58.3942,58.4166,58.2894,58.3567,85200.0
2015-05-18 12:20:00,77.98,78.03,77.83,77.97,137800.0,58.3642,58.4016,58.252,58.3567,137800.0
2015-05-18 12:30:00,77.97,77.98,77.77,77.9,99700.0,58.3567,58.3642,58.207,58.3043,99700.0
2015-05-18 12:40:00,77.9,77.91,77.81,77.83,49400.0,58.3043,58.3118,58.237,58.252,49400.0
2015-05-18 12:50:00,77.83,77.93,77.81,77.91,63600.0,58.252,58.3268,58.237,58.3118,63600.0
2015-05-18 13:00:00,77.91,77.94,77.83,77.94,92200.0,58.3118,58.3343,58.252,58.3343,92200.0
2015-05-18 13:10:00,77.95,78.04,77.9,77.96,103500.0,58.3418,58.4091,58.3043,58.3493,103500.0
2015-05-18 13:20:00,77.95,78.07,77.92,77.97,65100.0,58.3418,58.4316,58.3193,58.3567,65100.0
2015-05-18 13:30:00,77.97,78.0,77.91,78.0,50900.0,58.3567,58.3792,58.3118,58.3792,50900.0
2015-05-18 13:40:00,78.0,78.1,77.94,78.1,85200.0,58.3792,58.454,58.3343,58.454,85200.0
2015-05-18 13:50:00,78.1,78.17,78.05,78.13,60800.0,58.454,58.5064,58.4166,58.4765,60800.0
2015-05-18 14:00:00,78.12,78.2,78.01,78.04,87400.0,58.469,58.5289,58.3867,58.4091,87400.0
2015-05-18 14:10:00,78.04,78.12,77.96,78.06,46900.0,58.4091,58.469,58.3493,58.4241,46900.0
2015-05-18 14:20:00,78.06,78.14,78.03,78.1,48500.0,58.4241,58.484,58.4016,58.454,48500.0
2015-05-18 14:30:00,78.1,78.14,78.04,78.13,50800.0,58.454,58.484,58.4091,58.4765,50800.0
2015-05-18 14:40:00,78.12,78.2,78.12,78.2,37600.0,58.469,58.5289,58.469,58.5289,37600.0
2015-05-18 14:50:00,78.21,78.28,78.21,78.22,55100.0,58.5364,58.5888,58.5364,58.5439,55100.0
2015-05-18 15:00:00,78.22,78.29,78.19,78.29,84700.0,58.5439,58.5962,58.5214,58.5962,84700.0
2015-05-18 15:10:00,78.29,78.4,78.26,78.4,115800.0,58.5962,58.6786,58.5738,58.6786,115800.0
2015-05-18 15:20:00,78.39,78.45,78.36,78.38,122600.0,58.6711,58.716,58.6486,58.6636,122600.0
2015-05-18 15:30:00,78.38,78.47,78.26,78.47,235800.0,58.6636,58.731,58.5738,58.731,235800.0
2015-05-18 15:40:00,78.47,78.53,78.37,78.4,190300.0,58.731,58.7759,58.6561,58.6786,190300.0
2015-05-18 15:50:00,78.4,78.4,78.34,78.35,261800.0,58.6786,58.6786,58.6337,58.6412,261800.0
2015-05-19 09:30:00,77.99,78.17,77.58,77.64,370900.0,58.3717,58.5064,58.0648,58.1098,370900.0
2015-05-19 09:40:00,77.65,77.93,77.65,77.85,230200.0,58.1172,58.3268,58.1172,58.2669,230200.0
2015-05-19 09:50:00,77.86,77.86,77.63,77.69,121000.0,58.2744,58.2744,58.1023,58.1472,121000.0
2015-05-19 10:00:00,77.7,77.78,77.47,77.54,179200.0,58.1547,58.2145,57.9825,58.0349,179200.0
2015-05-19 10:10:00,77.55,77.72,77.46,77.7,219300.0,58.0424,58.1696,57.975,58.1547,219300.0
2015-05-19 10:20:00,77.69,77.75,77.41,77.48,170700.0,58.1472,58.1921,57.9376,57.99,170700.0
2015-05-19 10:30:00,77.48,77.72,77.39,77.72,178800.0,57.99,58.1696,57.9226,58.1696,178800.0
2015-05-19 10:40:00,77.72,77.95,77.71,77.83,99600.0,58.1696,58.3418,58.1621,58.252,99600.0
2015-05-19 10:50:00,77.83,77.94,77.76,77.84,120800.0,58.252,58.3343,58.1996,58.2594,120800.0
2015-05-19 11:00:00,77.84,77.91,77.78,77.85,117100.0,58.2594,58.3118,58.2145,58.2669,117100.0
2015-05-19 11:10:00,77.86,77.9,77.74,77.78,188300.0,58.2744,58.3043,58.1846,58.2145,188300.0
2015-05-19 11:20:00,77.79,77.9,77.74,77.78,138200.0,58.222,58.3043,58.1846,58.2145,138200.0
2015-05-19 11:30:00,77.8,77.93,77.77,77.85,92500.0,58.2295,58.3268,58.207,58.2669,92500.0
2015-05-19 11:40:00,77.86,77.97,77.81,77.92,55800.0,58.2744,58.3567,58.237,58.3193,55800.0
2015-05-19 11:50:00,77.93,77.97,77.86,77.93,61600.0,58.3268,58.3567,58.2744,58.3268,61600.0
2015-05-19 12:00:00,77.93,78.07,77.89,78.05,62500.0,58.3268,58.4316,58.2969,58.4166,62500.0
2015-05-19 12:10:00,78.06,78.11,77.97,78.04,73200.0,58.4241,58.4615,58.3567,58.4091,73200.0
2015-05-19 12:20:00,78.04,78.08,77.99,78.03,82800.0,58.4091,58.4391,58.3717,58.4016,82800.0
2015-05-19 12:30:00,78.02,78.03,77.9,77.93,68300.0,58.3942,58.4016,58.3043,58.3268,68300.0
2015-05-19 12:40:00,77.93,78.01,77.88,78.01,57400.0,58.3268,58.3867,58.2894,58.3867,57400.0
2015-05-19 12:50:00,78.01,78.01,77.95,77.95,45900.0,58.3867,58.3867,58.3418,58.3418,45900.0
2015-05-19 13:00:00,77.95,78.13,77.95,78.05,171700.0,58.3418,58.4765,58.3418,58.4166,171700.0
2015-05-19 13:10:00,78.05,78.08,78.04,78.07,121400.0,58.4166,58.4391,58.4091,58.4316,121400.0
2015-05-19 13:20:00,78.08,78.22,78.06,78.22,152200.0,58.4391,58.5439,58.4241,58.5439,152200.0
2015-05-19 13:30:00,78.21,78.46,78.18,78.44,155700.0,58.5364,58.7235,58.5139,58.7085,155700.0
2015-05-19 13:40:00,78.44,78.44,78.28,78.39,260900.0,58.7085,58.7085,58.5888,58.6711,260900.0
2015-05-19 13:50:00,78.39,78.45,78.29,78.29,107100.0,58.6711,58.716,58.5962,58.5962,107100.0
2015-05-19 14:00:00,78.3,78.38,78.28,78.36,211900.0,58.6037,58.6636,58.5888,58.6486,211900.0
2015-05-19 14:10:00,78.35,78.37,78.26,78.36,106200.0,58.6412,58.6561,58.5738,58.6486,106200.0
2015-05-19 14:20:00,78.36,78.36,78.17,78.18,203000.0,58.6486,58.6486,58.5064,58.5139,203000.0
2015-05-19 14:30:00,78.17,78.24,78.07,78.07,180000.0,58.5064,58.5588,58.4316,58.4316,180000.0
2015-05-19 14:40:00,78.07,78.2,78.01,78.02,133600.0,58.4316,58.5289,58.3867,58.3942,133600.0
2015-05-19 14:50:00,78.01,78.07,77.98,78.03,191800.0,58.3867,58.4316,58.3642,58.4016,191800.0
2015-05-19 15:00:00,78.04,78.05,77.94,78.0,178000.0,58.4091,58.4166,58.3343,58.3792,178000.0
2015-05-19 15:10:00,78.0,78.22,77.94,78.19,454300.0,58.3792,58.5439,58.3343,58.5214,454300.0
2015-05-19 15:20:00,78.19,78.2,78.1,78.11,312300.0,58.5214,58.5289,58.454,58.4615,312300.0
2015-05-19 15:30:00,78.11,78.13,78.07,78.09,372300.0,58.4615,58.4765,58.4316,58.4466,372300.0
2015-05-19 15:40:00,78.1,78.17,78.08,78.09,419900.0,58.454,58.5064,58.4391,58.4466,419900.0
2015-05-19 15:50:00,78.09,78.11,78.0,78.02,986400.0,58.4466,58.4615,58.3792,58.3942,986400.0
2015-05-20 09:30:00,79.33,79.4,78.12,78.33,971000.0,59.3746,59.427,58.469,58.6262,971000.0
2015-05-20 09:40:00,78.3,78.63,78.01,78.45,578200.0,58.6037,58.8507,58.3867,58.716,578200.0
2015-05-20 09:50:00,78.45,78.68,78.39,78.54,339900.0,58.716,58.8881,58.6711,58.7834,339900.0
2015-05-20 10:00:00,78.55,78.58,78.26,78.44,249900.0,58.7908,58.8133,58.5738,58.7085,249900.0
2015-05-20 10:10:00,78.43,78.46,78.14,78.14,240600.0,58.701,58.7235,58.484,58.484,240600.0
2015-05-20 10:20:00,78.16,78.27,77.57,77.67,426400.0,58.4989,58.5813,58.0574,58.1322,426400.0
2015-05-20 10:30:00,77.67,78.3,77.67,78.15,234500.0,58.1322,58.6037,58.1322,58.4915,234500.0
2015-05-20 10:40:00,78.15,78.26,77.99,78.03,214000.0,58.4915,58.5738,58.3717,58.4016,214000.0
2015-05-20 10:50:00,78.03,78.26,77.66,78.04,508700.0,58.4016,58.5738,58.1247,58.4091,508700.0
2015-05-20 11:00:00,78.07,78.62,78.07,78.42,499900.0,58.4316,58.8432,58.4316,58.6935,499900.0
2015-05-20 11:10:00,78.43,79.09,78.42,78.68,450100.0,58.701,59.195,58.6935,58.8881,450100.0
2015-05-20 11:20:00,78.7,78.96,78.61,78.8,210400.0,58.9031,59.0977,58.8357,58.978,210400.0
2015-05-20 11:30:00,78.82,78.84,78.49,78.57,180400.0,58.9929,59.0079,58.7459,58.8058,180400.0
2015-05-20 11:40:00,78.58,78.7,78.51,78.56,170600.0,58.8133,58.9031,58.7609,58.7983,170600.0
2015-05-20 11:50:00,78.57,78.71,78.51,78.55,109100.0,58.8058,58.9106,58.7609,58.7908,109100.0
2015-05-20 12:00:00,78.54,78.7,78.5,78.67,101100.0,58.7834,58.9031,58.7534,58.8807,101100.0
2015-05-20 12:10:00,78.67,78.75,78.57,78.71,133100.0,58.8807,58.9405,58.8058,58.9106,133100.0
2015-05-20 12:20:00,78.7,78.78,78.63,78.7,127200.0,58.9031,58.963,58.8507,58.9031,127200.0
2015-05-20 12:30:00,78.7,78.71,78.42,78.5,103200.0,58.9031,58.9106,58.6935,58.7534,103200.0
2015-05-20 12:40:00,78.5,78.5,78.37,78.5,82900.0,58.7534,58.7534,58.6561,58.7534,82900.0
2015-05-20 12:50:00,78.5,78.53,78.38,78.44,86000.0,58.7534,58.7759,58.6636,58.7085,86000.0
2015-05-20 13:00:00,78.45,78.6,78.44,78.6,141200.0,58.716,58.8283,58.7085,58.8283,141200.0
2015-05-20 13:10:00,78.59,78.7,78.58,78.69,84300.0,58.8208,58.9031,58.8133,58.8956,84300.0
2015-05-20 13:20:00,78.67,78.76,78.62,78.65,105700.0,58.8807,58.948,58.8432,58.8657,105700.0
2015-05-20 13:30:00,78.65,78.75,78.58,78.58,75800.0,58.8657,58.9405,58.8133,58.8133,75800.0
2015-05-20 13:40:00,78.58,78.71,78.56,78.65,103800.0,58.8133,58.9106,58.7983,58.8657,103800.0
2015-05-20 13:50:00,78.65,78.7,78.64,78.66,92500.0,58.8657,58.9031,58.8582,58.8732,92500.0
2015-05-20 14:00:00,78.66,78.83,78.64,78.66,126400.0,58.8732,59.0004,58.8582,58.8732,126400.0
2015-05-20 14:10:00,78.66,78.75,78.64,78.74,152100.0,58.8732,58.9405,58.8582,58.933,152100.0
2015-05-20 14:20:00,78.75,79.1,78.74,79.09,261500.0,58.9405,59.2025,58.933,59.195,261500.0
2015-05-20 14:30:00,79.08,79.09,78.8,78.85,119900.0,59.1875,59.195,58.978,59.0154,119900.0
2015-05-20 14:40:00,78.84,78.85,78.73,78.75,106200.0,59.0079,59.0154,58.9256,58.9405,106200.0
2015-05-20 14:50:00,78.75,78.77,78.64,78.73,91700.0,58.9405,58.9555,58.8582,58.9256,91700.0
2015-05-20 15:00:00,78.73,78.74,78.66,78.7,128200.0,58.9256,58.933,58.8732,58.9031,128200.0
2015-05-20 15:10:00,78.7,78.74,78.41,78.44,115200.0,58.9031,58.933,58.6861,58.7085,115200.0
2015-05-20 15:20:00,78.43,78.47,78.33,78.46,161400.0,58.701,58.731,58.6262,58.7235,161400.0
2015-05-20 15:30:00,78.46,78.47,78.35,78.35,159000.0,58.7235,58.731,58.6412,58.6412,159000.0
2015-05-20 15:40:00,78.34,78.35,78.08,78.25,345500.0,58.6337,58.6412,58.4391,58.5663,345500.0
2015-05-20 15:50:00,78.24,78.26,78.05,78.16,496700.0,58.5588,58.5738,58.4166,58.4989,496700.0
2015-05-21 09:30:00,78.3,78.65,78.0,78.53,353100.0,58.6037,58.8657,58.3792,58.7759,353100.0
2015-05-21 09:40:00,78.52,78.73,78.28,78.57,240900.0,58.7684,58.9256,58.5888,58.8058,240900.0
2015-05-21 09:50:00,78.58,79.21,78.58,79.12,241300.0,58.8133,59.2848,58.8133,59.2175,241300.0
2015-05-21 10:00:00,79.14,79.47,79.13,79.42,286700.0,59.2324,59.4794,59.2249,59.442,286700.0
2015-05-21 10:10:00,79.42,79.73,79.39,79.73,291600.0,59.442,59.674,59.4195,59.674,291600.0
2015-05-21 10:20:00,79.73,79.97,79.65,79.65,249300.0,59.674,59.8536,59.6141,59.6141,249300.0
2015-05-21 10:30:00,79.63,79.72,79.42,79.57,181500.0,59.5992,59.6665,59.442,59.5543,181500.0
2015-05-21 10:40:00,79.57,79.92,79.56,79.88,177200.0,59.5543,59.8162,59.5468,59.7863,177200.0
2015-05-21 10:50:00,79.9,79.96,79.63,79.73,149100.0,59.8012,59.8462,59.5992,59.674,149100.0
2015-05-21 11:00:00,79.75,79.89,79.73,79.82,163100.0,59.689,59.7938,59.674,59.7414,163100.0
2015-05-21 11:10:00,79.82,79.83,79.62,79.66,145500.0,59.7414,59.7489,59.5917,59.6216,145500.0
2015-05-21 11:20:00,79.66,79.72,79.56,79.59,75700.0,59.6216,59.6665,59.5468,59.5692,75700.0
2015-05-21 11:30:00,79.59,79.62,79.5,79.6,151500.0,59.5692,59.5917,59.5019,59.5767,151500.0
2015-05-21 11:40:00,79.59,79.68,79.49,79.52,49500.0,59.5692,59.6366,59.4944,59.5168,49500.0
2015-05-21 11:50:00,79.52,79.74,79.48,79.69,73800.0,59.5168,59.6815,59.4869,59.6441,73800.0
2015-05-21 12:00:00,79.68,79.72,79.52,79.68,53400.0,59.6366,59.6665,59.5168,59.6366,53400.0
2015-05-21 12:10:00,79.67,79.73,79.64,79.66,65100.0,59.6291,59.674,59.6067,59.6216,65100.0
2015-05-21 12:20:00,79.65,79.65,79.48,79.51,91200.0,59.6141,59.6141,59.4869,59.5094,91200.0
2015-05-21 12:30:00,79.51,79.62,79.43,79.52,108600.0,59.5094,59.5917,59.4495,59.5168,108600.0
2015-05-21 12:40:00,79.52,79.64,79.5,79.56,70900.0,59.5168,59.6067,59.5019,59.5468,70900.0
2015-05-21 12:50:00,79.56,79.75,79.56,79.75,90600.0,59.5468,59.689,59.5468,59.689,90600.0
2015-05-21 13:00:00,79.74,79.8,79.67,79.79,97700.0,59.6815,59.7264,59.6291,59.7189,97700.0
2015-05-21 13:10:00,79.8,79.8,79.65,79.65,56600.0,59.7264,59.7264,59.6141,59.6141,56600.0
2015-05-21 13:20:00,79.65,79.78,79.64,79.78,57700.0,59.6141,59.7114,59.6067,59.7114,57700.0
2015-05-21 13:30:00,79.78,79.87,79.75,79.83,89300.0,59.7114,59.7788,59.689,59.7489,89300.0
2015-05-21 13:40:00,79.84,79.88,79.76,79.84,111700.0,59.7563,59.7863,59.6965,59.7563,111700.0
2015-05-21 13:50:00,79.84,79.84,79.65,79.66,87000.0,59.7563,59.7563,59.6141,59.6216,87000.0
2015-05-21 14:00:00,79.67,79.68,79.51,79.54,75800.0,59.6291,59.6366,59.5094,59.5318,75800.0
2015-05-21 14:10:00,79.54,79.74,79.52,79.74,77200.0,59.5318,59.6815,59.5168,59.6815,77200.0
2015-05-21 14:20:00,79.75,79.84,79.65,79.84,151500.0,59.689,59.7563,59.6141,59.7563,151500.0
2015-05-21 14:30:00,79.83,79.84,79.67,79.72,89700.0,59.7489,59.7563,59.6291,59.6665,89700.0
2015-05-21 14:40:00,79.72,79.74,79.57,79.6,105000.0,59.6665,59.6815,59.5543,59.5767,105000.0
2015-05-21 14:50:00,79.59,79.6,79.44,79.44,74600.0,59.5692,59.5767,59.457,59.457,74600.0
2015-05-21 15:00:00,79.45,79.55,79.45,79.53,115500.0,59.4644,59.5393,59.4644,59.5243,115500.0
2015-05-21 15:10:00,79.53,79.53,79.4,79.42,120900.0,59.5243,59.5243,59.427,59.442,120900.0
2015-05-21 15:20:00,79.42,79.52,79.37,79.51,128800.0,59.442,59.5168,59.4046,59.5094,128800.0
2015-05-21 15:30:00,79.51,79.59,79.46,79.51,104500.0,59.5094,59.5692,59.4719,59.5094,104500.0
2015-05-21 15:40:00,79.51,79.56,79.39,79.49,230400.0,59.5094,59.5468,59.4195,59.4944,230400.0
2015-05-21 15:50:00,79.5,79.5,79.31,79.38,380000.0,59.5019,59.5019,59.3597,59.4121,380000.0
2015-05-22 09:30:00,79.59,79.59,79.17,79.22,222500.0,59.5692,59.5692,59.2549,59.2923,222500.0
2015-05-22 09:40:00,79.23,79.3,79.07,79.18,173300.0,59.2998,59.3522,59.18,59.2624,173300.0
2015-05-22 09:50:00,79.18,79.22,78.95,78.95,100400.0,59.2624,59.2923,59.0902,59.0902,100400.0
2015-05-22 10:00:00,78.96,79.15,78.93,79.15,98800.0,59.0977,59.2399,59.0753,59.2399,98800.0
2015-05-22 10:10:00,79.16,79.26,79.04,79.21,66300.0,59.2474,59.3222,59.1576,59.2848,66300.0
2015-05-22 10:20:00,79.23,79.3,79.1,79.25,52000.0,59.2998,59.3522,59.2025,59.3148,52000.0
2015-05-22 10:30:00,79.25,79.33,79.22,79.31,49300.0,59.3148,59.3746,59.2923,59.3597,49300.0
2015-05-22 10:40:00,79.3,79.42,79.28,79.36,54700.0,59.3522,59.442,59.3372,59.3971,54700.0
2015-05-22 10:50:00,79.34,79.41,79.29,79.38,40400.0,59.3821,59.4345,59.3447,59.4121,40400.0
2015-05-22 11:00:00,79.39,79.5,79.27,79.47,81500.0,59.4195,59.5019,59.3297,59.4794,81500.0
2015-05-22 11:10:00,79.48,79.56,79.39,79.55,108000.0,59.4869,59.5468,59.4195,59.5393,108000.0
2015-05-22 11:20:00,79.54,79.58,79.33,79.33,65400.0,59.5318,59.5617,59.3746,59.3746,65400.0
2015-05-22 11:30:00,79.33,79.33,79.19,79.24,53300.0,59.3746,59.3746,59.2698,59.3073,53300.0
2015-05-22 11:40:00,79.25,79.3,79.19,79.25,61300.0,59.3148,59.3522,59.2698,59.3148,61300.0
2015-05-22 11:50:00,79.25,79.39,79.23,79.33,54600.0,59.3148,59.4195,59.2998,59.3746,54600.0
2015-05-22 12:00:00,79.34,79.35,79.26,79.27,63800.0,59.3821,59.3896,59.3222,59.3297,63800.0
2015-05-22 12:10:00,79.27,79.34,79.25,79.34,51600.0,59.3297,59.3821,59.3148,59.3821,51600.0
2015-05-22 12:20:00,79.33,79.39,79.24,79.39,102500.0,59.3746,59.4195,59.3073,59.4195,102500.0
2015-05-22 12:30:00,79.39,79.42,79.37,79.41,35500.0,59.4195,59.442,59.4046,59.4345,35500.0
2015-05-22 12:40:00,79.42,79.43,79.32,79.32,36000.0,59.442,59.4495,59.3671,59.3671,36000.0
2015-05-22 12:50:00,79.33,79.37,79.32,79.32,69400.0,59.3746,59.4046,59.3671,59.3671,69400.0
2015-05-22 13:00:00,79.33,79.56,79.29,79.53,109700.0,59.3746,59.5468,59.3447,59.5243,109700.0
2015-05-22 13:10:00,79.54,79.57,79.42,79.43,36400.0,59.5318,59.5543,59.442,59.4495,36400.0
2015-05-22 13:20:00,79.43,79.46,79.38,79.4,37000.0,59.4495,59.4719,59.4121,59.427,37000.0
2015-05-22 13:30:00,79.4,79.41,79.29,79.3,108100.0,59.427,59.4345,59.3447,59.3522,108100.0
2015-05-22 13:40:00,79.31,79.45,79.3,79.35,71500.0,59.3597,59.4644,59.3522,59.3896,71500.0
2015-05-22 13:50:00,79.35,79.46,79.35,79.37,42900.0,59.3896,59.4719,59.3896,59.4046,42900.0
2015-05-22 14:00:00,79.37,79.37,79.29,79.34,59500.0,59.4046,59.4046,59.3447,59.3821,59500.0
2015-05-22 14:10:00,79.33,79.41,79.33,79.41,58500.0,59.3746,59.4345,59.3746,59.4345,58500.0
2015-05-22 14:20:00,79.41,79.44,79.37,79.38,61700.0,59.4345,59.457,59.4046,59.4121,61700.0
2015-05-22 14:30:00,79.38,79.38,79.3,79.32,56100.0,59.4121,59.4121,59.3522,59.3671,56100.0
2015-05-22 14:40:00,79.32,79.42,79.32,79.41,71800.0,59.3671,59.442,59.3671,59.4345,71800.0
2015-05-22 14:50:00,79.41,79.45,79.35,79.44,82000.0,59.4345,59.4644,59.3896,59.457,82000.0
2015-05-22 15:00:00,79.44,79.45,79.35,79.38,55800.0,59.457,59.4644,59.3896,59.4121,55800.0
2015-05-22 15:10:00,79.38,79.41,79.34,79.41,51700.0,59.4121,59.4345,59.3821,59.4345,51700.0
2015-05-22 15:20:00,79.41,79.45,79.4,79.42,93300.0,59.4345,59.4644,59.427,59.442,93300.0
2015-05-22 15:30:00,79.42,79.43,79.26,79.36,91100.0,59.442,59.4495,59.3222,59.3971,91100.0
2015-05-22 15:40:00,79.36,79.38,79.3,79.33,147300.0,59.3971,59.4121,59.3522,59.3746,147300.0
2015-05-22 15:50:00,79.33,79.34,79.29,79.3,226100.0,59.3746,59.3821,59.3447,59.3522,226100.0
2015-05-26 09:30:00,79.44,79.59,79.24,79.42,138400.0,59.457,59.5692,59.3073,59.442,138400.0
2015-05-26 09:40:00,79.42,79.47,79.24,79.32,96800.0,59.442,59.4794,59.3073,59.3671,96800.0
2015-05-26 09:50:00,79.32,79.39,79.22,79.23,48100.0,59.3671,59.4195,59.2923,59.2998,48100.0
2015-05-26 10:00:00,79.23,79.44,79.22,79.42,98400.0,59.2998,59.457,59.2923,59.442,98400.0
2015-05-26 10:10:00,79.4,79.52,79.38,79.42,68800.0,59.427,59.5168,59.4121,59.442,68800.0
2015-05-26 10:20:00,79.43,79.57,79.41,79.54,59600.0,59.4495,59.5543,59.4345,59.5318,59600.0
2015-05-26 10:30:00,79.52,79.57,79.26,79.26,51900.0,59.5168,59.5543,59.3222,59.3222,51900.0
2015-05-26 10:40:00,79.26,79.32,79.21,79.3,45400.0,59.3222,59.3671,59.2848,59.3522,45400.0
2015-05-26 10:50:00,79.31,79.36,79.14,79.17,63300.0,59.3597,59.3971,59.2324,59.2549,63300.0
2015-05-26 11:00:00,79.18,79.19,79.08,79.13,70100.0,59.2624,59.2698,59.1875,59.2249,70100.0
2015-05-26 11:10:00,79.13,79.16,79.02,79.16,117500.0,59.2249,59.2474,59.1426,59.2474,117500.0
2015-05-26 11:20:00,79.15,79.25,79.1,79.21,66700.0,59.2399,59.3148,59.2025,59.2848,66700.0
2015-05-26 11:30:00,79.19,79.31,79.16,79.23,51200.0,59.2698,59.3597,59.2474,59.2998,51200.0
2015-05-26 11:40:00,79.23,79.24,79.05,79.06,99500.0,59.2998,59.3073,59.1651,59.1726,99500.0
2015-05-26 11:50:00,79.06,79.09,78.99,79.03,51500.0,59.1726,59.195,59.1202,59.1501,51500.0
2015-05-26 12:00:00,79.04,79.06,78.99,79.03,47800.0,59.1576,59.1726,59.1202,59.1501,47800.0
2015-05-26 12:10:00,79.04,79.17,79.02,79.13,77300.0,59.1576,59.2549,59.1426,59.2249,77300.0
2015-05-26 12:20:00,79.12,79.15,79.04,79.05,48700.0,59.2175,59.2399,59.1576,59.1651,48700.0
2015-05-26 12:30:00,79.06,79.12,79.05,79.1,47300.0,59.1726,59.2175,59.1651,59.2025,47300.0
2015-05-26 12:40:00,79.1,79.11,79.06,79.09,34500.0,59.2025,59.21,59.1726,59.195,34500.0
2015-05-26 12:50:00,79.09,79.12,79.0,79.05,39800.0,59.195,59.2175,59.1276,59.1651,39800.0
2015-05-26 13:00:00,79.04,79.09,78.95,78.98,58300.0,59.1576,59.195,59.0902,59.1127,58300.0
2015-05-26 13:10:00,78.99,79.11,78.98,79.1,27600.0,59.1202,59.21,59.1127,59.2025,27600.0
2015-05-26 13:20:00,79.11,79.19,79.09,79.16,42200.0,59.21,59.2698,59.195,59.2474,42200.0
2015-05-26 13:30:00,79.16,79.24,79.06,79.08,153700.0,59.2474,59.3073,59.1726,59.1875,153700.0
2015-05-26 13:40:00,79.08,79.17,79.07,79.12,65500.0,59.1875,59.2549,59.18,59.2175,65500.0
2015-05-26 13:50:00,79.13,79.19,79.07,79.07,71500.0,59.2249,59.2698,59.18,59.18,71500.0
2015-05-26 14:00:00,79.08,79.11,79.03,79.1,60900.0,59.1875,59.21,59.1501,59.2025,60900.0
2015-05-26 14:10:00,79.11,79.22,79.1,79.21,56000.0,59.21,59.2923,59.2025,59.2848,56000.0
2015-05-26 14:20:00,79.22,79.24,79.13,79.15,224900.0,59.2923,59.3073,59.2249,59.2399,224900.0
2015-05-26 14:30:00,79.14,79.26,79.13,79.22,85200.0,59.2324,59.3222,59.2249,59.2923,85200.0
2015-05-26 14:40:00,79.21,79.22,79.12,79.12,56400.0,59.2848,59.2923,59.2175,59.2175,56400.0
2015-05-26 14:50:00,79.13,79.13,79.0,79.06,65600.0,59.2249,59.2249,59.1276,59.1726,65600.0
2015-05-26 15:00:00,79.06,79.15,79.05,79.12,70200.0,59.1726,59.2399,59.1651,59.2175,70200.0
2015-05-26 15:10:00,79.12,79.16,79.11,79.12,104300.0,59.2175,59.2474,59.21,59.2175,104300.0
2015-05-26 15:20:00,79.11,79.13,79.0,79.06,72500.0,59.21,59.2249,59.1276,59.1726,72500.0
2015-05-26 15:30:00,79.06,79.18,79.06,79.14,114300.0,59.1726,59.2624,59.1726,59.2324,114300.0
2015-05-26 15:40:00,79.13,79.15,79.01,79.03,188500.0,59.2249,59.2399,59.1351,59.1501,188500.0
2015-05-26 15:50:00,79.03,79.07,78.97,79.06,307800.0,59.1501,59.18,59.1052,59.1726,307800.0
2015-05-27 09:30:00,79.49,79.57,79.32,79.44,138500.0,59.4944,59.5543,59.3671,59.457,138500.0
2015-05-27 09:40:00,79.47,79.72,79.35,79.59,71000.0,59.4794,59.6665,59.3896,59.5692,71000.0
2015-05-27 09:50:00,79.6,79.78,79.58,79.71,55600.0,59.5767,59.7114,59.5617,59.659,55600.0
2015-05-27 10:00:00,79.72,79.78,79.54,79.78,70800.0,59.6665,59.7114,59.5318,59.7114,70800.0
2015-05-27 10:10:00,79.79,79.93,79.74,79.8,57900.0,59.7189,59.8237,59.6815,59.7264,57900.0
2015-05-27 10:20:00,79.79,79.92,79.73,79.77,65800.0,59.7189,59.8162,59.674,59.704,65800.0
2015-05-27 10:30:00,79.77,80.0,79.77,79.95,117500.0,59.704,59.8761,59.704,59.8387,117500.0
2015-05-27 10:40:00,79.96,80.0,79.94,79.97,102400.0,59.8462,59.8761,59.8312,59.8536,102400.0
2015-05-27 10:50:00,79.98,80.19,79.97,80.11,132400.0,59.8611,60.0183,59.8536,59.9584,132400.0
2015-05-27 11:00:00,80.1,80.21,80.09,80.19,117600.0,59.9509,60.0333,59.9435,60.0183,117600.0
2015-05-27 11:10:00,80.2,80.24,80.14,80.2,90100.0,60.0258,60.0557,59.9809,60.0258,90100.0
2015-05-27 11:20:00,80.2,80.23,80.08,80.21,65300.0,60.0258,60.0482,59.936,60.0333,65300.0
2015-05-27 11:30:00,80.21,80.21,80.11,80.18,71900.0,60.0333,60.0333,59.9584,60.0108,71900.0
2015-05-27 11:40:00,80.19,80.4,80.18,80.35,108700.0,60.0183,60.1755,60.0108,60.1381,108700.0
2015-05-27 11:50:00,80.35,80.39,80.25,80.25,79400.0,60.1381,60.168,60.0632,60.0632,79400.0
2015-05-27 12:00:00,80.25,80.33,80.2,80.23,80800.0,60.0632,60.1231,60.0258,60.0482,80800.0
2015-05-27 12:10:00,80.24,80.31,80.22,80.28,135300.0,60.0557,60.1081,60.0408,60.0857,135300.0
2015-05-27 12:20:00,80.29,80.32,80.23,80.29,84400.0,60.0931,60.1156,60.0482,60.0931,84400.0
2015-05-27 12:30:00,80.3,80.35,80.28,80.31,69300.0,60.1006,60.1381,60.0857,60.1081,69300.0
2015-05-27 12:40:00,80.31,80.35,80.26,80.34,40400.0,60.1081,60.1381,60.0707,60.1306,40400.0
2015-05-27 12:50:00,80.35,80.46,80.33,80.45,61200.0,60.1381,60.2204,60.1231,60.2129,61200.0
2015-05-27 13:00:00,80.46,80.49,80.4,80.48,67100.0,60.2204,60.2428,60.1755,60.2354,67100.0
2015-05-27 13:10:00,80.48,80.49,80.38,80.43,47700.0,60.2354,60.2428,60.1605,60.1979,47700.0
2015-05-27 13:20:00,80.43,80.49,80.42,80.42,44000.0,60.1979,60.2428,60.1904,60.1904,44000.0
2015-05-27 13:30:00,80.42,80.43,80.3,80.31,84400.0,60.1904,60.1979,60.1006,60.1081,84400.0
2015-05-27 13:40:00,80.31,80.32,80.26,80.29,83800.0,60.1081,60.1156,60.0707,60.0931,83800.0
2015-05-27 13:50:00,80.3,80.31,80.28,80.29,68400.0,60.1006,60.1081,60.0857,60.0931,68400.0
2015-05-27 14:00:00,80.3,80.34,80.28,80.3,83800.0,60.1006,60.1306,60.0857,60.1006,83800.0
2015-05-27 14:10:00,80.3,80.32,80.28,80.3,93500.0,60.1006,60.1156,60.0857,60.1006,93500.0
2015-05-27 14:20:00,80.3,80.32,80.28,80.31,100300.0,60.1006,60.1156,60.0857,60.1081,100300.0
2015-05-27 14:30:00,80.32,80.4,80.3,80.35,118400.0,60.1156,60.1755,60.1006,60.1381,118400.0
2015-05-27 14:40:00,80.36,80.44,80.36,80.36,50300.0,60.1455,60.2054,60.1455,60.1455,50300.0
2015-05-27 14:50:00,80.35,80.38,80.34,80.37,68400.0,60.1381,60.1605,60.1306,60.153,68400.0
2015-05-27 15:00:00,80.37,80.44,80.34,80.42,114000.0,60.153,60.2054,60.1306,60.1904,114000.0
2015-05-27 15:10:00,80.43,80.45,80.36,80.44,97200.0,60.1979,60.2129,60.1455,60.2054,97200.0
2015-05-27 15:20:00,80.45,80.45,80.36,80.4,107400.0,60.2129,60.2129,60.1455,60.1755,107400.0
2015-05-27 15:30:00,80.41,80.43,80.31,80.32,211500.0,60.183,60.1979,60.1081,60.1156,211500.0
2015-05-27 15:40:00,80.32,80.38,80.25,80.37,238500.0,60.1156,60.1605,60.0632,60.153,238500.0
2015-05-27 15:50:00,80.37,80.37,80.26,80.28,354800.0,60.153,60.153,60.0707,60.0857,354800.0
2015-05-28 09:30:00,80.42,80.7,80.3,80.5,104300.0,60.1904,60.4,60.1006,60.2503,104300.0
2015-05-28 09:40:00,80.51,80.57,80.3,80.54,83600.0,60.2578,60.3027,60.1006,60.2803,83600.0
2015-05-28 09:50:00,80.53,80.59,80.32,80.46,65700.0,60.2728,60.3177,60.1156,60.2204,65700.0
2015-05-28 10:00:00,80.46,80.53,80.4,80.49,94500.0,60.2204,60.2728,60.1755,60.2428,94500.0
2015-05-28 10:10:00,80.5,80.5,80.39,80.48,38100.0,60.2503,60.2503,60.168,60.2354,38100.0
2015-05-28 10:20:00,80.46,80.48,80.39,80.41,44400.0,60.2204,60.2354,60.168,60.183,44400.0
2015-05-28 10:30:00,80.4,80.4,80.25,80.36,64600.0,60.1755,60.1755,60.0632,60.1455,64600.0
2015-05-28 10:40:00,80.37,80.48,80.33,80.45,68200.0,60.153,60.2354,60.1231,60.2129,68200.0
2015-05-28 10:50:00,80.45,80.45,80.37,80.37,55000.0,60.2129,60.2129,60.153,60.153,55000.0
2015-05-28 11:00:00,80.38,80.46,80.36,80.37,98800.0,60.1605,60.2204,60.1455,60.153,98800.0
2015-05-28 11:10:00,80.37,80.5,80.34,80.4,76500.0,60.153,60.2503,60.1306,60.1755,76500.0
2015-05-28 11:20:00,80.41,80.42,80.25,80.26,99000.0,60.183,60.1904,60.0632,60.0707,99000.0
2015-05-28 11:30:00,80.25,80.3,80.19,80.25,65400.0,60.0632,60.1006,60.0183,60.0632,65400.0
2015-05-28 11:40:00,80.25,80.26,80.01,80.02,86500.0,60.0632,60.0707,59.8836,59.8911,86500.0
2015-05-28 11:50:00,80.02,80.04,79.83,79.84,65600.0,59.8911,59.906,59.7489,59.7563,65600.0
2015-05-28 12:00:00,79.83,79.87,79.75,79.8,100000.0,59.7489,59.7788,59.689,59.7264,100000.0
2015-05-28 12:10:00,79.81,79.85,79.79,79.83,60100.0,59.7339,59.7638,59.7189,59.7489,60100.0
2015-05-28 12:20:00,79.82,79.87,79.8,79.85,55300.0,59.7414,59.7788,59.7264,59.7638,55300.0
2015-05-28 12:30:00,79.85,79.86,79.64,79.67,30400.0,59.7638,59.7713,59.6067,59.6291,30400.0
2015-05-28 12:40:00,79.68,79.86,79.68,79.78,57700.0,59.6366,59.7713,59.6366,59.7114,57700.0
2015-05-28 12:50:00,79.78,79.9,79.75,79.81,55100.0,59.7114,59.8012,59.689,59.7339,55100.0
2015-05-28 13:00:00,79.81,79.86,79.77,79.81,53700.0,59.7339,59.7713,59.704,59.7339,53700.0
2015-05-28 13:10:00,79.82,79.85,79.78,79.8,39700.0,59.7414,59.7638,59.7114,59.7264,39700.0
2015-05-28 13:20:00,79.8,79.97,79.79,79.97,26000.0,59.7264,59.8536,59.7189,59.8536,26000.0
2015-05-28 13:30:00,79.97,79.98,79.81,79.88,34200.0,59.8536,59.8611,59.7339,59.7863,34200.0
2015-05-28 13:40:00,79.89,80.0,79.85,79.91,41200.0,59.7938,59.8761,59.7638,59.8087,41200.0
2015-05-28 13:50:00,79.91,79.93,79.81,79.86,45600.0,59.8087,59.8237,59.7339,59.7713,45600.0
2015-05-28 14:00:00,79.86,79.92,79.83,79.9,34000.0,59.7713,59.8162,59.7489,59.8012,34000.0
2015-05-28 14:10:00,79.9,79.98,79.88,79.93,42800.0,59.8012,59.8611,59.7863,59.8237,42800.0
2015-05-28 14:20:00,79.93,80.04,79.92,80.02,55900.0,59.8237,59.906,59.8162,59.8911,55900.0
2015-05-28 14:30:00,80.02,80.04,79.93,79.95,59900.0,59.8911,59.906,59.8237,59.8387,59900.0
2015-05-28 14:40:00,79.96,80.0,79.92,79.97,36400.0,59.8462,59.8761,59.8162,59.8536,36400.0
2015-05-28 14:50:00,79.98,80.06,79.95,80.05,72600.0,59.8611,59.921,59.8387,59.9135,72600.0
2015-05-28 15:00:00,80.05,80.05,79.99,80.02,74000.0,59.9135,59.9135,59.8686,59.8911,74000.0
2015-05-28 15:10:00,80.02,80.06,79.98,80.01,84100.0,59.8911,59.921,59.8611,59.8836,84100.0
2015-05-28 15:20:00,80.01,80.05,79.88,79.9,59500.0,59.8836,59.9135,59.7863,59.8012,59500.0
2015-05-28 15:30:00,79.89,79.95,79.88,79.94,66500.0,59.7938,59.8387,59.7863,59.8312,66500.0
2015-05-28 15:40:00,79.94,80.04,79.92,80.03,90800.0,59.8312,59.906,59.8162,59.8985,90800.0
2015-05-28 15:50:00,80.03,80.11,80.02,80.05,154700.0,59.8985,59.9584,59.8911,59.9135,154700.0
2015-05-29 09:30:00,79.96,80.01,79.49,79.65,118700.0,59.8462,59.8836,59.4944,59.6141,118700.0
2015-05-29 09:40:00,79.63,79.83,79.55,79.65,95300.0,59.5992,59.7489,59.5393,59.6141,95300.0
2015-05-29 09:50:00,79.65,79.8,79.51,79.7,45500.0,59.6141,59.7264,59.5094,59.6516,45500.0
2015-05-29 10:00:00,79.67,79.8,79.51,79.59,80300.0,59.6291,59.7264,59.5094,59.5692,80300.0
2015-05-29 10:10:00,79.57,79.66,79.49,79.56,46100.0,59.5543,59.6216,59.4944,59.5468,46100.0
2015-05-29 10:20:00,79.55,79.64,79.51,79.52,50100.0,59.5393,59.6067,59.5094,59.5168,50100.0
2015-05-29 10:30:00,79.51,79.64,79.48,79.63,43500.0,59.5094,59.6067,59.4869,59.5992,43500.0
2015-05-29 10:40:00,79.63,79.65,79.43,79.45,58700.0,59.5992,59.6141,59.4495,59.4644,58700.0
2015-05-29 10:50:00,79.45,79.56,79.37,79.53,56100.0,59.4644,59.5468,59.4046,59.5243,56100.0
2015-05-29 11:00:00,79.54,79.58,79.44,79.51,55100.0,59.5318,59.5617,59.457,59.5094,55100.0
2015-05-29 11:10:00,79.52,79.56,79.46,79.48,45300.0,59.5168,59.5468,59.4719,59.4869,45300.0
2015-05-29 11:20:00,79.48,79.48,79.22,79.27,48000.0,59.4869,59.4869,59.2923,59.3297,48000.0
2015-05-29 11:30:00,79.27,79.31,79.18,79.24,49700.0,59.3297,59.3597,59.2624,59.3073,49700.0
2015-05-29 11:40:00,79.25,79.41,79.25,79.36,28700.0,59.3148,59.4345,59.3148,59.3971,28700.0
2015-05-29 11:50:00,79.38,79.4,79.28,79.28,35100.0,59.4121,59.427,59.3372,59.3372,35100.0
2015-05-29 12:00:00,79.28,79.46,79.28,79.43,30500.0,59.3372,59.4719,59.3372,59.4495,30500.0
2015-05-29 12:10:00,79.44,79.46,79.31,79.37,34600.0,59.457,59.4719,59.3597,59.4046,34600.0
2015-05-29 12:20:00,79.37,79.47,79.37,79.45,28200.0,59.4046,59.4794,59.4046,59.4644,28200.0
2015-05-29 12:30:00,79.46,79.52,79.44,79.5,51600.0,59.4719,59.5168,59.457,59.5019,51600.0
2015-05-29 12:40:00,79.5,79.55,79.46,79.46,35100.0,59.5019,59.5393,59.4719,59.4719,35100.0
2015-05-29 12:50:00,79.47,79.47,79.38,79.4,21500.0,59.4794,59.4794,59.4121,59.427,21500.0
2015-05-29 13:00:00,79.41,79.41,79.32,79.4,24400.0,59.4345,59.4345,59.3671,59.427,24400.0
2015-05-29 13:10:00,79.4,79.4,79.25,79.28,54800.0,59.427,59.427,59.3148,59.3372,54800.0
2015-05-29 13:20:00,79.29,79.35,79.23,79.24,59400.0,59.3447,59.3896,59.2998,59.3073,59400.0
2015-05-29 13:30:00,79.24,79.33,79.22,79.32,49800.0,59.3073,59.3746,59.2923,59.3671,49800.0
2015-05-29 13:40:00,79.32,79.37,79.28,79.37,33500.0,59.3671,59.4046,59.3372,59.4046,33500.0
2015-05-29 13:50:00,79.37,79.38,79.21,79.22,32100.0,59.4046,59.4121,59.2848,59.2923,32100.0
2015-05-29 14:00:00,79.22,79.23,79.13,79.13,40100.0,59.2923,59.2998,59.2249,59.2249,40100.0
2015-05-29 14:10:00,79.14,79.16,79.08,79.1,51800.0,59.2324,59.2474,59.1875,59.2025,51800.0
2015-05-29 14:20:00,79.1,79.15,79.02,79.11,54700.0,59.2025,59.2399,59.1426,59.21,54700.0
2015-05-29 14:30:00,79.11,79.16,79.06,79.1,78100.0,59.21,59.2474,59.1726,59.2025,78100.0
2015-05-29 14:40:00,79.09,79.09,79.0,79.03,106400.0,59.195,59.195,59.1276,59.1501,106400.0
2015-05-29 14:50:00,79.02,79.12,79.0,79.1,50900.0,59.1426,59.2175,59.1276,59.2025,50900.0
2015-05-29 15:00:00,79.1,79.27,79.07,79.26,68300.0,59.2025,59.3297,59.18,59.3222,68300.0
2015-05-29 15:10:00,79.26,79.32,79.2,79.23,67800.0,59.3222,59.3671,59.2773,59.2998,67800.0
2015-05-29 15:20:00,79.24,79.39,79.17,79.38,115300.0,59.3073,59.4195,59.2549,59.4121,115300.0
2015-05-29 15:30:00,79.38,79.43,79.26,79.37,97600.0,59.4121,59.4495,59.3222,59.4046,97600.0
2015-05-29 15:40:00,79.37,79.52,79.34,79.52,208900.0,59.4046,59.5168,59.3821,59.5168,208900.0
2015-05-29 15:50:00,79.52,79.52,79.3,79.3,378000.0,59.5168,59.5168,59.3522,59.3522,378000.0
2015-06-01 09:30:00,79.5,79.56,79.41,79.49,120670.0,59.5019,59.5468,59.4345,59.4944,120670.0
2015-06-01 09:40:00,79.48,79.56,79.33,79.4,92467.0,59.4869,59.5468,59.3746,59.427,92467.0
2015-06-01 09:50:00,79.4,79.4,79.15,79.39,78336.0,59.427,59.427,59.2399,59.4195,78336.0
2015-06-01 10:00:00,79.41,79.59,79.4,79.54,82216.0,59.4345,59.5692,59.427,59.5318,82216.0
2015-06-01 10:10:00,79.54,79.54,79.16,79.18,71217.0,59.5318,59.5318,59.2474,59.2624,71217.0
2015-06-01 10:20:00,79.16,79.31,79.11,79.31,59317.0,59.2474,59.3597,59.21,59.3597,59317.0
2015-06-01 10:30:00,79.3,79.45,79.22,79.43,48276.0,59.3522,59.4644,59.2923,59.4495,48276.0
2015-06-01 10:40:00,79.42,79.42,79.23,79.4,57382.0,59.442,59.442,59.2998,59.427,57382.0
2015-06-01 10:50:00,79.41,79.56,79.33,79.48,67074.0,59.4345,59.5468,59.3746,59.4869,67074.0
2015-06-01 11:00:00,79.49,79.64,79.48,79.55,54461.0,59.4944,59.6067,59.4869,59.5393,54461.0
2015-06-01 11:10:00,79.56,79.63,79.44,79.48,42106.0,59.5468,59.5992,59.457,59.4869,42106.0
2015-06-01 11:20:00,79.48,79.53,79.44,79.46,69084.0,59.4869,59.5243,59.457,59.4719,69084.0
2015-06-01 11:30:00,79.45,79.46,79.27,79.28,48122.0,59.4644,59.4719,59.3297,59.3372,48122.0
2015-06-01 11:40:00,79.28,79.34,79.23,79.28,40558.0,59.3372,59.3821,59.2998,59.3372,40558.0
2015-06-01 11:50:00,79.27,79.39,79.23,79.34,33080.0,59.3297,59.4195,59.2998,59.3821,33080.0
2015-06-01 12:00:00,79.35,79.47,79.31,79.47,54844.0,59.3896,59.4794,59.3597,59.4794,54844.0
2015-06-01 12:10:00,79.48,79.67,79.45,79.67,47992.0,59.4869,59.6291,59.4644,59.6291,47992.0
2015-06-01 12:20:00,79.67,79.74,79.64,79.72,53678.0,59.6291,59.6815,59.6067,59.6665,53678.0
2015-06-01 12:30:00,79.72,79.77,79.68,79.68,39623.0,59.6665,59.704,59.6366,59.6366,39623.0
2015-06-01 12:40:00,79.68,79.72,79.61,79.61,45137.0,59.6366,59.6665,59.5842,59.5842,45137.0
2015-06-01 12:50:00,79.61,79.71,79.58,79.68,50782.0,59.5842,59.659,59.5617,59.6366,50782.0
2015-06-01 13:00:00,79.69,79.71,79.66,79.69,40460.0,59.6441,59.659,59.6216,59.6441,40460.0
2015-06-01 13:10:00,79.69,79.76,79.69,79.74,67015.0,59.6441,59.6965,59.6441,59.6815,67015.0
2015-06-01 13:20:00,79.74,79.75,79.64,79.75,41556.0,59.6815,59.689,59.6067,59.689,41556.0
2015-06-01 13:30:00,79.75,79.82,79.72,79.73,48323.0,59.689,59.7414,59.6665,59.674,48323.0
2015-06-01 13:40:00,79.74,79.8,79.71,79.8,34640.0,59.6815,59.7264,59.659,59.7264,34640.0
2015-06-01 13:50:00,79.8,79.9,79.76,79.89,56477.0,59.7264,59.8012,59.6965,59.7938,56477.0
2015-06-01 14:00:00,79.9,79.92,79.82,79.86,49146.0,59.8012,59.8162,59.7414,59.7713,49146.0
2015-06-01 14:10:00,79.86,79.86,79.74,79.75,105560.0,59.7713,59.7713,59.6815,59.689,105560.0
2015-06-01 14:20:00,79.75,79.81,79.69,79.79,81175.0,59.689,59.7339,59.6441,59.7189,81175.0
2015-06-01 14:30:00,79.8,79.8,79.73,79.78,47986.0,59.7264,59.7264,59.674,59.7114,47986.0
2015-06-01 14:40:00,79.77,79.79,79.68,79.7,72775.0,59.704,59.7189,59.6366,59.6516,72775.0
2015-06-01 14:50:00,79.7,79.7,79.63,79.66,37316.0,59.6516,59.6516,59.5992,59.6216,37316.0
2015-06-01 15:00:00,79.66,79.78,79.64,79.76,63482.0,59.6216,59.7114,59.6067,59.6965,63482.0
2015-06-01 15:10:00,79.76,79.84,79.74,79.78,97428.0,59.6965,59.7563,59.6815,59.7114,97428.0
2015-06-01 15:20:00,79.78,79.78,79.69,79.7,87459.0,59.7114,59.7114,59.6441,59.6516,87459.0
2015-06-01 15:30:00,79.7,79.73,79.66,79.67,108723.0,59.6516,59.674,59.6216,59.6291,108723.0
2015-06-01 15:40:00,79.67,79.68,79.53,79.6,139371.0,59.6291,59.6366,59.5243,59.5767,139371.0
2015-06-01 15:50:00,79.59,79.61,79.42,79.48,238220.0,59.5692,59.5842,59.442,59.4869,238220.0
2015-06-02 09:30:00,79.2,79.52,79.0,79.14,131768.0,59.2773,59.5168,59.1276,59.2324,131768.0
2015-06-02 09:40:00,79.13,79.2,78.91,79.12,55270.0,59.2249,59.2773,59.0603,59.2175,55270.0
2015-06-02 09:50:00,79.09,79.32,79.08,79.28,55548.0,59.195,59.3671,59.1875,59.3372,55548.0
2015-06-02 10:00:00,79.26,79.35,79.16,79.23,60659.0,59.3222,59.3896,59.2474,59.2998,60659.0
2015-06-02 10:10:00,79.23,79.32,79.2,79.26,64969.0,59.2998,59.3671,59.2773,59.3222,64969.0
2015-06-02 10:20:00,79.26,79.41,79.25,79.34,31677.0,59.3222,59.4345,59.3148,59.3821,31677.0
2015-06-02 10:30:00,79.34,79.52,79.25,79.52,39918.0,59.3821,59.5168,59.3148,59.5168,39918.0
2015-06-02 10:40:00,79.51,79.55,79.44,79.54,46875.0,59.5094,59.5393,59.457,59.5318,46875.0
2015-06-02 10:50:00,79.54,79.54,79.38,79.4,31718.0,59.5318,59.5318,59.4121,59.427,31718.0
2015-06-02 11:00:00,79.38,79.5,79.35,79.49,36653.0,59.4121,59.5019,59.3896,59.4944,36653.0
2015-06-02 11:10:00,79.5,79.54,79.36,79.36,48429.0,59.5019,59.5318,59.3971,59.3971,48429.0
2015-06-02 11:20:00,79.35,79.46,79.35,79.41,42228.0,59.3896,59.4719,59.3896,59.4345,42228.0
2015-06-02 11:30:00,79.4,79.47,79.36,79.36,37585.0,59.427,59.4794,59.3971,59.3971,37585.0
2015-06-02 11:40:00,79.37,79.42,79.29,79.42,48246.0,59.4046,59.442,59.3447,59.442,48246.0
2015-06-02 11:50:00,79.42,79.5,79.4,79.44,44331.0,59.442,59.5019,59.427,59.457,44331.0
2015-06-02 12:00:00,79.45,79.94,79.38,79.93,184577.0,59.4644,59.8312,59.4121,59.8237,184577.0
2015-06-02 12:10:00,79.94,80.0,79.86,79.9,50472.0,59.8312,59.8761,59.7713,59.8012,50472.0
2015-06-02 12:20:00,79.91,80.0,79.88,79.9,34440.0,59.8087,59.8761,59.7863,59.8012,34440.0
2015-06-02 12:30:00,79.9,79.98,79.88,79.96,34052.0,59.8012,59.8611,59.7863,59.8462,34052.0
2015-06-02 12:40:00,79.96,80.09,79.91,80.07,60628.0,59.8462,59.9435,59.8087,59.9285,60628.0
2015-06-02 12:50:00,80.06,80.14,80.02,80.02,57581.0,59.921,59.9809,59.8911,59.8911,57581.0
2015-06-02 13:00:00,80.0,80.11,80.0,80.02,34167.0,59.8761,59.9584,59.8761,59.8911,34167.0
2015-06-02 13:10:00,80.02,80.02,79.85,79.85,77725.0,59.8911,59.8911,59.7638,59.7638,77725.0
2015-06-02 13:20:00,79.84,79.92,79.82,79.84,45828.0,59.7563,59.8162,59.7414,59.7563,45828.0
2015-06-02 13:30:00,79.84,79.87,79.82,79.85,41830.0,59.7563,59.7788,59.7414,59.7638,41830.0
2015-06-02 13:40:00,79.85,79.94,79.84,79.92,33717.0,59.7638,59.8312,59.7563,59.8162,33717.0
2015-06-02 13:50:00,79.91,79.95,79.86,79.86,55716.0,59.8087,59.8387,59.7713,59.7713,55716.0
2015-06-02 14:00:00,79.85,79.86,79.78,79.79,82289.0,59.7638,59.7713,59.7114,59.7189,82289.0
2015-06-02 14:10:00,79.79,79.85,79.73,79.85,35822.0,59.7189,59.7638,59.674,59.7638,35822.0
2015-06-02 14:20:00,79.85,79.93,79.84,79.9,52491.0,59.7638,59.8237,59.7563,59.8012,52491.0
2015-06-02 14:30:00,79.9,79.94,79.89,79.91,65959.0,59.8012,59.8312,59.7938,59.8087,65959.0
2015-06-02 14:40:00,79.9,79.91,79.84,79.84,53143.0,59.8012,59.8087,59.7563,59.7563,53143.0
2015-06-02 14:50:00,79.84,79.91,79.79,79.88,41721.0,59.7563,59.8087,59.7189,59.7863,41721.0
2015-06-02 15:00:00,79.88,79.92,79.87,79.9,80723.0,59.7863,59.8162,59.7788,59.8012,80723.0
2015-06-02 15:10:00,79.91,79.97,79.85,79.9,77651.0,59.8087,59.8536,59.7638,59.8012,77651.0
2015-06-02 15:20:00,79.9,79.93,79.86,79.9,79307.0,59.8012,59.8237,59.7713,59.8012,79307.0
2015-06-02 15:30:00,79.9,79.99,79.85,79.98,112027.0,59.8012,59.8686,59.7638,59.8611,112027.0
2015-06-02 15:40:00,79.98,80.02,79.89,79.96,209808.0,59.8611,59.8911,59.7938,59.8462,209808.0
2015-06-02 15:50:00,79.95,80.09,79.93,80.01,495756.0,59.8387,59.9435,59.8237,59.8836,495756.0
2015-06-03 09:30:00,80.35,80.45,79.89,80.04,167531.0,60.1381,60.2129,59.7938,59.906,167531.0
2015-06-03 09:40:00,80.02,80.25,80.0,80.12,50552.0,59.8911,60.0632,59.8761,59.9659,50552.0
2015-06-03 09:50:00,80.13,80.16,80.0,80.1,209713.0,59.9734,59.9958,59.8761,59.9509,209713.0
2015-06-03 10:00:00,80.13,80.2,80.02,80.1,75484.0,59.9734,60.0258,59.8911,59.9509,75484.0
2015-06-03 10:10:00,80.1,80.44,80.1,80.33,165253.0,59.9509,60.2054,59.9509,60.1231,165253.0
2015-06-03 10:20:00,80.33,80.45,80.26,80.31,99096.0,60.1231,60.2129,60.0707,60.1081,99096.0
2015-06-03 10:30:00,80.32,80.42,80.25,80.41,45282.0,60.1156,60.1904,60.0632,60.183,45282.0
2015-06-03 10:40:00,80.42,80.69,80.42,80.65,51276.0,60.1904,60.3925,60.1904,60.3626,51276.0
2015-06-03 10:50:00,80.65,80.75,80.57,80.63,94731.0,60.3626,60.4374,60.3027,60.3476,94731.0
2015-06-03 11:00:00,80.61,80.67,80.52,80.52,59039.0,60.3327,60.3776,60.2653,60.2653,59039.0
2015-06-03 11:10:00,80.52,80.56,80.46,80.55,61301.0,60.2653,60.2952,60.2204,60.2877,61301.0
2015-06-03 11:20:00,80.55,80.55,80.39,80.4,48546.0,60.2877,60.2877,60.168,60.1755,48546.0
2015-06-03 11:30:00,80.4,80.45,80.33,80.37,63902.0,60.1755,60.2129,60.1231,60.153,63902.0
2015-06-03 11:40:00,80.36,80.36,80.26,80.29,41561.0,60.1455,60.1455,60.0707,60.0931,41561.0
2015-06-03 11:50:00,80.29,80.36,80.19,80.33,83566.0,60.0931,60.1455,60.0183,60.1231,83566.0
2015-06-03 12:00:00,80.32,80.38,80.28,80.34,51591.0,60.1156,60.1605,60.0857,60.1306,51591.0
2015-06-03 12:10:00,80.35,80.42,80.32,80.32,31550.0,60.1381,60.1904,60.1156,60.1156,31550.0
2015-06-03 12:20:00,80.31,80.42,80.28,80.4,27437.0,60.1081,60.1904,60.0857,60.1755,27437.0
2015-06-03 12:30:00,80.4,80.4,80.28,80.34,42295.0,60.1755,60.1755,60.0857,60.1306,42295.0
2015-06-03 12:40:00,80.35,80.37,80.24,80.28,64401.0,60.1381,60.153,60.0557,60.0857,64401.0
2015-06-03 12:50:00,80.28,80.28,80.18,80.25,59255.0,60.0857,60.0857,60.0108,60.0632,59255.0
2015-06-03 13:00:00,80.25,80.42,80.24,80.4,32162.0,60.0632,60.1904,60.0557,60.1755,32162.0
2015-06-03 13:10:00,80.4,80.54,80.4,80.52,26920.0,60.1755,60.2803,60.1755,60.2653,26920.0
2015-06-03 13:20:00,80.52,80.52,80.41,80.48,28365.0,60.2653,60.2653,60.183,60.2354,28365.0
2015-06-03 13:30:00,80.47,80.49,80.39,80.44,31735.0,60.2279,60.2428,60.168,60.2054,31735.0
2015-06-03 13:40:00,80.44,80.45,80.38,80.41,25688.0,60.2054,60.2129,60.1605,60.183,25688.0
2015-06-03 13:50:00,80.43,80.47,80.42,80.43,31144.0,60.1979,60.2279,60.1904,60.1979,31144.0
2015-06-03 14:00:00,80.44,80.44,80.36,80.38,57590.0,60.2054,60.2054,60.1455,60.1605,57590.0
2015-06-03 14:10:00,80.38,80.41,80.31,80.34,133276.0,60.1605,60.183,60.1081,60.1306,133276.0
2015-06-03 14:20:00,80.34,80.43,80.33,80.4,27260.0,60.1306,60.1979,60.1231,60.1755,27260.0
2015-06-03 14:30:00,80.41,80.43,80.35,80.41,30280.0,60.183,60.1979,60.1381,60.183,30280.0
2015-06-03 14:40:00,80.4,80.44,80.39,80.42,22952.0,60.1755,60.2054,60.168,60.1904,22952.0
2015-06-03 14:50:00,80.42,80.44,80.34,80.34,29643.0,60.1904,60.2054,60.1306,60.1306,29643.0
2015-06-03 15:00:00,80.34,80.45,80.34,80.45,45992.0,60.1306,60.2129,60.1306,60.2129,45992.0
2015-06-03 15:10:00,80.45,80.47,80.31,80.33,61497.0,60.2129,60.2279,60.1081,60.1231,61497.0
2015-06-03 15:20:00,80.33,80.35,80.28,80.31,43816.0,60.1231,60.1381,60.0857,60.1081,43816.0
2015-06-03 15:30:00,80.31,80.33,80.26,80.33,78459.0,60.1081,60.1231,60.0707,60.1231,78459.0
2015-06-03 15:40:00,80.32,80.33,80.25,80.26,127048.0,60.1156,60.1231,60.0632,60.0707,127048.0
2015-06-03 15:50:00,80.26,80.36,80.25,80.35,293426.0,60.0707,60.1455,60.0632,60.1381,293426.0
2015-06-04 09:30:00,79.98,80.21,79.57,79.85,287199.0,59.8611,60.0333,59.5543,59.7638,287199.0
2015-06-04 09:40:00,79.85,80.22,79.85,80.06,115733.0,59.7638,60.0408,59.7638,59.921,115733.0
2015-06-04 09:50:00,80.08,80.42,80.05,80.39,61450.0,59.936,60.1904,59.9135,60.168,61450.0
2015-06-04 10:00:00,80.4,80.51,80.35,80.46,40215.0,60.1755,60.2578,60.1381,60.2204,40215.0
2015-06-04 10:10:00,80.46,80.47,80.32,80.32,41383.0,60.2204,60.2279,60.1156,60.1156,41383.0
2015-06-04 10:20:00,80.34,80.39,80.25,80.31,53359.0,60.1306,60.168,60.0632,60.1081,53359.0
2015-06-04 10:30:00,80.3,80.31,80.14,80.27,37953.0,60.1006,60.1081,59.9809,60.0782,37953.0
2015-06-04 10:40:00,80.28,80.33,80.26,80.31,48845.0,60.0857,60.1231,60.0707,60.1081,48845.0
2015-06-04 10:50:00,80.3,80.37,80.19,80.2,52761.0,60.1006,60.153,60.0183,60.0258,52761.0
2015-06-04 11:00:00,80.2,80.28,80.12,80.2,48290.0,60.0258,60.0857,59.9659,60.0258,48290.0
2015-06-04 11:10:00,80.21,80.32,80.19,80.27,50572.0,60.0333,60.1156,60.0183,60.0782,50572.0
2015-06-04 11:20:00,80.27,80.31,80.23,80.23,44722.0,60.0782,60.1081,60.0482,60.0482,44722.0
2015-06-04 11:30:00,80.26,80.27,80.09,80.19,43119.0,60.0707,60.0782,59.9435,60.0183,43119.0
2015-06-04 11:40:00,80.19,80.31,80.11,80.18,33267.0,60.0183,60.1081,59.9584,60.0108,33267.0
2015-06-04 11:50:00,80.18,80.32,80.18,80.23,36005.0,60.0108,60.1156,60.0108,60.0482,36005.0
2015-06-04 12:00:00,80.23,80.3,80.21,80.27,27451.0,60.0482,60.1006,60.0333,60.0782,27451.0
2015-06-04 12:10:00,80.28,80.31,80.2,80.27,23398.0,60.0857,60.1081,60.0258,60.0782,23398.0
2015-06-04 12:20:00,80.26,80.3,80.25,80.26,22860.0,60.0707,60.1006,60.0632,60.0707,22860.0
2015-06-04 12:30:00,80.25,80.31,80.21,80.28,28067.0,60.0632,60.1081,60.0333,60.0857,28067.0
2015-06-04 12:40:00,80.29,80.29,80.18,80.24,20007.0,60.0931,60.0931,60.0108,60.0557,20007.0
2015-06-04 12:50:00,80.23,80.27,80.14,80.17,24783.0,60.0482,60.0782,59.9809,60.0033,24783.0
2015-06-04 13:00:00,80.17,80.17,80.05,80.07,47235.0,60.0033,60.0033,59.9135,59.9285,47235.0
2015-06-04 13:10:00,80.09,80.14,79.87,79.91,77519.0,59.9435,59.9809,59.7788,59.8087,77519.0
2015-06-04 13:20:00,79.9,79.98,79.84,79.94,44240.0,59.8012,59.8611,59.7563,59.8312,44240.0
2015-06-04 13:30:00,79.94,80.0,79.87,80.0,30672.0,59.8312,59.8761,59.7788,59.8761,30672.0
2015-06-04 13:40:00,79.98,80.0,79.85,79.88,23491.0,59.8611,59.8761,59.7638,59.7863,23491.0
2015-06-04 13:50:00,79.89,79.92,79.81,79.87,32634.0,59.7938,59.8162,59.7339,59.7788,32634.0
2015-06-04 14:00:00,79.88,79.94,79.85,79.93,39005.0,59.7863,59.8312,59.7638,59.8237,39005.0
2015-06-04 14:10:00,79.94,80.11,79.94,80.04,36973.0,59.8312,59.9584,59.8312,59.906,36973.0
2015-06-04 14:20:00,80.04,80.16,80.03,80.08,33829.0,59.906,59.9958,59.8985,59.936,33829.0
2015-06-04 14:30:00,80.08,80.1,80.04,80.07,32462.0,59.936,59.9509,59.906,59.9285,32462.0
2015-06-04 14:40:00,80.07,80.15,80.06,80.13,40484.0,59.9285,59.9884,59.921,59.9734,40484.0
2015-06-04 14:50:00,80.14,80.17,80.08,80.11,29471.0,59.9809,60.0033,59.936,59.9584,29471.0
2015-06-04 15:00:00,80.11,80.12,80.02,80.05,44685.0,59.9584,59.9659,59.8911,59.9135,44685.0
2015-06-04 15:10:00,80.05,80.06,79.93,79.97,57378.0,59.9135,59.921,59.8237,59.8536,57378.0
2015-06-04 15:20:00,79.97,80.0,79.9,79.92,53012.0,59.8536,59.8761,59.8012,59.8162,53012.0
2015-06-04 15:30:00,79.92,79.96,79.9,79.95,84287.0,59.8162,59.8462,59.8012,59.8387,84287.0
2015-06-04 15:40:00,79.95,80.0,79.92,79.95,185177.0,59.8387,59.8761,59.8162,59.8387,185177.0
2015-06-04 15:50:00,79.95,79.97,79.82,79.97,250886.0,59.8387,59.8536,59.7414,59.8536,250886.0
2015-06-05 09:30:00,80.14,80.26,79.63,79.65,120838.0,59.9809,60.0707,59.5992,59.6141,120838.0
2015-06-05 09:40:00,79.6,79.91,79.5,79.81,104555.0,59.5767,59.8087,59.5019,59.7339,104555.0
2015-06-05 09:50:00,79.78,79.83,79.61,79.76,122571.0,59.7114,59.7489,59.5842,59.6965,122571.0
2015-06-05 10:00:00,79.77,80.0,79.77,79.98,114856.0,59.704,59.8761,59.704,59.8611,114856.0
2015-06-05 10:10:00,79.98,79.99,79.84,79.85,116641.0,59.8611,59.8686,59.7563,59.7638,116641.0
2015-06-05 10:20:00,79.86,80.04,79.85,79.95,45318.0,59.7713,59.906,59.7638,59.8387,45318.0
2015-06-05 10:30:00,79.96,80.04,79.9,80.03,40448.0,59.8462,59.906,59.8012,59.8985,40448.0
2015-06-05 10:40:00,80.06,80.12,79.95,79.98,111305.0,59.921,59.9659,59.8387,59.8611,111305.0
2015-06-05 10:50:00,79.99,79.99,79.79,79.84,66092.0,59.8686,59.8686,59.7189,59.7563,66092.0
2015-06-05 11:00:00,79.83,79.85,79.66,79.66,77024.0,59.7489,59.7638,59.6216,59.6216,77024.0
2015-06-05 11:10:00,79.68,79.79,79.64,79.72,55192.0,59.6366,59.7189,59.6067,59.6665,55192.0
2015-06-05 11:20:00,79.71,79.82,79.67,79.78,49032.0,59.659,59.7414,59.6291,59.7114,49032.0
2015-06-05 11:30:00,79.78,79.85,79.75,79.83,33772.0,59.7114,59.7638,59.689,59.7489,33772.0
2015-06-05 11:40:00,79.84,79.85,79.76,79.78,24900.0,59.7563,59.7638,59.6965,59.7114,24900.0
2015-06-05 11:50:00,79.79,79.84,79.72,79.83,55901.0,59.7189,59.7563,59.6665,59.7489,55901.0
2015-06-05 12:00:00,79.82,79.82,79.68,79.76,34465.0,59.7414,59.7414,59.6366,59.6965,34465.0
2015-06-05 12:10:00,79.76,79.77,79.66,79.69,28857.0,59.6965,59.704,59.6216,59.6441,28857.0
2015-06-05 12:20:00,79.68,79.7,79.55,79.58,23436.0,59.6366,59.6516,59.5393,59.5617,23436.0
2015-06-05 12:30:00,79.58,79.65,79.51,79.63,28721.0,59.5617,59.6141,59.5094,59.5992,28721.0
2015-06-05 12:40:00,79.63,79.73,79.58,79.6,33821.0,59.5992,59.674,59.5617,59.5767,33821.0
2015-06-05 12:50:00,79.62,79.75,79.62,79.69,75383.0,59.5917,59.689,59.5917,59.6441,75383.0
2015-06-05 13:00:00,79.68,79.69,79.62,79.62,43601.0,59.6366,59.6441,59.5917,59.5917,43601.0
2015-06-05 13:10:00,79.63,79.65,79.58,79.64,39096.0,59.5992,59.6141,59.5617,59.6067,39096.0
2015-06-05 13:20:00,79.63,79.65,79.58,79.64,34005.0,59.5992,59.6141,59.5617,59.6067,34005.0
2015-06-05 13:30:00,79.63,79.73,79.6,79.7,31676.0,59.5992,59.674,59.5767,59.6516,31676.0
2015-06-05 13:40:00,79.71,79.71,79.58,79.58,22307.0,59.659,59.659,59.5617,59.5617,22307.0
2015-06-05 13:50:00,79.59,79.66,79.57,79.64,35053.0,59.5692,59.6216,59.5543,59.6067,35053.0
2015-06-05 14:00:00,79.64,79.66,79.57,79.57,20182.0,59.6067,59.6216,59.5543,59.5543,20182.0
2015-06-05 14:10:00,79.58,79.66,79.57,79.64,30122.0,59.5617,59.6216,59.5543,59.6067,30122.0
2015-06-05 14:20:00,79.64,79.66,79.46,79.49,52763.0,59.6067,59.6216,59.4719,59.4944,52763.0
2015-06-05 14:30:00,79.49,79.54,79.47,79.49,42548.0,59.4944,59.5318,59.4794,59.4944,42548.0
2015-06-05 14:40:00,79.48,79.49,79.28,79.33,83554.0,59.4869,59.4944,59.3372,59.3746,83554.0
2015-06-05 14:50:00,79.33,79.46,79.33,79.46,67788.0,59.3746,59.4719,59.3746,59.4719,67788.0
2015-06-05 15:00:00,79.46,79.5,79.4,79.4,112020.0,59.4719,59.5019,59.427,59.427,112020.0
2015-06-05 15:10:00,79.4,79.42,79.35,79.38,56612.0,59.427,59.442,59.3896,59.4121,56612.0
2015-06-05 15:20:00,79.37,79.4,79.27,79.28,94902.0,59.4046,59.427,59.3297,59.3372,94902.0
2015-06-05 15:30:00,79.27,79.39,79.25,79.28,101561.0,59.3297,59.4195,59.3148,59.3372,101561.0
2015-06-05 15:40:00,79.26,79.29,79.21,79.25,155575.0,59.3222,59.3447,59.2848,59.3148,155575.0
2015-06-05 15:50:00,79.24,79.28,79.09,79.18,749796.0,59.3073,59.3372,59.195,59.2624,749796.0
2015-06-08 09:30:00,79.25,79.25,78.9,79.05,98417.0,59.3148,59.3148,59.0528,59.1651,98417.0
2015-06-08 09:40:00,79.05,79.16,78.75,78.82,110501.0,59.1651,59.2474,58.9405,58.9929,110501.0
2015-06-08 09:50:00,78.82,78.85,78.68,78.7,93568.0,58.9929,59.0154,58.8881,58.9031,93568.0
2015-06-08 10:00:00,78.69,78.95,78.63,78.93,77508.0,58.8956,59.0902,58.8507,59.0753,77508.0
2015-06-08 10:10:00,78.92,79.15,78.9,79.08,56017.0,59.0678,59.2399,59.0528,59.1875,56017.0
2015-06-08 10:20:00,79.09,79.09,78.97,78.98,71585.0,59.195,59.195,59.1052,59.1127,71585.0
2015-06-08 10:30:00,78.98,79.19,78.93,79.11,76872.0,59.1127,59.2698,59.0753,59.21,76872.0
2015-06-08 10:40:00,79.11,79.22,79.1,79.14,26303.0,59.21,59.2923,59.2025,59.2324,26303.0
2015-06-08 10:50:00,79.15,79.17,79.06,79.1,48937.0,59.2399,59.2549,59.1726,59.2025,48937.0
2015-06-08 11:00:00,79.1,79.21,79.06,79.17,57441.0,59.2025,59.2848,59.1726,59.2549,57441.0
2015-06-08 11:10:00,79.19,79.23,79.09,79.19,46150.0,59.2698,59.2998,59.195,59.2698,46150.0
2015-06-08 11:20:00,79.2,79.24,78.99,79.0,51209.0,59.2773,59.3073,59.1202,59.1276,51209.0
2015-06-08 11:30:00,78.99,79.07,78.96,79.03,38221.0,59.1202,59.18,59.0977,59.1501,38221.0
2015-06-08 11:40:00,79.03,79.13,79.03,79.03,35031.0,59.1501,59.2249,59.1501,59.1501,35031.0
2015-06-08 11:50:00,79.04,79.05,78.93,78.93,38863.0,59.1576,59.1651,59.0753,59.0753,38863.0
2015-06-08 12:00:00,78.93,79.03,78.9,79.03,30102.0,59.0753,59.1501,59.0528,59.1501,30102.0
2015-06-08 12:10:00,79.02,79.07,78.99,78.99,24371.0,59.1426,59.18,59.1202,59.1202,24371.0
2015-06-08 12:20:00,78.98,79.08,78.98,79.05,33735.0,59.1127,59.1875,59.1127,59.1651,33735.0
2015-06-08 12:30:00,79.05,79.05,78.91,78.91,40499.0,59.1651,59.1651,59.0603,59.0603,40499.0
2015-06-08 12:40:00,78.92,78.93,78.77,78.79,66375.0,59.0678,59.0753,58.9555,58.9705,66375.0
2015-06-08 12:50:00,78.79,78.88,78.76,78.85,46684.0,58.9705,59.0378,58.948,59.0154,46684.0
2015-06-08 13:00:00,78.84,78.9,78.79,78.85,43005.0,59.0079,59.0528,58.9705,59.0154,43005.0
2015-06-08 13:10:00,78.86,78.95,78.85,78.91,28127.0,59.0229,59.0902,59.0154,59.0603,28127.0
2015-06-08 13:20:00,78.91,78.96,78.89,78.89,47151.0,59.0603,59.0977,59.0453,59.0453,47151.0
2015-06-08 13:30:00,78.88,78.88,78.72,78.77,42608.0,59.0378,59.0378,58.9181,58.9555,42608.0
2015-06-08 13:40:00,78.77,78.88,78.77,78.88,35771.0,58.9555,59.0378,58.9555,59.0378,35771.0
2015-06-08 13:50:00,78.88,79.04,78.87,78.99,88541.0,59.0378,59.1576,59.0303,59.1202,88541.0
2015-06-08 14:00:00,78.99,79.03,78.94,78.95,39112.0,59.1202,59.1501,59.0827,59.0902,39112.0
2015-06-08 14:10:00,78.95,79.0,78.95,78.99,25787.0,59.0902,59.1276,59.0902,59.1202,25787.0
2015-06-08 14:20:00,78.99,79.05,78.95,79.0,44255.0,59.1202,59.1651,59.0902,59.1276,44255.0
2015-06-08 14:30:00,79.01,79.1,78.98,79.05,78966.0,59.1351,59.2025,59.1127,59.1651,78966.0
2015-06-08 14:40:00,79.04,79.13,79.03,79.07,47316.0,59.1576,59.2249,59.1501,59.18,47316.0
2015-06-08 14:50:00,79.07,79.11,78.99,79.05,38607.0,59.18,59.21,59.1202,59.1651,38607.0
2015-06-08 15:00:00,79.05,79.06,78.97,79.06,54321.0,59.1651,59.1726,59.1052,59.1726,54321.0
2015-06-08 15:10:00,79.05,79.05,78.96,79.01,53111.0,59.1651,59.1651,59.0977,59.1351,53111.0
2015-06-08 15:20:00,79.0,79.01,78.79,78.8,85294.0,59.1276,59.1351,58.9705,58.978,85294.0
2015-06-08 15:30:00,78.79,78.9,78.78,78.85,102331.0,58.9705,59.0528,58.963,59.0154,102331.0
2015-06-08 15:40:00,78.84,78.93,78.83,78.91,98797.0,59.0079,59.0753,59.0004,59.0603,98797.0
2015-06-08 15:50:00,78.91,78.92,78.81,78.89,370640.0,59.0603,59.0678,58.9854,59.0453,370640.0
2015-06-09 09:30:00,78.69,79.22,78.65,78.77,149504.0,58.8956,59.2923,58.8657,58.9555,149504.0
2015-06-09 09:40:00,78.75,78.75,78.45,78.57,102247.0,58.9405,58.9405,58.716,58.8058,102247.0
2015-06-09 09:50:00,78.55,78.71,78.48,78.68,49849.0,58.7908,58.9106,58.7384,58.8881,49849.0
2015-06-09 10:00:00,78.66,78.68,78.5,78.58,65153.0,58.8732,58.8881,58.7534,58.8133,65153.0
2015-06-09 10:10:00,78.57,78.67,78.53,78.54,48258.0,58.8058,58.8807,58.7759,58.7834,48258.0
2015-06-09 10:20:00,78.54,78.58,78.44,78.45,55969.0,58.7834,58.8133,58.7085,58.716,55969.0
2015-06-09 10:30:00,78.45,78.5,78.32,78.42,146360.0,58.716,58.7534,58.6187,58.6935,146360.0
2015-06-09 10:40:00,78.42,78.5,78.38,78.47,71933.0,58.6935,58.7534,58.6636,58.731,71933.0
2015-06-09 10:50:00,78.48,78.59,78.4,78.59,52241.0,58.7384,58.8208,58.6786,58.8208,52241.0
2015-06-09 11:00:00,78.6,78.67,78.56,78.6,59998.0,58.8283,58.8807,58.7983,58.8283,59998.0
2015-06-09 11:10:00,78.61,78.67,78.47,78.51,45772.0,58.8357,58.8807,58.731,58.7609,45772.0
2015-06-09 11:20:00,78.51,78.52,78.44,78.49,69533.0,58.7609,58.7684,58.7085,58.7459,69533.0
2015-06-09 11:30:00,78.5,78.61,78.49,78.61,54297.0,58.7534,58.8357,58.7459,58.8357,54297.0
2015-06-09 11:40:00,78.62,78.67,78.58,78.63,55883.0,58.8432,58.8807,58.8133,58.8507,55883.0
2015-06-09 11:50:00,78.62,78.62,78.5,78.55,35579.0,58.8432,58.8432,58.7534,58.7908,35579.0
2015-06-09 12:00:00,78.55,78.55,78.44,78.49,34044.0,58.7908,58.7908,58.7085,58.7459,34044.0
2015-06-09 12:10:00,78.49,78.53,78.32,78.34,106784.0,58.7459,58.7759,58.6187,58.6337,106784.0
2015-06-09 12:20:00,78.34,78.41,78.34,78.35,24733.0,58.6337,58.6861,58.6337,58.6412,24733.0
2015-06-09 12:30:00,78.35,78.4,78.33,78.39,28718.0,58.6412,58.6786,58.6262,58.6711,28718.0
2015-06-09 12:40:00,78.41,78.48,78.4,78.47,28729.0,58.6861,58.7384,58.6786,58.731,28729.0
2015-06-09 12:50:00,78.47,78.5,78.44,78.48,31057.0,58.731,58.7534,58.7085,58.7384,31057.0
2015-06-09 13:00:00,78.47,78.5,78.47,78.5,34056.0,58.731,58.7534,58.731,58.7534,34056.0
2015-06-09 13:10:00,78.5,78.5,78.45,78.49,26992.0,58.7534,58.7534,58.716,58.7459,26992.0
2015-06-09 13:20:00,78.49,78.5,78.45,78.49,46617.0,58.7459,58.7534,58.716,58.7459,46617.0
2015-06-09 13:30:00,78.5,78.5,78.46,78.47,40155.0,58.7534,58.7534,58.7235,58.731,40155.0
2015-06-09 13:40:00,78.48,78.48,78.25,78.33,92962.0,58.7384,58.7384,58.5663,58.6262,92962.0
2015-06-09 13:50:00,78.33,78.37,78.3,78.35,38888.0,58.6262,58.6561,58.6037,58.6412,38888.0
2015-06-09 14:00:00,78.35,78.4,78.34,78.35,37228.0,58.6412,58.6786,58.6337,58.6412,37228.0
2015-06-09 14:10:00,78.34,78.43,78.34,78.43,47405.0,58.6337,58.701,58.6337,58.701,47405.0
2015-06-09 14:20:00,78.44,78.48,78.39,78.44,46367.0,58.7085,58.7384,58.6711,58.7085,46367.0
2015-06-09 14:30:00,78.45,78.56,78.44,78.56,52824.0,58.716,58.7983,58.7085,58.7983,52824.0
2015-06-09 14:40:00,78.56,78.59,78.51,78.53,36556.0,58.7983,58.8208,58.7609,58.7759,36556.0
2015-06-09 14:50:00,78.52,78.52,78.36,78.43,58244.0,58.7684,58.7684,58.6486,58.701,58244.0
2015-06-09 15:00:00,78.42,78.43,78.36,78.38,52116.0,58.6935,58.701,58.6486,58.6636,52116.0
2015-06-09 15:10:00,78.37,79.26,78.36,78.88,1185767.0,58.6561,59.3222,58.6486,59.0378,1185767.0
2015-06-09 15:20:00,78.87,78.97,78.73,78.92,392265.0,59.0303,59.1052,58.9256,59.0678,392265.0
2015-06-09 15:30:00,78.93,78.93,78.76,78.86,380506.0,59.0753,59.0753,58.948,59.0229,380506.0
2015-06-09 15:40:00,78.87,78.93,78.78,78.87,277685.0,59.0303,59.0753,58.963,59.0303,277685.0
2015-06-09 15:50:00,78.88,79.02,78.87,78.88,516036.0,59.0378,59.1426,59.0303,59.0378,516036.0
2015-06-10 09:30:00,79.67,79.73,79.31,79.37,320868.0,59.6291,59.674,59.3597,59.4046,320868.0
2015-06-10 09:40:00,79.37,79.45,79.05,79.37,190900.0,59.4046,59.4644,59.1651,59.4046,190900.0
2015-06-10 09:50:00,79.38,79.52,79.36,79.39,86228.0,59.4121,59.5168,59.3971,59.4195,86228.0
2015-06-10 10:00:00,79.41,79.52,79.4,79.48,144190.0,59.4345,59.5168,59.427,59.4869,144190.0
2015-06-10 10:10:00,79.49,79.73,79.46,79.73,231814.0,59.4944,59.674,59.4719,59.674,231814.0
2015-06-10 10:20:00,79.73,79.75,79.55,79.6,115483.0,59.674,59.689,59.5393,59.5767,115483.0
2015-06-10 10:30:00,79.6,79.6,79.46,79.51,92064.0,59.5767,59.5767,59.4719,59.5094,92064.0
2015-06-10 10:40:00,79.51,79.52,79.38,79.48,62847.0,59.5094,59.5168,59.4121,59.4869,62847.0
2015-06-10 10:50:00,79.49,79.51,79.44,79.48,44134.0,59.4944,59.5094,59.457,59.4869,44134.0
2015-06-10 11:00:00,79.48,79.51,79.42,79.47,53824.0,59.4869,59.5094,59.442,59.4794,53824.0
2015-06-10 11:10:00,79.46,79.75,79.46,79.7,170583.0,59.4719,59.689,59.4719,59.6516,170583.0
2015-06-10 11:20:00,79.69,79.7,79.56,79.67,76727.0,59.6441,59.6516,59.5468,59.6291,76727.0
2015-06-10 11:30:00,79.68,79.69,79.49,79.51,75492.0,59.6366,59.6441,59.4944,59.5094,75492.0
2015-06-10 11:40:00,79.51,79.52,79.46,79.5,73993.0,59.5094,59.5168,59.4719,59.5019,73993.0
2015-06-10 11:50:00,79.5,79.54,79.46,79.53,39778.0,59.5019,59.5318,59.4719,59.5243,39778.0
2015-06-10 12:00:00,79.52,79.59,79.49,79.59,78647.0,59.5168,59.5692,59.4944,59.5692,78647.0
2015-06-10 12:10:00,79.59,79.6,79.51,79.54,44468.0,59.5692,59.5767,59.5094,59.5318,44468.0
2015-06-10 12:20:00,79.54,79.56,79.45,79.46,48898.0,59.5318,59.5468,59.4644,59.4719,48898.0
2015-06-10 12:30:00,79.47,79.58,79.46,79.54,41957.0,59.4794,59.5617,59.4719,59.5318,41957.0
2015-06-10 12:40:00,79.54,79.54,79.45,79.48,35497.0,59.5318,59.5318,59.4644,59.4869,35497.0
2015-06-10 12:50:00,79.48,79.5,79.42,79.42,49837.0,59.4869,59.5019,59.442,59.442,49837.0
2015-06-10 13:00:00,79.42,79.5,79.42,79.5,55753.0,59.442,59.5019,59.442,59.5019,55753.0
2015-06-10 13:10:00,79.5,79.51,79.45,79.45,36307.0,59.5019,59.5094,59.4644,59.4644,36307.0
2015-06-10 13:20:00,79.45,79.51,79.43,79.49,51690.0,59.4644,59.5094,59.4495,59.4944,51690.0
2015-06-10 13:30:00,79.49,79.55,79.47,79.48,86834.0,59.4944,59.5393,59.4794,59.4869,86834.0
2015-06-10 13:40:00,79.48,79.52,79.44,79.5,26140.0,59.4869,59.5168,59.457,59.5019,26140.0
2015-06-10 13:50:00,79.5,79.53,79.49,79.53,25474.0,59.5019,59.5243,59.4944,59.5243,25474.0
2015-06-10 14:00:00,79.53,79.65,79.5,79.63,77007.0,59.5243,59.6141,59.5019,59.5992,77007.0
2015-06-10 14:10:00,79.62,79.67,79.58,79.67,36998.0,59.5917,59.6291,59.5617,59.6291,36998.0
2015-06-10 14:20:00,79.68,79.73,79.6,79.64,117589.0,59.6366,59.674,59.5767,59.6067,117589.0
2015-06-10 14:30:00,79.63,79.73,79.61,79.72,117317.0,59.5992,59.674,59.5842,59.6665,117317.0
2015-06-10 14:40:00,79.71,79.72,79.67,79.68,68756.0,59.659,59.6665,59.6291,59.6366,68756.0
2015-06-10 14:50:00,79.69,79.72,79.64,79.66,54304.0,59.6441,59.6665,59.6067,59.6216,54304.0
2015-06-10 15:00:00,79.66,79.67,79.6,79.61,52534.0,59.6216,59.6291,59.5767,59.5842,52534.0
2015-06-10 15:10:00,79.6,79.6,79.53,79.55,72198.0,59.5767,59.5767,59.5243,59.5393,72198.0
2015-06-10 15:20:00,79.55,79.61,79.54,79.61,67257.0,59.5393,59.5842,59.5318,59.5842,67257.0
2015-06-10 15:30:00,79.6,79.68,79.6,79.66,118122.0,59.5767,59.6366,59.5767,59.6216,118122.0
2015-06-10 15:40:00,79.67,79.77,79.66,79.77,197287.0,59.6291,59.704,59.6216,59.704,197287.0
2015-06-10 15:50:00,79.77,79.8,79.67,79.68,406150.0,59.704,59.7264,59.6291,59.6366,406150.0
2015-06-11 09:30:00,80.0,80.44,79.99,80.28,124041.0,59.8761,60.2054,59.8686,60.0857,124041.0
2015-06-11 09:40:00,80.29,80.36,80.13,80.24,97598.0,60.0931,60.1455,59.9734,60.0557,97598.0
2015-06-11 09:50:00,80.25,80.43,80.25,80.39,150452.0,60.0632,60.1979,60.0632,60.168,150452.0
2015-06-11 10:00:00,80.39,80.45,80.35,80.36,125328.0,60.168,60.2129,60.1381,60.1455,125328.0
2015-06-11 10:10:00,80.37,80.38,80.26,80.32,164822.0,60.153,60.1605,60.0707,60.1156,164822.0
2015-06-11 10:20:00,80.33,80.34,80.27,80.33,102183.0,60.1231,60.1306,60.0782,60.1231,102183.0
2015-06-11 10:30:00,80.32,80.33,80.15,80.2,117348.0,60.1156,60.1231,59.9884,60.0258,117348.0
2015-06-11 10:40:00,80.2,80.36,80.2,80.34,49643.0,60.0258,60.1455,60.0258,60.1306,49643.0
2015-06-11 10:50:00,80.34,80.37,80.22,80.24,179131.0,60.1306,60.153,60.0408,60.0557,179131.0
2015-06-11 11:00:00,80.24,80.31,80.21,80.3,61431.0,60.0557,60.1081,60.0333,60.1006,61431.0
2015-06-11 11:10:00,80.3,80.3,80.23,80.26,54655.0,60.1006,60.1006,60.0482,60.0707,54655.0
2015-06-11 11:20:00,80.26,80.31,80.25,80.3,69019.0,60.0707,60.1081,60.0632,60.1006,69019.0
2015-06-11 11:30:00,80.3,80.31,80.22,80.25,46389.0,60.1006,60.1081,60.0408,60.0632,46389.0
2015-06-11 11:40:00,80.26,80.28,80.22,80.27,41185.0,60.0707,60.0857,60.0408,60.0782,41185.0
2015-06-11 11:50:00,80.28,80.3,80.23,80.28,74363.0,60.0857,60.1006,60.0482,60.0857,74363.0
2015-06-11 12:00:00,80.28,80.29,80.23,80.24,52546.0,60.0857,60.0931,60.0482,60.0557,52546.0
2015-06-11 12:10:00,80.25,80.29,80.2,80.24,42315.0,60.0632,60.0931,60.0258,60.0557,42315.0
2015-06-11 12:20:00,80.24,80.24,80.13,80.15,97457.0,60.0557,60.0557,59.9734,59.9884,97457.0
2015-06-11 12:30:00,80.15,80.18,80.13,80.16,33531.0,59.9884,60.0108,59.9734,59.9958,33531.0
2015-06-11 12:40:00,80.17,80.28,80.16,80.26,37678.0,60.0033,60.0857,59.9958,60.0707,37678.0
2015-06-11 12:50:00,80.26,80.32,80.23,80.27,31324.0,60.0707,60.1156,60.0482,60.0782,31324.0
2015-06-11 13:00:00,80.27,80.28,80.2,80.2,30322.0,60.0782,60.0857,60.0258,60.0258,30322.0
2015-06-11 13:10:00,80.19,80.23,80.18,80.23,18651.0,60.0183,60.0482,60.0108,60.0482,18651.0
2015-06-11 13:20:00,80.22,80.23,80.15,80.16,31012.0,60.0408,60.0482,59.9884,59.9958,31012.0
2015-06-11 13:30:00,80.16,80.19,80.15,80.16,38431.0,59.9958,60.0183,59.9884,59.9958,38431.0
2015-06-11 13:40:00,80.15,80.19,80.14,80.14,42941.0,59.9884,60.0183,59.9809,59.9809,42941.0
2015-06-11 13:50:00,80.15,80.21,80.15,80.21,35503.0,59.9884,60.0333,59.9884,60.0333,35503.0
2015-06-11 14:00:00,80.19,80.21,80.12,80.13,29824.0,60.0183,60.0333,59.9659,59.9734,29824.0
2015-06-11 14:10:00,80.13,80.14,80.1,80.1,39271.0,59.9734,59.9809,59.9509,59.9509,39271.0
2015-06-11 14:20:00,80.1,80.12,80.03,80.04,63973.0,59.9509,59.9659,59.8985,59.906,63973.0
2015-06-11 14:30:00,80.04,80.05,79.95,79.95,50985.0,59.906,59.9135,59.8387,59.8387,50985.0
2015-06-11 14:40:00,79.95,80.04,79.93,80.02,63267.0,59.8387,59.906,59.8237,59.8911,63267.0
2015-06-11 14:50:00,80.02,80.04,79.98,80.03,37367.0,59.8911,59.906,59.8611,59.8985,37367.0
2015-06-11 15:00:00,80.03,80.04,79.98,80.02,59404.0,59.8985,59.906,59.8611,59.8911,59404.0
2015-06-11 15:10:00,80.01,80.06,79.98,80.02,67152.0,59.8836,59.921,59.8611,59.8911,67152.0
2015-06-11 15:20:00,80.01,80.04,79.98,80.0,71146.0,59.8836,59.906,59.8611,59.8761,71146.0
2015-06-11 15:30:00,80.01,80.04,79.97,79.98,81604.0,59.8836,59.906,59.8536,59.8611,81604.0
2015-06-11 15:40:00,79.98,80.0,79.92,79.97,125870.0,59.8611,59.8761,59.8162,59.8536,125870.0
2015-06-11 15:50:00,79.98,80.07,79.97,80.06,287947.0,59.8611,59.9285,59.8536,59.921,287947.0
2015-06-12 09:30:00,79.6,79.95,79.6,79.7,63944.0,59.5767,59.8387,59.5767,59.6516,63944.0
2015-06-12 09:40:00,79.7,79.85,79.6,79.84,84424.0,59.6516,59.7638,59.5767,59.7563,84424.0
2015-06-12 09:50:00,79.84,80.04,79.79,80.01,130459.0,59.7563,59.906,59.7189,59.8836,130459.0
2015-06-12 10:00:00,80.02,80.15,79.99,80.1,119751.0,59.8911,59.9884,59.8686,59.9509,119751.0
2015-06-12 10:10:00,80.1,80.12,79.92,79.95,73312.0,59.9509,59.9659,59.8162,59.8387,73312.0
2015-06-12 10:20:00,79.95,80.02,79.92,79.94,73146.0,59.8387,59.8911,59.8162,59.8312,73146.0
2015-06-12 10:30:00,79.94,80.03,79.9,79.97,96672.0,59.8312,59.8985,59.8012,59.8536,96672.0
2015-06-12 10:40:00,79.97,80.03,79.9,79.92,32150.0,59.8536,59.8985,59.8012,59.8162,32150.0
2015-06-12 10:50:00,79.93,79.94,79.79,79.81,45063.0,59.8237,59.8312,59.7189,59.7339,45063.0
2015-06-12 11:00:00,79.8,79.8,79.73,79.75,52371.0,59.7264,59.7264,59.674,59.689,52371.0
2015-06-12 11:10:00,79.75,79.91,79.74,79.85,51426.0,59.689,59.8087,59.6815,59.7638,51426.0
2015-06-12 11:20:00,79.84,79.86,79.77,79.84,64834.0,59.7563,59.7713,59.704,59.7563,64834.0
2015-06-12 11:30:00,79.84,79.88,79.82,79.84,42855.0,59.7563,59.7863,59.7414,59.7563,42855.0
2015-06-12 11:40:00,79.84,79.93,79.84,79.9,38941.0,59.7563,59.8237,59.7563,59.8012,38941.0
2015-06-12 11:50:00,79.91,80.0,79.9,79.94,36266.0,59.8087,59.8761,59.8012,59.8312,36266.0
2015-06-12 12:00:00,79.94,79.96,79.85,79.85,33390.0,59.8312,59.8462,59.7638,59.7638,33390.0
2015-06-12 12:10:00,79.86,79.86,79.78,79.83,38720.0,59.7713,59.7713,59.7114,59.7489,38720.0
2015-06-12 12:20:00,79.83,79.9,79.81,79.89,26911.0,59.7489,59.8012,59.7339,59.7938,26911.0
2015-06-12 12:30:00,79.9,79.9,79.87,79.88,35820.0,59.8012,59.8012,59.7788,59.7863,35820.0
2015-06-12 12:40:00,79.88,79.88,79.78,79.81,31062.0,59.7863,59.7863,59.7114,59.7339,31062.0
2015-06-12 12:50:00,79.81,79.85,79.8,79.82,20211.0,59.7339,59.7638,59.7264,59.7414,20211.0
2015-06-12 13:00:00,79.81,79.82,79.75,79.77,23813.0,59.7339,59.7414,59.689,59.704,23813.0
2015-06-12 13:10:00,79.76,79.84,79.75,79.83,24708.0,59.6965,59.7563,59.689,59.7489,24708.0
2015-06-12 13:20:00,79.84,79.86,79.78,79.81,29732.0,59.7563,59.7713,59.7114,59.7339,29732.0
2015-06-12 13:30:00,79.8,79.83,79.79,79.79,39128.0,59.7264,59.7489,59.7189,59.7189,39128.0
2015-06-12 13:40:00,79.79,79.79,79.71,79.72,30773.0,59.7189,59.7189,59.659,59.6665,30773.0
2015-06-12 13:50:00,79.73,79.76,79.67,79.71,33078.0,59.674,59.6965,59.6291,59.659,33078.0
2015-06-12 14:00:00,79.72,79.74,79.67,79.67,25207.0,59.6665,59.6815,59.6291,59.6291,25207.0
2015-06-12 14:10:00,79.67,79.68,79.6,79.6,44028.0,59.6291,59.6366,59.5767,59.5767,44028.0
2015-06-12 14:20:00,79.61,79.61,79.54,79.57,65912.0,59.5842,59.5842,59.5318,59.5543,65912.0
2015-06-12 14:30:00,79.57,79.59,79.45,79.47,36636.0,59.5543,59.5692,59.4644,59.4794,36636.0
2015-06-12 14:40:00,79.47,79.52,79.45,79.52,36905.0,59.4794,59.5168,59.4644,59.5168,36905.0
2015-06-12 14:50:00,79.51,79.52,79.41,79.44,50534.0,59.5094,59.5168,59.4345,59.457,50534.0
2015-06-12 15:00:00,79.43,79.51,79.41,79.49,41672.0,59.4495,59.5094,59.4345,59.4944,41672.0
2015-06-12 15:10:00,79.5,79.52,79.45,79.46,37844.0,59.5019,59.5168,59.4644,59.4719,37844.0
2015-06-12 15:20:00,79.47,79.54,79.46,79.54,56406.0,59.4794,59.5318,59.4719,59.5318,56406.0
2015-06-12 15:30:00,79.53,79.56,79.48,79.49,73851.0,59.5243,59.5468,59.4869,59.4944,73851.0
2015-06-12 15:40:00,79.48,79.59,79.47,79.53,121571.0,59.4869,59.5692,59.4794,59.5243,121571.0
2015-06-12 15:50:00,79.53,79.58,79.47,79.47,273803.0,59.5243,59.5617,59.4794,59.4794,273803.0
2015-06-15 09:30:00,80.43,80.7,80.02,80.27,536676.0,60.1979,60.4,59.8911,60.0782,536676.0
2015-06-15 09:40:00,80.27,80.44,80.25,80.41,243669.0,60.0782,60.2054,60.0632,60.183,243669.0
2015-06-15 09:50:00,80.42,80.73,80.32,80.73,368715.0,60.1904,60.4225,60.1156,60.4225,368715.0
2015-06-15 10:00:00,80.73,81.09,80.72,81.07,481261.0,60.4225,60.6919,60.415,60.6769,481261.0
2015-06-15 10:10:00,81.08,81.09,80.72,80.74,192200.0,60.6844,60.6919,60.415,60.4299,192200.0
2015-06-15 10:20:00,80.75,80.87,80.66,80.8,79434.0,60.4374,60.5272,60.3701,60.4749,79434.0
2015-06-15 10:30:00,80.78,80.88,80.63,80.87,119173.0,60.4599,60.5347,60.3476,60.5272,119173.0
2015-06-15 10:40:00,80.87,80.87,80.68,80.69,110589.0,60.5272,60.5272,60.385,60.3925,110589.0
2015-06-15 10:50:00,80.7,80.78,80.68,80.71,134161.0,60.4,60.4599,60.385,60.4075,134161.0
2015-06-15 11:00:00,80.71,80.81,80.68,80.69,165962.0,60.4075,60.4823,60.385,60.3925,165962.0
2015-06-15 11:10:00,80.7,80.75,80.69,80.74,99868.0,60.4,60.4374,60.3925,60.4299,99868.0
2015-06-15 11:20:00,80.75,80.75,80.54,80.56,103867.0,60.4374,60.4374,60.2803,60.2952,103867.0
2015-06-15 11:30:00,80.55,80.67,80.55,80.64,97687.0,60.2877,60.3776,60.2877,60.3551,97687.0
2015-06-15 11:40:00,80.65,80.73,80.64,80.69,71330.0,60.3626,60.4225,60.3551,60.3925,71330.0
2015-06-15 11:50:00,80.7,80.72,80.52,80.55,64226.0,60.4,60.415,60.2653,60.2877,64226.0
2015-06-15 12:00:00,80.55,80.65,80.55,80.61,57754.0,60.2877,60.3626,60.2877,60.3327,57754.0
2015-06-15 12:10:00,80.6,80.6,80.43,80.51,41963.0,60.3252,60.3252,60.1979,60.2578,41963.0
2015-06-15 12:20:00,80.51,80.53,80.39,80.43,42736.0,60.2578,60.2728,60.168,60.1979,42736.0
2015-06-15 12:30:00,80.43,80.47,80.39,80.47,41381.0,60.1979,60.2279,60.168,60.2279,41381.0
2015-06-15 12:40:00,80.47,80.56,80.45,80.56,54870.0,60.2279,60.2952,60.2129,60.2952,54870.0
2015-06-15 12:50:00,80.56,80.59,80.49,80.53,40413.0,60.2952,60.3177,60.2428,60.2728,40413.0
2015-06-15 13:00:00,80.53,80.54,80.45,80.48,34894.0,60.2728,60.2803,60.2129,60.2354,34894.0
2015-06-15 13:10:00,80.48,80.49,80.44,80.46,36809.0,60.2354,60.2428,60.2054,60.2204,36809.0
2015-06-15 13:20:00,80.46,80.49,80.41,80.42,45416.0,60.2204,60.2428,60.183,60.1904,45416.0
2015-06-15 13:30:00,80.42,80.5,80.4,80.49,62778.0,60.1904,60.2503,60.1755,60.2428,62778.0
2015-06-15 13:40:00,80.49,80.49,80.38,80.41,65218.0,60.2428,60.2428,60.1605,60.183,65218.0
2015-06-15 13:50:00,80.41,80.61,80.36,80.42,100205.0,60.183,60.3327,60.1455,60.1904,100205.0
2015-06-15 14:00:00,80.42,80.48,80.4,80.43,55689.0,60.1904,60.2354,60.1755,60.1979,55689.0
2015-06-15 14:10:00,80.43,80.44,80.34,80.42,55757.0,60.1979,60.2054,60.1306,60.1904,55757.0
2015-06-15 14:20:00,80.42,80.42,80.38,80.4,42800.0,60.1904,60.1904,60.1605,60.1755,42800.0
2015-06-15 14:30:00,80.39,80.43,80.32,80.35,51525.0,60.168,60.1979,60.1156,60.1381,51525.0
2015-06-15 14:40:00,80.34,80.41,80.3,80.4,33167.0,60.1306,60.183,60.1006,60.1755,33167.0
2015-06-15 14:50:00,80.39,80.4,80.19,80.26,74640.0,60.168,60.1755,60.0183,60.0707,74640.0
2015-06-15 15:00:00,80.24,80.31,80.19,80.22,86979.0,60.0557,60.1081,60.0183,60.0408,86979.0
2015-06-15 15:10:00,80.21,80.26,80.18,80.22,96455.0,60.0333,60.0707,60.0108,60.0408,96455.0
2015-06-15 15:20:00,80.18,80.3,80.18,80.29,125573.0,60.0108,60.1006,60.0108,60.0931,125573.0
2015-06-15 15:30:00,80.28,80.44,80.28,80.4,342744.0,60.0857,60.2054,60.0857,60.1755,342744.0
2015-06-15 15:40:00,80.4,80.54,80.39,80.52,219939.0,60.1755,60.2803,60.168,60.2653,219939.0
2015-06-15 15:50:00,80.51,80.55,80.42,80.47,517501.0,60.2578,60.2877,60.1904,60.2279,517501.0
2015-06-16 09:30:00,80.48,80.81,80.05,80.81,306906.0,60.2354,60.4823,59.9135,60.4823,306906.0
2015-06-16 09:40:00,80.8,81.2,80.76,81.18,265354.0,60.4749,60.7742,60.4449,60.7593,265354.0
2015-06-16 09:50:00,81.19,81.38,81.09,81.1,153983.0,60.7668,60.909,60.6919,60.6994,153983.0
2015-06-16 10:00:00,81.1,81.47,81.09,81.46,131072.0,60.6994,60.9763,60.6919,60.9688,131072.0
2015-06-16 10:10:00,81.45,81.46,81.2,81.22,173324.0,60.9613,60.9688,60.7742,60.7892,173324.0
2015-06-16 10:20:00,81.24,81.33,81.21,81.24,104189.0,60.8042,60.8715,60.7817,60.8042,104189.0
2015-06-16 10:30:00,81.24,81.24,81.04,81.08,77447.0,60.8042,60.8042,60.6545,60.6844,77447.0
2015-06-16 10:40:00,81.08,81.2,81.04,81.12,88473.0,60.6844,60.7742,60.6545,60.7144,88473.0
2015-06-16 10:50:00,81.11,81.11,80.89,80.95,80162.0,60.7069,60.7069,60.5422,60.5871,80162.0
2015-06-16 11:00:00,80.95,81.01,80.93,81.0,95062.0,60.5871,60.632,60.5722,60.6245,95062.0
2015-06-16 11:10:00,80.99,81.12,80.99,81.0,109299.0,60.6171,60.7144,60.6171,60.6245,109299.0
2015-06-16 11:20:00,81.02,81.05,80.88,80.95,80357.0,60.6395,60.662,60.5347,60.5871,80357.0
2015-06-16 11:30:00,80.96,81.06,80.94,80.99,92697.0,60.5946,60.6695,60.5796,60.6171,92697.0
2015-06-16 11:40:00,81.0,81.17,80.99,81.16,40064.0,60.6245,60.7518,60.6171,60.7443,40064.0
2015-06-16 11:50:00,81.17,81.18,81.02,81.05,40956.0,60.7518,60.7593,60.6395,60.662,40956.0
2015-06-16 12:00:00,81.05,81.1,81.01,81.04,44788.0,60.662,60.6994,60.632,60.6545,44788.0
2015-06-16 12:10:00,81.04,81.14,81.03,81.11,26807.0,60.6545,60.7293,60.647,60.7069,26807.0
2015-06-16 12:20:00,81.1,81.11,81.06,81.09,25667.0,60.6994,60.7069,60.6695,60.6919,25667.0
2015-06-16 12:30:00,81.09,81.1,81.0,81.02,51274.0,60.6919,60.6994,60.6245,60.6395,51274.0
2015-06-16 12:40:00,81.02,81.06,80.96,80.97,46296.0,60.6395,60.6695,60.5946,60.6021,46296.0
2015-06-16 12:50:00,80.97,81.01,80.95,80.97,33382.0,60.6021,60.632,60.5871,60.6021,33382.0
2015-06-16 13:00:00,80.97,81.0,80.91,80.92,41092.0,60.6021,60.6245,60.5572,60.5647,41092.0
2015-06-16 13:10:00,80.92,80.97,80.89,80.93,71720.0,60.5647,60.6021,60.5422,60.5722,71720.0
2015-06-16 13:20:00,80.93,80.95,80.88,80.89,52030.0,60.5722,60.5871,60.5347,60.5422,52030.0
2015-06-16 13:30:00,80.9,80.93,80.89,80.91,34015.0,60.5497,60.5722,60.5422,60.5572,34015.0
2015-06-16 13:40:00,80.91,80.93,80.88,80.91,23893.0,60.5572,60.5722,60.5347,60.5572,23893.0
2015-06-16 13:50:00,80.92,80.93,80.85,80.88,23534.0,60.5647,60.5722,60.5123,60.5347,23534.0
2015-06-16 14:00:00,80.87,80.92,80.84,80.87,54674.0,60.5272,60.5647,60.5048,60.5272,54674.0
2015-06-16 14:10:00,80.88,80.9,80.86,80.89,30870.0,60.5347,60.5497,60.5198,60.5422,30870.0
2015-06-16 14:20:00,80.89,80.92,80.75,80.83,108221.0,60.5422,60.5647,60.4374,60.4973,108221.0
2015-06-16 14:30:00,80.81,80.92,80.81,80.92,48861.0,60.4823,60.5647,60.4823,60.5647,48861.0
2015-06-16 14:40:00,80.91,80.93,80.88,80.91,52193.0,60.5572,60.5722,60.5347,60.5572,52193.0
2015-06-16 14:50:00,80.91,80.98,80.89,80.89,80271.0,60.5572,60.6096,60.5422,60.5422,80271.0
2015-06-16 15:00:00,80.9,80.94,80.85,80.94,58539.0,60.5497,60.5796,60.5123,60.5796,58539.0
2015-06-16 15:10:00,80.94,80.99,80.93,80.98,69779.0,60.5796,60.6171,60.5722,60.6096,69779.0
2015-06-16 15:20:00,80.99,81.03,80.96,81.0,124166.0,60.6171,60.647,60.5946,60.6245,124166.0
2015-06-16 15:30:00,81.01,81.04,80.98,80.99,106209.0,60.632,60.6545,60.6096,60.6171,106209.0
2015-06-16 15:40:00,81.0,81.01,80.93,80.99,135518.0,60.6245,60.632,60.5722,60.6171,135518.0
2015-06-16 15:50:00,80.99,80.99,80.94,80.97,199700.0,60.6171,60.6171,60.5796,60.6021,199700.0
2015-06-17 09:30:00,81.14,81.34,81.09,81.32,86727.0,60.7293,60.879,60.6919,60.8641,86727.0
2015-06-17 09:40:00,81.3,81.35,81.2,81.34,52607.0,60.8491,60.8865,60.7742,60.879,52607.0
2015-06-17 09:50:00,81.36,81.4,81.19,81.36,94955.0,60.894,60.9239,60.7668,60.894,94955.0
2015-06-17 10:00:00,81.34,81.48,81.34,81.47,82838.0,60.879,60.9838,60.879,60.9763,82838.0
2015-06-17 10:10:00,81.47,81.58,81.45,81.55,265903.0,60.9763,61.0586,60.9613,61.0362,265903.0
2015-06-17 10:20:00,81.53,81.56,81.47,81.5,65492.0,61.0212,61.0437,60.9763,60.9988,65492.0
2015-06-17 10:30:00,81.5,81.64,81.49,81.63,70182.0,60.9988,61.1036,60.9913,61.0961,70182.0
2015-06-17 10:40:00,81.62,81.68,81.55,81.6,158956.0,61.0886,61.1335,61.0362,61.0736,158956.0
2015-06-17 10:50:00,81.61,81.7,81.56,81.57,90577.0,61.0811,61.1485,61.0437,61.0512,90577.0
2015-06-17 11:00:00,81.58,81.67,81.52,81.57,146284.0,61.0586,61.126,61.0137,61.0512,146284.0
2015-06-17 11:10:00,81.58,81.59,81.52,81.53,41345.0,61.0586,61.0661,61.0137,61.0212,41345.0
2015-06-17 11:20:00,81.54,81.55,81.42,81.43,43338.0,61.0287,61.0362,60.9389,60.9464,43338.0
2015-06-17 11:30:00,81.43,81.51,81.42,81.45,33367.0,60.9464,61.0063,60.9389,60.9613,33367.0
2015-06-17 11:40:00,81.44,81.55,81.41,81.53,51010.0,60.9539,61.0362,60.9314,61.0212,51010.0
2015-06-17 11:50:00,81.53,81.6,81.53,81.57,50042.0,61.0212,61.0736,61.0212,61.0512,50042.0
2015-06-17 12:00:00,81.56,81.58,81.46,81.49,53487.0,61.0437,61.0586,60.9688,60.9913,53487.0
2015-06-17 12:10:00,81.48,81.49,81.39,81.42,57634.0,60.9838,60.9913,60.9164,60.9389,57634.0
2015-06-17 12:20:00,81.43,81.51,81.42,81.47,44841.0,60.9464,61.0063,60.9389,60.9763,44841.0
2015-06-17 12:30:00,81.47,81.48,81.37,81.41,34875.0,60.9763,60.9838,60.9015,60.9314,34875.0
2015-06-17 12:40:00,81.41,81.43,81.31,81.37,70073.0,60.9314,60.9464,60.8566,60.9015,70073.0
2015-06-17 12:50:00,81.37,81.39,81.27,81.31,38412.0,60.9015,60.9164,60.8266,60.8566,38412.0
2015-06-17 13:00:00,81.3,81.31,81.23,81.26,49973.0,60.8491,60.8566,60.7967,60.8191,49973.0
2015-06-17 13:10:00,81.27,81.37,81.26,81.37,26864.0,60.8266,60.9015,60.8191,60.9015,26864.0
2015-06-17 13:20:00,81.37,81.41,81.35,81.36,35528.0,60.9015,60.9314,60.8865,60.894,35528.0
2015-06-17 13:30:00,81.36,81.44,81.32,81.44,53465.0,60.894,60.9539,60.8641,60.9539,53465.0
2015-06-17 13:40:00,81.45,81.48,81.41,81.46,37218.0,60.9613,60.9838,60.9314,60.9688,37218.0
2015-06-17 13:50:00,81.46,81.67,81.45,81.64,80420.0,60.9688,61.126,60.9613,61.1036,80420.0
2015-06-17 14:00:00,81.63,82.04,81.36,82.01,220940.0,61.0961,61.4029,60.894,61.3805,220940.0
2015-06-17 14:10:00,82.02,82.07,81.85,81.87,114133.0,61.388,61.4254,61.2607,61.2757,114133.0
2015-06-17 14:20:00,81.86,81.89,81.74,81.84,97996.0,61.2682,61.2907,61.1784,61.2532,97996.0
2015-06-17 14:30:00,81.84,82.13,81.82,82.12,252340.0,61.2532,61.4703,61.2383,61.4628,252340.0
2015-06-17 14:40:00,82.12,82.37,82.12,82.29,214230.0,61.4628,61.6499,61.4628,61.59,214230.0
2015-06-17 14:50:00,82.29,82.42,82.27,82.3,227487.0,61.59,61.6873,61.5751,61.5975,227487.0
2015-06-17 15:00:00,82.3,82.35,82.19,82.28,243274.0,61.5975,61.635,61.5152,61.5826,243274.0
2015-06-17 15:10:00,82.28,82.46,82.25,82.43,197081.0,61.5826,61.7173,61.5601,61.6948,197081.0
2015-06-17 15:20:00,82.42,82.47,82.32,82.32,147000.0,61.6873,61.7248,61.6125,61.6125,147000.0
2015-06-17 15:30:00,82.32,82.4,82.28,82.39,162795.0,61.6125,61.6724,61.5826,61.6649,162795.0
2015-06-17 15:40:00,82.38,82.38,82.2,82.24,265840.0,61.6574,61.6574,61.5227,61.5526,265840.0
2015-06-17 15:50:00,82.24,82.28,82.1,82.1,421653.0,61.5526,61.5826,61.4478,61.4478,421653.0
2015-06-18 09:30:00,82.1,82.69,82.1,82.64,83947.0,61.4478,61.8894,61.4478,61.852,83947.0
2015-06-18 09:40:00,82.64,82.75,82.51,82.7,83208.0,61.852,61.9343,61.7547,61.8969,83208.0
2015-06-18 09:50:00,82.71,82.86,82.7,82.79,103005.0,61.9044,62.0167,61.8969,61.9643,103005.0
2015-06-18 10:00:00,82.8,82.96,82.77,82.87,101513.0,61.9718,62.0915,61.9493,62.0242,101513.0
2015-06-18 10:10:00,82.87,82.9,82.8,82.83,53816.0,62.0242,62.0466,61.9718,61.9942,53816.0
2015-06-18 10:20:00,82.83,83.03,82.81,82.97,135189.0,61.9942,62.1439,61.9792,62.099,135189.0
2015-06-18 10:30:00,82.99,82.99,82.85,82.93,63416.0,62.114,62.114,62.0092,62.0691,63416.0
2015-06-18 10:40:00,82.93,83.09,82.93,82.98,128106.0,62.0691,62.1888,62.0691,62.1065,128106.0
2015-06-18 10:50:00,82.97,83.06,82.96,83.01,81544.0,62.099,62.1664,62.0915,62.1289,81544.0
2015-06-18 11:00:00,83.01,83.1,83.0,83.06,76729.0,62.1289,62.1963,62.1214,62.1664,76729.0
2015-06-18 11:10:00,83.06,83.07,83.02,83.06,66744.0,62.1664,62.1738,62.1364,62.1664,66744.0
2015-06-18 11:20:00,83.06,83.09,83.01,83.08,56473.0,62.1664,62.1888,62.1289,62.1813,56473.0
2015-06-18 11:30:00,83.08,83.16,83.06,83.16,103472.0,62.1813,62.2412,62.1664,62.2412,103472.0
2015-06-18 11:40:00,83.16,83.2,83.14,83.15,55958.0,62.2412,62.2711,62.2262,62.2337,55958.0
2015-06-18 11:50:00,83.15,83.23,83.12,83.23,48326.0,62.2337,62.2936,62.2113,62.2936,48326.0
2015-06-18 12:00:00,83.22,83.26,83.13,83.19,68043.0,62.2861,62.316,62.2187,62.2637,68043.0
2015-06-18 12:10:00,83.19,83.21,83.15,83.16,32404.0,62.2637,62.2786,62.2337,62.2412,32404.0
2015-06-18 12:20:00,83.15,83.34,83.15,83.3,92160.0,62.2337,62.3759,62.2337,62.346,92160.0
2015-06-18 12:30:00,83.31,83.41,83.27,83.29,109319.0,62.3535,62.4283,62.3235,62.3385,109319.0
2015-06-18 12:40:00,83.29,83.35,83.29,83.32,59108.0,62.3385,62.3834,62.3385,62.361,59108.0
2015-06-18 12:50:00,83.33,83.38,83.29,83.31,69359.0,62.3684,62.4059,62.3385,62.3535,69359.0
2015-06-18 13:00:00,83.32,83.32,83.19,83.19,88013.0,62.361,62.361,62.2637,62.2637,88013.0
2015-06-18 13:10:00,83.2,83.23,83.1,83.15,60464.0,62.2711,62.2936,62.1963,62.2337,60464.0
2015-06-18 13:20:00,83.15,83.19,83.05,83.08,93490.0,62.2337,62.2637,62.1589,62.1813,93490.0
2015-06-18 13:30:00,83.08,83.12,83.04,83.11,169294.0,62.1813,62.2113,62.1514,62.2038,169294.0
2015-06-18 13:40:00,83.09,83.12,82.98,83.0,74668.0,62.1888,62.2113,62.1065,62.1214,74668.0
2015-06-18 13:50:00,82.99,83.05,82.98,83.05,105595.0,62.114,62.1589,62.1065,62.1589,105595.0
2015-06-18 14:00:00,83.04,83.08,82.97,83.0,113308.0,62.1514,62.1813,62.099,62.1214,113308.0
2015-06-18 14:10:00,82.99,83.06,82.99,83.04,88399.0,62.114,62.1664,62.114,62.1514,88399.0
2015-06-18 14:20:00,83.04,83.12,83.03,83.05,87930.0,62.1514,62.2113,62.1439,62.1589,87930.0
2015-06-18 14:30:00,83.05,83.13,83.02,83.13,134349.0,62.1589,62.2187,62.1364,62.2187,134349.0
2015-06-18 14:40:00,83.12,83.23,83.07,83.08,238569.0,62.2113,62.2936,62.1738,62.1813,238569.0
2015-06-18 14:50:00,83.09,83.18,83.06,83.09,138595.0,62.1888,62.2562,62.1664,62.1888,138595.0
2015-06-18 15:00:00,83.09,83.11,83.06,83.07,145110.0,62.1888,62.2038,62.1664,62.1738,145110.0
2015-06-18 15:10:00,83.07,83.22,83.05,83.21,150675.0,62.1738,62.2861,62.1589,62.2786,150675.0
2015-06-18 15:20:00,83.21,83.33,83.18,83.28,147433.0,62.2786,62.3684,62.2562,62.331,147433.0
2015-06-18 15:30:00,83.29,83.35,83.1,83.11,222279.0,62.3385,62.3834,62.1963,62.2038,222279.0
2015-06-18 15:40:00,83.11,83.25,83.07,83.08,379242.0,62.2038,62.3086,62.1738,62.1813,379242.0
2015-06-18 15:50:00,83.08,83.18,83.01,83.15,649541.0,62.1813,62.2562,62.1289,62.2337,649541.0
2015-06-19 09:30:00,83.0,83.32,82.91,83.24,965917.0,62.1214,62.361,62.0541,62.3011,965917.0
2015-06-19 09:40:00,83.2,83.41,83.14,83.26,246925.0,62.2711,62.4283,62.2262,62.316,246925.0
2015-06-19 09:50:00,83.3,83.5,83.26,83.39,317939.0,62.346,62.4957,62.316,62.4133,317939.0
2015-06-19 10:00:00,83.4,83.58,83.28,83.58,258555.0,62.4208,62.5556,62.331,62.5556,258555.0
2015-06-19 10:10:00,83.58,83.65,83.5,83.63,150134.0,62.5556,62.6079,62.4957,62.593,150134.0
2015-06-19 10:20:00,83.63,83.73,83.57,83.68,194583.0,62.593,62.6678,62.5481,62.6304,194583.0
2015-06-19 10:30:00,83.69,83.75,83.55,83.62,175398.0,62.6379,62.6828,62.5331,62.5855,175398.0
2015-06-19 10:40:00,83.63,83.8,83.62,83.79,168764.0,62.593,62.7202,62.5855,62.7127,168764.0
2015-06-19 10:50:00,83.8,83.85,83.71,83.71,210644.0,62.7202,62.7576,62.6528,62.6528,210644.0
2015-06-19 11:00:00,83.7,83.8,83.7,83.75,149580.0,62.6454,62.7202,62.6454,62.6828,149580.0
2015-06-19 11:10:00,83.75,83.79,83.69,83.77,165596.0,62.6828,62.7127,62.6379,62.6978,165596.0
2015-06-19 11:20:00,83.77,83.94,83.76,83.92,137716.0,62.6978,62.825,62.6903,62.81,137716.0
2015-06-19 11:30:00,83.92,83.95,83.83,83.84,118479.0,62.81,62.8325,62.7427,62.7501,118479.0
2015-06-19 11:40:00,83.84,83.89,83.76,83.79,126011.0,62.7501,62.7876,62.6903,62.7127,126011.0
2015-06-19 11:50:00,83.79,83.84,83.78,83.83,109663.0,62.7127,62.7501,62.7052,62.7427,109663.0
2015-06-19 12:00:00,83.83,83.93,83.8,83.93,117405.0,62.7427,62.8175,62.7202,62.8175,117405.0
2015-06-19 12:10:00,83.92,83.97,83.87,83.88,69077.0,62.81,62.8474,62.7726,62.7801,69077.0
2015-06-19 12:20:00,83.88,83.91,83.84,83.89,101539.0,62.7801,62.8025,62.7501,62.7876,101539.0
2015-06-19 12:30:00,83.88,83.9,83.84,83.86,94665.0,62.7801,62.7951,62.7501,62.7651,94665.0
2015-06-19 12:40:00,83.86,83.99,83.85,83.95,150045.0,62.7651,62.8624,62.7576,62.8325,150045.0
2015-06-19 12:50:00,83.94,84.1,83.93,84.05,178068.0,62.825,62.9447,62.8175,62.9073,178068.0
2015-06-19 13:00:00,84.05,84.12,83.99,84.11,196069.0,62.9073,62.9597,62.8624,62.9522,196069.0
2015-06-19 13:10:00,84.11,84.25,84.1,84.23,113647.0,62.9522,63.057,62.9447,63.042,113647.0
2015-06-19 13:20:00,84.22,84.32,84.2,84.29,124295.0,63.0346,63.1094,63.0196,63.087,124295.0
2015-06-19 13:30:00,84.28,84.5,84.28,84.38,230098.0,63.0795,63.2441,63.0795,63.1543,230098.0
2015-06-19 13:40:00,84.38,84.4,84.25,84.26,121197.0,63.1543,63.1693,63.057,63.0645,121197.0
2015-06-19 13:50:00,84.26,84.3,84.18,84.29,139923.0,63.0645,63.0944,63.0046,63.087,139923.0
2015-06-19 14:00:00,84.28,84.35,84.27,84.3,149875.0,63.0795,63.1319,63.072,63.0944,149875.0
2015-06-19 14:10:00,84.3,84.34,84.24,84.26,143744.0,63.0944,63.1244,63.0495,63.0645,143744.0
2015-06-19 14:20:00,84.26,84.28,84.12,84.14,480338.0,63.0645,63.0795,62.9597,62.9747,480338.0
2015-06-19 14:30:00,84.14,84.14,83.96,84.0,555216.0,62.9747,62.9747,62.84,62.8699,555216.0
2015-06-19 14:40:00,84.0,84.02,83.92,83.94,214144.0,62.8699,62.8849,62.81,62.825,214144.0
2015-06-19 14:50:00,83.93,83.94,83.85,83.92,134496.0,62.8175,62.825,62.7576,62.81,134496.0
2015-06-19 15:00:00,83.92,83.92,83.72,83.74,172168.0,62.81,62.81,62.6603,62.6753,172168.0
2015-06-19 15:10:00,83.75,83.76,83.64,83.7,172284.0,62.6828,62.6903,62.6005,62.6454,172284.0
2015-06-19 15:20:00,83.71,83.73,83.46,83.48,226383.0,62.6528,62.6678,62.4657,62.4807,226383.0
2015-06-19 15:30:00,83.48,83.55,83.42,83.43,203001.0,62.4807,62.5331,62.4358,62.4433,203001.0
2015-06-19 15:40:00,83.42,83.6,83.39,83.58,319980.0,62.4358,62.5705,62.4133,62.5556,319980.0
2015-06-19 15:50:00,83.59,83.6,83.33,83.36,453352.0,62.563,62.5705,62.3684,62.3909,453352.0
2015-06-22 09:30:00,84.23,84.33,83.87,83.94,241979.0,63.042,63.1169,62.7726,62.825,241979.0
2015-06-22 09:40:00,83.94,84.14,83.9,83.96,152962.0,62.825,62.9747,62.7951,62.84,152962.0
2015-06-22 09:50:00,83.95,83.95,83.75,83.83,51353.0,62.8325,62.8325,62.6828,62.7427,51353.0
2015-06-22 10:00:00,83.84,83.89,83.67,83.86,91144.0,62.7501,62.7876,62.6229,62.7651,91144.0
2015-06-22 10:10:00,83.85,83.91,83.8,83.81,46095.0,62.7576,62.8025,62.7202,62.7277,46095.0
2015-06-22 10:20:00,83.83,83.84,83.72,83.73,67548.0,62.7427,62.7501,62.6603,62.6678,67548.0
2015-06-22 10:30:00,83.73,83.75,83.65,83.7,78645.0,62.6678,62.6828,62.6079,62.6454,78645.0
2015-06-22 10:40:00,83.7,83.87,83.67,83.82,85271.0,62.6454,62.7726,62.6229,62.7352,85271.0
2015-06-22 10:50:00,83.82,83.88,83.76,83.82,97078.0,62.7352,62.7801,62.6903,62.7352,97078.0
2015-06-22 11:00:00,83.81,83.97,83.75,83.97,71375.0,62.7277,62.8474,62.6828,62.8474,71375.0
2015-06-22 11:10:00,83.97,84.0,83.92,83.94,53488.0,62.8474,62.8699,62.81,62.825,53488.0
2015-06-22 11:20:00,83.93,83.99,83.86,83.92,78226.0,62.8175,62.8624,62.7651,62.81,78226.0
2015-06-22 11:30:00,83.92,83.98,83.91,83.94,69292.0,62.81,62.8549,62.8025,62.825,69292.0
2015-06-22 11:40:00,83.95,83.98,83.86,83.95,49291.0,62.8325,62.8549,62.7651,62.8325,49291.0
2015-06-22 11:50:00,83.95,83.95,83.78,83.81,89205.0,62.8325,62.8325,62.7052,62.7277,89205.0
2015-06-22 12:00:00,83.81,83.9,83.7,83.8,112589.0,62.7277,62.7951,62.6454,62.7202,112589.0
2015-06-22 12:10:00,83.79,83.85,83.75,83.82,75671.0,62.7127,62.7576,62.6828,62.7352,75671.0
2015-06-22 12:20:00,83.81,83.87,83.79,83.81,79486.0,62.7277,62.7726,62.7127,62.7277,79486.0
2015-06-22 12:30:00,83.82,83.96,83.81,83.93,56850.0,62.7352,62.84,62.7277,62.8175,56850.0
2015-06-22 12:40:00,83.93,83.96,83.91,83.93,59754.0,62.8175,62.84,62.8025,62.8175,59754.0
2015-06-22 12:50:00,83.93,84.0,83.9,83.98,82359.0,62.8175,62.8699,62.7951,62.8549,82359.0
2015-06-22 13:00:00,83.97,84.05,83.92,83.93,90814.0,62.8474,62.9073,62.81,62.8175,90814.0
2015-06-22 13:10:00,83.93,84.02,83.86,83.87,116521.0,62.8175,62.8849,62.7651,62.7726,116521.0
2015-06-22 13:20:00,83.87,83.98,83.85,83.88,76397.0,62.7726,62.8549,62.7576,62.7801,76397.0
2015-06-22 13:30:00,83.89,83.91,83.83,83.86,64392.0,62.7876,62.8025,62.7427,62.7651,64392.0
2015-06-22 13:40:00,83.86,84.02,83.85,84.0,83932.0,62.7651,62.8849,62.7576,62.8699,83932.0
2015-06-22 13:50:00,84.0,84.05,83.9,83.98,93815.0,62.8699,62.9073,62.7951,62.8549,93815.0
2015-06-22 14:00:00,83.98,84.11,83.98,84.07,60669.0,62.8549,62.9522,62.8549,62.9223,60669.0
2015-06-22 14:10:00,84.07,84.14,84.0,84.02,71812.0,62.9223,62.9747,62.8699,62.8849,71812.0
2015-06-22 14:20:00,84.02,84.04,83.95,84.02,88203.0,62.8849,62.8998,62.8325,62.8849,88203.0
2015-06-22 14:30:00,84.02,84.06,83.96,84.03,69400.0,62.8849,62.9148,62.84,62.8924,69400.0
2015-06-22 14:40:00,84.02,84.06,83.99,84.04,95777.0,62.8849,62.9148,62.8624,62.8998,95777.0
2015-06-22 14:50:00,84.05,84.14,84.03,84.11,161392.0,62.9073,62.9747,62.8924,62.9522,161392.0
2015-06-22 15:00:00,84.11,84.14,84.06,84.11,90786.0,62.9522,62.9747,62.9148,62.9522,90786.0
2015-06-22 15:10:00,84.12,84.18,84.11,84.17,95352.0,62.9597,63.0046,62.9522,62.9971,95352.0
2015-06-22 15:20:00,84.17,84.18,84.03,84.11,208945.0,62.9971,63.0046,62.8924,62.9522,208945.0
2015-06-22 15:30:00,84.11,84.18,84.07,84.07,148396.0,62.9522,63.0046,62.9223,62.9223,148396.0
2015-06-22 15:40:00,84.08,84.26,84.07,84.26,209416.0,62.9298,63.0645,62.9223,63.0645,209416.0
2015-06-22 15:50:00,84.25,84.26,84.14,84.22,396971.0,63.057,63.0645,62.9747,63.0346,396971.0
2015-06-23 09:30:00,84.58,84.98,84.4,84.98,300203.0,63.304,63.6034,63.1693,63.6034,300203.0
2015-06-23 09:40:00,84.98,85.81,84.98,85.46,630623.0,63.6034,64.2246,63.6034,63.9626,630623.0
2015-06-23 09:50:00,85.46,85.48,85.26,85.34,245222.0,63.9626,63.9776,63.8129,63.8728,245222.0
2015-06-23 10:00:00,85.33,85.64,85.31,85.32,293322.0,63.8653,64.0974,63.8504,63.8579,293322.0
2015-06-23 10:10:00,85.31,85.31,85.04,85.04,132988.0,63.8504,63.8504,63.6483,63.6483,132988.0
2015-06-23 10:20:00,85.06,85.1,84.91,84.94,120876.0,63.6633,63.6932,63.551,63.5734,120876.0
2015-06-23 10:30:00,84.93,85.1,84.92,84.96,106064.0,63.566,63.6932,63.5585,63.5884,106064.0
2015-06-23 10:40:00,84.95,84.97,84.84,84.97,103503.0,63.5809,63.5959,63.4986,63.5959,103503.0
2015-06-23 10:50:00,84.97,84.98,84.81,84.94,104668.0,63.5959,63.6034,63.4761,63.5734,104668.0
2015-06-23 11:00:00,84.93,85.03,84.81,84.94,177916.0,63.566,63.6408,63.4761,63.5734,177916.0
2015-06-23 11:10:00,84.94,85.0,84.67,84.67,181293.0,63.5734,63.6184,63.3714,63.3714,181293.0
2015-06-23 11:20:00,84.67,84.79,84.66,84.7,137062.0,63.3714,63.4612,63.3639,63.3938,137062.0
2015-06-23 11:30:00,84.7,84.85,84.7,84.77,90783.0,63.3938,63.5061,63.3938,63.4462,90783.0
2015-06-23 11:40:00,84.78,84.83,84.75,84.8,106701.0,63.4537,63.4911,63.4312,63.4687,106701.0
2015-06-23 11:50:00,84.8,84.83,84.68,84.71,82138.0,63.4687,63.4911,63.3788,63.4013,82138.0
2015-06-23 12:00:00,84.71,84.75,84.65,84.67,80265.0,63.4013,63.4312,63.3564,63.3714,80265.0
2015-06-23 12:10:00,84.67,84.67,84.56,84.61,77152.0,63.3714,63.3714,63.289,63.3265,77152.0
2015-06-23 12:20:00,84.62,84.65,84.52,84.53,42444.0,63.3339,63.3564,63.2591,63.2666,42444.0
2015-06-23 12:30:00,84.53,84.53,84.45,84.52,86740.0,63.2666,63.2666,63.2067,63.2591,86740.0
2015-06-23 12:40:00,84.52,84.53,84.48,84.51,35105.0,63.2591,63.2666,63.2292,63.2516,35105.0
2015-06-23 12:50:00,84.51,84.53,84.4,84.49,103476.0,63.2516,63.2666,63.1693,63.2366,103476.0
2015-06-23 13:00:00,84.48,84.6,84.45,84.56,80803.0,63.2292,63.319,63.2067,63.289,80803.0
2015-06-23 13:10:00,84.57,84.66,84.56,84.61,88720.0,63.2965,63.3639,63.289,63.3265,88720.0
2015-06-23 13:20:00,84.62,84.65,84.54,84.57,65828.0,63.3339,63.3564,63.2741,63.2965,65828.0
2015-06-23 13:30:00,84.56,84.62,84.55,84.61,46220.0,63.289,63.3339,63.2815,63.3265,46220.0
2015-06-23 13:40:00,84.6,84.75,84.6,84.71,84953.0,63.319,63.4312,63.319,63.4013,84953.0
2015-06-23 13:50:00,84.7,84.75,84.64,84.67,73123.0,63.3938,63.4312,63.3489,63.3714,73123.0
2015-06-23 14:00:00,84.66,84.78,84.66,84.75,85750.0,63.3639,63.4537,63.3639,63.4312,85750.0
2015-06-23 14:10:00,84.75,84.76,84.67,84.75,64286.0,63.4312,63.4387,63.3714,63.4312,64286.0
2015-06-23 14:20:00,84.75,84.78,84.67,84.73,71670.0,63.4312,63.4537,63.3714,63.4163,71670.0
2015-06-23 14:30:00,84.73,84.79,84.66,84.79,141581.0,63.4163,63.4612,63.3639,63.4612,141581.0
2015-06-23 14:40:00,84.8,84.8,84.72,84.72,127942.0,63.4687,63.4687,63.4088,63.4088,127942.0
2015-06-23 14:50:00,84.73,84.75,84.67,84.69,86975.0,63.4163,63.4312,63.3714,63.3863,86975.0
2015-06-23 15:00:00,84.69,84.8,84.68,84.75,155610.0,63.3863,63.4687,63.3788,63.4312,155610.0
2015-06-23 15:10:00,84.75,84.79,84.68,84.73,124233.0,63.4312,63.4612,63.3788,63.4163,124233.0
2015-06-23 15:20:00,84.73,84.81,84.73,84.8,133525.0,63.4163,63.4761,63.4163,63.4687,133525.0
2015-06-23 15:30:00,84.8,84.86,84.76,84.79,189564.0,63.4687,63.5136,63.4387,63.4612,189564.0
2015-06-23 15:40:00,84.79,84.8,84.72,84.72,133337.0,63.4612,63.4687,63.4088,63.4088,133337.0
2015-06-23 15:50:00,84.73,84.76,84.68,84.75,303179.0,63.4163,63.4387,63.3788,63.4312,303179.0
2015-06-24 09:30:00,84.72,84.72,84.43,84.47,127706.0,63.4088,63.4088,63.1917,63.2217,127706.0
2015-06-24 09:40:00,84.47,84.6,84.44,84.58,31000.0,63.2217,63.319,63.1992,63.304,31000.0
2015-06-24 09:50:00,84.58,84.66,84.52,84.66,32844.0,63.304,63.3639,63.2591,63.3639,32844.0
2015-06-24 10:00:00,84.66,84.74,84.61,84.67,39498.0,63.3639,63.4238,63.3265,63.3714,39498.0
2015-06-24 10:10:00,84.68,84.73,84.62,84.65,33546.0,63.3788,63.4163,63.3339,63.3564,33546.0
2015-06-24 10:20:00,84.66,84.83,84.63,84.81,55968.0,63.3639,63.4911,63.3414,63.4761,55968.0
2015-06-24 10:30:00,84.82,84.86,84.73,84.84,57897.0,63.4836,63.5136,63.4163,63.4986,57897.0
2015-06-24 10:40:00,84.84,84.86,84.75,84.82,24805.0,63.4986,63.5136,63.4312,63.4836,24805.0
2015-06-24 10:50:00,84.82,84.85,84.73,84.79,29133.0,63.4836,63.5061,63.4163,63.4612,29133.0
2015-06-24 11:00:00,84.79,84.79,84.68,84.68,54011.0,63.4612,63.4612,63.3788,63.3788,54011.0
2015-06-24 11:10:00,84.66,84.72,84.61,84.64,28659.0,63.3639,63.4088,63.3265,63.3489,28659.0
2015-06-24 11:20:00,84.62,84.69,84.57,84.69,32642.0,63.3339,63.3863,63.2965,63.3863,32642.0
2015-06-24 11:30:00,84.69,84.71,84.62,84.65,21234.0,63.3863,63.4013,63.3339,63.3564,21234.0
2015-06-24 11:40:00,84.64,84.76,84.61,84.72,35318.0,63.3489,63.4387,63.3265,63.4088,35318.0
2015-06-24 11:50:00,84.73,84.75,84.65,84.66,28428.0,63.4163,63.4312,63.3564,63.3639,28428.0
2015-06-24 12:00:00,84.64,84.65,84.54,84.55,31964.0,63.3489,63.3564,63.2741,63.2815,31964.0
2015-06-24 12:10:00,84.54,84.63,84.51,84.6,30147.0,63.2741,63.3414,63.2516,63.319,30147.0
2015-06-24 12:20:00,84.6,84.6,84.52,84.56,48371.0,63.319,63.319,63.2591,63.289,48371.0
2015-06-24 12:30:00,84.55,84.61,84.51,84.59,17996.0,63.2815,63.3265,63.2516,63.3115,17996.0
2015-06-24 12:40:00,84.57,84.58,84.42,84.42,42657.0,63.2965,63.304,63.1842,63.1842,42657.0
2015-06-24 12:50:00,84.43,84.47,84.37,84.38,43984.0,63.1917,63.2217,63.1468,63.1543,43984.0
2015-06-24 13:00:00,84.38,84.45,84.37,84.45,27022.0,63.1543,63.2067,63.1468,63.2067,27022.0
2015-06-24 13:10:00,84.45,84.48,84.37,84.38,53415.0,63.2067,63.2292,63.1468,63.1543,53415.0
2015-06-24 13:20:00,84.38,84.38,84.19,84.22,76186.0,63.1543,63.1543,63.0121,63.0346,76186.0
2015-06-24 13:30:00,84.22,84.22,84.07,84.14,177495.0,63.0346,63.0346,62.9223,62.9747,177495.0
2015-06-24 13:40:00,84.13,84.15,83.98,84.0,88229.0,62.9672,62.9822,62.8549,62.8699,88229.0
2015-06-24 13:50:00,84.01,84.11,83.99,84.1,30288.0,62.8774,62.9522,62.8624,62.9447,30288.0
2015-06-24 14:00:00,84.11,84.22,84.05,84.22,117110.0,62.9522,63.0346,62.9073,63.0346,117110.0
2015-06-24 14:10:00,84.19,84.2,84.03,84.04,33184.0,63.0121,63.0196,62.8924,62.8998,33184.0
2015-06-24 14:20:00,84.05,84.11,84.03,84.07,24435.0,62.9073,62.9522,62.8924,62.9223,24435.0
2015-06-24 14:30:00,84.06,84.24,84.06,84.22,65779.0,62.9148,63.0495,62.9148,63.0346,65779.0
2015-06-24 14:40:00,84.23,84.27,84.19,84.27,60825.0,63.042,63.072,63.0121,63.072,60825.0
2015-06-24 14:50:00,84.27,84.33,84.25,84.26,84170.0,63.072,63.1169,63.057,63.0645,84170.0
2015-06-24 15:00:00,84.26,84.27,84.15,84.2,41475.0,63.0645,63.072,62.9822,63.0196,41475.0
2015-06-24 15:10:00,84.21,84.29,84.19,84.27,77464.0,63.0271,63.087,63.0121,63.072,77464.0
2015-06-24 15:20:00,84.28,84.35,84.27,84.34,128128.0,63.0795,63.1319,63.072,63.1244,128128.0
2015-06-24 15:30:00,84.34,84.44,84.33,84.36,127383.0,63.1244,63.1992,63.1169,63.1393,127383.0
2015-06-24 15:40:00,84.36,84.37,84.3,84.33,97512.0,63.1393,63.1468,63.0944,63.1169,97512.0
2015-06-24 15:50:00,84.33,84.36,84.25,84.34,332054.0,63.1169,63.1393,63.057,63.1244,332054.0
2015-06-25 09:30:00,84.42,84.69,84.34,84.53,123827.0,63.1842,63.3863,63.1244,63.2666,123827.0
2015-06-25 09:40:00,84.55,84.66,84.46,84.58,101820.0,63.2815,63.3639,63.2142,63.304,101820.0
2015-06-25 09:50:00,84.6,84.65,84.55,84.6,42368.0,63.319,63.3564,63.2815,63.319,42368.0
2015-06-25 10:00:00,84.59,84.63,84.46,84.48,77327.0,63.3115,63.3414,63.2142,63.2292,77327.0
2015-06-25 10:10:00,84.48,84.51,84.39,84.49,99087.0,63.2292,63.2516,63.1618,63.2366,99087.0
2015-06-25 10:20:00,84.49,84.57,84.46,84.56,90605.0,63.2366,63.2965,63.2142,63.289,90605.0
2015-06-25 10:30:00,84.56,84.65,84.56,84.61,67999.0,63.289,63.3564,63.289,63.3265,67999.0
2015-06-25 10:40:00,84.61,84.75,84.6,84.75,95161.0,63.3265,63.4312,63.319,63.4312,95161.0
2015-06-25 10:50:00,84.74,84.86,84.72,84.85,87703.0,63.4238,63.5136,63.4088,63.5061,87703.0
2015-06-25 11:00:00,84.86,84.94,84.84,84.94,92147.0,63.5136,63.5734,63.4986,63.5734,92147.0
2015-06-25 11:10:00,84.93,84.99,84.86,84.89,98513.0,63.566,63.6109,63.5136,63.536,98513.0
2015-06-25 11:20:00,84.89,84.93,84.86,84.87,92796.0,63.536,63.566,63.5136,63.5211,92796.0
2015-06-25 11:30:00,84.88,84.96,84.85,84.93,99549.0,63.5285,63.5884,63.5061,63.566,99549.0
2015-06-25 11:40:00,84.92,84.97,84.89,84.95,77843.0,63.5585,63.5959,63.536,63.5809,77843.0
2015-06-25 11:50:00,84.95,85.13,84.95,85.13,125642.0,63.5809,63.7156,63.5809,63.7156,125642.0
2015-06-25 12:00:00,85.13,85.19,85.08,85.1,84634.0,63.7156,63.7606,63.6782,63.6932,84634.0
2015-06-25 12:10:00,85.1,85.17,85.1,85.12,72608.0,63.6932,63.7456,63.6932,63.7082,72608.0
2015-06-25 12:20:00,85.12,85.14,85.07,85.09,66608.0,63.7082,63.7231,63.6707,63.6857,66608.0
2015-06-25 12:30:00,85.1,85.1,85.01,85.02,74252.0,63.6932,63.6932,63.6258,63.6333,74252.0
2015-06-25 12:40:00,85.01,85.14,85.01,85.1,64548.0,63.6258,63.7231,63.6258,63.6932,64548.0
2015-06-25 12:50:00,85.11,85.12,85.03,85.06,72597.0,63.7007,63.7082,63.6408,63.6633,72597.0
2015-06-25 13:00:00,85.04,85.13,85.04,85.08,96109.0,63.6483,63.7156,63.6483,63.6782,96109.0
2015-06-25 13:10:00,85.09,85.15,85.07,85.11,77422.0,63.6857,63.7306,63.6707,63.7007,77422.0
2015-06-25 13:20:00,85.1,85.11,85.04,85.1,50461.0,63.6932,63.7007,63.6483,63.6932,50461.0
2015-06-25 13:30:00,85.1,85.17,85.08,85.14,80297.0,63.6932,63.7456,63.6782,63.7231,80297.0
2015-06-25 13:40:00,85.13,85.19,85.13,85.19,54048.0,63.7156,63.7606,63.7156,63.7606,54048.0
2015-06-25 13:50:00,85.19,85.21,85.11,85.16,87847.0,63.7606,63.7755,63.7007,63.7381,87847.0
2015-06-25 14:00:00,85.16,85.16,85.05,85.06,100245.0,63.7381,63.7381,63.6558,63.6633,100245.0
2015-06-25 14:10:00,85.05,85.05,84.97,85.04,140438.0,63.6558,63.6558,63.5959,63.6483,140438.0
2015-06-25 14:20:00,85.03,85.06,84.75,84.77,188154.0,63.6408,63.6633,63.4312,63.4462,188154.0
2015-06-25 14:30:00,84.77,84.78,84.57,84.7,225561.0,63.4462,63.4537,63.2965,63.3938,225561.0
2015-06-25 14:40:00,84.7,84.77,84.68,84.71,94744.0,63.3938,63.4462,63.3788,63.4013,94744.0
2015-06-25 14:50:00,84.71,84.73,84.69,84.73,97128.0,63.4013,63.4163,63.3863,63.4163,97128.0
2015-06-25 15:00:00,84.73,84.88,84.72,84.84,148960.0,63.4163,63.5285,63.4088,63.4986,148960.0
2015-06-25 15:10:00,84.85,84.91,84.75,84.82,177127.0,63.5061,63.551,63.4312,63.4836,177127.0
2015-06-25 15:20:00,84.83,84.84,84.67,84.71,166993.0,63.4911,63.4986,63.3714,63.4013,166993.0
2015-06-25 15:30:00,84.7,84.73,84.62,84.64,204230.0,63.3938,63.4163,63.3339,63.3489,204230.0
2015-06-25 15:40:00,84.65,84.65,84.57,84.57,177871.0,63.3564,63.3564,63.2965,63.2965,177871.0
2015-06-25 15:50:00,84.57,84.58,84.48,84.49,492271.0,63.2965,63.304,63.2292,63.2366,492271.0
2015-06-26 09:30:00,84.49,84.49,83.98,84.0,220254.0,63.2366,63.2366,62.8549,62.8699,220254.0
2015-06-26 09:40:00,84.01,84.4,84.0,84.38,134021.0,62.8774,63.1693,62.8699,63.1543,134021.0
2015-06-26 09:50:00,84.39,84.57,84.37,84.5,119365.0,63.1618,63.2965,63.1468,63.2441,119365.0
2015-06-26 10:00:00,84.51,84.65,84.42,84.53,99843.0,63.2516,63.3564,63.1842,63.2666,99843.0
2015-06-26 10:10:00,84.53,84.61,84.48,84.56,94074.0,63.2666,63.3265,63.2292,63.289,94074.0
2015-06-26 10:20:00,84.55,84.59,84.45,84.5,89616.0,63.2815,63.3115,63.2067,63.2441,89616.0
2015-06-26 10:30:00,84.51,84.53,84.42,84.43,68976.0,63.2516,63.2666,63.1842,63.1917,68976.0
2015-06-26 10:40:00,84.44,84.44,84.25,84.26,107830.0,63.1992,63.1992,63.057,63.0645,107830.0
2015-06-26 10:50:00,84.27,84.32,84.17,84.18,155548.0,63.072,63.1094,62.9971,63.0046,155548.0
2015-06-26 11:00:00,84.19,84.43,84.18,84.42,87011.0,63.0121,63.1917,63.0046,63.1842,87011.0
2015-06-26 11:10:00,84.42,84.47,84.38,84.43,71076.0,63.1842,63.2217,63.1543,63.1917,71076.0
2015-06-26 11:20:00,84.44,84.48,84.39,84.43,57165.0,63.1992,63.2292,63.1618,63.1917,57165.0
2015-06-26 11:30:00,84.43,84.45,84.26,84.27,70783.0,63.1917,63.2067,63.0645,63.072,70783.0
2015-06-26 11:40:00,84.28,84.34,84.25,84.25,52086.0,63.0795,63.1244,63.057,63.057,52086.0
2015-06-26 11:50:00,84.26,84.27,84.13,84.16,78847.0,63.0645,63.072,62.9672,62.9897,78847.0
2015-06-26 12:00:00,84.16,84.17,84.12,84.13,63260.0,62.9897,62.9971,62.9597,62.9672,63260.0
2015-06-26 12:10:00,84.13,84.19,84.11,84.19,60550.0,62.9672,63.0121,62.9522,63.0121,60550.0
2015-06-26 12:20:00,84.19,84.19,84.08,84.1,49147.0,63.0121,63.0121,62.9298,62.9447,49147.0
2015-06-26 12:30:00,84.1,84.1,84.01,84.02,53144.0,62.9447,62.9447,62.8774,62.8849,53144.0
2015-06-26 12:40:00,84.04,84.05,83.97,83.99,45269.0,62.8998,62.9073,62.8474,62.8624,45269.0
2015-06-26 12:50:00,83.98,84.01,83.9,83.93,56794.0,62.8549,62.8774,62.7951,62.8175,56794.0
2015-06-26 13:00:00,83.93,84.08,83.91,84.0,66284.0,62.8175,62.9298,62.8025,62.8699,66284.0
2015-06-26 13:10:00,84.0,84.04,83.98,84.0,43364.0,62.8699,62.8998,62.8549,62.8699,43364.0
2015-06-26 13:20:00,84.0,84.07,83.99,84.06,69553.0,62.8699,62.9223,62.8624,62.9148,69553.0
2015-06-26 13:30:00,84.05,84.13,84.03,84.11,61532.0,62.9073,62.9672,62.8924,62.9522,61532.0
2015-06-26 13:40:00,84.11,84.23,84.1,84.21,188883.0,62.9522,63.042,62.9447,63.0271,188883.0
2015-06-26 13:50:00,84.21,84.22,84.11,84.12,125640.0,63.0271,63.0346,62.9522,62.9597,125640.0
2015-06-26 14:00:00,84.12,84.22,84.11,84.17,68464.0,62.9597,63.0346,62.9522,62.9971,68464.0
2015-06-26 14:10:00,84.17,84.17,84.08,84.08,69814.0,62.9971,62.9971,62.9298,62.9298,69814.0
2015-06-26 14:20:00,84.07,84.16,84.05,84.06,92273.0,62.9223,62.9897,62.9073,62.9148,92273.0
2015-06-26 14:30:00,84.06,84.11,84.02,84.08,265516.0,62.9148,62.9522,62.8849,62.9298,265516.0
2015-06-26 14:40:00,84.08,84.11,83.9,84.02,214216.0,62.9298,62.9522,62.7951,62.8849,214216.0
2015-06-26 14:50:00,84.03,84.04,83.91,83.97,122683.0,62.8924,62.8998,62.8025,62.8474,122683.0
2015-06-26 15:00:00,83.98,84.14,83.97,84.14,205684.0,62.8549,62.9747,62.8474,62.9747,205684.0
2015-06-26 15:10:00,84.14,84.17,84.05,84.07,129401.0,62.9747,62.9971,62.9073,62.9223,129401.0
2015-06-26 15:20:00,84.08,84.1,83.94,83.99,233655.0,62.9298,62.9447,62.825,62.8624,233655.0
2015-06-26 15:30:00,83.99,84.05,83.89,83.91,389236.0,62.8624,62.9073,62.7876,62.8025,389236.0
2015-06-26 15:40:00,83.92,83.94,83.85,83.94,276383.0,62.81,62.825,62.7576,62.825,276383.0
2015-06-26 15:50:00,83.93,84.09,83.93,84.08,717496.0,62.8175,62.9373,62.8175,62.9298,717496.0
2015-06-29 09:30:00,83.48,83.77,83.39,83.67,240230.0,62.4807,62.6978,62.4133,62.6229,240230.0
2015-06-29 09:40:00,83.7,83.76,83.6,83.75,136175.0,62.6454,62.6903,62.5705,62.6828,136175.0
2015-06-29 09:50:00,83.75,83.82,83.66,83.69,83511.0,62.6828,62.7352,62.6154,62.6379,83511.0
2015-06-29 10:00:00,83.69,83.77,83.67,83.76,98498.0,62.6379,62.6978,62.6229,62.6903,98498.0
2015-06-29 10:10:00,83.76,83.9,83.71,83.76,112977.0,62.6903,62.7951,62.6528,62.6903,112977.0
2015-06-29 10:20:00,83.76,83.85,83.6,83.64,89692.0,62.6903,62.7576,62.5705,62.6005,89692.0
2015-06-29 10:30:00,83.64,83.65,83.4,83.4,156497.0,62.6005,62.6079,62.4208,62.4208,156497.0
2015-06-29 10:40:00,83.4,83.55,83.36,83.52,92662.0,62.4208,62.5331,62.3909,62.5106,92662.0
2015-06-29 10:50:00,83.5,83.55,83.4,83.42,54348.0,62.4957,62.5331,62.4208,62.4358,54348.0
2015-06-29 11:00:00,83.42,83.44,83.34,83.38,46552.0,62.4358,62.4508,62.3759,62.4059,46552.0
2015-06-29 11:10:00,83.37,83.38,83.25,83.28,85669.0,62.3984,62.4059,62.3086,62.331,85669.0
2015-06-29 11:20:00,83.29,83.4,83.28,83.37,51942.0,62.3385,62.4208,62.331,62.3984,51942.0
2015-06-29 11:30:00,83.37,83.39,83.22,83.25,46578.0,62.3984,62.4133,62.2861,62.3086,46578.0
2015-06-29 11:40:00,83.24,83.28,83.22,83.24,58930.0,62.3011,62.331,62.2861,62.3011,58930.0
2015-06-29 11:50:00,83.25,83.28,83.23,83.25,65355.0,62.3086,62.331,62.2936,62.3086,65355.0
2015-06-29 12:00:00,83.26,83.27,83.2,83.27,47135.0,62.316,62.3235,62.2711,62.3235,47135.0
2015-06-29 12:10:00,83.27,83.28,83.17,83.18,31042.0,62.3235,62.331,62.2487,62.2562,31042.0
2015-06-29 12:20:00,83.19,83.2,83.09,83.11,37727.0,62.2637,62.2711,62.1888,62.2038,37727.0
2015-06-29 12:30:00,83.12,83.15,82.91,82.99,239890.0,62.2113,62.2337,62.0541,62.114,239890.0
2015-06-29 12:40:00,82.98,83.1,82.98,83.08,38277.0,62.1065,62.1963,62.1065,62.1813,38277.0
2015-06-29 12:50:00,83.07,83.07,83.0,83.03,42947.0,62.1738,62.1738,62.1214,62.1439,42947.0
2015-06-29 13:00:00,83.02,83.02,82.88,82.94,36425.0,62.1364,62.1364,62.0316,62.0765,36425.0
2015-06-29 13:10:00,82.93,83.01,82.89,83.01,39735.0,62.0691,62.1289,62.0391,62.1289,39735.0
2015-06-29 13:20:00,83.01,83.08,83.01,83.04,48572.0,62.1289,62.1813,62.1289,62.1514,48572.0
2015-06-29 13:30:00,83.04,83.05,82.96,83.0,27771.0,62.1514,62.1589,62.0915,62.1214,27771.0
2015-06-29 13:40:00,82.99,83.01,82.9,83.0,54260.0,62.114,62.1289,62.0466,62.1214,54260.0
2015-06-29 13:50:00,82.99,83.0,82.9,82.94,63500.0,62.114,62.1214,62.0466,62.0765,63500.0
2015-06-29 14:00:00,82.95,82.96,82.88,82.9,65257.0,62.084,62.0915,62.0316,62.0466,65257.0
2015-06-29 14:10:00,82.92,82.94,82.79,82.81,42060.0,62.0616,62.0765,61.9643,61.9792,42060.0
2015-06-29 14:20:00,82.81,82.81,82.62,82.63,53064.0,61.9792,61.9792,61.837,61.8445,53064.0
2015-06-29 14:30:00,82.63,82.7,82.59,82.67,87075.0,61.8445,61.8969,61.8146,61.8745,87075.0
2015-06-29 14:40:00,82.68,82.68,82.58,82.61,111571.0,61.8819,61.8819,61.8071,61.8296,111571.0
2015-06-29 14:50:00,82.61,82.62,82.55,82.56,99471.0,61.8296,61.837,61.7846,61.7921,99471.0
2015-06-29 15:00:00,82.56,82.6,82.54,82.58,76661.0,61.7921,61.8221,61.7772,61.8071,76661.0
2015-06-29 15:10:00,82.58,82.62,82.54,82.61,112245.0,61.8071,61.837,61.7772,61.8296,112245.0
2015-06-29 15:20:00,82.61,82.65,82.55,82.56,137004.0,61.8296,61.8595,61.7846,61.7921,137004.0
2015-06-29 15:30:00,82.55,82.6,82.45,82.49,240599.0,61.7846,61.8221,61.7098,61.7397,240599.0
2015-06-29 15:40:00,82.48,82.49,82.26,82.31,233256.0,61.7323,61.7397,61.5676,61.605,233256.0
2015-06-29 15:50:00,82.3,82.31,81.97,82.1,1303320.0,61.5975,61.605,61.3505,61.4478,1303320.0
2015-06-30 09:30:00,82.65,83.0,82.63,82.7,185762.0,61.8595,62.1214,61.8445,61.8969,185762.0
2015-06-30 09:40:00,82.71,82.73,82.3,82.34,67175.0,61.9044,61.9194,61.5975,61.6275,67175.0
2015-06-30 09:50:00,82.33,82.39,82.28,82.28,96911.0,61.62,61.6649,61.5826,61.5826,96911.0
2015-06-30 10:00:00,82.28,82.35,82.16,82.2,51842.0,61.5826,61.635,61.4927,61.5227,51842.0
2015-06-30 10:10:00,82.21,82.28,82.13,82.13,96243.0,61.5302,61.5826,61.4703,61.4703,96243.0
2015-06-30 10:20:00,82.14,82.17,82.01,82.06,136993.0,61.4778,61.5002,61.3805,61.4179,136993.0
2015-06-30 10:30:00,82.06,82.06,81.91,81.99,90827.0,61.4179,61.4179,61.3056,61.3655,90827.0
2015-06-30 10:40:00,81.99,81.99,81.85,81.93,135535.0,61.3655,61.3655,61.2607,61.3206,135535.0
2015-06-30 10:50:00,81.94,82.22,81.88,82.16,112752.0,61.3281,61.5377,61.2832,61.4927,112752.0
2015-06-30 11:00:00,82.17,82.29,82.12,82.18,73150.0,61.5002,61.59,61.4628,61.5077,73150.0
2015-06-30 11:10:00,82.18,82.43,82.18,82.4,53983.0,61.5077,61.6948,61.5077,61.6724,53983.0
2015-06-30 11:20:00,82.4,82.4,82.24,82.24,56238.0,61.6724,61.6724,61.5526,61.5526,56238.0
2015-06-30 11:30:00,82.22,82.25,82.12,82.17,64267.0,61.5377,61.5601,61.4628,61.5002,64267.0
2015-06-30 11:40:00,82.17,82.18,82.06,82.1,68464.0,61.5002,61.5077,61.4179,61.4478,68464.0
2015-06-30 11:50:00,82.09,82.1,81.96,81.97,51762.0,61.4404,61.4478,61.3431,61.3505,51762.0
2015-06-30 12:00:00,81.98,82.03,81.88,81.92,63922.0,61.358,61.3955,61.2832,61.3131,63922.0
2015-06-30 12:10:00,81.92,81.92,81.77,81.8,60521.0,61.3131,61.3131,61.2009,61.2233,60521.0
2015-06-30 12:20:00,81.79,81.81,81.63,81.66,95014.0,61.2158,61.2308,61.0961,61.1185,95014.0
2015-06-30 12:30:00,81.66,81.75,81.58,81.66,107055.0,61.1185,61.1859,61.0586,61.1185,107055.0
2015-06-30 12:40:00,81.66,81.72,81.63,81.7,98258.0,61.1185,61.1634,61.0961,61.1485,98258.0
2015-06-30 12:50:00,81.7,81.81,81.69,81.81,58236.0,61.1485,61.2308,61.141,61.2308,58236.0
2015-06-30 13:00:00,81.81,81.85,81.76,81.8,49869.0,61.2308,61.2607,61.1934,61.2233,49869.0
2015-06-30 13:10:00,81.81,81.83,81.73,81.79,65663.0,61.2308,61.2458,61.1709,61.2158,65663.0
2015-06-30 13:20:00,81.79,81.94,81.79,81.89,97945.0,61.2158,61.3281,61.2158,61.2907,97945.0
2015-06-30 13:30:00,81.89,82.05,81.86,82.03,105497.0,61.2907,61.4104,61.2682,61.3955,105497.0
2015-06-30 13:40:00,82.03,82.04,81.95,82.0,90079.0,61.3955,61.4029,61.3356,61.373,90079.0
2015-06-30 13:50:00,81.99,82.04,81.97,82.02,73078.0,61.3655,61.4029,61.3505,61.388,73078.0
2015-06-30 14:00:00,82.02,82.23,82.02,82.15,116444.0,61.388,61.5451,61.388,61.4853,116444.0
2015-06-30 14:10:00,82.16,82.23,82.07,82.09,80939.0,61.4927,61.5451,61.4254,61.4404,80939.0
2015-06-30 14:20:00,82.1,82.15,81.86,81.91,82533.0,61.4478,61.4853,61.2682,61.3056,82533.0
2015-06-30 14:30:00,81.91,81.93,81.78,81.89,89262.0,61.3056,61.3206,61.2083,61.2907,89262.0
2015-06-30 14:40:00,81.88,81.88,81.75,81.78,85955.0,61.2832,61.2832,61.1859,61.2083,85955.0
2015-06-30 14:50:00,81.78,81.79,81.67,81.68,101287.0,61.2083,61.2158,61.126,61.1335,101287.0
2015-06-30 15:00:00,81.68,81.7,81.62,81.68,137635.0,61.1335,61.1485,61.0886,61.1335,137635.0
2015-06-30 15:10:00,81.68,81.74,81.62,81.63,111803.0,61.1335,61.1784,61.0886,61.0961,111803.0
2015-06-30 15:20:00,81.63,81.71,81.62,81.69,92078.0,61.0961,61.1559,61.0886,61.141,92078.0
2015-06-30 15:30:00,81.68,81.83,81.67,81.78,123409.0,61.1335,61.2458,61.126,61.2083,123409.0
2015-06-30 15:40:00,81.78,81.78,81.57,81.71,258782.0,61.2083,61.2083,61.0512,61.1559,258782.0
2015-06-30 15:50:00,81.7,81.77,81.61,81.61,405553.0,61.1485,61.2009,61.0811,61.0811,405553.0
2015-07-01 09:30:00,82.1,82.54,81.84,82.54,309366.0,61.4478,61.7772,61.2532,61.7772,309366.0
2015-07-01 09:40:00,82.58,82.71,82.44,82.71,185676.0,61.8071,61.9044,61.7023,61.9044,185676.0
2015-07-01 09:50:00,82.71,82.79,82.52,82.79,145197.0,61.9044,61.9643,61.7622,61.9643,145197.0
2015-07-01 10:00:00,82.78,83.02,82.77,82.81,125725.0,61.9568,62.1364,61.9493,61.9792,125725.0
2015-07-01 10:10:00,82.81,82.84,82.74,82.77,105967.0,61.9792,62.0017,61.9269,61.9493,105967.0
2015-07-01 10:20:00,82.78,82.88,82.76,82.79,92005.0,61.9568,62.0316,61.9418,61.9643,92005.0
2015-07-01 10:30:00,82.8,82.81,82.64,82.7,137555.0,61.9718,61.9792,61.852,61.8969,137555.0
2015-07-01 10:40:00,82.69,82.78,82.66,82.69,66564.0,61.8894,61.9568,61.867,61.8894,66564.0
2015-07-01 10:50:00,82.67,82.73,82.58,82.7,70844.0,61.8745,61.9194,61.8071,61.8969,70844.0
2015-07-01 11:00:00,82.7,82.78,82.64,82.74,82253.0,61.8969,61.9568,61.852,61.9269,82253.0
2015-07-01 11:10:00,82.75,82.83,82.69,82.81,88298.0,61.9343,61.9942,61.8894,61.9792,88298.0
2015-07-01 11:20:00,82.81,82.89,82.81,82.86,58738.0,61.9792,62.0391,61.9792,62.0167,58738.0
2015-07-01 11:30:00,82.87,82.93,82.84,82.85,53656.0,62.0242,62.0691,62.0017,62.0092,53656.0
2015-07-01 11:40:00,82.85,82.92,82.84,82.92,73074.0,62.0092,62.0616,62.0017,62.0616,73074.0
2015-07-01 11:50:00,82.92,82.95,82.85,82.86,54805.0,62.0616,62.084,62.0092,62.0167,54805.0
2015-07-01 12:00:00,82.86,82.94,82.82,82.92,57874.0,62.0167,62.0765,61.9867,62.0616,57874.0
2015-07-01 12:10:00,82.91,82.93,82.8,82.8,41948.0,62.0541,62.0691,61.9718,61.9718,41948.0
2015-07-01 12:20:00,82.8,82.83,82.67,82.7,47955.0,61.9718,61.9942,61.8745,61.8969,47955.0
2015-07-01 12:30:00,82.71,82.79,82.67,82.78,30184.0,61.9044,61.9643,61.8745,61.9568,30184.0
2015-07-01 12:40:00,82.78,82.79,82.63,82.63,33883.0,61.9568,61.9643,61.8445,61.8445,33883.0
2015-07-01 12:50:00,82.62,82.64,82.59,82.6,51888.0,61.837,61.852,61.8146,61.8221,51888.0
2015-07-01 13:00:00,82.6,82.63,82.55,82.62,39572.0,61.8221,61.8445,61.7846,61.837,39572.0
2015-07-01 13:10:00,82.62,82.75,82.6,82.74,44551.0,61.837,61.9343,61.8221,61.9269,44551.0
2015-07-01 13:20:00,82.74,82.81,82.72,82.73,38924.0,61.9269,61.9792,61.9119,61.9194,38924.0
2015-07-01 13:30:00,82.73,82.79,82.67,82.69,45585.0,61.9194,61.9643,61.8745,61.8894,45585.0
2015-07-01 13:40:00,82.7,82.77,82.69,82.76,44539.0,61.8969,61.9493,61.8894,61.9418,44539.0
2015-07-01 13:50:00,82.76,82.79,82.65,82.66,143003.0,61.9418,61.9643,61.8595,61.867,143003.0
2015-07-01 14:00:00,82.66,82.68,82.47,82.55,42579.0,61.867,61.8819,61.7248,61.7846,42579.0
2015-07-01 14:10:00,82.55,82.64,82.55,82.61,34103.0,61.7846,61.852,61.7846,61.8296,34103.0
2015-07-01 14:20:00,82.61,82.63,82.55,82.56,49608.0,61.8296,61.8445,61.7846,61.7921,49608.0
2015-07-01 14:30:00,82.56,82.62,82.48,82.58,71897.0,61.7921,61.837,61.7323,61.8071,71897.0
2015-07-01 14:40:00,82.57,82.79,82.57,82.75,53090.0,61.7996,61.9643,61.7996,61.9343,53090.0
2015-07-01 14:50:00,82.75,82.82,82.7,82.76,60661.0,61.9343,61.9867,61.8969,61.9418,60661.0
2015-07-01 15:00:00,82.76,82.81,82.75,82.78,72713.0,61.9418,61.9792,61.9343,61.9568,72713.0
2015-07-01 15:10:00,82.79,82.84,82.75,82.84,85995.0,61.9643,62.0017,61.9343,62.0017,85995.0
2015-07-01 15:20:00,82.84,82.97,82.84,82.97,79987.0,62.0017,62.099,62.0017,62.099,79987.0
2015-07-01 15:30:00,82.98,83.06,82.95,83.0,188718.0,62.1065,62.1664,62.084,62.1214,188718.0
2015-07-01 15:40:00,83.03,83.13,82.98,83.12,165820.0,62.1439,62.2187,62.1065,62.2113,165820.0
2015-07-01 15:50:00,83.11,83.11,82.95,82.99,262597.0,62.2038,62.2038,62.084,62.114,262597.0
2015-07-02 09:30:00,83.06,83.32,82.91,83.26,97191.0,62.1664,62.361,62.0541,62.316,97191.0
2015-07-02 09:40:00,83.28,83.43,83.1,83.28,46377.0,62.331,62.4433,62.1963,62.331,46377.0
2015-07-02 09:50:00,83.26,83.34,83.01,83.03,85934.0,62.316,62.3759,62.1289,62.1439,85934.0
2015-07-02 10:00:00,83.05,83.15,82.9,82.92,90192.0,62.1589,62.2337,62.0466,62.0616,90192.0
2015-07-02 10:10:00,82.91,83.0,82.86,82.94,55231.0,62.0541,62.1214,62.0167,62.0765,55231.0
2015-07-02 10:20:00,82.94,82.97,82.82,82.86,50451.0,62.0765,62.099,61.9867,62.0167,50451.0
2015-07-02 10:30:00,82.86,82.86,82.59,82.66,69697.0,62.0167,62.0167,61.8146,61.867,69697.0
2015-07-02 10:40:00,82.66,82.79,82.66,82.73,58961.0,61.867,61.9643,61.867,61.9194,58961.0
2015-07-02 10:50:00,82.73,82.8,82.64,82.65,54777.0,61.9194,61.9718,61.852,61.8595,54777.0
2015-07-02 11:00:00,82.64,82.66,82.54,82.57,77146.0,61.852,61.867,61.7772,61.7996,77146.0
2015-07-02 11:10:00,82.57,82.62,82.49,82.62,63747.0,61.7996,61.837,61.7397,61.837,63747.0
2015-07-02 11:20:00,82.62,82.62,82.53,82.54,65559.0,61.837,61.837,61.7697,61.7772,65559.0
2015-07-02 11:30:00,82.54,82.57,82.51,82.52,52328.0,61.7772,61.7996,61.7547,61.7622,52328.0
2015-07-02 11:40:00,82.52,82.53,82.45,82.48,60164.0,61.7622,61.7697,61.7098,61.7323,60164.0
2015-07-02 11:50:00,82.48,82.49,82.3,82.38,92655.0,61.7323,61.7397,61.5975,61.6574,92655.0
2015-07-02 12:00:00,82.39,82.42,82.23,82.24,74740.0,61.6649,61.6873,61.5451,61.5526,74740.0
2015-07-02 12:10:00,82.24,82.28,82.21,82.24,63080.0,61.5526,61.5826,61.5302,61.5526,63080.0
2015-07-02 12:20:00,82.23,82.28,82.15,82.26,60132.0,61.5451,61.5826,61.4853,61.5676,60132.0
2015-07-02 12:30:00,82.25,82.27,82.19,82.21,74160.0,61.5601,61.5751,61.5152,61.5302,74160.0
2015-07-02 12:40:00,82.21,82.34,82.21,82.33,50476.0,61.5302,61.6275,61.5302,61.62,50476.0
2015-07-02 12:50:00,82.31,82.35,82.29,82.35,36719.0,61.605,61.635,61.59,61.635,36719.0
2015-07-02 13:00:00,82.35,82.4,82.32,82.39,58981.0,61.635,61.6724,61.6125,61.6649,58981.0
2015-07-02 13:10:00,82.4,82.41,82.33,82.33,49621.0,61.6724,61.6799,61.62,61.62,49621.0
2015-07-02 13:20:00,82.33,82.38,82.31,82.38,44567.0,61.62,61.6574,61.605,61.6574,44567.0
2015-07-02 13:30:00,82.38,82.44,82.38,82.4,43692.0,61.6574,61.7023,61.6574,61.6724,43692.0
2015-07-02 13:40:00,82.4,82.44,82.37,82.41,33847.0,61.6724,61.7023,61.6499,61.6799,33847.0
2015-07-02 13:50:00,82.41,82.43,82.28,82.31,37291.0,61.6799,61.6948,61.5826,61.605,37291.0
2015-07-02 14:00:00,82.31,82.41,82.3,82.41,55355.0,61.605,61.6799,61.5975,61.6799,55355.0
2015-07-02 14:10:00,82.4,82.42,82.34,82.37,33022.0,61.6724,61.6873,61.6275,61.6499,33022.0
2015-07-02 14:20:00,82.36,82.41,82.35,82.37,35733.0,61.6424,61.6799,61.635,61.6499,35733.0
2015-07-02 14:30:00,82.38,82.4,82.35,82.37,50549.0,61.6574,61.6724,61.635,61.6499,50549.0
2015-07-02 14:40:00,82.37,82.38,82.32,82.37,46660.0,61.6499,61.6574,61.6125,61.6499,46660.0
2015-07-02 14:50:00,82.37,82.42,82.31,82.41,77670.0,61.6499,61.6873,61.605,61.6799,77670.0
2015-07-02 15:00:00,82.41,82.46,82.39,82.41,68000.0,61.6799,61.7173,61.6649,61.6799,68000.0
2015-07-02 15:10:00,82.4,82.46,82.37,82.38,56463.0,61.6724,61.7173,61.6499,61.6574,56463.0
2015-07-02 15:20:00,82.37,82.45,82.35,82.44,111878.0,61.6499,61.7098,61.635,61.7023,111878.0
2015-07-02 15:30:00,82.45,82.46,82.34,82.34,115076.0,61.7098,61.7173,61.6275,61.6275,115076.0
2015-07-02 15:40:00,82.35,82.38,82.26,82.28,167086.0,61.635,61.6574,61.5676,61.5826,167086.0
2015-07-02 15:50:00,82.28,82.36,82.25,82.27,291917.0,61.5826,61.6424,61.5601,61.5751,291917.0
2015-07-06 09:30:00,81.85,82.5,81.75,82.47,81694.0,61.2607,61.7472,61.1859,61.7248,81694.0
2015-07-06 09:40:00,82.49,82.62,82.28,82.5,36848.0,61.7397,61.837,61.5826,61.7472,36848.0
2015-07-06 09:50:00,82.51,82.54,82.45,82.5,29438.0,61.7547,61.7772,61.7098,61.7472,29438.0
2015-07-06 10:00:00,82.52,82.59,82.46,82.59,42357.0,61.7622,61.8146,61.7173,61.8146,42357.0
2015-07-06 10:10:00,82.58,82.83,82.56,82.83,71201.0,61.8071,61.9942,61.7921,61.9942,71201.0
2015-07-06 10:20:00,82.81,82.97,82.79,82.92,82544.0,61.9792,62.099,61.9643,62.0616,82544.0
2015-07-06 10:30:00,82.92,83.08,82.89,82.94,79668.0,62.0616,62.1813,62.0391,62.0765,79668.0
2015-07-06 10:40:00,82.94,83.11,82.92,83.07,80571.0,62.0765,62.2038,62.0616,62.1738,80571.0
2015-07-06 10:50:00,83.08,83.21,83.06,83.15,202720.0,62.1813,62.2786,62.1664,62.2337,202720.0
2015-07-06 11:00:00,83.15,83.18,83.1,83.12,59267.0,62.2337,62.2562,62.1963,62.2113,59267.0
2015-07-06 11:10:00,83.11,83.13,83.02,83.03,55779.0,62.2038,62.2187,62.1364,62.1439,55779.0
2015-07-06 11:20:00,83.03,83.07,82.9,82.97,62696.0,62.1439,62.1738,62.0466,62.099,62696.0
2015-07-06 11:30:00,82.98,83.06,82.93,83.06,52152.0,62.1065,62.1664,62.0691,62.1664,52152.0
2015-07-06 11:40:00,83.06,83.18,83.01,83.18,42902.0,62.1664,62.2562,62.1289,62.2562,42902.0
2015-07-06 11:50:00,83.19,83.19,83.12,83.19,57630.0,62.2637,62.2637,62.2113,62.2637,57630.0
2015-07-06 12:00:00,83.17,83.17,83.05,83.08,30666.0,62.2487,62.2487,62.1589,62.1813,30666.0
2015-07-06 12:10:00,83.07,83.1,82.99,83.05,35398.0,62.1738,62.1963,62.114,62.1589,35398.0
2015-07-06 12:20:00,83.05,83.09,83.01,83.02,36475.0,62.1589,62.1888,62.1289,62.1364,36475.0
2015-07-06 12:30:00,83.01,83.02,82.86,82.87,31781.0,62.1289,62.1364,62.0167,62.0242,31781.0
2015-07-06 12:40:00,82.87,82.91,82.81,82.89,44822.0,62.0242,62.0541,61.9792,62.0391,44822.0
2015-07-06 12:50:00,82.9,82.96,82.88,82.92,29653.0,62.0466,62.0915,62.0316,62.0616,29653.0
2015-07-06 13:00:00,82.92,82.98,82.91,82.91,24629.0,62.0616,62.1065,62.0541,62.0541,24629.0
2015-07-06 13:10:00,82.92,82.97,82.74,82.75,50890.0,62.0616,62.099,61.9269,61.9343,50890.0
2015-07-06 13:20:00,82.75,82.79,82.69,82.79,37479.0,61.9343,61.9643,61.8894,61.9643,37479.0
2015-07-06 13:30:00,82.78,82.78,82.68,82.73,31199.0,61.9568,61.9568,61.8819,61.9194,31199.0
2015-07-06 13:40:00,82.73,82.74,82.54,82.55,61384.0,61.9194,61.9269,61.7772,61.7846,61384.0
2015-07-06 13:50:00,82.56,82.56,82.48,82.52,80842.0,61.7921,61.7921,61.7323,61.7622,80842.0
2015-07-06 14:00:00,82.5,82.51,82.36,82.43,84695.0,61.7472,61.7547,61.6424,61.6948,84695.0
2015-07-06 14:10:00,82.43,82.51,82.42,82.48,57101.0,61.6948,61.7547,61.6873,61.7323,57101.0
2015-07-06 14:20:00,82.47,82.52,82.38,82.41,60309.0,61.7248,61.7622,61.6574,61.6799,60309.0
2015-07-06 14:30:00,82.4,82.43,82.36,82.36,76403.0,61.6724,61.6948,61.6424,61.6424,76403.0
2015-07-06 14:40:00,82.36,82.45,82.3,82.45,77290.0,61.6424,61.7098,61.5975,61.7098,77290.0
2015-07-06 14:50:00,82.45,82.48,82.39,82.43,57453.0,61.7098,61.7323,61.6649,61.6948,57453.0
2015-07-06 15:00:00,82.43,82.49,82.4,82.46,58086.0,61.6948,61.7397,61.6724,61.7173,58086.0
2015-07-06 15:10:00,82.47,82.55,82.45,82.51,63429.0,61.7248,61.7846,61.7098,61.7547,63429.0
2015-07-06 15:20:00,82.51,82.59,82.49,82.55,72725.0,61.7547,61.8146,61.7397,61.7846,72725.0
2015-07-06 15:30:00,82.56,82.73,82.56,82.73,121017.0,61.7921,61.9194,61.7921,61.9194,121017.0
2015-07-06 15:40:00,82.73,82.89,82.71,82.89,214645.0,61.9194,62.0391,61.9044,62.0391,214645.0
2015-07-06 15:50:00,82.88,82.98,82.84,82.92,400082.0,62.0316,62.1065,62.0017,62.0616,400082.0
2015-07-07 09:30:00,83.09,83.36,83.01,83.31,140725.0,62.1888,62.3909,62.1289,62.3535,140725.0
2015-07-07 09:40:00,83.31,83.31,83.01,83.25,64161.0,62.3535,62.3535,62.1289,62.3086,64161.0
2015-07-07 09:50:00,83.24,83.31,82.89,83.02,107151.0,62.3011,62.3535,62.0391,62.1364,107151.0
2015-07-07 10:00:00,83.03,83.08,82.95,83.07,149109.0,62.1439,62.1813,62.084,62.1738,149109.0
2015-07-07 10:10:00,83.06,83.23,83.06,83.17,82301.0,62.1664,62.2936,62.1664,62.2487,82301.0
2015-07-07 10:20:00,83.15,83.25,83.11,83.17,123219.0,62.2337,62.3086,62.2038,62.2487,123219.0
2015-07-07 10:30:00,83.18,83.19,82.93,83.05,112085.0,62.2562,62.2637,62.0691,62.1589,112085.0
2015-07-07 10:40:00,83.04,83.26,82.96,83.23,177337.0,62.1514,62.316,62.0915,62.2936,177337.0
2015-07-07 10:50:00,83.23,83.29,83.13,83.16,104435.0,62.2936,62.3385,62.2187,62.2412,104435.0
2015-07-07 11:00:00,83.16,83.16,82.98,83.06,151789.0,62.2412,62.2412,62.1065,62.1664,151789.0
2015-07-07 11:10:00,83.07,83.13,83.01,83.08,144525.0,62.1738,62.2187,62.1289,62.1813,144525.0
2015-07-07 11:20:00,83.07,83.11,82.9,82.94,136760.0,62.1738,62.2038,62.0466,62.0765,136760.0
2015-07-07 11:30:00,82.94,83.05,82.75,83.04,145160.0,62.0765,62.1589,61.9343,62.1514,145160.0
2015-07-07 11:40:00,83.04,83.25,83.0,83.19,97162.0,62.1514,62.3086,62.1214,62.2637,97162.0
2015-07-07 11:50:00,83.19,83.49,83.15,83.42,111454.0,62.2637,62.4882,62.2337,62.4358,111454.0
2015-07-07 12:00:00,83.41,83.55,83.4,83.51,110247.0,62.4283,62.5331,62.4208,62.5032,110247.0
2015-07-07 12:10:00,83.52,83.6,83.48,83.55,139210.0,62.5106,62.5705,62.4807,62.5331,139210.0
2015-07-07 12:20:00,83.54,83.74,83.54,83.68,94669.0,62.5256,62.6753,62.5256,62.6304,94669.0
2015-07-07 12:30:00,83.68,83.84,83.57,83.78,119304.0,62.6304,62.7501,62.5481,62.7052,119304.0
2015-07-07 12:40:00,83.77,84.01,83.76,83.98,190239.0,62.6978,62.8774,62.6903,62.8549,190239.0
2015-07-07 12:50:00,83.99,84.11,83.92,84.06,114181.0,62.8624,62.9522,62.81,62.9148,114181.0
2015-07-07 13:00:00,84.06,84.09,83.88,83.88,151311.0,62.9148,62.9373,62.7801,62.7801,151311.0
2015-07-07 13:10:00,83.89,84.05,83.8,83.83,159507.0,62.7876,62.9073,62.7202,62.7427,159507.0
2015-07-07 13:20:00,83.83,83.88,83.75,83.85,95528.0,62.7427,62.7801,62.6828,62.7576,95528.0
2015-07-07 13:30:00,83.86,83.9,83.79,83.86,78975.0,62.7651,62.7951,62.7127,62.7651,78975.0
2015-07-07 13:40:00,83.87,83.96,83.82,83.94,71459.0,62.7726,62.84,62.7352,62.825,71459.0
2015-07-07 13:50:00,83.95,83.96,83.79,83.79,66766.0,62.8325,62.84,62.7127,62.7127,66766.0
2015-07-07 14:00:00,83.79,83.85,83.77,83.83,63324.0,62.7127,62.7576,62.6978,62.7427,63324.0
2015-07-07 14:10:00,83.84,83.87,83.68,83.69,68220.0,62.7501,62.7726,62.6304,62.6379,68220.0
2015-07-07 14:20:00,83.68,83.8,83.67,83.78,56707.0,62.6304,62.7202,62.6229,62.7052,56707.0
2015-07-07 14:30:00,83.79,83.96,83.78,83.94,67632.0,62.7127,62.84,62.7052,62.825,67632.0
2015-07-07 14:40:00,83.95,84.21,83.94,84.07,129375.0,62.8325,63.0271,62.825,62.9223,129375.0
2015-07-07 14:50:00,84.07,84.38,84.05,84.37,100434.0,62.9223,63.1543,62.9073,63.1468,100434.0
2015-07-07 15:00:00,84.37,84.39,84.16,84.24,103925.0,63.1468,63.1618,62.9897,63.0495,103925.0
2015-07-07 15:10:00,84.23,84.29,84.18,84.29,125941.0,63.042,63.087,63.0046,63.087,125941.0
2015-07-07 15:20:00,84.28,84.48,84.24,84.42,179790.0,63.0795,63.2292,63.0495,63.1842,179790.0
2015-07-07 15:30:00,84.42,84.44,84.28,84.29,175097.0,63.1842,63.1992,63.0795,63.087,175097.0
2015-07-07 15:40:00,84.29,84.29,84.17,84.26,170760.0,63.087,63.087,62.9971,63.0645,170760.0
2015-07-07 15:50:00,84.27,84.46,84.27,84.45,272273.0,63.072,63.2142,63.072,63.2067,272273.0
2015-07-08 09:30:00,83.68,83.9,83.43,83.81,146588.0,62.6304,62.7951,62.4433,62.7277,146588.0
2015-07-08 09:40:00,83.8,83.84,83.63,83.66,81856.0,62.7202,62.7501,62.593,62.6154,81856.0
2015-07-08 09:50:00,83.63,83.78,83.62,83.64,150370.0,62.593,62.7052,62.5855,62.6005,150370.0
2015-07-08 10:00:00,83.64,83.8,83.47,83.79,121447.0,62.6005,62.7202,62.4732,62.7127,121447.0
2015-07-08 10:10:00,83.78,83.78,83.53,83.65,82927.0,62.7052,62.7052,62.5181,62.6079,82927.0
2015-07-08 10:20:00,83.64,83.85,83.59,83.84,127644.0,62.6005,62.7576,62.563,62.7501,127644.0
2015-07-08 10:30:00,83.82,83.82,83.69,83.82,92314.0,62.7352,62.7352,62.6379,62.7352,92314.0
2015-07-08 10:40:00,83.82,84.05,83.81,83.84,95833.0,62.7352,62.9073,62.7277,62.7501,95833.0
2015-07-08 10:50:00,83.85,83.97,83.81,83.9,163076.0,62.7576,62.8474,62.7277,62.7951,163076.0
2015-07-08 11:00:00,83.89,83.97,83.81,83.81,111766.0,62.7876,62.8474,62.7277,62.7277,111766.0
2015-07-08 11:10:00,83.81,83.96,83.74,83.91,88922.0,62.7277,62.84,62.6753,62.8025,88922.0
2015-07-08 11:20:00,83.92,83.97,83.87,83.91,47025.0,62.81,62.8474,62.7726,62.8025,47025.0
2015-07-08 11:30:00,83.91,84.02,83.89,84.0,71109.0,62.8025,62.8849,62.7876,62.8699,71109.0
2015-07-08 11:40:00,83.99,84.0,83.73,83.89,39641.0,62.8624,62.8699,62.6678,62.7876,39641.0
2015-07-08 11:50:00,83.88,83.92,83.81,83.89,76207.0,62.7801,62.81,62.7277,62.7876,76207.0
2015-07-08 12:00:00,83.87,83.95,83.84,83.88,26831.0,62.7726,62.8325,62.7501,62.7801,26831.0
2015-07-08 12:10:00,83.87,83.9,83.77,83.86,34832.0,62.7726,62.7951,62.6978,62.7651,34832.0
2015-07-08 12:20:00,83.86,83.98,83.78,83.92,75926.0,62.7651,62.8549,62.7052,62.81,75926.0
2015-07-08 12:30:00,83.91,83.99,83.86,83.91,52974.0,62.8025,62.8624,62.7651,62.8025,52974.0
2015-07-08 12:40:00,83.91,83.95,83.84,83.92,29234.0,62.8025,62.8325,62.7501,62.81,29234.0
2015-07-08 12:50:00,83.93,84.12,83.92,84.08,54505.0,62.8175,62.9597,62.81,62.9298,54505.0
2015-07-08 13:00:00,84.07,84.09,84.0,84.01,46854.0,62.9223,62.9373,62.8699,62.8774,46854.0
2015-07-08 13:10:00,84.01,84.12,84.0,84.04,43214.0,62.8774,62.9597,62.8699,62.8998,43214.0
2015-07-08 13:20:00,84.03,84.06,83.96,84.04,76478.0,62.8924,62.9148,62.84,62.8998,76478.0
2015-07-08 13:30:00,84.04,84.05,83.95,83.97,26884.0,62.8998,62.9073,62.8325,62.8474,26884.0
2015-07-08 13:40:00,83.98,84.1,83.98,84.1,46579.0,62.8549,62.9447,62.8549,62.9447,46579.0
2015-07-08 13:50:00,84.1,84.24,84.07,84.18,56843.0,62.9447,63.0495,62.9223,63.0046,56843.0
2015-07-08 14:00:00,84.18,84.21,83.9,84.03,60815.0,63.0046,63.0271,62.7951,62.8924,60815.0
2015-07-08 14:10:00,84.02,84.05,83.79,83.81,57349.0,62.8849,62.9073,62.7127,62.7277,57349.0
2015-07-08 14:20:00,83.8,83.83,83.75,83.78,55801.0,62.7202,62.7427,62.6828,62.7052,55801.0
2015-07-08 14:30:00,83.77,83.79,83.68,83.78,56580.0,62.6978,62.7127,62.6304,62.7052,56580.0
2015-07-08 14:40:00,83.77,83.78,83.4,83.41,72905.0,62.6978,62.7052,62.4208,62.4283,72905.0
2015-07-08 14:50:00,83.4,83.64,83.39,83.55,68341.0,62.4208,62.6005,62.4133,62.5331,68341.0
2015-07-08 15:00:00,83.55,83.66,83.52,83.63,58378.0,62.5331,62.6154,62.5106,62.593,58378.0
2015-07-08 15:10:00,83.65,83.74,83.62,83.63,101126.0,62.6079,62.6753,62.5855,62.593,101126.0
2015-07-08 15:20:00,83.64,83.73,83.47,83.48,78788.0,62.6005,62.6678,62.4732,62.4807,78788.0
2015-07-08 15:30:00,83.47,83.7,83.47,83.56,134113.0,62.4732,62.6454,62.4732,62.5406,134113.0
2015-07-08 15:40:00,83.56,83.66,83.49,83.56,220486.0,62.5406,62.6154,62.4882,62.5406,220486.0
2015-07-08 15:50:00,83.57,83.62,83.42,83.45,227273.0,62.5481,62.5855,62.4358,62.4583,227273.0
2015-07-09 09:30:00,84.2,84.33,83.95,84.22,76943.0,63.0196,63.1169,62.8325,63.0346,76943.0
2015-07-09 09:40:00,84.21,84.24,83.6,83.67,94420.0,63.0271,63.0495,62.5705,62.6229,94420.0
2015-07-09 09:50:00,83.69,83.74,83.42,83.48,79600.0,62.6379,62.6753,62.4358,62.4807,79600.0
2015-07-09 10:00:00,83.48,83.65,83.45,83.48,100255.0,62.4807,62.6079,62.4583,62.4807,100255.0
2015-07-09 10:10:00,83.48,83.56,83.32,83.36,125825.0,62.4807,62.5406,62.361,62.3909,125825.0
2015-07-09 10:20:00,83.34,83.34,83.17,83.24,69283.0,62.3759,62.3759,62.2487,62.3011,69283.0
2015-07-09 10:30:00,83.2,83.37,83.2,83.34,70888.0,62.2711,62.3984,62.2711,62.3759,70888.0
2015-07-09 10:40:00,83.34,83.44,83.27,83.39,85036.0,62.3759,62.4508,62.3235,62.4133,85036.0
2015-07-09 10:50:00,83.39,83.45,83.38,83.42,69094.0,62.4133,62.4583,62.4059,62.4358,69094.0
2015-07-09 11:00:00,83.42,83.63,83.42,83.59,119304.0,62.4358,62.593,62.4358,62.563,119304.0
2015-07-09 11:10:00,83.6,83.74,83.58,83.61,91626.0,62.5705,62.6753,62.5556,62.578,91626.0
2015-07-09 11:20:00,83.61,83.61,83.41,83.44,66492.0,62.578,62.578,62.4283,62.4508,66492.0
2015-07-09 11:30:00,83.43,83.51,83.4,83.45,56545.0,62.4433,62.5032,62.4208,62.4583,56545.0
2015-07-09 11:40:00,83.46,83.6,83.46,83.53,51055.0,62.4657,62.5705,62.4657,62.5181,51055.0
2015-07-09 11:50:00,83.54,83.55,83.41,83.42,45658.0,62.5256,62.5331,62.4283,62.4358,45658.0
2015-07-09 12:00:00,83.42,83.48,83.28,83.33,79439.0,62.4358,62.4807,62.331,62.3684,79439.0
2015-07-09 12:10:00,83.32,83.41,83.29,83.41,24750.0,62.361,62.4283,62.3385,62.4283,24750.0
2015-07-09 12:20:00,83.43,83.45,83.4,83.41,49859.0,62.4433,62.4583,62.4208,62.4283,49859.0
2015-07-09 12:30:00,83.4,83.51,83.39,83.47,37618.0,62.4208,62.5032,62.4133,62.4732,37618.0
2015-07-09 12:40:00,83.46,83.53,83.45,83.47,50129.0,62.4657,62.5181,62.4583,62.4732,50129.0
2015-07-09 12:50:00,83.48,83.51,83.36,83.37,68996.0,62.4807,62.5032,62.3909,62.3984,68996.0
2015-07-09 13:00:00,83.37,83.4,83.17,83.21,45468.0,62.3984,62.4208,62.2487,62.2786,45468.0
2015-07-09 13:10:00,83.22,83.28,83.18,83.19,33332.0,62.2861,62.331,62.2562,62.2637,33332.0
2015-07-09 13:20:00,83.2,83.22,83.13,83.2,37830.0,62.2711,62.2861,62.2187,62.2711,37830.0
2015-07-09 13:30:00,83.19,83.24,83.17,83.22,52420.0,62.2637,62.3011,62.2487,62.2861,52420.0
2015-07-09 13:40:00,83.22,83.27,83.2,83.23,128962.0,62.2861,62.3235,62.2711,62.2936,128962.0
2015-07-09 13:50:00,83.24,83.26,83.13,83.26,50812.0,62.3011,62.316,62.2187,62.316,50812.0
2015-07-09 14:00:00,83.25,83.26,83.17,83.22,49339.0,62.3086,62.316,62.2487,62.2861,49339.0
2015-07-09 14:10:00,83.22,83.24,83.12,83.12,40736.0,62.2861,62.3011,62.2113,62.2113,40736.0
2015-07-09 14:20:00,83.12,83.13,83.03,83.08,45342.0,62.2113,62.2187,62.1439,62.1813,45342.0
2015-07-09 14:30:00,83.09,83.16,83.02,83.13,52125.0,62.1888,62.2412,62.1364,62.2187,52125.0
2015-07-09 14:40:00,83.12,83.17,83.08,83.11,69700.0,62.2113,62.2487,62.1813,62.2038,69700.0
2015-07-09 14:50:00,83.11,83.29,83.11,83.27,67028.0,62.2038,62.3385,62.2038,62.3235,67028.0
2015-07-09 15:00:00,83.26,83.29,83.17,83.27,105516.0,62.316,62.3385,62.2487,62.3235,105516.0
2015-07-09 15:10:00,83.27,83.32,83.25,83.3,85221.0,62.3235,62.361,62.3086,62.346,85221.0
2015-07-09 15:20:00,83.3,83.31,83.19,83.2,96645.0,62.346,62.3535,62.2637,62.2711,96645.0
2015-07-09 15:30:00,83.21,83.24,83.14,83.17,117854.0,62.2786,62.3011,62.2262,62.2487,117854.0
2015-07-09 15:40:00,83.18,83.27,83.17,83.25,178406.0,62.2562,62.3235,62.2487,62.3086,178406.0
2015-07-09 15:50:00,83.26,83.26,83.02,83.04,458855.0,62.316,62.316,62.1364,62.1514,458855.0
2015-07-10 09:30:00,84.09,84.19,83.8,83.95,130961.0,62.9373,63.0121,62.7202,62.8325,130961.0
2015-07-10 09:40:00,83.95,84.0,83.69,83.91,92631.0,62.8325,62.8699,62.6379,62.8025,92631.0
2015-07-10 09:50:00,83.93,83.93,83.63,83.68,65161.0,62.8175,62.8175,62.593,62.6304,65161.0
2015-07-10 10:00:00,83.68,83.75,83.61,83.71,62420.0,62.6304,62.6828,62.578,62.6528,62420.0
2015-07-10 10:10:00,83.71,83.75,83.66,83.7,72952.0,62.6528,62.6828,62.6154,62.6454,72952.0
2015-07-10 10:20:00,83.69,83.8,83.63,83.79,48212.0,62.6379,62.7202,62.593,62.7127,48212.0
2015-07-10 10:30:00,83.8,83.84,83.77,83.78,45032.0,62.7202,62.7501,62.6978,62.7052,45032.0
2015-07-10 10:40:00,83.78,83.78,83.63,83.67,53098.0,62.7052,62.7052,62.593,62.6229,53098.0
2015-07-10 10:50:00,83.68,83.8,83.67,83.78,34428.0,62.6304,62.7202,62.6229,62.7052,34428.0
2015-07-10 11:00:00,83.78,83.93,83.77,83.91,35154.0,62.7052,62.8175,62.6978,62.8025,35154.0
2015-07-10 11:10:00,83.92,83.98,83.91,83.97,32175.0,62.81,62.8549,62.8025,62.8474,32175.0
2015-07-10 11:20:00,83.97,84.05,83.96,84.04,47471.0,62.8474,62.9073,62.84,62.8998,47471.0
2015-07-10 11:30:00,84.04,84.05,83.96,84.02,44747.0,62.8998,62.9073,62.84,62.8849,44747.0
2015-07-10 11:40:00,84.02,84.05,84.01,84.01,85197.0,62.8849,62.9073,62.8774,62.8774,85197.0
2015-07-10 11:50:00,84.02,84.04,84.0,84.0,57383.0,62.8849,62.8998,62.8699,62.8699,57383.0
2015-07-10 12:00:00,84.01,84.13,84.0,84.12,26992.0,62.8774,62.9672,62.8699,62.9597,26992.0
2015-07-10 12:10:00,84.11,84.15,84.04,84.04,32419.0,62.9522,62.9822,62.8998,62.8998,32419.0
2015-07-10 12:20:00,84.05,84.08,84.05,84.07,23592.0,62.9073,62.9298,62.9073,62.9223,23592.0
2015-07-10 12:30:00,84.06,84.06,83.99,84.02,40300.0,62.9148,62.9148,62.8624,62.8849,40300.0
2015-07-10 12:40:00,84.02,84.03,83.83,83.99,43641.0,62.8849,62.8924,62.7427,62.8624,43641.0
2015-07-10 12:50:00,83.99,84.04,83.92,83.98,73305.0,62.8624,62.8998,62.81,62.8549,73305.0
2015-07-10 13:00:00,83.98,84.06,83.97,83.99,29838.0,62.8549,62.9148,62.8474,62.8624,29838.0
2015-07-10 13:10:00,83.99,84.0,83.86,83.91,35914.0,62.8624,62.8699,62.7651,62.8025,35914.0
2015-07-10 13:20:00,83.9,83.97,83.89,83.95,40835.0,62.7951,62.8474,62.7876,62.8325,40835.0
2015-07-10 13:30:00,83.95,84.01,83.95,83.98,21886.0,62.8325,62.8774,62.8325,62.8549,21886.0
2015-07-10 13:40:00,83.98,84.0,83.83,83.83,43936.0,62.8549,62.8699,62.7427,62.7427,43936.0
2015-07-10 13:50:00,83.83,83.9,83.82,83.83,32514.0,62.7427,62.7951,62.7352,62.7427,32514.0
2015-07-10 14:00:00,83.83,84.01,83.79,83.97,44173.0,62.7427,62.8774,62.7127,62.8474,44173.0
2015-07-10 14:10:00,83.97,84.04,83.96,83.98,51648.0,62.8474,62.8998,62.84,62.8549,51648.0
2015-07-10 14:20:00,83.99,84.01,83.96,83.98,25382.0,62.8624,62.8774,62.84,62.8549,25382.0
2015-07-10 14:30:00,83.98,84.01,83.96,84.01,47982.0,62.8549,62.8774,62.84,62.8774,47982.0
2015-07-10 14:40:00,84.0,84.05,84.0,84.02,59521.0,62.8699,62.9073,62.8699,62.8849,59521.0
2015-07-10 14:50:00,84.02,84.03,83.98,83.99,56653.0,62.8849,62.8924,62.8549,62.8624,56653.0
2015-07-10 15:00:00,83.99,83.99,83.93,83.95,140340.0,62.8624,62.8624,62.8175,62.8325,140340.0
2015-07-10 15:10:00,83.95,84.07,83.95,84.02,112423.0,62.8325,62.9223,62.8325,62.8849,112423.0
2015-07-10 15:20:00,84.04,84.05,84.0,84.02,68901.0,62.8998,62.9073,62.8699,62.8849,68901.0
2015-07-10 15:30:00,84.02,84.06,83.98,84.02,105405.0,62.8849,62.9148,62.8549,62.8849,105405.0
2015-07-10 15:40:00,84.04,84.1,84.01,84.02,179366.0,62.8998,62.9447,62.8774,62.8849,179366.0
2015-07-10 15:50:00,84.02,84.06,83.87,83.9,310153.0,62.8849,62.9148,62.7726,62.7951,310153.0
2015-07-13 09:30:00,84.67,84.74,84.33,84.38,103681.0,63.3714,63.4238,63.1169,63.1543,103681.0
2015-07-13 09:40:00,84.4,84.61,84.37,84.46,37541.0,63.1693,63.3265,63.1468,63.2142,37541.0
2015-07-13 09:50:00,84.49,84.54,84.31,84.37,30508.0,63.2366,63.2741,63.1019,63.1468,30508.0
2015-07-13 10:00:00,84.35,84.54,84.34,84.44,45846.0,63.1319,63.2741,63.1244,63.1992,45846.0
2015-07-13 10:10:00,84.47,84.61,84.44,84.59,69779.0,63.2217,63.3265,63.1992,63.3115,69779.0
2015-07-13 10:20:00,84.6,84.6,84.41,84.48,66206.0,63.319,63.319,63.1768,63.2292,66206.0
2015-07-13 10:30:00,84.5,84.62,84.46,84.48,112700.0,63.2441,63.3339,63.2142,63.2292,112700.0
2015-07-13 10:40:00,84.5,84.53,84.36,84.42,66039.0,63.2441,63.2666,63.1393,63.1842,66039.0
2015-07-13 10:50:00,84.43,84.5,84.38,84.49,53609.0,63.1917,63.2441,63.1543,63.2366,53609.0
2015-07-13 11:00:00,84.48,84.65,84.47,84.59,49938.0,63.2292,63.3564,63.2217,63.3115,49938.0
2015-07-13 11:10:00,84.61,84.65,84.42,84.44,59076.0,63.3265,63.3564,63.1842,63.1992,59076.0
2015-07-13 11:20:00,84.43,84.46,84.37,84.43,42465.0,63.1917,63.2142,63.1468,63.1917,42465.0
2015-07-13 11:30:00,84.43,84.6,84.42,84.58,41410.0,63.1917,63.319,63.1842,63.304,41410.0
2015-07-13 11:40:00,84.58,84.59,84.47,84.58,29541.0,63.304,63.3115,63.2217,63.304,29541.0
2015-07-13 11:50:00,84.59,84.66,84.57,84.64,52235.0,63.3115,63.3639,63.2965,63.3489,52235.0
2015-07-13 12:00:00,84.64,84.65,84.5,84.55,76138.0,63.3489,63.3564,63.2441,63.2815,76138.0
2015-07-13 12:10:00,84.55,84.57,84.46,84.46,52373.0,63.2815,63.2965,63.2142,63.2142,52373.0
2015-07-13 12:20:00,84.46,84.52,84.45,84.49,40751.0,63.2142,63.2591,63.2067,63.2366,40751.0
2015-07-13 12:30:00,84.48,84.52,84.44,84.45,37593.0,63.2292,63.2591,63.1992,63.2067,37593.0
2015-07-13 12:40:00,84.46,84.47,84.4,84.42,30132.0,63.2142,63.2217,63.1693,63.1842,30132.0
2015-07-13 12:50:00,84.42,84.43,84.38,84.38,40237.0,63.1842,63.1917,63.1543,63.1543,40237.0
2015-07-13 13:00:00,84.38,84.48,84.37,84.47,33564.0,63.1543,63.2292,63.1468,63.2217,33564.0
2015-07-13 13:10:00,84.47,84.47,84.39,84.4,37127.0,63.2217,63.2217,63.1618,63.1693,37127.0
2015-07-13 13:20:00,84.41,84.47,84.4,84.4,29764.0,63.1768,63.2217,63.1693,63.1693,29764.0
2015-07-13 13:30:00,84.42,84.44,84.31,84.31,39249.0,63.1842,63.1992,63.1019,63.1019,39249.0
2015-07-13 13:40:00,84.32,84.36,84.23,84.24,36911.0,63.1094,63.1393,63.042,63.0495,36911.0
2015-07-13 13:50:00,84.23,84.27,84.18,84.22,46652.0,63.042,63.072,63.0046,63.0346,46652.0
2015-07-13 14:00:00,84.22,84.26,84.17,84.2,58085.0,63.0346,63.0645,62.9971,63.0196,58085.0
2015-07-13 14:10:00,84.2,84.26,84.17,84.21,95188.0,63.0196,63.0645,62.9971,63.0271,95188.0
2015-07-13 14:20:00,84.22,84.27,84.21,84.23,37076.0,63.0346,63.072,63.0271,63.042,37076.0
2015-07-13 14:30:00,84.24,84.25,84.17,84.18,53610.0,63.0495,63.057,62.9971,63.0046,53610.0
2015-07-13 14:40:00,84.17,84.22,84.14,84.15,65866.0,62.9971,63.0346,62.9747,62.9822,65866.0
2015-07-13 14:50:00,84.15,84.33,84.14,84.28,64587.0,62.9822,63.1169,62.9747,63.0795,64587.0
2015-07-13 15:00:00,84.28,84.32,84.26,84.28,66501.0,63.0795,63.1094,63.0645,63.0795,66501.0
2015-07-13 15:10:00,84.28,84.28,84.22,84.22,78041.0,63.0795,63.0795,63.0346,63.0346,78041.0
2015-07-13 15:20:00,84.23,84.28,84.22,84.25,83937.0,63.042,63.0795,63.0346,63.057,83937.0
2015-07-13 15:30:00,84.25,84.28,84.17,84.17,147692.0,63.057,63.0795,62.9971,62.9971,147692.0
2015-07-13 15:40:00,84.18,84.19,84.13,84.14,221663.0,63.0046,63.0121,62.9672,62.9747,221663.0
2015-07-13 15:50:00,84.14,84.2,84.11,84.13,388623.0,62.9747,63.0196,62.9522,62.9672,388623.0
2015-07-14 09:30:00,84.11,84.25,84.01,84.12,98510.0,62.9522,63.057,62.8774,62.9597,98510.0
2015-07-14 09:40:00,84.14,84.37,84.11,84.26,62555.0,62.9747,63.1468,62.9522,63.0645,62555.0
2015-07-14 09:50:00,84.27,84.29,84.0,84.11,84438.0,63.072,63.087,62.8699,62.9522,84438.0
2015-07-14 10:00:00,84.07,84.14,83.94,84.0,184566.0,62.9223,62.9747,62.825,62.8699,184566.0
2015-07-14 10:10:00,83.99,84.03,83.83,83.85,100216.0,62.8624,62.8924,62.7427,62.7576,100216.0
2015-07-14 10:20:00,83.85,83.87,83.72,83.78,66724.0,62.7576,62.7726,62.6603,62.7052,66724.0
2015-07-14 10:30:00,83.79,83.8,83.57,83.59,114589.0,62.7127,62.7202,62.5481,62.563,114589.0
2015-07-14 10:40:00,83.59,83.59,83.33,83.35,143049.0,62.563,62.563,62.3684,62.3834,143049.0
2015-07-14 10:50:00,83.37,83.49,83.32,83.41,95955.0,62.3984,62.4882,62.361,62.4283,95955.0
2015-07-14 11:00:00,83.42,83.69,83.42,83.69,56700.0,62.4358,62.6379,62.4358,62.6379,56700.0
2015-07-14 11:10:00,83.7,83.85,83.69,83.84,91979.0,62.6454,62.7576,62.6379,62.7501,91979.0
2015-07-14 11:20:00,83.84,83.87,83.81,83.85,61939.0,62.7501,62.7726,62.7277,62.7576,61939.0
2015-07-14 11:30:00,83.86,83.88,83.81,83.83,51645.0,62.7651,62.7801,62.7277,62.7427,51645.0
2015-07-14 11:40:00,83.82,83.89,83.8,83.83,39501.0,62.7352,62.7876,62.7202,62.7427,39501.0
2015-07-14 11:50:00,83.84,83.9,83.83,83.89,36920.0,62.7501,62.7951,62.7427,62.7876,36920.0
2015-07-14 12:00:00,83.89,83.98,83.88,83.96,36587.0,62.7876,62.8549,62.7801,62.84,36587.0
2015-07-14 12:10:00,83.97,83.99,83.91,83.93,25629.0,62.8474,62.8624,62.8025,62.8175,25629.0
2015-07-14 12:20:00,83.92,83.94,83.8,83.81,32750.0,62.81,62.825,62.7202,62.7277,32750.0
2015-07-14 12:30:00,83.81,83.82,83.76,83.78,33019.0,62.7277,62.7352,62.6903,62.7052,33019.0
2015-07-14 12:40:00,83.79,83.81,83.71,83.79,37006.0,62.7127,62.7277,62.6528,62.7127,37006.0
2015-07-14 12:50:00,83.8,83.83,83.78,83.8,30356.0,62.7202,62.7427,62.7052,62.7202,30356.0
2015-07-14 13:00:00,83.8,83.82,83.74,83.75,33474.0,62.7202,62.7352,62.6753,62.6828,33474.0
2015-07-14 13:10:00,83.75,83.78,83.7,83.72,38673.0,62.6828,62.7052,62.6454,62.6603,38673.0
2015-07-14 13:20:00,83.72,83.73,83.67,83.69,42382.0,62.6603,62.6678,62.6229,62.6379,42382.0
2015-07-14 13:30:00,83.68,83.76,83.63,83.76,46520.0,62.6304,62.6903,62.593,62.6903,46520.0
2015-07-14 13:40:00,83.75,83.78,83.72,83.73,35625.0,62.6828,62.7052,62.6603,62.6678,35625.0
2015-07-14 13:50:00,83.73,83.74,83.65,83.65,65541.0,62.6678,62.6753,62.6079,62.6079,65541.0
2015-07-14 14:00:00,83.66,83.72,83.65,83.68,60339.0,62.6154,62.6603,62.6079,62.6304,60339.0
2015-07-14 14:10:00,83.68,83.7,83.65,83.7,44337.0,62.6304,62.6454,62.6079,62.6454,44337.0
2015-07-14 14:20:00,83.7,83.76,83.68,83.74,76147.0,62.6454,62.6903,62.6304,62.6753,76147.0
2015-07-14 14:30:00,83.75,83.88,83.73,83.82,105100.0,62.6828,62.7801,62.6678,62.7352,105100.0
2015-07-14 14:40:00,83.83,83.9,83.82,83.87,46792.0,62.7427,62.7951,62.7352,62.7726,46792.0
2015-07-14 14:50:00,83.87,83.99,83.87,83.99,65980.0,62.7726,62.8624,62.7726,62.8624,65980.0
2015-07-14 15:00:00,83.99,84.11,83.98,84.11,73942.0,62.8624,62.9522,62.8549,62.9522,73942.0
2015-07-14 15:10:00,84.1,84.11,84.04,84.06,82619.0,62.9447,62.9522,62.8998,62.9148,82619.0
2015-07-14 15:20:00,84.06,84.08,83.98,83.99,107117.0,62.9148,62.9298,62.8549,62.8624,107117.0
2015-07-14 15:30:00,83.99,84.02,83.93,83.98,145804.0,62.8624,62.8849,62.8175,62.8549,145804.0
2015-07-14 15:40:00,83.98,84.16,83.98,84.16,155707.0,62.8549,62.9897,62.8549,62.9897,155707.0
2015-07-14 15:50:00,84.16,84.17,84.07,84.11,260282.0,62.9897,62.9971,62.9223,62.9522,260282.0
2015-07-15 09:30:00,84.1,84.11,83.73,83.93,101087.0,62.9447,62.9522,62.6678,62.8175,101087.0
2015-07-15 09:40:00,83.97,83.97,83.82,83.82,23899.0,62.8474,62.8474,62.7352,62.7352,23899.0
2015-07-15 09:50:00,83.82,83.82,83.58,83.58,40545.0,62.7352,62.7352,62.5556,62.5556,40545.0
2015-07-15 10:00:00,83.61,83.73,83.55,83.72,26835.0,62.578,62.6678,62.5331,62.6603,26835.0
2015-07-15 10:10:00,83.72,83.72,83.63,83.64,29394.0,62.6603,62.6603,62.593,62.6005,29394.0
2015-07-15 10:20:00,83.63,83.65,83.58,83.61,36712.0,62.593,62.6079,62.5556,62.578,36712.0
2015-07-15 10:30:00,83.61,83.61,83.49,83.51,40682.0,62.578,62.578,62.4882,62.5032,40682.0
2015-07-15 10:40:00,83.5,83.53,83.43,83.52,44180.0,62.4957,62.5181,62.4433,62.5106,44180.0
2015-07-15 10:50:00,83.52,83.76,83.52,83.67,112120.0,62.5106,62.6903,62.5106,62.6229,112120.0
2015-07-15 11:00:00,83.67,83.79,83.53,83.74,141607.0,62.6229,62.7127,62.5181,62.6753,141607.0
2015-07-15 11:10:00,83.75,83.75,83.61,83.7,34506.0,62.6828,62.6828,62.578,62.6454,34506.0
2015-07-15 11:20:00,83.7,84.14,83.69,84.07,118400.0,62.6454,62.9747,62.6379,62.9223,118400.0
2015-07-15 11:30:00,84.08,84.12,83.9,83.95,56783.0,62.9298,62.9597,62.7951,62.8325,56783.0
2015-07-15 11:40:00,83.95,84.11,83.94,83.95,31941.0,62.8325,62.9522,62.825,62.8325,31941.0
2015-07-15 11:50:00,83.94,84.06,83.93,83.95,70836.0,62.825,62.9148,62.8175,62.8325,70836.0
2015-07-15 12:00:00,83.95,84.15,83.92,84.09,22439.0,62.8325,62.9822,62.81,62.9373,22439.0
2015-07-15 12:10:00,84.1,84.1,83.97,84.0,28654.0,62.9447,62.9447,62.8474,62.8699,28654.0
2015-07-15 12:20:00,84.01,84.17,84.01,84.09,24577.0,62.8774,62.9971,62.8774,62.9373,24577.0
2015-07-15 12:30:00,84.1,84.19,84.08,84.18,25108.0,62.9447,63.0121,62.9298,63.0046,25108.0
2015-07-15 12:40:00,84.2,84.28,84.11,84.24,31826.0,63.0196,63.0795,62.9522,63.0495,31826.0
2015-07-15 12:50:00,84.21,84.26,84.14,84.21,25494.0,63.0271,63.0645,62.9747,63.0271,25494.0
2015-07-15 13:00:00,84.21,84.3,84.11,84.3,46726.0,63.0271,63.0944,62.9522,63.0944,46726.0
2015-07-15 13:10:00,84.29,84.41,84.2,84.37,72108.0,63.087,63.1768,63.0196,63.1468,72108.0
2015-07-15 13:20:00,84.38,84.51,84.37,84.49,56739.0,63.1543,63.2516,63.1468,63.2366,56739.0
2015-07-15 13:30:00,84.48,84.55,84.45,84.51,55441.0,63.2292,63.2815,63.2067,63.2516,55441.0
2015-07-15 13:40:00,84.51,84.55,84.47,84.48,30302.0,63.2516,63.2815,63.2217,63.2292,30302.0
2015-07-15 13:50:00,84.47,84.53,84.4,84.52,37216.0,63.2217,63.2666,63.1693,63.2591,37216.0
2015-07-15 14:00:00,84.52,84.53,84.47,84.5,39882.0,63.2591,63.2666,63.2217,63.2441,39882.0
2015-07-15 14:10:00,84.51,84.54,84.49,84.51,30208.0,63.2516,63.2741,63.2366,63.2516,30208.0
2015-07-15 14:20:00,84.5,84.53,84.41,84.47,40994.0,63.2441,63.2666,63.1768,63.2217,40994.0
2015-07-15 14:30:00,84.48,84.54,84.35,84.38,58740.0,63.2292,63.2741,63.1319,63.1543,58740.0
2015-07-15 14:40:00,84.37,84.44,84.22,84.3,60571.0,63.1468,63.1992,63.0346,63.0944,60571.0
2015-07-15 14:50:00,84.3,84.35,84.22,84.34,53711.0,63.0944,63.1319,63.0346,63.1244,53711.0
2015-07-15 15:00:00,84.34,84.43,84.33,84.36,45519.0,63.1244,63.1917,63.1169,63.1393,45519.0
2015-07-15 15:10:00,84.35,84.4,84.32,84.36,48301.0,63.1319,63.1693,63.1094,63.1393,48301.0
2015-07-15 15:20:00,84.35,84.43,84.28,84.42,69033.0,63.1319,63.1917,63.0795,63.1842,69033.0
2015-07-15 15:30:00,84.42,84.52,84.38,84.48,84715.0,63.1842,63.2591,63.1543,63.2292,84715.0
2015-07-15 15:40:00,84.48,84.5,84.35,84.39,148762.0,63.2292,63.2441,63.1319,63.1618,148762.0
2015-07-15 15:50:00,84.38,84.48,84.34,84.47,303513.0,63.1543,63.2292,63.1244,63.2217,303513.0
2015-07-16 09:30:00,84.75,84.79,84.5,84.59,79259.0,63.4312,63.4612,63.2441,63.3115,79259.0
2015-07-16 09:40:00,84.6,84.74,84.55,84.72,46896.0,63.319,63.4238,63.2815,63.4088,46896.0
2015-07-16 09:50:00,84.73,84.83,84.72,84.78,41504.0,63.4163,63.4911,63.4088,63.4537,41504.0
2015-07-16 10:00:00,84.77,84.85,84.67,84.74,62432.0,63.4462,63.5061,63.3714,63.4238,62432.0
2015-07-16 10:10:00,84.74,84.75,84.56,84.64,61646.0,63.4238,63.4312,63.289,63.3489,61646.0
2015-07-16 10:20:00,84.64,84.67,84.51,84.61,50192.0,63.3489,63.3714,63.2516,63.3265,50192.0
2015-07-16 10:30:00,84.61,84.83,84.59,84.82,60696.0,63.3265,63.4911,63.3115,63.4836,60696.0
2015-07-16 10:40:00,84.83,84.92,84.8,84.9,69350.0,63.4911,63.5585,63.4687,63.5435,69350.0
2015-07-16 10:50:00,84.9,84.99,84.89,84.97,38997.0,63.5435,63.6109,63.536,63.5959,38997.0
2015-07-16 11:00:00,84.96,85.15,84.94,85.1,104456.0,63.5884,63.7306,63.5734,63.6932,104456.0
2015-07-16 11:10:00,85.11,85.12,85.02,85.05,44200.0,63.7007,63.7082,63.6333,63.6558,44200.0
2015-07-16 11:20:00,85.06,85.14,85.02,85.12,54313.0,63.6633,63.7231,63.6333,63.7082,54313.0
2015-07-16 11:30:00,85.13,85.2,85.11,85.2,60748.0,63.7156,63.768,63.7007,63.768,60748.0
2015-07-16 11:40:00,85.2,85.27,85.17,85.24,42448.0,63.768,63.8204,63.7456,63.798,42448.0
2015-07-16 11:50:00,85.23,85.24,85.1,85.17,32505.0,63.7905,63.798,63.6932,63.7456,32505.0
2015-07-16 12:00:00,85.17,85.25,85.13,85.19,34690.0,63.7456,63.8055,63.7156,63.7606,34690.0
2015-07-16 12:10:00,85.18,85.22,85.15,85.22,31369.0,63.7531,63.783,63.7306,63.783,31369.0
2015-07-16 12:20:00,85.24,85.31,85.22,85.29,39493.0,63.798,63.8504,63.783,63.8354,39493.0
2015-07-16 12:30:00,85.29,85.31,85.25,85.28,45424.0,63.8354,63.8504,63.8055,63.8279,45424.0
2015-07-16 12:40:00,85.28,85.29,85.23,85.25,133236.0,63.8279,63.8354,63.7905,63.8055,133236.0
2015-07-16 12:50:00,85.25,85.26,85.21,85.25,68133.0,63.8055,63.8129,63.7755,63.8055,68133.0
2015-07-16 13:00:00,85.25,85.25,85.17,85.17,34115.0,63.8055,63.8055,63.7456,63.7456,34115.0
2015-07-16 13:10:00,85.17,85.25,85.17,85.24,47482.0,63.7456,63.8055,63.7456,63.798,47482.0
2015-07-16 13:20:00,85.23,85.25,85.15,85.15,38271.0,63.7905,63.8055,63.7306,63.7306,38271.0
2015-07-16 13:30:00,85.15,85.22,85.14,85.17,57409.0,63.7306,63.783,63.7231,63.7456,57409.0
2015-07-16 13:40:00,85.17,85.2,85.15,85.17,32453.0,63.7456,63.768,63.7306,63.7456,32453.0
2015-07-16 13:50:00,85.17,85.19,85.1,85.1,49727.0,63.7456,63.7606,63.6932,63.6932,49727.0
2015-07-16 14:00:00,85.11,85.11,85.01,85.01,63662.0,63.7007,63.7007,63.6258,63.6258,63662.0
2015-07-16 14:10:00,85.0,85.1,84.99,85.01,82237.0,63.6184,63.6932,63.6109,63.6258,82237.0
2015-07-16 14:20:00,85.0,85.08,84.99,85.06,49395.0,63.6184,63.6782,63.6109,63.6633,49395.0
2015-07-16 14:30:00,85.06,85.13,85.04,85.11,56763.0,63.6633,63.7156,63.6483,63.7007,56763.0
2015-07-16 14:40:00,85.11,85.14,85.05,85.06,62820.0,63.7007,63.7231,63.6558,63.6633,62820.0
2015-07-16 14:50:00,85.06,85.12,85.0,85.12,66365.0,63.6633,63.7082,63.6184,63.7082,66365.0
2015-07-16 15:00:00,85.12,85.13,84.99,85.0,102923.0,63.7082,63.7156,63.6109,63.6184,102923.0
2015-07-16 15:10:00,85.0,85.08,84.99,85.04,99081.0,63.6184,63.6782,63.6109,63.6483,99081.0
2015-07-16 15:20:00,85.04,85.06,85.0,85.06,76883.0,63.6483,63.6633,63.6184,63.6633,76883.0
2015-07-16 15:30:00,85.06,85.07,85.0,85.03,123881.0,63.6633,63.6707,63.6184,63.6408,123881.0
2015-07-16 15:40:00,85.04,85.04,84.95,85.0,139014.0,63.6483,63.6483,63.5809,63.6184,139014.0
2015-07-16 15:50:00,85.0,85.06,84.99,85.03,204097.0,63.6184,63.6633,63.6109,63.6408,204097.0
2015-07-17 09:30:00,84.7,84.93,84.44,84.61,186479.0,63.3938,63.566,63.1992,63.3265,186479.0
2015-07-17 09:40:00,84.62,84.88,84.62,84.8,44151.0,63.3339,63.5285,63.3339,63.4687,44151.0
2015-07-17 09:50:00,84.81,84.89,84.76,84.84,60440.0,63.4761,63.536,63.4387,63.4986,60440.0
2015-07-17 10:00:00,84.83,84.91,84.78,84.8,54090.0,63.4911,63.551,63.4537,63.4687,54090.0
2015-07-17 10:10:00,84.8,84.95,84.79,84.91,100999.0,63.4687,63.5809,63.4612,63.551,100999.0
2015-07-17 10:20:00,84.9,84.9,84.79,84.84,34654.0,63.5435,63.5435,63.4612,63.4986,34654.0
2015-07-17 10:30:00,84.84,84.9,84.81,84.9,36239.0,63.4986,63.5435,63.4761,63.5435,36239.0
2015-07-17 10:40:00,84.92,84.99,84.92,84.93,30789.0,63.5585,63.6109,63.5585,63.566,30789.0
2015-07-17 10:50:00,84.93,84.96,84.87,84.91,44721.0,63.566,63.5884,63.5211,63.551,44721.0
2015-07-17 11:00:00,84.92,84.93,84.82,84.82,28111.0,63.5585,63.566,63.4836,63.4836,28111.0
2015-07-17 11:10:00,84.82,84.86,84.75,84.86,27067.0,63.4836,63.5136,63.4312,63.5136,27067.0
2015-07-17 11:20:00,84.86,84.94,84.85,84.93,28051.0,63.5136,63.5734,63.5061,63.566,28051.0
2015-07-17 11:30:00,84.93,85.01,84.8,84.83,130624.0,63.566,63.6258,63.4687,63.4911,130624.0
2015-07-17 11:40:00,84.84,84.92,84.74,84.8,73634.0,63.4986,63.5585,63.4238,63.4687,73634.0
2015-07-17 11:50:00,84.81,84.83,84.73,84.77,37271.0,63.4761,63.4911,63.4163,63.4462,37271.0
2015-07-17 12:00:00,84.78,84.78,84.71,84.74,47158.0,63.4537,63.4537,63.4013,63.4238,47158.0
2015-07-17 12:10:00,84.74,84.82,84.74,84.79,35318.0,63.4238,63.4836,63.4238,63.4612,35318.0
2015-07-17 12:20:00,84.78,84.79,84.67,84.7,28678.0,63.4537,63.4612,63.3714,63.3938,28678.0
2015-07-17 12:30:00,84.7,84.72,84.65,84.65,15810.0,63.3938,63.4088,63.3564,63.3564,15810.0
2015-07-17 12:40:00,84.65,84.72,84.65,84.7,20582.0,63.3564,63.4088,63.3564,63.3938,20582.0
2015-07-17 12:50:00,84.69,84.72,84.67,84.69,15317.0,63.3863,63.4088,63.3714,63.3863,15317.0
2015-07-17 13:00:00,84.68,84.73,84.65,84.72,25467.0,63.3788,63.4163,63.3564,63.4088,25467.0
2015-07-17 13:10:00,84.7,84.74,84.69,84.71,20886.0,63.3938,63.4238,63.3863,63.4013,20886.0
2015-07-17 13:20:00,84.71,84.74,84.65,84.72,32271.0,63.4013,63.4238,63.3564,63.4088,32271.0
2015-07-17 13:30:00,84.72,84.76,84.68,84.74,45287.0,63.4088,63.4387,63.3788,63.4238,45287.0
2015-07-17 13:40:00,84.73,84.75,84.71,84.71,39294.0,63.4163,63.4312,63.4013,63.4013,39294.0
2015-07-17 13:50:00,84.72,84.75,84.67,84.7,37836.0,63.4088,63.4312,63.3714,63.3938,37836.0
2015-07-17 14:00:00,84.7,84.74,84.65,84.66,72314.0,63.3938,63.4238,63.3564,63.3639,72314.0
2015-07-17 14:10:00,84.67,84.69,84.64,84.66,46043.0,63.3714,63.3863,63.3489,63.3639,46043.0
2015-07-17 14:20:00,84.67,84.67,84.63,84.65,55361.0,63.3714,63.3714,63.3414,63.3564,55361.0
2015-07-17 14:30:00,84.66,84.68,84.64,84.64,113504.0,63.3639,63.3788,63.3489,63.3489,113504.0
2015-07-17 14:40:00,84.65,84.66,84.51,84.58,75493.0,63.3564,63.3639,63.2516,63.304,75493.0
2015-07-17 14:50:00,84.58,84.62,84.55,84.6,22889.0,63.304,63.3339,63.2815,63.319,22889.0
2015-07-17 15:00:00,84.61,84.63,84.58,84.61,50226.0,63.3265,63.3414,63.304,63.3265,50226.0
2015-07-17 15:10:00,84.61,84.63,84.59,84.63,55610.0,63.3265,63.3414,63.3115,63.3414,55610.0
2015-07-17 15:20:00,84.63,84.72,84.61,84.72,50413.0,63.3414,63.4088,63.3265,63.4088,50413.0
2015-07-17 15:30:00,84.71,84.78,84.7,84.73,63169.0,63.4013,63.4537,63.3938,63.4163,63169.0
2015-07-17 15:40:00,84.73,84.77,84.7,84.7,120966.0,63.4163,63.4462,63.3938,63.3938,120966.0
2015-07-17 15:50:00,84.7,84.74,84.66,84.69,394104.0,63.3938,63.4238,63.3639,63.3863,394104.0
2015-07-20 09:30:00,84.65,84.86,84.53,84.63,225433.0,63.3564,63.5136,63.2666,63.3414,225433.0
2015-07-20 09:40:00,84.64,84.78,84.48,84.57,109073.0,63.3489,63.4537,63.2292,63.2965,109073.0
2015-07-20 09:50:00,84.53,84.98,84.53,84.86,151114.0,63.2666,63.6034,63.2666,63.5136,151114.0
2015-07-20 10:00:00,84.85,84.9,84.54,84.69,118122.0,63.5061,63.5435,63.2741,63.3863,118122.0
2015-07-20 10:10:00,84.73,84.74,84.6,84.68,58547.0,63.4163,63.4238,63.319,63.3788,58547.0
2015-07-20 10:20:00,84.66,84.76,84.65,84.7,34777.0,63.3639,63.4387,63.3564,63.3938,34777.0
2015-07-20 10:30:00,84.68,84.74,84.49,84.51,107970.0,63.3788,63.4238,63.2366,63.2516,107970.0
2015-07-20 10:40:00,84.5,84.52,84.43,84.51,43865.0,63.2441,63.2591,63.1917,63.2516,43865.0
2015-07-20 10:50:00,84.51,84.61,84.5,84.56,35814.0,63.2516,63.3265,63.2441,63.289,35814.0
2015-07-20 11:00:00,84.56,84.69,84.52,84.66,32552.0,63.289,63.3863,63.2591,63.3639,32552.0
2015-07-20 11:10:00,84.66,84.73,84.52,84.52,43494.0,63.3639,63.4163,63.2591,63.2591,43494.0
2015-07-20 11:20:00,84.54,84.67,84.53,84.62,33784.0,63.2741,63.3714,63.2666,63.3339,33784.0
2015-07-20 11:30:00,84.61,84.7,84.55,84.7,30848.0,63.3265,63.3938,63.2815,63.3938,30848.0
2015-07-20 11:40:00,84.7,84.73,84.64,84.72,27375.0,63.3938,63.4163,63.3489,63.4088,27375.0
2015-07-20 11:50:00,84.73,84.75,84.69,84.7,24692.0,63.4163,63.4312,63.3863,63.3938,24692.0
2015-07-20 12:00:00,84.69,84.8,84.67,84.8,35317.0,63.3863,63.4687,63.3714,63.4687,35317.0
2015-07-20 12:10:00,84.79,84.81,84.65,84.66,24036.0,63.4612,63.4761,63.3564,63.3639,24036.0
2015-07-20 12:20:00,84.67,84.67,84.54,84.59,20693.0,63.3714,63.3714,63.2741,63.3115,20693.0
2015-07-20 12:30:00,84.6,84.76,84.58,84.72,38630.0,63.319,63.4387,63.304,63.4088,38630.0
2015-07-20 12:40:00,84.74,84.79,84.71,84.73,19957.0,63.4238,63.4612,63.4013,63.4163,19957.0
2015-07-20 12:50:00,84.74,84.78,84.72,84.73,22353.0,63.4238,63.4537,63.4088,63.4163,22353.0
2015-07-20 13:00:00,84.73,84.74,84.67,84.7,20456.0,63.4163,63.4238,63.3714,63.3938,20456.0
2015-07-20 13:10:00,84.69,84.7,84.61,84.62,24723.0,63.3863,63.3938,63.3265,63.3339,24723.0
2015-07-20 13:20:00,84.63,84.63,84.46,84.48,88248.0,63.3414,63.3414,63.2142,63.2292,88248.0
2015-07-20 13:30:00,84.5,84.52,84.42,84.49,56740.0,63.2441,63.2591,63.1842,63.2366,56740.0
2015-07-20 13:40:00,84.5,84.52,84.41,84.49,37571.0,63.2441,63.2591,63.1768,63.2366,37571.0
2015-07-20 13:50:00,84.49,84.51,84.46,84.47,33192.0,63.2366,63.2516,63.2142,63.2217,33192.0
2015-07-20 14:00:00,84.48,84.48,84.45,84.48,31710.0,63.2292,63.2292,63.2067,63.2292,31710.0
2015-07-20 14:10:00,84.48,84.56,84.47,84.51,26258.0,63.2292,63.289,63.2217,63.2516,26258.0
2015-07-20 14:20:00,84.51,84.59,84.5,84.56,24514.0,63.2516,63.3115,63.2441,63.289,24514.0
2015-07-20 14:30:00,84.55,84.58,84.39,84.42,92948.0,63.2815,63.304,63.1618,63.1842,92948.0
2015-07-20 14:40:00,84.42,84.45,84.38,84.4,44849.0,63.1842,63.2067,63.1543,63.1693,44849.0
2015-07-20 14:50:00,84.4,84.4,84.27,84.39,64601.0,63.1693,63.1693,63.072,63.1618,64601.0
2015-07-20 15:00:00,84.41,84.45,84.32,84.45,77758.0,63.1768,63.2067,63.1094,63.2067,77758.0
2015-07-20 15:10:00,84.46,84.48,84.33,84.35,93447.0,63.2142,63.2292,63.1169,63.1319,93447.0
2015-07-20 15:20:00,84.35,84.38,84.22,84.3,140144.0,63.1319,63.1543,63.0346,63.0944,140144.0
2015-07-20 15:30:00,84.29,84.4,84.23,84.39,124971.0,63.087,63.1693,63.042,63.1618,124971.0
2015-07-20 15:40:00,84.39,84.39,84.28,84.31,211738.0,63.1618,63.1618,63.0795,63.1019,211738.0
2015-07-20 15:50:00,84.31,84.37,84.17,84.23,427728.0,63.1019,63.1468,62.9971,63.042,427728.0
2015-07-21 09:30:00,84.18,84.25,83.5,83.71,163123.0,63.0046,63.057,62.4957,62.6528,163123.0
2015-07-21 09:40:00,83.71,83.77,83.57,83.77,58353.0,62.6528,62.6978,62.5481,62.6978,58353.0
2015-07-21 09:50:00,83.8,83.83,83.57,83.59,59038.0,62.7202,62.7427,62.5481,62.563,59038.0
2015-07-21 10:00:00,83.61,83.65,83.31,83.35,181425.0,62.578,62.6079,62.3535,62.3834,181425.0
2015-07-21 10:10:00,83.35,83.36,83.0,83.03,261695.0,62.3834,62.3909,62.1214,62.1439,261695.0
2015-07-21 10:20:00,83.03,83.29,82.98,83.18,223925.0,62.1439,62.3385,62.1065,62.2562,223925.0
2015-07-21 10:30:00,83.21,83.23,83.18,83.22,143653.0,62.2786,62.2936,62.2562,62.2861,143653.0
2015-07-21 10:40:00,83.22,83.25,83.2,83.24,92283.0,62.2861,62.3086,62.2711,62.3011,92283.0
2015-07-21 10:50:00,83.24,83.24,82.99,83.17,127033.0,62.3011,62.3011,62.114,62.2487,127033.0
2015-07-21 11:00:00,83.18,83.18,82.99,83.05,58723.0,62.2562,62.2562,62.114,62.1589,58723.0
2015-07-21 11:10:00,83.06,83.2,82.97,83.0,77946.0,62.1664,62.2711,62.099,62.1214,77946.0
2015-07-21 11:20:00,83.0,83.03,82.95,82.98,114831.0,62.1214,62.1439,62.084,62.1065,114831.0
2015-07-21 11:30:00,82.99,83.03,82.94,83.01,40459.0,62.114,62.1439,62.0765,62.1289,40459.0
2015-07-21 11:40:00,83.01,83.14,83.0,83.09,37206.0,62.1289,62.2262,62.1214,62.1888,37206.0
2015-07-21 11:50:00,83.08,83.12,83.02,83.11,99747.0,62.1813,62.2113,62.1364,62.2038,99747.0
2015-07-21 12:00:00,83.11,83.21,83.09,83.2,76490.0,62.2038,62.2786,62.1888,62.2711,76490.0
2015-07-21 12:10:00,83.19,83.2,83.06,83.06,43060.0,62.2637,62.2711,62.1664,62.1664,43060.0
2015-07-21 12:20:00,83.05,83.07,82.95,83.0,42969.0,62.1589,62.1738,62.084,62.1214,42969.0
2015-07-21 12:30:00,83.01,83.02,82.94,83.0,77321.0,62.1289,62.1364,62.0765,62.1214,77321.0
2015-07-21 12:40:00,82.98,82.99,82.9,82.94,53991.0,62.1065,62.114,62.0466,62.0765,53991.0
2015-07-21 12:50:00,82.93,82.95,82.89,82.93,55866.0,62.0691,62.084,62.0391,62.0691,55866.0
2015-07-21 13:00:00,82.93,82.93,82.78,82.84,87609.0,62.0691,62.0691,61.9568,62.0017,87609.0
2015-07-21 13:10:00,82.84,82.9,82.82,82.9,50742.0,62.0017,62.0466,61.9867,62.0466,50742.0
2015-07-21 13:20:00,82.89,82.9,82.83,82.84,67169.0,62.0391,62.0466,61.9942,62.0017,67169.0
2015-07-21 13:30:00,82.84,82.85,82.61,82.61,154847.0,62.0017,62.0092,61.8296,61.8296,154847.0
2015-07-21 13:40:00,82.62,82.69,82.56,82.62,113058.0,61.837,61.8894,61.7921,61.837,113058.0
2015-07-21 13:50:00,82.63,82.63,82.5,82.55,108703.0,61.8445,61.8445,61.7472,61.7846,108703.0
2015-07-21 14:00:00,82.55,82.55,82.43,82.44,140475.0,61.7846,61.7846,61.6948,61.7023,140475.0
2015-07-21 14:10:00,82.44,82.44,82.3,82.31,126852.0,61.7023,61.7023,61.5975,61.605,126852.0
2015-07-21 14:20:00,82.31,82.35,82.22,82.26,247412.0,61.605,61.635,61.5377,61.5676,247412.0
2015-07-21 14:30:00,82.27,82.39,82.22,82.27,218669.0,61.5751,61.6649,61.5377,61.5751,218669.0
2015-07-21 14:40:00,82.28,82.28,82.2,82.23,119395.0,61.5826,61.5826,61.5227,61.5451,119395.0
2015-07-21 14:50:00,82.23,82.27,82.17,82.27,112493.0,61.5451,61.5751,61.5002,61.5751,112493.0
2015-07-21 15:00:00,82.26,82.28,82.16,82.25,203772.0,61.5676,61.5826,61.4927,61.5601,203772.0
2015-07-21 15:10:00,82.25,82.29,82.2,82.25,223770.0,61.5601,61.59,61.5227,61.5601,223770.0
2015-07-21 15:20:00,82.26,82.44,82.16,82.24,300783.0,61.5676,61.7023,61.4927,61.5526,300783.0
2015-07-21 15:30:00,82.24,82.26,82.15,82.21,242570.0,61.5526,61.5676,61.4853,61.5302,242570.0
2015-07-21 15:40:00,82.21,82.36,82.18,82.27,333203.0,61.5302,61.6424,61.5077,61.5751,333203.0
2015-07-21 15:50:00,82.28,82.35,82.19,82.26,481322.0,61.5826,61.635,61.5152,61.5676,481322.0
2015-07-22 09:30:00,82.55,83.01,82.44,82.87,121379.0,61.7846,62.1289,61.7023,62.0242,121379.0
2015-07-22 09:40:00,82.87,83.11,82.85,83.09,176936.0,62.0242,62.2038,62.0092,62.1888,176936.0
2015-07-22 09:50:00,83.09,83.3,82.97,83.28,228209.0,62.1888,62.346,62.099,62.331,228209.0
2015-07-22 10:00:00,83.3,83.35,83.21,83.31,237159.0,62.346,62.3834,62.2786,62.3535,237159.0
2015-07-22 10:10:00,83.3,83.33,83.25,83.28,150570.0,62.346,62.3684,62.3086,62.331,150570.0
2015-07-22 10:20:00,83.29,83.34,83.23,83.26,93944.0,62.3385,62.3759,62.2936,62.316,93944.0
2015-07-22 10:30:00,83.26,83.27,83.21,83.25,71429.0,62.316,62.3235,62.2786,62.3086,71429.0
2015-07-22 10:40:00,83.25,83.25,82.99,83.02,109164.0,62.3086,62.3086,62.114,62.1364,109164.0
2015-07-22 10:50:00,83.02,83.07,82.94,83.02,82513.0,62.1364,62.1738,62.0765,62.1364,82513.0
2015-07-22 11:00:00,83.03,83.03,82.73,82.76,59286.0,62.1439,62.1439,61.9194,61.9418,59286.0
2015-07-22 11:10:00,82.77,82.85,82.66,82.73,35192.0,61.9493,62.0092,61.867,61.9194,35192.0
2015-07-22 11:20:00,82.73,82.75,82.57,82.62,69387.0,61.9194,61.9343,61.7996,61.837,69387.0
2015-07-22 11:30:00,82.63,82.73,82.62,82.67,37911.0,61.8445,61.9194,61.837,61.8745,37911.0
2015-07-22 11:40:00,82.67,82.81,82.66,82.75,48260.0,61.8745,61.9792,61.867,61.9343,48260.0
2015-07-22 11:50:00,82.75,82.87,82.74,82.86,30251.0,61.9343,62.0242,61.9269,62.0167,30251.0
2015-07-22 12:00:00,82.87,82.98,82.87,82.93,50364.0,62.0242,62.1065,62.0242,62.0691,50364.0
2015-07-22 12:10:00,82.93,82.96,82.88,82.88,45365.0,62.0691,62.0915,62.0316,62.0316,45365.0
2015-07-22 12:20:00,82.88,82.96,82.85,82.85,36928.0,62.0316,62.0915,62.0092,62.0092,36928.0
2015-07-22 12:30:00,82.85,82.88,82.79,82.8,48372.0,62.0092,62.0316,61.9643,61.9718,48372.0
2015-07-22 12:40:00,82.8,82.87,82.8,82.84,26721.0,61.9718,62.0242,61.9718,62.0017,26721.0
2015-07-22 12:50:00,82.84,82.88,82.79,82.81,39330.0,62.0017,62.0316,61.9643,61.9792,39330.0
2015-07-22 13:00:00,82.81,82.82,82.69,82.76,52018.0,61.9792,61.9867,61.8894,61.9418,52018.0
2015-07-22 13:10:00,82.76,82.78,82.65,82.67,39023.0,61.9418,61.9568,61.8595,61.8745,39023.0
2015-07-22 13:20:00,82.68,82.78,82.65,82.73,53753.0,61.8819,61.9568,61.8595,61.9194,53753.0
2015-07-22 13:30:00,82.74,82.81,82.72,82.81,37592.0,61.9269,61.9792,61.9119,61.9792,37592.0
2015-07-22 13:40:00,82.81,82.82,82.68,82.68,79979.0,61.9792,61.9867,61.8819,61.8819,79979.0
2015-07-22 13:50:00,82.68,82.75,82.65,82.75,44935.0,61.8819,61.9343,61.8595,61.9343,44935.0
2015-07-22 14:00:00,82.75,82.76,82.7,82.73,81474.0,61.9343,61.9418,61.8969,61.9194,81474.0
2015-07-22 14:10:00,82.73,82.87,82.73,82.86,104539.0,61.9194,62.0242,61.9194,62.0167,104539.0
2015-07-22 14:20:00,82.86,82.88,82.82,82.85,79209.0,62.0167,62.0316,61.9867,62.0092,79209.0
2015-07-22 14:30:00,82.86,82.88,82.83,82.88,56759.0,62.0167,62.0316,61.9942,62.0316,56759.0
2015-07-22 14:40:00,82.88,82.88,82.79,82.82,60254.0,62.0316,62.0316,61.9643,61.9867,60254.0
2015-07-22 14:50:00,82.81,82.88,82.79,82.84,82290.0,61.9792,62.0316,61.9643,62.0017,82290.0
2015-07-22 15:00:00,82.84,82.84,82.78,82.83,73638.0,62.0017,62.0017,61.9568,61.9942,73638.0
2015-07-22 15:10:00,82.83,82.86,82.78,82.85,101515.0,61.9942,62.0167,61.9568,62.0092,101515.0
2015-07-22 15:20:00,82.85,82.88,82.82,82.85,105465.0,62.0092,62.0316,61.9867,62.0092,105465.0
2015-07-22 15:30:00,82.85,82.86,82.78,82.8,145125.0,62.0092,62.0167,61.9568,61.9718,145125.0
2015-07-22 15:40:00,82.8,82.88,82.78,82.82,180351.0,61.9718,62.0316,61.9568,61.9867,180351.0
2015-07-22 15:50:00,82.81,82.86,82.71,82.79,497643.0,61.9792,62.0167,61.9044,61.9643,497643.0
2015-07-23 09:30:00,82.89,82.95,82.63,82.73,100891.0,62.0391,62.084,61.8445,61.9194,100891.0
2015-07-23 09:40:00,82.71,82.73,82.55,82.6,25721.0,61.9044,61.9194,61.7846,61.8221,25721.0
2015-07-23 09:50:00,82.61,82.62,82.5,82.56,26361.0,61.8296,61.837,61.7472,61.7921,26361.0
2015-07-23 10:00:00,82.56,82.64,82.49,82.52,34210.0,61.7921,61.852,61.7397,61.7622,34210.0
2015-07-23 10:10:00,82.52,82.54,82.44,82.52,27402.0,61.7622,61.7772,61.7023,61.7622,27402.0
2015-07-23 10:20:00,82.51,82.61,82.5,82.6,20979.0,61.7547,61.8296,61.7472,61.8221,20979.0
2015-07-23 10:30:00,82.61,82.62,82.51,82.51,40018.0,61.8296,61.837,61.7547,61.7547,40018.0
2015-07-23 10:40:00,82.5,82.6,82.5,82.5,36002.0,61.7472,61.8221,61.7472,61.7472,36002.0
2015-07-23 10:50:00,82.5,82.54,82.46,82.5,19708.0,61.7472,61.7772,61.7173,61.7472,19708.0
2015-07-23 11:00:00,82.5,82.51,82.46,82.48,38146.0,61.7472,61.7547,61.7173,61.7323,38146.0
2015-07-23 11:10:00,82.49,82.51,82.43,82.44,26796.0,61.7397,61.7547,61.6948,61.7023,26796.0
2015-07-23 11:20:00,82.42,82.48,82.34,82.36,41546.0,61.6873,61.7323,61.6275,61.6424,41546.0
2015-07-23 11:30:00,82.36,82.38,82.33,82.36,81412.0,61.6424,61.6574,61.62,61.6424,81412.0
2015-07-23 11:40:00,82.37,82.37,82.3,82.32,47321.0,61.6499,61.6499,61.5975,61.6125,47321.0
2015-07-23 11:50:00,82.33,82.33,82.23,82.33,82507.0,61.62,61.62,61.5451,61.62,82507.0
2015-07-23 12:00:00,82.32,82.33,82.19,82.25,34016.0,61.6125,61.62,61.5152,61.5601,34016.0
2015-07-23 12:10:00,82.24,82.25,82.04,82.04,80730.0,61.5526,61.5601,61.4029,61.4029,80730.0
2015-07-23 12:20:00,82.05,82.09,82.0,82.01,53965.0,61.4104,61.4404,61.373,61.3805,53965.0
2015-07-23 12:30:00,82.01,82.06,81.95,82.01,84950.0,61.3805,61.4179,61.3356,61.3805,84950.0
2015-07-23 12:40:00,82.01,82.01,81.96,81.96,77484.0,61.3805,61.3805,61.3431,61.3431,77484.0
2015-07-23 12:50:00,81.95,82.1,81.95,82.07,94131.0,61.3356,61.4478,61.3356,61.4254,94131.0
2015-07-23 13:00:00,82.07,82.14,82.05,82.14,52469.0,61.4254,61.4778,61.4104,61.4778,52469.0
2015-07-23 13:10:00,82.14,82.18,82.08,82.09,60279.0,61.4778,61.5077,61.4329,61.4404,60279.0
2015-07-23 13:20:00,82.09,82.11,82.04,82.04,66931.0,61.4404,61.4553,61.4029,61.4029,66931.0
2015-07-23 13:30:00,82.05,82.08,82.02,82.08,27427.0,61.4104,61.4329,61.388,61.4329,27427.0
2015-07-23 13:40:00,82.09,82.1,82.03,82.05,37268.0,61.4404,61.4478,61.3955,61.4104,37268.0
2015-07-23 13:50:00,82.06,82.16,82.06,82.11,37788.0,61.4179,61.4927,61.4179,61.4553,37788.0
2015-07-23 14:00:00,82.12,82.15,82.02,82.14,97659.0,61.4628,61.4853,61.388,61.4778,97659.0
2015-07-23 14:10:00,82.15,82.16,82.05,82.09,39225.0,61.4853,61.4927,61.4104,61.4404,39225.0
2015-07-23 14:20:00,82.09,82.13,82.07,82.13,35672.0,61.4404,61.4703,61.4254,61.4703,35672.0
2015-07-23 14:30:00,82.12,82.12,82.06,82.08,36892.0,61.4628,61.4628,61.4179,61.4329,36892.0
2015-07-23 14:40:00,82.08,82.11,82.03,82.04,38392.0,61.4329,61.4553,61.3955,61.4029,38392.0
2015-07-23 14:50:00,82.04,82.05,81.95,81.97,51927.0,61.4029,61.4104,61.3356,61.3505,51927.0
2015-07-23 15:00:00,81.97,81.99,81.88,81.9,42897.0,61.3505,61.3655,61.2832,61.2982,42897.0
2015-07-23 15:10:00,81.91,81.91,81.74,81.78,134311.0,61.3056,61.3056,61.1784,61.2083,134311.0
2015-07-23 15:20:00,81.78,81.8,81.69,81.76,116751.0,61.2083,61.2233,61.141,61.1934,116751.0
2015-07-23 15:30:00,81.76,81.77,81.69,81.76,151074.0,61.1934,61.2009,61.141,61.1934,151074.0
2015-07-23 15:40:00,81.76,81.82,81.68,81.76,198689.0,61.1934,61.2383,61.1335,61.1934,198689.0
2015-07-23 15:50:00,81.76,81.78,81.62,81.64,435939.0,61.1934,61.2083,61.0886,61.1036,435939.0
2015-07-24 09:30:00,81.87,81.87,81.41,81.54,118236.0,61.2757,61.2757,60.9314,61.0287,118236.0
2015-07-24 09:40:00,81.5,81.74,81.45,81.68,37043.0,60.9988,61.1784,60.9613,61.1335,37043.0
2015-07-24 09:50:00,81.7,81.74,81.61,81.66,62195.0,61.1485,61.1784,61.0811,61.1185,62195.0
2015-07-24 10:00:00,81.67,81.67,81.39,81.5,113362.0,61.126,61.126,60.9164,60.9988,113362.0
2015-07-24 10:10:00,81.5,81.51,81.39,81.48,59632.0,60.9988,61.0063,60.9164,60.9838,59632.0
2015-07-24 10:20:00,81.48,81.62,81.43,81.56,93363.0,60.9838,61.0886,60.9464,61.0437,93363.0
2015-07-24 10:30:00,81.56,81.59,81.31,81.31,180941.0,61.0437,61.0661,60.8566,60.8566,180941.0
2015-07-24 10:40:00,81.31,81.38,81.25,81.32,57140.0,60.8566,60.909,60.8117,60.8641,57140.0
2015-07-24 10:50:00,81.33,81.38,81.24,81.26,78150.0,60.8715,60.909,60.8042,60.8191,78150.0
2015-07-24 11:00:00,81.26,81.32,81.24,81.26,101342.0,60.8191,60.8641,60.8042,60.8191,101342.0
2015-07-24 11:10:00,81.25,81.26,80.97,81.0,123323.0,60.8117,60.8191,60.6021,60.6245,123323.0
2015-07-24 11:20:00,81.0,81.13,80.99,81.11,114684.0,60.6245,60.7218,60.6171,60.7069,114684.0
2015-07-24 11:30:00,81.12,81.18,80.99,81.03,152299.0,60.7144,60.7593,60.6171,60.647,152299.0
2015-07-24 11:40:00,81.03,81.08,80.92,80.94,146566.0,60.647,60.6844,60.5647,60.5796,146566.0
2015-07-24 11:50:00,80.93,80.93,80.68,80.74,89553.0,60.5722,60.5722,60.385,60.4299,89553.0
2015-07-24 12:00:00,80.74,80.86,80.74,80.81,88994.0,60.4299,60.5198,60.4299,60.4823,88994.0
2015-07-24 12:10:00,80.81,80.86,80.72,80.81,77365.0,60.4823,60.5198,60.415,60.4823,77365.0
2015-07-24 12:20:00,80.81,80.83,80.66,80.79,66903.0,60.4823,60.4973,60.3701,60.4674,66903.0
2015-07-24 12:30:00,80.77,80.83,80.76,80.78,43392.0,60.4524,60.4973,60.4449,60.4599,43392.0
2015-07-24 12:40:00,80.77,80.82,80.7,80.73,74784.0,60.4524,60.4898,60.4,60.4225,74784.0
2015-07-24 12:50:00,80.74,80.75,80.58,80.69,275059.0,60.4299,60.4374,60.3102,60.3925,275059.0
2015-07-24 13:00:00,80.68,80.86,80.68,80.83,40046.0,60.385,60.5198,60.385,60.4973,40046.0
2015-07-24 13:10:00,80.84,80.85,80.54,80.59,118376.0,60.5048,60.5123,60.2803,60.3177,118376.0
2015-07-24 13:20:00,80.59,80.59,80.42,80.42,107651.0,60.3177,60.3177,60.1904,60.1904,107651.0
2015-07-24 13:30:00,80.43,80.49,80.34,80.47,172612.0,60.1979,60.2428,60.1306,60.2279,172612.0
2015-07-24 13:40:00,80.48,80.48,80.32,80.43,65474.0,60.2354,60.2354,60.1156,60.1979,65474.0
2015-07-24 13:50:00,80.44,80.47,80.4,80.45,77782.0,60.2054,60.2279,60.1755,60.2129,77782.0
2015-07-24 14:00:00,80.45,80.47,80.25,80.26,82450.0,60.2129,60.2279,60.0632,60.0707,82450.0
2015-07-24 14:10:00,80.26,80.32,80.14,80.15,73542.0,60.0707,60.1156,59.9809,59.9884,73542.0
2015-07-24 14:20:00,80.15,80.23,80.1,80.23,80314.0,59.9884,60.0482,59.9509,60.0482,80314.0
2015-07-24 14:30:00,80.24,80.26,80.12,80.23,78109.0,60.0557,60.0707,59.9659,60.0482,78109.0
2015-07-24 14:40:00,80.23,80.35,80.22,80.32,91830.0,60.0482,60.1381,60.0408,60.1156,91830.0
2015-07-24 14:50:00,80.33,80.36,80.23,80.34,73035.0,60.1231,60.1455,60.0482,60.1306,73035.0
2015-07-24 15:00:00,80.34,80.43,80.24,80.27,120497.0,60.1306,60.1979,60.0557,60.0782,120497.0
2015-07-24 15:10:00,80.27,80.36,80.24,80.36,136594.0,60.0782,60.1455,60.0557,60.1455,136594.0
2015-07-24 15:20:00,80.36,80.49,80.35,80.39,157328.0,60.1455,60.2428,60.1381,60.168,157328.0
2015-07-24 15:30:00,80.39,80.4,80.28,80.29,119492.0,60.168,60.1755,60.0857,60.0931,119492.0
2015-07-24 15:40:00,80.29,80.52,80.26,80.32,251086.0,60.0931,60.2653,60.0707,60.1156,251086.0
2015-07-24 15:50:00,80.32,80.34,80.16,80.23,538816.0,60.1156,60.1306,59.9958,60.0482,538816.0
2015-07-27 09:30:00,79.87,79.87,79.52,79.61,180694.0,59.7788,59.7788,59.5168,59.5842,180694.0
2015-07-27 09:40:00,79.62,79.7,79.34,79.59,102436.0,59.5917,59.6516,59.3821,59.5692,102436.0
2015-07-27 09:50:00,79.63,79.71,79.6,79.65,62892.0,59.5992,59.659,59.5767,59.6141,62892.0
2015-07-27 10:00:00,79.65,79.69,79.51,79.59,111799.0,59.6141,59.6441,59.5094,59.5692,111799.0
2015-07-27 10:10:00,79.59,79.72,79.56,79.68,63468.0,59.5692,59.6665,59.5468,59.6366,63468.0
2015-07-27 10:20:00,79.7,79.74,79.54,79.7,55682.0,59.6516,59.6815,59.5318,59.6516,55682.0
2015-07-27 10:30:00,79.7,79.88,79.68,79.84,50846.0,59.6516,59.7863,59.6366,59.7563,50846.0
2015-07-27 10:40:00,79.82,79.88,79.59,79.61,60825.0,59.7414,59.7863,59.5692,59.5842,60825.0
2015-07-27 10:50:00,79.6,79.61,79.36,79.52,105797.0,59.5767,59.5842,59.3971,59.5168,105797.0
2015-07-27 11:00:00,79.53,79.68,79.51,79.59,43389.0,59.5243,59.6366,59.5094,59.5692,43389.0
2015-07-27 11:10:00,79.59,79.62,79.3,79.3,66443.0,59.5692,59.5917,59.3522,59.3522,66443.0
2015-07-27 11:20:00,79.31,79.39,79.22,79.26,86064.0,59.3597,59.4195,59.2923,59.3222,86064.0
2015-07-27 11:30:00,79.26,79.36,79.26,79.28,48651.0,59.3222,59.3971,59.3222,59.3372,48651.0
2015-07-27 11:40:00,79.29,79.32,79.17,79.3,112269.0,59.3447,59.3671,59.2549,59.3522,112269.0
2015-07-27 11:50:00,79.31,79.41,79.23,79.39,56044.0,59.3597,59.4345,59.2998,59.4195,56044.0
2015-07-27 12:00:00,79.39,79.4,79.27,79.31,43669.0,59.4195,59.427,59.3297,59.3597,43669.0
2015-07-27 12:10:00,79.31,79.35,79.26,79.32,29674.0,59.3597,59.3896,59.3222,59.3671,29674.0
2015-07-27 12:20:00,79.33,79.37,79.31,79.34,30594.0,59.3746,59.4046,59.3597,59.3821,30594.0
2015-07-27 12:30:00,79.34,79.37,79.27,79.31,44875.0,59.3821,59.4046,59.3297,59.3597,44875.0
2015-07-27 12:40:00,79.31,79.34,79.21,79.22,31636.0,59.3597,59.3821,59.2848,59.2923,31636.0
2015-07-27 12:50:00,79.21,79.26,79.17,79.25,26529.0,59.2848,59.3222,59.2549,59.3148,26529.0
2015-07-27 13:00:00,79.26,79.34,79.24,79.28,34024.0,59.3222,59.3821,59.3073,59.3372,34024.0
2015-07-27 13:10:00,79.3,79.32,79.22,79.25,53608.0,59.3522,59.3671,59.2923,59.3148,53608.0
2015-07-27 13:20:00,79.26,79.28,79.14,79.24,30925.0,59.3222,59.3372,59.2324,59.3073,30925.0
2015-07-27 13:30:00,79.24,79.26,79.12,79.2,262056.0,59.3073,59.3222,59.2175,59.2773,262056.0
2015-07-27 13:40:00,79.19,79.25,79.14,79.24,52917.0,59.2698,59.3148,59.2324,59.3073,52917.0
2015-07-27 13:50:00,79.24,79.28,79.21,79.27,66752.0,59.3073,59.3372,59.2848,59.3297,66752.0
2015-07-27 14:00:00,79.27,79.3,79.23,79.25,58610.0,59.3297,59.3522,59.2998,59.3148,58610.0
2015-07-27 14:10:00,79.25,79.35,79.22,79.35,68987.0,59.3148,59.3896,59.2923,59.3896,68987.0
2015-07-27 14:20:00,79.34,79.35,79.22,79.28,46978.0,59.3821,59.3896,59.2923,59.3372,46978.0
2015-07-27 14:30:00,79.29,79.34,79.21,79.33,141856.0,59.3447,59.3821,59.2848,59.3746,141856.0
2015-07-27 14:40:00,79.33,79.44,79.33,79.43,62569.0,59.3746,59.457,59.3746,59.4495,62569.0
2015-07-27 14:50:00,79.44,79.46,79.37,79.43,87250.0,59.457,59.4719,59.4046,59.4495,87250.0
2015-07-27 15:00:00,79.43,79.45,79.33,79.43,99172.0,59.4495,59.4644,59.3746,59.4495,99172.0
2015-07-27 15:10:00,79.42,79.54,79.42,79.48,93370.0,59.442,59.5318,59.442,59.4869,93370.0
2015-07-27 15:20:00,79.48,79.56,79.43,79.44,122519.0,59.4869,59.5468,59.4495,59.457,122519.0
2015-07-27 15:30:00,79.44,79.54,79.41,79.53,125097.0,59.457,59.5318,59.4345,59.5243,125097.0
2015-07-27 15:40:00,79.52,79.53,79.34,79.45,144711.0,59.5168,59.5243,59.3821,59.4644,144711.0
2015-07-27 15:50:00,79.45,79.55,79.41,79.49,326069.0,59.4644,59.5393,59.4345,59.4944,326069.0
2015-07-28 09:30:00,80.49,80.49,79.52,79.57,125845.0,60.2428,60.2428,59.5168,59.5543,125845.0
2015-07-28 09:40:00,79.56,79.81,79.52,79.64,117127.0,59.5468,59.7339,59.5168,59.6067,117127.0
2015-07-28 09:50:00,79.63,79.8,79.49,79.79,82544.0,59.5992,59.7264,59.4944,59.7189,82544.0
2015-07-28 10:00:00,79.79,79.87,79.68,79.74,81172.0,59.7189,59.7788,59.6366,59.6815,81172.0
2015-07-28 10:10:00,79.75,79.84,79.67,79.68,96582.0,59.689,59.7563,59.6291,59.6366,96582.0
2015-07-28 10:20:00,79.69,79.76,79.54,79.57,111478.0,59.6441,59.6965,59.5318,59.5543,111478.0
2015-07-28 10:30:00,79.57,79.69,79.51,79.66,92282.0,59.5543,59.6441,59.5094,59.6216,92282.0
2015-07-28 10:40:00,79.66,79.85,79.66,79.82,113517.0,59.6216,59.7638,59.6216,59.7414,113517.0
2015-07-28 10:50:00,79.82,79.94,79.81,79.89,80009.0,59.7414,59.8312,59.7339,59.7938,80009.0
2015-07-28 11:00:00,79.9,79.92,79.82,79.85,84856.0,59.8012,59.8162,59.7414,59.7638,84856.0
2015-07-28 11:10:00,79.85,80.02,79.83,80.0,94907.0,59.7638,59.8911,59.7489,59.8761,94907.0
2015-07-28 11:20:00,80.0,80.03,79.89,79.92,70545.0,59.8761,59.8985,59.7938,59.8162,70545.0
2015-07-28 11:30:00,79.93,80.02,79.88,79.96,65645.0,59.8237,59.8911,59.7863,59.8462,65645.0
2015-07-28 11:40:00,79.97,80.04,79.89,79.92,86508.0,59.8536,59.906,59.7938,59.8162,86508.0
2015-07-28 11:50:00,79.92,79.95,79.89,79.95,57744.0,59.8162,59.8387,59.7938,59.8387,57744.0
2015-07-28 12:00:00,79.95,79.98,79.82,79.82,112397.0,59.8387,59.8611,59.7414,59.7414,112397.0
2015-07-28 12:10:00,79.82,79.84,79.75,79.84,78730.0,59.7414,59.7563,59.689,59.7563,78730.0
2015-07-28 12:20:00,79.84,79.85,79.75,79.8,107925.0,59.7563,59.7638,59.689,59.7264,107925.0
2015-07-28 12:30:00,79.8,79.84,79.77,79.78,73243.0,59.7264,59.7563,59.704,59.7114,73243.0
2015-07-28 12:40:00,79.77,79.87,79.77,79.86,863932.0,59.704,59.7788,59.704,59.7713,863932.0
2015-07-28 12:50:00,79.86,79.96,79.81,79.88,312881.0,59.7713,59.8462,59.7339,59.7863,312881.0
2015-07-28 13:00:00,79.89,79.96,79.88,79.96,119064.0,59.7938,59.8462,59.7863,59.8462,119064.0
2015-07-28 13:10:00,79.97,80.1,79.97,80.08,80982.0,59.8536,59.9509,59.8536,59.936,80982.0
2015-07-28 13:20:00,80.08,80.2,80.08,80.19,89155.0,59.936,60.0258,59.936,60.0183,89155.0
2015-07-28 13:30:00,80.18,80.18,79.98,80.04,64040.0,60.0108,60.0108,59.8611,59.906,64040.0
2015-07-28 13:40:00,80.04,80.14,80.03,80.11,48682.0,59.906,59.9809,59.8985,59.9584,48682.0
2015-07-28 13:50:00,80.11,80.21,80.09,80.2,58057.0,59.9584,60.0333,59.9435,60.0258,58057.0
2015-07-28 14:00:00,80.2,80.34,80.19,80.33,82163.0,60.0258,60.1306,60.0183,60.1231,82163.0
2015-07-28 14:10:00,80.32,80.32,80.24,80.3,78647.0,60.1156,60.1156,60.0557,60.1006,78647.0
2015-07-28 14:20:00,80.3,80.39,80.3,80.36,84155.0,60.1006,60.168,60.1006,60.1455,84155.0
2015-07-28 14:30:00,80.35,80.36,80.24,80.33,92425.0,60.1381,60.1455,60.0557,60.1231,92425.0
2015-07-28 14:40:00,80.33,80.4,80.31,80.39,73168.0,60.1231,60.1755,60.1081,60.168,73168.0
2015-07-28 14:50:00,80.39,80.5,80.37,80.5,83102.0,60.168,60.2503,60.153,60.2503,83102.0
2015-07-28 15:00:00,80.49,80.52,80.44,80.51,113199.0,60.2428,60.2653,60.2054,60.2578,113199.0
2015-07-28 15:10:00,80.51,80.57,80.46,80.51,124581.0,60.2578,60.3027,60.2204,60.2578,124581.0
2015-07-28 15:20:00,80.5,80.51,80.45,80.48,127093.0,60.2503,60.2578,60.2129,60.2354,127093.0
2015-07-28 15:30:00,80.48,80.57,80.47,80.49,175434.0,60.2354,60.3027,60.2279,60.2428,175434.0
2015-07-28 15:40:00,80.49,80.6,80.48,80.53,188382.0,60.2428,60.3252,60.2354,60.2728,188382.0
2015-07-28 15:50:00,80.53,80.55,80.43,80.51,354120.0,60.2728,60.2877,60.1979,60.2578,354120.0
2015-07-29 09:30:00,80.69,81.28,80.6,81.27,154622.0,60.3925,60.8341,60.3252,60.8266,154622.0
2015-07-29 09:40:00,81.25,81.37,81.09,81.14,83812.0,60.8117,60.9015,60.6919,60.7293,83812.0
2015-07-29 09:50:00,81.16,81.33,81.07,81.33,75366.0,60.7443,60.8715,60.6769,60.8715,75366.0
2015-07-29 10:00:00,81.34,81.54,81.29,81.52,103901.0,60.879,61.0287,60.8416,61.0137,103901.0
2015-07-29 10:10:00,81.52,81.54,81.29,81.33,129716.0,61.0137,61.0287,60.8416,60.8715,129716.0
2015-07-29 10:20:00,81.34,81.53,81.31,81.53,245122.0,60.879,61.0212,60.8566,61.0212,245122.0
2015-07-29 10:30:00,81.54,81.57,81.25,81.46,103768.0,61.0287,61.0512,60.8117,60.9688,103768.0
2015-07-29 10:40:00,81.47,81.68,81.45,81.55,148681.0,60.9763,61.1335,60.9613,61.0362,148681.0
2015-07-29 10:50:00,81.55,81.73,81.46,81.46,130033.0,61.0362,61.1709,60.9688,60.9688,130033.0
2015-07-29 11:00:00,81.46,81.47,81.29,81.39,109732.0,60.9688,60.9763,60.8416,60.9164,109732.0
2015-07-29 11:10:00,81.4,81.51,81.39,81.48,81158.0,60.9239,61.0063,60.9164,60.9838,81158.0
2015-07-29 11:20:00,81.48,81.59,81.48,81.55,86881.0,60.9838,61.0661,60.9838,61.0362,86881.0
2015-07-29 11:30:00,81.53,81.58,81.45,81.58,50191.0,61.0212,61.0586,60.9613,61.0586,50191.0
2015-07-29 11:40:00,81.58,81.6,81.52,81.54,64908.0,61.0586,61.0736,61.0137,61.0287,64908.0
2015-07-29 11:50:00,81.53,81.54,81.45,81.47,113733.0,61.0212,61.0287,60.9613,60.9763,113733.0
2015-07-29 12:00:00,81.47,81.54,81.45,81.46,145891.0,60.9763,61.0287,60.9613,60.9688,145891.0
2015-07-29 12:10:00,81.47,81.5,81.38,81.42,76790.0,60.9763,60.9988,60.909,60.9389,76790.0
2015-07-29 12:20:00,81.43,81.62,81.42,81.62,75379.0,60.9464,61.0886,60.9389,61.0886,75379.0
2015-07-29 12:30:00,81.62,81.7,81.45,81.46,88950.0,61.0886,61.1485,60.9613,60.9688,88950.0
2015-07-29 12:40:00,81.47,81.5,81.43,81.48,66852.0,60.9763,60.9988,60.9464,60.9838,66852.0
2015-07-29 12:50:00,81.48,81.5,81.37,81.39,55731.0,60.9838,60.9988,60.9015,60.9164,55731.0
2015-07-29 13:00:00,81.4,81.41,81.35,81.35,75376.0,60.9239,60.9314,60.8865,60.8865,75376.0
2015-07-29 13:10:00,81.36,81.42,81.27,81.39,350715.0,60.894,60.9389,60.8266,60.9164,350715.0
2015-07-29 13:20:00,81.39,81.41,81.33,81.33,52797.0,60.9164,60.9314,60.8715,60.8715,52797.0
2015-07-29 13:30:00,81.33,81.35,81.23,81.26,46776.0,60.8715,60.8865,60.7967,60.8191,46776.0
2015-07-29 13:40:00,81.26,81.35,81.25,81.29,60905.0,60.8191,60.8865,60.8117,60.8416,60905.0
2015-07-29 13:50:00,81.29,81.34,81.22,81.23,56458.0,60.8416,60.879,60.7892,60.7967,56458.0
2015-07-29 14:00:00,81.23,81.53,81.09,81.3,258509.0,60.7967,61.0212,60.6919,60.8491,258509.0
2015-07-29 14:10:00,81.29,81.59,81.29,81.59,88985.0,60.8416,61.0661,60.8416,61.0661,88985.0
2015-07-29 14:20:00,81.61,81.88,81.61,81.79,161092.0,61.0811,61.2832,61.0811,61.2158,161092.0
2015-07-29 14:30:00,81.79,81.83,81.63,81.66,95426.0,61.2158,61.2458,61.0961,61.1185,95426.0
2015-07-29 14:40:00,81.67,81.9,81.67,81.86,122198.0,61.126,61.2982,61.126,61.2682,122198.0
2015-07-29 14:50:00,81.87,82.0,81.86,81.94,115055.0,61.2757,61.373,61.2682,61.3281,115055.0
2015-07-29 15:00:00,81.94,81.94,81.86,81.91,115688.0,61.3281,61.3281,61.2682,61.3056,115688.0
2015-07-29 15:10:00,81.92,82.0,81.9,81.91,125272.0,61.3131,61.373,61.2982,61.3056,125272.0
2015-07-29 15:20:00,81.9,82.01,81.89,81.96,173184.0,61.2982,61.3805,61.2907,61.3431,173184.0
2015-07-29 15:30:00,81.96,81.99,81.77,81.88,150079.0,61.3431,61.3655,61.2009,61.2832,150079.0
2015-07-29 15:40:00,81.87,82.02,81.86,81.87,179800.0,61.2757,61.388,61.2682,61.2757,179800.0
2015-07-29 15:50:00,81.86,81.88,81.77,81.83,318644.0,61.2682,61.2832,61.2009,61.2458,318644.0
2015-07-30 09:30:00,81.58,81.85,81.55,81.69,183993.0,61.0586,61.2607,61.0362,61.141,183993.0
2015-07-30 09:40:00,81.69,81.73,81.56,81.65,87519.0,61.141,61.1709,61.0437,61.111,87519.0
2015-07-30 09:50:00,81.65,81.85,81.61,81.66,91961.0,61.111,61.2607,61.0811,61.1185,91961.0
2015-07-30 10:00:00,81.68,81.76,81.61,81.62,42914.0,61.1335,61.1934,61.0811,61.0886,42914.0
2015-07-30 10:10:00,81.61,81.62,81.54,81.61,125475.0,61.0811,61.0886,61.0287,61.0811,125475.0
2015-07-30 10:20:00,81.61,81.65,81.59,81.65,41963.0,61.0811,61.111,61.0661,61.111,41963.0
2015-07-30 10:30:00,81.66,81.73,81.64,81.68,120265.0,61.1185,61.1709,61.1036,61.1335,120265.0
2015-07-30 10:40:00,81.68,81.69,81.63,81.63,39566.0,61.1335,61.141,61.0961,61.0961,39566.0
2015-07-30 10:50:00,81.63,81.63,81.56,81.61,58927.0,61.0961,61.0961,61.0437,61.0811,58927.0
2015-07-30 11:00:00,81.6,81.65,81.56,81.65,91699.0,61.0736,61.111,61.0437,61.111,91699.0
2015-07-30 11:10:00,81.65,81.92,81.65,81.9,64565.0,61.111,61.3131,61.111,61.2982,64565.0
2015-07-30 11:20:00,81.9,81.95,81.87,81.94,57192.0,61.2982,61.3356,61.2757,61.3281,57192.0
2015-07-30 11:30:00,81.95,82.13,81.94,82.1,59601.0,61.3356,61.4703,61.3281,61.4478,59601.0
2015-07-30 11:40:00,82.1,82.11,82.01,82.05,43796.0,61.4478,61.4553,61.3805,61.4104,43796.0
2015-07-30 11:50:00,82.05,82.05,81.96,82.01,33833.0,61.4104,61.4104,61.3431,61.3805,33833.0
2015-07-30 12:00:00,82.0,82.05,81.99,82.0,20134.0,61.373,61.4104,61.3655,61.373,20134.0
2015-07-30 12:10:00,82.0,82.07,82.0,82.07,31911.0,61.373,61.4254,61.373,61.4254,31911.0
2015-07-30 12:20:00,82.07,82.28,82.07,82.25,64954.0,61.4254,61.5826,61.4254,61.5601,64954.0
2015-07-30 12:30:00,82.24,82.27,82.09,82.11,35217.0,61.5526,61.5751,61.4404,61.4553,35217.0
2015-07-30 12:40:00,82.1,82.18,82.09,82.18,29975.0,61.4478,61.5077,61.4404,61.5077,29975.0
2015-07-30 12:50:00,82.18,82.27,82.17,82.26,39365.0,61.5077,61.5751,61.5002,61.5676,39365.0
2015-07-30 13:00:00,82.25,82.28,82.13,82.18,27960.0,61.5601,61.5826,61.4703,61.5077,27960.0
2015-07-30 13:10:00,82.18,82.28,82.18,82.25,29906.0,61.5077,61.5826,61.5077,61.5601,29906.0
2015-07-30 13:20:00,82.25,82.26,82.18,82.22,64265.0,61.5601,61.5676,61.5077,61.5377,64265.0
2015-07-30 13:30:00,82.22,82.23,82.04,82.11,46055.0,61.5377,61.5451,61.4029,61.4553,46055.0
2015-07-30 13:40:00,82.11,82.13,82.06,82.09,37386.0,61.4553,61.4703,61.4179,61.4404,37386.0
2015-07-30 13:50:00,82.1,82.13,82.07,82.11,56951.0,61.4478,61.4703,61.4254,61.4553,56951.0
2015-07-30 14:00:00,82.11,82.17,82.11,82.14,42970.0,61.4553,61.5002,61.4553,61.4778,42970.0
2015-07-30 14:10:00,82.15,82.2,82.11,82.13,45549.0,61.4853,61.5227,61.4553,61.4703,45549.0
2015-07-30 14:20:00,82.14,82.18,82.1,82.11,57438.0,61.4778,61.5077,61.4478,61.4553,57438.0
2015-07-30 14:30:00,82.1,82.11,81.96,82.0,50090.0,61.4478,61.4553,61.3431,61.373,50090.0
2015-07-30 14:40:00,82.0,82.1,81.99,82.05,72929.0,61.373,61.4478,61.3655,61.4104,72929.0
2015-07-30 14:50:00,82.05,82.06,82.0,82.02,56175.0,61.4104,61.4179,61.373,61.388,56175.0
2015-07-30 15:00:00,82.03,82.07,82.0,82.02,63582.0,61.3955,61.4254,61.373,61.388,63582.0
2015-07-30 15:10:00,82.02,82.05,82.01,82.01,75279.0,61.388,61.4104,61.3805,61.3805,75279.0
2015-07-30 15:20:00,82.02,82.07,81.95,82.06,88620.0,61.388,61.4254,61.3356,61.4179,88620.0
2015-07-30 15:30:00,82.06,82.11,81.97,82.02,104200.0,61.4179,61.4553,61.3505,61.388,104200.0
2015-07-30 15:40:00,82.03,82.08,81.97,82.0,96204.0,61.3955,61.4329,61.3505,61.373,96204.0
2015-07-30 15:50:00,81.99,82.0,81.89,81.93,262725.0,61.3655,61.373,61.2907,61.3206,262725.0
2015-07-31 09:30:00,82.28,82.35,81.95,81.96,49722.0,61.5826,61.635,61.3356,61.3431,49722.0
2015-07-31 09:40:00,81.96,82.08,81.89,82.01,47781.0,61.3431,61.4329,61.2907,61.3805,47781.0
2015-07-31 09:50:00,82.02,82.09,81.98,82.08,38964.0,61.388,61.4404,61.358,61.4329,38964.0
2015-07-31 10:00:00,82.06,82.11,82.01,82.08,63582.0,61.4179,61.4553,61.3805,61.4329,63582.0
2015-07-31 10:10:00,82.07,82.23,82.07,82.17,46149.0,61.4254,61.5451,61.4254,61.5002,46149.0
2015-07-31 10:20:00,82.16,82.28,82.16,82.24,35495.0,61.4927,61.5826,61.4927,61.5526,35495.0
2015-07-31 10:30:00,82.24,82.26,82.16,82.16,46418.0,61.5526,61.5676,61.4927,61.4927,46418.0
2015-07-31 10:40:00,82.15,82.32,82.12,82.3,26846.0,61.4853,61.6125,61.4628,61.5975,26846.0
2015-07-31 10:50:00,82.29,82.36,82.24,82.24,46071.0,61.59,61.6424,61.5526,61.5526,46071.0
2015-07-31 11:00:00,82.25,82.33,82.23,82.26,27207.0,61.5601,61.62,61.5451,61.5676,27207.0
2015-07-31 11:10:00,82.26,82.3,82.22,82.28,23113.0,61.5676,61.5975,61.5377,61.5826,23113.0
2015-07-31 11:20:00,82.27,82.3,82.24,82.29,26349.0,61.5751,61.5975,61.5526,61.59,26349.0
2015-07-31 11:30:00,82.29,82.29,82.25,82.27,38314.0,61.59,61.59,61.5601,61.5751,38314.0
2015-07-31 11:40:00,82.26,82.27,82.25,82.26,39552.0,61.5676,61.5751,61.5601,61.5676,39552.0
2015-07-31 11:50:00,82.25,82.27,82.18,82.25,49190.0,61.5601,61.5751,61.5077,61.5601,49190.0
2015-07-31 12:00:00,82.25,82.27,82.24,82.26,23699.0,61.5601,61.5751,61.5526,61.5676,23699.0
2015-07-31 12:10:00,82.26,82.27,82.25,82.26,29209.0,61.5676,61.5751,61.5601,61.5676,29209.0
2015-07-31 12:20:00,82.27,82.33,82.25,82.33,19621.0,61.5751,61.62,61.5601,61.62,19621.0
2015-07-31 12:30:00,82.33,82.33,82.25,82.3,32548.0,61.62,61.62,61.5601,61.5975,32548.0
2015-07-31 12:40:00,82.31,82.31,82.25,82.27,24756.0,61.605,61.605,61.5601,61.5751,24756.0
2015-07-31 12:50:00,82.27,82.28,82.25,82.25,37460.0,61.5751,61.5826,61.5601,61.5601,37460.0
2015-07-31 13:00:00,82.25,82.27,82.25,82.25,22212.0,61.5601,61.5751,61.5601,61.5601,22212.0
2015-07-31 13:10:00,82.25,82.26,82.05,82.13,97372.0,61.5601,61.5676,61.4104,61.4703,97372.0
2015-07-31 13:20:00,82.14,82.2,82.12,82.15,36822.0,61.4778,61.5227,61.4628,61.4853,36822.0
2015-07-31 13:30:00,82.16,82.17,82.1,82.1,66229.0,61.4927,61.5002,61.4478,61.4478,66229.0
2015-07-31 13:40:00,82.1,82.12,82.03,82.03,27149.0,61.4478,61.4628,61.3955,61.3955,27149.0
2015-07-31 13:50:00,82.04,82.06,82.0,82.01,27060.0,61.4029,61.4179,61.373,61.3805,27060.0
2015-07-31 14:00:00,82.01,82.1,82.01,82.07,36102.0,61.3805,61.4478,61.3805,61.4254,36102.0
2015-07-31 14:10:00,82.07,82.07,81.89,81.9,65088.0,61.4254,61.4254,61.2907,61.2982,65088.0
2015-07-31 14:20:00,81.9,81.91,81.81,81.91,53382.0,61.2982,61.3056,61.2308,61.3056,53382.0
2015-07-31 14:30:00,81.88,81.91,81.76,81.8,49710.0,61.2832,61.3056,61.1934,61.2233,49710.0
2015-07-31 14:40:00,81.79,81.84,81.71,81.8,48865.0,61.2158,61.2532,61.1559,61.2233,48865.0
2015-07-31 14:50:00,81.79,81.89,81.79,81.83,33480.0,61.2158,61.2907,61.2158,61.2458,33480.0
2015-07-31 15:00:00,81.84,81.86,81.75,81.75,54902.0,61.2532,61.2682,61.1859,61.1859,54902.0
2015-07-31 15:10:00,81.75,81.83,81.74,81.83,76742.0,61.1859,61.2458,61.1784,61.2458,76742.0
2015-07-31 15:20:00,81.84,81.86,81.75,81.76,67456.0,61.2532,61.2682,61.1859,61.1934,67456.0
2015-07-31 15:30:00,81.78,81.82,81.74,81.82,60999.0,61.2083,61.2383,61.1784,61.2383,60999.0
2015-07-31 15:40:00,81.81,81.95,81.79,81.89,122715.0,61.2308,61.3356,61.2158,61.2907,122715.0
2015-07-31 15:50:00,81.89,81.95,81.78,81.87,357453.0,61.2907,61.3356,61.2083,61.2757,357453.0
2015-08-03 09:30:00,81.18,81.63,80.89,81.26,204704.0,60.7593,61.0961,60.5422,60.8191,204704.0
2015-08-03 09:40:00,81.29,81.3,81.06,81.16,139918.0,60.8416,60.8491,60.6695,60.7443,139918.0
2015-08-03 09:50:00,81.17,81.24,81.08,81.23,36950.0,60.7518,60.8042,60.6844,60.7967,36950.0
2015-08-03 10:00:00,81.21,81.24,80.98,80.98,50536.0,60.7817,60.8042,60.6096,60.6096,50536.0
2015-08-03 10:10:00,80.99,81.16,80.93,80.93,61669.0,60.6171,60.7443,60.5722,60.5722,61669.0
2015-08-03 10:20:00,80.92,80.98,80.89,80.94,20781.0,60.5647,60.6096,60.5422,60.5796,20781.0
2015-08-03 10:30:00,80.95,81.0,80.84,81.0,60543.0,60.5871,60.6245,60.5048,60.6245,60543.0
2015-08-03 10:40:00,80.99,81.08,80.88,80.98,55119.0,60.6171,60.6844,60.5347,60.6096,55119.0
2015-08-03 10:50:00,80.98,80.98,80.86,80.94,32579.0,60.6096,60.6096,60.5198,60.5796,32579.0
2015-08-03 11:00:00,80.95,81.04,80.88,81.04,31146.0,60.5871,60.6545,60.5347,60.6545,31146.0
2015-08-03 11:10:00,81.03,81.11,81.0,81.11,32841.0,60.647,60.7069,60.6245,60.7069,32841.0
2015-08-03 11:20:00,81.11,81.15,80.91,80.92,69240.0,60.7069,60.7368,60.5572,60.5647,69240.0
2015-08-03 11:30:00,80.93,81.03,80.92,81.02,31337.0,60.5722,60.647,60.5647,60.6395,31337.0
2015-08-03 11:40:00,81.03,81.13,80.99,81.0,48962.0,60.647,60.7218,60.6171,60.6245,48962.0
2015-08-03 11:50:00,81.0,81.01,80.91,80.97,60016.0,60.6245,60.632,60.5572,60.6021,60016.0
2015-08-03 12:00:00,80.99,81.0,80.86,80.91,33272.0,60.6171,60.6245,60.5198,60.5572,33272.0
2015-08-03 12:10:00,80.9,80.96,80.82,80.92,78553.0,60.5497,60.5946,60.4898,60.5647,78553.0
2015-08-03 12:20:00,80.92,80.95,80.9,80.91,13053.0,60.5647,60.5871,60.5497,60.5572,13053.0
2015-08-03 12:30:00,80.9,80.91,80.75,80.78,100073.0,60.5497,60.5572,60.4374,60.4599,100073.0
2015-08-03 12:40:00,80.77,80.82,80.65,80.67,32864.0,60.4524,60.4898,60.3626,60.3776,32864.0
2015-08-03 12:50:00,80.65,80.71,80.58,80.59,37935.0,60.3626,60.4075,60.3102,60.3177,37935.0
2015-08-03 13:00:00,80.58,80.63,80.5,80.51,40753.0,60.3102,60.3476,60.2503,60.2578,40753.0
2015-08-03 13:10:00,80.51,80.58,80.5,80.55,29727.0,60.2578,60.3102,60.2503,60.2877,29727.0
2015-08-03 13:20:00,80.56,80.64,80.52,80.63,47339.0,60.2952,60.3551,60.2653,60.3476,47339.0
2015-08-03 13:30:00,80.62,80.78,80.61,80.67,50118.0,60.3401,60.4599,60.3327,60.3776,50118.0
2015-08-03 13:40:00,80.67,80.76,80.62,80.73,32813.0,60.3776,60.4449,60.3401,60.4225,32813.0
2015-08-03 13:50:00,80.74,80.77,80.61,80.63,49877.0,60.4299,60.4524,60.3327,60.3476,49877.0
2015-08-03 14:00:00,80.63,80.63,80.44,80.46,90705.0,60.3476,60.3476,60.2054,60.2204,90705.0
2015-08-03 14:10:00,80.45,80.48,80.36,80.39,79625.0,60.2129,60.2354,60.1455,60.168,79625.0
2015-08-03 14:20:00,80.4,80.41,80.36,80.37,49253.0,60.1755,60.183,60.1455,60.153,49253.0
2015-08-03 14:30:00,80.37,80.41,80.31,80.37,115532.0,60.153,60.183,60.1081,60.153,115532.0
2015-08-03 14:40:00,80.36,80.37,80.19,80.2,111061.0,60.1455,60.153,60.0183,60.0258,111061.0
2015-08-03 14:50:00,80.2,80.21,80.05,80.1,103787.0,60.0258,60.0333,59.9135,59.9509,103787.0
2015-08-03 15:00:00,80.11,80.19,80.08,80.17,112105.0,59.9584,60.0183,59.936,60.0033,112105.0
2015-08-03 15:10:00,80.17,80.23,80.13,80.22,103946.0,60.0033,60.0482,59.9734,60.0408,103946.0
2015-08-03 15:20:00,80.21,80.26,80.19,80.23,78552.0,60.0333,60.0707,60.0183,60.0482,78552.0
2015-08-03 15:30:00,80.24,80.29,80.19,80.29,141038.0,60.0557,60.0931,60.0183,60.0931,141038.0
2015-08-03 15:40:00,80.29,80.38,80.29,80.35,158873.0,60.0931,60.1605,60.0931,60.1381,158873.0
2015-08-03 15:50:00,80.35,80.4,80.24,80.4,492352.0,60.1381,60.1755,60.0557,60.1755,492352.0
2015-08-04 09:30:00,80.31,80.55,80.05,80.15,75464.0,60.1081,60.2877,59.9135,59.9884,75464.0
2015-08-04 09:40:00,80.21,80.41,80.21,80.29,40519.0,60.0333,60.183,60.0333,60.0931,40519.0
2015-08-04 09:50:00,80.29,80.42,80.17,80.42,35501.0,60.0931,60.1904,60.0033,60.1904,35501.0
2015-08-04 10:00:00,80.45,80.49,80.32,80.33,46361.0,60.2129,60.2428,60.1156,60.1231,46361.0
2015-08-04 10:10:00,80.33,80.53,80.26,80.51,53793.0,60.1231,60.2728,60.0707,60.2578,53793.0
2015-08-04 10:20:00,80.52,80.67,80.49,80.67,59078.0,60.2653,60.3776,60.2428,60.3776,59078.0
2015-08-04 10:30:00,80.68,80.78,80.67,80.69,53379.0,60.385,60.4599,60.3776,60.3925,53379.0
2015-08-04 10:40:00,80.7,80.71,80.46,80.55,71585.0,60.4,60.4075,60.2204,60.2877,71585.0
2015-08-04 10:50:00,80.55,80.57,80.31,80.34,54218.0,60.2877,60.3027,60.1081,60.1306,54218.0
2015-08-04 11:00:00,80.34,80.49,80.21,80.23,106261.0,60.1306,60.2428,60.0333,60.0482,106261.0
2015-08-04 11:10:00,80.23,80.37,80.17,80.23,107582.0,60.0482,60.153,60.0033,60.0482,107582.0
2015-08-04 11:20:00,80.21,80.24,80.14,80.17,294368.0,60.0333,60.0557,59.9809,60.0033,294368.0
2015-08-04 11:30:00,80.17,80.22,80.05,80.17,89805.0,60.0033,60.0408,59.9135,60.0033,89805.0
2015-08-04 11:40:00,80.18,80.34,80.18,80.25,50275.0,60.0108,60.1306,60.0108,60.0632,50275.0
2015-08-04 11:50:00,80.25,80.28,80.05,80.14,527526.0,60.0632,60.0857,59.9135,59.9809,527526.0
2015-08-04 12:00:00,80.14,80.17,79.95,80.1,290578.0,59.9809,60.0033,59.8387,59.9509,290578.0
2015-08-04 12:10:00,80.1,80.21,80.1,80.2,23312.0,59.9509,60.0333,59.9509,60.0258,23312.0
2015-08-04 12:20:00,80.2,80.23,80.06,80.12,62619.0,60.0258,60.0482,59.921,59.9659,62619.0
2015-08-04 12:30:00,80.11,80.11,79.96,79.99,50919.0,59.9584,59.9584,59.8462,59.8686,50919.0
2015-08-04 12:40:00,79.98,80.02,79.92,79.99,77366.0,59.8611,59.8911,59.8162,59.8686,77366.0
2015-08-04 12:50:00,79.98,80.0,79.87,79.93,32012.0,59.8611,59.8761,59.7788,59.8237,32012.0
2015-08-04 13:00:00,79.93,79.95,79.88,79.93,27610.0,59.8237,59.8387,59.7863,59.8237,27610.0
2015-08-04 13:10:00,79.94,80.01,79.92,79.99,27787.0,59.8312,59.8836,59.8162,59.8686,27787.0
2015-08-04 13:20:00,79.99,80.01,79.95,80.0,35041.0,59.8686,59.8836,59.8387,59.8761,35041.0
2015-08-04 13:30:00,80.0,80.05,79.95,80.05,86576.0,59.8761,59.9135,59.8387,59.9135,86576.0
2015-08-04 13:40:00,80.05,80.14,80.05,80.06,62301.0,59.9135,59.9809,59.9135,59.921,62301.0
2015-08-04 13:50:00,80.06,80.07,79.87,79.89,60875.0,59.921,59.9285,59.7788,59.7938,60875.0
2015-08-04 14:00:00,79.89,80.03,79.88,79.88,76229.0,59.7938,59.8985,59.7863,59.7863,76229.0
2015-08-04 14:10:00,79.88,79.88,79.71,79.87,55830.0,59.7863,59.7863,59.659,59.7788,55830.0
2015-08-04 14:20:00,79.88,79.9,79.81,79.86,27105.0,59.7863,59.8012,59.7339,59.7713,27105.0
2015-08-04 14:30:00,79.86,80.05,79.84,80.05,36475.0,59.7713,59.9135,59.7563,59.9135,36475.0
2015-08-04 14:40:00,80.04,80.04,79.96,80.01,43484.0,59.906,59.906,59.8462,59.8836,43484.0
2015-08-04 14:50:00,80.02,80.03,79.97,80.02,39255.0,59.8911,59.8985,59.8536,59.8911,39255.0
2015-08-04 15:00:00,80.02,80.16,79.98,80.0,172361.0,59.8911,59.9958,59.8611,59.8761,172361.0
2015-08-04 15:10:00,80.0,80.03,79.94,79.95,51171.0,59.8761,59.8985,59.8312,59.8387,51171.0
2015-08-04 15:20:00,79.95,80.0,79.89,79.96,91643.0,59.8387,59.8761,59.7938,59.8462,91643.0
2015-08-04 15:30:00,79.96,80.0,79.93,79.98,134606.0,59.8462,59.8761,59.8237,59.8611,134606.0
2015-08-04 15:40:00,79.97,80.02,79.97,80.0,222698.0,59.8536,59.8911,59.8536,59.8761,222698.0
2015-08-04 15:50:00,79.99,80.06,79.97,80.04,390139.0,59.8686,59.921,59.8536,59.906,390139.0
2015-08-05 09:30:00,80.55,80.84,80.54,80.67,109311.0,60.2877,60.5048,60.2803,60.3776,109311.0
2015-08-05 09:40:00,80.7,80.84,80.41,80.82,103024.0,60.4,60.5048,60.183,60.4898,103024.0
2015-08-05 09:50:00,80.78,81.07,80.78,80.87,63677.0,60.4599,60.6769,60.4599,60.5272,63677.0
2015-08-05 10:00:00,80.88,80.93,80.56,80.58,63925.0,60.5347,60.5722,60.2952,60.3102,63925.0
2015-08-05 10:10:00,80.58,80.63,80.35,80.39,65788.0,60.3102,60.3476,60.1381,60.168,65788.0
2015-08-05 10:20:00,80.39,80.41,80.26,80.27,79160.0,60.168,60.183,60.0707,60.0782,79160.0
2015-08-05 10:30:00,80.27,80.35,80.09,80.11,133314.0,60.0782,60.1381,59.9435,59.9584,133314.0
2015-08-05 10:40:00,80.11,80.14,79.91,79.95,115584.0,59.9584,59.9809,59.8087,59.8387,115584.0
2015-08-05 10:50:00,79.95,80.2,79.94,80.15,106959.0,59.8387,60.0258,59.8312,59.9884,106959.0
2015-08-05 11:00:00,80.15,80.2,80.12,80.17,83281.0,59.9884,60.0258,59.9659,60.0033,83281.0
2015-08-05 11:10:00,80.17,80.19,80.08,80.16,58940.0,60.0033,60.0183,59.936,59.9958,58940.0
2015-08-05 11:20:00,80.16,80.27,80.14,80.22,42799.0,59.9958,60.0782,59.9809,60.0408,42799.0
2015-08-05 11:30:00,80.21,80.31,80.21,80.23,43499.0,60.0333,60.1081,60.0333,60.0482,43499.0
2015-08-05 11:40:00,80.23,80.25,80.13,80.15,60605.0,60.0482,60.0632,59.9734,59.9884,60605.0
2015-08-05 11:50:00,80.15,80.2,80.02,80.03,46254.0,59.9884,60.0258,59.8911,59.8985,46254.0
2015-08-05 12:00:00,80.03,80.03,79.92,79.97,79118.0,59.8985,59.8985,59.8162,59.8536,79118.0
2015-08-05 12:10:00,79.97,79.99,79.91,79.92,40310.0,59.8536,59.8686,59.8087,59.8162,40310.0
2015-08-05 12:20:00,79.92,79.93,79.78,79.87,46005.0,59.8162,59.8237,59.7114,59.7788,46005.0
2015-08-05 12:30:00,79.87,79.89,79.8,79.84,56087.0,59.7788,59.7938,59.7264,59.7563,56087.0
2015-08-05 12:40:00,79.84,79.87,79.75,79.87,42384.0,59.7563,59.7788,59.689,59.7788,42384.0
2015-08-05 12:50:00,79.87,80.1,79.84,80.09,37561.0,59.7788,59.9509,59.7563,59.9435,37561.0
2015-08-05 13:00:00,80.1,80.1,80.02,80.03,24297.0,59.9509,59.9509,59.8911,59.8985,24297.0
2015-08-05 13:10:00,80.02,80.04,79.8,79.81,50607.0,59.8911,59.906,59.7264,59.7339,50607.0
2015-08-05 13:20:00,79.81,79.9,79.81,79.84,44544.0,59.7339,59.8012,59.7339,59.7563,44544.0
2015-08-05 13:30:00,79.84,79.88,79.82,79.88,131667.0,59.7563,59.7863,59.7414,59.7863,131667.0
2015-08-05 13:40:00,79.88,80.06,79.87,80.04,59143.0,59.7863,59.921,59.7788,59.906,59143.0
2015-08-05 13:50:00,80.03,80.06,79.97,80.06,158622.0,59.8985,59.921,59.8536,59.921,158622.0
2015-08-05 14:00:00,80.04,80.19,80.01,80.18,66573.0,59.906,60.0183,59.8836,60.0108,66573.0
2015-08-05 14:10:00,80.19,80.3,80.19,80.3,87835.0,60.0183,60.1006,60.0183,60.1006,87835.0
2015-08-05 14:20:00,80.29,80.37,80.25,80.36,88732.0,60.0931,60.153,60.0632,60.1455,88732.0
2015-08-05 14:30:00,80.36,80.39,80.29,80.33,84086.0,60.1455,60.168,60.0931,60.1231,84086.0
2015-08-05 14:40:00,80.34,80.34,80.19,80.26,77315.0,60.1306,60.1306,60.0183,60.0707,77315.0
2015-08-05 14:50:00,80.26,80.31,80.25,80.3,70969.0,60.0707,60.1081,60.0632,60.1006,70969.0
2015-08-05 15:00:00,80.3,80.41,80.29,80.4,103425.0,60.1006,60.183,60.0931,60.1755,103425.0
2015-08-05 15:10:00,80.4,80.44,80.25,80.26,153194.0,60.1755,60.2054,60.0632,60.0707,153194.0
2015-08-05 15:20:00,80.25,80.3,80.12,80.14,137012.0,60.0632,60.1006,59.9659,59.9809,137012.0
2015-08-05 15:30:00,80.14,80.14,79.96,79.96,269629.0,59.9809,59.9809,59.8462,59.8462,269629.0
2015-08-05 15:40:00,79.97,80.04,79.92,79.99,251097.0,59.8536,59.906,59.8162,59.8686,251097.0
2015-08-05 15:50:00,79.99,80.05,79.93,80.04,410240.0,59.8686,59.9135,59.8237,59.906,410240.0
2015-08-06 09:30:00,80.0,80.34,79.61,79.81,144772.0,59.8761,60.1306,59.5842,59.7339,144772.0
2015-08-06 09:40:00,79.76,79.85,79.58,79.63,65803.0,59.6965,59.7638,59.5617,59.5992,65803.0
2015-08-06 09:50:00,79.67,79.71,79.5,79.62,77788.0,59.6291,59.659,59.5019,59.5917,77788.0
2015-08-06 10:00:00,79.6,79.84,79.51,79.83,57274.0,59.5767,59.7563,59.5094,59.7489,57274.0
2015-08-06 10:10:00,79.81,79.93,79.76,79.79,96476.0,59.7339,59.8237,59.6965,59.7189,96476.0
2015-08-06 10:20:00,79.79,79.84,79.7,79.8,72189.0,59.7189,59.7563,59.6516,59.7264,72189.0
2015-08-06 10:30:00,79.79,79.79,79.58,79.65,56301.0,59.7189,59.7189,59.5617,59.6141,56301.0
2015-08-06 10:40:00,79.65,79.67,79.51,79.58,42764.0,59.6141,59.6291,59.5094,59.5617,42764.0
2015-08-06 10:50:00,79.57,79.59,79.44,79.47,85593.0,59.5543,59.5692,59.457,59.4794,85593.0
2015-08-06 11:00:00,79.48,79.49,79.3,79.35,52945.0,59.4869,59.4944,59.3522,59.3896,52945.0
2015-08-06 11:10:00,79.35,79.4,79.3,79.37,49435.0,59.3896,59.427,59.3522,59.4046,49435.0
2015-08-06 11:20:00,79.36,79.43,79.33,79.35,71322.0,59.3971,59.4495,59.3746,59.3896,71322.0
2015-08-06 11:30:00,79.36,79.38,79.22,79.25,84794.0,59.3971,59.4121,59.2923,59.3148,84794.0
2015-08-06 11:40:00,79.24,79.25,79.06,79.1,198305.0,59.3073,59.3148,59.1726,59.2025,198305.0
2015-08-06 11:50:00,79.09,79.14,78.76,78.81,223573.0,59.195,59.2324,58.948,58.9854,223573.0
2015-08-06 12:00:00,78.8,78.89,78.62,78.81,180676.0,58.978,59.0453,58.8432,58.9854,180676.0
2015-08-06 12:10:00,78.81,78.83,78.67,78.69,85075.0,58.9854,59.0004,58.8807,58.8956,85075.0
2015-08-06 12:20:00,78.69,78.81,78.65,78.79,55081.0,58.8956,58.9854,58.8657,58.9705,55081.0
2015-08-06 12:30:00,78.78,78.8,78.68,78.7,41575.0,58.963,58.978,58.8881,58.9031,41575.0
2015-08-06 12:40:00,78.7,78.96,78.68,78.86,221681.0,58.9031,59.0977,58.8881,59.0229,221681.0
2015-08-06 12:50:00,78.86,79.03,78.83,78.97,262204.0,59.0229,59.1501,59.0004,59.1052,262204.0
2015-08-06 13:00:00,78.97,79.07,78.95,79.01,64876.0,59.1052,59.18,59.0902,59.1351,64876.0
2015-08-06 13:10:00,79.01,79.18,79.01,79.12,85828.0,59.1351,59.2624,59.1351,59.2175,85828.0
2015-08-06 13:20:00,79.11,79.32,79.09,79.3,102670.0,59.21,59.3671,59.195,59.3522,102670.0
2015-08-06 13:30:00,79.31,79.39,79.3,79.34,78824.0,59.3597,59.4195,59.3522,59.3821,78824.0
2015-08-06 13:40:00,79.34,79.53,79.34,79.49,85547.0,59.3821,59.5243,59.3821,59.4944,85547.0
2015-08-06 13:50:00,79.49,79.56,79.4,79.4,108653.0,59.4944,59.5468,59.427,59.427,108653.0
2015-08-06 14:00:00,79.4,79.41,79.24,79.41,82559.0,59.427,59.4345,59.3073,59.4345,82559.0
2015-08-06 14:10:00,79.4,79.48,79.34,79.4,56285.0,59.427,59.4869,59.3821,59.427,56285.0
2015-08-06 14:20:00,79.4,79.52,79.4,79.51,84620.0,59.427,59.5168,59.427,59.5094,84620.0
2015-08-06 14:30:00,79.51,79.58,79.51,79.57,72314.0,59.5094,59.5617,59.5094,59.5543,72314.0
2015-08-06 14:40:00,79.58,79.61,79.56,79.61,45906.0,59.5617,59.5842,59.5468,59.5842,45906.0
2015-08-06 14:50:00,79.61,79.63,79.48,79.49,95612.0,59.5842,59.5992,59.4869,59.4944,95612.0
2015-08-06 15:00:00,79.5,79.54,79.46,79.53,70097.0,59.5019,59.5318,59.4719,59.5243,70097.0
2015-08-06 15:10:00,79.53,79.59,79.5,79.56,114462.0,59.5243,59.5692,59.5019,59.5468,114462.0
2015-08-06 15:20:00,79.56,79.57,79.42,79.42,96877.0,59.5468,59.5543,59.442,59.442,96877.0
2015-08-06 15:30:00,79.42,79.48,79.4,79.48,102813.0,59.442,59.4869,59.427,59.4869,102813.0
2015-08-06 15:40:00,79.48,79.62,79.47,79.58,142344.0,59.4869,59.5917,59.4794,59.5617,142344.0
2015-08-06 15:50:00,79.58,79.61,79.51,79.56,270497.0,59.5617,59.5842,59.5094,59.5468,270497.0
2015-08-07 09:30:00,79.64,79.74,79.2,79.46,75193.0,59.6067,59.6815,59.2773,59.4719,75193.0
2015-08-07 09:40:00,79.44,79.47,79.03,79.06,112230.0,59.457,59.4794,59.1501,59.1726,112230.0
2015-08-07 09:50:00,79.04,79.26,79.01,79.18,35994.0,59.1576,59.3222,59.1351,59.2624,35994.0
2015-08-07 10:00:00,79.17,79.26,79.08,79.1,55691.0,59.2549,59.3222,59.1875,59.2025,55691.0
2015-08-07 10:10:00,79.13,79.34,79.08,79.29,116813.0,59.2249,59.3821,59.1875,59.3447,116813.0
2015-08-07 10:20:00,79.29,79.29,78.95,78.97,72849.0,59.3447,59.3447,59.0902,59.1052,72849.0
2015-08-07 10:30:00,78.97,79.21,78.9,79.2,52639.0,59.1052,59.2848,59.0528,59.2773,52639.0
2015-08-07 10:40:00,79.19,79.38,79.18,79.36,85755.0,59.2698,59.4121,59.2624,59.3971,85755.0
2015-08-07 10:50:00,79.36,79.44,79.2,79.22,53635.0,59.3971,59.457,59.2773,59.2923,53635.0
2015-08-07 11:00:00,79.22,79.24,79.04,79.06,47899.0,59.2923,59.3073,59.1576,59.1726,47899.0
2015-08-07 11:10:00,79.05,79.08,78.91,78.92,40043.0,59.1651,59.1875,59.0603,59.0678,40043.0
2015-08-07 11:20:00,78.92,79.06,78.91,78.95,61286.0,59.0678,59.1726,59.0603,59.0902,61286.0
2015-08-07 11:30:00,78.96,78.97,78.83,78.83,47004.0,59.0977,59.1052,59.0004,59.0004,47004.0
2015-08-07 11:40:00,78.83,78.97,78.83,78.96,32196.0,59.0004,59.1052,59.0004,59.0977,32196.0
2015-08-07 11:50:00,78.96,79.0,78.92,78.97,49192.0,59.0977,59.1276,59.0678,59.1052,49192.0
2015-08-07 12:00:00,78.97,79.03,78.94,79.01,41572.0,59.1052,59.1501,59.0827,59.1351,41572.0
2015-08-07 12:10:00,79.01,79.03,78.97,78.97,44445.0,59.1351,59.1501,59.1052,59.1052,44445.0
2015-08-07 12:20:00,78.97,79.01,78.9,78.94,23215.0,59.1052,59.1351,59.0528,59.0827,23215.0
2015-08-07 12:30:00,78.94,78.95,78.82,78.91,36577.0,59.0827,59.0902,58.9929,59.0603,36577.0
2015-08-07 12:40:00,78.9,78.92,78.87,78.87,42372.0,59.0528,59.0678,59.0303,59.0303,42372.0
2015-08-07 12:50:00,78.86,78.91,78.81,78.83,51027.0,59.0229,59.0603,58.9854,59.0004,51027.0
2015-08-07 13:00:00,78.83,78.83,78.64,78.72,68337.0,59.0004,59.0004,58.8582,58.9181,68337.0
2015-08-07 13:10:00,78.71,78.73,78.63,78.66,18542.0,58.9106,58.9256,58.8507,58.8732,18542.0
2015-08-07 13:20:00,78.65,78.69,78.6,78.68,30347.0,58.8657,58.8956,58.8283,58.8881,30347.0
2015-08-07 13:30:00,78.67,78.76,78.66,78.67,37558.0,58.8807,58.948,58.8732,58.8807,37558.0
2015-08-07 13:40:00,78.68,78.74,78.63,78.69,56905.0,58.8881,58.933,58.8507,58.8956,56905.0
2015-08-07 13:50:00,78.69,78.69,78.62,78.64,47038.0,58.8956,58.8956,58.8432,58.8582,47038.0
2015-08-07 14:00:00,78.63,78.66,78.6,78.65,38739.0,58.8507,58.8732,58.8283,58.8657,38739.0
2015-08-07 14:10:00,78.65,78.66,78.62,78.63,29054.0,58.8657,58.8732,58.8432,58.8507,29054.0
2015-08-07 14:20:00,78.63,78.77,78.62,78.75,28734.0,58.8507,58.9555,58.8432,58.9405,28734.0
2015-08-07 14:30:00,78.76,78.81,78.74,78.76,35022.0,58.948,58.9854,58.933,58.948,35022.0
2015-08-07 14:40:00,78.75,78.75,78.66,78.7,51061.0,58.9405,58.9405,58.8732,58.9031,51061.0
2015-08-07 14:50:00,78.7,78.77,78.66,78.77,56359.0,58.9031,58.9555,58.8732,58.9555,56359.0
2015-08-07 15:00:00,78.77,78.77,78.67,78.72,54896.0,58.9555,58.9555,58.8807,58.9181,54896.0
2015-08-07 15:10:00,78.71,78.71,78.6,78.64,105147.0,58.9106,58.9106,58.8283,58.8582,105147.0
2015-08-07 15:20:00,78.64,78.94,78.64,78.9,118303.0,58.8582,59.0827,58.8582,59.0528,118303.0
2015-08-07 15:30:00,78.9,79.01,78.86,78.98,100789.0,59.0528,59.1351,59.0229,59.1127,100789.0
2015-08-07 15:40:00,78.98,79.0,78.85,78.97,163555.0,59.1127,59.1276,59.0154,59.1052,163555.0
2015-08-07 15:50:00,78.97,79.03,78.92,78.98,303159.0,59.1052,59.1501,59.0678,59.1127,303159.0
2015-08-10 09:30:00,79.45,79.69,79.4,79.45,96072.0,59.4644,59.6441,59.427,59.4644,96072.0
2015-08-10 09:40:00,79.47,79.51,79.33,79.38,35956.0,59.4794,59.5094,59.3746,59.4121,35956.0
2015-08-10 09:50:00,79.37,79.43,79.25,79.27,50153.0,59.4046,59.4495,59.3148,59.3297,50153.0
2015-08-10 10:00:00,79.31,79.46,79.25,79.44,54791.0,59.3597,59.4719,59.3148,59.457,54791.0
2015-08-10 10:10:00,79.44,79.44,79.26,79.26,33997.0,59.457,59.457,59.3222,59.3222,33997.0
2015-08-10 10:20:00,79.27,79.37,79.26,79.29,52207.0,59.3297,59.4046,59.3222,59.3447,52207.0
2015-08-10 10:30:00,79.29,79.31,79.16,79.2,75045.0,59.3447,59.3597,59.2474,59.2773,75045.0
2015-08-10 10:40:00,79.2,79.26,79.13,79.24,50728.0,59.2773,59.3222,59.2249,59.3073,50728.0
2015-08-10 10:50:00,79.25,79.25,79.17,79.19,24713.0,59.3148,59.3148,59.2549,59.2698,24713.0
2015-08-10 11:00:00,79.19,79.23,79.18,79.2,49317.0,59.2698,59.2998,59.2624,59.2773,49317.0
2015-08-10 11:10:00,79.2,79.23,78.95,78.96,97559.0,59.2773,59.2998,59.0902,59.0977,97559.0
2015-08-10 11:20:00,78.95,78.97,78.82,78.86,106857.0,59.0902,59.1052,58.9929,59.0229,106857.0
2015-08-10 11:30:00,78.86,79.01,78.85,79.0,46882.0,59.0229,59.1351,59.0154,59.1276,46882.0
2015-08-10 11:40:00,79.01,79.09,78.97,79.07,39590.0,59.1351,59.195,59.1052,59.18,39590.0
2015-08-10 11:50:00,79.07,79.09,78.96,78.98,45385.0,59.18,59.195,59.0977,59.1127,45385.0
2015-08-10 12:00:00,78.98,79.11,78.98,79.1,42410.0,59.1127,59.21,59.1127,59.2025,42410.0
2015-08-10 12:10:00,79.09,79.11,79.05,79.06,38223.0,59.195,59.21,59.1651,59.1726,38223.0
2015-08-10 12:20:00,79.06,79.06,78.95,78.98,87460.0,59.1726,59.1726,59.0902,59.1127,87460.0
2015-08-10 12:30:00,78.98,79.01,78.94,78.97,41815.0,59.1127,59.1351,59.0827,59.1052,41815.0
2015-08-10 12:40:00,78.97,78.98,78.89,78.95,47944.0,59.1052,59.1127,59.0453,59.0902,47944.0
2015-08-10 12:50:00,78.95,79.06,78.93,79.0,113761.0,59.0902,59.1726,59.0753,59.1276,113761.0
2015-08-10 13:00:00,78.99,79.08,78.99,79.07,54679.0,59.1202,59.1875,59.1202,59.18,54679.0
2015-08-10 13:10:00,79.08,79.16,79.05,79.14,66646.0,59.1875,59.2474,59.1651,59.2324,66646.0
2015-08-10 13:20:00,79.15,79.17,79.06,79.08,52271.0,59.2399,59.2549,59.1726,59.1875,52271.0
2015-08-10 13:30:00,79.09,79.15,79.07,79.15,32906.0,59.195,59.2399,59.18,59.2399,32906.0
2015-08-10 13:40:00,79.15,79.23,79.13,79.21,64109.0,59.2399,59.2998,59.2249,59.2848,64109.0
2015-08-10 13:50:00,79.2,79.26,79.2,79.25,85629.0,59.2773,59.3222,59.2773,59.3148,85629.0
2015-08-10 14:00:00,79.25,79.26,79.17,79.24,27294.0,59.3148,59.3222,59.2549,59.3073,27294.0
2015-08-10 14:10:00,79.23,79.38,79.19,79.3,56650.0,59.2998,59.4121,59.2698,59.3522,56650.0
2015-08-10 14:20:00,79.29,79.31,79.19,79.19,58770.0,59.3447,59.3597,59.2698,59.2698,58770.0
2015-08-10 14:30:00,79.2,79.2,79.08,79.11,63869.0,59.2773,59.2773,59.1875,59.21,63869.0
2015-08-10 14:40:00,79.09,79.13,79.08,79.13,22972.0,59.195,59.2249,59.1875,59.2249,22972.0
2015-08-10 14:50:00,79.13,79.13,79.04,79.04,38835.0,59.2249,59.2249,59.1576,59.1576,38835.0
2015-08-10 15:00:00,79.04,79.1,79.04,79.05,69118.0,59.1576,59.2025,59.1576,59.1651,69118.0
2015-08-10 15:10:00,79.05,79.07,78.94,78.95,55917.0,59.1651,59.18,59.0827,59.0902,55917.0
2015-08-10 15:20:00,78.95,79.0,78.93,78.95,64874.0,59.0902,59.1276,59.0753,59.0902,64874.0
2015-08-10 15:30:00,78.95,79.0,78.9,78.9,73320.0,59.0902,59.1276,59.0528,59.0528,73320.0
2015-08-10 15:40:00,78.9,78.97,78.89,78.94,101499.0,59.0528,59.1052,59.0453,59.0827,101499.0
2015-08-10 15:50:00,78.94,78.97,78.82,78.97,281639.0,59.0827,59.1052,58.9929,59.1052,281639.0
2015-08-11 09:30:00,78.65,78.8,78.29,78.52,309137.0,58.8657,58.978,58.5962,58.7684,309137.0
2015-08-11 09:40:00,78.49,78.57,78.27,78.47,73881.0,58.7459,58.8058,58.5813,58.731,73881.0
2015-08-11 09:50:00,78.46,78.77,78.36,78.77,107076.0,58.7235,58.9555,58.6486,58.9555,107076.0
2015-08-11 10:00:00,78.74,79.06,78.61,78.7,170214.0,58.933,59.1726,58.8357,58.9031,170214.0
2015-08-11 10:10:00,78.7,79.26,78.68,79.16,163541.0,58.9031,59.3222,58.8881,59.2474,163541.0
2015-08-11 10:20:00,79.17,79.17,78.93,78.95,89106.0,59.2549,59.2549,59.0753,59.0902,89106.0
2015-08-11 10:30:00,78.93,78.93,78.67,78.75,90670.0,59.0753,59.0753,58.8807,58.9405,90670.0
2015-08-11 10:40:00,78.75,78.83,78.72,78.73,90846.0,58.9405,59.0004,58.9181,58.9256,90846.0
2015-08-11 10:50:00,78.72,78.74,78.57,78.59,76414.0,58.9181,58.933,58.8058,58.8208,76414.0
2015-08-11 11:00:00,78.59,78.59,78.35,78.41,133013.0,58.8208,58.8208,58.6412,58.6861,133013.0
2015-08-11 11:10:00,78.41,78.58,78.4,78.57,79481.0,58.6861,58.8133,58.6786,58.8058,79481.0
2015-08-11 11:20:00,78.58,78.58,78.49,78.53,95223.0,58.8133,58.8133,58.7459,58.7759,95223.0
2015-08-11 11:30:00,78.53,78.64,78.5,78.61,45903.0,58.7759,58.8582,58.7534,58.8357,45903.0
2015-08-11 11:40:00,78.62,78.64,78.5,78.52,48272.0,58.8432,58.8582,58.7534,58.7684,48272.0
2015-08-11 11:50:00,78.52,78.57,78.5,78.55,55507.0,58.7684,58.8058,58.7534,58.7908,55507.0
2015-08-11 12:00:00,78.55,78.62,78.54,78.6,29668.0,58.7908,58.8432,58.7834,58.8283,29668.0
2015-08-11 12:10:00,78.61,78.71,78.6,78.69,37703.0,58.8357,58.9106,58.8283,58.8956,37703.0
2015-08-11 12:20:00,78.68,78.68,78.53,78.62,39961.0,58.8881,58.8881,58.7759,58.8432,39961.0
2015-08-11 12:30:00,78.61,78.69,78.57,78.6,33848.0,58.8357,58.8956,58.8058,58.8283,33848.0
2015-08-11 12:40:00,78.58,78.72,78.57,78.72,38990.0,58.8133,58.9181,58.8058,58.9181,38990.0
2015-08-11 12:50:00,78.71,78.77,78.66,78.72,36509.0,58.9106,58.9555,58.8732,58.9181,36509.0
2015-08-11 13:00:00,78.71,78.73,78.61,78.63,28520.0,58.9106,58.9256,58.8357,58.8507,28520.0
2015-08-11 13:10:00,78.64,78.72,78.6,78.72,34656.0,58.8582,58.9181,58.8283,58.9181,34656.0
2015-08-11 13:20:00,78.71,78.81,78.67,78.77,31406.0,58.9106,58.9854,58.8807,58.9555,31406.0
2015-08-11 13:30:00,78.76,78.92,78.76,78.91,34169.0,58.948,59.0678,58.948,59.0603,34169.0
2015-08-11 13:40:00,78.9,78.96,78.89,78.9,33587.0,59.0528,59.0977,59.0453,59.0528,33587.0
2015-08-11 13:50:00,78.9,78.96,78.89,78.9,46471.0,59.0528,59.0977,59.0453,59.0528,46471.0
2015-08-11 14:00:00,78.89,78.93,78.77,78.78,78374.0,59.0453,59.0753,58.9555,58.963,78374.0
2015-08-11 14:10:00,78.78,78.79,78.61,78.66,53631.0,58.963,58.9705,58.8357,58.8732,53631.0
2015-08-11 14:20:00,78.67,78.75,78.61,78.69,39354.0,58.8807,58.9405,58.8357,58.8956,39354.0
2015-08-11 14:30:00,78.68,78.74,78.62,78.74,42923.0,58.8881,58.933,58.8432,58.933,42923.0
2015-08-11 14:40:00,78.73,78.75,78.67,78.67,34040.0,58.9256,58.9405,58.8807,58.8807,34040.0
2015-08-11 14:50:00,78.67,78.82,78.66,78.78,42842.0,58.8807,58.9929,58.8732,58.963,42842.0
2015-08-11 15:00:00,78.79,78.81,78.67,78.68,47650.0,58.9705,58.9854,58.8807,58.8881,47650.0
2015-08-11 15:10:00,78.67,78.83,78.64,78.83,69856.0,58.8807,59.0004,58.8582,59.0004,69856.0
2015-08-11 15:20:00,78.83,78.9,78.78,78.88,70570.0,59.0004,59.0528,58.963,59.0378,70570.0
2015-08-11 15:30:00,78.89,78.9,78.8,78.89,94435.0,59.0453,59.0528,58.978,59.0453,94435.0
2015-08-11 15:40:00,78.89,78.96,78.84,78.89,119645.0,59.0453,59.0977,59.0079,59.0453,119645.0
2015-08-11 15:50:00,78.88,78.97,78.85,78.89,323659.0,59.0378,59.1052,59.0154,59.0453,323659.0
2015-08-12 09:30:00,78.55,78.68,77.8,78.25,179855.0,58.7908,58.8881,58.2295,58.5663,179855.0
2015-08-12 09:40:00,78.22,78.32,77.89,78.04,51335.0,58.5439,58.6187,58.2969,58.4091,51335.0
2015-08-12 09:50:00,78.07,78.08,77.73,77.74,122163.0,58.4316,58.4391,58.1771,58.1846,122163.0
2015-08-12 10:00:00,77.73,77.82,77.42,77.42,105016.0,58.1771,58.2445,57.9451,57.9451,105016.0
2015-08-12 10:10:00,77.43,77.57,77.4,77.52,88396.0,57.9526,58.0574,57.9301,58.0199,88396.0
2015-08-12 10:20:00,77.52,77.55,77.31,77.41,210863.0,58.0199,58.0424,57.8628,57.9376,210863.0
2015-08-12 10:30:00,77.42,77.71,77.39,77.71,107440.0,57.9451,58.1621,57.9226,58.1621,107440.0
2015-08-12 10:40:00,77.71,77.81,77.4,77.44,161582.0,58.1621,58.237,57.9301,57.9601,161582.0
2015-08-12 10:50:00,77.44,77.59,77.43,77.55,99486.0,57.9601,58.0723,57.9526,58.0424,99486.0
2015-08-12 11:00:00,77.56,77.64,77.49,77.51,89968.0,58.0499,58.1098,57.9975,58.0125,89968.0
2015-08-12 11:10:00,77.51,77.65,77.48,77.59,281846.0,58.0125,58.1172,57.99,58.0723,281846.0
2015-08-12 11:20:00,77.59,77.67,77.49,77.64,60496.0,58.0723,58.1322,57.9975,58.1098,60496.0
2015-08-12 11:30:00,77.64,77.66,77.47,77.5,57099.0,58.1098,58.1247,57.9825,58.005,57099.0
2015-08-12 11:40:00,77.5,77.57,77.45,77.45,84553.0,58.005,58.0574,57.9675,57.9675,84553.0
2015-08-12 11:50:00,77.45,77.46,77.08,77.21,179152.0,57.9675,57.975,57.6906,57.7879,179152.0
2015-08-12 12:00:00,77.21,77.32,77.2,77.23,208314.0,57.7879,57.8702,57.7804,57.8029,208314.0
2015-08-12 12:10:00,77.25,77.42,77.24,77.42,171039.0,57.8179,57.9451,57.8104,57.9451,171039.0
2015-08-12 12:20:00,77.41,77.83,77.41,77.78,130254.0,57.9376,58.252,57.9376,58.2145,130254.0
2015-08-12 12:30:00,77.78,78.02,77.69,77.99,74998.0,58.2145,58.3942,58.1472,58.3717,74998.0
2015-08-12 12:40:00,78.0,78.19,77.99,78.11,69173.0,58.3792,58.5214,58.3717,58.4615,69173.0
2015-08-12 12:50:00,78.1,78.16,78.03,78.08,47186.0,58.454,58.4989,58.4016,58.4391,47186.0
2015-08-12 13:00:00,78.09,78.42,78.07,78.35,102053.0,58.4466,58.6935,58.4316,58.6412,102053.0
2015-08-12 13:10:00,78.36,78.59,78.31,78.58,80705.0,58.6486,58.8208,58.6112,58.8133,80705.0
2015-08-12 13:20:00,78.57,78.7,78.54,78.54,89860.0,58.8058,58.9031,58.7834,58.7834,89860.0
2015-08-12 13:30:00,78.54,78.58,78.37,78.44,64374.0,58.7834,58.8133,58.6561,58.7085,64374.0
2015-08-12 13:40:00,78.44,78.52,78.34,78.49,42675.0,58.7085,58.7684,58.6337,58.7459,42675.0
2015-08-12 13:50:00,78.49,78.61,78.48,78.5,43602.0,58.7459,58.8357,58.7384,58.7534,43602.0
2015-08-12 14:00:00,78.51,78.55,78.38,78.52,66682.0,58.7609,58.7908,58.6636,58.7684,66682.0
2015-08-12 14:10:00,78.53,78.65,78.51,78.53,74219.0,58.7759,58.8657,58.7609,58.7759,74219.0
2015-08-12 14:20:00,78.53,78.56,78.25,78.31,116045.0,58.7759,58.7983,58.5663,58.6112,116045.0
2015-08-12 14:30:00,78.31,78.62,78.31,78.6,74602.0,58.6112,58.8432,58.6112,58.8283,74602.0
2015-08-12 14:40:00,78.6,78.78,78.58,78.73,79580.0,58.8283,58.963,58.8133,58.9256,79580.0
2015-08-12 14:50:00,78.72,78.72,78.61,78.65,73341.0,58.9181,58.9181,58.8357,58.8657,73341.0
2015-08-12 15:00:00,78.65,78.87,78.65,78.87,108126.0,58.8657,59.0303,58.8657,59.0303,108126.0
2015-08-12 15:10:00,78.87,78.88,78.8,78.86,101351.0,59.0303,59.0378,58.978,59.0229,101351.0
2015-08-12 15:20:00,78.86,79.13,78.85,79.09,124040.0,59.0229,59.2249,59.0154,59.195,124040.0
2015-08-12 15:30:00,79.09,79.24,79.05,79.08,157059.0,59.195,59.3073,59.1651,59.1875,157059.0
2015-08-12 15:40:00,79.08,79.14,78.98,79.01,160711.0,59.1875,59.2324,59.1127,59.1351,160711.0
2015-08-12 15:50:00,79.0,79.09,78.94,79.02,414980.0,59.1276,59.195,59.0827,59.1426,414980.0
2015-08-13 09:30:00,78.73,79.31,78.5,78.54,174822.0,58.9256,59.3597,58.7534,58.7834,174822.0
2015-08-13 09:40:00,78.54,78.67,78.29,78.49,92512.0,58.7834,58.8807,58.5962,58.7459,92512.0
2015-08-13 09:50:00,78.5,78.93,78.49,78.87,75294.0,58.7534,59.0753,58.7459,59.0303,75294.0
2015-08-13 10:00:00,78.82,79.07,78.69,79.03,99667.0,58.9929,59.18,58.8956,59.1501,99667.0
2015-08-13 10:10:00,79.04,79.05,78.77,78.91,38491.0,59.1576,59.1651,58.9555,59.0603,38491.0
2015-08-13 10:20:00,78.9,78.98,78.78,78.94,38851.0,59.0528,59.1127,58.963,59.0827,38851.0
2015-08-13 10:30:00,78.93,78.97,78.84,78.97,28203.0,59.0753,59.1052,59.0079,59.1052,28203.0
2015-08-13 10:40:00,78.98,79.19,78.92,79.15,75080.0,59.1127,59.2698,59.0678,59.2399,75080.0
2015-08-13 10:50:00,79.13,79.26,79.12,79.12,37572.0,59.2249,59.3222,59.2175,59.2175,37572.0
2015-08-13 11:00:00,79.11,79.14,79.02,79.09,54445.0,59.21,59.2324,59.1426,59.195,54445.0
2015-08-13 11:10:00,79.09,79.24,79.03,79.2,27153.0,59.195,59.3073,59.1501,59.2773,27153.0
2015-08-13 11:20:00,79.2,79.2,78.92,78.95,37470.0,59.2773,59.2773,59.0678,59.0902,37470.0
2015-08-13 11:30:00,78.96,79.0,78.88,78.89,42909.0,59.0977,59.1276,59.0378,59.0453,42909.0
2015-08-13 11:40:00,78.89,79.07,78.89,79.06,26833.0,59.0453,59.18,59.0453,59.1726,26833.0
2015-08-13 11:50:00,79.06,79.17,79.04,79.13,206350.0,59.1726,59.2549,59.1576,59.2249,206350.0
2015-08-13 12:00:00,79.15,79.41,79.1,79.36,100362.0,59.2399,59.4345,59.2025,59.3971,100362.0
2015-08-13 12:10:00,79.34,79.46,79.34,79.4,43183.0,59.3821,59.4719,59.3821,59.427,43183.0
2015-08-13 12:20:00,79.39,79.41,79.36,79.39,19078.0,59.4195,59.4345,59.3971,59.4195,19078.0
2015-08-13 12:30:00,79.39,79.52,79.36,79.51,36705.0,59.4195,59.5168,59.3971,59.5094,36705.0
2015-08-13 12:40:00,79.51,79.54,79.39,79.47,62983.0,59.5094,59.5318,59.4195,59.4794,62983.0
2015-08-13 12:50:00,79.48,79.6,79.46,79.57,52479.0,59.4869,59.5767,59.4719,59.5543,52479.0
2015-08-13 13:00:00,79.55,79.67,79.53,79.65,51784.0,59.5393,59.6291,59.5243,59.6141,51784.0
2015-08-13 13:10:00,79.64,79.67,79.49,79.6,66537.0,59.6067,59.6291,59.4944,59.5767,66537.0
2015-08-13 13:20:00,79.61,79.75,79.61,79.69,40858.0,59.5842,59.689,59.5842,59.6441,40858.0
2015-08-13 13:30:00,79.68,79.71,79.54,79.61,65702.0,59.6366,59.659,59.5318,59.5842,65702.0
2015-08-13 13:40:00,79.61,79.74,79.6,79.73,43358.0,59.5842,59.6815,59.5767,59.674,43358.0
2015-08-13 13:50:00,79.71,79.72,79.62,79.7,57609.0,59.659,59.6665,59.5917,59.6516,57609.0
2015-08-13 14:00:00,79.7,79.81,79.7,79.8,41622.0,59.6516,59.7339,59.6516,59.7264,41622.0
2015-08-13 14:10:00,79.81,79.81,79.67,79.67,72400.0,59.7339,59.7339,59.6291,59.6291,72400.0
2015-08-13 14:20:00,79.67,79.73,79.6,79.64,51179.0,59.6291,59.674,59.5767,59.6067,51179.0
2015-08-13 14:30:00,79.64,79.7,79.53,79.55,74771.0,59.6067,59.6516,59.5243,59.5393,74771.0
2015-08-13 14:40:00,79.55,79.55,79.43,79.45,82481.0,59.5393,59.5393,59.4495,59.4644,82481.0
2015-08-13 14:50:00,79.45,79.5,79.41,79.41,49711.0,59.4644,59.5019,59.4345,59.4345,49711.0
2015-08-13 15:00:00,79.41,79.45,79.27,79.27,63492.0,59.4345,59.4644,59.3297,59.3297,63492.0
2015-08-13 15:10:00,79.26,79.3,79.22,79.27,56705.0,59.3222,59.3522,59.2923,59.3297,56705.0
2015-08-13 15:20:00,79.28,79.3,79.13,79.13,61662.0,59.3372,59.3522,59.2249,59.2249,61662.0
2015-08-13 15:30:00,79.13,79.14,78.85,78.97,135004.0,59.2249,59.2324,59.0154,59.1052,135004.0
2015-08-13 15:40:00,78.96,79.03,78.94,78.99,140999.0,59.0977,59.1501,59.0827,59.1202,140999.0
2015-08-13 15:50:00,78.99,79.07,78.95,78.97,271765.0,59.1202,59.18,59.0902,59.1052,271765.0
2015-08-14 09:30:00,79.0,79.35,78.81,79.08,158012.0,59.1276,59.3896,58.9854,59.1875,158012.0
2015-08-14 09:40:00,79.08,79.09,78.73,79.09,134258.0,59.1875,59.195,58.9256,59.195,134258.0
2015-08-14 09:50:00,79.07,79.28,79.02,79.03,58184.0,59.18,59.3372,59.1426,59.1501,58184.0
2015-08-14 10:00:00,79.05,79.24,79.02,79.19,42582.0,59.1651,59.3073,59.1426,59.2698,42582.0
2015-08-14 10:10:00,79.2,79.21,78.99,79.07,72636.0,59.2773,59.2848,59.1202,59.18,72636.0
2015-08-14 10:20:00,79.09,79.23,79.07,79.14,52574.0,59.195,59.2998,59.18,59.2324,52574.0
2015-08-14 10:30:00,79.15,79.39,79.14,79.31,129508.0,59.2399,59.4195,59.2324,59.3597,129508.0
2015-08-14 10:40:00,79.32,79.36,79.09,79.15,66967.0,59.3671,59.3971,59.195,59.2399,66967.0
2015-08-14 10:50:00,79.16,79.37,79.16,79.23,92719.0,59.2474,59.4046,59.2474,59.2998,92719.0
2015-08-14 11:00:00,79.21,79.23,79.02,79.03,67703.0,59.2848,59.2998,59.1426,59.1501,67703.0
2015-08-14 11:10:00,79.02,79.06,78.85,78.9,87689.0,59.1426,59.1726,59.0154,59.0528,87689.0
2015-08-14 11:20:00,78.89,78.93,78.83,78.84,92924.0,59.0453,59.0753,59.0004,59.0079,92924.0
2015-08-14 11:30:00,78.85,78.96,78.81,78.96,93247.0,59.0154,59.0977,58.9854,59.0977,93247.0
2015-08-14 11:40:00,78.96,79.09,78.94,79.09,72494.0,59.0977,59.195,59.0827,59.195,72494.0
2015-08-14 11:50:00,79.09,79.18,79.09,79.17,39343.0,59.195,59.2624,59.195,59.2549,39343.0
2015-08-14 12:00:00,79.18,79.26,79.14,79.26,52099.0,59.2624,59.3222,59.2324,59.3222,52099.0
2015-08-14 12:10:00,79.26,79.27,79.21,79.25,25478.0,59.3222,59.3297,59.2848,59.3148,25478.0
2015-08-14 12:20:00,79.26,79.26,79.2,79.23,17578.0,59.3222,59.3222,59.2773,59.2998,17578.0
2015-08-14 12:30:00,79.24,79.29,79.23,79.25,33662.0,59.3073,59.3447,59.2998,59.3148,33662.0
2015-08-14 12:40:00,79.25,79.26,79.18,79.19,77052.0,59.3148,59.3222,59.2624,59.2698,77052.0
2015-08-14 12:50:00,79.19,79.25,79.18,79.24,51659.0,59.2698,59.3148,59.2624,59.3073,51659.0
2015-08-14 13:00:00,79.23,79.35,79.17,79.35,37659.0,59.2998,59.3896,59.2549,59.3896,37659.0
2015-08-14 13:10:00,79.33,79.37,79.25,79.36,25009.0,59.3746,59.4046,59.3148,59.3971,25009.0
2015-08-14 13:20:00,79.38,79.5,79.38,79.5,68999.0,59.4121,59.5019,59.4121,59.5019,68999.0
2015-08-14 13:30:00,79.5,79.62,79.47,79.47,61741.0,59.5019,59.5917,59.4794,59.4794,61741.0
2015-08-14 13:40:00,79.48,79.51,79.42,79.47,66142.0,59.4869,59.5094,59.442,59.4794,66142.0
2015-08-14 13:50:00,79.47,79.55,79.44,79.52,99234.0,59.4794,59.5393,59.457,59.5168,99234.0
2015-08-14 14:00:00,79.51,79.51,79.37,79.4,62145.0,59.5094,59.5094,59.4046,59.427,62145.0
2015-08-14 14:10:00,79.4,79.46,79.31,79.35,35153.0,59.427,59.4719,59.3597,59.3896,35153.0
2015-08-14 14:20:00,79.35,79.38,79.29,79.3,31170.0,59.3896,59.4121,59.3447,59.3522,31170.0
2015-08-14 14:30:00,79.29,79.32,79.28,79.31,35682.0,59.3447,59.3671,59.3372,59.3597,35682.0
2015-08-14 14:40:00,79.3,79.33,79.28,79.32,28820.0,59.3522,59.3746,59.3372,59.3671,28820.0
2015-08-14 14:50:00,79.32,79.43,79.31,79.42,37696.0,59.3671,59.4495,59.3597,59.442,37696.0
2015-08-14 15:00:00,79.42,79.52,79.41,79.42,39834.0,59.442,59.5168,59.4345,59.442,39834.0
2015-08-14 15:10:00,79.42,79.49,79.42,79.49,55061.0,59.442,59.4944,59.442,59.4944,55061.0
2015-08-14 15:20:00,79.49,79.57,79.45,79.46,60835.0,59.4944,59.5543,59.4644,59.4719,60835.0
2015-08-14 15:30:00,79.46,79.47,79.38,79.39,71032.0,59.4719,59.4794,59.4121,59.4195,71032.0
2015-08-14 15:40:00,79.38,79.43,79.35,79.4,101073.0,59.4121,59.4495,59.3896,59.427,101073.0
2015-08-14 15:50:00,79.39,79.41,79.31,79.35,206233.0,59.4195,59.4345,59.3597,59.3896,206233.0
2015-08-17 09:30:00,78.43,78.75,78.19,78.28,131916.0,59.1172,59.3584,58.9363,59.0042,131916.0
2015-08-17 09:40:00,78.32,78.58,78.26,78.52,124363.0,59.0343,59.2303,58.9891,59.1851,124363.0
2015-08-17 09:50:00,78.5,78.52,78.38,78.45,48276.0,59.17,59.1851,59.0796,59.1323,48276.0
2015-08-17 10:00:00,78.41,78.58,78.38,78.55,35256.0,59.1022,59.2303,59.0796,59.2077,35256.0
2015-08-17 10:10:00,78.59,78.89,78.51,78.82,76036.0,59.2378,59.464,59.1775,59.4112,76036.0
2015-08-17 10:20:00,78.83,78.84,78.68,78.7,58516.0,59.4187,59.4263,59.3057,59.3208,58516.0
2015-08-17 10:30:00,78.7,78.78,78.68,78.7,66632.0,59.3208,59.3811,59.3057,59.3208,66632.0
2015-08-17 10:40:00,78.68,78.81,78.67,78.72,44666.0,59.3057,59.4037,59.2981,59.3358,44666.0
2015-08-17 10:50:00,78.72,78.86,78.72,78.86,38412.0,59.3358,59.4414,59.3358,59.4414,38412.0
2015-08-17 11:00:00,78.87,79.2,78.87,79.11,95316.0,59.4489,59.6976,59.4489,59.6298,95316.0
2015-08-17 11:10:00,79.09,79.15,78.94,78.94,37462.0,59.6147,59.6599,59.5017,59.5017,37462.0
2015-08-17 11:20:00,78.96,79.0,78.82,78.83,35960.0,59.5167,59.5469,59.4112,59.4187,35960.0
2015-08-17 11:30:00,78.83,78.89,78.77,78.77,38540.0,59.4187,59.464,59.3735,59.3735,38540.0
2015-08-17 11:40:00,78.8,78.86,78.77,78.86,39526.0,59.3961,59.4414,59.3735,59.4414,39526.0
2015-08-17 11:50:00,78.85,78.85,78.74,78.77,22958.0,59.4338,59.4338,59.3509,59.3735,22958.0
2015-08-17 12:00:00,78.77,78.84,78.71,78.8,27994.0,59.3735,59.4263,59.3283,59.3961,27994.0
2015-08-17 12:10:00,78.8,78.81,78.67,78.67,35957.0,59.3961,59.4037,59.2981,59.2981,35957.0
2015-08-17 12:20:00,78.67,78.76,78.66,78.67,29148.0,59.2981,59.366,59.2906,59.2981,29148.0
2015-08-17 12:30:00,78.67,78.76,78.59,78.74,55888.0,59.2981,59.366,59.2378,59.3509,55888.0
2015-08-17 12:40:00,78.75,78.75,78.69,78.75,36611.0,59.3584,59.3584,59.3132,59.3584,36611.0
2015-08-17 12:50:00,78.75,78.84,78.69,78.83,26692.0,59.3584,59.4263,59.3132,59.4187,26692.0
2015-08-17 13:00:00,78.84,78.88,78.81,78.85,36608.0,59.4263,59.4564,59.4037,59.4338,36608.0
2015-08-17 13:10:00,78.85,78.93,78.82,78.85,36928.0,59.4338,59.4941,59.4112,59.4338,36928.0
2015-08-17 13:20:00,78.85,78.92,78.81,78.91,46444.0,59.4338,59.4866,59.4037,59.479,46444.0
2015-08-17 13:30:00,78.91,78.94,78.84,78.85,30977.0,59.479,59.5017,59.4263,59.4338,30977.0
2015-08-17 13:40:00,78.85,78.96,78.84,78.95,43781.0,59.4338,59.5167,59.4263,59.5092,43781.0
2015-08-17 13:50:00,78.95,78.99,78.91,78.95,48607.0,59.5092,59.5393,59.479,59.5092,48607.0
2015-08-17 14:00:00,78.96,79.07,78.91,78.91,62961.0,59.5167,59.5996,59.479,59.479,62961.0
2015-08-17 14:10:00,78.92,79.0,78.89,78.97,44654.0,59.4866,59.5469,59.464,59.5243,44654.0
2015-08-17 14:20:00,78.97,79.0,78.89,78.9,29996.0,59.5243,59.5469,59.464,59.4715,29996.0
2015-08-17 14:30:00,78.9,78.96,78.89,78.96,37627.0,59.4715,59.5167,59.464,59.5167,37627.0
2015-08-17 14:40:00,78.96,79.01,78.96,78.99,51034.0,59.5167,59.5544,59.5167,59.5393,51034.0
2015-08-17 14:50:00,78.98,79.0,78.92,78.94,37144.0,59.5318,59.5469,59.4866,59.5017,37144.0
2015-08-17 15:00:00,78.94,78.96,78.9,78.94,69474.0,59.5017,59.5167,59.4715,59.5017,69474.0
2015-08-17 15:10:00,78.94,78.96,78.89,78.9,96024.0,59.5017,59.5167,59.464,59.4715,96024.0
2015-08-17 15:20:00,78.9,79.01,78.9,79.0,111188.0,59.4715,59.5544,59.4715,59.5469,111188.0
2015-08-17 15:30:00,79.01,79.01,78.95,78.95,101344.0,59.5544,59.5544,59.5092,59.5092,101344.0
2015-08-17 15:40:00,78.96,79.0,78.93,78.97,103142.0,59.5167,59.5469,59.4941,59.5243,103142.0
2015-08-17 15:50:00,78.97,79.03,78.93,78.97,212717.0,59.5243,59.5695,59.4941,59.5243,212717.0
2015-08-18 09:30:00,78.6,80.2,78.6,80.09,506495.0,59.2454,60.4514,59.2454,60.3685,506495.0
2015-08-18 09:40:00,80.09,80.36,79.52,79.84,249521.0,60.3685,60.572,59.9388,60.18,249521.0
2015-08-18 09:50:00,79.85,80.41,79.79,80.35,283358.0,60.1876,60.6097,60.1424,60.5645,283358.0
2015-08-18 10:00:00,80.34,80.48,79.89,80.19,304237.0,60.5569,60.6624,60.2177,60.4439,304237.0
2015-08-18 10:10:00,80.19,80.3,79.94,80.3,125980.0,60.4439,60.5268,60.2554,60.5268,125980.0
2015-08-18 10:20:00,80.28,80.49,80.28,80.35,156405.0,60.5117,60.67,60.5117,60.5645,156405.0
2015-08-18 10:30:00,80.35,80.39,80.11,80.25,139806.0,60.5645,60.5946,60.3836,60.4891,139806.0
2015-08-18 10:40:00,80.25,80.39,80.13,80.39,173106.0,60.4891,60.5946,60.3986,60.5946,173106.0
2015-08-18 10:50:00,80.37,80.59,80.3,80.51,155890.0,60.5795,60.7454,60.5268,60.6851,155890.0
2015-08-18 11:00:00,80.51,80.65,80.37,80.4,210420.0,60.6851,60.7906,60.5795,60.6021,210420.0
2015-08-18 11:10:00,80.41,80.54,80.4,80.49,91065.0,60.6097,60.7077,60.6021,60.67,91065.0
2015-08-18 11:20:00,80.49,80.62,80.43,80.49,133190.0,60.67,60.768,60.6248,60.67,133190.0
2015-08-18 11:30:00,80.47,80.56,80.26,80.56,168197.0,60.6549,60.7227,60.4966,60.7227,168197.0
2015-08-18 11:40:00,80.56,80.73,80.49,80.52,124174.0,60.7227,60.8509,60.67,60.6926,124174.0
2015-08-18 11:50:00,80.53,80.62,80.41,80.42,172897.0,60.7001,60.768,60.6097,60.6172,172897.0
2015-08-18 12:00:00,80.41,80.41,80.07,80.08,120383.0,60.6097,60.6097,60.3534,60.3609,120383.0
2015-08-18 12:10:00,80.09,80.11,79.89,79.94,95313.0,60.3685,60.3836,60.2177,60.2554,95313.0
2015-08-18 12:20:00,79.93,79.95,79.78,79.78,98554.0,60.2479,60.263,60.1348,60.1348,98554.0
2015-08-18 12:30:00,79.78,79.82,79.68,79.68,95597.0,60.1348,60.165,60.0594,60.0594,95597.0
2015-08-18 12:40:00,79.68,79.7,79.55,79.59,110934.0,60.0594,60.0745,59.9614,59.9916,110934.0
2015-08-18 12:50:00,79.6,79.64,79.55,79.55,83898.0,59.9991,60.0293,59.9614,59.9614,83898.0
2015-08-18 13:00:00,79.55,79.63,79.46,79.51,115477.0,59.9614,60.0218,59.8936,59.9313,115477.0
2015-08-18 13:10:00,79.5,79.6,79.41,79.6,94621.0,59.9238,59.9991,59.8559,59.9991,94621.0
2015-08-18 13:20:00,79.6,79.94,79.6,79.93,115422.0,59.9991,60.2554,59.9991,60.2479,115422.0
2015-08-18 13:30:00,79.94,80.06,79.9,79.98,153358.0,60.2554,60.3459,60.2253,60.2856,153358.0
2015-08-18 13:40:00,79.98,80.0,79.84,79.86,68326.0,60.2856,60.3006,60.18,60.1951,68326.0
2015-08-18 13:50:00,79.86,79.86,79.63,79.73,146631.0,60.1951,60.1951,60.0218,60.0971,146631.0
2015-08-18 14:00:00,79.74,79.75,79.57,79.59,65689.0,60.1047,60.1122,59.9765,59.9916,65689.0
2015-08-18 14:10:00,79.58,79.73,79.55,79.56,90120.0,59.9841,60.0971,59.9614,59.969,90120.0
2015-08-18 14:20:00,79.56,79.65,79.43,79.53,90011.0,59.969,60.0368,59.871,59.9464,90011.0
2015-08-18 14:30:00,79.53,79.55,79.34,79.43,67348.0,59.9464,59.9614,59.8032,59.871,67348.0
2015-08-18 14:40:00,79.44,79.49,79.41,79.48,61201.0,59.8785,59.9162,59.8559,59.9087,61201.0
2015-08-18 14:50:00,79.48,79.48,79.3,79.37,100218.0,59.9087,59.9087,59.773,59.8258,100218.0
2015-08-18 15:00:00,79.38,79.51,79.32,79.4,124784.0,59.8333,59.9313,59.7881,59.8484,124784.0
2015-08-18 15:10:00,79.39,79.58,79.38,79.53,100722.0,59.8408,59.9841,59.8333,59.9464,100722.0
2015-08-18 15:20:00,79.53,79.57,79.46,79.57,107674.0,59.9464,59.9765,59.8936,59.9765,107674.0
2015-08-18 15:30:00,79.57,79.64,79.45,79.48,184250.0,59.9765,60.0293,59.8861,59.9087,184250.0
2015-08-18 15:40:00,79.48,79.56,79.37,79.56,243916.0,59.9087,59.969,59.8258,59.969,243916.0
2015-08-18 15:50:00,79.55,79.72,79.53,79.66,408950.0,59.9614,60.0896,59.9464,60.0444,408950.0
2015-08-19 09:30:00,83.95,84.62,82.95,83.6,1749978.0,63.278,63.783,62.5242,63.0142,1749978.0
2015-08-19 09:40:00,83.59,84.02,83.27,83.69,1065522.0,63.0066,63.3307,62.7654,63.082,1065522.0
2015-08-19 09:50:00,83.69,84.0,83.47,83.49,692811.0,63.082,63.3157,62.9162,62.9313,692811.0
2015-08-19 10:00:00,83.47,83.99,83.47,83.92,550654.0,62.9162,63.3081,62.9162,63.2554,550654.0
2015-08-19 10:10:00,83.89,84.0,83.73,83.93,306885.0,63.2328,63.3157,63.1122,63.2629,306885.0
2015-08-19 10:20:00,83.91,83.93,83.75,83.75,260849.0,63.2478,63.2629,63.1272,63.1272,260849.0
2015-08-19 10:30:00,83.75,83.82,83.4,83.48,393561.0,63.1272,63.18,62.8634,62.9237,393561.0
2015-08-19 10:40:00,83.49,83.61,83.09,83.32,336210.0,62.9313,63.0217,62.6298,62.8031,336210.0
2015-08-19 10:50:00,83.34,83.35,82.73,83.0,313918.0,62.8182,62.8257,62.3584,62.5619,313918.0
2015-08-19 11:00:00,83.0,83.01,79.64,79.95,2004260.0,62.5619,62.5695,60.0293,60.263,2004260.0
2015-08-19 11:10:00,79.96,80.4,79.12,80.13,1503206.0,60.2705,60.6021,59.6373,60.3986,1503206.0
2015-08-19 11:20:00,80.11,80.48,79.41,80.0,772348.0,60.3836,60.6624,59.8559,60.3006,772348.0
2015-08-19 11:30:00,79.95,80.39,79.8,80.12,528985.0,60.263,60.5946,60.1499,60.3911,528985.0
2015-08-19 11:40:00,80.12,80.93,79.91,79.99,502911.0,60.3911,61.0016,60.2328,60.2931,502911.0
2015-08-19 11:50:00,79.99,80.0,79.28,79.61,450278.0,60.2931,60.3006,59.7579,60.0067,450278.0
2015-08-19 12:00:00,79.62,80.0,79.56,79.95,178145.0,60.0142,60.3006,59.969,60.263,178145.0
2015-08-19 12:10:00,79.95,79.97,79.25,79.51,195039.0,60.263,60.278,59.7353,59.9313,195039.0
2015-08-19 12:20:00,79.5,80.19,79.41,80.13,282744.0,59.9238,60.4439,59.8559,60.3986,282744.0
2015-08-19 12:30:00,80.12,80.3,79.75,79.81,314295.0,60.3911,60.5268,60.1122,60.1574,314295.0
2015-08-19 12:40:00,79.81,79.83,79.33,79.69,366325.0,60.1574,60.1725,59.7956,60.067,366325.0
2015-08-19 12:50:00,79.69,79.83,79.45,79.55,206960.0,60.067,60.1725,59.8861,59.9614,206960.0
2015-08-19 13:00:00,79.54,79.69,79.41,79.41,177927.0,59.9539,60.067,59.8559,59.8559,177927.0
2015-08-19 13:10:00,79.41,79.75,79.36,79.68,184873.0,59.8559,60.1122,59.8182,60.0594,184873.0
2015-08-19 13:20:00,79.68,79.76,79.55,79.71,227757.0,60.0594,60.1197,59.9614,60.0821,227757.0
2015-08-19 13:30:00,79.71,79.94,79.56,79.68,256163.0,60.0821,60.2554,59.969,60.0594,256163.0
2015-08-19 13:40:00,79.67,79.81,79.5,79.7,190185.0,60.0519,60.1574,59.9238,60.0745,190185.0
2015-08-19 13:50:00,79.71,80.0,79.53,79.91,251064.0,60.0821,60.3006,59.9464,60.2328,251064.0
2015-08-19 14:00:00,79.92,80.53,79.87,80.47,462163.0,60.2403,60.7001,60.2027,60.6549,462163.0
2015-08-19 14:10:00,80.48,80.95,80.43,80.48,487860.0,60.6624,61.0167,60.6248,60.6624,487860.0
2015-08-19 14:20:00,80.5,80.57,80.3,80.47,228772.0,60.6775,60.7303,60.5268,60.6549,228772.0
2015-08-19 14:30:00,80.46,80.52,80.28,80.45,209787.0,60.6474,60.6926,60.5117,60.6398,209787.0
2015-08-19 14:40:00,80.46,80.57,80.2,80.31,196439.0,60.6474,60.7303,60.4514,60.5343,196439.0
2015-08-19 14:50:00,80.31,80.38,79.97,80.06,152469.0,60.5343,60.5871,60.278,60.3459,152469.0
2015-08-19 15:00:00,80.06,80.51,80.0,80.5,218247.0,60.3459,60.6851,60.3006,60.6775,218247.0
2015-08-19 15:10:00,80.5,80.51,80.21,80.47,227619.0,60.6775,60.6851,60.4589,60.6549,227619.0
2015-08-19 15:20:00,80.47,80.71,80.35,80.69,252899.0,60.6549,60.8358,60.5645,60.8207,252899.0
2015-08-19 15:30:00,80.68,80.82,80.34,80.36,366340.0,60.8132,60.9187,60.5569,60.572,366340.0
2015-08-19 15:40:00,80.35,81.03,80.35,81.0,620108.0,60.5645,61.077,60.5645,61.0544,620108.0
2015-08-19 15:50:00,80.99,81.22,80.86,80.87,982223.0,61.0469,61.2202,60.9489,60.9564,982223.0
2015-08-20 09:30:00,80.35,80.62,79.81,80.6,375921.0,60.5645,60.768,60.1574,60.7529,375921.0
2015-08-20 09:40:00,80.61,80.77,80.17,80.47,219059.0,60.7604,60.881,60.4288,60.6549,219059.0
2015-08-20 09:50:00,80.49,81.14,80.42,80.98,318692.0,60.67,61.1599,60.6172,61.0393,318692.0
2015-08-20 10:00:00,80.98,81.32,80.73,81.32,269340.0,61.0393,61.2956,60.8509,61.2956,269340.0
2015-08-20 10:10:00,81.33,81.58,81.14,81.46,304238.0,61.3031,61.4916,61.1599,61.4011,304238.0
2015-08-20 10:20:00,81.48,81.48,80.84,81.05,221602.0,61.4162,61.4162,60.9338,61.0921,221602.0
2015-08-20 10:30:00,81.06,81.1,80.74,80.95,170231.0,61.0996,61.1298,60.8584,61.0167,170231.0
2015-08-20 10:40:00,80.96,81.03,80.71,80.96,175011.0,61.0242,61.077,60.8358,61.0242,175011.0
2015-08-20 10:50:00,80.93,81.07,80.82,80.91,144419.0,61.0016,61.1072,60.9187,60.9866,144419.0
2015-08-20 11:00:00,80.91,81.07,80.82,80.83,132912.0,60.9866,61.1072,60.9187,60.9263,132912.0
2015-08-20 11:10:00,80.83,81.03,80.82,80.88,142106.0,60.9263,61.077,60.9187,60.9639,142106.0
2015-08-20 11:20:00,80.88,81.36,80.88,81.03,183134.0,60.9639,61.3258,60.9639,61.077,183134.0
2015-08-20 11:30:00,81.03,81.11,80.87,81.0,162592.0,61.077,61.1373,60.9564,61.0544,162592.0
2015-08-20 11:40:00,80.99,81.26,80.97,81.23,103686.0,61.0469,61.2504,61.0318,61.2278,103686.0
2015-08-20 11:50:00,81.2,81.38,81.02,81.28,209929.0,61.2052,61.3408,61.0695,61.2655,209929.0
2015-08-20 12:00:00,81.26,81.43,81.18,81.42,114624.0,61.2504,61.3785,61.1901,61.371,114624.0
2015-08-20 12:10:00,81.39,81.41,80.93,81.14,134763.0,61.3484,61.3634,61.0016,61.1599,134763.0
2015-08-20 12:20:00,81.11,81.12,80.87,80.9,91428.0,61.1373,61.1448,60.9564,60.979,91428.0
2015-08-20 12:30:00,80.88,81.08,80.8,81.0,71540.0,60.9639,61.1147,60.9036,61.0544,71540.0
2015-08-20 12:40:00,81.0,81.07,80.82,80.94,77469.0,61.0544,61.1072,60.9187,61.0092,77469.0
2015-08-20 12:50:00,80.93,80.95,80.75,80.79,57360.0,61.0016,61.0167,60.866,60.8961,57360.0
2015-08-20 13:00:00,80.79,80.85,80.72,80.74,64200.0,60.8961,60.9413,60.8433,60.8584,64200.0
2015-08-20 13:10:00,80.73,81.02,80.72,81.02,73834.0,60.8509,61.0695,60.8433,61.0695,73834.0
2015-08-20 13:20:00,81.03,81.15,80.98,81.02,103798.0,61.077,61.1675,61.0393,61.0695,103798.0
2015-08-20 13:30:00,81.01,81.08,80.88,80.88,80332.0,61.0619,61.1147,60.9639,60.9639,80332.0
2015-08-20 13:40:00,80.89,81.04,80.78,81.04,73419.0,60.9715,61.0845,60.8886,61.0845,73419.0
2015-08-20 13:50:00,81.05,81.22,81.05,81.21,91640.0,61.0921,61.2202,61.0921,61.2127,91640.0
2015-08-20 14:00:00,81.2,81.67,81.19,81.63,212667.0,61.2052,61.5594,61.1976,61.5293,212667.0
2015-08-20 14:10:00,81.64,81.64,81.27,81.39,167214.0,61.5368,61.5368,61.2579,61.3484,167214.0
2015-08-20 14:20:00,81.39,81.53,81.26,81.28,101337.0,61.3484,61.4539,61.2504,61.2655,101337.0
2015-08-20 14:30:00,81.27,81.29,81.06,81.12,173532.0,61.2579,61.273,61.0996,61.1448,173532.0
2015-08-20 14:40:00,81.12,81.16,80.93,80.94,115493.0,61.1448,61.175,61.0016,61.0092,115493.0
2015-08-20 14:50:00,80.94,81.27,80.94,81.22,209999.0,61.0092,61.2579,61.0092,61.2202,209999.0
2015-08-20 15:00:00,81.22,81.22,81.08,81.21,143481.0,61.2202,61.2202,61.1147,61.2127,143481.0
2015-08-20 15:10:00,81.21,81.22,81.06,81.09,159758.0,61.2127,61.2202,61.0996,61.1222,159758.0
2015-08-20 15:20:00,81.08,81.11,80.9,81.02,162207.0,61.1147,61.1373,60.979,61.0695,162207.0
2015-08-20 15:30:00,81.02,81.05,80.64,80.82,359384.0,61.0695,61.0921,60.783,60.9187,359384.0
2015-08-20 15:40:00,80.83,81.09,80.81,80.89,273136.0,60.9263,61.1222,60.9112,60.9715,273136.0
2015-08-20 15:50:00,80.89,80.91,80.57,80.68,485325.0,60.9715,60.9866,60.7303,60.8132,485325.0
2015-08-21 09:30:00,80.07,80.86,80.03,80.69,367500.0,60.3534,60.9489,60.3233,60.8207,367500.0
2015-08-21 09:40:00,80.71,80.85,80.28,80.34,318874.0,60.8358,60.9413,60.5117,60.5569,318874.0
2015-08-21 09:50:00,80.33,80.35,80.16,80.26,200570.0,60.5494,60.5645,60.4212,60.4966,200570.0
2015-08-21 10:00:00,80.27,80.87,80.24,80.6,167866.0,60.5042,60.9564,60.4815,60.7529,167866.0
2015-08-21 10:10:00,80.61,80.62,80.36,80.4,230430.0,60.7604,60.768,60.572,60.6021,230430.0
2015-08-21 10:20:00,80.37,80.43,80.24,80.34,242804.0,60.5795,60.6248,60.4815,60.5569,242804.0
2015-08-21 10:30:00,80.33,80.41,79.91,79.99,297747.0,60.5494,60.6097,60.2328,60.2931,297747.0
2015-08-21 10:40:00,79.98,80.05,79.79,79.82,97722.0,60.2856,60.3383,60.1424,60.165,97722.0
2015-08-21 10:50:00,79.83,80.01,79.83,79.98,154686.0,60.1725,60.3082,60.1725,60.2856,154686.0
2015-08-21 11:00:00,79.99,80.07,79.65,79.65,200181.0,60.2931,60.3534,60.0368,60.0368,200181.0
2015-08-21 11:10:00,79.64,79.87,79.29,79.56,265607.0,60.0293,60.2027,59.7655,59.969,265607.0
2015-08-21 11:20:00,79.57,79.57,79.29,79.29,111234.0,59.9765,59.9765,59.7655,59.7655,111234.0
2015-08-21 11:30:00,79.3,79.38,78.85,78.86,165727.0,59.773,59.8333,59.4338,59.4414,165727.0
2015-08-21 11:40:00,78.85,79.08,78.85,78.99,97402.0,59.4338,59.6072,59.4338,59.5393,97402.0
2015-08-21 11:50:00,78.99,79.16,78.83,79.08,87349.0,59.5393,59.6675,59.4187,59.6072,87349.0
2015-08-21 12:00:00,79.07,79.53,79.0,79.46,99862.0,59.5996,59.9464,59.5469,59.8936,99862.0
2015-08-21 12:10:00,79.47,79.59,79.25,79.33,96195.0,59.9011,59.9916,59.7353,59.7956,96195.0
2015-08-21 12:20:00,79.33,79.48,79.25,79.46,91591.0,59.7956,59.9087,59.7353,59.8936,91591.0
2015-08-21 12:30:00,79.45,79.55,79.34,79.37,86365.0,59.8861,59.9614,59.8032,59.8258,86365.0
2015-08-21 12:40:00,79.36,79.36,79.2,79.26,112427.0,59.8182,59.8182,59.6976,59.7429,112427.0
2015-08-21 12:50:00,79.26,79.26,79.05,79.06,108213.0,59.7429,59.7429,59.5846,59.5921,108213.0
2015-08-21 13:00:00,79.05,79.2,79.0,79.04,94399.0,59.5846,59.6976,59.5469,59.577,94399.0
2015-08-21 13:10:00,79.04,79.2,79.02,79.16,83588.0,59.577,59.6976,59.562,59.6675,83588.0
2015-08-21 13:20:00,79.15,79.32,79.15,79.31,93533.0,59.6599,59.7881,59.6599,59.7805,93533.0
2015-08-21 13:30:00,79.31,79.36,79.16,79.29,112427.0,59.7805,59.8182,59.6675,59.7655,112427.0
2015-08-21 13:40:00,79.27,79.39,79.12,79.15,101970.0,59.7504,59.8408,59.6373,59.6599,101970.0
2015-08-21 13:50:00,79.14,79.31,78.99,79.31,83046.0,59.6524,59.7805,59.5393,59.7805,83046.0
2015-08-21 14:00:00,79.3,79.44,79.27,79.37,154463.0,59.773,59.8785,59.7504,59.8258,154463.0
2015-08-21 14:10:00,79.35,79.56,79.32,79.44,170592.0,59.8107,59.969,59.7881,59.8785,170592.0
2015-08-21 14:20:00,79.44,79.47,79.28,79.46,113875.0,59.8785,59.9011,59.7579,59.8936,113875.0
2015-08-21 14:30:00,79.46,79.54,79.32,79.38,125214.0,59.8936,59.9539,59.7881,59.8333,125214.0
2015-08-21 14:40:00,79.37,79.38,79.05,79.06,151122.0,59.8258,59.8333,59.5846,59.5921,151122.0
2015-08-21 14:50:00,79.05,79.19,78.97,79.11,149868.0,59.5846,59.6901,59.5243,59.6298,149868.0
2015-08-21 15:00:00,79.1,79.22,78.98,78.98,153062.0,59.6223,59.7127,59.5318,59.5318,153062.0
2015-08-21 15:10:00,78.99,79.02,78.6,78.65,293001.0,59.5393,59.562,59.2454,59.2831,293001.0
2015-08-21 15:20:00,78.65,78.8,78.53,78.71,229749.0,59.2831,59.3961,59.1926,59.3283,229749.0
2015-08-21 15:30:00,78.71,78.71,78.4,78.63,247853.0,59.3283,59.3283,59.0946,59.268,247853.0
2015-08-21 15:40:00,78.62,78.79,78.61,78.75,366182.0,59.2605,59.3886,59.2529,59.3584,366182.0
2015-08-21 15:50:00,78.74,78.8,78.36,78.44,663000.0,59.3509,59.3961,59.0645,59.1248,663000.0
2015-08-24 09:30:00,73.9,74.95,71.91,74.71,77811.0,55.7027,56.4942,54.2027,56.3133,77811.0
2015-08-24 09:40:00,74.71,76.27,74.71,75.21,129199.0,56.3133,57.4891,56.3133,56.6901,129199.0
2015-08-24 09:50:00,75.21,76.49,73.66,76.49,626046.0,56.6901,57.655,55.5218,57.655,626046.0
2015-08-24 10:00:00,76.4,76.8,75.8,76.47,304609.0,57.5871,57.8886,57.1349,57.6399,304609.0
2015-08-24 10:10:00,76.42,77.0,76.39,76.75,256527.0,57.6022,58.0394,57.5796,57.8509,256527.0
2015-08-24 10:20:00,76.75,77.25,76.71,76.75,263657.0,57.8509,58.2278,57.8208,57.8509,263657.0
2015-08-24 10:30:00,76.75,77.21,76.29,77.0,325719.0,57.8509,58.1977,57.5042,58.0394,325719.0
2015-08-24 10:40:00,76.97,77.1,76.69,76.85,158364.0,58.0168,58.1147,57.8057,57.9263,158364.0
2015-08-24 10:50:00,76.86,77.03,76.6,76.85,148622.0,57.9338,58.062,57.7379,57.9263,148622.0
2015-08-24 11:00:00,76.86,76.9,76.21,76.29,161617.0,57.9338,57.964,57.4439,57.5042,161617.0
2015-08-24 11:10:00,76.28,76.49,76.09,76.25,120437.0,57.4967,57.655,57.3534,57.474,120437.0
2015-08-24 11:20:00,76.27,76.28,75.99,76.15,113110.0,57.4891,57.4967,57.2781,57.3987,113110.0
2015-08-24 11:30:00,76.14,76.68,76.05,76.51,116155.0,57.3911,57.7982,57.3233,57.67,116155.0
2015-08-24 11:40:00,76.53,76.92,76.23,76.91,136849.0,57.6851,57.9791,57.459,57.9715,136849.0
2015-08-24 11:50:00,76.93,77.26,76.93,77.12,218179.0,57.9866,58.2353,57.9866,58.1298,218179.0
2015-08-24 12:00:00,77.12,77.16,76.56,77.0,135001.0,58.1298,58.16,57.7077,58.0394,135001.0
2015-08-24 12:10:00,77.01,77.25,76.91,77.22,222296.0,58.0469,58.2278,57.9715,58.2052,222296.0
2015-08-24 12:20:00,77.24,77.58,77.1,77.37,130057.0,58.2203,58.4765,58.1147,58.3183,130057.0
2015-08-24 12:30:00,77.36,77.45,77.13,77.31,164813.0,58.3107,58.3786,58.1374,58.273,164813.0
2015-08-24 12:40:00,77.31,77.38,76.9,77.01,135112.0,58.273,58.3258,57.964,58.0469,135112.0
2015-08-24 12:50:00,77.0,77.15,76.82,76.92,225854.0,58.0394,58.1524,57.9037,57.9791,225854.0
2015-08-24 13:00:00,76.93,77.26,76.93,77.26,144345.0,57.9866,58.2353,57.9866,58.2353,144345.0
2015-08-24 13:10:00,77.26,77.26,76.98,77.07,134893.0,58.2353,58.2353,58.0243,58.0921,134893.0
2015-08-24 13:20:00,77.06,77.09,76.73,76.88,123917.0,58.0846,58.1072,57.8359,57.9489,123917.0
2015-08-24 13:30:00,76.88,76.88,76.33,76.39,152876.0,57.9489,57.9489,57.5343,57.5796,152876.0
2015-08-24 13:40:00,76.41,76.82,76.31,76.77,143969.0,57.5946,57.9037,57.5193,57.866,143969.0
2015-08-24 13:50:00,76.76,76.76,76.14,76.16,148826.0,57.8585,57.8585,57.3911,57.4062,148826.0
2015-08-24 14:00:00,76.16,76.2,75.91,76.01,245006.0,57.4062,57.4364,57.2178,57.2931,245006.0
2015-08-24 14:10:00,76.0,76.45,75.72,76.38,244156.0,57.2856,57.6248,57.0746,57.572,244156.0
2015-08-24 14:20:00,76.34,76.52,76.03,76.07,101246.0,57.5419,57.6776,57.3082,57.3384,101246.0
2015-08-24 14:30:00,76.09,76.51,76.02,76.34,99532.0,57.3534,57.67,57.3007,57.5419,99532.0
2015-08-24 14:40:00,76.32,76.32,75.63,75.72,158977.0,57.5268,57.5268,57.0067,57.0746,158977.0
2015-08-24 14:50:00,75.73,75.76,74.95,75.07,170864.0,57.0821,57.1047,56.4942,56.5846,170864.0
2015-08-24 15:00:00,75.06,75.72,74.65,75.72,264374.0,56.5771,57.0746,56.268,57.0746,264374.0
2015-08-24 15:10:00,75.71,75.72,75.01,75.05,253312.0,57.067,57.0746,56.5394,56.5695,253312.0
2015-08-24 15:20:00,75.03,75.18,74.75,74.88,299191.0,56.5545,56.6675,56.3434,56.4414,299191.0
2015-08-24 15:30:00,74.88,76.02,74.74,76.01,250872.0,56.4414,57.3007,56.3359,57.2931,250872.0
2015-08-24 15:40:00,76.0,76.54,75.62,75.78,395177.0,57.2856,57.6926,56.9992,57.1198,395177.0
2015-08-24 15:50:00,75.78,76.19,75.23,75.3,532597.0,57.1198,57.4288,56.7052,56.758,532597.0
2015-08-25 09:30:00,76.76,76.97,76.3,76.96,271612.0,57.8585,58.0168,57.5117,58.0092,271612.0
2015-08-25 09:40:00,76.95,77.11,76.35,76.73,228681.0,58.0017,58.1223,57.5494,57.8359,228681.0
2015-08-25 09:50:00,76.64,76.93,76.49,76.58,179597.0,57.768,57.9866,57.655,57.7228,179597.0
2015-08-25 10:00:00,76.57,76.84,76.29,76.67,168298.0,57.7153,57.9188,57.5042,57.7906,168298.0
2015-08-25 10:10:00,76.69,77.02,76.49,76.83,195889.0,57.8057,58.0544,57.655,57.9112,195889.0
2015-08-25 10:20:00,76.84,76.86,76.4,76.75,216838.0,57.9188,57.9338,57.5871,57.8509,216838.0
2015-08-25 10:30:00,76.73,76.75,76.53,76.6,214122.0,57.8359,57.8509,57.6851,57.7379,214122.0
2015-08-25 10:40:00,76.6,76.78,76.56,76.66,164780.0,57.7379,57.8735,57.7077,57.7831,164780.0
2015-08-25 10:50:00,76.66,76.77,76.51,76.71,139077.0,57.7831,57.866,57.67,57.8208,139077.0
2015-08-25 11:00:00,76.73,76.97,76.71,76.94,195778.0,57.8359,58.0168,57.8208,57.9941,195778.0
2015-08-25 11:10:00,76.95,77.1,76.94,76.99,185582.0,58.0017,58.1147,57.9941,58.0318,185582.0
2015-08-25 11:20:00,77.01,77.16,76.84,76.84,205300.0,58.0469,58.16,57.9188,57.9188,205300.0
2015-08-25 11:30:00,76.84,76.89,76.63,76.68,100807.0,57.9188,57.9565,57.7605,57.7982,100807.0
2015-08-25 11:40:00,76.68,76.83,76.52,76.8,112045.0,57.7982,57.9112,57.6776,57.8886,112045.0
2015-08-25 11:50:00,76.81,76.83,76.51,76.53,89993.0,57.8962,57.9112,57.67,57.6851,89993.0
2015-08-25 12:00:00,76.56,76.69,76.53,76.67,107851.0,57.7077,57.8057,57.6851,57.7906,107851.0
2015-08-25 12:10:00,76.66,76.76,76.56,76.66,91997.0,57.7831,57.8585,57.7077,57.7831,91997.0
2015-08-25 12:20:00,76.66,76.81,76.62,76.68,91461.0,57.7831,57.8962,57.7529,57.7982,91461.0
2015-08-25 12:30:00,76.68,76.78,76.55,76.6,98501.0,57.7982,57.8735,57.7002,57.7379,98501.0
2015-08-25 12:40:00,76.58,76.73,76.57,76.64,75721.0,57.7228,57.8359,57.7153,57.768,75721.0
2015-08-25 12:50:00,76.66,76.73,76.51,76.53,76740.0,57.7831,57.8359,57.67,57.6851,76740.0
2015-08-25 13:00:00,76.53,76.65,76.43,76.55,71380.0,57.6851,57.7756,57.6097,57.7002,71380.0
2015-08-25 13:10:00,76.53,76.55,76.22,76.26,132048.0,57.6851,57.7002,57.4514,57.4816,132048.0
2015-08-25 13:20:00,76.26,76.43,75.9,75.97,139611.0,57.4816,57.6097,57.2102,57.263,139611.0
2015-08-25 13:30:00,75.92,76.22,75.9,76.15,73362.0,57.2253,57.4514,57.2102,57.3987,73362.0
2015-08-25 13:40:00,76.13,76.15,75.87,76.06,88033.0,57.3836,57.3987,57.1876,57.3308,88033.0
2015-08-25 13:50:00,76.06,76.34,76.04,76.21,96727.0,57.3308,57.5419,57.3158,57.4439,96727.0
2015-08-25 14:00:00,76.21,76.32,76.04,76.07,70869.0,57.4439,57.5268,57.3158,57.3384,70869.0
2015-08-25 14:10:00,76.07,76.32,76.04,76.28,61961.0,57.3384,57.5268,57.3158,57.4967,61961.0
2015-08-25 14:20:00,76.27,76.45,76.15,76.27,82766.0,57.4891,57.6248,57.3987,57.4891,82766.0
2015-08-25 14:30:00,76.25,76.35,76.02,76.05,96657.0,57.474,57.5494,57.3007,57.3233,96657.0
2015-08-25 14:40:00,76.05,76.27,76.03,76.23,101447.0,57.3233,57.4891,57.3082,57.459,101447.0
2015-08-25 14:50:00,76.27,76.4,76.18,76.25,132830.0,57.4891,57.5871,57.4213,57.474,132830.0
2015-08-25 15:00:00,76.24,76.39,76.02,76.09,101774.0,57.4665,57.5796,57.3007,57.3534,101774.0
2015-08-25 15:10:00,76.09,76.16,75.72,75.75,146685.0,57.3534,57.4062,57.0746,57.0972,146685.0
2015-08-25 15:20:00,75.73,75.83,75.42,75.48,244414.0,57.0821,57.1575,56.8484,56.8937,244414.0
2015-08-25 15:30:00,75.47,75.52,74.72,74.81,309037.0,56.8861,56.9238,56.3208,56.3886,309037.0
2015-08-25 15:40:00,74.76,75.03,74.17,74.3,396908.0,56.3509,56.5545,55.9062,56.0042,396908.0
2015-08-25 15:50:00,74.28,74.87,73.87,73.95,580770.0,55.9891,56.4339,55.6801,55.7404,580770.0
2015-08-26 09:30:00,75.76,76.14,75.08,75.35,211316.0,57.1047,57.3911,56.5922,56.7957,211316.0
2015-08-26 09:40:00,75.44,75.47,74.83,75.41,203964.0,56.8635,56.8861,56.4037,56.8409,203964.0
2015-08-26 09:50:00,75.42,75.57,75.12,75.47,218996.0,56.8484,56.9615,56.6223,56.8861,218996.0
2015-08-26 10:00:00,75.47,75.73,75.4,75.64,329965.0,56.8861,57.0821,56.8334,57.0143,329965.0
2015-08-26 10:10:00,75.65,75.67,74.69,74.75,163029.0,57.0218,57.0369,56.2982,56.3434,163029.0
2015-08-26 10:20:00,74.74,75.31,74.66,75.31,94285.0,56.3359,56.7655,56.2756,56.7655,94285.0
2015-08-26 10:30:00,75.3,75.54,75.1,75.33,141390.0,56.758,56.9389,56.6072,56.7806,141390.0
2015-08-26 10:40:00,75.36,75.36,75.08,75.28,118096.0,56.8032,56.8032,56.5922,56.7429,118096.0
2015-08-26 10:50:00,75.3,75.58,75.19,75.21,127796.0,56.758,56.969,56.6751,56.6901,127796.0
2015-08-26 11:00:00,75.21,75.38,75.01,75.11,147794.0,56.6901,56.8183,56.5394,56.6148,147794.0
2015-08-26 11:10:00,75.1,75.18,74.83,75.14,104746.0,56.6072,56.6675,56.4037,56.6374,104746.0
2015-08-26 11:20:00,75.14,75.17,74.76,74.82,101215.0,56.6374,56.66,56.3509,56.3962,101215.0
2015-08-26 11:30:00,74.83,74.91,74.49,74.49,182033.0,56.4037,56.464,56.1474,56.1474,182033.0
2015-08-26 11:40:00,74.48,74.84,74.46,74.77,165341.0,56.1399,56.4112,56.1248,56.3585,165341.0
2015-08-26 11:50:00,74.78,74.98,74.74,74.81,90671.0,56.366,56.5168,56.3359,56.3886,90671.0
2015-08-26 12:00:00,74.79,74.81,74.58,74.75,68740.0,56.3736,56.3886,56.2153,56.3434,68740.0
2015-08-26 12:10:00,74.76,74.81,74.6,74.78,89966.0,56.3509,56.3886,56.2303,56.366,89966.0
2015-08-26 12:20:00,74.8,74.81,74.48,74.52,66333.0,56.3811,56.3886,56.1399,56.17,66333.0
2015-08-26 12:30:00,74.51,74.58,74.39,74.5,94614.0,56.1625,56.2153,56.0721,56.155,94614.0
2015-08-26 12:40:00,74.51,74.57,74.36,74.47,191111.0,56.1625,56.2077,56.0494,56.1324,191111.0
2015-08-26 12:50:00,74.45,74.56,74.37,74.47,330456.0,56.1173,56.2002,56.057,56.1324,330456.0
2015-08-26 13:00:00,74.47,74.72,74.42,74.43,231340.0,56.1324,56.3208,56.0947,56.1022,231340.0
2015-08-26 13:10:00,74.44,74.72,74.43,74.68,187946.0,56.1097,56.3208,56.1022,56.2906,187946.0
2015-08-26 13:20:00,74.69,75.06,74.69,75.02,204822.0,56.2982,56.5771,56.2982,56.5469,204822.0
2015-08-26 13:30:00,75.03,75.45,74.91,75.39,245220.0,56.5545,56.871,56.464,56.8258,245220.0
2015-08-26 13:40:00,75.42,75.46,75.21,75.3,213877.0,56.8484,56.8786,56.6901,56.758,213877.0
2015-08-26 13:50:00,75.3,75.52,75.21,75.5,227774.0,56.758,56.9238,56.6901,56.9087,227774.0
2015-08-26 14:00:00,75.49,75.54,75.21,75.45,122344.0,56.9012,56.9389,56.6901,56.871,122344.0
2015-08-26 14:10:00,75.47,75.53,75.06,75.09,105461.0,56.8861,56.9313,56.5771,56.5997,105461.0
2015-08-26 14:20:00,75.09,75.37,75.04,75.29,91102.0,56.5997,56.8107,56.562,56.7504,91102.0
2015-08-26 14:30:00,75.31,75.7,75.23,75.7,104615.0,56.7655,57.0595,56.7052,57.0595,104615.0
2015-08-26 14:40:00,75.7,76.17,75.7,75.92,167569.0,57.0595,57.4137,57.0595,57.2253,167569.0
2015-08-26 14:50:00,75.91,76.16,75.84,76.03,175960.0,57.2178,57.4062,57.165,57.3082,175960.0
2015-08-26 15:00:00,76.03,76.4,75.87,76.39,130657.0,57.3082,57.5871,57.1876,57.5796,130657.0
2015-08-26 15:10:00,76.37,76.79,76.37,76.64,284542.0,57.5645,57.8811,57.5645,57.768,284542.0
2015-08-26 15:20:00,76.66,76.8,76.34,76.41,140714.0,57.7831,57.8886,57.5419,57.5946,140714.0
2015-08-26 15:30:00,76.45,76.76,76.38,76.59,170392.0,57.6248,57.8585,57.572,57.7303,170392.0
2015-08-26 15:40:00,76.6,77.14,76.58,76.71,374550.0,57.7379,58.1449,57.7228,57.8208,374550.0
2015-08-26 15:50:00,76.72,76.98,76.67,76.86,525032.0,57.8283,58.0243,57.7906,57.9338,525032.0
2015-08-27 09:30:00,77.19,77.66,77.05,77.1,202438.0,58.1826,58.5368,58.0771,58.1147,202438.0
2015-08-27 09:40:00,77.12,77.32,76.97,77.0,142467.0,58.1298,58.2806,58.0168,58.0394,142467.0
2015-08-27 09:50:00,77.01,77.05,76.67,76.78,184285.0,58.0469,58.0771,57.7906,57.8735,184285.0
2015-08-27 10:00:00,76.79,77.06,76.7,77.06,136460.0,57.8811,58.0846,57.8132,58.0846,136460.0
2015-08-27 10:10:00,77.04,77.59,77.0,77.48,295445.0,58.0695,58.4841,58.0394,58.4012,295445.0
2015-08-27 10:20:00,77.5,77.72,77.42,77.55,111085.0,58.4162,58.5821,58.3559,58.4539,111085.0
2015-08-27 10:30:00,77.53,77.69,77.45,77.55,118624.0,58.4389,58.5595,58.3786,58.4539,118624.0
2015-08-27 10:40:00,77.55,77.62,77.46,77.58,168239.0,58.4539,58.5067,58.3861,58.4765,168239.0
2015-08-27 10:50:00,77.59,77.62,77.5,77.54,126907.0,58.4841,58.5067,58.4162,58.4464,126907.0
2015-08-27 11:00:00,77.54,77.71,77.5,77.56,173181.0,58.4464,58.5745,58.4162,58.4615,173181.0
2015-08-27 11:10:00,77.55,77.66,77.47,77.53,86332.0,58.4539,58.5368,58.3936,58.4389,86332.0
2015-08-27 11:20:00,77.53,77.67,77.47,77.49,97253.0,58.4389,58.5444,58.3936,58.4087,97253.0
2015-08-27 11:30:00,77.54,77.59,77.45,77.47,62177.0,58.4464,58.4841,58.3786,58.3936,62177.0
2015-08-27 11:40:00,77.47,77.54,77.41,77.54,57028.0,58.3936,58.4464,58.3484,58.4464,57028.0
2015-08-27 11:50:00,77.54,77.58,77.41,77.55,70892.0,58.4464,58.4765,58.3484,58.4539,70892.0
2015-08-27 12:00:00,77.56,77.79,77.52,77.61,137079.0,58.4615,58.6348,58.4313,58.4992,137079.0
2015-08-27 12:10:00,77.61,77.65,77.52,77.55,148364.0,58.4992,58.5293,58.4313,58.4539,148364.0
2015-08-27 12:20:00,77.53,77.58,77.49,77.58,78508.0,58.4389,58.4765,58.4087,58.4765,78508.0
2015-08-27 12:30:00,77.59,77.66,77.55,77.62,91205.0,58.4841,58.5368,58.4539,58.5067,91205.0
2015-08-27 12:40:00,77.64,77.65,77.3,77.37,99827.0,58.5218,58.5293,58.2655,58.3183,99827.0
2015-08-27 12:50:00,77.37,77.58,77.35,77.56,138475.0,58.3183,58.4765,58.3032,58.4615,138475.0
2015-08-27 13:00:00,77.55,77.76,77.42,77.72,96150.0,58.4539,58.6122,58.3559,58.5821,96150.0
2015-08-27 13:10:00,77.71,77.92,77.7,77.84,96515.0,58.5745,58.7328,58.567,58.6725,96515.0
2015-08-27 13:20:00,77.84,77.86,77.69,77.76,79043.0,58.6725,58.6876,58.5595,58.6122,79043.0
2015-08-27 13:30:00,77.76,77.85,77.65,77.65,86445.0,58.6122,58.6801,58.5293,58.5293,86445.0
2015-08-27 13:40:00,77.66,77.81,77.65,77.73,92603.0,58.5368,58.6499,58.5293,58.5896,92603.0
2015-08-27 13:50:00,77.73,77.79,77.66,77.77,124323.0,58.5896,58.6348,58.5368,58.6198,124323.0
2015-08-27 14:00:00,77.77,77.83,77.68,77.75,138827.0,58.6198,58.665,58.5519,58.6047,138827.0
2015-08-27 14:10:00,77.77,77.81,77.4,77.44,99158.0,58.6198,58.6499,58.3409,58.371,99158.0
2015-08-27 14:20:00,77.43,77.51,77.1,77.15,103414.0,58.3635,58.4238,58.1147,58.1524,103414.0
2015-08-27 14:30:00,77.15,77.4,77.09,77.36,114220.0,58.1524,58.3409,58.1072,58.3107,114220.0
2015-08-27 14:40:00,77.35,77.38,77.1,77.11,182804.0,58.3032,58.3258,58.1147,58.1223,182804.0
2015-08-27 14:50:00,77.11,77.22,76.85,76.93,261162.0,58.1223,58.2052,57.9263,57.9866,261162.0
2015-08-27 15:00:00,76.95,77.1,76.56,76.88,257034.0,58.0017,58.1147,57.7077,57.9489,257034.0
2015-08-27 15:10:00,76.9,77.15,76.77,77.07,193413.0,57.964,58.1524,57.866,58.0921,193413.0
2015-08-27 15:20:00,77.07,77.36,76.93,77.33,254771.0,58.0921,58.3107,57.9866,58.2881,254771.0
2015-08-27 15:30:00,77.33,77.64,77.23,77.37,247789.0,58.2881,58.5218,58.2127,58.3183,247789.0
2015-08-27 15:40:00,77.36,77.84,77.33,77.74,321293.0,58.3107,58.6725,58.2881,58.5971,321293.0
2015-08-27 15:50:00,77.73,77.86,77.57,77.85,679764.0,58.5896,58.6876,58.469,58.6801,679764.0
2015-08-28 09:30:00,77.79,78.21,77.56,78.06,157212.0,58.6348,58.9514,58.4615,58.8384,157212.0
2015-08-28 09:40:00,78.06,78.23,77.71,77.73,156331.0,58.8384,58.9665,58.5745,58.5896,156331.0
2015-08-28 09:50:00,77.73,77.86,77.58,77.84,89901.0,58.5896,58.6876,58.4765,58.6725,89901.0
2015-08-28 10:00:00,77.83,77.91,77.57,77.66,74310.0,58.665,58.7253,58.469,58.5368,74310.0
2015-08-28 10:10:00,77.65,78.03,77.57,77.91,113990.0,58.5293,58.8157,58.469,58.7253,113990.0
2015-08-28 10:20:00,77.93,78.17,77.8,78.11,66073.0,58.7404,58.9213,58.6424,58.876,66073.0
2015-08-28 10:30:00,78.12,78.2,77.92,77.97,55564.0,58.8836,58.9439,58.7328,58.7705,55564.0
2015-08-28 10:40:00,77.96,78.1,77.86,78.01,89836.0,58.763,58.8685,58.6876,58.8007,89836.0
2015-08-28 10:50:00,78.03,78.16,78.01,78.14,68499.0,58.8157,58.9137,58.8007,58.8987,68499.0
2015-08-28 11:00:00,78.14,78.42,78.12,78.4,123011.0,58.8987,59.1097,58.8836,59.0946,123011.0
2015-08-28 11:10:00,78.4,78.58,78.4,78.54,115682.0,59.0946,59.2303,59.0946,59.2002,115682.0
2015-08-28 11:20:00,78.55,78.74,78.54,78.72,80060.0,59.2077,59.3509,59.2002,59.3358,80060.0
2015-08-28 11:30:00,78.72,78.8,78.57,78.59,116514.0,59.3358,59.3961,59.2228,59.2378,116514.0
2015-08-28 11:40:00,78.59,78.61,78.41,78.52,77237.0,59.2378,59.2529,59.1022,59.1851,77237.0
2015-08-28 11:50:00,78.51,78.59,78.41,78.42,115113.0,59.1775,59.2378,59.1022,59.1097,115113.0
2015-08-28 12:00:00,78.43,78.51,78.33,78.33,86166.0,59.1172,59.1775,59.0419,59.0419,86166.0
2015-08-28 12:10:00,78.34,78.42,78.21,78.39,38020.0,59.0494,59.1097,58.9514,59.0871,38020.0
2015-08-28 12:20:00,78.38,78.43,78.19,78.22,47539.0,59.0796,59.1172,58.9363,58.959,47539.0
2015-08-28 12:30:00,78.22,78.34,78.22,78.25,72827.0,58.959,59.0494,58.959,58.9816,72827.0
2015-08-28 12:40:00,78.26,78.33,78.12,78.25,48116.0,58.9891,59.0419,58.8836,58.9816,48116.0
2015-08-28 12:50:00,78.24,78.3,78.15,78.23,34642.0,58.974,59.0193,58.9062,58.9665,34642.0
2015-08-28 13:00:00,78.24,78.33,78.16,78.32,38682.0,58.974,59.0419,58.9137,59.0343,38682.0
2015-08-28 13:10:00,78.32,78.48,78.32,78.44,41180.0,59.0343,59.1549,59.0343,59.1248,41180.0
2015-08-28 13:20:00,78.44,78.48,78.12,78.12,65132.0,59.1248,59.1549,58.8836,58.8836,65132.0
2015-08-28 13:30:00,78.14,78.23,78.04,78.08,68906.0,58.8987,58.9665,58.8233,58.8534,68906.0
2015-08-28 13:40:00,78.08,78.28,77.99,78.22,50263.0,58.8534,59.0042,58.7856,58.959,50263.0
2015-08-28 13:50:00,78.24,78.31,78.2,78.26,41429.0,58.974,59.0268,58.9439,58.9891,41429.0
2015-08-28 14:00:00,78.26,78.46,78.26,78.44,40986.0,58.9891,59.1399,58.9891,59.1248,40986.0
2015-08-28 14:10:00,78.46,78.48,78.28,78.36,42084.0,59.1399,59.1549,59.0042,59.0645,42084.0
2015-08-28 14:20:00,78.34,78.52,78.34,78.52,45947.0,59.0494,59.1851,59.0494,59.1851,45947.0
2015-08-28 14:30:00,78.51,78.55,78.31,78.5,56256.0,59.1775,59.2077,59.0268,59.17,56256.0
2015-08-28 14:40:00,78.51,78.65,78.46,78.55,37113.0,59.1775,59.2831,59.1399,59.2077,37113.0
2015-08-28 14:50:00,78.54,78.61,78.38,78.51,56389.0,59.2002,59.2529,59.0796,59.1775,56389.0
2015-08-28 15:00:00,78.51,78.52,78.35,78.39,49216.0,59.1775,59.1851,59.0569,59.0871,49216.0
2015-08-28 15:10:00,78.39,78.39,78.14,78.22,77652.0,59.0871,59.0871,58.8987,58.959,77652.0
2015-08-28 15:20:00,78.22,78.29,78.08,78.17,84007.0,58.959,59.0117,58.8534,58.9213,84007.0
2015-08-28 15:30:00,78.16,78.17,77.93,77.98,149882.0,58.9137,58.9213,58.7404,58.778,149882.0
2015-08-28 15:40:00,77.97,78.08,77.84,77.9,179388.0,58.7705,58.8534,58.6725,58.7177,179388.0
2015-08-28 15:50:00,77.9,78.11,77.89,78.03,586601.0,58.7177,58.876,58.7102,58.8157,586601.0
2015-08-31 09:30:00,77.43,77.95,77.04,77.12,158263.0,58.3635,58.7554,58.0695,58.1298,158263.0
2015-08-31 09:40:00,77.11,77.4,77.1,77.13,97360.0,58.1223,58.3409,58.1147,58.1374,97360.0
2015-08-31 09:50:00,77.09,77.26,77.01,77.07,83393.0,58.1072,58.2353,58.0469,58.0921,83393.0
2015-08-31 10:00:00,77.07,77.23,76.95,77.11,124621.0,58.0921,58.2127,58.0017,58.1223,124621.0
2015-08-31 10:10:00,77.11,77.28,77.08,77.28,82034.0,58.1223,58.2504,58.0997,58.2504,82034.0
2015-08-31 10:20:00,77.27,77.65,77.23,77.63,94417.0,58.2429,58.5293,58.2127,58.5142,94417.0
2015-08-31 10:30:00,77.62,77.95,77.6,77.94,66728.0,58.5067,58.7554,58.4916,58.7479,66728.0
2015-08-31 10:40:00,77.98,78.12,77.94,78.07,118019.0,58.778,58.8836,58.7479,58.8459,118019.0
2015-08-31 10:50:00,78.08,78.15,77.97,78.06,93048.0,58.8534,58.9062,58.7705,58.8384,93048.0
2015-08-31 11:00:00,78.07,78.08,77.8,77.93,83354.0,58.8459,58.8534,58.6424,58.7404,83354.0
2015-08-31 11:10:00,77.93,78.13,77.92,78.09,59576.0,58.7404,58.8911,58.7328,58.861,59576.0
2015-08-31 11:20:00,78.09,78.17,77.96,78.0,72942.0,58.861,58.9213,58.763,58.7931,72942.0
2015-08-31 11:30:00,78.01,78.04,77.95,78.01,70689.0,58.8007,58.8233,58.7554,58.8007,70689.0
2015-08-31 11:40:00,78.01,78.2,78.0,78.0,164322.0,58.8007,58.9439,58.7931,58.7931,164322.0
2015-08-31 11:50:00,77.99,77.99,77.62,77.7,80465.0,58.7856,58.7856,58.5067,58.567,80465.0
2015-08-31 12:00:00,77.7,77.84,77.67,77.71,70893.0,58.567,58.6725,58.5444,58.5745,70893.0
2015-08-31 12:10:00,77.7,77.88,77.7,77.88,34925.0,58.567,58.7027,58.567,58.7027,34925.0
2015-08-31 12:20:00,77.88,78.08,77.88,78.03,35964.0,58.7027,58.8534,58.7027,58.8157,35964.0
2015-08-31 12:30:00,78.03,78.08,77.96,77.99,43460.0,58.8157,58.8534,58.763,58.7856,43460.0
2015-08-31 12:40:00,77.99,78.05,77.95,78.0,36702.0,58.7856,58.8308,58.7554,58.7931,36702.0
2015-08-31 12:50:00,77.99,78.12,77.95,78.01,47316.0,58.7856,58.8836,58.7554,58.8007,47316.0
2015-08-31 13:00:00,78.01,78.08,77.97,78.07,39265.0,58.8007,58.8534,58.7705,58.8459,39265.0
2015-08-31 13:10:00,78.07,78.11,77.9,77.93,53093.0,58.8459,58.876,58.7177,58.7404,53093.0
2015-08-31 13:20:00,77.92,77.96,77.81,77.81,35769.0,58.7328,58.763,58.6499,58.6499,35769.0
2015-08-31 13:30:00,77.83,77.84,77.62,77.73,34143.0,58.665,58.6725,58.5067,58.5896,34143.0
2015-08-31 13:40:00,77.73,77.81,77.69,77.75,60727.0,58.5896,58.6499,58.5595,58.6047,60727.0
2015-08-31 13:50:00,77.75,77.78,77.56,77.59,85123.0,58.6047,58.6273,58.4615,58.4841,85123.0
2015-08-31 14:00:00,77.63,77.7,77.52,77.58,54294.0,58.5142,58.567,58.4313,58.4765,54294.0
2015-08-31 14:10:00,77.58,77.59,77.38,77.47,120846.0,58.4765,58.4841,58.3258,58.3936,120846.0
2015-08-31 14:20:00,77.48,77.7,77.47,77.62,77479.0,58.4012,58.567,58.3936,58.5067,77479.0
2015-08-31 14:30:00,77.62,77.72,77.49,77.5,62738.0,58.5067,58.5821,58.4087,58.4162,62738.0
2015-08-31 14:40:00,77.5,77.53,77.36,77.4,83795.0,58.4162,58.4389,58.3107,58.3409,83795.0
2015-08-31 14:50:00,77.38,77.38,77.19,77.23,98701.0,58.3258,58.3258,58.1826,58.2127,98701.0
2015-08-31 15:00:00,77.23,77.56,77.22,77.53,123423.0,58.2127,58.4615,58.2052,58.4389,123423.0
2015-08-31 15:10:00,77.53,77.64,77.45,77.45,119686.0,58.4389,58.5218,58.3786,58.3786,119686.0
2015-08-31 15:20:00,77.45,77.58,77.42,77.53,71667.0,58.3786,58.4765,58.3559,58.4389,71667.0
2015-08-31 15:30:00,77.53,77.84,77.52,77.67,141040.0,58.4389,58.6725,58.4313,58.5444,141040.0
2015-08-31 15:40:00,77.68,78.0,77.68,77.9,186415.0,58.5519,58.7931,58.5519,58.7177,186415.0
2015-08-31 15:50:00,77.91,77.96,77.68,77.71,382812.0,58.7253,58.763,58.5519,58.5745,382812.0
2015-09-01 09:30:00,76.42,76.61,76.06,76.2,193136.0,57.6022,57.7454,57.3308,57.4364,193136.0
2015-09-01 09:40:00,76.23,76.55,76.05,76.07,151161.0,57.459,57.7002,57.3233,57.3384,151161.0
2015-09-01 09:50:00,76.06,76.1,75.71,75.84,236434.0,57.3308,57.361,57.067,57.165,236434.0
2015-09-01 10:00:00,75.84,75.9,75.61,75.82,209289.0,57.165,57.2102,56.9916,57.1499,209289.0
2015-09-01 10:10:00,75.83,76.12,75.83,75.88,111520.0,57.1575,57.3761,57.1575,57.1952,111520.0
2015-09-01 10:20:00,75.89,76.18,75.83,76.15,113102.0,57.2027,57.4213,57.1575,57.3987,113102.0
2015-09-01 10:30:00,76.14,76.33,75.98,76.18,96759.0,57.3911,57.5343,57.2705,57.4213,96759.0
2015-09-01 10:40:00,76.19,76.43,76.14,76.41,154698.0,57.4288,57.6097,57.3911,57.5946,154698.0
2015-09-01 10:50:00,76.41,76.57,76.28,76.56,143932.0,57.5946,57.7153,57.4967,57.7077,143932.0
2015-09-01 11:00:00,76.57,76.75,76.41,76.72,107582.0,57.7153,57.8509,57.5946,57.8283,107582.0
2015-09-01 11:10:00,76.71,76.8,76.57,76.68,92179.0,57.8208,57.8886,57.7153,57.7982,92179.0
2015-09-01 11:20:00,76.68,76.84,76.62,76.79,62251.0,57.7982,57.9188,57.7529,57.8811,62251.0
2015-09-01 11:30:00,76.79,76.84,76.7,76.74,66188.0,57.8811,57.9188,57.8132,57.8434,66188.0
2015-09-01 11:40:00,76.73,76.73,76.55,76.65,53758.0,57.8359,57.8359,57.7002,57.7756,53758.0
2015-09-01 11:50:00,76.67,76.67,76.49,76.57,61107.0,57.7906,57.7906,57.655,57.7153,61107.0
2015-09-01 12:00:00,76.58,76.69,76.34,76.35,86880.0,57.7228,57.8057,57.5419,57.5494,86880.0
2015-09-01 12:10:00,76.34,76.42,76.2,76.23,102600.0,57.5419,57.6022,57.4364,57.459,102600.0
2015-09-01 12:20:00,76.22,76.23,76.03,76.07,59010.0,57.4514,57.459,57.3082,57.3384,59010.0
2015-09-01 12:30:00,76.04,76.18,76.0,76.07,45011.0,57.3158,57.4213,57.2856,57.3384,45011.0
2015-09-01 12:40:00,76.11,76.11,75.84,75.85,148811.0,57.3685,57.3685,57.165,57.1725,148811.0
2015-09-01 12:50:00,75.85,75.89,75.62,75.62,152460.0,57.1725,57.2027,56.9992,56.9992,152460.0
2015-09-01 13:00:00,75.66,75.92,75.64,75.67,107967.0,57.0293,57.2253,57.0143,57.0369,107967.0
2015-09-01 13:10:00,75.67,75.78,75.57,75.63,106937.0,57.0369,57.1198,56.9615,57.0067,106937.0
2015-09-01 13:20:00,75.65,75.78,75.56,75.74,79830.0,57.0218,57.1198,56.954,57.0896,79830.0
2015-09-01 13:30:00,75.72,75.85,75.66,75.71,68826.0,57.0746,57.1725,57.0293,57.067,68826.0
2015-09-01 13:40:00,75.71,75.79,75.63,75.67,60461.0,57.067,57.1273,57.0067,57.0369,60461.0
2015-09-01 13:50:00,75.68,75.85,75.66,75.81,63750.0,57.0444,57.1725,57.0293,57.1424,63750.0
2015-09-01 14:00:00,75.81,75.82,75.57,75.58,106213.0,57.1424,57.1499,56.9615,56.969,106213.0
2015-09-01 14:10:00,75.56,75.67,75.51,75.51,163421.0,56.954,57.0369,56.9163,56.9163,163421.0
2015-09-01 14:20:00,75.51,75.75,75.47,75.57,145478.0,56.9163,57.0972,56.8861,56.9615,145478.0
2015-09-01 14:30:00,75.57,75.96,75.54,75.96,106928.0,56.9615,57.2555,56.9389,57.2555,106928.0
2015-09-01 14:40:00,75.97,75.99,75.64,75.73,144287.0,57.263,57.2781,57.0143,57.0821,144287.0
2015-09-01 14:50:00,75.72,75.92,75.59,75.62,136511.0,57.0746,57.2253,56.9766,56.9992,136511.0
2015-09-01 15:00:00,75.63,75.75,75.52,75.7,115574.0,57.0067,57.0972,56.9238,57.0595,115574.0
2015-09-01 15:10:00,75.69,75.85,75.64,75.7,138511.0,57.0519,57.1725,57.0143,57.0595,138511.0
2015-09-01 15:20:00,75.7,75.76,75.37,75.4,174166.0,57.0595,57.1047,56.8107,56.8334,174166.0
2015-09-01 15:30:00,75.39,75.47,75.16,75.24,269755.0,56.8258,56.8861,56.6525,56.7128,269755.0
2015-09-01 15:40:00,75.23,75.36,74.99,75.27,375688.0,56.7052,56.8032,56.5243,56.7354,375688.0
2015-09-01 15:50:00,75.25,75.62,75.19,75.38,638096.0,56.7203,56.9992,56.6751,56.8183,638096.0
2015-09-02 09:30:00,75.89,77.23,75.89,76.85,325681.0,57.2027,58.2127,57.2027,57.9263,325681.0
2015-09-02 09:40:00,76.84,76.9,76.4,76.67,233345.0,57.9188,57.964,57.5871,57.7906,233345.0
2015-09-02 09:50:00,76.66,76.68,76.21,76.31,110604.0,57.7831,57.7982,57.4439,57.5193,110604.0
2015-09-02 10:00:00,76.3,76.66,76.2,76.63,142634.0,57.5117,57.7831,57.4364,57.7605,142634.0
2015-09-02 10:10:00,76.62,76.62,76.26,76.27,130722.0,57.7529,57.7529,57.4816,57.4891,130722.0
2015-09-02 10:20:00,76.26,76.39,76.18,76.24,143872.0,57.4816,57.5796,57.4213,57.4665,143872.0
2015-09-02 10:30:00,76.26,76.26,76.09,76.12,112613.0,57.4816,57.4816,57.3534,57.3761,112613.0
2015-09-02 10:40:00,76.11,76.33,76.1,76.18,104653.0,57.3685,57.5343,57.361,57.4213,104653.0
2015-09-02 10:50:00,76.17,76.34,76.16,76.26,102906.0,57.4137,57.5419,57.4062,57.4816,102906.0
2015-09-02 11:00:00,76.26,76.34,76.17,76.24,72440.0,57.4816,57.5419,57.4137,57.4665,72440.0
2015-09-02 11:10:00,76.24,76.43,76.17,76.41,84821.0,57.4665,57.6097,57.4137,57.5946,84821.0
2015-09-02 11:20:00,76.39,76.49,76.33,76.41,41674.0,57.5796,57.655,57.5343,57.5946,41674.0
2015-09-02 11:30:00,76.43,76.44,76.23,76.35,85134.0,57.6097,57.6173,57.459,57.5494,85134.0
2015-09-02 11:40:00,76.34,76.39,76.22,76.24,74222.0,57.5419,57.5796,57.4514,57.4665,74222.0
2015-09-02 11:50:00,76.23,76.31,76.15,76.29,93232.0,57.459,57.5193,57.3987,57.5042,93232.0
2015-09-02 12:00:00,76.28,76.31,76.07,76.12,68264.0,57.4967,57.5193,57.3384,57.3761,68264.0
2015-09-02 12:10:00,76.13,76.25,76.1,76.25,57282.0,57.3836,57.474,57.361,57.474,57282.0
2015-09-02 12:20:00,76.23,76.5,76.21,76.47,75371.0,57.459,57.6625,57.4439,57.6399,75371.0
2015-09-02 12:30:00,76.45,76.57,76.43,76.54,77076.0,57.6248,57.7153,57.6097,57.6926,77076.0
2015-09-02 12:40:00,76.54,76.76,76.48,76.71,85699.0,57.6926,57.8585,57.6474,57.8208,85699.0
2015-09-02 12:50:00,76.71,76.82,76.62,76.79,45604.0,57.8208,57.9037,57.7529,57.8811,45604.0
2015-09-02 13:00:00,76.8,76.84,76.67,76.77,144463.0,57.8886,57.9188,57.7906,57.866,144463.0
2015-09-02 13:10:00,76.77,76.86,76.66,76.74,146416.0,57.866,57.9338,57.7831,57.8434,146416.0
2015-09-02 13:20:00,76.73,76.94,76.67,76.93,162583.0,57.8359,57.9941,57.7906,57.9866,162583.0
2015-09-02 13:30:00,76.92,76.92,76.67,76.75,210367.0,57.9791,57.9791,57.7906,57.8509,210367.0
2015-09-02 13:40:00,76.75,76.83,76.72,76.77,60401.0,57.8509,57.9112,57.8283,57.866,60401.0
2015-09-02 13:50:00,76.78,76.81,76.7,76.72,109039.0,57.8735,57.8962,57.8132,57.8283,109039.0
2015-09-02 14:00:00,76.72,76.81,76.59,76.75,64800.0,57.8283,57.8962,57.7303,57.8509,64800.0
2015-09-02 14:10:00,76.75,76.83,76.74,76.75,127679.0,57.8509,57.9112,57.8434,57.8509,127679.0
2015-09-02 14:20:00,76.76,76.81,76.66,76.74,55409.0,57.8585,57.8962,57.7831,57.8434,55409.0
2015-09-02 14:30:00,76.74,76.76,76.59,76.65,141567.0,57.8434,57.8585,57.7303,57.7756,141567.0
2015-09-02 14:40:00,76.64,76.67,76.45,76.53,113618.0,57.768,57.7906,57.6248,57.6851,113618.0
2015-09-02 14:50:00,76.53,76.76,76.53,76.74,57967.0,57.6851,57.8585,57.6851,57.8434,57967.0
2015-09-02 15:00:00,76.74,76.84,76.61,76.62,58988.0,57.8434,57.9188,57.7454,57.7529,58988.0
2015-09-02 15:10:00,76.64,76.73,76.48,76.62,93948.0,57.768,57.8359,57.6474,57.7529,93948.0
2015-09-02 15:20:00,76.63,76.71,76.52,76.66,99661.0,57.7605,57.8208,57.6776,57.7831,99661.0
2015-09-02 15:30:00,76.67,76.82,76.59,76.76,116712.0,57.7906,57.9037,57.7303,57.8585,116712.0
2015-09-02 15:40:00,76.75,76.83,76.69,76.7,202254.0,57.8509,57.9112,57.8057,57.8132,202254.0
2015-09-02 15:50:00,76.71,77.0,76.7,76.99,735588.0,57.8208,58.0394,57.8132,58.0318,735588.0
2015-09-03 09:30:00,77.53,78.28,77.34,78.22,272036.0,58.4389,59.0042,58.2956,58.959,272036.0
2015-09-03 09:40:00,78.28,78.47,77.91,77.93,136216.0,59.0042,59.1474,58.7253,58.7404,136216.0
2015-09-03 09:50:00,77.95,78.02,77.76,78.0,80760.0,58.7554,58.8082,58.6122,58.7931,80760.0
2015-09-03 10:00:00,78.01,78.09,77.83,78.07,94212.0,58.8007,58.861,58.665,58.8459,94212.0
2015-09-03 10:10:00,78.06,78.08,77.91,77.92,191050.0,58.8384,58.8534,58.7253,58.7328,191050.0
2015-09-03 10:20:00,77.94,78.0,77.86,77.93,86649.0,58.7479,58.7931,58.6876,58.7404,86649.0
2015-09-03 10:30:00,77.93,77.96,77.77,77.95,69898.0,58.7404,58.763,58.6198,58.7554,69898.0
2015-09-03 10:40:00,77.96,78.13,77.95,78.04,265928.0,58.763,58.8911,58.7554,58.8233,265928.0
2015-09-03 10:50:00,78.07,78.3,77.98,78.25,296037.0,58.8459,59.0193,58.778,58.9816,296037.0
2015-09-03 11:00:00,78.26,78.41,78.16,78.27,278035.0,58.9891,59.1022,58.9137,58.9966,278035.0
2015-09-03 11:10:00,78.28,78.32,78.1,78.17,73085.0,59.0042,59.0343,58.8685,58.9213,73085.0
2015-09-03 11:20:00,78.17,78.21,78.08,78.15,70498.0,58.9213,58.9514,58.8534,58.9062,70498.0
2015-09-03 11:30:00,78.14,78.16,77.97,78.01,54460.0,58.8987,58.9137,58.7705,58.8007,54460.0
2015-09-03 11:40:00,78.01,78.13,78.01,78.02,59885.0,58.8007,58.8911,58.8007,58.8082,59885.0
2015-09-03 11:50:00,78.01,78.12,77.94,78.12,42754.0,58.8007,58.8836,58.7479,58.8836,42754.0
2015-09-03 12:00:00,78.12,78.15,77.96,78.01,65603.0,58.8836,58.9062,58.763,58.8007,65603.0
2015-09-03 12:10:00,77.99,78.0,77.78,77.95,57802.0,58.7856,58.7931,58.6273,58.7554,57802.0
2015-09-03 12:20:00,77.97,77.97,77.78,77.89,35224.0,58.7705,58.7705,58.6273,58.7102,35224.0
2015-09-03 12:30:00,77.88,77.91,77.72,77.77,38790.0,58.7027,58.7253,58.5821,58.6198,38790.0
2015-09-03 12:40:00,77.75,77.88,77.66,77.86,39468.0,58.6047,58.7027,58.5368,58.6876,39468.0
2015-09-03 12:50:00,77.87,77.89,77.7,77.81,62856.0,58.6951,58.7102,58.567,58.6499,62856.0
2015-09-03 13:00:00,77.82,77.82,77.55,77.59,65613.0,58.6574,58.6574,58.4539,58.4841,65613.0
2015-09-03 13:10:00,77.59,77.76,77.53,77.76,39033.0,58.4841,58.6122,58.4389,58.6122,39033.0
2015-09-03 13:20:00,77.75,77.89,77.72,77.82,37362.0,58.6047,58.7102,58.5821,58.6574,37362.0
2015-09-03 13:30:00,77.82,77.83,77.69,77.69,47142.0,58.6574,58.665,58.5595,58.5595,47142.0
2015-09-03 13:40:00,77.68,77.79,77.58,77.77,45843.0,58.5519,58.6348,58.4765,58.6198,45843.0
2015-09-03 13:50:00,77.77,77.77,77.54,77.54,58359.0,58.6198,58.6198,58.4464,58.4464,58359.0
2015-09-03 14:00:00,77.54,77.67,77.41,77.41,50349.0,58.4464,58.5444,58.3484,58.3484,50349.0
2015-09-03 14:10:00,77.41,77.52,77.36,77.44,67306.0,58.3484,58.4313,58.3107,58.371,67306.0
2015-09-03 14:20:00,77.44,77.48,77.31,77.47,60204.0,58.371,58.4012,58.273,58.3936,60204.0
2015-09-03 14:30:00,77.46,77.64,77.42,77.63,59385.0,58.3861,58.5218,58.3559,58.5142,59385.0
2015-09-03 14:40:00,77.63,77.74,77.54,77.6,41694.0,58.5142,58.5971,58.4464,58.4916,41694.0
2015-09-03 14:50:00,77.6,77.6,77.44,77.5,72125.0,58.4916,58.4916,58.371,58.4162,72125.0
2015-09-03 15:00:00,77.5,77.6,77.35,77.39,70112.0,58.4162,58.4916,58.3032,58.3333,70112.0
2015-09-03 15:10:00,77.4,77.51,77.38,77.45,75592.0,58.3409,58.4238,58.3258,58.3786,75592.0
2015-09-03 15:20:00,77.47,77.5,77.31,77.34,111412.0,58.3936,58.4162,58.273,58.2956,111412.0
2015-09-03 15:30:00,77.33,77.38,77.16,77.3,170131.0,58.2881,58.3258,58.16,58.2655,170131.0
2015-09-03 15:40:00,77.29,77.53,77.18,77.4,152697.0,58.258,58.4389,58.175,58.3409,152697.0
2015-09-03 15:50:00,77.41,77.71,77.38,77.44,343312.0,58.3484,58.5745,58.3258,58.371,343312.0
2015-09-04 09:30:00,76.85,77.16,76.54,76.99,107415.0,57.9263,58.16,57.6926,58.0318,107415.0
2015-09-04 09:40:00,76.99,77.17,76.68,76.8,89356.0,58.0318,58.1675,57.7982,57.8886,89356.0
2015-09-04 09:50:00,76.77,76.78,76.47,76.65,91308.0,57.866,57.8735,57.6399,57.7756,91308.0
2015-09-04 10:00:00,76.64,76.77,76.52,76.64,80018.0,57.768,57.866,57.6776,57.768,80018.0
2015-09-04 10:10:00,76.64,76.71,76.41,76.61,125088.0,57.768,57.8208,57.5946,57.7454,125088.0
2015-09-04 10:20:00,76.61,76.97,76.58,76.97,108421.0,57.7454,58.0168,57.7228,58.0168,108421.0
2015-09-04 10:30:00,76.96,77.1,76.9,77.05,76932.0,58.0092,58.1147,57.964,58.0771,76932.0
2015-09-04 10:40:00,77.05,77.07,76.74,76.78,59148.0,58.0771,58.0921,57.8434,57.8735,59148.0
2015-09-04 10:50:00,76.77,76.89,76.69,76.85,144708.0,57.866,57.9565,57.8057,57.9263,144708.0
2015-09-04 11:00:00,76.85,77.03,76.85,76.95,99632.0,57.9263,58.062,57.9263,58.0017,99632.0
2015-09-04 11:10:00,76.93,77.02,76.86,76.94,66817.0,57.9866,58.0544,57.9338,57.9941,66817.0
2015-09-04 11:20:00,76.93,77.02,76.87,76.99,83174.0,57.9866,58.0544,57.9414,58.0318,83174.0
2015-09-04 11:30:00,77.0,77.01,76.79,76.9,71378.0,58.0394,58.0469,57.8811,57.964,71378.0
2015-09-04 11:40:00,76.91,77.03,76.85,77.01,57033.0,57.9715,58.062,57.9263,58.0469,57033.0
2015-09-04 11:50:00,77.01,77.02,76.86,76.92,68812.0,58.0469,58.0544,57.9338,57.9791,68812.0
2015-09-04 12:00:00,76.92,76.92,76.77,76.85,54239.0,57.9791,57.9791,57.866,57.9263,54239.0
2015-09-04 12:10:00,76.86,76.89,76.68,76.7,47774.0,57.9338,57.9565,57.7982,57.8132,47774.0
2015-09-04 12:20:00,76.68,76.73,76.6,76.65,51741.0,57.7982,57.8359,57.7379,57.7756,51741.0
2015-09-04 12:30:00,76.64,76.7,76.56,76.67,65117.0,57.768,57.8132,57.7077,57.7906,65117.0
2015-09-04 12:40:00,76.68,76.72,76.53,76.69,43185.0,57.7982,57.8283,57.6851,57.8057,43185.0
2015-09-04 12:50:00,76.68,76.72,76.59,76.62,48053.0,57.7982,57.8283,57.7303,57.7529,48053.0
2015-09-04 13:00:00,76.63,76.66,76.54,76.61,93877.0,57.7605,57.7831,57.6926,57.7454,93877.0
2015-09-04 13:10:00,76.6,76.64,76.44,76.47,39231.0,57.7379,57.768,57.6173,57.6399,39231.0
2015-09-04 13:20:00,76.47,76.48,76.37,76.4,40410.0,57.6399,57.6474,57.5645,57.5871,40410.0
2015-09-04 13:30:00,76.4,76.49,76.36,76.44,44334.0,57.5871,57.655,57.557,57.6173,44334.0
2015-09-04 13:40:00,76.44,76.5,76.38,76.38,46646.0,57.6173,57.6625,57.572,57.572,46646.0
2015-09-04 13:50:00,76.4,76.5,76.34,76.38,53900.0,57.5871,57.6625,57.5419,57.572,53900.0
2015-09-04 14:00:00,76.37,76.42,76.29,76.31,58792.0,57.5645,57.6022,57.5042,57.5193,58792.0
2015-09-04 14:10:00,76.31,76.4,76.26,76.29,48525.0,57.5193,57.5871,57.4816,57.5042,48525.0
2015-09-04 14:20:00,76.31,76.33,76.15,76.22,67382.0,57.5193,57.5343,57.3987,57.4514,67382.0
2015-09-04 14:30:00,76.21,76.27,76.17,76.27,54888.0,57.4439,57.4891,57.4137,57.4891,54888.0
2015-09-04 14:40:00,76.26,76.44,76.25,76.4,70246.0,57.4816,57.6173,57.474,57.5871,70246.0
2015-09-04 14:50:00,76.41,76.47,76.31,76.46,79891.0,57.5946,57.6399,57.5193,57.6323,79891.0
2015-09-04 15:00:00,76.47,76.52,76.38,76.41,88236.0,57.6399,57.6776,57.572,57.5946,88236.0
2015-09-04 15:10:00,76.42,76.46,76.3,76.41,88735.0,57.6022,57.6323,57.5117,57.5946,88735.0
2015-09-04 15:20:00,76.4,76.47,76.35,76.43,105614.0,57.5871,57.6399,57.5494,57.6097,105614.0
2015-09-04 15:30:00,76.43,76.63,76.33,76.53,169154.0,57.6097,57.7605,57.5343,57.6851,169154.0
2015-09-04 15:40:00,76.52,76.87,76.52,76.82,202768.0,57.6776,57.9414,57.6776,57.9037,202768.0
2015-09-04 15:50:00,76.84,76.85,76.41,76.42,341324.0,57.9188,57.9263,57.5946,57.6022,341324.0
2015-09-08 09:30:00,77.69,77.69,77.25,77.34,108549.0,58.5595,58.5595,58.2278,58.2956,108549.0
2015-09-08 09:40:00,77.35,77.68,77.32,77.51,87794.0,58.3032,58.5519,58.2806,58.4238,87794.0
2015-09-08 09:50:00,77.52,77.68,77.49,77.57,67026.0,58.4313,58.5519,58.4087,58.469,67026.0
2015-09-08 10:00:00,77.57,77.67,77.47,77.51,113916.0,58.469,58.5444,58.3936,58.4238,113916.0
2015-09-08 10:10:00,77.52,77.55,77.3,77.31,66996.0,58.4313,58.4539,58.2655,58.273,66996.0
2015-09-08 10:20:00,77.3,77.33,77.0,77.15,117314.0,58.2655,58.2881,58.0394,58.1524,117314.0
2015-09-08 10:30:00,77.15,77.23,77.07,77.08,49916.0,58.1524,58.2127,58.0921,58.0997,49916.0
2015-09-08 10:40:00,77.08,77.18,76.98,77.18,57728.0,58.0997,58.175,58.0243,58.175,57728.0
2015-09-08 10:50:00,77.18,77.19,77.0,77.08,71775.0,58.175,58.1826,58.0394,58.0997,71775.0
2015-09-08 11:00:00,77.08,77.08,76.98,77.03,80235.0,58.0997,58.0997,58.0243,58.062,80235.0
2015-09-08 11:10:00,77.03,77.29,77.03,77.29,67399.0,58.062,58.258,58.062,58.258,67399.0
2015-09-08 11:20:00,77.28,77.36,77.2,77.2,66672.0,58.2504,58.3107,58.1901,58.1901,66672.0
2015-09-08 11:30:00,77.19,77.2,77.04,77.05,54326.0,58.1826,58.1901,58.0695,58.0771,54326.0
2015-09-08 11:40:00,77.04,77.21,77.02,77.16,122887.0,58.0695,58.1977,58.0544,58.16,122887.0
2015-09-08 11:50:00,77.16,77.19,77.09,77.13,49222.0,58.16,58.1826,58.1072,58.1374,49222.0
2015-09-08 12:00:00,77.12,77.17,77.05,77.15,39713.0,58.1298,58.1675,58.0771,58.1524,39713.0
2015-09-08 12:10:00,77.16,77.39,77.14,77.37,67980.0,58.16,58.3333,58.1449,58.3183,67980.0
2015-09-08 12:20:00,77.38,77.6,77.38,77.59,58945.0,58.3258,58.4916,58.3258,58.4841,58945.0
2015-09-08 12:30:00,77.63,77.66,77.48,77.52,57430.0,58.5142,58.5368,58.4012,58.4313,57430.0
2015-09-08 12:40:00,77.5,77.61,77.49,77.59,51678.0,58.4162,58.4992,58.4087,58.4841,51678.0
2015-09-08 12:50:00,77.6,77.63,77.57,77.61,46544.0,58.4916,58.5142,58.469,58.4992,46544.0
2015-09-08 13:00:00,77.6,77.65,77.45,77.54,47483.0,58.4916,58.5293,58.3786,58.4464,47483.0
2015-09-08 13:10:00,77.54,77.61,77.5,77.51,24008.0,58.4464,58.4992,58.4162,58.4238,24008.0
2015-09-08 13:20:00,77.5,77.63,77.5,77.62,38053.0,58.4162,58.5142,58.4162,58.5067,38053.0
2015-09-08 13:30:00,77.63,77.63,77.52,77.6,32339.0,58.5142,58.5142,58.4313,58.4916,32339.0
2015-09-08 13:40:00,77.61,77.83,77.6,77.8,95714.0,58.4992,58.665,58.4916,58.6424,95714.0
2015-09-08 13:50:00,77.81,77.87,77.76,77.86,58269.0,58.6499,58.6951,58.6122,58.6876,58269.0
2015-09-08 14:00:00,77.86,77.93,77.82,77.84,48195.0,58.6876,58.7404,58.6574,58.6725,48195.0
2015-09-08 14:10:00,77.84,77.94,77.79,77.89,45299.0,58.6725,58.7479,58.6348,58.7102,45299.0
2015-09-08 14:20:00,77.89,77.99,77.86,77.97,49115.0,58.7102,58.7856,58.6876,58.7705,49115.0
2015-09-08 14:30:00,77.97,78.14,77.92,78.08,106143.0,58.7705,58.8987,58.7328,58.8534,106143.0
2015-09-08 14:40:00,78.08,78.13,77.98,77.98,50357.0,58.8534,58.8911,58.778,58.778,50357.0
2015-09-08 14:50:00,77.98,78.14,77.96,77.96,126694.0,58.778,58.8987,58.763,58.763,126694.0
2015-09-08 15:00:00,77.96,78.12,77.95,78.08,126193.0,58.763,58.8836,58.7554,58.8534,126193.0
2015-09-08 15:10:00,78.07,78.17,77.97,78.01,177840.0,58.8459,58.9213,58.7705,58.8007,177840.0
2015-09-08 15:20:00,78.01,78.19,77.95,78.16,132731.0,58.8007,58.9363,58.7554,58.9137,132731.0
2015-09-08 15:30:00,78.17,78.34,78.11,78.29,127854.0,58.9213,59.0494,58.876,59.0117,127854.0
2015-09-08 15:40:00,78.29,78.39,78.25,78.31,217521.0,59.0117,59.0871,58.9816,59.0268,217521.0
2015-09-08 15:50:00,78.32,78.44,78.24,78.4,412109.0,59.0343,59.1248,58.974,59.0946,412109.0
2015-09-09 09:30:00,79.05,79.09,78.69,78.72,134185.0,59.5846,59.6147,59.3132,59.3358,134185.0
2015-09-09 09:40:00,78.73,78.79,78.51,78.56,147787.0,59.3434,59.3886,59.1775,59.2152,147787.0
2015-09-09 09:50:00,78.57,78.77,78.53,78.77,68799.0,59.2228,59.3735,59.1926,59.3735,68799.0
2015-09-09 10:00:00,78.76,78.78,78.32,78.34,88059.0,59.366,59.3811,59.0343,59.0494,88059.0
2015-09-09 10:10:00,78.34,78.57,78.32,78.55,74369.0,59.0494,59.2228,59.0343,59.2077,74369.0
2015-09-09 10:20:00,78.54,78.67,78.51,78.59,50511.0,59.2002,59.2981,59.1775,59.2378,50511.0
2015-09-09 10:30:00,78.59,78.65,78.36,78.48,80624.0,59.2378,59.2831,59.0645,59.1549,80624.0
2015-09-09 10:40:00,78.48,78.51,78.39,78.44,46147.0,59.1549,59.1775,59.0871,59.1248,46147.0
2015-09-09 10:50:00,78.45,78.45,78.02,78.13,118798.0,59.1323,59.1323,58.8082,58.8911,118798.0
2015-09-09 11:00:00,78.11,78.26,78.11,78.26,52171.0,58.876,58.9891,58.876,58.9891,52171.0
2015-09-09 11:10:00,78.25,78.41,78.19,78.19,61899.0,58.9816,59.1022,58.9363,58.9363,61899.0
2015-09-09 11:20:00,78.19,78.19,78.02,78.06,70819.0,58.9363,58.9363,58.8082,58.8384,70819.0
2015-09-09 11:30:00,78.07,78.23,78.06,78.14,75193.0,58.8459,58.9665,58.8384,58.8987,75193.0
2015-09-09 11:40:00,78.13,78.16,78.0,78.1,103697.0,58.8911,58.9137,58.7931,58.8685,103697.0
2015-09-09 11:50:00,78.1,78.22,78.06,78.14,50725.0,58.8685,58.959,58.8384,58.8987,50725.0
2015-09-09 12:00:00,78.16,78.4,78.14,78.3,59288.0,58.9137,59.0946,58.8987,59.0193,59288.0
2015-09-09 12:10:00,78.29,78.33,78.22,78.32,31999.0,59.0117,59.0419,58.959,59.0343,31999.0
2015-09-09 12:20:00,78.31,78.4,78.28,78.35,31137.0,59.0268,59.0946,59.0042,59.0569,31137.0
2015-09-09 12:30:00,78.36,78.41,78.23,78.28,26752.0,59.0645,59.1022,58.9665,59.0042,26752.0
2015-09-09 12:40:00,78.28,78.3,78.21,78.25,31538.0,59.0042,59.0193,58.9514,58.9816,31538.0
2015-09-09 12:50:00,78.24,78.26,78.16,78.19,39442.0,58.974,58.9891,58.9137,58.9363,39442.0
2015-09-09 13:00:00,78.18,78.18,78.05,78.08,46192.0,58.9288,58.9288,58.8308,58.8534,46192.0
2015-09-09 13:10:00,78.09,78.25,78.05,78.25,35146.0,58.861,58.9816,58.8308,58.9816,35146.0
2015-09-09 13:20:00,78.24,78.25,77.99,78.02,61777.0,58.974,58.9816,58.7856,58.8082,61777.0
2015-09-09 13:30:00,78.01,78.03,77.86,77.86,38837.0,58.8007,58.8157,58.6876,58.6876,38837.0
2015-09-09 13:40:00,77.87,77.91,77.84,77.86,37187.0,58.6951,58.7253,58.6725,58.6876,37187.0
2015-09-09 13:50:00,77.86,77.86,77.74,77.76,55725.0,58.6876,58.6876,58.5971,58.6122,55725.0
2015-09-09 14:00:00,77.75,77.88,77.71,77.84,36639.0,58.6047,58.7027,58.5745,58.6725,36639.0
2015-09-09 14:10:00,77.84,77.97,77.83,77.94,56068.0,58.6725,58.7705,58.665,58.7479,56068.0
2015-09-09 14:20:00,77.94,77.94,77.73,77.8,49499.0,58.7479,58.7479,58.5896,58.6424,49499.0
2015-09-09 14:30:00,77.81,77.82,77.68,77.68,39556.0,58.6499,58.6574,58.5519,58.5519,39556.0
2015-09-09 14:40:00,77.7,77.71,77.5,77.62,60229.0,58.567,58.5745,58.4162,58.5067,60229.0
2015-09-09 14:50:00,77.62,77.74,77.56,77.68,35558.0,58.5067,58.5971,58.4615,58.5519,35558.0
2015-09-09 15:00:00,77.67,77.84,77.56,77.77,64067.0,58.5444,58.6725,58.4615,58.6198,64067.0
2015-09-09 15:10:00,77.77,77.81,77.6,77.76,65942.0,58.6198,58.6499,58.4916,58.6122,65942.0
2015-09-09 15:20:00,77.75,77.77,77.42,77.48,90874.0,58.6047,58.6198,58.3559,58.4012,90874.0
2015-09-09 15:30:00,77.48,77.49,77.29,77.3,125052.0,58.4012,58.4087,58.258,58.2655,125052.0
2015-09-09 15:40:00,77.29,77.3,77.06,77.15,156974.0,58.258,58.2655,58.0846,58.1524,156974.0
2015-09-09 15:50:00,77.13,77.22,77.0,77.16,200368.0,58.1374,58.2052,58.0394,58.16,200368.0
2015-09-10 09:30:00,76.71,77.2,76.6,77.16,103985.0,57.8208,58.1901,57.7379,58.16,103985.0
2015-09-10 09:40:00,77.15,77.32,77.02,77.32,101412.0,58.1524,58.2806,58.0544,58.2806,101412.0
2015-09-10 09:50:00,77.27,77.43,77.04,77.04,53550.0,58.2429,58.3635,58.0695,58.0695,53550.0
2015-09-10 10:00:00,77.05,77.16,76.9,77.04,63623.0,58.0771,58.16,57.964,58.0695,63623.0
2015-09-10 10:10:00,77.04,77.14,76.9,77.12,95524.0,58.0695,58.1449,57.964,58.1298,95524.0
2015-09-10 10:20:00,77.1,77.13,76.96,77.06,88180.0,58.1147,58.1374,58.0092,58.0846,88180.0
2015-09-10 10:30:00,77.06,77.47,77.05,77.42,77891.0,58.0846,58.3936,58.0771,58.3559,77891.0
2015-09-10 10:40:00,77.46,77.62,77.42,77.62,60348.0,58.3861,58.5067,58.3559,58.5067,60348.0
2015-09-10 10:50:00,77.63,77.73,77.48,77.52,67202.0,58.5142,58.5896,58.4012,58.4313,67202.0
2015-09-10 11:00:00,77.51,77.66,77.46,77.49,78926.0,58.4238,58.5368,58.3861,58.4087,78926.0
2015-09-10 11:10:00,77.49,77.55,77.3,77.33,100546.0,58.4087,58.4539,58.2655,58.2881,100546.0
2015-09-10 11:20:00,77.34,77.39,77.21,77.38,65109.0,58.2956,58.3333,58.1977,58.3258,65109.0
2015-09-10 11:30:00,77.37,77.58,77.33,77.57,66196.0,58.3183,58.4765,58.2881,58.469,66196.0
2015-09-10 11:40:00,77.58,77.65,77.49,77.52,63036.0,58.4765,58.5293,58.4087,58.4313,63036.0
2015-09-10 11:50:00,77.52,77.63,77.42,77.49,52828.0,58.4313,58.5142,58.3559,58.4087,52828.0
2015-09-10 12:00:00,77.52,77.72,77.44,77.7,48639.0,58.4313,58.5821,58.371,58.567,48639.0
2015-09-10 12:10:00,77.7,77.75,77.48,77.48,63307.0,58.567,58.6047,58.4012,58.4012,63307.0
2015-09-10 12:20:00,77.48,77.59,77.45,77.55,69329.0,58.4012,58.4841,58.3786,58.4539,69329.0
2015-09-10 12:30:00,77.54,77.63,77.48,77.63,52228.0,58.4464,58.5142,58.4012,58.5142,52228.0
2015-09-10 12:40:00,77.64,77.72,77.58,77.65,130141.0,58.5218,58.5821,58.4765,58.5293,130141.0
2015-09-10 12:50:00,77.66,77.68,77.42,77.46,102158.0,58.5368,58.5519,58.3559,58.3861,102158.0
2015-09-10 13:00:00,77.47,77.47,77.3,77.31,69677.0,58.3936,58.3936,58.2655,58.273,69677.0
2015-09-10 13:10:00,77.31,77.37,77.22,77.28,52145.0,58.273,58.3183,58.2052,58.2504,52145.0
2015-09-10 13:20:00,77.28,77.51,77.24,77.46,93465.0,58.2504,58.4238,58.2203,58.3861,93465.0
2015-09-10 13:30:00,77.47,77.55,77.42,77.53,101277.0,58.3936,58.4539,58.3559,58.4389,101277.0
2015-09-10 13:40:00,77.53,77.59,77.39,77.41,71616.0,58.4389,58.4841,58.3333,58.3484,71616.0
2015-09-10 13:50:00,77.43,77.54,77.39,77.48,35323.0,58.3635,58.4464,58.3333,58.4012,35323.0
2015-09-10 14:00:00,77.5,77.61,77.38,77.39,65362.0,58.4162,58.4992,58.3258,58.3333,65362.0
2015-09-10 14:10:00,77.4,77.48,77.27,77.31,75789.0,58.3409,58.4012,58.2429,58.273,75789.0
2015-09-10 14:20:00,77.3,77.41,77.27,77.33,50526.0,58.2655,58.3484,58.2429,58.2881,50526.0
2015-09-10 14:30:00,77.32,77.41,77.29,77.3,43993.0,58.2806,58.3484,58.258,58.2655,43993.0
2015-09-10 14:40:00,77.31,77.4,77.24,77.26,54030.0,58.273,58.3409,58.2203,58.2353,54030.0
2015-09-10 14:50:00,77.25,77.32,77.0,77.01,83993.0,58.2278,58.2806,58.0394,58.0469,83993.0
2015-09-10 15:00:00,77.01,77.11,77.0,77.02,113984.0,58.0469,58.1223,58.0394,58.0544,113984.0
2015-09-10 15:10:00,77.01,77.17,77.0,77.06,158677.0,58.0469,58.1675,58.0394,58.0846,158677.0
2015-09-10 15:20:00,77.07,77.14,76.85,77.03,134412.0,58.0921,58.1449,57.9263,58.062,134412.0
2015-09-10 15:30:00,77.01,77.04,76.89,77.0,146702.0,58.0469,58.0695,57.9565,58.0394,146702.0
2015-09-10 15:40:00,76.99,76.99,76.66,76.81,286912.0,58.0318,58.0318,57.7831,57.8962,286912.0
2015-09-10 15:50:00,76.81,77.11,76.8,77.06,373763.0,57.8962,58.1223,57.8886,58.0846,373763.0
2015-09-11 09:30:00,76.84,78.01,76.84,77.31,87541.0,57.9188,58.8007,57.9188,58.273,87541.0
2015-09-11 09:40:00,77.27,77.33,77.16,77.31,57257.0,58.2429,58.2881,58.16,58.273,57257.0
2015-09-11 09:50:00,77.31,77.32,77.0,77.02,57047.0,58.273,58.2806,58.0394,58.0544,57047.0
2015-09-11 10:00:00,77.0,77.05,76.86,76.99,91649.0,58.0394,58.0771,57.9338,58.0318,91649.0
2015-09-11 10:10:00,76.99,77.04,76.89,77.01,85769.0,58.0318,58.0695,57.9565,58.0469,85769.0
2015-09-11 10:20:00,77.03,77.22,77.03,77.04,87501.0,58.062,58.2052,58.062,58.0695,87501.0
2015-09-11 10:30:00,77.05,77.14,77.0,77.12,77196.0,58.0771,58.1449,58.0394,58.1298,77196.0
2015-09-11 10:40:00,77.14,77.17,77.03,77.03,55227.0,58.1449,58.1675,58.062,58.062,55227.0
2015-09-11 10:50:00,77.02,77.07,76.85,76.93,69251.0,58.0544,58.0921,57.9263,57.9866,69251.0
2015-09-11 11:00:00,76.92,76.99,76.87,76.95,75109.0,57.9791,58.0318,57.9414,58.0017,75109.0
2015-09-11 11:10:00,76.95,77.08,76.92,77.08,44205.0,58.0017,58.0997,57.9791,58.0997,44205.0
2015-09-11 11:20:00,77.09,77.25,77.07,77.23,55597.0,58.1072,58.2278,58.0921,58.2127,55597.0
2015-09-11 11:30:00,77.23,77.28,77.09,77.26,35569.0,58.2127,58.2504,58.1072,58.2353,35569.0
2015-09-11 11:40:00,77.28,77.31,77.12,77.19,36898.0,58.2504,58.273,58.1298,58.1826,36898.0
2015-09-11 11:50:00,77.17,77.43,77.17,77.34,66879.0,58.1675,58.3635,58.1675,58.2956,66879.0
2015-09-11 12:00:00,77.33,77.52,77.29,77.51,60460.0,58.2881,58.4313,58.258,58.4238,60460.0
2015-09-11 12:10:00,77.5,77.68,77.5,77.56,51763.0,58.4162,58.5519,58.4162,58.4615,51763.0
2015-09-11 12:20:00,77.54,77.64,77.52,77.63,44673.0,58.4464,58.5218,58.4313,58.5142,44673.0
2015-09-11 12:30:00,77.63,77.67,77.51,77.51,33175.0,58.5142,58.5444,58.4238,58.4238,33175.0
2015-09-11 12:40:00,77.52,77.78,77.52,77.78,45420.0,58.4313,58.6273,58.4313,58.6273,45420.0
2015-09-11 12:50:00,77.77,77.86,77.71,77.81,91547.0,58.6198,58.6876,58.5745,58.6499,91547.0
2015-09-11 13:00:00,77.82,77.83,77.65,77.66,27770.0,58.6574,58.665,58.5293,58.5368,27770.0
2015-09-11 13:10:00,77.67,77.72,77.53,77.53,42309.0,58.5444,58.5821,58.4389,58.4389,42309.0
2015-09-11 13:20:00,77.52,77.55,77.36,77.39,36667.0,58.4313,58.4539,58.3107,58.3333,36667.0
2015-09-11 13:30:00,77.37,77.47,77.31,77.41,27358.0,58.3183,58.3936,58.273,58.3484,27358.0
2015-09-11 13:40:00,77.42,77.5,77.37,77.47,48932.0,58.3559,58.4162,58.3183,58.3936,48932.0
2015-09-11 13:50:00,77.46,77.56,77.43,77.51,28638.0,58.3861,58.4615,58.3635,58.4238,28638.0
2015-09-11 14:00:00,77.52,77.52,77.4,77.47,46566.0,58.4313,58.4313,58.3409,58.3936,46566.0
2015-09-11 14:10:00,77.47,77.53,77.44,77.53,31573.0,58.3936,58.4389,58.371,58.4389,31573.0
2015-09-11 14:20:00,77.54,77.66,77.53,77.61,36330.0,58.4464,58.5368,58.4389,58.4992,36330.0
2015-09-11 14:30:00,77.62,77.82,77.62,77.78,44429.0,58.5067,58.6574,58.5067,58.6273,44429.0
2015-09-11 14:40:00,77.77,77.79,77.7,77.78,44217.0,58.6198,58.6348,58.567,58.6273,44217.0
2015-09-11 14:50:00,77.78,77.79,77.69,77.76,41625.0,58.6273,58.6348,58.5595,58.6122,41625.0
2015-09-11 15:00:00,77.77,77.89,77.74,77.79,60594.0,58.6198,58.7102,58.5971,58.6348,60594.0
2015-09-11 15:10:00,77.8,77.89,77.76,77.84,55960.0,58.6424,58.7102,58.6122,58.6725,55960.0
2015-09-11 15:20:00,77.83,77.87,77.8,77.81,102123.0,58.665,58.6951,58.6424,58.6499,102123.0
2015-09-11 15:30:00,77.81,77.88,77.79,77.87,159595.0,58.6499,58.7027,58.6348,58.6951,159595.0
2015-09-11 15:40:00,77.86,77.86,77.65,77.66,155557.0,58.6876,58.6876,58.5293,58.5368,155557.0
2015-09-11 15:50:00,77.67,77.9,77.67,77.87,300117.0,58.5444,58.7177,58.5444,58.6951,300117.0
2015-09-14 09:30:00,77.65,77.86,77.03,77.1,129478.0,58.5293,58.6876,58.062,58.1147,129478.0
2015-09-14 09:40:00,77.1,77.27,76.9,76.98,108759.0,58.1147,58.2429,57.964,58.0243,108759.0
2015-09-14 09:50:00,77.0,77.1,76.93,76.96,73471.0,58.0394,58.1147,57.9866,58.0092,73471.0
2015-09-14 10:00:00,76.94,77.0,76.83,76.91,75706.0,57.9941,58.0394,57.9112,57.9715,75706.0
2015-09-14 10:10:00,76.92,76.95,76.81,76.89,94364.0,57.9791,58.0017,57.8962,57.9565,94364.0
2015-09-14 10:20:00,76.9,77.07,76.88,77.03,31345.0,57.964,58.0921,57.9489,58.062,31345.0
2015-09-14 10:30:00,77.02,77.11,76.97,77.09,32933.0,58.0544,58.1223,58.0168,58.1072,32933.0
2015-09-14 10:40:00,77.08,77.12,77.0,77.06,28526.0,58.0997,58.1298,58.0394,58.0846,28526.0
2015-09-14 10:50:00,77.04,77.04,76.82,76.86,29296.0,58.0695,58.0695,57.9037,57.9338,29296.0
2015-09-14 11:00:00,76.86,76.92,76.82,76.84,33256.0,57.9338,57.9791,57.9037,57.9188,33256.0
2015-09-14 11:10:00,76.84,76.9,76.79,76.84,65251.0,57.9188,57.964,57.8811,57.9188,65251.0
2015-09-14 11:20:00,76.85,76.88,76.68,76.88,53013.0,57.9263,57.9489,57.7982,57.9489,53013.0
2015-09-14 11:30:00,76.87,76.93,76.81,76.91,40337.0,57.9414,57.9866,57.8962,57.9715,40337.0
2015-09-14 11:40:00,76.91,76.97,76.81,76.83,45467.0,57.9715,58.0168,57.8962,57.9112,45467.0
2015-09-14 11:50:00,76.83,76.97,76.8,76.88,32292.0,57.9112,58.0168,57.8886,57.9489,32292.0
2015-09-14 12:00:00,76.88,76.94,76.77,76.79,35568.0,57.9489,57.9941,57.866,57.8811,35568.0
2015-09-14 12:10:00,76.78,76.84,76.7,76.79,24029.0,57.8735,57.9188,57.8132,57.8811,24029.0
2015-09-14 12:20:00,76.79,76.87,76.72,76.82,37910.0,57.8811,57.9414,57.8283,57.9037,37910.0
2015-09-14 12:30:00,76.81,76.87,76.72,76.73,62177.0,57.8962,57.9414,57.8283,57.8359,62177.0
2015-09-14 12:40:00,76.72,76.74,76.65,76.71,34179.0,57.8283,57.8434,57.7756,57.8208,34179.0
2015-09-14 12:50:00,76.71,76.79,76.66,76.68,28978.0,57.8208,57.8811,57.7831,57.7982,28978.0
2015-09-14 13:00:00,76.67,76.71,76.58,76.69,36143.0,57.7906,57.8208,57.7228,57.8057,36143.0
2015-09-14 13:10:00,76.69,76.8,76.66,76.78,72791.0,57.8057,57.8886,57.7831,57.8735,72791.0
2015-09-14 13:20:00,76.77,76.78,76.7,76.77,49815.0,57.866,57.8735,57.8132,57.866,49815.0
2015-09-14 13:30:00,76.76,76.92,76.74,76.88,36728.0,57.8585,57.9791,57.8434,57.9489,36728.0
2015-09-14 13:40:00,76.9,77.05,76.89,77.03,88771.0,57.964,58.0771,57.9565,58.062,88771.0
2015-09-14 13:50:00,77.02,77.1,76.96,77.09,48344.0,58.0544,58.1147,58.0092,58.1072,48344.0
2015-09-14 14:00:00,77.09,77.1,76.95,76.99,44903.0,58.1072,58.1147,58.0017,58.0318,44903.0
2015-09-14 14:10:00,77.0,77.13,76.98,77.13,58261.0,58.0394,58.1374,58.0243,58.1374,58261.0
2015-09-14 14:20:00,77.13,77.17,77.03,77.06,51929.0,58.1374,58.1675,58.062,58.0846,51929.0
2015-09-14 14:30:00,77.05,77.08,77.01,77.06,40444.0,58.0771,58.0997,58.0469,58.0846,40444.0
2015-09-14 14:40:00,77.07,77.13,77.02,77.02,42240.0,58.0921,58.1374,58.0544,58.0544,42240.0
2015-09-14 14:50:00,77.02,77.19,77.01,77.07,44642.0,58.0544,58.1826,58.0469,58.0921,44642.0
2015-09-14 15:00:00,77.06,77.1,77.0,77.03,53301.0,58.0846,58.1147,58.0394,58.062,53301.0
2015-09-14 15:10:00,77.03,77.19,77.01,77.14,59080.0,58.062,58.1826,58.0469,58.1449,59080.0
2015-09-14 15:20:00,77.14,77.2,77.05,77.08,68555.0,58.1449,58.1901,58.0771,58.0997,68555.0
2015-09-14 15:30:00,77.08,77.11,76.99,77.05,89833.0,58.0997,58.1223,58.0318,58.0771,89833.0
2015-09-14 15:40:00,77.04,77.13,77.0,77.06,100172.0,58.0695,58.1374,58.0394,58.0846,100172.0
2015-09-14 15:50:00,77.06,77.16,77.03,77.14,228956.0,58.0846,58.16,58.062,58.1449,228956.0
2015-09-15 09:30:00,77.39,77.65,77.16,77.33,69826.0,58.3333,58.5293,58.16,58.2881,69826.0
2015-09-15 09:40:00,77.31,77.53,77.21,77.48,81755.0,58.273,58.4389,58.1977,58.4012,81755.0
2015-09-15 09:50:00,77.48,77.49,77.24,77.3,77582.0,58.4012,58.4087,58.2203,58.2655,77582.0
2015-09-15 10:00:00,77.33,77.38,77.17,77.2,45772.0,58.2881,58.3258,58.1675,58.1901,45772.0
2015-09-15 10:10:00,77.21,77.3,77.18,77.23,49191.0,58.1977,58.2655,58.175,58.2127,49191.0
2015-09-15 10:20:00,77.23,77.45,77.22,77.29,73830.0,58.2127,58.3786,58.2052,58.258,73830.0
2015-09-15 10:30:00,77.29,77.56,77.28,77.47,61622.0,58.258,58.4615,58.2504,58.3936,61622.0
2015-09-15 10:40:00,77.47,77.76,77.46,77.65,93139.0,58.3936,58.6122,58.3861,58.5293,93139.0
2015-09-15 10:50:00,77.66,77.68,77.53,77.57,52690.0,58.5368,58.5519,58.4389,58.469,52690.0
2015-09-15 11:00:00,77.56,77.69,77.53,77.65,58941.0,58.4615,58.5595,58.4389,58.5293,58941.0
2015-09-15 11:10:00,77.65,77.69,77.58,77.64,53791.0,58.5293,58.5595,58.4765,58.5218,53791.0
2015-09-15 11:20:00,77.64,77.66,77.56,77.61,55340.0,58.5218,58.5368,58.4615,58.4992,55340.0
2015-09-15 11:30:00,77.61,77.73,77.57,77.67,40593.0,58.4992,58.5896,58.469,58.5444,40593.0
2015-09-15 11:40:00,77.65,77.87,77.65,77.82,37026.0,58.5293,58.6951,58.5293,58.6574,37026.0
2015-09-15 11:50:00,77.82,77.85,77.74,77.83,51629.0,58.6574,58.6801,58.5971,58.665,51629.0
2015-09-15 12:00:00,77.84,77.87,77.74,77.81,47091.0,58.6725,58.6951,58.5971,58.6499,47091.0
2015-09-15 12:10:00,77.82,77.84,77.77,77.82,57420.0,58.6574,58.6725,58.6198,58.6574,57420.0
2015-09-15 12:20:00,77.82,77.84,77.74,77.8,35358.0,58.6574,58.6725,58.5971,58.6424,35358.0
2015-09-15 12:30:00,77.8,77.97,77.76,77.97,70305.0,58.6424,58.7705,58.6122,58.7705,70305.0
2015-09-15 12:40:00,77.98,77.99,77.83,77.89,30478.0,58.778,58.7856,58.665,58.7102,30478.0
2015-09-15 12:50:00,77.89,77.9,77.82,77.86,29685.0,58.7102,58.7177,58.6574,58.6876,29685.0
2015-09-15 13:00:00,77.85,77.85,77.75,77.75,41205.0,58.6801,58.6801,58.6047,58.6047,41205.0
2015-09-15 13:10:00,77.74,77.94,77.7,77.92,35173.0,58.5971,58.7479,58.567,58.7328,35173.0
2015-09-15 13:20:00,77.93,78.08,77.91,78.04,48502.0,58.7404,58.8534,58.7253,58.8233,48502.0
2015-09-15 13:30:00,78.05,78.19,78.05,78.14,66655.0,58.8308,58.9363,58.8308,58.8987,66655.0
2015-09-15 13:40:00,78.14,78.25,78.14,78.18,42915.0,58.8987,58.9816,58.8987,58.9288,42915.0
2015-09-15 13:50:00,78.18,78.2,78.07,78.08,58578.0,58.9288,58.9439,58.8459,58.8534,58578.0
2015-09-15 14:00:00,78.09,78.16,78.05,78.15,80415.0,58.861,58.9137,58.8308,58.9062,80415.0
2015-09-15 14:10:00,78.15,78.16,78.09,78.11,73590.0,58.9062,58.9137,58.861,58.876,73590.0
2015-09-15 14:20:00,78.11,78.11,77.97,78.05,45710.0,58.876,58.876,58.7705,58.8308,45710.0
2015-09-15 14:30:00,78.04,78.07,77.97,78.05,93112.0,58.8233,58.8459,58.7705,58.8308,93112.0
2015-09-15 14:40:00,78.06,78.16,78.04,78.07,115847.0,58.8384,58.9137,58.8233,58.8459,115847.0
2015-09-15 14:50:00,78.08,78.12,78.02,78.08,91766.0,58.8534,58.8836,58.8082,58.8534,91766.0
2015-09-15 15:00:00,78.1,78.16,78.01,78.05,95933.0,58.8685,58.9137,58.8007,58.8308,95933.0
2015-09-15 15:10:00,78.05,78.07,77.91,77.95,65121.0,58.8308,58.8459,58.7253,58.7554,65121.0
2015-09-15 15:20:00,77.94,78.03,77.92,77.93,117196.0,58.7479,58.8157,58.7328,58.7404,117196.0
2015-09-15 15:30:00,77.92,78.0,77.92,77.94,130927.0,58.7328,58.7931,58.7328,58.7479,130927.0
2015-09-15 15:40:00,77.93,78.03,77.82,77.87,264669.0,58.7404,58.8157,58.6574,58.6951,264669.0
2015-09-15 15:50:00,77.87,77.9,77.77,77.83,231015.0,58.6951,58.7177,58.6198,58.665,231015.0
2015-09-16 09:30:00,77.78,78.28,77.67,77.85,82867.0,58.6273,59.0042,58.5444,58.6801,82867.0
2015-09-16 09:40:00,77.85,77.91,77.64,77.68,86934.0,58.6801,58.7253,58.5218,58.5519,86934.0
2015-09-16 09:50:00,77.69,77.81,77.69,77.75,68439.0,58.5595,58.6499,58.5595,58.6047,68439.0
2015-09-16 10:00:00,77.76,77.87,77.64,77.81,77247.0,58.6122,58.6951,58.5218,58.6499,77247.0
2015-09-16 10:10:00,77.83,77.92,77.77,77.78,55769.0,58.665,58.7328,58.6198,58.6273,55769.0
2015-09-16 10:20:00,77.79,77.86,77.73,77.84,55799.0,58.6348,58.6876,58.5896,58.6725,55799.0
2015-09-16 10:30:00,77.84,77.96,77.83,77.86,56844.0,58.6725,58.763,58.665,58.6876,56844.0
2015-09-16 10:40:00,77.86,77.9,77.8,77.81,65060.0,58.6876,58.7177,58.6424,58.6499,65060.0
2015-09-16 10:50:00,77.81,77.88,77.79,77.87,81964.0,58.6499,58.7027,58.6348,58.6951,81964.0
2015-09-16 11:00:00,77.86,77.97,77.78,77.95,91598.0,58.6876,58.7705,58.6273,58.7554,91598.0
2015-09-16 11:10:00,77.96,78.06,77.94,77.98,121893.0,58.763,58.8384,58.7479,58.778,121893.0
2015-09-16 11:20:00,77.99,78.15,77.99,78.11,50958.0,58.7856,58.9062,58.7856,58.876,50958.0
2015-09-16 11:30:00,78.12,78.15,77.99,78.01,65489.0,58.8836,58.9062,58.7856,58.8007,65489.0
2015-09-16 11:40:00,78.01,78.1,77.97,78.06,64796.0,58.8007,58.8685,58.7705,58.8384,64796.0
2015-09-16 11:50:00,78.08,78.18,77.99,78.17,79551.0,58.8534,58.9288,58.7856,58.9213,79551.0
2015-09-16 12:00:00,78.18,78.19,78.03,78.1,48012.0,58.9288,58.9363,58.8157,58.8685,48012.0
2015-09-16 12:10:00,78.1,78.2,78.06,78.15,87207.0,58.8685,58.9439,58.8384,58.9062,87207.0
2015-09-16 12:20:00,78.15,78.23,78.12,78.2,43034.0,58.9062,58.9665,58.8836,58.9439,43034.0
2015-09-16 12:30:00,78.21,78.28,78.12,78.28,37671.0,58.9514,59.0042,58.8836,59.0042,37671.0
2015-09-16 12:40:00,78.29,78.32,78.18,78.22,37989.0,59.0117,59.0343,58.9288,58.959,37989.0
2015-09-16 12:50:00,78.23,78.29,78.19,78.27,34537.0,58.9665,59.0117,58.9363,58.9966,34537.0
2015-09-16 13:00:00,78.26,78.26,78.13,78.22,49419.0,58.9891,58.9891,58.8911,58.959,49419.0
2015-09-16 13:10:00,78.22,78.26,78.17,78.18,38887.0,58.959,58.9891,58.9213,58.9288,38887.0
2015-09-16 13:20:00,78.19,78.22,78.09,78.16,61455.0,58.9363,58.959,58.861,58.9137,61455.0
2015-09-16 13:30:00,78.16,78.2,78.06,78.07,47258.0,58.9137,58.9439,58.8384,58.8459,47258.0
2015-09-16 13:40:00,78.07,78.16,78.06,78.13,61659.0,58.8459,58.9137,58.8384,58.8911,61659.0
2015-09-16 13:50:00,78.14,78.19,78.13,78.18,49987.0,58.8987,58.9363,58.8911,58.9288,49987.0
2015-09-16 14:00:00,78.18,78.29,78.12,78.27,68293.0,58.9288,59.0117,58.8836,58.9966,68293.0
2015-09-16 14:10:00,78.28,78.28,78.1,78.16,41917.0,59.0042,59.0042,58.8685,58.9137,41917.0
2015-09-16 14:20:00,78.18,78.2,78.07,78.17,58259.0,58.9288,58.9439,58.8459,58.9213,58259.0
2015-09-16 14:30:00,78.17,78.22,78.11,78.12,58786.0,58.9213,58.959,58.876,58.8836,58786.0
2015-09-16 14:40:00,78.11,78.22,78.1,78.2,59924.0,58.876,58.959,58.8685,58.9439,59924.0
2015-09-16 14:50:00,78.21,78.38,78.19,78.29,101100.0,58.9514,59.0796,58.9363,59.0117,101100.0
2015-09-16 15:00:00,78.29,78.39,78.24,78.3,84641.0,59.0117,59.0871,58.974,59.0193,84641.0
2015-09-16 15:10:00,78.29,78.43,78.26,78.42,122470.0,59.0117,59.1172,58.9891,59.1097,122470.0
2015-09-16 15:20:00,78.43,78.51,78.37,78.47,140284.0,59.1172,59.1775,59.072,59.1474,140284.0
2015-09-16 15:30:00,78.47,78.54,78.44,78.53,111158.0,59.1474,59.2002,59.1248,59.1926,111158.0
2015-09-16 15:40:00,78.53,78.58,78.36,78.37,164511.0,59.1926,59.2303,59.0645,59.072,164511.0
2015-09-16 15:50:00,78.37,78.62,78.36,78.5,294035.0,59.072,59.2605,59.0645,59.17,294035.0
2015-09-17 09:30:00,78.78,79.04,78.69,78.72,98019.0,59.3811,59.577,59.3132,59.3358,98019.0
2015-09-17 09:40:00,78.73,78.77,78.61,78.71,76150.0,59.3434,59.3735,59.2529,59.3283,76150.0
2015-09-17 09:50:00,78.72,78.8,78.62,78.68,55274.0,59.3358,59.3961,59.2605,59.3057,55274.0
2015-09-17 10:00:00,78.68,78.73,78.56,78.57,43343.0,59.3057,59.3434,59.2152,59.2228,43343.0
2015-09-17 10:10:00,78.57,78.7,78.53,78.56,44703.0,59.2228,59.3208,59.1926,59.2152,44703.0
2015-09-17 10:20:00,78.56,78.57,78.37,78.38,34669.0,59.2152,59.2228,59.072,59.0796,34669.0
2015-09-17 10:30:00,78.39,78.51,78.35,78.48,33953.0,59.0871,59.1775,59.0569,59.1549,33953.0
2015-09-17 10:40:00,78.47,78.57,78.44,78.55,59290.0,59.1474,59.2228,59.1248,59.2077,59290.0
2015-09-17 10:50:00,78.55,78.56,78.42,78.45,36971.0,59.2077,59.2152,59.1097,59.1323,36971.0
2015-09-17 11:00:00,78.46,78.48,78.43,78.46,52070.0,59.1399,59.1549,59.1172,59.1399,52070.0
2015-09-17 11:10:00,78.47,78.51,78.43,78.45,45022.0,59.1474,59.1775,59.1172,59.1323,45022.0
2015-09-17 11:20:00,78.46,78.51,78.45,78.5,54048.0,59.1399,59.1775,59.1323,59.17,54048.0
2015-09-17 11:30:00,78.5,78.56,78.47,78.52,44628.0,59.17,59.2152,59.1474,59.1851,44628.0
2015-09-17 11:40:00,78.52,78.56,78.49,78.49,38224.0,59.1851,59.2152,59.1625,59.1625,38224.0
2015-09-17 11:50:00,78.5,78.52,78.43,78.48,29553.0,59.17,59.1851,59.1172,59.1549,29553.0
2015-09-17 12:00:00,78.49,78.51,78.43,78.44,24922.0,59.1625,59.1775,59.1172,59.1248,24922.0
2015-09-17 12:10:00,78.44,78.56,78.44,78.53,32806.0,59.1248,59.2152,59.1248,59.1926,32806.0
2015-09-17 12:20:00,78.54,78.54,78.49,78.52,32874.0,59.2002,59.2002,59.1625,59.1851,32874.0
2015-09-17 12:30:00,78.52,78.59,78.5,78.55,39804.0,59.1851,59.2378,59.17,59.2077,39804.0
2015-09-17 12:40:00,78.54,78.55,78.48,78.53,34697.0,59.2002,59.2077,59.1549,59.1926,34697.0
2015-09-17 12:50:00,78.52,78.62,78.51,78.57,63748.0,59.1851,59.2605,59.1775,59.2228,63748.0
2015-09-17 13:00:00,78.56,78.6,78.53,78.55,49325.0,59.2152,59.2454,59.1926,59.2077,49325.0
2015-09-17 13:10:00,78.54,78.63,78.52,78.6,68875.0,59.2002,59.268,59.1851,59.2454,68875.0
2015-09-17 13:20:00,78.6,78.62,78.51,78.53,90141.0,59.2454,59.2605,59.1775,59.1926,90141.0
2015-09-17 13:30:00,78.53,78.62,78.53,78.55,44106.0,59.1926,59.2605,59.1926,59.2077,44106.0
2015-09-17 13:40:00,78.54,78.6,78.48,78.5,77701.0,59.2002,59.2454,59.1549,59.17,77701.0
2015-09-17 13:50:00,78.5,78.5,78.26,78.37,92590.0,59.17,59.17,58.9891,59.072,92590.0
2015-09-17 14:00:00,78.33,78.55,77.88,78.36,178044.0,59.0419,59.2077,58.7027,59.0645,178044.0
2015-09-17 14:10:00,78.36,78.68,78.36,78.61,107794.0,59.0645,59.3057,59.0645,59.2529,107794.0
2015-09-17 14:20:00,78.63,78.69,78.45,78.45,67641.0,59.268,59.3132,59.1323,59.1323,67641.0
2015-09-17 14:30:00,78.46,78.68,78.46,78.54,102192.0,59.1399,59.3057,59.1399,59.2002,102192.0
2015-09-17 14:40:00,78.55,78.99,78.54,78.87,269093.0,59.2077,59.5393,59.2002,59.4489,269093.0
2015-09-17 14:50:00,78.87,78.99,78.81,78.99,83680.0,59.4489,59.5393,59.4037,59.5393,83680.0
2015-09-17 15:00:00,78.99,79.12,78.71,78.75,63929.0,59.5393,59.6373,59.3283,59.3584,63929.0
2015-09-17 15:10:00,78.74,78.83,78.36,78.42,70990.0,59.3509,59.4187,59.0645,59.1097,70990.0
2015-09-17 15:20:00,78.41,78.41,77.93,78.25,163941.0,59.1022,59.1022,58.7404,58.9816,163941.0
2015-09-17 15:30:00,78.25,78.41,78.06,78.22,96723.0,58.9816,59.1022,58.8384,58.959,96723.0
2015-09-17 15:40:00,78.22,78.29,78.11,78.21,111078.0,58.959,59.0117,58.876,58.9514,111078.0
2015-09-17 15:50:00,78.2,78.21,77.88,78.01,330387.0,58.9439,58.9514,58.7027,58.8007,330387.0
2015-09-18 09:30:00,77.34,77.81,77.34,77.63,864460.0,58.2956,58.6499,58.2956,58.5142,864460.0
2015-09-18 09:40:00,77.65,77.9,77.61,77.64,120305.0,58.5293,58.7177,58.4992,58.5218,120305.0
2015-09-18 09:50:00,77.63,77.63,77.45,77.51,72093.0,58.5142,58.5142,58.3786,58.4238,72093.0
2015-09-18 10:00:00,77.5,77.76,77.42,77.66,120050.0,58.4162,58.6122,58.3559,58.5368,120050.0
2015-09-18 10:10:00,77.67,77.77,77.46,77.47,71990.0,58.5444,58.6198,58.3861,58.3936,71990.0
2015-09-18 10:20:00,77.47,77.75,77.45,77.62,81297.0,58.3936,58.6047,58.3786,58.5067,81297.0
2015-09-18 10:30:00,77.61,77.64,77.46,77.48,43779.0,58.4992,58.5218,58.3861,58.4012,43779.0
2015-09-18 10:40:00,77.49,77.55,77.43,77.54,71233.0,58.4087,58.4539,58.3635,58.4464,71233.0
2015-09-18 10:50:00,77.54,77.71,77.49,77.68,52991.0,58.4464,58.5745,58.4087,58.5519,52991.0
2015-09-18 11:00:00,77.68,77.78,77.67,77.7,72860.0,58.5519,58.6273,58.5444,58.567,72860.0
2015-09-18 11:10:00,77.71,77.72,77.42,77.54,69652.0,58.5745,58.5821,58.3559,58.4464,69652.0
2015-09-18 11:20:00,77.54,77.63,77.44,77.45,45249.0,58.4464,58.5142,58.371,58.3786,45249.0
2015-09-18 11:30:00,77.44,77.59,77.41,77.58,60185.0,58.371,58.4841,58.3484,58.4765,60185.0
2015-09-18 11:40:00,77.57,77.71,77.51,77.65,73762.0,58.469,58.5745,58.4238,58.5293,73762.0
2015-09-18 11:50:00,77.65,77.71,77.61,77.66,60508.0,58.5293,58.5745,58.4992,58.5368,60508.0
2015-09-18 12:00:00,77.65,77.66,77.42,77.44,46599.0,58.5293,58.5368,58.3559,58.371,46599.0
2015-09-18 12:10:00,77.43,77.43,77.27,77.3,54020.0,58.3635,58.3635,58.2429,58.2655,54020.0
2015-09-18 12:20:00,77.31,77.37,77.26,77.34,81408.0,58.273,58.3183,58.2353,58.2956,81408.0
2015-09-18 12:30:00,77.35,77.47,77.31,77.42,93063.0,58.3032,58.3936,58.273,58.3559,93063.0
2015-09-18 12:40:00,77.42,77.47,77.36,77.4,116941.0,58.3559,58.3936,58.3107,58.3409,116941.0
2015-09-18 12:50:00,77.41,77.52,77.38,77.4,80997.0,58.3484,58.4313,58.3258,58.3409,80997.0
2015-09-18 13:00:00,77.39,77.63,77.36,77.48,80715.0,58.3333,58.5142,58.3107,58.4012,80715.0
2015-09-18 13:10:00,77.47,77.53,77.36,77.36,38701.0,58.3936,58.4389,58.3107,58.3107,38701.0
2015-09-18 13:20:00,77.36,77.37,77.15,77.2,99465.0,58.3107,58.3183,58.1524,58.1901,99465.0
2015-09-18 13:30:00,77.2,77.25,77.08,77.08,78460.0,58.1901,58.2278,58.0997,58.0997,78460.0
2015-09-18 13:40:00,77.09,77.15,77.0,77.06,76497.0,58.1072,58.1524,58.0394,58.0846,76497.0
2015-09-18 13:50:00,77.05,77.05,76.78,76.81,165978.0,58.0771,58.0771,57.8735,57.8962,165978.0
2015-09-18 14:00:00,76.8,77.04,76.77,76.95,93154.0,57.8886,58.0695,57.866,58.0017,93154.0
2015-09-18 14:10:00,76.95,77.0,76.88,76.92,62435.0,58.0017,58.0394,57.9489,57.9791,62435.0
2015-09-18 14:20:00,76.92,77.08,76.91,76.98,65971.0,57.9791,58.0997,57.9715,58.0243,65971.0
2015-09-18 14:30:00,76.98,77.02,76.92,77.02,75889.0,58.0243,58.0544,57.9791,58.0544,75889.0
2015-09-18 14:40:00,77.02,77.09,76.89,76.89,67343.0,58.0544,58.1072,57.9565,57.9565,67343.0
2015-09-18 14:50:00,76.9,77.02,76.81,77.0,76946.0,57.964,58.0544,57.8962,58.0394,76946.0
2015-09-18 15:00:00,76.99,77.05,76.8,76.81,99796.0,58.0318,58.0771,57.8886,57.8962,99796.0
2015-09-18 15:10:00,76.81,76.93,76.77,76.8,125807.0,57.8962,57.9866,57.866,57.8886,125807.0
2015-09-18 15:20:00,76.8,76.9,76.68,76.78,165827.0,57.8886,57.964,57.7982,57.8735,165827.0
2015-09-18 15:30:00,76.78,76.82,76.69,76.7,154295.0,57.8735,57.9037,57.8057,57.8132,154295.0
2015-09-18 15:40:00,76.7,76.71,76.56,76.59,287894.0,57.8132,57.8208,57.7077,57.7303,287894.0
2015-09-18 15:50:00,76.59,76.65,76.49,76.61,469915.0,57.7303,57.7756,57.655,57.7454,469915.0
2015-09-21 09:30:00,77.16,77.5,76.95,77.24,152886.0,58.16,58.4162,58.0017,58.2203,152886.0
2015-09-21 09:40:00,77.24,77.5,77.15,77.45,68612.0,58.2203,58.4162,58.1524,58.3786,68612.0
2015-09-21 09:50:00,77.45,77.56,77.29,77.54,84205.0,58.3786,58.4615,58.258,58.4464,84205.0
2015-09-21 10:00:00,77.52,77.61,77.35,77.38,67821.0,58.4313,58.4992,58.3032,58.3258,67821.0
2015-09-21 10:10:00,77.39,77.53,77.36,77.42,54037.0,58.3333,58.4389,58.3107,58.3559,54037.0
2015-09-21 10:20:00,77.41,77.59,77.38,77.53,49789.0,58.3484,58.4841,58.3258,58.4389,49789.0
2015-09-21 10:30:00,77.55,77.96,77.55,77.95,91639.0,58.4539,58.763,58.4539,58.7554,91639.0
2015-09-21 10:40:00,77.96,78.04,77.85,77.89,113452.0,58.763,58.8233,58.6801,58.7102,113452.0
2015-09-21 10:50:00,77.89,78.12,77.89,78.11,118208.0,58.7102,58.8836,58.7102,58.876,118208.0
2015-09-21 11:00:00,78.11,78.15,77.99,78.0,45528.0,58.876,58.9062,58.7856,58.7931,45528.0
2015-09-21 11:10:00,78.02,78.22,78.01,78.22,41127.0,58.8082,58.959,58.8007,58.959,41127.0
2015-09-21 11:20:00,78.23,78.26,78.12,78.15,43621.0,58.9665,58.9891,58.8836,58.9062,43621.0
2015-09-21 11:30:00,78.16,78.18,77.91,77.99,100282.0,58.9137,58.9288,58.7253,58.7856,100282.0
2015-09-21 11:40:00,77.99,78.03,77.86,77.9,77050.0,58.7856,58.8157,58.6876,58.7177,77050.0
2015-09-21 11:50:00,77.89,77.93,77.78,77.93,73372.0,58.7102,58.7404,58.6273,58.7404,73372.0
2015-09-21 12:00:00,77.91,77.91,77.71,77.82,132894.0,58.7253,58.7253,58.5745,58.6574,132894.0
2015-09-21 12:10:00,77.83,77.97,77.8,77.95,60086.0,58.665,58.7705,58.6424,58.7554,60086.0
2015-09-21 12:20:00,77.94,78.04,77.91,77.95,45277.0,58.7479,58.8233,58.7253,58.7554,45277.0
2015-09-21 12:30:00,77.95,77.97,77.86,77.94,38227.0,58.7554,58.7705,58.6876,58.7479,38227.0
2015-09-21 12:40:00,77.96,78.03,77.89,77.93,90384.0,58.763,58.8157,58.7102,58.7404,90384.0
2015-09-21 12:50:00,77.94,77.97,77.62,77.77,86951.0,58.7479,58.7705,58.5067,58.6198,86951.0
2015-09-21 13:00:00,77.76,77.93,77.73,77.93,69071.0,58.6122,58.7404,58.5896,58.7404,69071.0
2015-09-21 13:10:00,77.93,78.12,77.86,78.09,57877.0,58.7404,58.8836,58.6876,58.861,57877.0
2015-09-21 13:20:00,78.08,78.17,78.07,78.16,50039.0,58.8534,58.9213,58.8459,58.9137,50039.0
2015-09-21 13:30:00,78.16,78.34,78.14,78.31,82130.0,58.9137,59.0494,58.8987,59.0268,82130.0
2015-09-21 13:40:00,78.32,78.44,78.26,78.39,67334.0,59.0343,59.1248,58.9891,59.0871,67334.0
2015-09-21 13:50:00,78.38,78.44,78.36,78.39,132553.0,59.0796,59.1248,59.0645,59.0871,132553.0
2015-09-21 14:00:00,78.39,78.44,78.34,78.37,72024.0,59.0871,59.1248,59.0494,59.072,72024.0
2015-09-21 14:10:00,78.37,78.37,78.19,78.25,63471.0,59.072,59.072,58.9363,58.9816,63471.0
2015-09-21 14:20:00,78.25,78.4,78.25,78.35,62171.0,58.9816,59.0946,58.9816,59.0569,62171.0
2015-09-21 14:30:00,78.36,78.47,78.24,78.46,69820.0,59.0645,59.1474,58.974,59.1399,69820.0
2015-09-21 14:40:00,78.47,78.51,78.35,78.5,88987.0,59.1474,59.1775,59.0569,59.17,88987.0
2015-09-21 14:50:00,78.5,78.62,78.48,78.55,72881.0,59.17,59.2605,59.1549,59.2077,72881.0
2015-09-21 15:00:00,78.55,78.57,78.42,78.55,77888.0,59.2077,59.2228,59.1097,59.2077,77888.0
2015-09-21 15:10:00,78.56,78.58,78.45,78.56,76030.0,59.2152,59.2303,59.1323,59.2152,76030.0
2015-09-21 15:20:00,78.56,78.57,78.45,78.53,87527.0,59.2152,59.2228,59.1323,59.1926,87527.0
2015-09-21 15:30:00,78.53,78.57,78.18,78.21,140358.0,59.1926,59.2228,58.9288,58.9514,140358.0
2015-09-21 15:40:00,78.22,78.32,78.19,78.3,167683.0,58.959,59.0343,58.9363,59.0193,167683.0
2015-09-21 15:50:00,78.3,78.3,78.13,78.26,372949.0,59.0193,59.0193,58.8911,58.9891,372949.0
2015-09-22 09:30:00,77.6,77.76,77.44,77.63,101914.0,58.4916,58.6122,58.371,58.5142,101914.0
2015-09-22 09:40:00,77.62,77.83,77.59,77.69,74913.0,58.5067,58.665,58.4841,58.5595,74913.0
2015-09-22 09:50:00,77.66,77.72,77.53,77.59,73524.0,58.5368,58.5821,58.4389,58.4841,73524.0
2015-09-22 10:00:00,77.6,77.74,77.51,77.51,58439.0,58.4916,58.5971,58.4238,58.4238,58439.0
2015-09-22 10:10:00,77.51,77.57,77.47,77.47,45978.0,58.4238,58.469,58.3936,58.3936,45978.0
2015-09-22 10:20:00,77.47,77.47,77.33,77.37,71893.0,58.3936,58.3936,58.2881,58.3183,71893.0
2015-09-22 10:30:00,77.37,77.46,77.28,77.37,70397.0,58.3183,58.3861,58.2504,58.3183,70397.0
2015-09-22 10:40:00,77.36,77.48,77.32,77.42,74399.0,58.3107,58.4012,58.2806,58.3559,74399.0
2015-09-22 10:50:00,77.42,77.56,77.42,77.49,68591.0,58.3559,58.4615,58.3559,58.4087,68591.0
2015-09-22 11:00:00,77.5,77.5,77.42,77.45,46189.0,58.4162,58.4162,58.3559,58.3786,46189.0
2015-09-22 11:10:00,77.45,77.61,77.45,77.57,56936.0,58.3786,58.4992,58.3786,58.469,56936.0
2015-09-22 11:20:00,77.59,77.6,77.49,77.5,46641.0,58.4841,58.4916,58.4087,58.4162,46641.0
2015-09-22 11:30:00,77.51,77.59,77.5,77.5,30685.0,58.4238,58.4841,58.4162,58.4162,30685.0
2015-09-22 11:40:00,77.5,77.6,77.5,77.59,41253.0,58.4162,58.4916,58.4162,58.4841,41253.0
2015-09-22 11:50:00,77.59,77.64,77.55,77.59,43234.0,58.4841,58.5218,58.4539,58.4841,43234.0
2015-09-22 12:00:00,77.59,77.84,77.55,77.84,46434.0,58.4841,58.6725,58.4539,58.6725,46434.0
2015-09-22 12:10:00,77.86,77.87,77.67,77.74,27010.0,58.6876,58.6951,58.5444,58.5971,27010.0
2015-09-22 12:20:00,77.73,77.77,77.63,77.68,24536.0,58.5896,58.6198,58.5142,58.5519,24536.0
2015-09-22 12:30:00,77.69,77.7,77.6,77.68,26184.0,58.5595,58.567,58.4916,58.5519,26184.0
2015-09-22 12:40:00,77.67,77.68,77.47,77.48,30832.0,58.5444,58.5519,58.3936,58.4012,30832.0
2015-09-22 12:50:00,77.48,77.48,77.29,77.36,70799.0,58.4012,58.4012,58.258,58.3107,70799.0
2015-09-22 13:00:00,77.36,77.54,77.33,77.45,70151.0,58.3107,58.4464,58.2881,58.3786,70151.0
2015-09-22 13:10:00,77.43,77.54,77.43,77.52,28361.0,58.3635,58.4464,58.3635,58.4313,28361.0
2015-09-22 13:20:00,77.52,77.52,77.41,77.47,64531.0,58.4313,58.4313,58.3484,58.3936,64531.0
2015-09-22 13:30:00,77.47,77.55,77.44,77.49,31664.0,58.3936,58.4539,58.371,58.4087,31664.0
2015-09-22 13:40:00,77.5,77.61,77.44,77.46,72542.0,58.4162,58.4992,58.371,58.3861,72542.0
2015-09-22 13:50:00,77.46,77.49,77.43,77.45,198451.0,58.3861,58.4087,58.3635,58.3786,198451.0
2015-09-22 14:00:00,77.45,77.56,77.4,77.46,100156.0,58.3786,58.4615,58.3409,58.3861,100156.0
2015-09-22 14:10:00,77.45,77.59,77.36,77.59,48808.0,58.3786,58.4841,58.3107,58.4841,48808.0
2015-09-22 14:20:00,77.58,77.63,77.49,77.59,31246.0,58.4765,58.5142,58.4087,58.4841,31246.0
2015-09-22 14:30:00,77.59,77.74,77.49,77.67,95482.0,58.4841,58.5971,58.4087,58.5444,95482.0
2015-09-22 14:40:00,77.68,77.7,77.52,77.56,43974.0,58.5519,58.567,58.4313,58.4615,43974.0
2015-09-22 14:50:00,77.56,77.76,77.54,77.73,73633.0,58.4615,58.6122,58.4464,58.5896,73633.0
2015-09-22 15:00:00,77.73,77.81,77.67,77.7,38295.0,58.5896,58.6499,58.5444,58.567,38295.0
2015-09-22 15:10:00,77.7,77.82,77.63,77.77,79973.0,58.567,58.6574,58.5142,58.6198,79973.0
2015-09-22 15:20:00,77.77,77.97,77.74,77.94,59008.0,58.6198,58.7705,58.5971,58.7479,59008.0
2015-09-22 15:30:00,77.94,78.09,77.89,78.07,115589.0,58.7479,58.861,58.7102,58.8459,115589.0
2015-09-22 15:40:00,78.08,78.12,78.0,78.04,110618.0,58.8534,58.8836,58.7931,58.8233,110618.0
2015-09-22 15:50:00,78.03,78.12,77.96,78.03,209915.0,58.8157,58.8836,58.763,58.8157,209915.0
2015-09-23 09:30:00,78.0,78.41,77.83,78.28,71915.0,58.7931,59.1022,58.665,59.0042,71915.0
2015-09-23 09:40:00,78.31,78.44,78.23,78.28,46775.0,59.0268,59.1248,58.9665,59.0042,46775.0
2015-09-23 09:50:00,78.28,78.47,78.15,78.39,49627.0,59.0042,59.1474,58.9062,59.0871,49627.0
2015-09-23 10:00:00,78.39,78.61,78.37,78.4,138382.0,59.0871,59.2529,59.072,59.0946,138382.0
2015-09-23 10:10:00,78.38,78.55,78.35,78.51,149351.0,59.0796,59.2077,59.0569,59.1775,149351.0
2015-09-23 10:20:00,78.51,78.56,78.49,78.49,70879.0,59.1775,59.2152,59.1625,59.1625,70879.0
2015-09-23 10:30:00,78.5,78.51,78.28,78.28,47140.0,59.17,59.1775,59.0042,59.0042,47140.0
2015-09-23 10:40:00,78.29,78.34,78.21,78.32,38127.0,59.0117,59.0494,58.9514,59.0343,38127.0
2015-09-23 10:50:00,78.31,78.49,78.31,78.43,63067.0,59.0268,59.1625,59.0268,59.1172,63067.0
2015-09-23 11:00:00,78.44,78.5,78.39,78.48,55347.0,59.1248,59.17,59.0871,59.1549,55347.0
2015-09-23 11:10:00,78.48,78.48,78.17,78.24,36290.0,59.1549,59.1549,58.9213,58.974,36290.0
2015-09-23 11:20:00,78.23,78.25,78.12,78.18,51953.0,58.9665,58.9816,58.8836,58.9288,51953.0
2015-09-23 11:30:00,78.17,78.21,78.1,78.2,93471.0,58.9213,58.9514,58.8685,58.9439,93471.0
2015-09-23 11:40:00,78.2,78.2,78.01,78.17,56136.0,58.9439,58.9439,58.8007,58.9213,56136.0
2015-09-23 11:50:00,78.17,78.18,78.09,78.14,59307.0,58.9213,58.9288,58.861,58.8987,59307.0
2015-09-23 12:00:00,78.14,78.15,78.05,78.15,32375.0,58.8987,58.9062,58.8308,58.9062,32375.0
2015-09-23 12:10:00,78.15,78.23,78.11,78.23,52463.0,58.9062,58.9665,58.876,58.9665,52463.0
2015-09-23 12:20:00,78.23,78.32,78.15,78.31,35342.0,58.9665,59.0343,58.9062,59.0268,35342.0
2015-09-23 12:30:00,78.3,78.34,78.26,78.3,37725.0,59.0193,59.0494,58.9891,59.0193,37725.0
2015-09-23 12:40:00,78.3,78.35,78.28,78.28,41333.0,59.0193,59.0569,59.0042,59.0042,41333.0
2015-09-23 12:50:00,78.29,78.38,78.26,78.37,39076.0,59.0117,59.0796,58.9891,59.072,39076.0
2015-09-23 13:00:00,78.37,78.49,78.3,78.48,47644.0,59.072,59.1625,59.0193,59.1549,47644.0
2015-09-23 13:10:00,78.48,78.49,78.45,78.47,58301.0,59.1549,59.1625,59.1323,59.1474,58301.0
2015-09-23 13:20:00,78.48,78.5,78.4,78.46,117955.0,59.1549,59.17,59.0946,59.1399,117955.0
2015-09-23 13:30:00,78.46,78.48,78.37,78.42,84275.0,59.1399,59.1549,59.072,59.1097,84275.0
2015-09-23 13:40:00,78.41,78.53,78.38,78.49,92955.0,59.1022,59.1926,59.0796,59.1625,92955.0
2015-09-23 13:50:00,78.48,78.54,78.42,78.5,126896.0,59.1549,59.2002,59.1097,59.17,126896.0
2015-09-23 14:00:00,78.49,78.63,78.48,78.59,62532.0,59.1625,59.268,59.1549,59.2378,62532.0
2015-09-23 14:10:00,78.6,78.83,78.6,78.8,140052.0,59.2454,59.4187,59.2454,59.3961,140052.0
2015-09-23 14:20:00,78.81,78.87,78.73,78.85,73130.0,59.4037,59.4489,59.3434,59.4338,73130.0
2015-09-23 14:30:00,78.84,78.86,78.69,78.72,87413.0,59.4263,59.4414,59.3132,59.3358,87413.0
2015-09-23 14:40:00,78.72,78.72,78.61,78.68,37495.0,59.3358,59.3358,59.2529,59.3057,37495.0
2015-09-23 14:50:00,78.68,78.7,78.57,78.63,43159.0,59.3057,59.3208,59.2228,59.268,43159.0
2015-09-23 15:00:00,78.63,78.78,78.58,78.74,46144.0,59.268,59.3811,59.2303,59.3509,46144.0
2015-09-23 15:10:00,78.74,78.77,78.59,78.68,83113.0,59.3509,59.3735,59.2378,59.3057,83113.0
2015-09-23 15:20:00,78.68,78.81,78.63,78.81,106526.0,59.3057,59.4037,59.268,59.4037,106526.0
2015-09-23 15:30:00,78.8,78.86,78.69,78.72,81054.0,59.3961,59.4414,59.3132,59.3358,81054.0
2015-09-23 15:40:00,78.72,78.88,78.72,78.8,129708.0,59.3358,59.4564,59.3358,59.3961,129708.0
2015-09-23 15:50:00,78.8,78.85,78.69,78.74,200366.0,59.3961,59.4338,59.3132,59.3509,200366.0
2015-09-24 09:30:00,78.46,78.91,78.1,78.56,119130.0,59.1399,59.479,58.8685,59.2152,119130.0
2015-09-24 09:40:00,78.53,78.53,78.03,78.07,78116.0,59.1926,59.1926,58.8157,58.8459,78116.0
2015-09-24 09:50:00,78.05,78.41,77.93,78.29,121825.0,58.8308,59.1022,58.7404,59.0117,121825.0
2015-09-24 10:00:00,78.35,78.49,78.16,78.46,63565.0,59.0569,59.1625,58.9137,59.1399,63565.0
2015-09-24 10:10:00,78.48,78.53,78.34,78.45,69627.0,59.1549,59.1926,59.0494,59.1323,69627.0
2015-09-24 10:20:00,78.45,78.47,78.14,78.17,50963.0,59.1323,59.1474,58.8987,58.9213,50963.0
2015-09-24 10:30:00,78.17,78.25,78.09,78.17,33186.0,58.9213,58.9816,58.861,58.9213,33186.0
2015-09-24 10:40:00,78.15,78.22,78.07,78.18,34123.0,58.9062,58.959,58.8459,58.9288,34123.0
2015-09-24 10:50:00,78.2,78.23,78.06,78.12,28548.0,58.9439,58.9665,58.8384,58.8836,28548.0
2015-09-24 11:00:00,78.13,78.28,78.04,78.25,52158.0,58.8911,59.0042,58.8233,58.9816,52158.0
2015-09-24 11:10:00,78.22,78.37,78.1,78.35,50875.0,58.959,59.072,58.8685,59.0569,50875.0
2015-09-24 11:20:00,78.35,78.41,78.33,78.37,62374.0,59.0569,59.1022,59.0419,59.072,62374.0
2015-09-24 11:30:00,78.37,78.51,78.37,78.5,101535.0,59.072,59.1775,59.072,59.17,101535.0
2015-09-24 11:40:00,78.52,78.53,78.39,78.4,30603.0,59.1851,59.1926,59.0871,59.0946,30603.0
2015-09-24 11:50:00,78.39,78.53,78.36,78.5,72418.0,59.0871,59.1926,59.0645,59.17,72418.0
2015-09-24 12:00:00,78.5,78.6,78.48,78.53,85129.0,59.17,59.2454,59.1549,59.1926,85129.0
2015-09-24 12:10:00,78.52,78.54,78.46,78.5,33923.0,59.1851,59.2002,59.1399,59.17,33923.0
2015-09-24 12:20:00,78.5,78.62,78.49,78.58,27686.0,59.17,59.2605,59.1625,59.2303,27686.0
2015-09-24 12:30:00,78.59,78.71,78.58,78.62,49203.0,59.2378,59.3283,59.2303,59.2605,49203.0
2015-09-24 12:40:00,78.62,78.65,78.48,78.52,27909.0,59.2605,59.2831,59.1549,59.1851,27909.0
2015-09-24 12:50:00,78.53,78.53,78.36,78.36,29326.0,59.1926,59.1926,59.0645,59.0645,29326.0
2015-09-24 13:00:00,78.35,78.42,78.23,78.25,56537.0,59.0569,59.1097,58.9665,58.9816,56537.0
2015-09-24 13:10:00,78.25,78.31,78.13,78.14,44178.0,58.9816,59.0268,58.8911,58.8987,44178.0
2015-09-24 13:20:00,78.13,78.26,78.1,78.26,48650.0,58.8911,58.9891,58.8685,58.9891,48650.0
2015-09-24 13:30:00,78.26,78.26,78.17,78.18,30688.0,58.9891,58.9891,58.9213,58.9288,30688.0
2015-09-24 13:40:00,78.18,78.29,78.16,78.27,47190.0,58.9288,59.0117,58.9137,58.9966,47190.0
2015-09-24 13:50:00,78.25,78.42,78.25,78.42,52479.0,58.9816,59.1097,58.9816,59.1097,52479.0
2015-09-24 14:00:00,78.43,78.43,78.34,78.4,31372.0,59.1172,59.1172,59.0494,59.0946,31372.0
2015-09-24 14:10:00,78.4,78.52,78.33,78.49,53845.0,59.0946,59.1851,59.0419,59.1625,53845.0
2015-09-24 14:20:00,78.5,78.62,78.49,78.52,51212.0,59.17,59.2605,59.1625,59.1851,51212.0
2015-09-24 14:30:00,78.52,78.62,78.46,78.61,61968.0,59.1851,59.2605,59.1399,59.2529,61968.0
2015-09-24 14:40:00,78.61,78.95,78.52,78.93,293377.0,59.2529,59.5092,59.1851,59.4941,293377.0
2015-09-24 14:50:00,78.93,79.13,78.92,79.03,108054.0,59.4941,59.6449,59.4866,59.5695,108054.0
2015-09-24 15:00:00,79.04,79.12,78.75,78.82,93143.0,59.577,59.6373,59.3584,59.4112,93143.0
2015-09-24 15:10:00,78.82,79.01,78.71,78.98,94746.0,59.4112,59.5544,59.3283,59.5318,94746.0
2015-09-24 15:20:00,78.98,79.09,78.92,79.02,75876.0,59.5318,59.6147,59.4866,59.562,75876.0
2015-09-24 15:30:00,79.02,79.09,78.91,78.96,103085.0,59.562,59.6147,59.479,59.5167,103085.0
2015-09-24 15:40:00,78.97,79.08,78.96,79.02,156376.0,59.5243,59.6072,59.5167,59.562,156376.0
2015-09-24 15:50:00,79.02,79.18,78.84,79.07,391962.0,59.562,59.6826,59.4263,59.5996,391962.0
2015-09-25 09:30:00,79.61,79.85,79.39,79.61,103179.0,60.0067,60.1876,59.8408,60.0067,103179.0
2015-09-25 09:40:00,79.55,79.56,79.31,79.45,43182.0,59.9614,59.969,59.7805,59.8861,43182.0
2015-09-25 09:50:00,79.45,79.67,79.43,79.57,48664.0,59.8861,60.0519,59.871,59.9765,48664.0
2015-09-25 10:00:00,79.58,79.59,79.33,79.45,53099.0,59.9841,59.9916,59.7956,59.8861,53099.0
2015-09-25 10:10:00,79.46,79.55,79.38,79.42,72839.0,59.8936,59.9614,59.8333,59.8635,72839.0
2015-09-25 10:20:00,79.4,79.52,79.3,79.4,36138.0,59.8484,59.9388,59.773,59.8484,36138.0
2015-09-25 10:30:00,79.39,79.46,79.26,79.45,38048.0,59.8408,59.8936,59.7429,59.8861,38048.0
2015-09-25 10:40:00,79.45,79.54,79.34,79.47,36641.0,59.8861,59.9539,59.8032,59.9011,36641.0
2015-09-25 10:50:00,79.47,79.64,79.42,79.63,46625.0,59.9011,60.0293,59.8635,60.0218,46625.0
2015-09-25 11:00:00,79.62,79.71,79.61,79.68,69177.0,60.0142,60.0821,60.0067,60.0594,69177.0
2015-09-25 11:10:00,79.68,79.78,79.63,79.63,33987.0,60.0594,60.1348,60.0218,60.0218,33987.0
2015-09-25 11:20:00,79.63,79.63,79.53,79.58,33773.0,60.0218,60.0218,59.9464,59.9841,33773.0
2015-09-25 11:30:00,79.58,79.61,79.51,79.57,44323.0,59.9841,60.0067,59.9313,59.9765,44323.0
2015-09-25 11:40:00,79.55,79.6,79.52,79.52,32496.0,59.9614,59.9991,59.9388,59.9388,32496.0
2015-09-25 11:50:00,79.52,79.66,79.52,79.62,47081.0,59.9388,60.0444,59.9388,60.0142,47081.0
2015-09-25 12:00:00,79.62,79.63,79.46,79.51,67285.0,60.0142,60.0218,59.8936,59.9313,67285.0
2015-09-25 12:10:00,79.5,79.56,79.35,79.37,44797.0,59.9238,59.969,59.8107,59.8258,44797.0
2015-09-25 12:20:00,79.36,79.48,79.33,79.47,40772.0,59.8182,59.9087,59.7956,59.9011,40772.0
2015-09-25 12:30:00,79.48,79.65,79.47,79.59,66950.0,59.9087,60.0368,59.9011,59.9916,66950.0
2015-09-25 12:40:00,79.59,79.77,79.59,79.73,41721.0,59.9916,60.1273,59.9916,60.0971,41721.0
2015-09-25 12:50:00,79.75,79.91,79.75,79.86,81223.0,60.1122,60.2328,60.1122,60.1951,81223.0
2015-09-25 13:00:00,79.86,79.98,79.83,79.98,46956.0,60.1951,60.2856,60.1725,60.2856,46956.0
2015-09-25 13:10:00,79.97,79.97,79.89,79.89,27590.0,60.278,60.278,60.2177,60.2177,27590.0
2015-09-25 13:20:00,79.89,79.93,79.78,79.83,68624.0,60.2177,60.2479,60.1348,60.1725,68624.0
2015-09-25 13:30:00,79.83,79.84,79.72,79.78,32870.0,60.1725,60.18,60.0896,60.1348,32870.0
2015-09-25 13:40:00,79.76,79.78,79.67,79.77,31310.0,60.1197,60.1348,60.0519,60.1273,31310.0
2015-09-25 13:50:00,79.77,79.88,79.73,79.88,49660.0,60.1273,60.2102,60.0971,60.2102,49660.0
2015-09-25 14:00:00,79.86,79.95,79.83,79.83,44889.0,60.1951,60.263,60.1725,60.1725,44889.0
2015-09-25 14:10:00,79.84,79.84,79.47,79.48,53440.0,60.18,60.18,59.9011,59.9087,53440.0
2015-09-25 14:20:00,79.48,79.5,79.28,79.34,69915.0,59.9087,59.9238,59.7579,59.8032,69915.0
2015-09-25 14:30:00,79.32,79.39,79.2,79.27,53282.0,59.7881,59.8408,59.6976,59.7504,53282.0
2015-09-25 14:40:00,79.26,79.27,78.9,78.92,73709.0,59.7429,59.7504,59.4715,59.4866,73709.0
2015-09-25 14:50:00,78.93,79.16,78.87,79.16,69808.0,59.4941,59.6675,59.4489,59.6675,69808.0
2015-09-25 15:00:00,79.16,79.16,78.81,78.82,55583.0,59.6675,59.6675,59.4037,59.4112,55583.0
2015-09-25 15:10:00,78.82,78.97,78.75,78.89,66771.0,59.4112,59.5243,59.3584,59.464,66771.0
2015-09-25 15:20:00,78.89,79.16,78.86,79.06,80126.0,59.464,59.6675,59.4414,59.5921,80126.0
2015-09-25 15:30:00,79.05,79.19,78.99,79.02,86512.0,59.5846,59.6901,59.5393,59.562,86512.0
2015-09-25 15:40:00,79.02,79.32,79.0,79.22,137236.0,59.562,59.7881,59.5469,59.7127,137236.0
2015-09-25 15:50:00,79.21,79.21,79.01,79.07,240389.0,59.7052,59.7052,59.5544,59.5996,240389.0
2015-09-28 09:30:00,78.99,79.17,78.85,78.91,128800.0,59.5393,59.675,59.4338,59.479,128800.0
2015-09-28 09:40:00,78.91,78.96,78.65,78.69,82318.0,59.479,59.5167,59.2831,59.3132,82318.0
2015-09-28 09:50:00,78.68,78.72,78.41,78.43,69484.0,59.3057,59.3358,59.1022,59.1172,69484.0
2015-09-28 10:00:00,78.45,78.47,78.2,78.27,132241.0,59.1323,59.1474,58.9439,58.9966,132241.0
2015-09-28 10:10:00,78.28,78.28,78.0,78.14,82765.0,59.0042,59.0042,58.7931,58.8987,82765.0
2015-09-28 10:20:00,78.14,78.24,78.03,78.07,63041.0,58.8987,58.974,58.8157,58.8459,63041.0
2015-09-28 10:30:00,78.07,78.07,77.8,78.02,82352.0,58.8459,58.8459,58.6424,58.8082,82352.0
2015-09-28 10:40:00,78.04,78.07,77.83,77.9,57793.0,58.8233,58.8459,58.665,58.7177,57793.0
2015-09-28 10:50:00,77.9,78.19,77.84,78.15,50965.0,58.7177,58.9363,58.6725,58.9062,50965.0
2015-09-28 11:00:00,78.18,78.34,78.17,78.24,42080.0,58.9288,59.0494,58.9213,58.974,42080.0
2015-09-28 11:10:00,78.23,78.28,78.01,78.02,43817.0,58.9665,59.0042,58.8007,58.8082,43817.0
2015-09-28 11:20:00,78.02,78.05,77.79,77.85,56701.0,58.8082,58.8308,58.6348,58.6801,56701.0
2015-09-28 11:30:00,77.84,78.01,77.84,77.89,37357.0,58.6725,58.8007,58.6725,58.7102,37357.0
2015-09-28 11:40:00,77.88,77.93,77.77,77.82,35048.0,58.7027,58.7404,58.6198,58.6574,35048.0
2015-09-28 11:50:00,77.82,77.84,77.76,77.81,48168.0,58.6574,58.6725,58.6122,58.6499,48168.0
2015-09-28 12:00:00,77.8,77.83,77.69,77.74,41477.0,58.6424,58.665,58.5595,58.5971,41477.0
2015-09-28 12:10:00,77.75,77.76,77.61,77.71,44072.0,58.6047,58.6122,58.4992,58.5745,44072.0
2015-09-28 12:20:00,77.7,77.77,77.65,77.69,34480.0,58.567,58.6198,58.5293,58.5595,34480.0
2015-09-28 12:30:00,77.67,77.69,77.55,77.59,26230.0,58.5444,58.5595,58.4539,58.4841,26230.0
2015-09-28 12:40:00,77.57,77.65,77.47,77.49,43052.0,58.469,58.5293,58.3936,58.4087,43052.0
2015-09-28 12:50:00,77.5,77.65,77.42,77.52,31692.0,58.4162,58.5293,58.3559,58.4313,31692.0
2015-09-28 13:00:00,77.52,77.83,77.51,77.8,34794.0,58.4313,58.665,58.4238,58.6424,34794.0
2015-09-28 13:10:00,77.8,77.8,77.63,77.68,42336.0,58.6424,58.6424,58.5142,58.5519,42336.0
2015-09-28 13:20:00,77.67,77.72,77.53,77.61,25536.0,58.5444,58.5821,58.4389,58.4992,25536.0
2015-09-28 13:30:00,77.61,77.75,77.57,77.73,43764.0,58.4992,58.6047,58.469,58.5896,43764.0
2015-09-28 13:40:00,77.73,77.74,77.64,77.65,44980.0,58.5896,58.5971,58.5218,58.5293,44980.0
2015-09-28 13:50:00,77.65,77.67,77.53,77.57,36314.0,58.5293,58.5444,58.4389,58.469,36314.0
2015-09-28 14:00:00,77.58,77.61,77.39,77.59,73079.0,58.4765,58.4992,58.3333,58.4841,73079.0
2015-09-28 14:10:00,77.58,77.58,77.43,77.52,61633.0,58.4765,58.4765,58.3635,58.4313,61633.0
2015-09-28 14:20:00,77.51,77.73,77.45,77.7,56112.0,58.4238,58.5896,58.3786,58.567,56112.0
2015-09-28 14:30:00,77.7,77.77,77.58,77.75,62702.0,58.567,58.6198,58.4765,58.6047,62702.0
2015-09-28 14:40:00,77.76,77.89,77.68,77.74,65913.0,58.6122,58.7102,58.5519,58.5971,65913.0
2015-09-28 14:50:00,77.74,77.75,77.59,77.68,59335.0,58.5971,58.6047,58.4841,58.5519,59335.0
2015-09-28 15:00:00,77.69,77.69,77.53,77.53,53693.0,58.5595,58.5595,58.4389,58.4389,53693.0
2015-09-28 15:10:00,77.53,77.73,77.47,77.67,73046.0,58.4389,58.5896,58.3936,58.5444,73046.0
2015-09-28 15:20:00,77.68,77.77,77.59,77.77,97173.0,58.5519,58.6198,58.4841,58.6198,97173.0
2015-09-28 15:30:00,77.76,78.04,77.74,77.86,171095.0,58.6122,58.8233,58.5971,58.6876,171095.0
2015-09-28 15:40:00,77.86,78.02,77.83,77.9,242175.0,58.6876,58.8082,58.665,58.7177,242175.0
2015-09-28 15:50:00,77.89,77.99,77.61,77.7,404646.0,58.7102,58.7856,58.4992,58.567,404646.0
2015-09-29 09:30:00,77.66,77.95,77.43,77.56,88128.0,58.5368,58.7554,58.3635,58.4615,88128.0
2015-09-29 09:40:00,77.54,77.56,77.25,77.26,68641.0,58.4464,58.4615,58.2278,58.2353,68641.0
2015-09-29 09:50:00,77.23,77.68,77.16,77.58,102718.0,58.2127,58.5519,58.16,58.4765,102718.0
2015-09-29 10:00:00,77.57,77.76,77.36,77.46,73205.0,58.469,58.6122,58.3107,58.3861,73205.0
2015-09-29 10:10:00,77.47,78.05,77.46,77.94,140305.0,58.3936,58.8308,58.3861,58.7479,140305.0
2015-09-29 10:20:00,77.95,78.12,77.8,78.11,85872.0,58.7554,58.8836,58.6424,58.876,85872.0
2015-09-29 10:30:00,78.11,78.12,77.94,77.97,51855.0,58.876,58.8836,58.7479,58.7705,51855.0
2015-09-29 10:40:00,77.95,77.97,77.73,77.74,70337.0,58.7554,58.7705,58.5896,58.5971,70337.0
2015-09-29 10:50:00,77.75,77.89,77.63,77.83,87787.0,58.6047,58.7102,58.5142,58.665,87787.0
2015-09-29 11:00:00,77.84,77.93,77.76,77.8,50085.0,58.6725,58.7404,58.6122,58.6424,50085.0
2015-09-29 11:10:00,77.8,77.85,77.71,77.73,140870.0,58.6424,58.6801,58.5745,58.5896,140870.0
2015-09-29 11:20:00,77.73,77.83,77.6,77.75,57716.0,58.5896,58.665,58.4916,58.6047,57716.0
2015-09-29 11:30:00,77.75,77.84,77.55,77.84,47180.0,58.6047,58.6725,58.4539,58.6725,47180.0
2015-09-29 11:40:00,77.84,78.09,77.8,78.05,67236.0,58.6725,58.861,58.6424,58.8308,67236.0
2015-09-29 11:50:00,78.08,78.15,78.0,78.01,40835.0,58.8534,58.9062,58.7931,58.8007,40835.0
2015-09-29 12:00:00,78.0,78.03,77.87,77.93,48690.0,58.7931,58.8157,58.6951,58.7404,48690.0
2015-09-29 12:10:00,77.93,78.03,77.78,77.95,107013.0,58.7404,58.8157,58.6273,58.7554,107013.0
2015-09-29 12:20:00,77.95,78.12,77.88,78.11,106412.0,58.7554,58.8836,58.7027,58.876,106412.0
2015-09-29 12:30:00,78.1,78.11,77.91,77.94,79080.0,58.8685,58.876,58.7253,58.7479,79080.0
2015-09-29 12:40:00,77.93,78.08,77.89,78.04,63351.0,58.7404,58.8534,58.7102,58.8233,63351.0
2015-09-29 12:50:00,78.03,78.13,77.96,78.05,71873.0,58.8157,58.8911,58.763,58.8308,71873.0
2015-09-29 13:00:00,78.04,78.25,78.0,78.13,51723.0,58.8233,58.9816,58.7931,58.8911,51723.0
2015-09-29 13:10:00,78.12,78.42,78.11,78.39,52051.0,58.8836,59.1097,58.876,59.0871,52051.0
2015-09-29 13:20:00,78.4,78.53,78.37,78.49,296047.0,59.0946,59.1926,59.072,59.1625,296047.0
2015-09-29 13:30:00,78.49,78.54,78.38,78.45,72008.0,59.1625,59.2002,59.0796,59.1323,72008.0
2015-09-29 13:40:00,78.45,78.56,78.37,78.37,98889.0,59.1323,59.2152,59.072,59.072,98889.0
2015-09-29 13:50:00,78.37,78.39,78.26,78.31,99188.0,59.072,59.0871,58.9891,59.0268,99188.0
2015-09-29 14:00:00,78.31,78.33,78.0,78.04,91881.0,59.0268,59.0419,58.7931,58.8233,91881.0
2015-09-29 14:10:00,78.04,78.22,77.96,78.19,75983.0,58.8233,58.959,58.763,58.9363,75983.0
2015-09-29 14:20:00,78.19,78.3,78.13,78.26,72911.0,58.9363,59.0193,58.8911,58.9891,72911.0
2015-09-29 14:30:00,78.24,78.31,78.07,78.23,55395.0,58.974,59.0268,58.8459,58.9665,55395.0
2015-09-29 14:40:00,78.22,78.32,78.02,78.05,58823.0,58.959,59.0343,58.8082,58.8308,58823.0
2015-09-29 14:50:00,78.04,78.07,77.91,77.98,103394.0,58.8233,58.8459,58.7253,58.778,103394.0
2015-09-29 15:00:00,77.98,78.04,77.75,77.76,184249.0,58.778,58.8233,58.6047,58.6122,184249.0
2015-09-29 15:10:00,77.76,77.81,77.74,77.78,118426.0,58.6122,58.6499,58.5971,58.6273,118426.0
2015-09-29 15:20:00,77.79,77.79,77.58,77.61,200839.0,58.6348,58.6348,58.4765,58.4992,200839.0
2015-09-29 15:30:00,77.61,77.88,77.6,77.78,254138.0,58.4992,58.7027,58.4916,58.6273,254138.0
2015-09-29 15:40:00,77.78,78.07,77.7,78.07,157806.0,58.6273,58.8459,58.567,58.8459,157806.0
2015-09-29 15:50:00,78.06,78.1,77.9,77.94,491583.0,58.8384,58.8685,58.7177,58.7479,491583.0
2015-09-30 09:30:00,78.82,78.88,78.6,78.71,232586.0,59.4112,59.4564,59.2454,59.3283,232586.0
2015-09-30 09:40:00,78.72,78.8,78.57,78.7,58097.0,59.3358,59.3961,59.2228,59.3208,58097.0
2015-09-30 09:50:00,78.7,78.85,78.62,78.65,39684.0,59.3208,59.4338,59.2605,59.2831,39684.0
2015-09-30 10:00:00,78.64,78.74,78.41,78.69,49143.0,59.2755,59.3509,59.1022,59.3132,49143.0
2015-09-30 10:10:00,78.69,78.7,78.53,78.61,54110.0,59.3132,59.3208,59.1926,59.2529,54110.0
2015-09-30 10:20:00,78.6,78.73,78.6,78.7,42438.0,59.2454,59.3434,59.2454,59.3208,42438.0
2015-09-30 10:30:00,78.69,78.88,78.65,78.79,144967.0,59.3132,59.4564,59.2831,59.3886,144967.0
2015-09-30 10:40:00,78.79,78.94,78.75,78.91,98142.0,59.3886,59.5017,59.3584,59.479,98142.0
2015-09-30 10:50:00,78.89,78.94,78.79,78.82,49349.0,59.464,59.5017,59.3886,59.4112,49349.0
2015-09-30 11:00:00,78.82,78.83,78.73,78.77,54343.0,59.4112,59.4187,59.3434,59.3735,54343.0
2015-09-30 11:10:00,78.77,78.82,78.74,78.8,90244.0,59.3735,59.4112,59.3509,59.3961,90244.0
2015-09-30 11:20:00,78.8,78.83,78.65,78.79,86165.0,59.3961,59.4187,59.2831,59.3886,86165.0
2015-09-30 11:30:00,78.8,78.82,78.75,78.79,50514.0,59.3961,59.4112,59.3584,59.3886,50514.0
2015-09-30 11:40:00,78.8,78.81,78.65,78.7,41239.0,59.3961,59.4037,59.2831,59.3208,41239.0
2015-09-30 11:50:00,78.69,78.72,78.56,78.66,29495.0,59.3132,59.3358,59.2152,59.2906,29495.0
2015-09-30 12:00:00,78.67,78.72,78.53,78.53,33949.0,59.2981,59.3358,59.1926,59.1926,33949.0
2015-09-30 12:10:00,78.53,78.57,78.38,78.57,59709.0,59.1926,59.2228,59.0796,59.2228,59709.0
2015-09-30 12:20:00,78.54,78.56,78.44,78.47,95464.0,59.2002,59.2152,59.1248,59.1474,95464.0
2015-09-30 12:30:00,78.47,78.51,78.39,78.4,31321.0,59.1474,59.1775,59.0871,59.0946,31321.0
2015-09-30 12:40:00,78.39,78.4,78.18,78.22,44090.0,59.0871,59.0946,58.9288,58.959,44090.0
2015-09-30 12:50:00,78.23,78.41,78.21,78.37,42907.0,58.9665,59.1022,58.9514,59.072,42907.0
2015-09-30 13:00:00,78.36,78.43,78.32,78.34,69775.0,59.0645,59.1172,59.0343,59.0494,69775.0
2015-09-30 13:10:00,78.34,78.38,78.26,78.31,176793.0,59.0494,59.0796,58.9891,59.0268,176793.0
2015-09-30 13:20:00,78.31,78.34,78.27,78.3,70738.0,59.0268,59.0494,58.9966,59.0193,70738.0
2015-09-30 13:30:00,78.3,78.32,78.25,78.26,64138.0,59.0193,59.0343,58.9816,58.9891,64138.0
2015-09-30 13:40:00,78.27,78.53,78.27,78.45,141953.0,58.9966,59.1926,58.9966,59.1323,141953.0
2015-09-30 13:50:00,78.48,78.53,78.45,78.49,55835.0,59.1549,59.1926,59.1323,59.1625,55835.0
2015-09-30 14:00:00,78.5,78.52,78.43,78.43,48365.0,59.17,59.1851,59.1172,59.1172,48365.0
2015-09-30 14:10:00,78.43,78.51,78.39,78.5,36123.0,59.1172,59.1775,59.0871,59.17,36123.0
2015-09-30 14:20:00,78.51,78.52,78.45,78.51,40446.0,59.1775,59.1851,59.1323,59.1775,40446.0
2015-09-30 14:30:00,78.51,78.52,78.34,78.42,55618.0,59.1775,59.1851,59.0494,59.1097,55618.0
2015-09-30 14:40:00,78.41,78.52,78.39,78.5,63334.0,59.1022,59.1851,59.0871,59.17,63334.0
2015-09-30 14:50:00,78.5,78.57,78.42,78.55,93490.0,59.17,59.2228,59.1097,59.2077,93490.0
2015-09-30 15:00:00,78.55,78.67,78.48,78.56,75117.0,59.2077,59.2981,59.1549,59.2152,75117.0
2015-09-30 15:10:00,78.57,78.67,78.54,78.61,54204.0,59.2228,59.2981,59.2002,59.2529,54204.0
2015-09-30 15:20:00,78.61,78.71,78.56,78.67,71763.0,59.2529,59.3283,59.2152,59.2981,71763.0
2015-09-30 15:30:00,78.68,78.77,78.63,78.68,124034.0,59.3057,59.3735,59.268,59.3057,124034.0
2015-09-30 15:40:00,78.66,78.86,78.66,78.79,132774.0,59.2906,59.4414,59.2906,59.3886,132774.0
2015-09-30 15:50:00,78.8,78.83,78.63,78.66,327050.0,59.3961,59.4187,59.268,59.2906,327050.0
2015-10-01 09:30:00,78.35,78.68,78.18,78.3,334472.0,59.0569,59.3057,58.9288,59.0193,334472.0
2015-10-01 09:40:00,78.29,78.57,78.19,78.52,141102.0,59.0117,59.2228,58.9363,59.1851,141102.0
2015-10-01 09:50:00,78.53,78.69,78.45,78.49,173433.0,59.1926,59.3132,59.1323,59.1625,173433.0
2015-10-01 10:00:00,78.49,78.59,78.28,78.54,508750.0,59.1625,59.2378,59.0042,59.2002,508750.0
2015-10-01 10:10:00,78.54,78.85,78.53,78.68,170587.0,59.2002,59.4338,59.1926,59.3057,170587.0
2015-10-01 10:20:00,78.69,78.91,78.58,78.91,154989.0,59.3132,59.479,59.2303,59.479,154989.0
2015-10-01 10:30:00,78.92,79.04,78.8,79.03,137507.0,59.4866,59.577,59.3961,59.5695,137507.0
2015-10-01 10:40:00,79.01,79.11,78.9,79.03,100523.0,59.5544,59.6298,59.4715,59.5695,100523.0
2015-10-01 10:50:00,79.03,79.06,78.63,78.67,195249.0,59.5695,59.5921,59.268,59.2981,195249.0
2015-10-01 11:00:00,78.67,79.15,78.67,79.13,102732.0,59.2981,59.6599,59.2981,59.6449,102732.0
2015-10-01 11:10:00,79.12,79.2,79.08,79.12,87934.0,59.6373,59.6976,59.6072,59.6373,87934.0
2015-10-01 11:20:00,79.11,79.23,79.08,79.16,69394.0,59.6298,59.7202,59.6072,59.6675,69394.0
2015-10-01 11:30:00,79.16,79.3,79.05,79.2,71462.0,59.6675,59.773,59.5846,59.6976,71462.0
2015-10-01 11:40:00,79.2,79.27,79.03,79.07,300311.0,59.6976,59.7504,59.5695,59.5996,300311.0
2015-10-01 11:50:00,79.08,79.08,78.75,78.76,78308.0,59.6072,59.6072,59.3584,59.366,78308.0
2015-10-01 12:00:00,78.77,78.81,78.57,78.63,66404.0,59.3735,59.4037,59.2228,59.268,66404.0
2015-10-01 12:10:00,78.65,78.79,78.61,78.76,83577.0,59.2831,59.3886,59.2529,59.366,83577.0
2015-10-01 12:20:00,78.77,78.9,78.72,78.82,85524.0,59.3735,59.4715,59.3358,59.4112,85524.0
2015-10-01 12:30:00,78.82,78.85,78.74,78.8,46687.0,59.4112,59.4338,59.3509,59.3961,46687.0
2015-10-01 12:40:00,78.8,78.85,78.69,78.7,76225.0,59.3961,59.4338,59.3132,59.3208,76225.0
2015-10-01 12:50:00,78.7,78.86,78.7,78.81,45211.0,59.3208,59.4414,59.3208,59.4037,45211.0
2015-10-01 13:00:00,78.81,78.81,78.57,78.6,176291.0,59.4037,59.4037,59.2228,59.2454,176291.0
2015-10-01 13:10:00,78.59,78.67,78.52,78.6,135971.0,59.2378,59.2981,59.1851,59.2454,135971.0
2015-10-01 13:20:00,78.59,78.63,78.53,78.61,83052.0,59.2378,59.268,59.1926,59.2529,83052.0
2015-10-01 13:30:00,78.61,78.78,78.55,78.7,94738.0,59.2529,59.3811,59.2077,59.3208,94738.0
2015-10-01 13:40:00,78.7,78.71,78.6,78.69,76658.0,59.3208,59.3283,59.2454,59.3132,76658.0
2015-10-01 13:50:00,78.67,78.8,78.61,78.8,58709.0,59.2981,59.3961,59.2529,59.3961,58709.0
2015-10-01 14:00:00,78.79,78.98,78.75,78.96,59959.0,59.3886,59.5318,59.3584,59.5167,59959.0
2015-10-01 14:10:00,78.96,79.09,78.86,79.0,58668.0,59.5167,59.6147,59.4414,59.5469,58668.0
2015-10-01 14:20:00,79.0,79.03,78.88,78.9,34982.0,59.5469,59.5695,59.4564,59.4715,34982.0
2015-10-01 14:30:00,78.9,78.98,78.83,78.93,51048.0,59.4715,59.5318,59.4187,59.4941,51048.0
2015-10-01 14:40:00,78.93,78.98,78.8,78.82,80399.0,59.4941,59.5318,59.3961,59.4112,80399.0
2015-10-01 14:50:00,78.81,79.14,78.8,79.07,46433.0,59.4037,59.6524,59.3961,59.5996,46433.0
2015-10-01 15:00:00,79.08,79.26,79.06,79.19,91266.0,59.6072,59.7429,59.5921,59.6901,91266.0
2015-10-01 15:10:00,79.2,79.4,79.16,79.34,112304.0,59.6976,59.8484,59.6675,59.8032,112304.0
2015-10-01 15:20:00,79.34,79.38,79.27,79.37,128074.0,59.8032,59.8333,59.7504,59.8258,128074.0
2015-10-01 15:30:00,79.36,79.42,79.27,79.28,204885.0,59.8182,59.8635,59.7504,59.7579,204885.0
2015-10-01 15:40:00,79.27,79.59,79.27,79.58,259180.0,59.7504,59.9916,59.7504,59.9841,259180.0
2015-10-01 15:50:00,79.57,79.57,79.32,79.51,727840.0,59.9765,59.9765,59.7881,59.9313,727840.0
2015-10-02 09:30:00,78.07,78.87,77.81,77.98,274309.0,58.8459,59.4489,58.6499,58.778,274309.0
2015-10-02 09:40:00,77.95,78.11,77.61,77.68,124446.0,58.7554,58.876,58.4992,58.5519,124446.0
2015-10-02 09:50:00,77.66,77.75,77.4,77.7,224977.0,58.5368,58.6047,58.3409,58.567,224977.0
2015-10-02 10:00:00,77.66,77.74,77.54,77.66,106743.0,58.5368,58.5971,58.4464,58.5368,106743.0
2015-10-02 10:10:00,77.71,78.06,77.66,77.7,87018.0,58.5745,58.8384,58.5368,58.567,87018.0
2015-10-02 10:20:00,77.7,77.87,77.48,77.52,73992.0,58.567,58.6951,58.4012,58.4313,73992.0
2015-10-02 10:30:00,77.53,77.84,77.47,77.84,75365.0,58.4389,58.6725,58.3936,58.6725,75365.0
2015-10-02 10:40:00,77.82,77.96,77.8,77.91,75908.0,58.6574,58.763,58.6424,58.7253,75908.0
2015-10-02 10:50:00,77.94,77.94,77.76,77.9,40636.0,58.7479,58.7479,58.6122,58.7177,40636.0
2015-10-02 11:00:00,77.9,77.98,77.86,77.92,61839.0,58.7177,58.778,58.6876,58.7328,61839.0
2015-10-02 11:10:00,77.92,77.95,77.72,77.75,50847.0,58.7328,58.7554,58.5821,58.6047,50847.0
2015-10-02 11:20:00,77.75,77.89,77.65,77.88,52038.0,58.6047,58.7102,58.5293,58.7027,52038.0
2015-10-02 11:30:00,77.87,78.0,77.82,77.82,50703.0,58.6951,58.7931,58.6574,58.6574,50703.0
2015-10-02 11:40:00,77.81,77.92,77.74,77.84,38101.0,58.6499,58.7328,58.5971,58.6725,38101.0
2015-10-02 11:50:00,77.83,77.95,77.79,77.89,34258.0,58.665,58.7554,58.6348,58.7102,34258.0
2015-10-02 12:00:00,77.89,78.0,77.83,77.92,56400.0,58.7102,58.7931,58.665,58.7328,56400.0
2015-10-02 12:10:00,77.93,78.04,77.89,78.03,75048.0,58.7404,58.8233,58.7102,58.8157,75048.0
2015-10-02 12:20:00,78.03,78.04,77.93,77.97,60328.0,58.8157,58.8233,58.7404,58.7705,60328.0
2015-10-02 12:30:00,77.98,78.18,77.89,77.9,87543.0,58.778,58.9288,58.7102,58.7177,87543.0
2015-10-02 12:40:00,77.9,78.11,77.9,78.07,53812.0,58.7177,58.876,58.7177,58.8459,53812.0
2015-10-02 12:50:00,78.07,78.26,78.04,78.2,89382.0,58.8459,58.9891,58.8233,58.9439,89382.0
2015-10-02 13:00:00,78.2,78.36,78.15,78.3,101618.0,58.9439,59.0645,58.9062,59.0193,101618.0
2015-10-02 13:10:00,78.32,78.43,78.2,78.24,93664.0,59.0343,59.1172,58.9439,58.974,93664.0
2015-10-02 13:20:00,78.24,78.36,78.17,78.32,94507.0,58.974,59.0645,58.9213,59.0343,94507.0
2015-10-02 13:30:00,78.33,78.53,78.24,78.37,198318.0,59.0419,59.1926,58.974,59.072,198318.0
2015-10-02 13:40:00,78.37,78.58,78.34,78.58,102756.0,59.072,59.2303,59.0494,59.2303,102756.0
2015-10-02 13:50:00,78.58,78.65,78.5,78.57,80732.0,59.2303,59.2831,59.17,59.2228,80732.0
2015-10-02 14:00:00,78.58,78.77,78.53,78.76,55267.0,59.2303,59.3735,59.1926,59.366,55267.0
2015-10-02 14:10:00,78.76,78.77,78.65,78.66,55069.0,59.366,59.3735,59.2831,59.2906,55069.0
2015-10-02 14:20:00,78.66,78.85,78.62,78.8,56306.0,59.2906,59.4338,59.2605,59.3961,56306.0
2015-10-02 14:30:00,78.81,78.87,78.73,78.77,39869.0,59.4037,59.4489,59.3434,59.3735,39869.0
2015-10-02 14:40:00,78.77,78.79,78.65,78.77,63008.0,59.3735,59.3886,59.2831,59.3735,63008.0
2015-10-02 14:50:00,78.76,78.83,78.69,78.74,62224.0,59.366,59.4187,59.3132,59.3509,62224.0
2015-10-02 15:00:00,78.74,78.94,78.73,78.92,74414.0,59.3509,59.5017,59.3434,59.4866,74414.0
2015-10-02 15:10:00,78.91,79.2,78.9,79.17,118034.0,59.479,59.6976,59.4715,59.675,118034.0
2015-10-02 15:20:00,79.17,79.28,79.12,79.28,61268.0,59.675,59.7579,59.6373,59.7579,61268.0
2015-10-02 15:30:00,79.29,79.37,79.22,79.31,79074.0,59.7655,59.8258,59.7127,59.7805,79074.0
2015-10-02 15:40:00,79.31,79.48,79.3,79.42,151207.0,59.7805,59.9087,59.773,59.8635,151207.0
2015-10-02 15:50:00,79.43,79.57,79.39,79.56,390996.0,59.871,59.9765,59.8408,59.969,390996.0
2015-10-05 09:30:00,79.97,80.17,79.67,79.87,158120.0,60.278,60.4288,60.0519,60.2027,158120.0
2015-10-05 09:40:00,79.87,79.93,79.55,79.8,130586.0,60.2027,60.2479,59.9614,60.1499,130586.0
2015-10-05 09:50:00,79.81,79.81,79.64,79.76,94701.0,60.1574,60.1574,60.0293,60.1197,94701.0
2015-10-05 10:00:00,79.76,79.79,79.38,79.47,399631.0,60.1197,60.1424,59.8333,59.9011,399631.0
2015-10-05 10:10:00,79.46,79.56,79.36,79.45,104081.0,59.8936,59.969,59.8182,59.8861,104081.0
2015-10-05 10:20:00,79.45,79.59,79.36,79.54,139120.0,59.8861,59.9916,59.8182,59.9539,139120.0
2015-10-05 10:30:00,79.54,79.69,79.53,79.64,59558.0,59.9539,60.067,59.9464,60.0293,59558.0
2015-10-05 10:40:00,79.63,79.65,79.46,79.54,94191.0,60.0218,60.0368,59.8936,59.9539,94191.0
2015-10-05 10:50:00,79.54,79.63,79.5,79.57,90360.0,59.9539,60.0218,59.9238,59.9765,90360.0
2015-10-05 11:00:00,79.58,79.71,79.51,79.7,74102.0,59.9841,60.0821,59.9313,60.0745,74102.0
2015-10-05 11:10:00,79.71,79.73,79.53,79.54,56236.0,60.0821,60.0971,59.9464,59.9539,56236.0
2015-10-05 11:20:00,79.54,79.59,79.5,79.54,88270.0,59.9539,59.9916,59.9238,59.9539,88270.0
2015-10-05 11:30:00,79.54,79.57,79.37,79.37,43107.0,59.9539,59.9765,59.8258,59.8258,43107.0
2015-10-05 11:40:00,79.38,79.41,79.29,79.33,54493.0,59.8333,59.8559,59.7655,59.7956,54493.0
2015-10-05 11:50:00,79.33,79.36,79.31,79.35,64667.0,59.7956,59.8182,59.7805,59.8107,64667.0
2015-10-05 12:00:00,79.35,79.49,79.33,79.48,69780.0,59.8107,59.9162,59.7956,59.9087,69780.0
2015-10-05 12:10:00,79.48,79.68,79.44,79.62,83400.0,59.9087,60.0594,59.8785,60.0142,83400.0
2015-10-05 12:20:00,79.63,79.74,79.58,79.73,112598.0,60.0218,60.1047,59.9841,60.0971,112598.0
2015-10-05 12:30:00,79.73,79.83,79.72,79.79,61911.0,60.0971,60.1725,60.0896,60.1424,61911.0
2015-10-05 12:40:00,79.79,79.89,79.73,79.8,63998.0,60.1424,60.2177,60.0971,60.1499,63998.0
2015-10-05 12:50:00,79.8,79.86,79.71,79.72,64298.0,60.1499,60.1951,60.0821,60.0896,64298.0
2015-10-05 13:00:00,79.73,79.82,79.67,79.76,63073.0,60.0971,60.165,60.0519,60.1197,63073.0
2015-10-05 13:10:00,79.77,79.82,79.75,79.81,95678.0,60.1273,60.165,60.1122,60.1574,95678.0
2015-10-05 13:20:00,79.81,79.81,79.72,79.72,69635.0,60.1574,60.1574,60.0896,60.0896,69635.0
2015-10-05 13:30:00,79.72,79.73,79.67,79.71,54710.0,60.0896,60.0971,60.0519,60.0821,54710.0
2015-10-05 13:40:00,79.71,79.77,79.65,79.77,50720.0,60.0821,60.1273,60.0368,60.1273,50720.0
2015-10-05 13:50:00,79.78,79.8,79.72,79.73,43808.0,60.1348,60.1499,60.0896,60.0971,43808.0
2015-10-05 14:00:00,79.73,79.79,79.69,79.72,54278.0,60.0971,60.1424,60.067,60.0896,54278.0
2015-10-05 14:10:00,79.71,79.75,79.59,79.65,80725.0,60.0821,60.1122,59.9916,60.0368,80725.0
2015-10-05 14:20:00,79.65,79.69,79.58,79.58,100202.0,60.0368,60.067,59.9841,59.9841,100202.0
2015-10-05 14:30:00,79.59,79.72,79.58,79.72,60594.0,59.9916,60.0896,59.9841,60.0896,60594.0
2015-10-05 14:40:00,79.72,79.75,79.54,79.55,120789.0,60.0896,60.1122,59.9539,59.9614,120789.0
2015-10-05 14:50:00,79.54,79.59,79.37,79.37,88774.0,59.9539,59.9916,59.8258,59.8258,88774.0
2015-10-05 15:00:00,79.37,79.64,79.36,79.62,131921.0,59.8258,60.0293,59.8182,60.0142,131921.0
2015-10-05 15:10:00,79.62,79.62,79.38,79.39,131295.0,60.0142,60.0142,59.8333,59.8408,131295.0
2015-10-05 15:20:00,79.39,79.5,79.38,79.5,94916.0,59.8408,59.9238,59.8333,59.9238,94916.0
2015-10-05 15:30:00,79.49,79.61,79.47,79.55,140108.0,59.9162,60.0067,59.9011,59.9614,140108.0
2015-10-05 15:40:00,79.55,79.59,79.48,79.5,188596.0,59.9614,59.9916,59.9087,59.9238,188596.0
2015-10-05 15:50:00,79.49,79.58,79.46,79.51,363977.0,59.9162,59.9841,59.8936,59.9313,363977.0
2015-10-06 09:30:00,79.33,79.46,78.92,79.2,134718.0,59.7956,59.8936,59.4866,59.6976,134718.0
2015-10-06 09:40:00,79.22,79.22,79.07,79.15,70834.0,59.7127,59.7127,59.5996,59.6599,70834.0
2015-10-06 09:50:00,79.15,79.15,79.02,79.07,127657.0,59.6599,59.6599,59.562,59.5996,127657.0
2015-10-06 10:00:00,79.06,79.12,78.95,79.11,60553.0,59.5921,59.6373,59.5092,59.6298,60553.0
2015-10-06 10:10:00,79.12,79.13,78.8,78.8,84587.0,59.6373,59.6449,59.3961,59.3961,84587.0
2015-10-06 10:20:00,78.81,78.83,78.56,78.58,96017.0,59.4037,59.4187,59.2152,59.2303,96017.0
2015-10-06 10:30:00,78.58,78.59,78.15,78.15,180658.0,59.2303,59.2378,58.9062,58.9062,180658.0
2015-10-06 10:40:00,78.17,78.26,78.15,78.19,95565.0,58.9213,58.9891,58.9062,58.9363,95565.0
2015-10-06 10:50:00,78.2,78.24,77.98,78.03,124940.0,58.9439,58.974,58.778,58.8157,124940.0
2015-10-06 11:00:00,78.03,78.19,77.99,78.17,86350.0,58.8157,58.9363,58.7856,58.9213,86350.0
2015-10-06 11:10:00,78.18,78.26,78.14,78.19,123049.0,58.9288,58.9891,58.8987,58.9363,123049.0
2015-10-06 11:20:00,78.19,78.2,78.03,78.06,64697.0,58.9363,58.9439,58.8157,58.8384,64697.0
2015-10-06 11:30:00,78.07,78.08,77.74,77.78,84392.0,58.8459,58.8534,58.5971,58.6273,84392.0
2015-10-06 11:40:00,77.79,77.82,77.71,77.73,80595.0,58.6348,58.6574,58.5745,58.5896,80595.0
2015-10-06 11:50:00,77.74,77.77,77.51,77.65,150549.0,58.5971,58.6198,58.4238,58.5293,150549.0
2015-10-06 12:00:00,77.66,77.74,77.6,77.71,53204.0,58.5368,58.5971,58.4916,58.5745,53204.0
2015-10-06 12:10:00,77.73,77.73,77.63,77.67,44620.0,58.5896,58.5896,58.5142,58.5444,44620.0
2015-10-06 12:20:00,77.69,77.74,77.45,77.45,62196.0,58.5595,58.5971,58.3786,58.3786,62196.0
2015-10-06 12:30:00,77.45,77.49,77.39,77.46,56216.0,58.3786,58.4087,58.3333,58.3861,56216.0
2015-10-06 12:40:00,77.45,77.72,77.37,77.72,58903.0,58.3786,58.5821,58.3183,58.5821,58903.0
2015-10-06 12:50:00,77.69,77.73,77.62,77.73,42525.0,58.5595,58.5896,58.5067,58.5896,42525.0
2015-10-06 13:00:00,77.72,77.73,77.66,77.67,42104.0,58.5821,58.5896,58.5368,58.5444,42104.0
2015-10-06 13:10:00,77.67,77.96,77.66,77.88,57509.0,58.5444,58.763,58.5368,58.7027,57509.0
2015-10-06 13:20:00,77.88,78.08,77.88,78.07,35483.0,58.7027,58.8534,58.7027,58.8459,35483.0
2015-10-06 13:30:00,78.06,78.09,78.01,78.04,37388.0,58.8384,58.861,58.8007,58.8233,37388.0
2015-10-06 13:40:00,78.04,78.04,77.91,77.95,41654.0,58.8233,58.8233,58.7253,58.7554,41654.0
2015-10-06 13:50:00,77.95,77.98,77.88,77.91,46109.0,58.7554,58.778,58.7027,58.7253,46109.0
2015-10-06 14:00:00,77.91,77.96,77.74,77.75,85498.0,58.7253,58.763,58.5971,58.6047,85498.0
2015-10-06 14:10:00,77.76,77.88,77.67,77.88,223202.0,58.6122,58.7027,58.5444,58.7027,223202.0
2015-10-06 14:20:00,77.88,77.95,77.79,77.91,68899.0,58.7027,58.7554,58.6348,58.7253,68899.0
2015-10-06 14:30:00,77.9,78.13,77.87,78.12,54856.0,58.7177,58.8911,58.6951,58.8836,54856.0
2015-10-06 14:40:00,78.11,78.11,77.93,78.03,43109.0,58.876,58.876,58.7404,58.8157,43109.0
2015-10-06 14:50:00,78.03,78.1,77.85,77.91,62860.0,58.8157,58.8685,58.6801,58.7253,62860.0
2015-10-06 15:00:00,77.91,77.92,77.81,77.84,133256.0,58.7253,58.7328,58.6499,58.6725,133256.0
2015-10-06 15:10:00,77.84,77.94,77.8,77.94,81970.0,58.6725,58.7479,58.6424,58.7479,81970.0
2015-10-06 15:20:00,77.93,78.13,77.86,78.13,106428.0,58.7404,58.8911,58.6876,58.8911,106428.0
2015-10-06 15:30:00,78.13,78.18,77.96,78.01,108464.0,58.8911,58.9288,58.763,58.8007,108464.0
2015-10-06 15:40:00,78.02,78.03,77.95,77.97,166763.0,58.8082,58.8157,58.7554,58.7705,166763.0
2015-10-06 15:50:00,77.97,78.13,77.93,78.1,474172.0,58.7705,58.8911,58.7404,58.8685,474172.0
2015-10-07 09:30:00,78.59,78.59,78.1,78.35,120816.0,59.2378,59.2378,58.8685,59.0569,120816.0
2015-10-07 09:40:00,78.36,78.61,78.35,78.56,65002.0,59.0645,59.2529,59.0569,59.2152,65002.0
2015-10-07 09:50:00,78.55,78.77,78.36,78.38,107085.0,59.2077,59.3735,59.0645,59.0796,107085.0
2015-10-07 10:00:00,78.39,78.48,78.19,78.23,118364.0,59.0871,59.1549,58.9363,58.9665,118364.0
2015-10-07 10:10:00,78.22,78.29,78.12,78.15,99891.0,58.959,59.0117,58.8836,58.9062,99891.0
2015-10-07 10:20:00,78.15,78.25,78.11,78.2,76649.0,58.9062,58.9816,58.876,58.9439,76649.0
2015-10-07 10:30:00,78.2,78.36,78.2,78.26,64847.0,58.9439,59.0645,58.9439,58.9891,64847.0
2015-10-07 10:40:00,78.25,78.36,78.17,78.32,60177.0,58.9816,59.0645,58.9213,59.0343,60177.0
2015-10-07 10:50:00,78.32,78.41,78.22,78.33,45975.0,59.0343,59.1022,58.959,59.0419,45975.0
2015-10-07 11:00:00,78.33,78.49,78.28,78.37,44580.0,59.0419,59.1625,59.0042,59.072,44580.0
2015-10-07 11:10:00,78.36,78.36,78.24,78.29,51186.0,59.0645,59.0645,58.974,59.0117,51186.0
2015-10-07 11:20:00,78.28,78.3,78.09,78.11,54399.0,59.0042,59.0193,58.861,58.876,54399.0
2015-10-07 11:30:00,78.11,78.23,78.07,78.21,28013.0,58.876,58.9665,58.8459,58.9514,28013.0
2015-10-07 11:40:00,78.22,78.23,78.0,78.03,32284.0,58.959,58.9665,58.7931,58.8157,32284.0
2015-10-07 11:50:00,78.03,78.16,78.02,78.08,39497.0,58.8157,58.9137,58.8082,58.8534,39497.0
2015-10-07 12:00:00,78.08,78.23,78.06,78.15,75827.0,58.8534,58.9665,58.8384,58.9062,75827.0
2015-10-07 12:10:00,78.12,78.43,78.1,78.42,78801.0,58.8836,59.1172,58.8685,59.1097,78801.0
2015-10-07 12:20:00,78.41,78.41,78.0,78.02,33965.0,59.1022,59.1022,58.7931,58.8082,33965.0
2015-10-07 12:30:00,78.05,78.19,78.03,78.12,23681.0,58.8308,58.9363,58.8157,58.8836,23681.0
2015-10-07 12:40:00,78.11,78.22,77.99,78.2,23410.0,58.876,58.959,58.7856,58.9439,23410.0
2015-10-07 12:50:00,78.2,78.2,78.07,78.09,31736.0,58.9439,58.9439,58.8459,58.861,31736.0
2015-10-07 13:00:00,78.08,78.19,78.08,78.12,33238.0,58.8534,58.9363,58.8534,58.8836,33238.0
2015-10-07 13:10:00,78.11,78.19,78.08,78.09,42582.0,58.876,58.9363,58.8534,58.861,42582.0
2015-10-07 13:20:00,78.1,78.2,78.08,78.15,33875.0,58.8685,58.9439,58.8534,58.9062,33875.0
2015-10-07 13:30:00,78.15,78.32,78.15,78.26,72099.0,58.9062,59.0343,58.9062,58.9891,72099.0
2015-10-07 13:40:00,78.25,78.31,78.22,78.25,51565.0,58.9816,59.0268,58.959,58.9816,51565.0
2015-10-07 13:50:00,78.25,78.4,78.21,78.32,43496.0,58.9816,59.0946,58.9514,59.0343,43496.0
2015-10-07 14:00:00,78.33,78.56,78.25,78.43,134910.0,59.0419,59.2152,58.9816,59.1172,134910.0
2015-10-07 14:10:00,78.45,78.48,78.29,78.32,53488.0,59.1323,59.1549,59.0117,59.0343,53488.0
2015-10-07 14:20:00,78.33,78.42,78.28,78.41,60486.0,59.0419,59.1097,59.0042,59.1022,60486.0
2015-10-07 14:30:00,78.39,78.48,78.37,78.43,59289.0,59.0871,59.1549,59.072,59.1172,59289.0
2015-10-07 14:40:00,78.43,78.46,78.28,78.31,57961.0,59.1172,59.1399,59.0042,59.0268,57961.0
2015-10-07 14:50:00,78.31,78.35,78.28,78.29,54959.0,59.0268,59.0569,59.0042,59.0117,54959.0
2015-10-07 15:00:00,78.3,78.35,78.17,78.2,52526.0,59.0193,59.0569,58.9213,58.9439,52526.0
2015-10-07 15:10:00,78.19,78.4,78.16,78.39,71129.0,58.9363,59.0946,58.9137,59.0871,71129.0
2015-10-07 15:20:00,78.38,78.42,78.29,78.37,137969.0,59.0796,59.1097,59.0117,59.072,137969.0
2015-10-07 15:30:00,78.37,78.45,78.3,78.45,78590.0,59.072,59.1323,59.0193,59.1323,78590.0
2015-10-07 15:40:00,78.44,78.54,78.39,78.42,166376.0,59.1248,59.2002,59.0871,59.1097,166376.0
2015-10-07 15:50:00,78.42,78.56,78.41,78.56,243220.0,59.1097,59.2152,59.1022,59.2152,243220.0
2015-10-08 09:30:00,78.54,78.81,78.44,78.81,56158.0,59.2002,59.4037,59.1248,59.4037,56158.0
2015-10-08 09:40:00,78.73,79.19,78.71,79.08,46897.0,59.3434,59.6901,59.3283,59.6072,46897.0
2015-10-08 09:50:00,79.08,79.6,79.08,79.57,97686.0,59.6072,59.9991,59.6072,59.9765,97686.0
2015-10-08 10:00:00,79.55,79.66,79.42,79.47,51421.0,59.9614,60.0444,59.8635,59.9011,51421.0
2015-10-08 10:10:00,79.47,79.49,79.29,79.37,40343.0,59.9011,59.9162,59.7655,59.8258,40343.0
2015-10-08 10:20:00,79.37,79.46,79.33,79.39,47036.0,59.8258,59.8936,59.7956,59.8408,47036.0
2015-10-08 10:30:00,79.38,79.43,79.27,79.29,39995.0,59.8333,59.871,59.7504,59.7655,39995.0
2015-10-08 10:40:00,79.3,79.37,79.22,79.34,56718.0,59.773,59.8258,59.7127,59.8032,56718.0
2015-10-08 10:50:00,79.34,79.37,79.25,79.36,42059.0,59.8032,59.8258,59.7353,59.8182,42059.0
2015-10-08 11:00:00,79.35,79.4,79.14,79.15,35751.0,59.8107,59.8484,59.6524,59.6599,35751.0
2015-10-08 11:10:00,79.14,79.15,79.03,79.11,31600.0,59.6524,59.6599,59.5695,59.6298,31600.0
2015-10-08 11:20:00,79.1,79.33,79.09,79.24,72944.0,59.6223,59.7956,59.6147,59.7278,72944.0
2015-10-08 11:30:00,79.24,79.33,79.14,79.14,53631.0,59.7278,59.7956,59.6524,59.6524,53631.0
2015-10-08 11:40:00,79.13,79.16,79.05,79.05,35341.0,59.6449,59.6675,59.5846,59.5846,35341.0
2015-10-08 11:50:00,79.05,79.08,79.01,79.06,40910.0,59.5846,59.6072,59.5544,59.5921,40910.0
2015-10-08 12:00:00,79.07,79.13,79.04,79.07,25274.0,59.5996,59.6449,59.577,59.5996,25274.0
2015-10-08 12:10:00,79.06,79.08,78.97,79.02,55170.0,59.5921,59.6072,59.5243,59.562,55170.0
2015-10-08 12:20:00,79.03,79.06,78.9,78.93,43637.0,59.5695,59.5921,59.4715,59.4941,43637.0
2015-10-08 12:30:00,78.93,79.01,78.92,78.99,19142.0,59.4941,59.5544,59.4866,59.5393,19142.0
2015-10-08 12:40:00,79.0,79.02,78.57,78.62,56547.0,59.5469,59.562,59.2228,59.2605,56547.0
2015-10-08 12:50:00,78.61,78.62,78.39,78.55,129385.0,59.2529,59.2605,59.0871,59.2077,129385.0
2015-10-08 13:00:00,78.55,78.7,78.54,78.58,29243.0,59.2077,59.3208,59.2002,59.2303,29243.0
2015-10-08 13:10:00,78.6,78.6,78.47,78.53,24122.0,59.2454,59.2454,59.1474,59.1926,24122.0
2015-10-08 13:20:00,78.53,78.67,78.52,78.63,34126.0,59.1926,59.2981,59.1851,59.268,34126.0
2015-10-08 13:30:00,78.63,78.68,78.59,78.59,35695.0,59.268,59.3057,59.2378,59.2378,35695.0
2015-10-08 13:40:00,78.59,78.6,78.52,78.56,30381.0,59.2378,59.2454,59.1851,59.2152,30381.0
2015-10-08 13:50:00,78.56,78.65,78.53,78.64,37113.0,59.2152,59.2831,59.1926,59.2755,37113.0
2015-10-08 14:00:00,78.64,79.0,78.6,78.75,104749.0,59.2755,59.5469,59.2454,59.3584,104749.0
2015-10-08 14:10:00,78.77,79.05,78.76,78.95,65764.0,59.3735,59.5846,59.366,59.5092,65764.0
2015-10-08 14:20:00,78.96,79.01,78.85,78.95,61449.0,59.5167,59.5544,59.4338,59.5092,61449.0
2015-10-08 14:30:00,78.94,79.05,78.91,78.97,92298.0,59.5017,59.5846,59.479,59.5243,92298.0
2015-10-08 14:40:00,78.98,79.02,78.79,78.8,112488.0,59.5318,59.562,59.3886,59.3961,112488.0
2015-10-08 14:50:00,78.8,78.92,78.77,78.86,108199.0,59.3961,59.4866,59.3735,59.4414,108199.0
2015-10-08 15:00:00,78.86,78.96,78.84,78.86,142789.0,59.4414,59.5167,59.4263,59.4414,142789.0
2015-10-08 15:10:00,78.86,79.0,78.85,79.0,142616.0,59.4414,59.5469,59.4338,59.5469,142616.0
2015-10-08 15:20:00,79.0,79.06,78.83,78.84,211033.0,59.5469,59.5921,59.4187,59.4263,211033.0
2015-10-08 15:30:00,78.86,78.86,78.73,78.73,140752.0,59.4414,59.4414,59.3434,59.3434,140752.0
2015-10-08 15:40:00,78.73,78.88,78.73,78.77,237980.0,59.3434,59.4564,59.3434,59.3735,237980.0
2015-10-08 15:50:00,78.77,78.81,78.65,78.69,443767.0,59.3735,59.4037,59.2831,59.3132,443767.0
2015-10-09 09:30:00,78.69,78.89,78.46,78.84,179447.0,59.3132,59.464,59.1399,59.4263,179447.0
2015-10-09 09:40:00,78.78,78.92,78.69,78.91,54673.0,59.3811,59.4866,59.3132,59.479,54673.0
2015-10-09 09:50:00,78.92,78.95,78.75,78.91,62865.0,59.4866,59.5092,59.3584,59.479,62865.0
2015-10-09 10:00:00,78.91,78.91,78.56,78.56,89596.0,59.479,59.479,59.2152,59.2152,89596.0
2015-10-09 10:10:00,78.56,78.59,78.36,78.58,52481.0,59.2152,59.2378,59.0645,59.2303,52481.0
2015-10-09 10:20:00,78.58,78.62,78.48,78.59,25919.0,59.2303,59.2605,59.1549,59.2378,25919.0
2015-10-09 10:30:00,78.59,78.75,78.49,78.75,38471.0,59.2378,59.3584,59.1625,59.3584,38471.0
2015-10-09 10:40:00,78.74,78.86,78.74,78.82,30975.0,59.3509,59.4414,59.3509,59.4112,30975.0
2015-10-09 10:50:00,78.81,78.92,78.78,78.89,46429.0,59.4037,59.4866,59.3811,59.464,46429.0
2015-10-09 11:00:00,78.89,78.92,78.76,78.8,49206.0,59.464,59.4866,59.366,59.3961,49206.0
2015-10-09 11:10:00,78.79,78.81,78.68,78.73,87287.0,59.3886,59.4037,59.3057,59.3434,87287.0
2015-10-09 11:20:00,78.74,78.82,78.69,78.82,36387.0,59.3509,59.4112,59.3132,59.4112,36387.0
2015-10-09 11:30:00,78.82,78.84,78.7,78.78,29168.0,59.4112,59.4263,59.3208,59.3811,29168.0
2015-10-09 11:40:00,78.77,78.77,78.67,78.69,38450.0,59.3735,59.3735,59.2981,59.3132,38450.0
2015-10-09 11:50:00,78.68,78.75,78.65,78.74,36982.0,59.3057,59.3584,59.2831,59.3509,36982.0
2015-10-09 12:00:00,78.74,78.77,78.64,78.64,29186.0,59.3509,59.3735,59.2755,59.2755,29186.0
2015-10-09 12:10:00,78.65,78.68,78.5,78.54,37239.0,59.2831,59.3057,59.17,59.2002,37239.0
2015-10-09 12:20:00,78.55,78.55,78.45,78.51,40331.0,59.2077,59.2077,59.1323,59.1775,40331.0
2015-10-09 12:30:00,78.5,78.52,78.42,78.48,24821.0,59.17,59.1851,59.1097,59.1549,24821.0
2015-10-09 12:40:00,78.49,78.49,78.35,78.37,35647.0,59.1625,59.1625,59.0569,59.072,35647.0
2015-10-09 12:50:00,78.38,78.45,78.37,78.38,41417.0,59.0796,59.1323,59.072,59.0796,41417.0
2015-10-09 13:00:00,78.38,78.41,78.29,78.29,33269.0,59.0796,59.1022,59.0117,59.0117,33269.0
2015-10-09 13:10:00,78.29,78.37,78.19,78.37,50987.0,59.0117,59.072,58.9363,59.072,50987.0
2015-10-09 13:20:00,78.38,78.54,78.38,78.5,37632.0,59.0796,59.2002,59.0796,59.17,37632.0
2015-10-09 13:30:00,78.5,78.62,78.49,78.59,34695.0,59.17,59.2605,59.1625,59.2378,34695.0
2015-10-09 13:40:00,78.6,78.64,78.53,78.63,48776.0,59.2454,59.2755,59.1926,59.268,48776.0
2015-10-09 13:50:00,78.63,78.76,78.61,78.74,70139.0,59.268,59.366,59.2529,59.3509,70139.0
2015-10-09 14:00:00,78.74,78.8,78.72,78.75,58884.0,59.3509,59.3961,59.3358,59.3584,58884.0
2015-10-09 14:10:00,78.75,78.76,78.64,78.65,40485.0,59.3584,59.366,59.2755,59.2831,40485.0
2015-10-09 14:20:00,78.66,78.76,78.64,78.74,27718.0,59.2906,59.366,59.2755,59.3509,27718.0
2015-10-09 14:30:00,78.74,78.78,78.65,78.77,52031.0,59.3509,59.3811,59.2831,59.3735,52031.0
2015-10-09 14:40:00,78.77,78.84,78.73,78.83,36525.0,59.3735,59.4263,59.3434,59.4187,36525.0
2015-10-09 14:50:00,78.83,78.86,78.74,78.74,88416.0,59.4187,59.4414,59.3509,59.3509,88416.0
2015-10-09 15:00:00,78.75,78.79,78.69,78.78,46809.0,59.3584,59.3886,59.3132,59.3811,46809.0
2015-10-09 15:10:00,78.78,78.79,78.67,78.68,55184.0,59.3811,59.3886,59.2981,59.3057,55184.0
2015-10-09 15:20:00,78.68,78.79,78.68,78.76,64545.0,59.3057,59.3886,59.3057,59.366,64545.0
2015-10-09 15:30:00,78.77,78.86,78.77,78.79,72947.0,59.3735,59.4414,59.3735,59.3886,72947.0
2015-10-09 15:40:00,78.79,78.87,78.75,78.84,175471.0,59.3886,59.4489,59.3584,59.4263,175471.0
2015-10-09 15:50:00,78.85,78.96,78.84,78.88,249545.0,59.4338,59.5167,59.4263,59.4564,249545.0
2015-10-12 09:30:00,78.88,79.08,78.86,78.96,41335.0,59.4564,59.6072,59.4414,59.5167,41335.0
2015-10-12 09:40:00,79.02,79.21,78.96,78.99,20898.0,59.562,59.7052,59.5167,59.5393,20898.0
2015-10-12 09:50:00,78.99,79.03,78.88,78.89,28435.0,59.5393,59.5695,59.4564,59.464,28435.0
2015-10-12 10:00:00,78.87,78.97,78.85,78.93,32947.0,59.4489,59.5243,59.4338,59.4941,32947.0
2015-10-12 10:10:00,78.91,79.02,78.91,78.99,17012.0,59.479,59.562,59.479,59.5393,17012.0
2015-10-12 10:20:00,79.0,79.32,78.98,79.32,30947.0,59.5469,59.7881,59.5318,59.7881,30947.0
2015-10-12 10:30:00,79.32,79.32,79.14,79.23,28187.0,59.7881,59.7881,59.6524,59.7202,28187.0
2015-10-12 10:40:00,79.21,79.23,79.14,79.22,12184.0,59.7052,59.7202,59.6524,59.7127,12184.0
2015-10-12 10:50:00,79.23,79.32,79.08,79.12,16111.0,59.7202,59.7881,59.6072,59.6373,16111.0
2015-10-12 11:00:00,79.12,79.25,79.09,79.25,17304.0,59.6373,59.7353,59.6147,59.7353,17304.0
2015-10-12 11:10:00,79.26,79.26,79.16,79.17,13345.0,59.7429,59.7429,59.6675,59.675,13345.0
2015-10-12 11:20:00,79.18,79.3,79.16,79.25,18446.0,59.6826,59.773,59.6675,59.7353,18446.0
2015-10-12 11:30:00,79.25,79.3,79.23,79.29,18626.0,59.7353,59.773,59.7202,59.7655,18626.0
2015-10-12 11:40:00,79.28,79.38,79.21,79.36,22168.0,59.7579,59.8333,59.7052,59.8182,22168.0
2015-10-12 11:50:00,79.36,79.38,79.32,79.37,23322.0,59.8182,59.8333,59.7881,59.8258,23322.0
2015-10-12 12:00:00,79.36,79.38,79.3,79.34,13313.0,59.8182,59.8333,59.773,59.8032,13313.0
2015-10-12 12:10:00,79.33,79.33,79.28,79.28,12633.0,59.7956,59.7956,59.7579,59.7579,12633.0
2015-10-12 12:20:00,79.29,79.32,79.23,79.31,17284.0,59.7655,59.7881,59.7202,59.7805,17284.0
2015-10-12 12:30:00,79.31,79.31,79.21,79.21,12603.0,59.7805,59.7805,59.7052,59.7052,12603.0
2015-10-12 12:40:00,79.22,79.25,79.2,79.23,15817.0,59.7127,59.7353,59.6976,59.7202,15817.0
2015-10-12 12:50:00,79.23,79.29,79.16,79.18,14315.0,59.7202,59.7655,59.6675,59.6826,14315.0
2015-10-12 13:00:00,79.18,79.21,79.06,79.09,16292.0,59.6826,59.7052,59.5921,59.6147,16292.0
2015-10-12 13:10:00,79.08,79.2,79.07,79.17,21057.0,59.6072,59.6976,59.5996,59.675,21057.0
2015-10-12 13:20:00,79.17,79.21,79.17,79.2,16028.0,59.675,59.7052,59.675,59.6976,16028.0
2015-10-12 13:30:00,79.2,79.23,79.13,79.17,18048.0,59.6976,59.7202,59.6449,59.675,18048.0
2015-10-12 13:40:00,79.16,79.19,79.15,79.16,13244.0,59.6675,59.6901,59.6599,59.6675,13244.0
2015-10-12 13:50:00,79.16,79.18,79.13,79.17,29681.0,59.6675,59.6826,59.6449,59.675,29681.0
2015-10-12 14:00:00,79.17,79.2,79.15,79.18,22346.0,59.675,59.6976,59.6599,59.6826,22346.0
2015-10-12 14:10:00,79.17,79.18,79.1,79.1,26396.0,59.675,59.6826,59.6223,59.6223,26396.0
2015-10-12 14:20:00,79.1,79.15,79.08,79.1,17926.0,59.6223,59.6599,59.6072,59.6223,17926.0
2015-10-12 14:30:00,79.09,79.12,79.06,79.07,39600.0,59.6147,59.6373,59.5921,59.5996,39600.0
2015-10-12 14:40:00,79.07,79.17,79.06,79.16,27009.0,59.5996,59.675,59.5921,59.6675,27009.0
2015-10-12 14:50:00,79.17,79.22,79.16,79.18,26957.0,59.675,59.7127,59.6675,59.6826,26957.0
2015-10-12 15:00:00,79.19,79.19,79.14,79.15,81687.0,59.6901,59.6901,59.6524,59.6599,81687.0
2015-10-12 15:10:00,79.16,79.19,79.14,79.15,39576.0,59.6675,59.6901,59.6524,59.6599,39576.0
2015-10-12 15:20:00,79.15,79.25,79.14,79.25,54914.0,59.6599,59.7353,59.6524,59.7353,54914.0
2015-10-12 15:30:00,79.24,79.33,79.24,79.33,78256.0,59.7278,59.7956,59.7278,59.7956,78256.0
2015-10-12 15:40:00,79.33,79.33,79.15,79.18,90599.0,59.7956,59.7956,59.6599,59.6826,90599.0
2015-10-12 15:50:00,79.19,79.22,79.11,79.19,163462.0,59.6901,59.7127,59.6298,59.6901,163462.0
2015-10-13 09:30:00,79.11,79.48,79.1,79.24,107226.0,59.6298,59.9087,59.6223,59.7278,107226.0
2015-10-13 09:40:00,79.27,79.46,79.18,79.3,53447.0,59.7504,59.8936,59.6826,59.773,53447.0
2015-10-13 09:50:00,79.3,79.53,79.26,79.52,31925.0,59.773,59.9464,59.7429,59.9388,31925.0
2015-10-13 10:00:00,79.5,79.53,79.36,79.37,38384.0,59.9238,59.9464,59.8182,59.8258,38384.0
2015-10-13 10:10:00,79.38,79.45,79.36,79.44,14189.0,59.8333,59.8861,59.8182,59.8785,14189.0
2015-10-13 10:20:00,79.45,79.53,79.42,79.5,18527.0,59.8861,59.9464,59.8635,59.9238,18527.0
2015-10-13 10:30:00,79.49,79.53,79.44,79.46,12620.0,59.9162,59.9464,59.8785,59.8936,12620.0
2015-10-13 10:40:00,79.47,79.54,79.46,79.52,20547.0,59.9011,59.9539,59.8936,59.9388,20547.0
2015-10-13 10:50:00,79.52,79.67,79.49,79.58,53185.0,59.9388,60.0519,59.9162,59.9841,53185.0
2015-10-13 11:00:00,79.58,79.83,79.56,79.79,49572.0,59.9841,60.1725,59.969,60.1424,49572.0
2015-10-13 11:10:00,79.78,79.84,79.71,79.72,43943.0,60.1348,60.18,60.0821,60.0896,43943.0
2015-10-13 11:20:00,79.73,79.75,79.68,79.75,33175.0,60.0971,60.1122,60.0594,60.1122,33175.0
2015-10-13 11:30:00,79.72,79.76,79.68,79.76,33442.0,60.0896,60.1197,60.0594,60.1197,33442.0
2015-10-13 11:40:00,79.77,79.78,79.68,79.72,35823.0,60.1273,60.1348,60.0594,60.0896,35823.0
2015-10-13 11:50:00,79.71,79.75,79.65,79.73,32622.0,60.0821,60.1122,60.0368,60.0971,32622.0
2015-10-13 12:00:00,79.73,79.75,79.71,79.71,19631.0,60.0971,60.1122,60.0821,60.0821,19631.0
2015-10-13 12:10:00,79.71,79.72,79.59,79.6,35068.0,60.0821,60.0896,59.9916,59.9991,35068.0
2015-10-13 12:20:00,79.59,79.69,79.53,79.66,34655.0,59.9916,60.067,59.9464,60.0444,34655.0
2015-10-13 12:30:00,79.67,79.67,79.5,79.52,22878.0,60.0519,60.0519,59.9238,59.9388,22878.0
2015-10-13 12:40:00,79.52,79.54,79.33,79.35,42222.0,59.9388,59.9539,59.7956,59.8107,42222.0
2015-10-13 12:50:00,79.35,79.36,79.26,79.27,35663.0,59.8107,59.8182,59.7429,59.7504,35663.0
2015-10-13 13:00:00,79.28,79.34,79.22,79.25,32859.0,59.7579,59.8032,59.7127,59.7353,32859.0
2015-10-13 13:10:00,79.22,79.32,79.22,79.3,40882.0,59.7127,59.7881,59.7127,59.773,40882.0
2015-10-13 13:20:00,79.31,79.31,79.25,79.29,34542.0,59.7805,59.7805,59.7353,59.7655,34542.0
2015-10-13 13:30:00,79.27,79.27,79.11,79.16,29881.0,59.7504,59.7504,59.6298,59.6675,29881.0
2015-10-13 13:40:00,79.16,79.28,79.12,79.24,25241.0,59.6675,59.7579,59.6373,59.7278,25241.0
2015-10-13 13:50:00,79.23,79.25,79.18,79.23,34759.0,59.7202,59.7353,59.6826,59.7202,34759.0
2015-10-13 14:00:00,79.22,79.22,79.15,79.16,29787.0,59.7127,59.7127,59.6599,59.6675,29787.0
2015-10-13 14:10:00,79.15,79.22,79.14,79.15,37061.0,59.6599,59.7127,59.6524,59.6599,37061.0
2015-10-13 14:20:00,79.15,79.16,79.0,79.02,29273.0,59.6599,59.6675,59.5469,59.562,29273.0
2015-10-13 14:30:00,79.03,79.13,78.98,79.06,64431.0,59.5695,59.6449,59.5318,59.5921,64431.0
2015-10-13 14:40:00,79.07,79.17,79.0,79.15,41938.0,59.5996,59.675,59.5469,59.6599,41938.0
2015-10-13 14:50:00,79.15,79.17,79.08,79.16,35096.0,59.6599,59.675,59.6072,59.6675,35096.0
2015-10-13 15:00:00,79.16,79.2,79.04,79.08,45062.0,59.6675,59.6976,59.577,59.6072,45062.0
2015-10-13 15:10:00,79.08,79.1,78.91,78.96,52469.0,59.6072,59.6223,59.479,59.5167,52469.0
2015-10-13 15:20:00,78.96,79.01,78.93,79.01,75258.0,59.5167,59.5544,59.4941,59.5544,75258.0
2015-10-13 15:30:00,79.01,79.03,78.91,78.97,83571.0,59.5544,59.5695,59.479,59.5243,83571.0
2015-10-13 15:40:00,78.98,79.01,78.91,78.98,108369.0,59.5318,59.5544,59.479,59.5318,108369.0
2015-10-13 15:50:00,78.97,79.05,78.94,78.97,148671.0,59.5243,59.5846,59.5017,59.5243,148671.0
2015-10-14 09:30:00,79.26,79.76,79.26,79.7,84046.0,59.7429,60.1197,59.7429,60.0745,84046.0
2015-10-14 09:40:00,79.69,79.79,79.48,79.66,59752.0,60.067,60.1424,59.9087,60.0444,59752.0
2015-10-14 09:50:00,79.67,80.11,79.66,80.04,107022.0,60.0519,60.3836,60.0444,60.3308,107022.0
2015-10-14 10:00:00,80.06,80.1,79.76,79.8,47904.0,60.3459,60.376,60.1197,60.1499,47904.0
2015-10-14 10:10:00,79.81,79.81,79.59,79.59,49512.0,60.1574,60.1574,59.9916,59.9916,49512.0
2015-10-14 10:20:00,79.53,79.64,79.3,79.32,53206.0,59.9464,60.0293,59.773,59.7881,53206.0
2015-10-14 10:30:00,79.3,79.83,78.93,79.1,401185.0,59.773,60.1725,59.4941,59.6223,401185.0
2015-10-14 10:40:00,79.04,79.11,76.6,76.89,1265235.0,59.577,59.6298,57.7379,57.9565,1265235.0
2015-10-14 10:50:00,76.92,77.21,75.67,76.5,1679091.0,57.9791,58.1977,57.0369,57.6625,1679091.0
2015-10-14 11:00:00,76.47,76.5,74.56,75.0,2196949.0,57.6399,57.6625,56.2002,56.5319,2196949.0
2015-10-14 11:10:00,74.91,75.69,74.82,75.44,1151187.0,56.464,57.0519,56.3962,56.8635,1151187.0
2015-10-14 11:20:00,75.45,76.0,75.35,75.4,993798.0,56.871,57.2856,56.7957,56.8334,993798.0
2015-10-14 11:30:00,75.4,75.45,75.01,75.34,686172.0,56.8334,56.871,56.5394,56.7881,686172.0
2015-10-14 11:40:00,75.34,75.78,75.25,75.51,412283.0,56.7881,57.1198,56.7203,56.9163,412283.0
2015-10-14 11:50:00,75.52,75.86,75.37,75.76,482182.0,56.9238,57.1801,56.8107,57.1047,482182.0
2015-10-14 12:00:00,75.79,75.88,75.64,75.69,271445.0,57.1273,57.1952,57.0143,57.0519,271445.0
2015-10-14 12:10:00,75.68,75.84,75.58,75.82,391856.0,57.0444,57.165,56.969,57.1499,391856.0
2015-10-14 12:20:00,75.83,76.13,75.77,76.03,416806.0,57.1575,57.3836,57.1122,57.3082,416806.0
2015-10-14 12:30:00,76.03,76.25,75.94,76.25,383216.0,57.3082,57.474,57.2404,57.474,383216.0
2015-10-14 12:40:00,76.26,76.65,76.24,76.6,555931.0,57.4816,57.7756,57.4665,57.7379,555931.0
2015-10-14 12:50:00,76.58,76.59,76.3,76.34,269986.0,57.7228,57.7303,57.5117,57.5419,269986.0
2015-10-14 13:00:00,76.33,76.5,76.31,76.47,200070.0,57.5343,57.6625,57.5193,57.6399,200070.0
2015-10-14 13:10:00,76.47,76.5,76.23,76.31,203028.0,57.6399,57.6625,57.459,57.5193,203028.0
2015-10-14 13:20:00,76.31,76.33,75.76,75.92,270060.0,57.5193,57.5343,57.1047,57.2253,270060.0
2015-10-14 13:30:00,75.92,76.1,75.74,76.1,185906.0,57.2253,57.361,57.0896,57.361,185906.0
2015-10-14 13:40:00,76.1,76.14,75.88,75.92,249656.0,57.361,57.3911,57.1952,57.2253,249656.0
2015-10-14 13:50:00,75.93,76.04,75.87,76.03,284249.0,57.2328,57.3158,57.1876,57.3082,284249.0
2015-10-14 14:00:00,76.02,76.09,75.56,75.61,369828.0,57.3007,57.3534,56.954,56.9916,369828.0
2015-10-14 14:10:00,75.62,75.7,75.58,75.66,198824.0,56.9992,57.0595,56.969,57.0293,198824.0
2015-10-14 14:20:00,75.66,76.02,75.64,75.94,177503.0,57.0293,57.3007,57.0143,57.2404,177503.0
2015-10-14 14:30:00,75.93,75.94,75.64,75.8,209133.0,57.2328,57.2404,57.0143,57.1349,209133.0
2015-10-14 14:40:00,75.79,75.81,75.51,75.6,295683.0,57.1273,57.1424,56.9163,56.9841,295683.0
2015-10-14 14:50:00,75.61,75.7,75.59,75.65,176387.0,56.9916,57.0595,56.9766,57.0218,176387.0
2015-10-14 15:00:00,75.65,75.93,75.6,75.92,217232.0,57.0218,57.2328,56.9841,57.2253,217232.0
2015-10-14 15:10:00,75.93,76.04,75.91,76.0,313421.0,57.2328,57.3158,57.2178,57.2856,313421.0
2015-10-14 15:20:00,76.0,76.25,75.91,75.97,361251.0,57.2856,57.474,57.2178,57.263,361251.0
2015-10-14 15:30:00,75.96,76.13,75.96,76.07,259947.0,57.2555,57.3836,57.2555,57.3384,259947.0
2015-10-14 15:40:00,76.07,76.15,76.0,76.06,405442.0,57.3384,57.3987,57.2856,57.3308,405442.0
2015-10-14 15:50:00,76.06,76.26,76.04,76.19,657873.0,57.3308,57.4816,57.3158,57.4288,657873.0
2015-10-15 09:30:00,76.12,76.21,74.56,75.03,714523.0,57.3761,57.4439,56.2002,56.5545,714523.0
2015-10-15 09:40:00,75.04,75.07,73.86,73.94,669451.0,56.562,56.5846,55.6726,55.7329,669451.0
2015-10-15 09:50:00,73.96,74.25,73.38,73.61,1225772.0,55.7479,55.9665,55.3108,55.4841,1225772.0
2015-10-15 10:00:00,73.63,73.87,73.41,73.62,580240.0,55.4992,55.6801,55.3334,55.4917,580240.0
2015-10-15 10:10:00,73.61,74.25,73.58,74.08,852466.0,55.4841,55.9665,55.4615,55.8384,852466.0
2015-10-15 10:20:00,74.09,74.28,73.9,73.91,313780.0,55.8459,55.9891,55.7027,55.7103,313780.0
2015-10-15 10:30:00,73.91,74.45,73.9,74.43,201686.0,55.7103,56.1173,55.7027,56.1022,201686.0
2015-10-15 10:40:00,74.45,74.88,74.37,74.85,380519.0,56.1173,56.4414,56.057,56.4188,380519.0
2015-10-15 10:50:00,74.87,75.07,74.76,74.8,273608.0,56.4339,56.5846,56.3509,56.3811,273608.0
2015-10-15 11:00:00,74.78,74.89,74.66,74.69,101872.0,56.366,56.4489,56.2756,56.2982,101872.0
2015-10-15 11:10:00,74.68,75.01,74.68,74.92,119383.0,56.2906,56.5394,56.2906,56.4716,119383.0
2015-10-15 11:20:00,74.92,74.96,74.82,74.93,89605.0,56.4716,56.5017,56.3962,56.4791,89605.0
2015-10-15 11:30:00,74.93,74.98,74.76,74.91,87149.0,56.4791,56.5168,56.3509,56.464,87149.0
2015-10-15 11:40:00,74.91,75.0,74.89,74.95,104042.0,56.464,56.5319,56.4489,56.4942,104042.0
2015-10-15 11:50:00,74.96,74.98,74.6,74.86,162676.0,56.5017,56.5168,56.2303,56.4263,162676.0
2015-10-15 12:00:00,74.86,74.86,74.56,74.64,82221.0,56.4263,56.4263,56.2002,56.2605,82221.0
2015-10-15 12:10:00,74.64,74.86,74.61,74.79,76614.0,56.2605,56.4263,56.2379,56.3736,76614.0
2015-10-15 12:20:00,74.8,75.06,74.8,74.99,73030.0,56.3811,56.5771,56.3811,56.5243,73030.0
2015-10-15 12:30:00,74.96,75.05,74.82,74.9,87681.0,56.5017,56.5695,56.3962,56.4565,87681.0
2015-10-15 12:40:00,74.9,74.96,74.8,74.96,93446.0,56.4565,56.5017,56.3811,56.5017,93446.0
2015-10-15 12:50:00,74.97,75.0,74.72,74.73,84575.0,56.5092,56.5319,56.3208,56.3283,84575.0
2015-10-15 13:00:00,74.73,74.84,74.7,74.76,76170.0,56.3283,56.4112,56.3057,56.3509,76170.0
2015-10-15 13:10:00,74.77,74.81,74.65,74.69,93470.0,56.3585,56.3886,56.268,56.2982,93470.0
2015-10-15 13:20:00,74.68,74.88,74.67,74.85,74592.0,56.2906,56.4414,56.2831,56.4188,74592.0
2015-10-15 13:30:00,74.86,74.88,74.77,74.83,67343.0,56.4263,56.4414,56.3585,56.4037,67343.0
2015-10-15 13:40:00,74.82,74.82,74.63,74.69,56000.0,56.3962,56.3962,56.253,56.2982,56000.0
2015-10-15 13:50:00,74.69,74.73,74.52,74.65,113755.0,56.2982,56.3283,56.17,56.268,113755.0
2015-10-15 14:00:00,74.65,74.79,74.5,74.78,115408.0,56.268,56.3736,56.155,56.366,115408.0
2015-10-15 14:10:00,74.78,74.89,74.73,74.83,94992.0,56.366,56.4489,56.3283,56.4037,94992.0
2015-10-15 14:20:00,74.84,74.99,74.83,74.89,76527.0,56.4112,56.5243,56.4037,56.4489,76527.0
2015-10-15 14:30:00,74.89,74.91,74.76,74.85,88675.0,56.4489,56.464,56.3509,56.4188,88675.0
2015-10-15 14:40:00,74.87,75.0,74.83,74.9,106001.0,56.4339,56.5319,56.4037,56.4565,106001.0
2015-10-15 14:50:00,74.9,74.98,74.71,74.97,129579.0,56.4565,56.5168,56.3133,56.5092,129579.0
2015-10-15 15:00:00,74.96,75.18,74.94,74.99,221650.0,56.5017,56.6675,56.4866,56.5243,221650.0
2015-10-15 15:10:00,75.0,75.37,74.98,75.32,161578.0,56.5319,56.8107,56.5168,56.7731,161578.0
2015-10-15 15:20:00,75.32,75.48,75.21,75.25,203977.0,56.7731,56.8937,56.6901,56.7203,203977.0
2015-10-15 15:30:00,75.25,75.27,75.1,75.11,182313.0,56.7203,56.7354,56.6072,56.6148,182313.0
2015-10-15 15:40:00,75.1,75.16,75.0,75.15,216584.0,56.6072,56.6525,56.5319,56.6449,216584.0
2015-10-15 15:50:00,75.15,75.22,75.0,75.13,583803.0,56.6449,56.6977,56.5319,56.6298,583803.0
2015-10-16 09:30:00,75.37,75.37,74.93,75.02,403304.0,56.8107,56.8107,56.4791,56.5469,403304.0
2015-10-16 09:40:00,75.02,75.04,74.7,74.98,195024.0,56.5469,56.562,56.3057,56.5168,195024.0
2015-10-16 09:50:00,74.98,75.0,74.76,74.89,183010.0,56.5168,56.5319,56.3509,56.4489,183010.0
2015-10-16 10:00:00,74.9,75.04,74.82,74.98,162650.0,56.4565,56.562,56.3962,56.5168,162650.0
2015-10-16 10:10:00,74.98,75.1,74.98,75.03,115432.0,56.5168,56.6072,56.5168,56.5545,115432.0
2015-10-16 10:20:00,75.04,75.14,75.01,75.1,72919.0,56.562,56.6374,56.5394,56.6072,72919.0
2015-10-16 10:30:00,75.1,75.17,75.02,75.06,107497.0,56.6072,56.66,56.5469,56.5771,107497.0
2015-10-16 10:40:00,75.06,75.19,75.0,75.17,86371.0,56.5771,56.6751,56.5319,56.66,86371.0
2015-10-16 10:50:00,75.16,75.2,75.1,75.17,74027.0,56.6525,56.6826,56.6072,56.66,74027.0
2015-10-16 11:00:00,75.18,75.3,75.18,75.3,89636.0,56.6675,56.758,56.6675,56.758,89636.0
2015-10-16 11:10:00,75.29,75.37,75.26,75.35,60771.0,56.7504,56.8107,56.7278,56.7957,60771.0
2015-10-16 11:20:00,75.36,75.39,75.16,75.2,85785.0,56.8032,56.8258,56.6525,56.6826,85785.0
2015-10-16 11:30:00,75.2,75.21,75.04,75.09,84777.0,56.6826,56.6901,56.562,56.5997,84777.0
2015-10-16 11:40:00,75.09,75.24,75.03,75.23,94920.0,56.5997,56.7128,56.5545,56.7052,94920.0
2015-10-16 11:50:00,75.23,75.35,75.22,75.29,70156.0,56.7052,56.7957,56.6977,56.7504,70156.0
2015-10-16 12:00:00,75.28,75.29,75.1,75.12,72715.0,56.7429,56.7504,56.6072,56.6223,72715.0
2015-10-16 12:10:00,75.12,75.13,74.96,75.01,70094.0,56.6223,56.6298,56.5017,56.5394,70094.0
2015-10-16 12:20:00,75.0,75.02,74.97,75.0,57694.0,56.5319,56.5469,56.5092,56.5319,57694.0
2015-10-16 12:30:00,75.02,75.1,75.01,75.1,33157.0,56.5469,56.6072,56.5394,56.6072,33157.0
2015-10-16 12:40:00,75.1,75.15,75.04,75.13,58468.0,56.6072,56.6449,56.562,56.6298,58468.0
2015-10-16 12:50:00,75.13,75.15,75.07,75.07,52818.0,56.6298,56.6449,56.5846,56.5846,52818.0
2015-10-16 13:00:00,75.08,75.15,75.07,75.1,40024.0,56.5922,56.6449,56.5846,56.6072,40024.0
2015-10-16 13:10:00,75.1,75.15,75.07,75.11,56313.0,56.6072,56.6449,56.5846,56.6148,56313.0
2015-10-16 13:20:00,75.12,75.13,75.01,75.09,72351.0,56.6223,56.6298,56.5394,56.5997,72351.0
2015-10-16 13:30:00,75.08,75.11,75.05,75.07,41802.0,56.5922,56.6148,56.5695,56.5846,41802.0
2015-10-16 13:40:00,75.07,75.09,74.97,74.99,90993.0,56.5846,56.5997,56.5092,56.5243,90993.0
2015-10-16 13:50:00,75.0,75.05,74.98,75.01,49089.0,56.5319,56.5695,56.5168,56.5394,49089.0
2015-10-16 14:00:00,75.01,75.07,74.94,75.0,66721.0,56.5394,56.5846,56.4866,56.5319,66721.0
2015-10-16 14:10:00,75.0,75.08,74.99,75.05,77580.0,56.5319,56.5922,56.5243,56.5695,77580.0
2015-10-16 14:20:00,75.05,75.07,74.97,74.98,110913.0,56.5695,56.5846,56.5092,56.5168,110913.0
2015-10-16 14:30:00,74.99,75.01,74.96,75.01,78413.0,56.5243,56.5394,56.5017,56.5394,78413.0
2015-10-16 14:40:00,75.01,75.15,75.01,75.1,73795.0,56.5394,56.6449,56.5394,56.6072,73795.0
2015-10-16 14:50:00,75.11,75.15,75.04,75.13,78325.0,56.6148,56.6449,56.562,56.6298,78325.0
2015-10-16 15:00:00,75.13,75.15,75.09,75.13,75626.0,56.6298,56.6449,56.5997,56.6298,75626.0
2015-10-16 15:10:00,75.13,75.2,75.12,75.17,72316.0,56.6298,56.6826,56.6223,56.66,72316.0
2015-10-16 15:20:00,75.18,75.26,75.12,75.12,100889.0,56.6675,56.7278,56.6223,56.6223,100889.0
2015-10-16 15:30:00,75.12,75.21,75.11,75.17,130045.0,56.6223,56.6901,56.6148,56.66,130045.0
2015-10-16 15:40:00,75.17,75.19,75.05,75.05,148253.0,56.66,56.6751,56.5695,56.5695,148253.0
2015-10-16 15:50:00,75.06,75.14,75.03,75.05,550873.0,56.5771,56.6374,56.5545,56.5695,550873.0
2015-10-19 09:30:00,75.02,75.05,74.76,74.94,87696.0,56.5469,56.5695,56.3509,56.4866,87696.0
2015-10-19 09:40:00,74.94,75.3,74.94,75.13,83391.0,56.4866,56.758,56.4866,56.6298,83391.0
2015-10-19 09:50:00,75.11,75.21,75.0,75.0,65664.0,56.6148,56.6901,56.5319,56.5319,65664.0
2015-10-19 10:00:00,75.02,75.05,74.91,74.91,196229.0,56.5469,56.5695,56.464,56.464,196229.0
2015-10-19 10:10:00,74.91,74.95,74.88,74.95,117629.0,56.464,56.4942,56.4414,56.4942,117629.0
2015-10-19 10:20:00,74.95,75.03,74.92,75.0,219262.0,56.4942,56.5545,56.4716,56.5319,219262.0
2015-10-19 10:30:00,75.0,75.01,74.92,75.0,78275.0,56.5319,56.5394,56.4716,56.5319,78275.0
2015-10-19 10:40:00,75.0,75.06,74.98,74.99,98372.0,56.5319,56.5771,56.5168,56.5243,98372.0
2015-10-19 10:50:00,74.99,75.12,74.97,75.11,79025.0,56.5243,56.6223,56.5092,56.6148,79025.0
2015-10-19 11:00:00,75.11,75.13,75.04,75.06,70816.0,56.6148,56.6298,56.562,56.5771,70816.0
2015-10-19 11:10:00,75.06,75.07,74.99,75.01,80040.0,56.5771,56.5846,56.5243,56.5394,80040.0
2015-10-19 11:20:00,75.0,75.02,74.98,74.99,130847.0,56.5319,56.5469,56.5168,56.5243,130847.0
2015-10-19 11:30:00,74.99,75.0,74.98,74.99,115603.0,56.5243,56.5319,56.5168,56.5243,115603.0
2015-10-19 11:40:00,75.0,75.01,74.98,75.01,78748.0,56.5319,56.5394,56.5168,56.5394,78748.0
2015-10-19 11:50:00,75.01,75.01,74.94,74.97,79878.0,56.5394,56.5394,56.4866,56.5092,79878.0
2015-10-19 12:00:00,74.97,74.99,74.91,74.91,41978.0,56.5092,56.5243,56.464,56.464,41978.0
2015-10-19 12:10:00,74.92,74.99,74.88,74.9,40447.0,56.4716,56.5243,56.4414,56.4565,40447.0
2015-10-19 12:20:00,74.9,74.9,74.85,74.85,64394.0,56.4565,56.4565,56.4188,56.4188,64394.0
2015-10-19 12:30:00,74.85,74.93,74.83,74.91,58622.0,56.4188,56.4791,56.4037,56.464,58622.0
2015-10-19 12:40:00,74.92,74.97,74.92,74.94,27220.0,56.4716,56.5092,56.4716,56.4866,27220.0
2015-10-19 12:50:00,74.93,74.96,74.89,74.95,25024.0,56.4791,56.5017,56.4489,56.4942,25024.0
2015-10-19 13:00:00,74.95,75.02,74.95,74.98,49125.0,56.4942,56.5469,56.4942,56.5168,49125.0
2015-10-19 13:10:00,74.98,75.0,74.84,74.84,50145.0,56.5168,56.5319,56.4112,56.4112,50145.0
2015-10-19 13:20:00,74.84,74.85,74.75,74.8,76408.0,56.4112,56.4188,56.3434,56.3811,76408.0
2015-10-19 13:30:00,74.8,74.83,74.75,74.82,126954.0,56.3811,56.4037,56.3434,56.3962,126954.0
2015-10-19 13:40:00,74.82,74.86,74.78,74.78,37863.0,56.3962,56.4263,56.366,56.366,37863.0
2015-10-19 13:50:00,74.78,74.8,74.74,74.78,72605.0,56.366,56.3811,56.3359,56.366,72605.0
2015-10-19 14:00:00,74.78,74.81,74.75,74.78,73680.0,56.366,56.3886,56.3434,56.366,73680.0
2015-10-19 14:10:00,74.79,74.79,74.67,74.67,190679.0,56.3736,56.3736,56.2831,56.2831,190679.0
2015-10-19 14:20:00,74.68,74.73,74.63,74.67,54725.0,56.2906,56.3283,56.253,56.2831,54725.0
2015-10-19 14:30:00,74.68,74.75,74.67,74.73,63434.0,56.2906,56.3434,56.2831,56.3283,63434.0
2015-10-19 14:40:00,74.73,74.73,74.68,74.7,59583.0,56.3283,56.3283,56.2906,56.3057,59583.0
2015-10-19 14:50:00,74.69,74.72,74.67,74.7,73689.0,56.2982,56.3208,56.2831,56.3057,73689.0
2015-10-19 15:00:00,74.7,74.73,74.69,74.7,124999.0,56.3057,56.3283,56.2982,56.3057,124999.0
2015-10-19 15:10:00,74.7,74.77,74.69,74.74,158670.0,56.3057,56.3585,56.2982,56.3359,158670.0
2015-10-19 15:20:00,74.73,74.74,74.69,74.7,164911.0,56.3283,56.3359,56.2982,56.3057,164911.0
2015-10-19 15:30:00,74.71,74.72,74.68,74.68,126553.0,56.3133,56.3208,56.2906,56.2906,126553.0
2015-10-19 15:40:00,74.68,74.77,74.65,74.77,121137.0,56.2906,56.3585,56.268,56.3585,121137.0
2015-10-19 15:50:00,74.77,74.78,74.69,74.7,470804.0,56.3585,56.366,56.2982,56.3057,470804.0
2015-10-20 09:30:00,74.83,75.3,74.73,74.77,208924.0,56.4037,56.758,56.3283,56.3585,208924.0
2015-10-20 09:40:00,74.75,74.85,74.72,74.74,88568.0,56.3434,56.4188,56.3208,56.3359,88568.0
2015-10-20 09:50:00,74.75,74.83,74.74,74.75,97598.0,56.3434,56.4037,56.3359,56.3434,97598.0
2015-10-20 10:00:00,74.75,74.77,74.62,74.73,97240.0,56.3434,56.3585,56.2454,56.3283,97240.0
2015-10-20 10:10:00,74.74,74.8,74.74,74.76,111947.0,56.3359,56.3811,56.3359,56.3509,111947.0
2015-10-20 10:20:00,74.77,74.79,74.58,74.62,110271.0,56.3585,56.3736,56.2153,56.2454,110271.0
2015-10-20 10:30:00,74.62,74.67,74.45,74.46,153373.0,56.2454,56.2831,56.1173,56.1248,153373.0
2015-10-20 10:40:00,74.45,74.54,74.42,74.5,119160.0,56.1173,56.1851,56.0947,56.155,119160.0
2015-10-20 10:50:00,74.51,74.53,74.44,74.51,89764.0,56.1625,56.1776,56.1097,56.1625,89764.0
2015-10-20 11:00:00,74.51,74.54,74.45,74.5,93593.0,56.1625,56.1851,56.1173,56.155,93593.0
2015-10-20 11:10:00,74.5,74.63,74.44,74.57,206541.0,56.155,56.253,56.1097,56.2077,206541.0
2015-10-20 11:20:00,74.57,74.6,74.5,74.56,62377.0,56.2077,56.2303,56.155,56.2002,62377.0
2015-10-20 11:30:00,74.56,74.56,74.48,74.53,80532.0,56.2002,56.2002,56.1399,56.1776,80532.0
2015-10-20 11:40:00,74.53,74.55,74.49,74.52,77300.0,56.1776,56.1927,56.1474,56.17,77300.0
2015-10-20 11:50:00,74.52,74.66,74.51,74.66,59167.0,56.17,56.2756,56.1625,56.2756,59167.0
2015-10-20 12:00:00,74.66,74.66,74.52,74.56,54966.0,56.2756,56.2756,56.17,56.2002,54966.0
2015-10-20 12:10:00,74.56,74.57,74.51,74.51,38210.0,56.2002,56.2077,56.1625,56.1625,38210.0
2015-10-20 12:20:00,74.5,74.59,74.5,74.57,56339.0,56.155,56.2228,56.155,56.2077,56339.0
2015-10-20 12:30:00,74.58,74.58,74.46,74.5,98427.0,56.2153,56.2153,56.1248,56.155,98427.0
2015-10-20 12:40:00,74.5,74.5,74.41,74.44,86262.0,56.155,56.155,56.0871,56.1097,86262.0
2015-10-20 12:50:00,74.44,74.49,74.41,74.48,49430.0,56.1097,56.1474,56.0871,56.1399,49430.0
2015-10-20 13:00:00,74.48,74.49,74.41,74.45,39075.0,56.1399,56.1474,56.0871,56.1173,39075.0
2015-10-20 13:10:00,74.46,74.62,74.46,74.56,40359.0,56.1248,56.2454,56.1248,56.2002,40359.0
2015-10-20 13:20:00,74.56,74.59,74.52,74.55,42163.0,56.2002,56.2228,56.17,56.1927,42163.0
2015-10-20 13:30:00,74.55,74.55,74.46,74.48,46344.0,56.1927,56.1927,56.1248,56.1399,46344.0
2015-10-20 13:40:00,74.48,74.5,74.43,74.49,59765.0,56.1399,56.155,56.1022,56.1474,59765.0
2015-10-20 13:50:00,74.5,74.52,74.46,74.5,47706.0,56.155,56.17,56.1248,56.155,47706.0
2015-10-20 14:00:00,74.49,74.52,74.47,74.5,55145.0,56.1474,56.17,56.1324,56.155,55145.0
2015-10-20 14:10:00,74.51,74.58,74.5,74.56,70315.0,56.1625,56.2153,56.155,56.2002,70315.0
2015-10-20 14:20:00,74.56,74.57,74.52,74.52,83571.0,56.2002,56.2077,56.17,56.17,83571.0
2015-10-20 14:30:00,74.52,74.53,74.43,74.48,73384.0,56.17,56.1776,56.1022,56.1399,73384.0
2015-10-20 14:40:00,74.49,74.52,74.46,74.52,59403.0,56.1474,56.17,56.1248,56.17,59403.0
2015-10-20 14:50:00,74.52,74.56,74.5,74.55,104208.0,56.17,56.2002,56.155,56.1927,104208.0
2015-10-20 15:00:00,74.54,74.55,74.43,74.43,70345.0,56.1851,56.1927,56.1022,56.1022,70345.0
2015-10-20 15:10:00,74.42,74.51,74.42,74.43,92656.0,56.0947,56.1625,56.0947,56.1022,92656.0
2015-10-20 15:20:00,74.44,74.53,74.42,74.51,130755.0,56.1097,56.1776,56.0947,56.1625,130755.0
2015-10-20 15:30:00,74.51,74.56,74.5,74.51,126355.0,56.1625,56.2002,56.155,56.1625,126355.0
2015-10-20 15:40:00,74.52,74.54,74.46,74.49,171343.0,56.17,56.1851,56.1248,56.1474,171343.0
2015-10-20 15:50:00,74.5,74.5,74.38,74.4,455835.0,56.155,56.155,56.0645,56.0796,455835.0
2015-10-21 09:30:00,74.85,75.11,74.61,74.92,111492.0,56.4188,56.6148,56.2379,56.4716,111492.0
2015-10-21 09:40:00,74.92,75.29,74.91,75.16,163579.0,56.4716,56.7504,56.464,56.6525,163579.0
2015-10-21 09:50:00,75.18,75.36,75.07,75.34,165705.0,56.6675,56.8032,56.5846,56.7881,165705.0
2015-10-21 10:00:00,75.34,75.43,75.28,75.43,312718.0,56.7881,56.856,56.7429,56.856,312718.0
2015-10-21 10:10:00,75.43,75.53,75.38,75.39,115022.0,56.856,56.9313,56.8183,56.8258,115022.0
2015-10-21 10:20:00,75.4,75.51,75.36,75.38,116652.0,56.8334,56.9163,56.8032,56.8183,116652.0
2015-10-21 10:30:00,75.35,75.39,75.21,75.3,61186.0,56.7957,56.8258,56.6901,56.758,61186.0
2015-10-21 10:40:00,75.3,75.38,75.26,75.37,94497.0,56.758,56.8183,56.7278,56.8107,94497.0
2015-10-21 10:50:00,75.38,75.38,75.34,75.36,63124.0,56.8183,56.8183,56.7881,56.8032,63124.0
2015-10-21 11:00:00,75.36,75.39,75.31,75.32,81746.0,56.8032,56.8258,56.7655,56.7731,81746.0
2015-10-21 11:10:00,75.32,75.36,75.24,75.33,40517.0,56.7731,56.8032,56.7128,56.7806,40517.0
2015-10-21 11:20:00,75.34,75.5,75.3,75.5,95916.0,56.7881,56.9087,56.758,56.9087,95916.0
2015-10-21 11:30:00,75.51,75.64,75.5,75.56,77178.0,56.9163,57.0143,56.9087,56.954,77178.0
2015-10-21 11:40:00,75.56,75.67,75.5,75.67,57863.0,56.954,57.0369,56.9087,57.0369,57863.0
2015-10-21 11:50:00,75.67,76.0,75.66,75.89,232690.0,57.0369,57.2856,57.0293,57.2027,232690.0
2015-10-21 12:00:00,75.89,75.97,75.81,75.95,133789.0,57.2027,57.263,57.1424,57.2479,133789.0
2015-10-21 12:10:00,75.95,76.01,75.89,75.98,93268.0,57.2479,57.2931,57.2027,57.2705,93268.0
2015-10-21 12:20:00,75.99,76.11,75.98,76.1,94142.0,57.2781,57.3685,57.2705,57.361,94142.0
2015-10-21 12:30:00,76.09,76.14,76.04,76.13,54048.0,57.3534,57.3911,57.3158,57.3836,54048.0
2015-10-21 12:40:00,76.13,76.22,76.12,76.21,98539.0,57.3836,57.4514,57.3761,57.4439,98539.0
2015-10-21 12:50:00,76.21,76.26,76.14,76.24,85549.0,57.4439,57.4816,57.3911,57.4665,85549.0
2015-10-21 13:00:00,76.24,76.25,76.09,76.09,115216.0,57.4665,57.474,57.3534,57.3534,115216.0
2015-10-21 13:10:00,76.08,76.11,75.93,75.94,160663.0,57.3459,57.3685,57.2328,57.2404,160663.0
2015-10-21 13:20:00,75.94,76.0,75.86,75.87,51853.0,57.2404,57.2856,57.1801,57.1876,51853.0
2015-10-21 13:30:00,75.87,75.96,75.84,75.9,55689.0,57.1876,57.2555,57.165,57.2102,55689.0
2015-10-21 13:40:00,75.9,76.02,75.9,76.01,59164.0,57.2102,57.3007,57.2102,57.2931,59164.0
2015-10-21 13:50:00,76.01,76.16,76.0,76.13,94319.0,57.2931,57.4062,57.2856,57.3836,94319.0
2015-10-21 14:00:00,76.12,76.25,76.07,76.24,102031.0,57.3761,57.474,57.3384,57.4665,102031.0
2015-10-21 14:10:00,76.22,76.28,76.19,76.25,110499.0,57.4514,57.4967,57.4288,57.474,110499.0
2015-10-21 14:20:00,76.26,76.31,76.22,76.3,62330.0,57.4816,57.5193,57.4514,57.5117,62330.0
2015-10-21 14:30:00,76.29,76.51,76.29,76.48,134037.0,57.5042,57.67,57.5042,57.6474,134037.0
2015-10-21 14:40:00,76.48,76.54,76.4,76.52,189468.0,57.6474,57.6926,57.5871,57.6776,189468.0
2015-10-21 14:50:00,76.52,76.53,76.46,76.5,97371.0,57.6776,57.6851,57.6323,57.6625,97371.0
2015-10-21 15:00:00,76.5,76.6,76.48,76.6,175867.0,57.6625,57.7379,57.6474,57.7379,175867.0
2015-10-21 15:10:00,76.59,76.6,76.4,76.46,128426.0,57.7303,57.7379,57.5871,57.6323,128426.0
2015-10-21 15:20:00,76.46,76.56,76.45,76.55,109413.0,57.6323,57.7077,57.6248,57.7002,109413.0
2015-10-21 15:30:00,76.55,76.58,76.46,76.5,196114.0,57.7002,57.7228,57.6323,57.6625,196114.0
2015-10-21 15:40:00,76.5,76.52,76.38,76.51,250995.0,57.6625,57.6776,57.572,57.67,250995.0
2015-10-21 15:50:00,76.5,76.52,76.36,76.41,499041.0,57.6625,57.6776,57.557,57.5946,499041.0
2015-10-22 09:30:00,76.57,76.65,76.31,76.37,190694.0,57.7153,57.7756,57.5193,57.5645,190694.0
2015-10-22 09:40:00,76.35,76.53,76.29,76.38,96862.0,57.5494,57.6851,57.5042,57.572,96862.0
2015-10-22 09:50:00,76.36,76.37,76.18,76.18,128936.0,57.557,57.5645,57.4213,57.4213,128936.0
2015-10-22 10:00:00,76.19,76.23,75.96,76.07,143170.0,57.4288,57.459,57.2555,57.3384,143170.0
2015-10-22 10:10:00,76.08,76.22,75.98,76.2,70718.0,57.3459,57.4514,57.2705,57.4364,70718.0
2015-10-22 10:20:00,76.2,76.26,76.12,76.26,67245.0,57.4364,57.4816,57.3761,57.4816,67245.0
2015-10-22 10:30:00,76.26,76.45,76.23,76.38,177964.0,57.4816,57.6248,57.459,57.572,177964.0
2015-10-22 10:40:00,76.38,76.38,76.17,76.23,111615.0,57.572,57.572,57.4137,57.459,111615.0
2015-10-22 10:50:00,76.23,76.36,76.2,76.35,62370.0,57.459,57.557,57.4364,57.5494,62370.0
2015-10-22 11:00:00,76.35,76.41,76.25,76.34,111151.0,57.5494,57.5946,57.474,57.5419,111151.0
2015-10-22 11:10:00,76.35,76.39,76.28,76.28,35036.0,57.5494,57.5796,57.4967,57.4967,35036.0
2015-10-22 11:20:00,76.28,76.39,76.26,76.39,36453.0,57.4967,57.5796,57.4816,57.5796,36453.0
2015-10-22 11:30:00,76.39,76.4,76.28,76.29,66264.0,57.5796,57.5871,57.4967,57.5042,66264.0
2015-10-22 11:40:00,76.29,76.4,76.27,76.39,49021.0,57.5042,57.5871,57.4891,57.5796,49021.0
2015-10-22 11:50:00,76.4,76.48,76.34,76.46,54577.0,57.5871,57.6474,57.5419,57.6323,54577.0
2015-10-22 12:00:00,76.47,76.62,76.41,76.61,65954.0,57.6399,57.7529,57.5946,57.7454,65954.0
2015-10-22 12:10:00,76.6,76.75,76.59,76.73,87414.0,57.7379,57.8509,57.7303,57.8359,87414.0
2015-10-22 12:20:00,76.73,76.89,76.72,76.85,103907.0,57.8359,57.9565,57.8283,57.9263,103907.0
2015-10-22 12:30:00,76.85,76.86,76.79,76.84,101430.0,57.9263,57.9338,57.8811,57.9188,101430.0
2015-10-22 12:40:00,76.84,76.95,76.81,76.87,58408.0,57.9188,58.0017,57.8962,57.9414,58408.0
2015-10-22 12:50:00,76.86,76.94,76.81,76.9,60257.0,57.9338,57.9941,57.8962,57.964,60257.0
2015-10-22 13:00:00,76.9,76.91,76.8,76.86,63453.0,57.964,57.9715,57.8886,57.9338,63453.0
2015-10-22 13:10:00,76.86,76.95,76.85,76.87,61560.0,57.9338,58.0017,57.9263,57.9414,61560.0
2015-10-22 13:20:00,76.87,76.95,76.83,76.86,37264.0,57.9414,58.0017,57.9112,57.9338,37264.0
2015-10-22 13:30:00,76.86,76.94,76.86,76.92,35488.0,57.9338,57.9941,57.9338,57.9791,35488.0
2015-10-22 13:40:00,76.93,77.03,76.87,77.0,127936.0,57.9866,58.062,57.9414,58.0394,127936.0
2015-10-22 13:50:00,77.0,77.06,76.93,76.95,78547.0,58.0394,58.0846,57.9866,58.0017,78547.0
2015-10-22 14:00:00,76.95,77.02,76.84,76.89,110294.0,58.0017,58.0544,57.9188,57.9565,110294.0
2015-10-22 14:10:00,76.89,76.97,76.83,76.87,67946.0,57.9565,58.0168,57.9112,57.9414,67946.0
2015-10-22 14:20:00,76.88,76.92,76.84,76.85,117274.0,57.9489,57.9791,57.9188,57.9263,117274.0
2015-10-22 14:30:00,76.85,76.99,76.77,76.98,80491.0,57.9263,58.0318,57.866,58.0243,80491.0
2015-10-22 14:40:00,76.97,77.04,76.83,76.97,105714.0,58.0168,58.0695,57.9112,58.0168,105714.0
2015-10-22 14:50:00,76.98,77.13,76.95,77.09,96211.0,58.0243,58.1374,58.0017,58.1072,96211.0
2015-10-22 15:00:00,77.09,77.13,76.99,77.01,97663.0,58.1072,58.1374,58.0318,58.0469,97663.0
2015-10-22 15:10:00,77.03,77.08,76.99,77.04,104898.0,58.062,58.0997,58.0318,58.0695,104898.0
2015-10-22 15:20:00,77.04,77.16,77.0,77.15,156687.0,58.0695,58.16,58.0394,58.1524,156687.0
2015-10-22 15:30:00,77.15,77.17,77.07,77.09,144398.0,58.1524,58.1675,58.0921,58.1072,144398.0
2015-10-22 15:40:00,77.09,77.16,77.05,77.1,142563.0,58.1072,58.16,58.0771,58.1147,142563.0
2015-10-22 15:50:00,77.09,77.11,76.98,77.09,365324.0,58.1072,58.1223,58.0243,58.1072,365324.0
2015-10-23 09:30:00,77.49,77.6,76.65,76.79,93061.0,58.4087,58.4916,57.7756,57.8811,93061.0
2015-10-23 09:40:00,76.77,76.86,76.44,76.5,166703.0,57.866,57.9338,57.6173,57.6625,166703.0
2015-10-23 09:50:00,76.5,76.57,76.37,76.45,133138.0,57.6625,57.7153,57.5645,57.6248,133138.0
2015-10-23 10:00:00,76.43,76.48,76.17,76.2,174013.0,57.6097,57.6474,57.4137,57.4364,174013.0
2015-10-23 10:10:00,76.2,76.21,75.61,75.7,193852.0,57.4364,57.4439,56.9916,57.0595,193852.0
2015-10-23 10:20:00,75.71,75.71,75.21,75.23,293301.0,57.067,57.067,56.6901,56.7052,293301.0
2015-10-23 10:30:00,75.25,75.32,75.01,75.11,272314.0,56.7203,56.7731,56.5394,56.6148,272314.0
2015-10-23 10:40:00,75.11,75.67,75.09,75.46,251736.0,56.6148,57.0369,56.5997,56.8786,251736.0
2015-10-23 10:50:00,75.46,75.56,75.11,75.22,141901.0,56.8786,56.954,56.6148,56.6977,141901.0
2015-10-23 11:00:00,75.23,75.37,75.18,75.2,107805.0,56.7052,56.8107,56.6675,56.6826,107805.0
2015-10-23 11:10:00,75.22,75.27,74.98,75.04,89966.0,56.6977,56.7354,56.5168,56.562,89966.0
2015-10-23 11:20:00,75.03,75.05,74.74,74.8,109930.0,56.5545,56.5695,56.3359,56.3811,109930.0
2015-10-23 11:30:00,74.81,74.82,74.51,74.53,105189.0,56.3886,56.3962,56.1625,56.1776,105189.0
2015-10-23 11:40:00,74.51,74.52,74.17,74.26,363760.0,56.1625,56.17,55.9062,55.9741,363760.0
2015-10-23 11:50:00,74.26,74.35,74.07,74.19,270547.0,55.9741,56.0419,55.8309,55.9213,270547.0
2015-10-23 12:00:00,74.18,74.22,74.13,74.19,262456.0,55.9138,55.9439,55.8761,55.9213,262456.0
2015-10-23 12:10:00,74.2,74.3,74.14,74.24,154341.0,55.9288,56.0042,55.8836,55.959,154341.0
2015-10-23 12:20:00,74.24,74.25,73.9,74.01,157347.0,55.959,55.9665,55.7027,55.7856,157347.0
2015-10-23 12:30:00,74.0,74.03,73.64,73.65,249743.0,55.7781,55.8007,55.5067,55.5143,249743.0
2015-10-23 12:40:00,73.65,73.77,73.52,73.63,208590.0,55.5143,55.6047,55.4163,55.4992,208590.0
2015-10-23 12:50:00,73.63,73.67,73.52,73.59,171657.0,55.4992,55.5294,55.4163,55.4691,171657.0
2015-10-23 13:00:00,73.59,73.6,73.37,73.47,242908.0,55.4691,55.4766,55.3032,55.3786,242908.0
2015-10-23 13:10:00,73.47,73.51,73.36,73.4,124709.0,55.3786,55.4088,55.2957,55.3258,124709.0
2015-10-23 13:20:00,73.4,73.4,73.24,73.28,175960.0,55.3258,55.3258,55.2052,55.2354,175960.0
2015-10-23 13:30:00,73.28,73.31,73.13,73.18,171576.0,55.2354,55.258,55.1223,55.16,171576.0
2015-10-23 13:40:00,73.19,73.2,73.0,73.05,258716.0,55.1675,55.1751,55.0243,55.062,258716.0
2015-10-23 13:50:00,73.05,73.31,73.02,73.29,129446.0,55.062,55.258,55.0394,55.2429,129446.0
2015-10-23 14:00:00,73.3,73.41,73.21,73.35,295474.0,55.2505,55.3334,55.1826,55.2881,295474.0
2015-10-23 14:10:00,73.35,73.51,73.35,73.5,172787.0,55.2881,55.4088,55.2881,55.4012,172787.0
2015-10-23 14:20:00,73.5,73.6,73.35,73.35,301844.0,55.4012,55.4766,55.2881,55.2881,301844.0
2015-10-23 14:30:00,73.34,73.35,73.25,73.31,142818.0,55.2806,55.2881,55.2128,55.258,142818.0
2015-10-23 14:40:00,73.32,73.52,73.26,73.52,170145.0,55.2655,55.4163,55.2203,55.4163,170145.0
2015-10-23 14:50:00,73.51,73.54,73.46,73.5,154519.0,55.4088,55.4314,55.3711,55.4012,154519.0
2015-10-23 15:00:00,73.51,73.58,73.21,73.21,154008.0,55.4088,55.4615,55.1826,55.1826,154008.0
2015-10-23 15:10:00,73.2,73.21,73.0,73.0,219577.0,55.1751,55.1826,55.0243,55.0243,219577.0
2015-10-23 15:20:00,73.01,73.02,72.87,72.88,239798.0,55.0319,55.0394,54.9263,54.9339,239798.0
2015-10-23 15:30:00,72.89,72.94,72.78,72.83,331843.0,54.9414,54.9791,54.8585,54.8962,331843.0
2015-10-23 15:40:00,72.83,72.88,72.75,72.84,384423.0,54.8962,54.9339,54.8359,54.9037,384423.0
2015-10-23 15:50:00,72.85,73.01,72.79,72.96,674654.0,54.9113,55.0319,54.866,54.9942,674654.0
2015-10-26 09:30:00,73.25,73.53,73.18,73.34,260392.0,55.2128,55.4238,55.16,55.2806,260392.0
2015-10-26 09:40:00,73.35,73.86,73.35,73.7,232794.0,55.2881,55.6726,55.2881,55.552,232794.0
2015-10-26 09:50:00,73.68,73.75,73.41,73.42,141659.0,55.5369,55.5897,55.3334,55.3409,141659.0
2015-10-26 10:00:00,73.4,73.46,73.26,73.35,134070.0,55.3258,55.3711,55.2203,55.2881,134070.0
2015-10-26 10:10:00,73.35,73.44,73.34,73.44,232309.0,55.2881,55.356,55.2806,55.356,232309.0
2015-10-26 10:20:00,73.45,73.61,73.18,73.58,338166.0,55.3635,55.4841,55.16,55.4615,338166.0
2015-10-26 10:30:00,73.58,73.64,73.46,73.54,547559.0,55.4615,55.5067,55.3711,55.4314,547559.0
2015-10-26 10:40:00,73.55,73.8,73.53,73.67,212990.0,55.4389,55.6273,55.4238,55.5294,212990.0
2015-10-26 10:50:00,73.67,74.01,73.51,74.0,175332.0,55.5294,55.7856,55.4088,55.7781,175332.0
2015-10-26 11:00:00,74.01,74.19,74.0,74.03,198474.0,55.7856,55.9213,55.7781,55.8007,198474.0
2015-10-26 11:10:00,74.02,74.29,74.02,74.29,148686.0,55.7932,55.9967,55.7932,55.9967,148686.0
2015-10-26 11:20:00,74.28,74.46,74.25,74.26,225924.0,55.9891,56.1248,55.9665,55.9741,225924.0
2015-10-26 11:30:00,74.25,74.5,74.15,74.44,136118.0,55.9665,56.155,55.8912,56.1097,136118.0
2015-10-26 11:40:00,74.44,74.76,74.39,74.69,172884.0,56.1097,56.3509,56.0721,56.2982,172884.0
2015-10-26 11:50:00,74.69,74.72,74.53,74.53,134066.0,56.2982,56.3208,56.1776,56.1776,134066.0
2015-10-26 12:00:00,74.53,74.6,74.33,74.44,110216.0,56.1776,56.2303,56.0268,56.1097,110216.0
2015-10-26 12:10:00,74.45,74.55,74.39,74.55,71127.0,56.1173,56.1927,56.0721,56.1927,71127.0
2015-10-26 12:20:00,74.55,74.57,74.47,74.53,75825.0,56.1927,56.2077,56.1324,56.1776,75825.0
2015-10-26 12:30:00,74.53,74.54,74.45,74.46,55666.0,56.1776,56.1851,56.1173,56.1248,55666.0
2015-10-26 12:40:00,74.45,74.52,74.44,74.52,56736.0,56.1173,56.17,56.1097,56.17,56736.0
2015-10-26 12:50:00,74.51,74.53,74.42,74.5,49631.0,56.1625,56.1776,56.0947,56.155,49631.0
2015-10-26 13:00:00,74.5,74.5,74.42,74.48,45995.0,56.155,56.155,56.0947,56.1399,45995.0
2015-10-26 13:10:00,74.48,74.48,74.22,74.23,93409.0,56.1399,56.1399,55.9439,55.9515,93409.0
2015-10-26 13:20:00,74.23,74.26,74.2,74.24,69353.0,55.9515,55.9741,55.9288,55.959,69353.0
2015-10-26 13:30:00,74.24,74.27,74.23,74.25,80517.0,55.959,55.9816,55.9515,55.9665,80517.0
2015-10-26 13:40:00,74.25,74.26,74.1,74.11,89342.0,55.9665,55.9741,55.8535,55.861,89342.0
2015-10-26 13:50:00,74.11,74.21,74.06,74.17,84132.0,55.861,55.9364,55.8233,55.9062,84132.0
2015-10-26 14:00:00,74.17,74.26,74.15,74.16,74157.0,55.9062,55.9741,55.8912,55.8987,74157.0
2015-10-26 14:10:00,74.16,74.16,74.1,74.12,82611.0,55.8987,55.8987,55.8535,55.8685,82611.0
2015-10-26 14:20:00,74.12,74.21,74.11,74.15,76575.0,55.8685,55.9364,55.861,55.8912,76575.0
2015-10-26 14:30:00,74.15,74.17,74.04,74.05,84693.0,55.8912,55.9062,55.8082,55.8158,84693.0
2015-10-26 14:40:00,74.04,74.18,74.04,74.17,82640.0,55.8082,55.9138,55.8082,55.9062,82640.0
2015-10-26 14:50:00,74.17,74.2,74.08,74.11,85559.0,55.9062,55.9288,55.8384,55.861,85559.0
2015-10-26 15:00:00,74.12,74.2,74.11,74.19,107337.0,55.8685,55.9288,55.861,55.9213,107337.0
2015-10-26 15:10:00,74.19,74.19,74.06,74.11,130735.0,55.9213,55.9213,55.8233,55.861,130735.0
2015-10-26 15:20:00,74.12,74.16,74.06,74.07,119742.0,55.8685,55.8987,55.8233,55.8309,119742.0
2015-10-26 15:30:00,74.07,74.19,74.07,74.09,113507.0,55.8309,55.9213,55.8309,55.8459,113507.0
2015-10-26 15:40:00,74.09,74.11,73.97,73.98,247357.0,55.8459,55.861,55.7555,55.763,247357.0
2015-10-26 15:50:00,73.98,74.04,73.94,74.0,362122.0,55.763,55.8082,55.7329,55.7781,362122.0
2015-10-27 09:30:00,74.04,74.23,73.92,74.15,153038.0,55.8082,55.9515,55.7178,55.8912,153038.0
2015-10-27 09:40:00,74.16,74.37,74.0,74.27,88916.0,55.8987,56.057,55.7781,55.9816,88916.0
2015-10-27 09:50:00,74.28,74.46,74.28,74.38,88503.0,55.9891,56.1248,55.9891,56.0645,88503.0
2015-10-27 10:00:00,74.36,74.48,74.34,74.47,100289.0,56.0494,56.1399,56.0344,56.1324,100289.0
2015-10-27 10:10:00,74.46,74.47,74.37,74.4,74403.0,56.1248,56.1324,56.057,56.0796,74403.0
2015-10-27 10:20:00,74.41,74.46,74.36,74.4,166139.0,56.0871,56.1248,56.0494,56.0796,166139.0
2015-10-27 10:30:00,74.4,74.47,74.39,74.45,88736.0,56.0796,56.1324,56.0721,56.1173,88736.0
2015-10-27 10:40:00,74.44,74.54,74.35,74.35,94193.0,56.1097,56.1851,56.0419,56.0419,94193.0
2015-10-27 10:50:00,74.36,74.43,74.35,74.4,97408.0,56.0494,56.1022,56.0419,56.0796,97408.0
2015-10-27 11:00:00,74.4,74.53,74.36,74.41,90831.0,56.0796,56.1776,56.0494,56.0871,90831.0
2015-10-27 11:10:00,74.4,74.45,74.39,74.44,88979.0,56.0796,56.1173,56.0721,56.1097,88979.0
2015-10-27 11:20:00,74.45,74.45,74.33,74.36,105381.0,56.1173,56.1173,56.0268,56.0494,105381.0
2015-10-27 11:30:00,74.37,74.39,74.22,74.32,162636.0,56.057,56.0721,55.9439,56.0193,162636.0
2015-10-27 11:40:00,74.32,74.35,74.25,74.34,68316.0,56.0193,56.0419,55.9665,56.0344,68316.0
2015-10-27 11:50:00,74.34,74.35,74.09,74.17,170419.0,56.0344,56.0419,55.8459,55.9062,170419.0
2015-10-27 12:00:00,74.16,74.21,74.06,74.15,77437.0,55.8987,55.9364,55.8233,55.8912,77437.0
2015-10-27 12:10:00,74.15,74.23,74.13,74.21,65112.0,55.8912,55.9515,55.8761,55.9364,65112.0
2015-10-27 12:20:00,74.21,74.33,74.2,74.29,65501.0,55.9364,56.0268,55.9288,55.9967,65501.0
2015-10-27 12:30:00,74.28,74.44,74.25,74.44,57282.0,55.9891,56.1097,55.9665,56.1097,57282.0
2015-10-27 12:40:00,74.44,74.48,74.32,74.46,52687.0,56.1097,56.1399,56.0193,56.1248,52687.0
2015-10-27 12:50:00,74.47,74.49,74.38,74.41,73069.0,56.1324,56.1474,56.0645,56.0871,73069.0
2015-10-27 13:00:00,74.41,74.41,74.21,74.27,36206.0,56.0871,56.0871,55.9364,55.9816,36206.0
2015-10-27 13:10:00,74.27,74.34,74.26,74.32,62399.0,55.9816,56.0344,55.9741,56.0193,62399.0
2015-10-27 13:20:00,74.31,74.34,74.3,74.32,38463.0,56.0118,56.0344,56.0042,56.0193,38463.0
2015-10-27 13:30:00,74.33,74.42,74.32,74.39,46492.0,56.0268,56.0947,56.0193,56.0721,46492.0
2015-10-27 13:40:00,74.38,74.39,74.3,74.31,63915.0,56.0645,56.0721,56.0042,56.0118,63915.0
2015-10-27 13:50:00,74.31,74.37,74.3,74.36,58850.0,56.0118,56.057,56.0042,56.0494,58850.0
2015-10-27 14:00:00,74.36,74.42,74.35,74.39,48626.0,56.0494,56.0947,56.0419,56.0721,48626.0
2015-10-27 14:10:00,74.4,74.4,74.3,74.31,40588.0,56.0796,56.0796,56.0042,56.0118,40588.0
2015-10-27 14:20:00,74.31,74.33,74.29,74.3,50655.0,56.0118,56.0268,55.9967,56.0042,50655.0
2015-10-27 14:30:00,74.3,74.41,74.29,74.37,59032.0,56.0042,56.0871,55.9967,56.057,59032.0
2015-10-27 14:40:00,74.37,74.38,74.28,74.34,76765.0,56.057,56.0645,55.9891,56.0344,76765.0
2015-10-27 14:50:00,74.33,74.36,74.25,74.26,51940.0,56.0268,56.0494,55.9665,55.9741,51940.0
2015-10-27 15:00:00,74.25,74.36,74.25,74.32,56578.0,55.9665,56.0494,55.9665,56.0193,56578.0
2015-10-27 15:10:00,74.32,74.41,74.32,74.39,57160.0,56.0193,56.0871,56.0193,56.0721,57160.0
2015-10-27 15:20:00,74.38,74.56,74.37,74.55,99172.0,56.0645,56.2002,56.057,56.1927,99172.0
2015-10-27 15:30:00,74.54,74.56,74.44,74.49,119965.0,56.1851,56.2002,56.1097,56.1474,119965.0
2015-10-27 15:40:00,74.48,74.66,74.48,74.66,183616.0,56.1399,56.2756,56.1399,56.2756,183616.0
2015-10-27 15:50:00,74.65,74.74,74.54,74.74,431671.0,56.268,56.3359,56.1851,56.3359,431671.0
2015-10-28 09:30:00,75.09,75.2,74.81,74.86,155757.0,56.5997,56.6826,56.3886,56.4263,155757.0
2015-10-28 09:40:00,74.87,74.91,74.7,74.82,54142.0,56.4339,56.464,56.3057,56.3962,54142.0
2015-10-28 09:50:00,74.84,74.99,74.8,74.98,69233.0,56.4112,56.5243,56.3811,56.5168,69233.0
2015-10-28 10:00:00,74.99,75.06,74.99,75.0,68410.0,56.5243,56.5771,56.5243,56.5319,68410.0
2015-10-28 10:10:00,75.0,75.16,75.0,75.13,45496.0,56.5319,56.6525,56.5319,56.6298,45496.0
2015-10-28 10:20:00,75.13,75.24,75.12,75.24,40550.0,56.6298,56.7128,56.6223,56.7128,40550.0
2015-10-28 10:30:00,75.25,75.4,75.24,75.36,110635.0,56.7203,56.8334,56.7128,56.8032,110635.0
2015-10-28 10:40:00,75.37,75.5,75.36,75.42,89648.0,56.8107,56.9087,56.8032,56.8484,89648.0
2015-10-28 10:50:00,75.42,75.56,75.35,75.56,69077.0,56.8484,56.954,56.7957,56.954,69077.0
2015-10-28 11:00:00,75.56,75.76,75.55,75.67,159003.0,56.954,57.1047,56.9464,57.0369,159003.0
2015-10-28 11:10:00,75.67,75.83,75.67,75.79,107644.0,57.0369,57.1575,57.0369,57.1273,107644.0
2015-10-28 11:20:00,75.79,75.86,75.69,75.83,84258.0,57.1273,57.1801,57.0519,57.1575,84258.0
2015-10-28 11:30:00,75.84,75.84,75.74,75.81,50388.0,57.165,57.165,57.0896,57.1424,50388.0
2015-10-28 11:40:00,75.8,75.89,75.79,75.87,57877.0,57.1349,57.2027,57.1273,57.1876,57877.0
2015-10-28 11:50:00,75.87,75.97,75.87,75.96,80604.0,57.1876,57.263,57.1876,57.2555,80604.0
2015-10-28 12:00:00,75.95,76.0,75.93,75.96,100843.0,57.2479,57.2856,57.2328,57.2555,100843.0
2015-10-28 12:10:00,75.96,76.09,75.95,76.08,63281.0,57.2555,57.3534,57.2479,57.3459,63281.0
2015-10-28 12:20:00,76.08,76.08,75.91,75.94,67967.0,57.3459,57.3459,57.2178,57.2404,67967.0
2015-10-28 12:30:00,75.94,75.95,75.85,75.85,59575.0,57.2404,57.2479,57.1725,57.1725,59575.0
2015-10-28 12:40:00,75.86,75.86,75.79,75.86,38668.0,57.1801,57.1801,57.1273,57.1801,38668.0
2015-10-28 12:50:00,75.85,75.87,75.73,75.74,58364.0,57.1725,57.1876,57.0821,57.0896,58364.0
2015-10-28 13:00:00,75.74,75.75,75.69,75.72,43269.0,57.0896,57.0972,57.0519,57.0746,43269.0
2015-10-28 13:10:00,75.73,75.77,75.63,75.66,69647.0,57.0821,57.1122,57.0067,57.0293,69647.0
2015-10-28 13:20:00,75.65,75.68,75.63,75.63,30093.0,57.0218,57.0444,57.0067,57.0067,30093.0
2015-10-28 13:30:00,75.64,75.66,75.53,75.55,102117.0,57.0143,57.0293,56.9313,56.9464,102117.0
2015-10-28 13:40:00,75.55,75.62,75.54,75.58,124415.0,56.9464,56.9992,56.9389,56.969,124415.0
2015-10-28 13:50:00,75.58,75.63,75.52,75.6,103236.0,56.969,57.0067,56.9238,56.9841,103236.0
2015-10-28 14:00:00,75.59,75.6,75.09,75.34,130948.0,56.9766,56.9841,56.5997,56.7881,130948.0
2015-10-28 14:10:00,75.32,75.34,75.1,75.19,92547.0,56.7731,56.7881,56.6072,56.6751,92547.0
2015-10-28 14:20:00,75.18,75.44,75.16,75.38,70297.0,56.6675,56.8635,56.6525,56.8183,70297.0
2015-10-28 14:30:00,75.38,75.52,75.29,75.5,94120.0,56.8183,56.9238,56.7504,56.9087,94120.0
2015-10-28 14:40:00,75.5,75.7,75.5,75.63,94122.0,56.9087,57.0595,56.9087,57.0067,94122.0
2015-10-28 14:50:00,75.64,75.87,75.58,75.85,90208.0,57.0143,57.1876,56.969,57.1725,90208.0
2015-10-28 15:00:00,75.85,76.19,75.84,76.18,125524.0,57.1725,57.4288,57.165,57.4213,125524.0
2015-10-28 15:10:00,76.16,76.18,75.99,76.01,186552.0,57.4062,57.4213,57.2781,57.2931,186552.0
2015-10-28 15:20:00,76.02,76.11,75.94,76.06,93774.0,57.3007,57.3685,57.2404,57.3308,93774.0
2015-10-28 15:30:00,76.07,76.17,76.01,76.16,108507.0,57.3384,57.4137,57.2931,57.4062,108507.0
2015-10-28 15:40:00,76.16,76.28,76.14,76.21,128264.0,57.4062,57.4967,57.3911,57.4439,128264.0
2015-10-28 15:50:00,76.21,76.25,76.14,76.24,215097.0,57.4439,57.474,57.3911,57.4665,215097.0
2015-10-29 09:30:00,76.21,76.46,76.09,76.16,124481.0,57.4439,57.6323,57.3534,57.4062,124481.0
2015-10-29 09:40:00,76.15,76.17,75.75,75.82,77219.0,57.3987,57.4137,57.0972,57.1499,77219.0
2015-10-29 09:50:00,75.83,75.85,75.63,75.68,119338.0,57.1575,57.1725,57.0067,57.0444,119338.0
2015-10-29 10:00:00,75.69,75.95,75.63,75.87,51881.0,57.0519,57.2479,57.0067,57.1876,51881.0
2015-10-29 10:10:00,75.87,75.92,75.66,75.69,90642.0,57.1876,57.2253,57.0293,57.0519,90642.0
2015-10-29 10:20:00,75.7,75.71,75.33,75.33,107094.0,57.0595,57.067,56.7806,56.7806,107094.0
2015-10-29 10:30:00,75.35,75.4,75.23,75.25,110989.0,56.7957,56.8334,56.7052,56.7203,110989.0
2015-10-29 10:40:00,75.25,75.3,75.03,75.03,84526.0,56.7203,56.758,56.5545,56.5545,84526.0
2015-10-29 10:50:00,75.05,75.15,74.97,75.09,85317.0,56.5695,56.6449,56.5092,56.5997,85317.0
2015-10-29 11:00:00,75.08,75.15,75.03,75.14,46297.0,56.5922,56.6449,56.5545,56.6374,46297.0
2015-10-29 11:10:00,75.15,75.24,75.14,75.16,50601.0,56.6449,56.7128,56.6374,56.6525,50601.0
2015-10-29 11:20:00,75.16,75.3,75.15,75.29,45008.0,56.6525,56.758,56.6449,56.7504,45008.0
2015-10-29 11:30:00,75.29,75.37,75.27,75.32,53373.0,56.7504,56.8107,56.7354,56.7731,53373.0
2015-10-29 11:40:00,75.31,75.43,75.3,75.39,46279.0,56.7655,56.856,56.758,56.8258,46279.0
2015-10-29 11:50:00,75.39,75.46,75.38,75.41,41424.0,56.8258,56.8786,56.8183,56.8409,41424.0
2015-10-29 12:00:00,75.41,75.51,75.39,75.43,59567.0,56.8409,56.9163,56.8258,56.856,59567.0
2015-10-29 12:10:00,75.44,75.57,75.41,75.57,34692.0,56.8635,56.9615,56.8409,56.9615,34692.0
2015-10-29 12:20:00,75.57,75.75,75.56,75.75,52222.0,56.9615,57.0972,56.954,57.0972,52222.0
2015-10-29 12:30:00,75.76,75.78,75.71,75.74,43060.0,57.1047,57.1198,57.067,57.0896,43060.0
2015-10-29 12:40:00,75.73,75.88,75.73,75.8,39554.0,57.0821,57.1952,57.0821,57.1349,39554.0
2015-10-29 12:50:00,75.79,75.81,75.7,75.79,33164.0,57.1273,57.1424,57.0595,57.1273,33164.0
2015-10-29 13:00:00,75.79,75.94,75.79,75.93,48755.0,57.1273,57.2404,57.1273,57.2328,48755.0
2015-10-29 13:10:00,75.93,76.03,75.87,76.02,44995.0,57.2328,57.3082,57.1876,57.3007,44995.0
2015-10-29 13:20:00,76.04,76.06,75.98,76.03,31715.0,57.3158,57.3308,57.2705,57.3082,31715.0
2015-10-29 13:30:00,76.03,76.03,75.8,75.83,48224.0,57.3082,57.3082,57.1349,57.1575,48224.0
2015-10-29 13:40:00,75.83,75.9,75.69,75.87,103885.0,57.1575,57.2102,57.0519,57.1876,103885.0
2015-10-29 13:50:00,75.87,75.88,75.75,75.79,54193.0,57.1876,57.1952,57.0972,57.1273,54193.0
2015-10-29 14:00:00,75.8,75.86,75.73,75.81,52776.0,57.1349,57.1801,57.0821,57.1424,52776.0
2015-10-29 14:10:00,75.8,75.9,75.76,75.9,39532.0,57.1349,57.2102,57.1047,57.2102,39532.0
2015-10-29 14:20:00,75.91,75.93,75.83,75.87,40437.0,57.2178,57.2328,57.1575,57.1876,40437.0
2015-10-29 14:30:00,75.87,75.94,75.86,75.94,50734.0,57.1876,57.2404,57.1801,57.2404,50734.0
2015-10-29 14:40:00,75.94,76.12,75.93,76.08,70909.0,57.2404,57.3761,57.2328,57.3459,70909.0
2015-10-29 14:50:00,76.07,76.25,76.07,76.2,87756.0,57.3384,57.474,57.3384,57.4364,87756.0
2015-10-29 15:00:00,76.21,76.26,76.16,76.25,124074.0,57.4439,57.4816,57.4062,57.474,124074.0
2015-10-29 15:10:00,76.25,76.44,76.23,76.4,131465.0,57.474,57.6173,57.459,57.5871,131465.0
2015-10-29 15:20:00,76.4,76.48,76.35,76.47,100847.0,57.5871,57.6474,57.5494,57.6399,100847.0
2015-10-29 15:30:00,76.47,76.49,76.37,76.45,135427.0,57.6399,57.655,57.5645,57.6248,135427.0
2015-10-29 15:40:00,76.44,76.5,76.34,76.34,119850.0,57.6173,57.6625,57.5419,57.5419,119850.0
2015-10-29 15:50:00,76.35,76.35,76.26,76.29,218896.0,57.5494,57.5494,57.4816,57.5042,218896.0
2015-10-30 09:30:00,76.17,76.72,76.09,76.66,115967.0,57.4137,57.8283,57.3534,57.7831,115967.0
2015-10-30 09:40:00,76.64,76.74,76.58,76.74,94747.0,57.768,57.8434,57.7228,57.8434,94747.0
2015-10-30 09:50:00,76.74,76.94,76.74,76.89,89555.0,57.8434,57.9941,57.8434,57.9565,89555.0
2015-10-30 10:00:00,76.88,76.89,76.68,76.83,70319.0,57.9489,57.9565,57.7982,57.9112,70319.0
2015-10-30 10:10:00,76.82,76.92,76.77,76.89,76571.0,57.9037,57.9791,57.866,57.9565,76571.0
2015-10-30 10:20:00,76.89,76.91,76.67,76.73,60878.0,57.9565,57.9715,57.7906,57.8359,60878.0
2015-10-30 10:30:00,76.71,76.92,76.69,76.82,76460.0,57.8208,57.9791,57.8057,57.9037,76460.0
2015-10-30 10:40:00,76.82,76.93,76.8,76.92,45458.0,57.9037,57.9866,57.8886,57.9791,45458.0
2015-10-30 10:50:00,76.92,77.09,76.92,77.03,79183.0,57.9791,58.1072,57.9791,58.062,79183.0
2015-10-30 11:00:00,77.03,77.15,77.02,77.12,82212.0,58.062,58.1524,58.0544,58.1298,82212.0
2015-10-30 11:10:00,77.12,77.14,77.02,77.02,52727.0,58.1298,58.1449,58.0544,58.0544,52727.0
2015-10-30 11:20:00,77.02,77.02,76.87,77.0,55736.0,58.0544,58.0544,57.9414,58.0394,55736.0
2015-10-30 11:30:00,77.0,77.04,76.98,77.02,43911.0,58.0394,58.0695,58.0243,58.0544,43911.0
2015-10-30 11:40:00,77.02,77.1,77.0,77.09,62811.0,58.0544,58.1147,58.0394,58.1072,62811.0
2015-10-30 11:50:00,77.09,77.21,77.08,77.2,71084.0,58.1072,58.1977,58.0997,58.1901,71084.0
2015-10-30 12:00:00,77.2,77.21,77.12,77.18,50236.0,58.1901,58.1977,58.1298,58.175,50236.0
2015-10-30 12:10:00,77.17,77.31,77.17,77.28,66668.0,58.1675,58.273,58.1675,58.2504,66668.0
2015-10-30 12:20:00,77.28,77.36,77.25,77.31,113157.0,58.2504,58.3107,58.2278,58.273,113157.0
2015-10-30 12:30:00,77.32,77.45,77.32,77.42,62989.0,58.2806,58.3786,58.2806,58.3559,62989.0
2015-10-30 12:40:00,77.42,77.44,77.31,77.36,65459.0,58.3559,58.371,58.273,58.3107,65459.0
2015-10-30 12:50:00,77.35,77.6,77.34,77.6,108417.0,58.3032,58.4916,58.2956,58.4916,108417.0
2015-10-30 13:00:00,77.6,77.65,77.58,77.65,60588.0,58.4916,58.5293,58.4765,58.5293,60588.0
2015-10-30 13:10:00,77.65,77.72,77.51,77.51,72136.0,58.5293,58.5821,58.4238,58.4238,72136.0
2015-10-30 13:20:00,77.52,77.59,77.51,77.56,49291.0,58.4313,58.4841,58.4238,58.4615,49291.0
2015-10-30 13:30:00,77.58,77.63,77.56,77.56,53526.0,58.4765,58.5142,58.4615,58.4615,53526.0
2015-10-30 13:40:00,77.56,77.63,77.53,77.62,71005.0,58.4615,58.5142,58.4389,58.5067,71005.0
2015-10-30 13:50:00,77.6,77.66,77.56,77.65,74994.0,58.4916,58.5368,58.4615,58.5293,74994.0
2015-10-30 14:00:00,77.65,77.75,77.64,77.7,98905.0,58.5293,58.6047,58.5218,58.567,98905.0
2015-10-30 14:10:00,77.7,77.79,77.69,77.76,83965.0,58.567,58.6348,58.5595,58.6122,83965.0
2015-10-30 14:20:00,77.76,77.77,77.69,77.73,96158.0,58.6122,58.6198,58.5595,58.5896,96158.0
2015-10-30 14:30:00,77.73,77.92,77.72,77.8,139024.0,58.5896,58.7328,58.5821,58.6424,139024.0
2015-10-30 14:40:00,77.82,77.82,77.72,77.72,160751.0,58.6574,58.6574,58.5821,58.5821,160751.0
2015-10-30 14:50:00,77.72,77.73,77.29,77.3,273725.0,58.5821,58.5896,58.258,58.2655,273725.0
2015-10-30 15:00:00,77.31,77.42,77.25,77.34,208239.0,58.273,58.3559,58.2278,58.2956,208239.0
2015-10-30 15:10:00,77.35,77.44,77.26,77.35,141899.0,58.3032,58.371,58.2353,58.3032,141899.0
2015-10-30 15:20:00,77.36,77.53,77.34,77.5,179519.0,58.3107,58.4389,58.2956,58.4162,179519.0
2015-10-30 15:30:00,77.5,77.55,77.34,77.37,161707.0,58.4162,58.4539,58.2956,58.3183,161707.0
2015-10-30 15:40:00,77.36,77.5,77.3,77.44,156456.0,58.3107,58.4162,58.2655,58.371,156456.0
2015-10-30 15:50:00,77.43,77.44,77.18,77.18,299209.0,58.3635,58.371,58.175,58.175,299209.0
2015-11-02 09:30:00,77.0,77.18,76.68,76.9,206975.0,58.0394,58.175,57.7982,57.964,206975.0
2015-11-02 09:40:00,76.89,76.89,76.46,76.52,79988.0,57.9565,57.9565,57.6323,57.6776,79988.0
2015-11-02 09:50:00,76.52,76.64,76.06,76.1,94072.0,57.6776,57.768,57.3308,57.361,94072.0
2015-11-02 10:00:00,76.1,76.22,76.0,76.01,101699.0,57.361,57.4514,57.2856,57.2931,101699.0
2015-11-02 10:10:00,76.01,76.03,75.69,75.73,96870.0,57.2931,57.3082,57.0519,57.0821,96870.0
2015-11-02 10:20:00,75.73,75.75,75.52,75.59,106771.0,57.0821,57.0972,56.9238,56.9766,106771.0
2015-11-02 10:30:00,75.6,75.66,75.55,75.64,135574.0,56.9841,57.0293,56.9464,57.0143,135574.0
2015-11-02 10:40:00,75.64,76.01,75.63,76.0,100822.0,57.0143,57.2931,57.0067,57.2856,100822.0
2015-11-02 10:50:00,76.0,76.02,75.84,75.97,66354.0,57.2856,57.3007,57.165,57.263,66354.0
2015-11-02 11:00:00,75.96,76.2,75.91,76.06,90315.0,57.2555,57.4364,57.2178,57.3308,90315.0
2015-11-02 11:10:00,76.05,76.06,75.83,75.86,74107.0,57.3233,57.3308,57.1575,57.1801,74107.0
2015-11-02 11:20:00,75.86,76.01,75.85,75.98,67102.0,57.1801,57.2931,57.1725,57.2705,67102.0
2015-11-02 11:30:00,75.98,76.01,75.97,75.99,83295.0,57.2705,57.2931,57.263,57.2781,83295.0
2015-11-02 11:40:00,75.99,76.0,75.87,75.95,68943.0,57.2781,57.2856,57.1876,57.2479,68943.0
2015-11-02 11:50:00,75.95,76.15,75.94,76.11,62976.0,57.2479,57.3987,57.2404,57.3685,62976.0
2015-11-02 12:00:00,76.12,76.2,76.09,76.19,42057.0,57.3761,57.4364,57.3534,57.4288,42057.0
2015-11-02 12:10:00,76.17,76.27,76.15,76.27,43239.0,57.4137,57.4891,57.3987,57.4891,43239.0
2015-11-02 12:20:00,76.27,76.29,76.25,76.28,45623.0,57.4891,57.5042,57.474,57.4967,45623.0
2015-11-02 12:30:00,76.28,76.37,76.28,76.37,48197.0,57.4967,57.5645,57.4967,57.5645,48197.0
2015-11-02 12:40:00,76.37,76.52,76.37,76.51,59854.0,57.5645,57.6776,57.5645,57.67,59854.0
2015-11-02 12:50:00,76.52,76.72,76.51,76.68,91635.0,57.6776,57.8283,57.67,57.7982,91635.0
2015-11-02 13:00:00,76.69,76.81,76.6,76.81,95758.0,57.8057,57.8962,57.7379,57.8962,95758.0
2015-11-02 13:10:00,76.81,76.87,76.79,76.86,53403.0,57.8962,57.9414,57.8811,57.9338,53403.0
2015-11-02 13:20:00,76.86,77.03,76.85,77.02,59025.0,57.9338,58.062,57.9263,58.0544,59025.0
2015-11-02 13:30:00,77.02,77.07,76.97,76.99,74414.0,58.0544,58.0921,58.0168,58.0318,74414.0
2015-11-02 13:40:00,76.98,76.99,76.9,76.95,67923.0,58.0243,58.0318,57.964,58.0017,67923.0
2015-11-02 13:50:00,76.95,76.96,76.83,76.92,65069.0,58.0017,58.0092,57.9112,57.9791,65069.0
2015-11-02 14:00:00,76.92,76.97,76.86,76.87,73965.0,57.9791,58.0168,57.9338,57.9414,73965.0
2015-11-02 14:10:00,76.87,76.91,76.86,76.89,33066.0,57.9414,57.9715,57.9338,57.9565,33066.0
2015-11-02 14:20:00,76.88,76.97,76.88,76.95,42128.0,57.9489,58.0168,57.9489,58.0017,42128.0
2015-11-02 14:30:00,76.95,77.01,76.92,76.99,53784.0,58.0017,58.0469,57.9791,58.0318,53784.0
2015-11-02 14:40:00,77.0,77.04,76.91,76.91,80855.0,58.0394,58.0695,57.9715,57.9715,80855.0
2015-11-02 14:50:00,76.91,77.03,76.91,77.0,92328.0,57.9715,58.062,57.9715,58.0394,92328.0
2015-11-02 15:00:00,77.0,77.03,76.93,76.96,62748.0,58.0394,58.062,57.9866,58.0092,62748.0
2015-11-02 15:10:00,76.97,77.0,76.93,76.94,40548.0,58.0168,58.0394,57.9866,57.9941,40548.0
2015-11-02 15:20:00,76.93,77.14,76.91,77.14,79875.0,57.9866,58.1449,57.9715,58.1449,79875.0
2015-11-02 15:30:00,77.13,77.26,77.13,77.25,98403.0,58.1374,58.2353,58.1374,58.2278,98403.0
2015-11-02 15:40:00,77.25,77.47,77.18,77.18,191386.0,58.2278,58.3936,58.175,58.175,191386.0
2015-11-02 15:50:00,77.19,77.33,77.18,77.28,302720.0,58.1826,58.2881,58.175,58.2504,302720.0
2015-11-03 09:30:00,77.38,77.59,77.2,77.59,85603.0,58.3258,58.4841,58.1901,58.4841,85603.0
2015-11-03 09:40:00,77.6,78.08,77.6,77.9,138254.0,58.4916,58.8534,58.4916,58.7177,138254.0
2015-11-03 09:50:00,77.88,78.0,77.84,77.84,80048.0,58.7027,58.7931,58.6725,58.6725,80048.0
2015-11-03 10:00:00,77.83,78.07,77.8,78.06,158193.0,58.665,58.8459,58.6424,58.8384,158193.0
2015-11-03 10:10:00,78.05,78.08,77.92,77.98,140535.0,58.8308,58.8534,58.7328,58.778,140535.0
2015-11-03 10:20:00,77.97,78.03,77.89,77.91,110124.0,58.7705,58.8157,58.7102,58.7253,110124.0
2015-11-03 10:30:00,77.9,77.94,77.79,77.85,67895.0,58.7177,58.7479,58.6348,58.6801,67895.0
2015-11-03 10:40:00,77.86,77.88,77.73,77.85,81522.0,58.6876,58.7027,58.5896,58.6801,81522.0
2015-11-03 10:50:00,77.86,77.93,77.78,77.8,81199.0,58.6876,58.7404,58.6273,58.6424,81199.0
2015-11-03 11:00:00,77.8,77.93,77.8,77.9,57846.0,58.6424,58.7404,58.6424,58.7177,57846.0
2015-11-03 11:10:00,77.9,78.0,77.84,77.92,65079.0,58.7177,58.7931,58.6725,58.7328,65079.0
2015-11-03 11:20:00,77.93,77.94,77.87,77.89,53792.0,58.7404,58.7479,58.6951,58.7102,53792.0
2015-11-03 11:30:00,77.89,77.96,77.85,77.95,41015.0,58.7102,58.763,58.6801,58.7554,41015.0
2015-11-03 11:40:00,77.94,77.97,77.91,77.97,33032.0,58.7479,58.7705,58.7253,58.7705,33032.0
2015-11-03 11:50:00,77.96,78.12,77.95,78.08,79312.0,58.763,58.8836,58.7554,58.8534,79312.0
2015-11-03 12:00:00,78.08,78.1,78.01,78.03,42483.0,58.8534,58.8685,58.8007,58.8157,42483.0
2015-11-03 12:10:00,78.03,78.03,77.93,77.96,68068.0,58.8157,58.8157,58.7404,58.763,68068.0
2015-11-03 12:20:00,77.96,78.05,77.93,78.01,43789.0,58.763,58.8308,58.7404,58.8007,43789.0
2015-11-03 12:30:00,78.02,78.1,77.99,78.01,95654.0,58.8082,58.8685,58.7856,58.8007,95654.0
2015-11-03 12:40:00,78.01,78.07,77.96,78.05,50460.0,58.8007,58.8459,58.763,58.8308,50460.0
2015-11-03 12:50:00,78.05,78.06,78.02,78.03,28615.0,58.8308,58.8384,58.8082,58.8157,28615.0
2015-11-03 13:00:00,78.03,78.07,77.99,78.0,39537.0,58.8157,58.8459,58.7856,58.7931,39537.0
2015-11-03 13:10:00,78.0,78.0,77.95,77.99,69815.0,58.7931,58.7931,58.7554,58.7856,69815.0
2015-11-03 13:20:00,77.99,78.02,77.97,78.0,55267.0,58.7856,58.8082,58.7705,58.7931,55267.0
2015-11-03 13:30:00,77.99,78.03,77.94,78.0,58669.0,58.7856,58.8157,58.7479,58.7931,58669.0
2015-11-03 13:40:00,78.01,78.2,78.0,78.16,79176.0,58.8007,58.9439,58.7931,58.9137,79176.0
2015-11-03 13:50:00,78.17,78.25,78.16,78.22,58054.0,58.9213,58.9816,58.9137,58.959,58054.0
2015-11-03 14:00:00,78.22,78.38,78.21,78.36,63951.0,58.959,59.0796,58.9514,59.0645,63951.0
2015-11-03 14:10:00,78.36,78.46,78.33,78.38,40796.0,59.0645,59.1399,59.0419,59.0796,40796.0
2015-11-03 14:20:00,78.39,78.5,78.34,78.45,90936.0,59.0871,59.17,59.0494,59.1323,90936.0
2015-11-03 14:30:00,78.44,78.5,78.42,78.45,48266.0,59.1248,59.17,59.1097,59.1323,48266.0
2015-11-03 14:40:00,78.45,78.45,78.31,78.32,89012.0,59.1323,59.1323,59.0268,59.0343,89012.0
2015-11-03 14:50:00,78.33,78.35,78.22,78.23,59019.0,59.0419,59.0569,58.959,58.9665,59019.0
2015-11-03 15:00:00,78.24,78.25,78.09,78.14,180509.0,58.974,58.9816,58.861,58.8987,180509.0
2015-11-03 15:10:00,78.14,78.32,78.14,78.3,64303.0,58.8987,59.0343,58.8987,59.0193,64303.0
2015-11-03 15:20:00,78.3,78.33,78.23,78.24,73072.0,59.0193,59.0419,58.9665,58.974,73072.0
2015-11-03 15:30:00,78.24,78.36,78.21,78.29,119736.0,58.974,59.0645,58.9514,59.0117,119736.0
2015-11-03 15:40:00,78.3,78.3,78.08,78.14,135164.0,59.0193,59.0193,58.8534,58.8987,135164.0
2015-11-03 15:50:00,78.14,78.25,78.12,78.22,232197.0,58.8987,58.9816,58.8836,58.959,232197.0
2015-11-04 09:30:00,78.7,78.7,77.23,77.23,238099.0,59.3208,59.3208,58.2127,58.2127,238099.0
2015-11-04 09:40:00,77.24,77.32,76.96,76.96,181475.0,58.2203,58.2806,58.0092,58.0092,181475.0
2015-11-04 09:50:00,76.96,77.02,76.6,76.7,224592.0,58.0092,58.0544,57.7379,57.8132,224592.0
2015-11-04 10:00:00,76.71,77.19,76.7,77.1,256381.0,57.8208,58.1826,57.8132,58.1147,256381.0
2015-11-04 10:10:00,77.11,77.16,77.07,77.13,201701.0,58.1223,58.16,58.0921,58.1374,201701.0
2015-11-04 10:20:00,77.14,77.17,77.09,77.1,115142.0,58.1449,58.1675,58.1072,58.1147,115142.0
2015-11-04 10:30:00,77.1,77.25,77.08,77.15,82572.0,58.1147,58.2278,58.0997,58.1524,82572.0
2015-11-04 10:40:00,77.15,77.23,77.14,77.23,65709.0,58.1524,58.2127,58.1449,58.2127,65709.0
2015-11-04 10:50:00,77.23,77.34,77.09,77.12,117820.0,58.2127,58.2956,58.1072,58.1298,117820.0
2015-11-04 11:00:00,77.11,77.17,76.98,76.98,174926.0,58.1223,58.1675,58.0243,58.0243,174926.0
2015-11-04 11:10:00,76.97,76.98,76.87,76.96,96305.0,58.0168,58.0243,57.9414,58.0092,96305.0
2015-11-04 11:20:00,76.95,77.0,76.88,76.96,55090.0,58.0017,58.0394,57.9489,58.0092,55090.0
2015-11-04 11:30:00,76.97,77.17,76.96,77.17,47255.0,58.0168,58.1675,58.0092,58.1675,47255.0
2015-11-04 11:40:00,77.17,77.46,77.14,77.46,50105.0,58.1675,58.3861,58.1449,58.3861,50105.0
2015-11-04 11:50:00,77.44,77.44,77.2,77.24,42235.0,58.371,58.371,58.1901,58.2203,42235.0
2015-11-04 12:00:00,77.24,77.45,77.21,77.43,26930.0,58.2203,58.3786,58.1977,58.3635,26930.0
2015-11-04 12:10:00,77.44,77.48,77.34,77.4,31167.0,58.371,58.4012,58.2956,58.3409,31167.0
2015-11-04 12:20:00,77.41,77.43,77.34,77.34,27049.0,58.3484,58.3635,58.2956,58.2956,27049.0
2015-11-04 12:30:00,77.34,77.5,77.33,77.48,55624.0,58.2956,58.4162,58.2881,58.4012,55624.0
2015-11-04 12:40:00,77.48,77.51,77.42,77.43,32911.0,58.4012,58.4238,58.3559,58.3635,32911.0
2015-11-04 12:50:00,77.43,77.5,77.41,77.5,26659.0,58.3635,58.4162,58.3484,58.4162,26659.0
2015-11-04 13:00:00,77.5,77.5,77.26,77.26,35735.0,58.4162,58.4162,58.2353,58.2353,35735.0
2015-11-04 13:10:00,77.27,77.34,77.26,77.29,31985.0,58.2429,58.2956,58.2353,58.258,31985.0
2015-11-04 13:20:00,77.29,77.49,77.29,77.46,43135.0,58.258,58.4087,58.258,58.3861,43135.0
2015-11-04 13:30:00,77.46,77.47,77.41,77.42,40801.0,58.3861,58.3936,58.3484,58.3559,40801.0
2015-11-04 13:40:00,77.42,77.42,77.23,77.28,36330.0,58.3559,58.3559,58.2127,58.2504,36330.0
2015-11-04 13:50:00,77.28,77.39,77.27,77.36,25654.0,58.2504,58.3333,58.2429,58.3107,25654.0
2015-11-04 14:00:00,77.35,77.44,77.29,77.42,37023.0,58.3032,58.371,58.258,58.3559,37023.0
2015-11-04 14:10:00,77.41,77.5,77.4,77.49,67077.0,58.3484,58.4162,58.3409,58.4087,67077.0
2015-11-04 14:20:00,77.48,77.48,77.32,77.34,35115.0,58.4012,58.4012,58.2806,58.2956,35115.0
2015-11-04 14:30:00,77.35,77.5,77.35,77.48,36880.0,58.3032,58.4162,58.3032,58.4012,36880.0
2015-11-04 14:40:00,77.48,77.5,77.43,77.47,51487.0,58.4012,58.4162,58.3635,58.3936,51487.0
2015-11-04 14:50:00,77.47,77.51,77.46,77.49,59557.0,58.3936,58.4238,58.3861,58.4087,59557.0
2015-11-04 15:00:00,77.5,77.51,77.29,77.33,55968.0,58.4162,58.4238,58.258,58.2881,55968.0
2015-11-04 15:10:00,77.33,77.35,77.27,77.28,62517.0,58.2881,58.3032,58.2429,58.2504,62517.0
2015-11-04 15:20:00,77.28,77.44,77.28,77.35,115391.0,58.2504,58.371,58.2504,58.3032,115391.0
2015-11-04 15:30:00,77.36,77.38,77.24,77.3,83944.0,58.3107,58.3258,58.2203,58.2655,83944.0
2015-11-04 15:40:00,77.29,77.36,77.25,77.28,113387.0,58.258,58.3107,58.2278,58.2504,113387.0
2015-11-04 15:50:00,77.28,77.4,77.27,77.39,149058.0,58.2504,58.3409,58.2429,58.3333,149058.0
2015-11-05 09:30:00,77.14,77.42,77.05,77.33,131000.0,58.1449,58.3559,58.0771,58.2881,131000.0
2015-11-05 09:40:00,77.33,77.39,77.25,77.38,76207.0,58.2881,58.3333,58.2278,58.3258,76207.0
2015-11-05 09:50:00,77.36,77.56,77.36,77.54,154503.0,58.3107,58.4615,58.3107,58.4464,154503.0
2015-11-05 10:00:00,77.57,77.66,77.28,77.29,71465.0,58.469,58.5368,58.2504,58.258,71465.0
2015-11-05 10:10:00,77.28,77.37,77.22,77.22,59643.0,58.2504,58.3183,58.2052,58.2052,59643.0
2015-11-05 10:20:00,77.23,77.32,77.14,77.14,36666.0,58.2127,58.2806,58.1449,58.1449,36666.0
2015-11-05 10:30:00,77.14,77.14,76.95,77.06,54763.0,58.1449,58.1449,58.0017,58.0846,54763.0
2015-11-05 10:40:00,77.06,77.06,76.93,76.94,70315.0,58.0846,58.0846,57.9866,57.9941,70315.0
2015-11-05 10:50:00,76.94,76.95,76.76,76.76,81565.0,57.9941,58.0017,57.8585,57.8585,81565.0
2015-11-05 11:00:00,76.77,76.82,76.61,76.61,56091.0,57.866,57.9037,57.7454,57.7454,56091.0
2015-11-05 11:10:00,76.62,76.92,76.6,76.92,78580.0,57.7529,57.9791,57.7379,57.9791,78580.0
2015-11-05 11:20:00,76.92,77.13,76.92,77.1,53353.0,57.9791,58.1374,57.9791,58.1147,53353.0
2015-11-05 11:30:00,77.1,77.11,76.94,76.97,44467.0,58.1147,58.1223,57.9941,58.0168,44467.0
2015-11-05 11:40:00,76.97,77.17,76.95,77.14,44110.0,58.0168,58.1675,58.0017,58.1449,44110.0
2015-11-05 11:50:00,77.15,77.3,77.15,77.29,28624.0,58.1524,58.2655,58.1524,58.258,28624.0
2015-11-05 12:00:00,77.3,77.48,77.29,77.43,34649.0,58.2655,58.4012,58.258,58.3635,34649.0
2015-11-05 12:10:00,77.44,77.44,77.3,77.34,34065.0,58.371,58.371,58.2655,58.2956,34065.0
2015-11-05 12:20:00,77.34,77.46,77.31,77.46,38905.0,58.2956,58.3861,58.273,58.3861,38905.0
2015-11-05 12:30:00,77.46,77.47,77.32,77.34,26687.0,58.3861,58.3936,58.2806,58.2956,26687.0
2015-11-05 12:40:00,77.34,77.52,77.34,77.52,63757.0,58.2956,58.4313,58.2956,58.4313,63757.0
2015-11-05 12:50:00,77.52,77.6,77.48,77.6,45605.0,58.4313,58.4916,58.4012,58.4916,45605.0
2015-11-05 13:00:00,77.59,77.6,77.49,77.52,34781.0,58.4841,58.4916,58.4087,58.4313,34781.0
2015-11-05 13:10:00,77.51,77.56,77.48,77.56,36198.0,58.4238,58.4615,58.4012,58.4615,36198.0
2015-11-05 13:20:00,77.55,77.6,77.52,77.56,47344.0,58.4539,58.4916,58.4313,58.4615,47344.0
2015-11-05 13:30:00,77.56,77.8,77.55,77.73,49717.0,58.4615,58.6424,58.4539,58.5896,49717.0
2015-11-05 13:40:00,77.73,77.76,77.69,77.72,30402.0,58.5896,58.6122,58.5595,58.5821,30402.0
2015-11-05 13:50:00,77.72,77.87,77.68,77.84,41308.0,58.5821,58.6951,58.5519,58.6725,41308.0
2015-11-05 14:00:00,77.84,77.88,77.77,77.78,46458.0,58.6725,58.7027,58.6198,58.6273,46458.0
2015-11-05 14:10:00,77.78,77.78,77.7,77.72,41903.0,58.6273,58.6273,58.567,58.5821,41903.0
2015-11-05 14:20:00,77.72,77.77,77.7,77.76,43730.0,58.5821,58.6198,58.567,58.6122,43730.0
2015-11-05 14:30:00,77.75,77.87,77.73,77.85,93542.0,58.6047,58.6951,58.5896,58.6801,93542.0
2015-11-05 14:40:00,77.85,77.95,77.85,77.9,58349.0,58.6801,58.7554,58.6801,58.7177,58349.0
2015-11-05 14:50:00,77.91,78.05,77.9,77.99,74024.0,58.7253,58.8308,58.7177,58.7856,74024.0
2015-11-05 15:00:00,77.99,77.99,77.87,77.92,109775.0,58.7856,58.7856,58.6951,58.7328,109775.0
2015-11-05 15:10:00,77.92,78.09,77.89,78.03,71258.0,58.7328,58.861,58.7102,58.8157,71258.0
2015-11-05 15:20:00,78.03,78.1,78.01,78.08,51956.0,58.8157,58.8685,58.8007,58.8534,51956.0
2015-11-05 15:30:00,78.07,78.11,78.05,78.1,52502.0,58.8459,58.876,58.8308,58.8685,52502.0
2015-11-05 15:40:00,78.1,78.17,78.03,78.17,142577.0,58.8685,58.9213,58.8157,58.9213,142577.0
2015-11-05 15:50:00,78.16,78.21,78.1,78.16,413631.0,58.9137,58.9514,58.8685,58.9137,413631.0
2015-11-06 09:30:00,78.16,78.48,78.08,78.48,128759.0,58.9137,59.1549,58.8534,59.1549,128759.0
2015-11-06 09:40:00,78.48,78.48,77.9,77.93,102111.0,59.1549,59.1549,58.7177,58.7404,102111.0
2015-11-06 09:50:00,77.96,78.02,77.8,77.81,134631.0,58.763,58.8082,58.6424,58.6499,134631.0
2015-11-06 10:00:00,77.82,77.83,77.22,77.26,246633.0,58.6574,58.665,58.2052,58.2353,246633.0
2015-11-06 10:10:00,77.26,77.52,77.19,77.51,90981.0,58.2353,58.4313,58.1826,58.4238,90981.0
2015-11-06 10:20:00,77.5,77.5,77.27,77.33,65031.0,58.4162,58.4162,58.2429,58.2881,65031.0
2015-11-06 10:30:00,77.31,77.42,77.26,77.39,47782.0,58.273,58.3559,58.2353,58.3333,47782.0
2015-11-06 10:40:00,77.39,77.63,77.39,77.46,49318.0,58.3333,58.5142,58.3333,58.3861,49318.0
2015-11-06 10:50:00,77.45,77.52,77.4,77.43,68584.0,58.3786,58.4313,58.3409,58.3635,68584.0
2015-11-06 11:00:00,77.43,77.45,77.15,77.22,85192.0,58.3635,58.3786,58.1524,58.2052,85192.0
2015-11-06 11:10:00,77.2,77.21,76.95,76.95,112198.0,58.1901,58.1977,58.0017,58.0017,112198.0
2015-11-06 11:20:00,76.96,76.98,76.68,76.76,157919.0,58.0092,58.0243,57.7982,57.8585,157919.0
2015-11-06 11:30:00,76.77,76.82,76.72,76.74,99001.0,57.866,57.9037,57.8283,57.8434,99001.0
2015-11-06 11:40:00,76.73,76.81,76.7,76.77,67949.0,57.8359,57.8962,57.8132,57.866,67949.0
2015-11-06 11:50:00,76.76,76.92,76.76,76.76,57555.0,57.8585,57.9791,57.8585,57.8585,57555.0
2015-11-06 12:00:00,76.74,76.78,76.63,76.68,48557.0,57.8434,57.8735,57.7605,57.7982,48557.0
2015-11-06 12:10:00,76.67,76.8,76.66,76.66,54954.0,57.7906,57.8886,57.7831,57.7831,54954.0
2015-11-06 12:20:00,76.66,76.66,76.43,76.47,94795.0,57.7831,57.7831,57.6097,57.6399,94795.0
2015-11-06 12:30:00,76.46,76.56,76.45,76.53,86496.0,57.6323,57.7077,57.6248,57.6851,86496.0
2015-11-06 12:40:00,76.53,76.68,76.48,76.64,72650.0,57.6851,57.7982,57.6474,57.768,72650.0
2015-11-06 12:50:00,76.64,76.85,76.63,76.84,46530.0,57.768,57.9263,57.7605,57.9188,46530.0
2015-11-06 13:00:00,76.84,76.89,76.71,76.73,67353.0,57.9188,57.9565,57.8208,57.8359,67353.0
2015-11-06 13:10:00,76.73,76.83,76.7,76.78,201640.0,57.8359,57.9112,57.8132,57.8735,201640.0
2015-11-06 13:20:00,76.78,76.78,76.7,76.7,60168.0,57.8735,57.8735,57.8132,57.8132,60168.0
2015-11-06 13:30:00,76.71,76.71,76.62,76.63,58934.0,57.8208,57.8208,57.7529,57.7605,58934.0
2015-11-06 13:40:00,76.63,76.97,76.62,76.95,68106.0,57.7605,58.0168,57.7529,58.0017,68106.0
2015-11-06 13:50:00,76.95,77.15,76.95,77.09,48500.0,58.0017,58.1524,58.0017,58.1072,48500.0
2015-11-06 14:00:00,77.09,77.28,77.03,77.24,56449.0,58.1072,58.2504,58.062,58.2203,56449.0
2015-11-06 14:10:00,77.23,77.34,77.13,77.16,65687.0,58.2127,58.2956,58.1374,58.16,65687.0
2015-11-06 14:20:00,77.17,77.2,76.98,77.16,41388.0,58.1675,58.1901,58.0243,58.16,41388.0
2015-11-06 14:30:00,77.16,77.2,76.98,76.99,54559.0,58.16,58.1901,58.0243,58.0318,54559.0
2015-11-06 14:40:00,76.99,77.11,76.98,77.08,53235.0,58.0318,58.1223,58.0243,58.0997,53235.0
2015-11-06 14:50:00,77.08,77.25,77.06,77.19,52091.0,58.0997,58.2278,58.0846,58.1826,52091.0
2015-11-06 15:00:00,77.2,77.24,77.13,77.16,60259.0,58.1901,58.2203,58.1374,58.16,60259.0
2015-11-06 15:10:00,77.15,77.15,77.05,77.07,61436.0,58.1524,58.1524,58.0771,58.0921,61436.0
2015-11-06 15:20:00,77.07,77.16,77.07,77.14,74482.0,58.0921,58.16,58.0921,58.1449,74482.0
2015-11-06 15:30:00,77.14,77.36,77.14,77.22,130400.0,58.1449,58.3107,58.1449,58.2052,130400.0
2015-11-06 15:40:00,77.22,77.27,77.18,77.19,142845.0,58.2052,58.2429,58.175,58.1826,142845.0
2015-11-06 15:50:00,77.2,77.27,77.16,77.24,339083.0,58.1901,58.2429,58.16,58.2203,339083.0
2015-11-09 09:30:00,77.39,77.54,76.07,76.7,280444.0,58.3333,58.4464,57.3384,57.8132,280444.0
2015-11-09 09:40:00,76.76,76.81,76.23,76.49,148442.0,57.8585,57.8962,57.459,57.655,148442.0
2015-11-09 09:50:00,76.48,76.5,75.4,75.45,481047.0,57.6474,57.6625,56.8334,56.871,481047.0
2015-11-09 10:00:00,75.45,75.56,75.08,75.14,342103.0,56.871,56.954,56.5922,56.6374,342103.0
2015-11-09 10:10:00,75.15,75.39,74.92,75.37,186417.0,56.6449,56.8258,56.4716,56.8107,186417.0
2015-11-09 10:20:00,75.36,75.56,75.27,75.56,138246.0,56.8032,56.954,56.7354,56.954,138246.0
2015-11-09 10:30:00,75.55,75.82,75.49,75.78,144989.0,56.9464,57.1499,56.9012,57.1198,144989.0
2015-11-09 10:40:00,75.78,75.78,75.46,75.64,108178.0,57.1198,57.1198,56.8786,57.0143,108178.0
2015-11-09 10:50:00,75.65,75.71,75.41,75.48,119628.0,57.0218,57.067,56.8409,56.8937,119628.0
2015-11-09 11:00:00,75.49,75.5,75.33,75.33,62238.0,56.9012,56.9087,56.7806,56.7806,62238.0
2015-11-09 11:10:00,75.32,75.41,75.25,75.29,62755.0,56.7731,56.8409,56.7203,56.7504,62755.0
2015-11-09 11:20:00,75.29,75.32,75.17,75.19,53835.0,56.7504,56.7731,56.66,56.6751,53835.0
2015-11-09 11:30:00,75.2,75.48,75.19,75.43,69425.0,56.6826,56.8937,56.6751,56.856,69425.0
2015-11-09 11:40:00,75.43,75.55,75.28,75.39,51513.0,56.856,56.9464,56.7429,56.8258,51513.0
2015-11-09 11:50:00,75.4,75.4,75.29,75.37,41163.0,56.8334,56.8334,56.7504,56.8107,41163.0
2015-11-09 12:00:00,75.36,75.49,75.25,75.49,59750.0,56.8032,56.9012,56.7203,56.9012,59750.0
2015-11-09 12:10:00,75.49,75.6,75.47,75.58,44084.0,56.9012,56.9841,56.8861,56.969,44084.0
2015-11-09 12:20:00,75.57,75.65,75.48,75.62,50171.0,56.9615,57.0218,56.8937,56.9992,50171.0
2015-11-09 12:30:00,75.62,75.72,75.53,75.67,109302.0,56.9992,57.0746,56.9313,57.0369,109302.0
2015-11-09 12:40:00,75.66,75.86,75.59,75.85,46527.0,57.0293,57.1801,56.9766,57.1725,46527.0
2015-11-09 12:50:00,75.85,75.86,75.54,75.54,72528.0,57.1725,57.1801,56.9389,56.9389,72528.0
2015-11-09 13:00:00,75.54,75.62,75.42,75.45,79986.0,56.9389,56.9992,56.8484,56.871,79986.0
2015-11-09 13:10:00,75.46,75.52,75.38,75.52,37273.0,56.8786,56.9238,56.8183,56.9238,37273.0
2015-11-09 13:20:00,75.5,75.57,75.37,75.47,66716.0,56.9087,56.9615,56.8107,56.8861,66716.0
2015-11-09 13:30:00,75.46,75.59,75.43,75.56,74050.0,56.8786,56.9766,56.856,56.954,74050.0
2015-11-09 13:40:00,75.56,75.56,75.36,75.38,54367.0,56.954,56.954,56.8032,56.8183,54367.0
2015-11-09 13:50:00,75.38,75.44,75.27,75.38,99131.0,56.8183,56.8635,56.7354,56.8183,99131.0
2015-11-09 14:00:00,75.39,75.65,75.35,75.63,79222.0,56.8258,57.0218,56.7957,57.0067,79222.0
2015-11-09 14:10:00,75.61,75.8,75.6,75.77,71830.0,56.9916,57.1349,56.9841,57.1122,71830.0
2015-11-09 14:20:00,75.77,75.9,75.72,75.9,51200.0,57.1122,57.2102,57.0746,57.2102,51200.0
2015-11-09 14:30:00,75.9,76.0,75.88,75.9,92476.0,57.2102,57.2856,57.1952,57.2102,92476.0
2015-11-09 14:40:00,75.9,76.01,75.87,75.89,71394.0,57.2102,57.2931,57.1876,57.2027,71394.0
2015-11-09 14:50:00,75.89,75.97,75.81,75.83,70411.0,57.2027,57.263,57.1424,57.1575,70411.0
2015-11-09 15:00:00,75.83,76.0,75.83,75.96,85291.0,57.1575,57.2856,57.1575,57.2555,85291.0
2015-11-09 15:10:00,75.98,76.0,75.88,75.99,90350.0,57.2705,57.2856,57.1952,57.2781,90350.0
2015-11-09 15:20:00,75.99,76.22,75.92,76.14,132311.0,57.2781,57.4514,57.2253,57.3911,132311.0
2015-11-09 15:30:00,76.16,76.44,76.15,76.38,139226.0,57.4062,57.6173,57.3987,57.572,139226.0
2015-11-09 15:40:00,76.38,76.49,76.36,76.43,133501.0,57.572,57.655,57.557,57.6097,133501.0
2015-11-09 15:50:00,76.43,76.44,76.2,76.24,247962.0,57.6097,57.6173,57.4364,57.4665,247962.0
2015-11-10 09:30:00,76.42,77.42,76.23,77.3,304249.0,57.6022,58.3559,57.459,58.2655,304249.0
2015-11-10 09:40:00,77.28,77.66,77.13,77.65,256758.0,58.2504,58.5368,58.1374,58.5293,256758.0
2015-11-10 09:50:00,77.65,77.92,77.48,77.48,228789.0,58.5293,58.7328,58.4012,58.4012,228789.0
2015-11-10 10:00:00,77.47,77.58,77.31,77.35,97491.0,58.3936,58.4765,58.273,58.3032,97491.0
2015-11-10 10:10:00,77.37,77.37,77.0,77.07,100569.0,58.3183,58.3183,58.0394,58.0921,100569.0
2015-11-10 10:20:00,77.07,77.26,77.04,77.16,61861.0,58.0921,58.2353,58.0695,58.16,61861.0
2015-11-10 10:30:00,77.15,77.25,77.12,77.23,78241.0,58.1524,58.2278,58.1298,58.2127,78241.0
2015-11-10 10:40:00,77.23,77.24,77.05,77.14,74068.0,58.2127,58.2203,58.0771,58.1449,74068.0
2015-11-10 10:50:00,77.14,77.15,76.96,76.99,67648.0,58.1449,58.1524,58.0092,58.0318,67648.0
2015-11-10 11:00:00,77.0,77.01,76.72,76.74,164896.0,58.0394,58.0469,57.8283,57.8434,164896.0
2015-11-10 11:10:00,76.74,76.77,76.55,76.59,101202.0,57.8434,57.866,57.7002,57.7303,101202.0
2015-11-10 11:20:00,76.6,76.6,76.0,76.15,174243.0,57.7379,57.7379,57.2856,57.3987,174243.0
2015-11-10 11:30:00,76.15,76.52,76.15,76.25,128248.0,57.3987,57.6776,57.3987,57.474,128248.0
2015-11-10 11:40:00,76.25,76.61,76.24,76.55,45124.0,57.474,57.7454,57.4665,57.7002,45124.0
2015-11-10 11:50:00,76.52,76.87,76.52,76.86,68455.0,57.6776,57.9414,57.6776,57.9338,68455.0
2015-11-10 12:00:00,76.86,76.91,76.79,76.84,50783.0,57.9338,57.9715,57.8811,57.9188,50783.0
2015-11-10 12:10:00,76.85,77.13,76.84,77.09,58618.0,57.9263,58.1374,57.9188,58.1072,58618.0
2015-11-10 12:20:00,77.1,77.12,77.02,77.05,48222.0,58.1147,58.1298,58.0544,58.0771,48222.0
2015-11-10 12:30:00,77.03,77.1,76.97,77.09,26712.0,58.062,58.1147,58.0168,58.1072,26712.0
2015-11-10 12:40:00,77.09,77.17,77.06,77.12,60015.0,58.1072,58.1675,58.0846,58.1298,60015.0
2015-11-10 12:50:00,77.13,77.19,77.04,77.05,44181.0,58.1374,58.1826,58.0695,58.0771,44181.0
2015-11-10 13:00:00,77.04,77.16,76.98,77.02,30944.0,58.0695,58.16,58.0243,58.0544,30944.0
2015-11-10 13:10:00,77.03,77.05,76.94,76.96,29654.0,58.062,58.0771,57.9941,58.0092,29654.0
2015-11-10 13:20:00,76.96,77.06,76.9,77.06,37004.0,58.0092,58.0846,57.964,58.0846,37004.0
2015-11-10 13:30:00,77.06,77.08,76.98,77.05,34228.0,58.0846,58.0997,58.0243,58.0771,34228.0
2015-11-10 13:40:00,77.06,77.14,77.04,77.08,39142.0,58.0846,58.1449,58.0695,58.0997,39142.0
2015-11-10 13:50:00,77.08,77.13,77.04,77.09,29065.0,58.0997,58.1374,58.0695,58.1072,29065.0
2015-11-10 14:00:00,77.09,77.12,77.01,77.02,29649.0,58.1072,58.1298,58.0469,58.0544,29649.0
2015-11-10 14:10:00,77.03,77.1,77.01,77.01,25878.0,58.062,58.1147,58.0469,58.0469,25878.0
2015-11-10 14:20:00,77.01,77.05,76.96,77.04,49102.0,58.0469,58.0771,58.0092,58.0695,49102.0
2015-11-10 14:30:00,77.04,77.18,77.03,77.11,36617.0,58.0695,58.175,58.062,58.1223,36617.0
2015-11-10 14:40:00,77.12,77.27,77.07,77.19,59393.0,58.1298,58.2429,58.0921,58.1826,59393.0
2015-11-10 14:50:00,77.2,77.22,77.11,77.11,65090.0,58.1901,58.2052,58.1223,58.1223,65090.0
2015-11-10 15:00:00,77.11,77.15,77.08,77.12,81213.0,58.1223,58.1524,58.0997,58.1298,81213.0
2015-11-10 15:10:00,77.11,77.21,77.07,77.15,90309.0,58.1223,58.1977,58.0921,58.1524,90309.0
2015-11-10 15:20:00,77.16,77.22,77.06,77.19,115324.0,58.16,58.2052,58.0846,58.1826,115324.0
2015-11-10 15:30:00,77.2,77.21,77.08,77.09,82320.0,58.1901,58.1977,58.0997,58.1072,82320.0
2015-11-10 15:40:00,77.1,77.25,77.09,77.19,98950.0,58.1147,58.2278,58.1072,58.1826,98950.0
2015-11-10 15:50:00,77.18,77.21,77.07,77.2,255923.0,58.175,58.1977,58.0921,58.1901,255923.0
2015-11-11 09:30:00,76.39,76.63,75.41,75.44,364909.0,57.5796,57.7605,56.8409,56.8635,364909.0
2015-11-11 09:40:00,75.43,75.58,75.18,75.28,357808.0,56.856,56.969,56.6675,56.7429,357808.0
2015-11-11 09:50:00,75.28,75.35,74.93,74.98,361587.0,56.7429,56.7957,56.4791,56.5168,361587.0
2015-11-11 10:00:00,74.99,75.01,74.55,74.77,358731.0,56.5243,56.5394,56.1927,56.3585,358731.0
2015-11-11 10:10:00,74.77,74.81,74.51,74.56,192829.0,56.3585,56.3886,56.1625,56.2002,192829.0
2015-11-11 10:20:00,74.56,74.56,74.31,74.39,303313.0,56.2002,56.2002,56.0118,56.0721,303313.0
2015-11-11 10:30:00,74.39,74.39,73.98,73.99,322517.0,56.0721,56.0721,55.763,55.7706,322517.0
2015-11-11 10:40:00,74.01,74.28,73.95,74.26,224084.0,55.7856,55.9891,55.7404,55.9741,224084.0
2015-11-11 10:50:00,74.27,74.4,74.13,74.31,176089.0,55.9816,56.0796,55.8761,56.0118,176089.0
2015-11-11 11:00:00,74.31,74.77,74.23,74.53,158981.0,56.0118,56.3585,55.9515,56.1776,158981.0
2015-11-11 11:10:00,74.55,74.85,74.45,74.84,114045.0,56.1927,56.4188,56.1173,56.4112,114045.0
2015-11-11 11:20:00,74.84,74.99,74.81,74.92,188403.0,56.4112,56.5243,56.3886,56.4716,188403.0
2015-11-11 11:30:00,74.92,74.97,74.64,74.87,329546.0,56.4716,56.5092,56.2605,56.4339,329546.0
2015-11-11 11:40:00,74.88,74.89,74.56,74.81,140892.0,56.4414,56.4489,56.2002,56.3886,140892.0
2015-11-11 11:50:00,74.81,74.95,74.79,74.93,131947.0,56.3886,56.4942,56.3736,56.4791,131947.0
2015-11-11 12:00:00,74.93,74.95,74.78,74.79,140678.0,56.4791,56.4942,56.366,56.3736,140678.0
2015-11-11 12:10:00,74.81,74.94,74.74,74.92,211323.0,56.3886,56.4866,56.3359,56.4716,211323.0
2015-11-11 12:20:00,74.93,74.96,74.79,74.87,134194.0,56.4791,56.5017,56.3736,56.4339,134194.0
2015-11-11 12:30:00,74.87,75.13,74.87,75.09,214031.0,56.4339,56.6298,56.4339,56.5997,214031.0
2015-11-11 12:40:00,75.08,75.1,74.98,75.09,153737.0,56.5922,56.6072,56.5168,56.5997,153737.0
2015-11-11 12:50:00,75.07,75.07,74.95,74.96,221267.0,56.5846,56.5846,56.4942,56.5017,221267.0
2015-11-11 13:00:00,74.95,74.97,74.89,74.89,73976.0,56.4942,56.5092,56.4489,56.4489,73976.0
2015-11-11 13:10:00,74.9,75.0,74.89,74.97,115541.0,56.4565,56.5319,56.4489,56.5092,115541.0
2015-11-11 13:20:00,74.96,74.98,74.8,74.9,78747.0,56.5017,56.5168,56.3811,56.4565,78747.0
2015-11-11 13:30:00,74.91,74.91,74.8,74.89,40636.0,56.464,56.464,56.3811,56.4489,40636.0
2015-11-11 13:40:00,74.89,75.08,74.85,74.99,72776.0,56.4489,56.5922,56.4188,56.5243,72776.0
2015-11-11 13:50:00,74.98,75.02,74.9,74.92,59694.0,56.5168,56.5469,56.4565,56.4716,59694.0
2015-11-11 14:00:00,74.92,74.95,74.88,74.92,122430.0,56.4716,56.4942,56.4414,56.4716,122430.0
2015-11-11 14:10:00,74.91,74.99,74.85,74.96,107335.0,56.464,56.5243,56.4188,56.5017,107335.0
2015-11-11 14:20:00,74.97,75.04,74.92,74.97,85128.0,56.5092,56.562,56.4716,56.5092,85128.0
2015-11-11 14:30:00,74.97,75.04,74.92,75.01,103559.0,56.5092,56.562,56.4716,56.5394,103559.0
2015-11-11 14:40:00,75.01,75.07,75.0,75.03,67068.0,56.5394,56.5846,56.5319,56.5545,67068.0
2015-11-11 14:50:00,75.04,75.05,74.85,74.92,62809.0,56.562,56.5695,56.4188,56.4716,62809.0
2015-11-11 15:00:00,74.92,75.0,74.89,74.9,114555.0,56.4716,56.5319,56.4489,56.4565,114555.0
2015-11-11 15:10:00,74.9,75.01,74.75,74.8,126652.0,56.4565,56.5394,56.3434,56.3811,126652.0
2015-11-11 15:20:00,74.81,75.01,74.8,74.98,124499.0,56.3886,56.5394,56.3811,56.5168,124499.0
2015-11-11 15:30:00,74.98,74.98,74.87,74.93,87800.0,56.5168,56.5168,56.4339,56.4791,87800.0
2015-11-11 15:40:00,74.93,74.98,74.81,74.83,142032.0,56.4791,56.5168,56.3886,56.4037,142032.0
2015-11-11 15:50:00,74.83,74.95,74.82,74.86,288079.0,56.4037,56.4942,56.3962,56.4263,288079.0
2015-11-12 09:30:00,74.85,75.44,74.84,75.29,271554.0,56.4188,56.8635,56.4112,56.7504,271554.0
2015-11-12 09:40:00,75.29,75.43,75.09,75.24,291510.0,56.7504,56.856,56.5997,56.7128,291510.0
2015-11-12 09:50:00,75.24,75.75,75.19,75.75,167271.0,56.7128,57.0972,56.6751,57.0972,167271.0
2015-11-12 10:00:00,75.75,75.77,75.41,75.64,296828.0,57.0972,57.1122,56.8409,57.0143,296828.0
2015-11-12 10:10:00,75.64,75.67,75.11,75.13,280958.0,57.0143,57.0369,56.6148,56.6298,280958.0
2015-11-12 10:20:00,75.13,75.13,74.62,74.63,149607.0,56.6298,56.6298,56.2454,56.253,149607.0
2015-11-12 10:30:00,74.62,74.62,74.41,74.57,140457.0,56.2454,56.2454,56.0871,56.2077,140457.0
2015-11-12 10:40:00,74.57,74.6,74.4,74.42,105150.0,56.2077,56.2303,56.0796,56.0947,105150.0
2015-11-12 10:50:00,74.43,74.71,74.33,74.69,148083.0,56.1022,56.3133,56.0268,56.2982,148083.0
2015-11-12 11:00:00,74.68,74.74,74.53,74.65,81615.0,56.2906,56.3359,56.1776,56.268,81615.0
2015-11-12 11:10:00,74.65,74.71,74.5,74.55,180680.0,56.268,56.3133,56.155,56.1927,180680.0
2015-11-12 11:20:00,74.55,74.62,74.5,74.61,66364.0,56.1927,56.2454,56.155,56.2379,66364.0
2015-11-12 11:30:00,74.62,74.73,74.52,74.72,90234.0,56.2454,56.3283,56.17,56.3208,90234.0
2015-11-12 11:40:00,74.72,74.87,74.63,74.84,187151.0,56.3208,56.4339,56.253,56.4112,187151.0
2015-11-12 11:50:00,74.83,75.0,74.73,74.96,85872.0,56.4037,56.5319,56.3283,56.5017,85872.0
2015-11-12 12:00:00,74.95,75.02,74.9,74.94,71041.0,56.4942,56.5469,56.4565,56.4866,71041.0
2015-11-12 12:10:00,74.95,74.96,74.61,74.62,132299.0,56.4942,56.5017,56.2379,56.2454,132299.0
2015-11-12 12:20:00,74.63,74.7,74.54,74.59,100365.0,56.253,56.3057,56.1851,56.2228,100365.0
2015-11-12 12:30:00,74.59,74.59,74.44,74.44,82324.0,56.2228,56.2228,56.1097,56.1097,82324.0
2015-11-12 12:40:00,74.44,74.59,74.43,74.57,70597.0,56.1097,56.2228,56.1022,56.2077,70597.0
2015-11-12 12:50:00,74.59,74.7,74.55,74.58,42970.0,56.2228,56.3057,56.1927,56.2153,42970.0
2015-11-12 13:00:00,74.57,74.67,74.56,74.58,38999.0,56.2077,56.2831,56.2002,56.2153,38999.0
2015-11-12 13:10:00,74.56,74.94,74.56,74.93,47444.0,56.2002,56.4866,56.2002,56.4791,47444.0
2015-11-12 13:20:00,74.92,74.93,74.82,74.89,78898.0,56.4716,56.4791,56.3962,56.4489,78898.0
2015-11-12 13:30:00,74.89,75.0,74.83,74.95,66791.0,56.4489,56.5319,56.4037,56.4942,66791.0
2015-11-12 13:40:00,74.95,74.96,74.76,74.89,49258.0,56.4942,56.5017,56.3509,56.4489,49258.0
2015-11-12 13:50:00,74.89,74.99,74.84,74.96,53547.0,56.4489,56.5243,56.4112,56.5017,53547.0
2015-11-12 14:00:00,74.97,75.0,74.79,74.86,64360.0,56.5092,56.5319,56.3736,56.4263,64360.0
2015-11-12 14:10:00,74.85,74.85,74.62,74.7,80591.0,56.4188,56.4188,56.2454,56.3057,80591.0
2015-11-12 14:20:00,74.69,74.9,74.65,74.9,67994.0,56.2982,56.4565,56.268,56.4565,67994.0
2015-11-12 14:30:00,74.91,74.98,74.84,74.95,71642.0,56.464,56.5168,56.4112,56.4942,71642.0
2015-11-12 14:40:00,74.96,75.0,74.92,74.95,68152.0,56.5017,56.5319,56.4716,56.4942,68152.0
2015-11-12 14:50:00,74.95,74.95,74.78,74.92,76771.0,56.4942,56.4942,56.366,56.4716,76771.0
2015-11-12 15:00:00,74.91,74.98,74.85,74.88,60516.0,56.464,56.5168,56.4188,56.4414,60516.0
2015-11-12 15:10:00,74.87,75.04,74.85,75.02,88342.0,56.4339,56.562,56.4188,56.5469,88342.0
2015-11-12 15:20:00,75.02,75.09,74.97,75.08,166443.0,56.5469,56.5997,56.5092,56.5922,166443.0
2015-11-12 15:30:00,75.08,75.15,75.0,75.03,241501.0,56.5922,56.6449,56.5319,56.5545,241501.0
2015-11-12 15:40:00,75.03,75.04,74.9,74.95,208923.0,56.5545,56.562,56.4565,56.4942,208923.0
2015-11-12 15:50:00,74.96,74.99,74.89,74.95,387187.0,56.5017,56.5243,56.4489,56.4942,387187.0
2015-11-13 09:30:00,73.71,73.71,72.67,72.91,629008.0,55.5595,55.5595,54.7756,54.9565,629008.0
2015-11-13 09:40:00,72.9,73.09,72.05,72.26,584497.0,54.949,55.0922,54.3083,54.4666,584497.0
2015-11-13 09:50:00,72.25,72.26,71.54,71.94,334042.0,54.459,54.4666,53.9238,54.2254,334042.0
2015-11-13 10:00:00,71.93,72.14,71.87,71.99,275352.0,54.2178,54.3761,54.1726,54.263,275352.0
2015-11-13 10:10:00,71.99,72.45,71.94,72.23,299255.0,54.263,54.6098,54.2254,54.4439,299255.0
2015-11-13 10:20:00,72.23,72.48,72.17,72.27,253237.0,54.4439,54.6324,54.3987,54.4741,253237.0
2015-11-13 10:30:00,72.26,72.32,71.93,72.0,230881.0,54.4666,54.5118,54.2178,54.2706,230881.0
2015-11-13 10:40:00,72.01,72.19,71.82,71.95,169248.0,54.2781,54.4138,54.1349,54.2329,169248.0
2015-11-13 10:50:00,71.94,71.96,71.66,71.82,140105.0,54.2254,54.2404,54.0143,54.1349,140105.0
2015-11-13 11:00:00,71.82,72.06,71.59,71.98,223999.0,54.1349,54.3158,53.9615,54.2555,223999.0
2015-11-13 11:10:00,72.0,72.15,72.0,72.08,109074.0,54.2706,54.3836,54.2706,54.3309,109074.0
2015-11-13 11:20:00,72.04,72.32,71.96,72.19,94772.0,54.3007,54.5118,54.2404,54.4138,94772.0
2015-11-13 11:30:00,72.2,72.31,72.12,72.2,167709.0,54.4213,54.5042,54.361,54.4213,167709.0
2015-11-13 11:40:00,72.21,72.45,72.18,72.19,175587.0,54.4289,54.6098,54.4063,54.4138,175587.0
2015-11-13 11:50:00,72.18,72.53,72.13,72.51,96547.0,54.4063,54.6701,54.3686,54.655,96547.0
2015-11-13 12:00:00,72.51,72.78,72.47,72.78,140283.0,54.655,54.8585,54.6248,54.8585,140283.0
2015-11-13 12:10:00,72.79,72.87,72.68,72.69,100845.0,54.866,54.9263,54.7831,54.7907,100845.0
2015-11-13 12:20:00,72.71,72.9,72.47,72.77,123404.0,54.8057,54.949,54.6248,54.851,123404.0
2015-11-13 12:30:00,72.76,72.79,72.56,72.66,80255.0,54.8434,54.866,54.6927,54.7681,80255.0
2015-11-13 12:40:00,72.65,72.67,72.48,72.61,87633.0,54.7605,54.7756,54.6324,54.7304,87633.0
2015-11-13 12:50:00,72.6,72.72,72.54,72.72,64563.0,54.7228,54.8133,54.6776,54.8133,64563.0
2015-11-13 13:00:00,72.75,72.78,72.55,72.57,87562.0,54.8359,54.8585,54.6851,54.7002,87562.0
2015-11-13 13:10:00,72.58,72.68,72.55,72.64,75805.0,54.7078,54.7831,54.6851,54.753,75805.0
2015-11-13 13:20:00,72.63,72.7,72.56,72.57,70292.0,54.7454,54.7982,54.6927,54.7002,70292.0
2015-11-13 13:30:00,72.57,72.63,72.31,72.37,108532.0,54.7002,54.7454,54.5042,54.5495,108532.0
2015-11-13 13:40:00,72.37,72.48,72.34,72.45,69750.0,54.5495,54.6324,54.5269,54.6098,69750.0
2015-11-13 13:50:00,72.44,72.53,72.3,72.33,66415.0,54.6022,54.6701,54.4967,54.5193,66415.0
2015-11-13 14:00:00,72.33,72.52,72.31,72.39,100420.0,54.5193,54.6625,54.5042,54.5645,100420.0
2015-11-13 14:10:00,72.37,72.45,72.29,72.38,82536.0,54.5495,54.6098,54.4892,54.557,82536.0
2015-11-13 14:20:00,72.38,72.44,72.28,72.36,91797.0,54.557,54.6022,54.4816,54.5419,91797.0
2015-11-13 14:30:00,72.35,72.37,72.13,72.15,101302.0,54.5344,54.5495,54.3686,54.3836,101302.0
2015-11-13 14:40:00,72.15,72.2,72.02,72.13,176367.0,54.3836,54.4213,54.2857,54.3686,176367.0
2015-11-13 14:50:00,72.14,72.16,71.93,72.03,158852.0,54.3761,54.3912,54.2178,54.2932,158852.0
2015-11-13 15:00:00,72.03,72.17,72.02,72.14,113290.0,54.2932,54.3987,54.2857,54.3761,113290.0
2015-11-13 15:10:00,72.15,72.2,71.99,72.0,112414.0,54.3836,54.4213,54.263,54.2706,112414.0
2015-11-13 15:20:00,71.99,72.0,71.8,71.84,166199.0,54.263,54.2706,54.1198,54.15,166199.0
2015-11-13 15:30:00,71.84,72.01,71.81,71.97,181959.0,54.15,54.2781,54.1274,54.248,181959.0
2015-11-13 15:40:00,71.96,72.05,71.83,71.89,308923.0,54.2404,54.3083,54.1424,54.1877,308923.0
2015-11-13 15:50:00,71.88,71.95,71.77,71.91,585114.0,54.1801,54.2329,54.0972,54.2027,585114.0
2015-11-16 09:30:00,71.2,71.3,70.8,71.12,260939.0,54.0832,54.1592,53.7794,54.0224,260939.0
2015-11-16 09:40:00,71.12,71.26,70.96,71.2,209918.0,54.0224,54.1288,53.9009,54.0832,209918.0
2015-11-16 09:50:00,71.2,71.55,71.19,71.3,379849.0,54.0832,54.3491,54.0756,54.1592,379849.0
2015-11-16 10:00:00,71.3,71.76,71.21,71.76,596306.0,54.1592,54.5086,54.0908,54.5086,596306.0
2015-11-16 10:10:00,71.75,71.87,71.56,71.69,254667.0,54.501,54.5921,54.3566,54.4554,254667.0
2015-11-16 10:20:00,71.69,71.75,71.46,71.5,202536.0,54.4554,54.501,54.2807,54.3111,202536.0
2015-11-16 10:30:00,71.49,71.54,71.32,71.52,85868.0,54.3035,54.3415,54.1743,54.3263,85868.0
2015-11-16 10:40:00,71.51,71.66,71.5,71.53,164658.0,54.3187,54.4326,54.3111,54.3339,164658.0
2015-11-16 10:50:00,71.53,71.57,71.4,71.42,96806.0,54.3339,54.3642,54.2351,54.2503,96806.0
2015-11-16 11:00:00,71.42,71.52,71.32,71.41,66357.0,54.2503,54.3263,54.1743,54.2427,66357.0
2015-11-16 11:10:00,71.41,71.49,71.22,71.26,358910.0,54.2427,54.3035,54.0984,54.1288,358910.0
2015-11-16 11:20:00,71.26,71.36,71.09,71.15,117173.0,54.1288,54.2047,53.9996,54.0452,117173.0
2015-11-16 11:30:00,71.15,71.23,71.08,71.13,92336.0,54.0452,54.106,53.992,54.03,92336.0
2015-11-16 11:40:00,71.12,71.18,70.87,70.94,206134.0,54.0224,54.068,53.8325,53.8857,206134.0
2015-11-16 11:50:00,70.95,71.19,70.91,71.09,106596.0,53.8933,54.0756,53.8629,53.9996,106596.0
2015-11-16 12:00:00,71.08,71.09,70.91,71.03,115116.0,53.992,53.9996,53.8629,53.9541,115116.0
2015-11-16 12:10:00,71.04,71.1,70.81,70.89,62244.0,53.9617,54.0072,53.787,53.8477,62244.0
2015-11-16 12:20:00,70.88,71.12,70.88,70.89,88784.0,53.8401,54.0224,53.8401,53.8477,88784.0
2015-11-16 12:30:00,70.9,71.22,70.9,71.09,101039.0,53.8553,54.0984,53.8553,53.9996,101039.0
2015-11-16 12:40:00,71.09,71.16,71.04,71.11,94567.0,53.9996,54.0528,53.9617,54.0148,94567.0
2015-11-16 12:50:00,71.11,71.32,71.09,71.27,138360.0,54.0148,54.1743,53.9996,54.1364,138360.0
2015-11-16 13:00:00,71.27,71.51,71.19,71.37,241787.0,54.1364,54.3187,54.0756,54.2123,241787.0
2015-11-16 13:10:00,71.38,71.41,71.31,71.36,200286.0,54.2199,54.2427,54.1668,54.2047,200286.0
2015-11-16 13:20:00,71.35,71.44,71.23,71.34,219849.0,54.1971,54.2655,54.106,54.1895,219849.0
2015-11-16 13:30:00,71.35,71.4,71.24,71.28,118823.0,54.1971,54.2351,54.1136,54.144,118823.0
2015-11-16 13:40:00,71.28,71.37,71.23,71.34,63078.0,54.144,54.2123,54.106,54.1895,63078.0
2015-11-16 13:50:00,71.33,71.53,71.28,71.44,108744.0,54.1819,54.3339,54.144,54.2655,108744.0
2015-11-16 14:00:00,71.45,71.48,71.3,71.34,166537.0,54.2731,54.2959,54.1592,54.1895,166537.0
2015-11-16 14:10:00,71.35,71.45,71.3,71.42,123317.0,54.1971,54.2731,54.1592,54.2503,123317.0
2015-11-16 14:20:00,71.41,71.65,71.39,71.65,306446.0,54.2427,54.425,54.2275,54.425,306446.0
2015-11-16 14:30:00,71.65,71.88,71.64,71.88,167982.0,54.425,54.5997,54.4174,54.5997,167982.0
2015-11-16 14:40:00,71.88,71.96,71.66,71.76,188569.0,54.5997,54.6605,54.4326,54.5086,188569.0
2015-11-16 14:50:00,71.75,71.94,71.71,71.92,146290.0,54.501,54.6453,54.4706,54.6301,146290.0
2015-11-16 15:00:00,71.93,72.2,71.9,72.15,193792.0,54.6377,54.8428,54.6149,54.8048,193792.0
2015-11-16 15:10:00,72.15,72.27,72.01,72.07,242689.0,54.8048,54.896,54.6985,54.744,242689.0
2015-11-16 15:20:00,72.07,72.2,72.06,72.16,197017.0,54.744,54.8428,54.7364,54.8124,197017.0
2015-11-16 15:30:00,72.16,72.19,72.07,72.08,303971.0,54.8124,54.8352,54.744,54.7516,303971.0
2015-11-16 15:40:00,72.07,72.34,72.02,72.31,299299.0,54.744,54.9491,54.7061,54.9263,299299.0
2015-11-16 15:50:00,72.31,72.38,72.24,72.29,615467.0,54.9263,54.9795,54.8732,54.9112,615467.0
2015-11-17 09:30:00,73.58,74.38,72.85,72.91,683158.0,55.891,56.4987,55.3365,55.3821,683158.0
2015-11-17 09:40:00,72.9,73.17,72.75,72.98,528246.0,55.3745,55.5796,55.2606,55.4353,528246.0
2015-11-17 09:50:00,72.99,73.06,72.68,72.68,200974.0,55.4429,55.496,55.2074,55.2074,200974.0
2015-11-17 10:00:00,72.7,73.0,72.41,72.79,221962.0,55.2226,55.4505,55.0023,55.291,221962.0
2015-11-17 10:10:00,72.79,73.03,72.79,72.99,186059.0,55.291,55.4733,55.291,55.4429,186059.0
2015-11-17 10:20:00,72.99,73.16,72.84,73.0,162423.0,55.4429,55.572,55.3289,55.4505,162423.0
2015-11-17 10:30:00,73.0,73.6,72.98,73.51,311956.0,55.4505,55.9062,55.4353,55.8379,311956.0
2015-11-17 10:40:00,73.51,73.68,73.45,73.62,160959.0,55.8379,55.967,55.7923,55.9214,160959.0
2015-11-17 10:50:00,73.62,73.62,73.45,73.51,190396.0,55.9214,55.9214,55.7923,55.8379,190396.0
2015-11-17 11:00:00,73.51,73.54,73.29,73.3,168494.0,55.8379,55.8606,55.6707,55.6783,168494.0
2015-11-17 11:10:00,73.28,73.44,73.24,73.44,93985.0,55.6632,55.7847,55.6328,55.7847,93985.0
2015-11-17 11:20:00,73.46,73.71,73.41,73.7,93586.0,55.7999,55.9898,55.7619,55.9822,93586.0
2015-11-17 11:30:00,73.7,73.86,73.48,73.54,131891.0,55.9822,56.1037,55.8151,55.8606,131891.0
2015-11-17 11:40:00,73.54,73.61,73.46,73.57,183141.0,55.8606,55.9138,55.7999,55.8834,183141.0
2015-11-17 11:50:00,73.57,73.78,73.51,73.75,137054.0,55.8834,56.043,55.8379,56.0202,137054.0
2015-11-17 12:00:00,73.75,73.92,73.74,73.91,108763.0,56.0202,56.1493,56.0126,56.1417,108763.0
2015-11-17 12:10:00,73.91,73.93,73.8,73.85,97930.0,56.1417,56.1569,56.0581,56.0961,97930.0
2015-11-17 12:20:00,73.84,73.85,73.63,73.64,78773.0,56.0885,56.0961,55.929,55.9366,78773.0
2015-11-17 12:30:00,73.63,73.71,73.53,73.59,119840.0,55.929,55.9898,55.8531,55.8986,119840.0
2015-11-17 12:40:00,73.59,73.59,73.37,73.42,138585.0,55.8986,55.8986,55.7315,55.7695,138585.0
2015-11-17 12:50:00,73.42,73.66,73.42,73.65,68350.0,55.7695,55.9518,55.7695,55.9442,68350.0
2015-11-17 13:00:00,73.66,73.73,73.54,73.73,74424.0,55.9518,56.005,55.8606,56.005,74424.0
2015-11-17 13:10:00,73.74,73.77,73.6,73.62,63296.0,56.0126,56.0354,55.9062,55.9214,63296.0
2015-11-17 13:20:00,73.63,73.63,73.14,73.15,147826.0,55.929,55.929,55.5568,55.5644,147826.0
2015-11-17 13:30:00,73.17,73.34,73.12,73.34,134746.0,55.5796,55.7087,55.5416,55.7087,134746.0
2015-11-17 13:40:00,73.35,73.38,73.17,73.25,67852.0,55.7163,55.7391,55.5796,55.6404,67852.0
2015-11-17 13:50:00,73.23,73.36,73.2,73.31,113346.0,55.6252,55.7239,55.6024,55.6859,113346.0
2015-11-17 14:00:00,73.32,73.32,73.05,73.08,127457.0,55.6935,55.6935,55.4884,55.5112,127457.0
2015-11-17 14:10:00,73.09,73.18,72.93,73.17,104714.0,55.5188,55.5872,55.3973,55.5796,104714.0
2015-11-17 14:20:00,73.17,73.28,72.98,73.0,151098.0,55.5796,55.6632,55.4353,55.4505,151098.0
2015-11-17 14:30:00,73.0,73.01,72.82,72.95,109239.0,55.4505,55.4581,55.3137,55.4125,109239.0
2015-11-17 14:40:00,72.95,73.04,72.89,73.0,141703.0,55.4125,55.4809,55.3669,55.4505,141703.0
2015-11-17 14:50:00,73.01,73.42,72.9,73.42,192044.0,55.4581,55.7695,55.3745,55.7695,192044.0
2015-11-17 15:00:00,73.43,73.43,72.92,72.99,144741.0,55.7771,55.7771,55.3897,55.4429,144741.0
2015-11-17 15:10:00,72.99,73.0,72.86,72.95,164235.0,55.4429,55.4505,55.3441,55.4125,164235.0
2015-11-17 15:20:00,72.95,73.09,72.91,73.03,307913.0,55.4125,55.5188,55.3821,55.4733,307913.0
2015-11-17 15:30:00,73.04,73.18,72.89,72.95,293291.0,55.4809,55.5872,55.3669,55.4125,293291.0
2015-11-17 15:40:00,72.96,72.97,72.75,72.85,295900.0,55.4201,55.4277,55.2606,55.3365,295900.0
2015-11-17 15:50:00,72.85,73.02,72.61,72.94,1004193.0,55.3365,55.4657,55.1542,55.4049,1004193.0
2015-11-18 09:30:00,71.64,71.98,68.84,69.33,2648380.0,54.4174,54.6757,52.2905,52.6628,2648380.0
2015-11-18 09:40:00,69.33,70.17,69.29,69.81,1670886.0,52.6628,53.3008,52.6324,53.0274,1670886.0
2015-11-18 09:50:00,69.8,70.51,69.8,70.07,1129668.0,53.0198,53.5591,53.0198,53.2249,1129668.0
2015-11-18 10:00:00,70.1,70.18,69.13,69.47,988018.0,53.2476,53.3084,52.5108,52.7691,988018.0
2015-11-18 10:10:00,69.46,69.68,69.2,69.55,647816.0,52.7615,52.9286,52.564,52.8299,647816.0
2015-11-18 10:20:00,69.55,69.6,68.9,68.91,770498.0,52.8299,52.8678,52.3361,52.3437,770498.0
2015-11-18 10:30:00,68.91,69.05,68.26,68.47,1133066.0,52.3437,52.4501,51.85,52.0095,1133066.0
2015-11-18 10:40:00,68.49,68.9,68.16,68.79,653476.0,52.0247,52.3361,51.774,52.2526,653476.0
2015-11-18 10:50:00,68.8,69.0,68.36,68.44,521559.0,52.2602,52.4121,51.9259,51.9867,521559.0
2015-11-18 11:00:00,68.44,69.89,68.15,69.4,1710483.0,51.9867,53.0881,51.7664,52.7159,1710483.0
2015-11-18 11:10:00,69.4,70.17,69.05,69.59,1351084.0,52.7159,53.3008,52.4501,52.8602,1351084.0
2015-11-18 11:20:00,69.57,69.99,69.33,69.65,478249.0,52.8451,53.1641,52.6628,52.9058,478249.0
2015-11-18 11:30:00,69.63,69.67,69.11,69.38,315722.0,52.8906,52.921,52.4956,52.7007,315722.0
2015-11-18 11:40:00,69.37,69.65,69.3,69.37,293802.0,52.6931,52.9058,52.64,52.6931,293802.0
2015-11-18 11:50:00,69.37,69.43,68.95,68.99,348651.0,52.6931,52.7387,52.3741,52.4045,348651.0
2015-11-18 12:00:00,68.98,69.21,68.57,68.78,350092.0,52.3969,52.5716,52.0855,52.245,350092.0
2015-11-18 12:10:00,68.77,69.14,68.52,68.98,376894.0,52.2374,52.5184,52.0475,52.3969,376894.0
2015-11-18 12:20:00,68.96,69.08,68.5,68.74,406535.0,52.3817,52.4729,52.0323,52.2146,406535.0
2015-11-18 12:30:00,68.75,68.83,68.5,68.75,267539.0,52.2222,52.283,52.0323,52.2222,267539.0
2015-11-18 12:40:00,68.75,68.88,68.58,68.88,184184.0,52.2222,52.3209,52.0931,52.3209,184184.0
2015-11-18 12:50:00,68.89,69.25,68.79,69.15,400406.0,52.3285,52.602,52.2526,52.526,400406.0
2015-11-18 13:00:00,69.15,69.21,68.9,68.98,262351.0,52.526,52.5716,52.3361,52.3969,262351.0
2015-11-18 13:10:00,68.97,69.33,68.94,69.1,182936.0,52.3893,52.6628,52.3665,52.488,182936.0
2015-11-18 13:20:00,69.11,69.44,69.02,69.42,202774.0,52.4956,52.7463,52.4273,52.7311,202774.0
2015-11-18 13:30:00,69.41,69.46,69.08,69.31,238994.0,52.7235,52.7615,52.4729,52.6476,238994.0
2015-11-18 13:40:00,69.31,69.88,69.29,69.73,490521.0,52.6476,53.0805,52.6324,52.9666,490521.0
2015-11-18 13:50:00,69.73,70.0,69.69,69.84,369199.0,52.9666,53.1717,52.9362,53.0501,369199.0
2015-11-18 14:00:00,69.79,69.93,69.55,69.92,325223.0,53.0122,53.1185,52.8299,53.1109,325223.0
2015-11-18 14:10:00,69.92,70.0,69.75,69.86,332661.0,53.1109,53.1717,52.9818,53.0653,332661.0
2015-11-18 14:20:00,69.87,69.92,69.66,69.7,212051.0,53.0729,53.1109,52.9134,52.9438,212051.0
2015-11-18 14:30:00,69.7,69.77,69.18,69.24,332512.0,52.9438,52.997,52.5488,52.5944,332512.0
2015-11-18 14:40:00,69.24,69.53,69.12,69.25,238917.0,52.5944,52.8147,52.5032,52.602,238917.0
2015-11-18 14:50:00,69.24,69.47,69.21,69.43,210902.0,52.5944,52.7691,52.5716,52.7387,210902.0
2015-11-18 15:00:00,69.44,69.49,69.25,69.26,191061.0,52.7463,52.7843,52.602,52.6096,191061.0
2015-11-18 15:10:00,69.27,69.59,69.26,69.39,226672.0,52.6172,52.8602,52.6096,52.7083,226672.0
2015-11-18 15:20:00,69.38,69.54,69.35,69.48,211152.0,52.7007,52.8223,52.6779,52.7767,211152.0
2015-11-18 15:30:00,69.47,69.85,69.44,69.74,500774.0,52.7691,53.0577,52.7463,52.9742,500774.0
2015-11-18 15:40:00,69.74,69.89,69.71,69.77,501649.0,52.9742,53.0881,52.9514,52.997,501649.0
2015-11-18 15:50:00,69.78,69.88,69.64,69.79,908876.0,53.0046,53.0805,52.8982,53.0122,908876.0
2015-11-19 09:30:00,70.0,70.51,69.85,70.39,625760.0,53.1717,53.5591,53.0577,53.4679,625760.0
2015-11-19 09:40:00,70.38,71.06,70.33,70.9,414849.0,53.4603,53.9769,53.4223,53.8553,414849.0
2015-11-19 09:50:00,70.9,70.9,70.31,70.53,457300.0,53.8553,53.8553,53.4072,53.5743,457300.0
2015-11-19 10:00:00,70.52,71.37,70.45,71.12,544801.0,53.5667,54.2123,53.5135,54.0224,544801.0
2015-11-19 10:10:00,71.11,71.22,70.9,71.13,218710.0,54.0148,54.0984,53.8553,54.03,218710.0
2015-11-19 10:20:00,71.13,71.48,71.09,71.35,268047.0,54.03,54.2959,53.9996,54.1971,268047.0
2015-11-19 10:30:00,71.35,71.4,71.0,71.18,324310.0,54.1971,54.2351,53.9313,54.068,324310.0
2015-11-19 10:40:00,71.18,71.4,71.08,71.16,196738.0,54.068,54.2351,53.992,54.0528,196738.0
2015-11-19 10:50:00,71.16,71.29,71.0,71.19,233332.0,54.0528,54.1516,53.9313,54.0756,233332.0
2015-11-19 11:00:00,71.2,71.39,71.17,71.17,194963.0,54.0832,54.2275,54.0604,54.0604,194963.0
2015-11-19 11:10:00,71.17,71.31,71.12,71.13,117300.0,54.0604,54.1668,54.0224,54.03,117300.0
2015-11-19 11:20:00,71.14,71.22,71.06,71.09,153766.0,54.0376,54.0984,53.9769,53.9996,153766.0
2015-11-19 11:30:00,71.08,71.13,70.94,71.08,116117.0,53.992,54.03,53.8857,53.992,116117.0
2015-11-19 11:40:00,71.07,71.14,70.98,71.0,144478.0,53.9844,54.0376,53.9161,53.9313,144478.0
2015-11-19 11:50:00,70.99,70.99,70.76,70.76,155564.0,53.9237,53.9237,53.749,53.749,155564.0
2015-11-19 12:00:00,70.76,70.79,70.56,70.57,218636.0,53.749,53.7718,53.5971,53.6047,218636.0
2015-11-19 12:10:00,70.57,70.58,70.36,70.43,144481.0,53.6047,53.6122,53.4451,53.4983,144481.0
2015-11-19 12:20:00,70.43,70.7,70.42,70.58,80429.0,53.4983,53.7034,53.4907,53.6122,80429.0
2015-11-19 12:30:00,70.56,70.67,70.54,70.64,76323.0,53.5971,53.6806,53.5819,53.6578,76323.0
2015-11-19 12:40:00,70.65,70.77,70.64,70.69,111003.0,53.6654,53.7566,53.6578,53.6958,111003.0
2015-11-19 12:50:00,70.7,71.09,70.69,71.08,158355.0,53.7034,53.9996,53.6958,53.992,158355.0
2015-11-19 13:00:00,71.08,71.11,70.92,71.03,129350.0,53.992,54.0148,53.8705,53.9541,129350.0
2015-11-19 13:10:00,71.04,71.24,71.03,71.09,117440.0,53.9617,54.1136,53.9541,53.9996,117440.0
2015-11-19 13:20:00,71.09,71.09,70.87,70.89,77221.0,53.9996,53.9996,53.8325,53.8477,77221.0
2015-11-19 13:30:00,70.89,70.92,70.79,70.81,71987.0,53.8477,53.8705,53.7718,53.787,71987.0
2015-11-19 13:40:00,70.82,70.9,70.78,70.79,88756.0,53.7945,53.8553,53.7642,53.7718,88756.0
2015-11-19 13:50:00,70.79,70.8,70.52,70.59,100119.0,53.7718,53.7794,53.5667,53.6198,100119.0
2015-11-19 14:00:00,70.61,70.71,70.51,70.53,132252.0,53.635,53.711,53.5591,53.5743,132252.0
2015-11-19 14:10:00,70.53,70.67,70.46,70.57,98958.0,53.5743,53.6806,53.5211,53.6047,98958.0
2015-11-19 14:20:00,70.56,70.58,70.47,70.54,116778.0,53.5971,53.6122,53.5287,53.5819,116778.0
2015-11-19 14:30:00,70.54,70.58,70.41,70.56,122438.0,53.5819,53.6122,53.4831,53.5971,122438.0
2015-11-19 14:40:00,70.55,70.56,70.45,70.52,97896.0,53.5895,53.5971,53.5135,53.5667,97896.0
2015-11-19 14:50:00,70.52,70.66,70.48,70.52,103613.0,53.5667,53.673,53.5363,53.5667,103613.0
2015-11-19 15:00:00,70.52,70.6,70.49,70.52,95534.0,53.5667,53.6274,53.5439,53.5667,95534.0
2015-11-19 15:10:00,70.52,70.66,70.51,70.65,122677.0,53.5667,53.673,53.5591,53.6654,122677.0
2015-11-19 15:20:00,70.65,70.85,70.54,70.79,218761.0,53.6654,53.8173,53.5819,53.7718,218761.0
2015-11-19 15:30:00,70.8,70.81,70.56,70.64,162840.0,53.7794,53.787,53.5971,53.6578,162840.0
2015-11-19 15:40:00,70.64,70.65,70.56,70.56,178558.0,53.6578,53.6654,53.5971,53.5971,178558.0
2015-11-19 15:50:00,70.57,70.61,70.52,70.55,393255.0,53.6047,53.635,53.5667,53.5895,393255.0
2015-11-20 09:30:00,71.11,71.46,70.98,71.26,370341.0,54.0148,54.2807,53.9161,54.1288,370341.0
2015-11-20 09:40:00,71.25,71.4,71.1,71.33,118940.0,54.1212,54.2351,54.0072,54.1819,118940.0
2015-11-20 09:50:00,71.34,71.65,71.32,71.49,178053.0,54.1895,54.425,54.1743,54.3035,178053.0
2015-11-20 10:00:00,71.49,71.52,71.23,71.38,182498.0,54.3035,54.3263,54.106,54.2199,182498.0
2015-11-20 10:10:00,71.38,71.59,71.38,71.43,161527.0,54.2199,54.3794,54.2199,54.2579,161527.0
2015-11-20 10:20:00,71.43,71.43,71.16,71.17,111280.0,54.2579,54.2579,54.0528,54.0604,111280.0
2015-11-20 10:30:00,71.17,71.32,71.1,71.13,92823.0,54.0604,54.1743,54.0072,54.03,92823.0
2015-11-20 10:40:00,71.11,71.17,70.94,70.99,126574.0,54.0148,54.0604,53.8857,53.9237,126574.0
2015-11-20 10:50:00,70.98,71.04,70.92,70.94,110165.0,53.9161,53.9617,53.8705,53.8857,110165.0
2015-11-20 11:00:00,70.94,70.98,70.82,70.89,99088.0,53.8857,53.9161,53.7945,53.8477,99088.0
2015-11-20 11:10:00,70.88,70.95,70.76,70.94,95320.0,53.8401,53.8933,53.749,53.8857,95320.0
2015-11-20 11:20:00,70.95,71.0,70.8,70.84,88353.0,53.8933,53.9313,53.7794,53.8097,88353.0
2015-11-20 11:30:00,70.83,70.97,70.8,70.91,83092.0,53.8021,53.9085,53.7794,53.8629,83092.0
2015-11-20 11:40:00,70.92,71.0,70.91,70.99,67912.0,53.8705,53.9313,53.8629,53.9237,67912.0
2015-11-20 11:50:00,70.99,71.06,70.93,71.06,83583.0,53.9237,53.9769,53.8781,53.9769,83583.0
2015-11-20 12:00:00,71.05,71.06,70.96,71.05,100379.0,53.9693,53.9769,53.9009,53.9693,100379.0
2015-11-20 12:10:00,71.05,71.14,71.0,71.1,79304.0,53.9693,54.0376,53.9313,54.0072,79304.0
2015-11-20 12:20:00,71.1,71.11,70.99,71.0,70186.0,54.0072,54.0148,53.9237,53.9313,70186.0
2015-11-20 12:30:00,71.01,71.05,70.96,71.01,91229.0,53.9389,53.9693,53.9009,53.9389,91229.0
2015-11-20 12:40:00,71.01,71.06,70.97,71.03,70314.0,53.9389,53.9769,53.9085,53.9541,70314.0
2015-11-20 12:50:00,71.03,71.23,71.02,71.2,80238.0,53.9541,54.106,53.9465,54.0832,80238.0
2015-11-20 13:00:00,71.21,71.21,71.04,71.08,92030.0,54.0908,54.0908,53.9617,53.992,92030.0
2015-11-20 13:10:00,71.07,71.11,71.0,71.03,75160.0,53.9844,54.0148,53.9313,53.9541,75160.0
2015-11-20 13:20:00,71.05,71.05,70.92,70.99,59923.0,53.9693,53.9693,53.8705,53.9237,59923.0
2015-11-20 13:30:00,71.0,71.05,70.84,71.01,136320.0,53.9313,53.9693,53.8097,53.9389,136320.0
2015-11-20 13:40:00,71.01,71.08,71.0,71.06,62721.0,53.9389,53.992,53.9313,53.9769,62721.0
2015-11-20 13:50:00,71.06,71.12,71.01,71.1,62142.0,53.9769,54.0224,53.9389,54.0072,62142.0
2015-11-20 14:00:00,71.1,71.24,71.09,71.24,81222.0,54.0072,54.1136,53.9996,54.1136,81222.0
2015-11-20 14:10:00,71.23,71.23,71.09,71.23,87204.0,54.106,54.106,53.9996,54.106,87204.0
2015-11-20 14:20:00,71.23,71.24,71.04,71.05,82863.0,54.106,54.1136,53.9617,53.9693,82863.0
2015-11-20 14:30:00,71.03,71.04,70.96,71.01,96052.0,53.9541,53.9617,53.9009,53.9389,96052.0
2015-11-20 14:40:00,71.0,71.01,70.81,70.82,128501.0,53.9313,53.9389,53.787,53.7945,128501.0
2015-11-20 14:50:00,70.83,70.9,70.74,70.75,116410.0,53.8021,53.8553,53.7338,53.7414,116410.0
2015-11-20 15:00:00,70.75,70.94,70.74,70.82,106371.0,53.7414,53.8857,53.7338,53.7945,106371.0
2015-11-20 15:10:00,70.82,70.83,70.68,70.73,132678.0,53.7945,53.8021,53.6882,53.7262,132678.0
2015-11-20 15:20:00,70.73,70.93,70.72,70.76,148887.0,53.7262,53.8781,53.7186,53.749,148887.0
2015-11-20 15:30:00,70.77,70.81,70.69,70.74,214000.0,53.7566,53.787,53.6958,53.7338,214000.0
2015-11-20 15:40:00,70.73,70.78,70.59,70.71,348319.0,53.7262,53.7642,53.6198,53.711,348319.0
2015-11-20 15:50:00,70.72,70.86,70.71,70.82,549588.0,53.7186,53.8249,53.711,53.7945,549588.0
2015-11-23 09:30:00,71.06,71.3,71.0,71.15,122106.0,53.9769,54.1592,53.9313,54.0452,122106.0
2015-11-23 09:40:00,71.15,71.49,71.15,71.29,109330.0,54.0452,54.3035,54.0452,54.1516,109330.0
2015-11-23 09:50:00,71.28,71.42,71.1,71.15,91488.0,54.144,54.2503,54.0072,54.0452,91488.0
2015-11-23 10:00:00,71.14,71.46,71.13,71.46,148079.0,54.0376,54.2807,54.03,54.2807,148079.0
2015-11-23 10:10:00,71.46,71.75,71.36,71.71,135420.0,54.2807,54.501,54.2047,54.4706,135420.0
2015-11-23 10:20:00,71.73,71.93,71.69,71.76,112877.0,54.4858,54.6377,54.4554,54.5086,112877.0
2015-11-23 10:30:00,71.78,72.0,71.77,71.98,128967.0,54.5238,54.6909,54.5162,54.6757,128967.0
2015-11-23 10:40:00,71.99,72.1,71.98,72.09,155288.0,54.6833,54.7668,54.6757,54.7592,155288.0
2015-11-23 10:50:00,72.09,72.27,72.09,72.25,114473.0,54.7592,54.896,54.7592,54.8808,114473.0
2015-11-23 11:00:00,72.26,72.31,72.23,72.27,131243.0,54.8884,54.9263,54.8656,54.896,131243.0
2015-11-23 11:10:00,72.27,72.4,72.26,72.35,73933.0,54.896,54.9947,54.8884,54.9567,73933.0
2015-11-23 11:20:00,72.35,72.4,72.18,72.37,88018.0,54.9567,54.9947,54.8276,54.9719,88018.0
2015-11-23 11:30:00,72.37,72.5,72.35,72.47,117218.0,54.9719,55.0707,54.9567,55.0479,117218.0
2015-11-23 11:40:00,72.47,72.6,72.46,72.57,110414.0,55.0479,55.1466,55.0403,55.1238,110414.0
2015-11-23 11:50:00,72.57,72.7,72.55,72.69,132997.0,55.1238,55.2226,55.1086,55.215,132997.0
2015-11-23 12:00:00,72.69,72.72,72.55,72.6,97431.0,55.215,55.2378,55.1086,55.1466,97431.0
2015-11-23 12:10:00,72.6,72.61,72.48,72.52,75493.0,55.1466,55.1542,55.0555,55.0859,75493.0
2015-11-23 12:20:00,72.53,72.72,72.53,72.7,66101.0,55.0935,55.2378,55.0935,55.2226,66101.0
2015-11-23 12:30:00,72.7,72.77,72.55,72.59,85599.0,55.2226,55.2758,55.1086,55.139,85599.0
2015-11-23 12:40:00,72.59,72.69,72.48,72.69,74025.0,55.139,55.215,55.0555,55.215,74025.0
2015-11-23 12:50:00,72.68,72.81,72.66,72.79,54798.0,55.2074,55.3061,55.1922,55.291,54798.0
2015-11-23 13:00:00,72.8,72.9,72.71,72.73,95985.0,55.2985,55.3745,55.2302,55.2454,95985.0
2015-11-23 13:10:00,72.73,72.74,72.54,72.58,94399.0,55.2454,55.253,55.1011,55.1314,94399.0
2015-11-23 13:20:00,72.58,72.68,72.58,72.67,76069.0,55.1314,55.2074,55.1314,55.1998,76069.0
2015-11-23 13:30:00,72.68,72.83,72.68,72.83,78747.0,55.2074,55.3213,55.2074,55.3213,78747.0
2015-11-23 13:40:00,72.83,72.85,72.71,72.74,59175.0,55.3213,55.3365,55.2302,55.253,59175.0
2015-11-23 13:50:00,72.74,72.79,72.59,72.6,77862.0,55.253,55.291,55.139,55.1466,77862.0
2015-11-23 14:00:00,72.6,72.67,72.44,72.48,83065.0,55.1466,55.1998,55.0251,55.0555,83065.0
2015-11-23 14:10:00,72.49,72.56,72.43,72.47,75469.0,55.0631,55.1162,55.0175,55.0479,75469.0
2015-11-23 14:20:00,72.48,72.57,72.47,72.53,59130.0,55.0555,55.1238,55.0479,55.0935,59130.0
2015-11-23 14:30:00,72.53,72.53,72.39,72.45,65342.0,55.0935,55.0935,54.9871,55.0327,65342.0
2015-11-23 14:40:00,72.45,72.5,72.27,72.36,137870.0,55.0327,55.0707,54.896,54.9643,137870.0
2015-11-23 14:50:00,72.36,72.36,72.22,72.25,100229.0,54.9643,54.9643,54.858,54.8808,100229.0
2015-11-23 15:00:00,72.25,72.36,72.24,72.34,82769.0,54.8808,54.9643,54.8732,54.9491,82769.0
2015-11-23 15:10:00,72.35,72.35,72.28,72.34,83207.0,54.9567,54.9567,54.9036,54.9491,83207.0
2015-11-23 15:20:00,72.35,72.41,72.3,72.35,103732.0,54.9567,55.0023,54.9188,54.9567,103732.0
2015-11-23 15:30:00,72.35,72.43,72.33,72.42,127229.0,54.9567,55.0175,54.9415,55.0099,127229.0
2015-11-23 15:40:00,72.41,72.45,72.37,72.43,210449.0,55.0023,55.0327,54.9719,55.0175,210449.0
2015-11-23 15:50:00,72.42,72.42,72.23,72.28,408364.0,55.0099,55.0099,54.8656,54.9036,408364.0
2015-11-24 09:30:00,71.87,72.98,71.76,72.73,235287.0,54.5921,55.4353,54.5086,55.2454,235287.0
2015-11-24 09:40:00,72.74,73.03,72.55,73.02,138202.0,55.253,55.4733,55.1086,55.4657,138202.0
2015-11-24 09:50:00,73.02,73.09,72.78,72.85,273970.0,55.4657,55.5188,55.2834,55.3365,273970.0
2015-11-24 10:00:00,72.85,72.85,72.23,72.25,198048.0,55.3365,55.3365,54.8656,54.8808,198048.0
2015-11-24 10:10:00,72.25,72.51,72.25,72.48,131340.0,54.8808,55.0783,54.8808,55.0555,131340.0
2015-11-24 10:20:00,72.48,72.51,72.2,72.24,115368.0,55.0555,55.0783,54.8428,54.8732,115368.0
2015-11-24 10:30:00,72.23,72.25,71.88,71.99,245839.0,54.8656,54.8808,54.5997,54.6833,245839.0
2015-11-24 10:40:00,71.99,72.09,71.92,71.97,145694.0,54.6833,54.7592,54.6301,54.6681,145694.0
2015-11-24 10:50:00,71.97,72.26,71.95,72.2,88647.0,54.6681,54.8884,54.6529,54.8428,88647.0
2015-11-24 11:00:00,72.2,72.48,72.1,72.39,96327.0,54.8428,55.0555,54.7668,54.9871,96327.0
2015-11-24 11:10:00,72.38,72.47,72.29,72.38,87449.0,54.9795,55.0479,54.9112,54.9795,87449.0
2015-11-24 11:20:00,72.38,72.52,72.35,72.51,87246.0,54.9795,55.0859,54.9567,55.0783,87246.0
2015-11-24 11:30:00,72.51,72.59,72.41,72.51,98326.0,55.0783,55.139,55.0023,55.0783,98326.0
2015-11-24 11:40:00,72.51,72.55,72.4,72.55,71980.0,55.0783,55.1086,54.9947,55.1086,71980.0
2015-11-24 11:50:00,72.55,72.79,72.5,72.74,70434.0,55.1086,55.291,55.0707,55.253,70434.0
2015-11-24 12:00:00,72.75,72.89,72.74,72.82,80214.0,55.2606,55.3669,55.253,55.3137,80214.0
2015-11-24 12:10:00,72.83,72.92,72.78,72.8,46010.0,55.3213,55.3897,55.2834,55.2985,46010.0
2015-11-24 12:20:00,72.79,73.0,72.78,72.96,53354.0,55.291,55.4505,55.2834,55.4201,53354.0
2015-11-24 12:30:00,72.95,72.98,72.81,72.87,51379.0,55.4125,55.4353,55.3061,55.3517,51379.0
2015-11-24 12:40:00,72.87,72.92,72.83,72.88,40009.0,55.3517,55.3897,55.3213,55.3593,40009.0
2015-11-24 12:50:00,72.87,73.02,72.85,73.01,62001.0,55.3517,55.4657,55.3365,55.4581,62001.0
2015-11-24 13:00:00,73.01,73.1,72.99,73.05,61550.0,55.4581,55.5264,55.4429,55.4884,61550.0
2015-11-24 13:10:00,73.05,73.09,72.95,73.0,45597.0,55.4884,55.5188,55.4125,55.4505,45597.0
2015-11-24 13:20:00,73.0,73.1,73.0,73.05,43775.0,55.4505,55.5264,55.4505,55.4884,43775.0
2015-11-24 13:30:00,73.07,73.1,73.0,73.0,49437.0,55.5036,55.5264,55.4505,55.4505,49437.0
2015-11-24 13:40:00,73.0,73.05,73.0,73.01,61225.0,55.4505,55.4884,55.4505,55.4581,61225.0
2015-11-24 13:50:00,73.01,73.03,72.92,73.01,33309.0,55.4581,55.4733,55.3897,55.4581,33309.0
2015-11-24 14:00:00,73.01,73.1,72.95,73.01,62407.0,55.4581,55.5264,55.4125,55.4581,62407.0
2015-11-24 14:10:00,73.0,73.02,72.92,73.01,93137.0,55.4505,55.4657,55.3897,55.4581,93137.0
2015-11-24 14:20:00,73.02,73.07,72.97,73.03,64119.0,55.4657,55.5036,55.4277,55.4733,64119.0
2015-11-24 14:30:00,73.04,73.1,72.99,73.06,66917.0,55.4809,55.5264,55.4429,55.496,66917.0
2015-11-24 14:40:00,73.06,73.12,73.01,73.06,39150.0,55.496,55.5416,55.4581,55.496,39150.0
2015-11-24 14:50:00,73.05,73.06,73.0,73.02,36877.0,55.4884,55.496,55.4505,55.4657,36877.0
2015-11-24 15:00:00,73.01,73.11,72.99,73.11,73547.0,55.4581,55.534,55.4429,55.534,73547.0
2015-11-24 15:10:00,73.1,73.16,73.04,73.07,88175.0,55.5264,55.572,55.4809,55.5036,88175.0
2015-11-24 15:20:00,73.07,73.08,72.97,73.05,125539.0,55.5036,55.5112,55.4277,55.4884,125539.0
2015-11-24 15:30:00,73.03,73.1,72.93,73.01,114998.0,55.4733,55.5264,55.3973,55.4581,114998.0
2015-11-24 15:40:00,73.01,73.06,72.92,72.94,224468.0,55.4581,55.496,55.3897,55.4049,224468.0
2015-11-24 15:50:00,72.94,72.97,72.81,72.9,376673.0,55.4049,55.4277,55.3061,55.3745,376673.0
2015-11-25 09:30:00,73.22,73.53,73.15,73.21,178073.0,55.6176,55.8531,55.5644,55.61,178073.0
2015-11-25 09:40:00,73.16,73.28,72.95,73.18,156728.0,55.572,55.6632,55.4125,55.5872,156728.0
2015-11-25 09:50:00,73.21,73.3,73.05,73.18,188458.0,55.61,55.6783,55.4884,55.5872,188458.0
2015-11-25 10:00:00,73.16,73.32,73.07,73.2,94271.0,55.572,55.6935,55.5036,55.6024,94271.0
2015-11-25 10:10:00,73.2,73.29,72.97,73.04,93236.0,55.6024,55.6707,55.4277,55.4809,93236.0
2015-11-25 10:20:00,73.06,73.22,73.02,73.11,81322.0,55.496,55.6176,55.4657,55.534,81322.0
2015-11-25 10:30:00,73.11,73.23,73.08,73.1,72937.0,55.534,55.6252,55.5112,55.5264,72937.0
2015-11-25 10:40:00,73.09,73.23,73.06,73.2,56090.0,55.5188,55.6252,55.496,55.6024,56090.0
2015-11-25 10:50:00,73.21,73.37,73.18,73.34,43375.0,55.61,55.7315,55.5872,55.7087,43375.0
2015-11-25 11:00:00,73.33,73.34,73.12,73.23,61308.0,55.7011,55.7087,55.5416,55.6252,61308.0
2015-11-25 11:10:00,73.24,73.24,73.06,73.13,46994.0,55.6328,55.6328,55.496,55.5492,46994.0
2015-11-25 11:20:00,73.13,73.22,73.12,73.18,45087.0,55.5492,55.6176,55.5416,55.5872,45087.0
2015-11-25 11:30:00,73.17,73.27,73.09,73.18,75352.0,55.5796,55.6556,55.5188,55.5872,75352.0
2015-11-25 11:40:00,73.18,73.27,73.14,73.22,73815.0,55.5872,55.6556,55.5568,55.6176,73815.0
2015-11-25 11:50:00,73.23,73.31,73.13,73.27,38945.0,55.6252,55.6859,55.5492,55.6556,38945.0
2015-11-25 12:00:00,73.27,73.45,73.27,73.38,61438.0,55.6556,55.7923,55.6556,55.7391,61438.0
2015-11-25 12:10:00,73.36,73.52,73.32,73.51,166963.0,55.7239,55.8455,55.6935,55.8379,166963.0
2015-11-25 12:20:00,73.51,73.52,73.43,73.48,43094.0,55.8379,55.8455,55.7771,55.8151,43094.0
2015-11-25 12:30:00,73.48,73.52,73.36,73.37,69552.0,55.8151,55.8455,55.7239,55.7315,69552.0
2015-11-25 12:40:00,73.38,73.42,73.33,73.38,44537.0,55.7391,55.7695,55.7011,55.7391,44537.0
2015-11-25 12:50:00,73.38,73.43,73.37,73.42,37253.0,55.7391,55.7771,55.7315,55.7695,37253.0
2015-11-25 13:00:00,73.42,73.55,73.41,73.46,97785.0,55.7695,55.8682,55.7619,55.7999,97785.0
2015-11-25 13:10:00,73.46,73.52,73.45,73.45,61005.0,55.7999,55.8455,55.7923,55.7923,61005.0
2015-11-25 13:20:00,73.45,73.49,73.34,73.34,42207.0,55.7923,55.8227,55.7087,55.7087,42207.0
2015-11-25 13:30:00,73.34,73.45,73.33,73.41,36931.0,55.7087,55.7923,55.7011,55.7619,36931.0
2015-11-25 13:40:00,73.41,73.51,73.4,73.49,68875.0,55.7619,55.8379,55.7543,55.8227,68875.0
2015-11-25 13:50:00,73.5,73.57,73.45,73.49,58706.0,55.8303,55.8834,55.7923,55.8227,58706.0
2015-11-25 14:00:00,73.49,73.62,73.49,73.55,31148.0,55.8227,55.9214,55.8227,55.8682,31148.0
2015-11-25 14:10:00,73.55,73.55,73.45,73.5,51170.0,55.8682,55.8682,55.7923,55.8303,51170.0
2015-11-25 14:20:00,73.5,73.53,73.41,73.49,56362.0,55.8303,55.8531,55.7619,55.8227,56362.0
2015-11-25 14:30:00,73.49,73.5,73.37,73.38,44073.0,55.8227,55.8303,55.7315,55.7391,44073.0
2015-11-25 14:40:00,73.38,73.44,73.36,73.41,48466.0,55.7391,55.7847,55.7239,55.7619,48466.0
2015-11-25 14:50:00,73.41,73.42,73.32,73.34,63972.0,55.7619,55.7695,55.6935,55.7087,63972.0
2015-11-25 15:00:00,73.35,73.36,73.21,73.31,105252.0,55.7163,55.7239,55.61,55.6859,105252.0
2015-11-25 15:10:00,73.31,73.34,73.2,73.22,90045.0,55.6859,55.7087,55.6024,55.6176,90045.0
2015-11-25 15:20:00,73.22,73.28,73.15,73.25,72422.0,55.6176,55.6632,55.5644,55.6404,72422.0
2015-11-25 15:30:00,73.26,73.28,73.19,73.26,111386.0,55.648,55.6632,55.5948,55.648,111386.0
2015-11-25 15:40:00,73.26,73.27,73.13,73.19,84590.0,55.648,55.6556,55.5492,55.5948,84590.0
2015-11-25 15:50:00,73.19,73.21,73.08,73.16,214566.0,55.5948,55.61,55.5112,55.572,214566.0
2015-11-27 09:30:00,73.56,73.88,73.5,73.62,256884.0,55.8758,56.1189,55.8303,55.9214,256884.0
2015-11-27 09:40:00,73.61,73.79,73.1,73.35,180785.0,55.9138,56.0505,55.5264,55.7163,180785.0
2015-11-27 09:50:00,73.36,73.36,72.82,73.19,138530.0,55.7239,55.7239,55.3137,55.5948,138530.0
2015-11-27 10:00:00,73.18,73.34,73.0,73.3,164880.0,55.5872,55.7087,55.4505,55.6783,164880.0
2015-11-27 10:10:00,73.29,73.41,73.16,73.32,99985.0,55.6707,55.7619,55.572,55.6935,99985.0
2015-11-27 10:20:00,73.33,73.48,73.31,73.34,155547.0,55.7011,55.8151,55.6859,55.7087,155547.0
2015-11-27 10:30:00,73.34,73.55,73.34,73.47,106337.0,55.7087,55.8682,55.7087,55.8075,106337.0
2015-11-27 10:40:00,73.46,73.62,73.42,73.48,51043.0,55.7999,55.9214,55.7695,55.8151,51043.0
2015-11-27 10:50:00,73.48,73.54,73.22,73.35,63689.0,55.8151,55.8606,55.6176,55.7163,63689.0
2015-11-27 11:00:00,73.34,73.36,73.27,73.27,85276.0,55.7087,55.7239,55.6556,55.6556,85276.0
2015-11-27 11:10:00,73.27,73.33,73.1,73.13,116749.0,55.6556,55.7011,55.5264,55.5492,116749.0
2015-11-27 11:20:00,73.14,73.31,73.12,73.28,98591.0,55.5568,55.6859,55.5416,55.6632,98591.0
2015-11-27 11:30:00,73.29,73.36,73.27,73.32,64494.0,55.6707,55.7239,55.6556,55.6935,64494.0
2015-11-27 11:40:00,73.33,73.39,73.3,73.39,65569.0,55.7011,55.7467,55.6783,55.7467,65569.0
2015-11-27 11:50:00,73.4,73.44,73.17,73.23,137354.0,55.7543,55.7847,55.5796,55.6252,137354.0
2015-11-27 12:00:00,73.22,73.33,73.14,73.3,79780.0,55.6176,55.7011,55.5568,55.6783,79780.0
2015-11-27 12:10:00,73.3,73.43,73.24,73.4,60020.0,55.6783,55.7771,55.6328,55.7543,60020.0
2015-11-27 12:20:00,73.4,73.5,73.34,73.49,56849.0,55.7543,55.8303,55.7087,55.8227,56849.0
2015-11-27 12:30:00,73.49,73.54,73.39,73.46,68386.0,55.8227,55.8606,55.7467,55.7999,68386.0
2015-11-27 12:40:00,73.47,73.54,73.44,73.5,114041.0,55.8075,55.8606,55.7847,55.8303,114041.0
2015-11-27 12:50:00,73.49,73.49,73.36,73.43,155400.0,55.8227,55.8227,55.7239,55.7771,155400.0
2015-11-30 09:30:00,73.78,73.78,73.04,73.05,291580.0,56.043,56.043,55.4809,55.4884,291580.0
2015-11-30 09:40:00,73.04,73.04,72.4,72.55,272066.0,55.4809,55.4809,54.9947,55.1086,272066.0
2015-11-30 09:50:00,72.54,72.78,72.16,72.25,298043.0,55.1011,55.2834,54.8124,54.8808,298043.0
2015-11-30 10:00:00,72.26,72.61,72.26,72.5,193494.0,54.8884,55.1542,54.8884,55.0707,193494.0
2015-11-30 10:10:00,72.5,72.68,72.19,72.19,234226.0,55.0707,55.2074,54.8352,54.8352,234226.0
2015-11-30 10:20:00,72.22,72.53,72.14,72.33,172916.0,54.858,55.0935,54.7972,54.9415,172916.0
2015-11-30 10:30:00,72.31,72.69,72.23,72.66,254079.0,54.9263,55.215,54.8656,55.1922,254079.0
2015-11-30 10:40:00,72.66,72.67,72.27,72.37,180714.0,55.1922,55.1998,54.896,54.9719,180714.0
2015-11-30 10:50:00,72.37,72.57,72.35,72.48,105296.0,54.9719,55.1238,54.9567,55.0555,105296.0
2015-11-30 11:00:00,72.48,72.61,72.42,72.59,101387.0,55.0555,55.1542,55.0099,55.139,101387.0
2015-11-30 11:10:00,72.58,72.66,72.52,72.62,171652.0,55.1314,55.1922,55.0859,55.1618,171652.0
2015-11-30 11:20:00,72.62,72.74,72.5,72.5,157153.0,55.1618,55.253,55.0707,55.0707,157153.0
2015-11-30 11:30:00,72.51,72.64,72.49,72.5,168427.0,55.0783,55.177,55.0631,55.0707,168427.0
2015-11-30 11:40:00,72.5,72.56,72.21,72.26,189224.0,55.0707,55.1162,54.8504,54.8884,189224.0
2015-11-30 11:50:00,72.25,72.41,72.2,72.33,126130.0,54.8808,55.0023,54.8428,54.9415,126130.0
2015-11-30 12:00:00,72.32,72.46,72.12,72.45,267988.0,54.9339,55.0403,54.782,55.0327,267988.0
2015-11-30 12:10:00,72.44,72.57,72.39,72.57,65800.0,55.0251,55.1238,54.9871,55.1238,65800.0
2015-11-30 12:20:00,72.58,72.59,72.35,72.36,65711.0,55.1314,55.139,54.9567,54.9643,65711.0
2015-11-30 12:30:00,72.37,72.48,72.32,72.35,89791.0,54.9719,55.0555,54.9339,54.9567,89791.0
2015-11-30 12:40:00,72.34,72.4,72.29,72.32,60483.0,54.9491,54.9947,54.9112,54.9339,60483.0
2015-11-30 12:50:00,72.34,72.68,72.32,72.48,213127.0,54.9491,55.2074,54.9339,55.0555,213127.0
2015-11-30 13:00:00,72.5,72.55,72.31,72.39,105426.0,55.0707,55.1086,54.9263,54.9871,105426.0
2015-11-30 13:10:00,72.4,72.5,72.37,72.37,45947.0,54.9947,55.0707,54.9719,54.9719,45947.0
2015-11-30 13:20:00,72.37,72.46,72.2,72.4,63652.0,54.9719,55.0403,54.8428,54.9947,63652.0
2015-11-30 13:30:00,72.41,72.43,72.31,72.39,84816.0,55.0023,55.0175,54.9263,54.9871,84816.0
2015-11-30 13:40:00,72.39,72.46,72.29,72.39,66681.0,54.9871,55.0403,54.9112,54.9871,66681.0
2015-11-30 13:50:00,72.38,72.49,72.37,72.37,46949.0,54.9795,55.0631,54.9719,54.9719,46949.0
2015-11-30 14:00:00,72.38,72.54,72.36,72.53,84106.0,54.9795,55.1011,54.9643,55.0935,84106.0
2015-11-30 14:10:00,72.54,72.67,72.51,72.56,142806.0,55.1011,55.1998,55.0783,55.1162,142806.0
2015-11-30 14:20:00,72.57,72.74,72.54,72.55,153181.0,55.1238,55.253,55.1011,55.1086,153181.0
2015-11-30 14:30:00,72.54,72.61,72.42,72.53,77833.0,55.1011,55.1542,55.0099,55.0935,77833.0
2015-11-30 14:40:00,72.53,72.59,72.4,72.44,104441.0,55.0935,55.139,54.9947,55.0251,104441.0
2015-11-30 14:50:00,72.46,72.49,72.26,72.27,125539.0,55.0403,55.0631,54.8884,54.896,125539.0
2015-11-30 15:00:00,72.28,72.37,72.23,72.36,110289.0,54.9036,54.9719,54.8656,54.9643,110289.0
2015-11-30 15:10:00,72.36,72.37,72.22,72.3,185858.0,54.9643,54.9719,54.858,54.9188,185858.0
2015-11-30 15:20:00,72.29,72.37,72.24,72.3,163912.0,54.9112,54.9719,54.8732,54.9188,163912.0
2015-11-30 15:30:00,72.3,72.58,72.28,72.52,143543.0,54.9188,55.1314,54.9036,55.0859,143543.0
2015-11-30 15:40:00,72.52,72.57,72.32,72.52,233298.0,55.0859,55.1238,54.9339,55.0859,233298.0
2015-11-30 15:50:00,72.51,72.56,72.46,72.51,450692.0,55.0783,55.1162,55.0403,55.0783,450692.0
2015-12-01 09:30:00,73.07,73.12,72.86,72.97,190124.0,55.5036,55.5416,55.3441,55.4277,190124.0
2015-12-01 09:40:00,72.97,73.32,72.96,73.17,158125.0,55.4277,55.6935,55.4201,55.5796,158125.0
2015-12-01 09:50:00,73.18,73.43,73.18,73.31,122454.0,55.5872,55.7771,55.5872,55.6859,122454.0
2015-12-01 10:00:00,73.3,73.31,72.82,72.94,146228.0,55.6783,55.6859,55.3137,55.4049,146228.0
2015-12-01 10:10:00,72.94,72.94,72.25,72.34,181878.0,55.4049,55.4049,54.8808,54.9491,181878.0
2015-12-01 10:20:00,72.35,72.6,72.35,72.57,123529.0,54.9567,55.1466,54.9567,55.1238,123529.0
2015-12-01 10:30:00,72.56,72.74,72.39,72.73,116555.0,55.1162,55.253,54.9871,55.2454,116555.0
2015-12-01 10:40:00,72.74,72.8,72.63,72.73,85613.0,55.253,55.2985,55.1694,55.2454,85613.0
2015-12-01 10:50:00,72.73,72.76,72.6,72.61,103769.0,55.2454,55.2682,55.1466,55.1542,103769.0
2015-12-01 11:00:00,72.62,72.63,72.49,72.5,97390.0,55.1618,55.1694,55.0631,55.0707,97390.0
2015-12-01 11:10:00,72.49,72.66,72.49,72.6,85084.0,55.0631,55.1922,55.0631,55.1466,85084.0
2015-12-01 11:20:00,72.59,72.64,72.49,72.62,80928.0,55.139,55.177,55.0631,55.1618,80928.0
2015-12-01 11:30:00,72.63,72.64,72.44,72.53,88102.0,55.1694,55.177,55.0251,55.0935,88102.0
2015-12-01 11:40:00,72.53,72.62,72.5,72.54,65682.0,55.0935,55.1618,55.0707,55.1011,65682.0
2015-12-01 11:50:00,72.54,72.59,72.43,72.49,61949.0,55.1011,55.139,55.0175,55.0631,61949.0
2015-12-01 12:00:00,72.49,72.6,72.42,72.56,88702.0,55.0631,55.1466,55.0099,55.1162,88702.0
2015-12-01 12:10:00,72.55,72.64,72.54,72.58,46357.0,55.1086,55.177,55.1011,55.1314,46357.0
2015-12-01 12:20:00,72.58,72.67,72.55,72.64,48304.0,55.1314,55.1998,55.1086,55.177,48304.0
2015-12-01 12:30:00,72.63,72.67,72.5,72.58,76255.0,55.1694,55.1998,55.0707,55.1314,76255.0
2015-12-01 12:40:00,72.58,72.68,72.58,72.63,42313.0,55.1314,55.2074,55.1314,55.1694,42313.0
2015-12-01 12:50:00,72.63,72.65,72.56,72.57,56161.0,55.1694,55.1846,55.1162,55.1238,56161.0
2015-12-01 13:00:00,72.58,72.64,72.54,72.57,45674.0,55.1314,55.177,55.1011,55.1238,45674.0
2015-12-01 13:10:00,72.58,72.58,72.5,72.53,62932.0,55.1314,55.1314,55.0707,55.0935,62932.0
2015-12-01 13:20:00,72.53,72.63,72.53,72.61,59928.0,55.0935,55.1694,55.0935,55.1542,59928.0
2015-12-01 13:30:00,72.61,72.62,72.49,72.56,66147.0,55.1542,55.1618,55.0631,55.1162,66147.0
2015-12-01 13:40:00,72.57,72.68,72.55,72.67,65378.0,55.1238,55.2074,55.1086,55.1998,65378.0
2015-12-01 13:50:00,72.67,72.76,72.67,72.73,80210.0,55.1998,55.2682,55.1998,55.2454,80210.0
2015-12-01 14:00:00,72.73,72.85,72.69,72.82,74967.0,55.2454,55.3365,55.215,55.3137,74967.0
2015-12-01 14:10:00,72.83,72.87,72.76,72.85,54732.0,55.3213,55.3517,55.2682,55.3365,54732.0
2015-12-01 14:20:00,72.85,72.95,72.84,72.92,64381.0,55.3365,55.4125,55.3289,55.3897,64381.0
2015-12-01 14:30:00,72.93,72.94,72.81,72.82,50307.0,55.3973,55.4049,55.3061,55.3137,50307.0
2015-12-01 14:40:00,72.82,72.85,72.77,72.83,96221.0,55.3137,55.3365,55.2758,55.3213,96221.0
2015-12-01 14:50:00,72.83,72.85,72.77,72.81,89778.0,55.3213,55.3365,55.2758,55.3061,89778.0
2015-12-01 15:00:00,72.81,72.85,72.79,72.83,63508.0,55.3061,55.3365,55.291,55.3213,63508.0
2015-12-01 15:10:00,72.84,72.85,72.8,72.84,62394.0,55.3289,55.3365,55.2985,55.3289,62394.0
2015-12-01 15:20:00,72.84,73.0,72.82,73.0,106622.0,55.3289,55.4505,55.3137,55.4505,106622.0
2015-12-01 15:30:00,72.99,73.01,72.92,72.98,109146.0,55.4429,55.4581,55.3897,55.4353,109146.0
2015-12-01 15:40:00,72.98,72.99,72.78,72.86,169996.0,55.4353,55.4429,55.2834,55.3441,169996.0
2015-12-01 15:50:00,72.86,72.89,72.76,72.81,336250.0,55.3441,55.3669,55.2682,55.3061,336250.0
2015-12-02 09:30:00,72.8,73.0,72.75,72.98,138515.0,55.2985,55.4505,55.2606,55.4353,138515.0
2015-12-02 09:40:00,72.98,73.01,72.6,72.7,164733.0,55.4353,55.4581,55.1466,55.2226,164733.0
2015-12-02 09:50:00,72.71,72.77,72.28,72.55,167446.0,55.2302,55.2758,54.9036,55.1086,167446.0
2015-12-02 10:00:00,72.57,72.75,72.54,72.65,100341.0,55.1238,55.2606,55.1011,55.1846,100341.0
2015-12-02 10:10:00,72.63,72.86,72.62,72.84,82690.0,55.1694,55.3441,55.1618,55.3289,82690.0
2015-12-02 10:20:00,72.84,72.86,72.6,72.64,117569.0,55.3289,55.3441,55.1466,55.177,117569.0
2015-12-02 10:30:00,72.64,72.68,72.53,72.66,85424.0,55.177,55.2074,55.0935,55.1922,85424.0
2015-12-02 10:40:00,72.67,72.84,72.65,72.82,72012.0,55.1998,55.3289,55.1846,55.3137,72012.0
2015-12-02 10:50:00,72.83,72.9,72.71,72.73,59175.0,55.3213,55.3745,55.2302,55.2454,59175.0
2015-12-02 11:00:00,72.73,72.76,72.49,72.5,96654.0,55.2454,55.2682,55.0631,55.0707,96654.0
2015-12-02 11:10:00,72.5,72.67,72.43,72.61,97280.0,55.0707,55.1998,55.0175,55.1542,97280.0
2015-12-02 11:20:00,72.62,72.7,72.55,72.58,139026.0,55.1618,55.2226,55.1086,55.1314,139026.0
2015-12-02 11:30:00,72.57,72.64,72.51,72.62,45903.0,55.1238,55.177,55.0783,55.1618,45903.0
2015-12-02 11:40:00,72.63,72.68,72.45,72.48,77165.0,55.1694,55.2074,55.0327,55.0555,77165.0
2015-12-02 11:50:00,72.5,72.6,72.43,72.47,126541.0,55.0707,55.1466,55.0175,55.0479,126541.0
2015-12-02 12:00:00,72.46,72.52,72.42,72.48,86137.0,55.0403,55.0859,55.0099,55.0555,86137.0
2015-12-02 12:10:00,72.48,72.52,72.36,72.37,107079.0,55.0555,55.0859,54.9643,54.9719,107079.0
2015-12-02 12:20:00,72.38,72.55,72.3,72.51,65165.0,54.9795,55.1086,54.9188,55.0783,65165.0
2015-12-02 12:30:00,72.51,72.56,72.44,72.49,62219.0,55.0783,55.1162,55.0251,55.0631,62219.0
2015-12-02 12:40:00,72.49,72.55,72.46,72.52,58657.0,55.0631,55.1086,55.0403,55.0859,58657.0
2015-12-02 12:50:00,72.52,72.57,72.51,72.52,53600.0,55.0859,55.1238,55.0783,55.0859,53600.0
2015-12-02 13:00:00,72.51,72.68,72.48,72.66,75207.0,55.0783,55.2074,55.0555,55.1922,75207.0
2015-12-02 13:10:00,72.66,72.74,72.5,72.53,120953.0,55.1922,55.253,55.0707,55.0935,120953.0
2015-12-02 13:20:00,72.52,72.6,72.49,72.56,36828.0,55.0859,55.1466,55.0631,55.1162,36828.0
2015-12-02 13:30:00,72.58,72.66,72.55,72.65,48597.0,55.1314,55.1922,55.1086,55.1846,48597.0
2015-12-02 13:40:00,72.65,72.67,72.55,72.6,79913.0,55.1846,55.1998,55.1086,55.1466,79913.0
2015-12-02 13:50:00,72.6,72.64,72.53,72.56,44761.0,55.1466,55.177,55.0935,55.1162,44761.0
2015-12-02 14:00:00,72.54,72.54,72.43,72.51,64358.0,55.1011,55.1011,55.0175,55.0783,64358.0
2015-12-02 14:10:00,72.51,72.52,72.32,72.49,94231.0,55.0783,55.0859,54.9339,55.0631,94231.0
2015-12-02 14:20:00,72.49,72.56,72.34,72.4,78537.0,55.0631,55.1162,54.9491,54.9947,78537.0
2015-12-02 14:30:00,72.39,72.41,72.27,72.31,96763.0,54.9871,55.0023,54.896,54.9263,96763.0
2015-12-02 14:40:00,72.3,72.33,72.06,72.09,99016.0,54.9188,54.9415,54.7364,54.7592,99016.0
2015-12-02 14:50:00,72.09,72.27,72.07,72.16,128948.0,54.7592,54.896,54.744,54.8124,128948.0
2015-12-02 15:00:00,72.17,72.24,72.12,72.21,85662.0,54.82,54.8732,54.782,54.8504,85662.0
2015-12-02 15:10:00,72.21,72.42,72.21,72.41,77279.0,54.8504,55.0099,54.8504,55.0023,77279.0
2015-12-02 15:20:00,72.41,72.49,72.35,72.39,87151.0,55.0023,55.0631,54.9567,54.9871,87151.0
2015-12-02 15:30:00,72.41,72.45,72.29,72.31,169403.0,55.0023,55.0327,54.9112,54.9263,169403.0
2015-12-02 15:40:00,72.31,72.37,72.0,72.0,289853.0,54.9263,54.9719,54.6909,54.6909,289853.0
2015-12-02 15:50:00,72.0,72.08,71.86,71.94,668179.0,54.6909,54.7516,54.5845,54.6453,668179.0
2015-12-03 09:30:00,72.01,72.63,71.95,72.41,163807.0,54.6985,55.1694,54.6529,55.0023,163807.0
2015-12-03 09:40:00,72.42,72.59,71.91,71.92,123509.0,55.0099,55.139,54.6225,54.6301,123509.0
2015-12-03 09:50:00,71.92,72.34,71.9,72.17,98794.0,54.6301,54.9491,54.6149,54.82,98794.0
2015-12-03 10:00:00,72.14,72.27,71.99,72.01,158141.0,54.7972,54.896,54.6833,54.6985,158141.0
2015-12-03 10:10:00,72.02,72.15,71.92,72.08,150881.0,54.7061,54.8048,54.6301,54.7516,150881.0
2015-12-03 10:20:00,72.1,72.1,71.9,71.95,158805.0,54.7668,54.7668,54.6149,54.6529,158805.0
2015-12-03 10:30:00,71.95,72.0,71.78,71.8,141169.0,54.6529,54.6909,54.5238,54.539,141169.0
2015-12-03 10:40:00,71.78,72.14,71.76,72.12,104638.0,54.5238,54.7972,54.5086,54.782,104638.0
2015-12-03 10:50:00,72.13,72.17,72.01,72.06,106911.0,54.7896,54.82,54.6985,54.7364,106911.0
2015-12-03 11:00:00,72.06,72.22,72.02,72.2,124614.0,54.7364,54.858,54.7061,54.8428,124614.0
2015-12-03 11:10:00,72.2,72.57,72.2,72.57,86292.0,54.8428,55.1238,54.8428,55.1238,86292.0
2015-12-03 11:20:00,72.56,72.89,72.56,72.89,139428.0,55.1162,55.3669,55.1162,55.3669,139428.0
2015-12-03 11:30:00,72.9,72.95,72.65,72.91,122007.0,55.3745,55.4125,55.1846,55.3821,122007.0
2015-12-03 11:40:00,72.92,73.04,72.65,72.65,121608.0,55.3897,55.4809,55.1846,55.1846,121608.0
2015-12-03 11:50:00,72.65,72.78,72.58,72.76,58650.0,55.1846,55.2834,55.1314,55.2682,58650.0
2015-12-03 12:00:00,72.77,73.06,72.77,72.97,96808.0,55.2758,55.496,55.2758,55.4277,96808.0
2015-12-03 12:10:00,72.99,73.02,72.9,72.98,81213.0,55.4429,55.4657,55.3745,55.4353,81213.0
2015-12-03 12:20:00,73.0,73.0,72.73,72.86,85495.0,55.4505,55.4505,55.2454,55.3441,85495.0
2015-12-03 12:30:00,72.84,73.04,72.83,73.04,81252.0,55.3289,55.4809,55.3213,55.4809,81252.0
2015-12-03 12:40:00,73.04,73.14,72.98,73.06,110982.0,55.4809,55.5568,55.4353,55.496,110982.0
2015-12-03 12:50:00,73.07,73.11,72.91,72.99,80158.0,55.5036,55.534,55.3821,55.4429,80158.0
2015-12-03 13:00:00,72.98,72.99,72.68,72.79,120425.0,55.4353,55.4429,55.2074,55.291,120425.0
2015-12-03 13:10:00,72.8,73.07,72.77,73.02,88282.0,55.2985,55.5036,55.2758,55.4657,88282.0
2015-12-03 13:20:00,73.02,73.03,72.86,72.94,50033.0,55.4657,55.4733,55.3441,55.4049,50033.0
2015-12-03 13:30:00,72.95,73.01,72.85,72.98,102194.0,55.4125,55.4581,55.3365,55.4353,102194.0
2015-12-03 13:40:00,72.97,73.03,72.69,72.73,94920.0,55.4277,55.4733,55.215,55.2454,94920.0
2015-12-03 13:50:00,72.73,72.74,72.5,72.51,123240.0,55.2454,55.253,55.0707,55.0783,123240.0
2015-12-03 14:00:00,72.51,72.56,72.4,72.47,104211.0,55.0783,55.1162,54.9947,55.0479,104211.0
2015-12-03 14:10:00,72.48,72.61,72.4,72.58,97057.0,55.0555,55.1542,54.9947,55.1314,97057.0
2015-12-03 14:20:00,72.59,72.69,72.45,72.64,158010.0,55.139,55.215,55.0327,55.177,158010.0
2015-12-03 14:30:00,72.63,72.75,72.55,72.69,177358.0,55.1694,55.2606,55.1086,55.215,177358.0
2015-12-03 14:40:00,72.69,72.72,72.44,72.63,167633.0,55.215,55.2378,55.0251,55.1694,167633.0
2015-12-03 14:50:00,72.63,73.03,72.63,73.03,144542.0,55.1694,55.4733,55.1694,55.4733,144542.0
2015-12-03 15:00:00,73.02,73.05,72.93,72.93,185429.0,55.4657,55.4884,55.3973,55.3973,185429.0
2015-12-03 15:10:00,72.93,73.0,72.8,72.84,213967.0,55.3973,55.4505,55.2985,55.3289,213967.0
2015-12-03 15:20:00,72.84,73.05,72.75,73.02,220856.0,55.3289,55.4884,55.2606,55.4657,220856.0
2015-12-03 15:30:00,73.02,73.24,72.85,73.15,297073.0,55.4657,55.6328,55.3365,55.5644,297073.0
2015-12-03 15:40:00,73.15,73.16,72.98,73.11,237073.0,55.5644,55.572,55.4353,55.534,237073.0
2015-12-03 15:50:00,73.09,73.2,72.99,73.19,607363.0,55.5188,55.6024,55.4429,55.5948,607363.0
2015-12-04 09:30:00,73.12,73.7,73.11,73.66,176973.0,55.5416,55.9822,55.534,55.9518,176973.0
2015-12-04 09:40:00,73.7,74.24,73.69,74.09,129096.0,55.9822,56.3924,55.9746,56.2784,129096.0
2015-12-04 09:50:00,74.09,74.13,73.78,73.79,102084.0,56.2784,56.3088,56.043,56.0505,102084.0
2015-12-04 10:00:00,73.81,73.94,73.74,73.89,129379.0,56.0657,56.1645,56.0126,56.1265,129379.0
2015-12-04 10:10:00,73.89,74.01,73.73,73.94,124475.0,56.1265,56.2177,56.005,56.1645,124475.0
2015-12-04 10:20:00,73.94,74.03,73.92,73.95,76118.0,56.1645,56.2329,56.1493,56.1721,76118.0
2015-12-04 10:30:00,73.96,74.18,73.92,74.15,86473.0,56.1797,56.3468,56.1493,56.324,86473.0
2015-12-04 10:40:00,74.15,74.16,73.87,73.91,57662.0,56.324,56.3316,56.1113,56.1417,57662.0
2015-12-04 10:50:00,73.93,74.09,73.87,74.06,58713.0,56.1569,56.2784,56.1113,56.2556,58713.0
2015-12-04 11:00:00,74.06,74.14,73.97,74.0,63571.0,56.2556,56.3164,56.1873,56.2101,63571.0
2015-12-04 11:10:00,74.01,74.12,73.93,73.98,67901.0,56.2177,56.3012,56.1569,56.1949,67901.0
2015-12-04 11:20:00,73.98,74.0,73.78,73.8,85565.0,56.1949,56.2101,56.043,56.0581,85565.0
2015-12-04 11:30:00,73.79,73.94,73.76,73.89,56519.0,56.0505,56.1645,56.0278,56.1265,56519.0
2015-12-04 11:40:00,73.88,73.88,73.59,73.62,52495.0,56.1189,56.1189,55.8986,55.9214,52495.0
2015-12-04 11:50:00,73.63,73.69,73.54,73.58,45832.0,55.929,55.9746,55.8606,55.891,45832.0
2015-12-04 12:00:00,73.58,73.66,73.55,73.64,52104.0,55.891,55.9518,55.8682,55.9366,52104.0
2015-12-04 12:10:00,73.63,73.75,73.57,73.58,87145.0,55.929,56.0202,55.8834,55.891,87145.0
2015-12-04 12:20:00,73.58,73.69,73.56,73.65,41972.0,55.891,55.9746,55.8758,55.9442,41972.0
2015-12-04 12:30:00,73.66,73.83,73.62,73.8,47963.0,55.9518,56.0809,55.9214,56.0581,47963.0
2015-12-04 12:40:00,73.8,73.87,73.79,73.87,42045.0,56.0581,56.1113,56.0505,56.1113,42045.0
2015-12-04 12:50:00,73.88,73.95,73.82,73.94,68343.0,56.1189,56.1721,56.0733,56.1645,68343.0
2015-12-04 13:00:00,73.95,74.14,73.94,74.14,94123.0,56.1721,56.3164,56.1645,56.3164,94123.0
2015-12-04 13:10:00,74.13,74.16,74.0,74.11,82630.0,56.3088,56.3316,56.2101,56.2936,82630.0
2015-12-04 13:20:00,74.1,74.12,74.03,74.08,72877.0,56.286,56.3012,56.2329,56.2708,72877.0
2015-12-04 13:30:00,74.08,74.09,73.96,74.0,79789.0,56.2708,56.2784,56.1797,56.2101,79789.0
2015-12-04 13:40:00,74.0,74.03,73.91,73.96,71059.0,56.2101,56.2329,56.1417,56.1797,71059.0
2015-12-04 13:50:00,73.97,74.06,73.96,74.04,83172.0,56.1873,56.2556,56.1797,56.2404,83172.0
2015-12-04 14:00:00,74.04,74.04,73.88,73.89,97679.0,56.2404,56.2404,56.1189,56.1265,97679.0
2015-12-04 14:10:00,73.89,73.93,73.79,73.8,59368.0,56.1265,56.1569,56.0505,56.0581,59368.0
2015-12-04 14:20:00,73.8,73.86,73.68,73.85,82915.0,56.0581,56.1037,55.967,56.0961,82915.0
2015-12-04 14:30:00,73.86,73.9,73.81,73.85,79077.0,56.1037,56.1341,56.0657,56.0961,79077.0
2015-12-04 14:40:00,73.85,73.99,73.83,73.98,73669.0,56.0961,56.2025,56.0809,56.1949,73669.0
2015-12-04 14:50:00,73.98,74.01,73.9,73.98,75000.0,56.1949,56.2177,56.1341,56.1949,75000.0
2015-12-04 15:00:00,73.98,74.0,73.83,73.97,106881.0,56.1949,56.2101,56.0809,56.1873,106881.0
2015-12-04 15:10:00,73.97,73.97,73.8,73.8,121340.0,56.1873,56.1873,56.0581,56.0581,121340.0
2015-12-04 15:20:00,73.8,73.89,73.77,73.88,162134.0,56.0581,56.1265,56.0354,56.1189,162134.0
2015-12-04 15:30:00,73.89,73.91,73.74,73.76,154974.0,56.1265,56.1417,56.0126,56.0278,154974.0
2015-12-04 15:40:00,73.75,73.98,73.74,73.8,225553.0,56.0202,56.1949,56.0126,56.0581,225553.0
2015-12-04 15:50:00,73.81,73.91,73.73,73.86,511734.0,56.0657,56.1417,56.005,56.1037,511734.0
2015-12-07 09:30:00,73.5,73.83,73.15,73.3,173801.0,55.8303,56.0809,55.5644,55.6783,173801.0
2015-12-07 09:40:00,73.3,73.69,73.2,73.65,81102.0,55.6783,55.9746,55.6024,55.9442,81102.0
2015-12-07 09:50:00,73.64,73.82,73.63,73.7,107493.0,55.9366,56.0733,55.929,55.9822,107493.0
2015-12-07 10:00:00,73.67,73.76,73.54,73.67,109092.0,55.9594,56.0278,55.8606,55.9594,109092.0
2015-12-07 10:10:00,73.69,74.26,73.58,74.24,130688.0,55.9746,56.4076,55.891,56.3924,130688.0
2015-12-07 10:20:00,74.24,74.24,73.92,74.02,88351.0,56.3924,56.3924,56.1493,56.2253,88351.0
2015-12-07 10:30:00,74.03,74.03,73.83,73.97,105621.0,56.2329,56.2329,56.0809,56.1873,105621.0
2015-12-07 10:40:00,73.97,73.97,73.69,73.75,67818.0,56.1873,56.1873,55.9746,56.0202,67818.0
2015-12-07 10:50:00,73.77,73.89,73.63,73.71,60044.0,56.0354,56.1265,55.929,55.9898,60044.0
2015-12-07 11:00:00,73.7,73.79,73.62,73.72,81013.0,55.9822,56.0505,55.9214,55.9974,81013.0
2015-12-07 11:10:00,73.72,73.8,73.63,73.64,105346.0,55.9974,56.0581,55.929,55.9366,105346.0
2015-12-07 11:20:00,73.65,73.72,73.46,73.5,75021.0,55.9442,55.9974,55.7999,55.8303,75021.0
2015-12-07 11:30:00,73.5,73.71,73.46,73.61,68270.0,55.8303,55.9898,55.7999,55.9138,68270.0
2015-12-07 11:40:00,73.61,73.68,73.55,73.67,83028.0,55.9138,55.967,55.8682,55.9594,83028.0
2015-12-07 11:50:00,73.66,73.91,73.64,73.87,47174.0,55.9518,56.1417,55.9366,56.1113,47174.0
2015-12-07 12:00:00,73.88,73.9,73.73,73.73,46533.0,56.1189,56.1341,56.005,56.005,46533.0
2015-12-07 12:10:00,73.73,73.96,73.72,73.89,43510.0,56.005,56.1797,55.9974,56.1265,43510.0
2015-12-07 12:20:00,73.89,73.89,73.76,73.78,53746.0,56.1265,56.1265,56.0278,56.043,53746.0
2015-12-07 12:30:00,73.79,73.8,73.65,73.67,38993.0,56.0505,56.0581,55.9442,55.9594,38993.0
2015-12-07 12:40:00,73.67,73.71,73.58,73.65,45939.0,55.9594,55.9898,55.891,55.9442,45939.0
2015-12-07 12:50:00,73.65,73.71,73.55,73.58,58451.0,55.9442,55.9898,55.8682,55.891,58451.0
2015-12-07 13:00:00,73.59,73.79,73.56,73.76,54566.0,55.8986,56.0505,55.8758,56.0278,54566.0
2015-12-07 13:10:00,73.77,73.79,73.57,73.73,58322.0,56.0354,56.0505,55.8834,56.005,58322.0
2015-12-07 13:20:00,73.73,73.77,73.63,73.76,45590.0,56.005,56.0354,55.929,56.0278,45590.0
2015-12-07 13:30:00,73.74,73.77,73.64,73.68,36134.0,56.0126,56.0354,55.9366,55.967,36134.0
2015-12-07 13:40:00,73.67,73.67,73.55,73.57,34682.0,55.9594,55.9594,55.8682,55.8834,34682.0
2015-12-07 13:50:00,73.58,73.62,73.47,73.54,86616.0,55.891,55.9214,55.8075,55.8606,86616.0
2015-12-07 14:00:00,73.54,73.56,73.44,73.53,103602.0,55.8606,55.8758,55.7847,55.8531,103602.0
2015-12-07 14:10:00,73.53,73.53,73.43,73.43,67275.0,55.8531,55.8531,55.7771,55.7771,67275.0
2015-12-07 14:20:00,73.45,73.51,73.4,73.49,47175.0,55.7923,55.8379,55.7543,55.8227,47175.0
2015-12-07 14:30:00,73.5,73.58,73.47,73.5,74077.0,55.8303,55.891,55.8075,55.8303,74077.0
2015-12-07 14:40:00,73.5,73.5,73.4,73.48,52125.0,55.8303,55.8303,55.7543,55.8151,52125.0
2015-12-07 14:50:00,73.48,73.5,73.37,73.37,78654.0,55.8151,55.8303,55.7315,55.7315,78654.0
2015-12-07 15:00:00,73.37,73.43,73.29,73.34,131965.0,55.7315,55.7771,55.6707,55.7087,131965.0
2015-12-07 15:10:00,73.34,73.42,73.23,73.42,97614.0,55.7087,55.7695,55.6252,55.7695,97614.0
2015-12-07 15:20:00,73.43,73.52,73.43,73.5,102915.0,55.7771,55.8455,55.7771,55.8303,102915.0
2015-12-07 15:30:00,73.49,73.51,73.43,73.49,139362.0,55.8227,55.8379,55.7771,55.8227,139362.0
2015-12-07 15:40:00,73.5,73.6,73.42,73.56,217821.0,55.8303,55.9062,55.7695,55.8758,217821.0
2015-12-07 15:50:00,73.58,73.6,73.34,73.4,458687.0,55.891,55.9062,55.7087,55.7543,458687.0
2015-12-08 09:30:00,73.08,73.17,72.87,73.01,125981.0,55.5112,55.5796,55.3517,55.4581,125981.0
2015-12-08 09:40:00,73.05,73.3,72.92,73.19,69898.0,55.4884,55.6783,55.3897,55.5948,69898.0
2015-12-08 09:50:00,73.19,73.19,72.88,72.91,118068.0,55.5948,55.5948,55.3593,55.3821,118068.0
2015-12-08 10:00:00,72.9,73.06,72.87,73.0,77439.0,55.3745,55.496,55.3517,55.4505,77439.0
2015-12-08 10:10:00,73.0,73.03,72.64,72.68,91074.0,55.4505,55.4733,55.177,55.2074,91074.0
2015-12-08 10:20:00,72.68,72.72,72.54,72.55,47900.0,55.2074,55.2378,55.1011,55.1086,47900.0
2015-12-08 10:30:00,72.56,72.91,72.49,72.8,51223.0,55.1162,55.3821,55.0631,55.2985,51223.0
2015-12-08 10:40:00,72.8,73.05,72.79,72.91,84097.0,55.2985,55.4884,55.291,55.3821,84097.0
2015-12-08 10:50:00,72.93,73.09,72.91,73.06,91590.0,55.3973,55.5188,55.3821,55.496,91590.0
2015-12-08 11:00:00,73.06,73.36,73.04,73.16,119365.0,55.496,55.7239,55.4809,55.572,119365.0
2015-12-08 11:10:00,73.16,73.16,72.94,73.02,99659.0,55.572,55.572,55.4049,55.4657,99659.0
2015-12-08 11:20:00,73.04,73.14,73.03,73.07,94687.0,55.4809,55.5568,55.4733,55.5036,94687.0
2015-12-08 11:30:00,73.07,73.1,72.92,72.97,74562.0,55.5036,55.5264,55.3897,55.4277,74562.0
2015-12-08 11:40:00,72.97,73.1,72.97,73.04,48811.0,55.4277,55.5264,55.4277,55.4809,48811.0
2015-12-08 11:50:00,73.05,73.05,72.94,72.99,38763.0,55.4884,55.4884,55.4049,55.4429,38763.0
2015-12-08 12:00:00,72.97,72.98,72.85,72.96,43435.0,55.4277,55.4353,55.3365,55.4201,43435.0
2015-12-08 12:10:00,72.95,73.02,72.78,72.78,39033.0,55.4125,55.4657,55.2834,55.2834,39033.0
2015-12-08 12:20:00,72.78,72.91,72.77,72.81,36255.0,55.2834,55.3821,55.2758,55.3061,36255.0
2015-12-08 12:30:00,72.81,72.81,72.69,72.72,28864.0,55.3061,55.3061,55.215,55.2378,28864.0
2015-12-08 12:40:00,72.72,72.84,72.71,72.83,32802.0,55.2378,55.3289,55.2302,55.3213,32802.0
2015-12-08 12:50:00,72.84,72.96,72.83,72.96,33407.0,55.3289,55.4201,55.3213,55.4201,33407.0
2015-12-08 13:00:00,72.96,73.01,72.87,72.9,28136.0,55.4201,55.4581,55.3517,55.3745,28136.0
2015-12-08 13:10:00,72.89,72.95,72.8,72.81,34258.0,55.3669,55.4125,55.2985,55.3061,34258.0
2015-12-08 13:20:00,72.8,72.87,72.72,72.84,31793.0,55.2985,55.3517,55.2378,55.3289,31793.0
2015-12-08 13:30:00,72.85,73.0,72.85,72.94,41872.0,55.3365,55.4505,55.3365,55.4049,41872.0
2015-12-08 13:40:00,72.94,72.96,72.81,72.95,31329.0,55.4049,55.4201,55.3061,55.4125,31329.0
2015-12-08 13:50:00,72.95,73.01,72.89,73.0,34772.0,55.4125,55.4581,55.3669,55.4505,34772.0
2015-12-08 14:00:00,73.01,73.14,72.99,73.06,88851.0,55.4581,55.5568,55.4429,55.496,88851.0
2015-12-08 14:10:00,73.07,73.09,72.96,72.97,65250.0,55.5036,55.5188,55.4201,55.4277,65250.0
2015-12-08 14:20:00,72.97,73.0,72.89,72.91,50180.0,55.4277,55.4505,55.3669,55.3821,50180.0
2015-12-08 14:30:00,72.91,72.96,72.79,72.95,82658.0,55.3821,55.4201,55.291,55.4125,82658.0
2015-12-08 14:40:00,72.94,72.94,72.8,72.85,40827.0,55.4049,55.4049,55.2985,55.3365,40827.0
2015-12-08 14:50:00,72.85,72.88,72.71,72.72,70139.0,55.3365,55.3593,55.2302,55.2378,70139.0
2015-12-08 15:00:00,72.73,72.82,72.65,72.82,64967.0,55.2454,55.3137,55.1846,55.3137,64967.0
2015-12-08 15:10:00,72.82,72.85,72.73,72.78,66775.0,55.3137,55.3365,55.2454,55.2834,66775.0
2015-12-08 15:20:00,72.77,72.79,72.69,72.74,103109.0,55.2758,55.291,55.215,55.253,103109.0
2015-12-08 15:30:00,72.74,72.85,72.67,72.82,188693.0,55.253,55.3365,55.1998,55.3137,188693.0
2015-12-08 15:40:00,72.81,72.82,72.7,72.72,246362.0,55.3061,55.3137,55.2226,55.2378,246362.0
2015-12-08 15:50:00,72.73,72.83,72.59,72.63,571698.0,55.2454,55.3213,55.139,55.1694,571698.0
2015-12-09 09:30:00,72.25,72.47,71.74,72.14,158095.0,54.8808,55.0479,54.4934,54.7972,158095.0
2015-12-09 09:40:00,72.16,72.54,72.06,72.44,90498.0,54.8124,55.1011,54.7364,55.0251,90498.0
2015-12-09 09:50:00,72.45,72.45,72.05,72.12,87117.0,55.0327,55.0327,54.7289,54.782,87117.0
2015-12-09 10:00:00,72.12,72.19,71.98,72.12,127596.0,54.782,54.8352,54.6757,54.782,127596.0
2015-12-09 10:10:00,72.13,72.57,72.12,72.49,164484.0,54.7896,55.1238,54.782,55.0631,164484.0
2015-12-09 10:20:00,72.49,72.64,72.46,72.62,152724.0,55.0631,55.177,55.0403,55.1618,152724.0
2015-12-09 10:30:00,72.64,72.99,72.64,72.91,93827.0,55.177,55.4429,55.177,55.3821,93827.0
2015-12-09 10:40:00,72.91,72.92,72.65,72.66,79183.0,55.3821,55.3897,55.1846,55.1922,79183.0
2015-12-09 10:50:00,72.66,72.83,72.61,72.79,86178.0,55.1922,55.3213,55.1542,55.291,86178.0
2015-12-09 11:00:00,72.79,72.83,72.64,72.78,75371.0,55.291,55.3213,55.177,55.2834,75371.0
2015-12-09 11:10:00,72.8,72.91,72.76,72.79,61075.0,55.2985,55.3821,55.2682,55.291,61075.0
2015-12-09 11:20:00,72.76,72.78,72.51,72.57,77493.0,55.2682,55.2834,55.0783,55.1238,77493.0
2015-12-09 11:30:00,72.57,72.63,72.41,72.46,49221.0,55.1238,55.1694,55.0023,55.0403,49221.0
2015-12-09 11:40:00,72.46,72.52,72.04,72.1,53828.0,55.0403,55.0859,54.7213,54.7668,53828.0
2015-12-09 11:50:00,72.11,72.21,72.07,72.13,45488.0,54.7744,54.8504,54.744,54.7896,45488.0
2015-12-09 12:00:00,72.14,72.27,72.08,72.26,50514.0,54.7972,54.896,54.7516,54.8884,50514.0
2015-12-09 12:10:00,72.26,72.28,72.0,72.0,59696.0,54.8884,54.9036,54.6909,54.6909,59696.0
2015-12-09 12:20:00,71.98,71.99,71.68,71.78,75823.0,54.6757,54.6833,54.4478,54.5238,75823.0
2015-12-09 12:30:00,71.77,71.77,71.5,71.54,121719.0,54.5162,54.5162,54.3111,54.3415,121719.0
2015-12-09 12:40:00,71.54,71.54,71.17,71.51,154531.0,54.3415,54.3415,54.0604,54.3187,154531.0
2015-12-09 12:50:00,71.51,71.59,71.39,71.5,83396.0,54.3187,54.3794,54.2275,54.3111,83396.0
2015-12-09 13:00:00,71.49,71.68,71.39,71.61,74803.0,54.3035,54.4478,54.2275,54.3946,74803.0
2015-12-09 13:10:00,71.61,71.76,71.57,71.64,60308.0,54.3946,54.5086,54.3642,54.4174,60308.0
2015-12-09 13:20:00,71.65,71.82,71.62,71.74,66083.0,54.425,54.5541,54.4022,54.4934,66083.0
2015-12-09 13:30:00,71.75,71.88,71.68,71.86,50746.0,54.501,54.5997,54.4478,54.5845,50746.0
2015-12-09 13:40:00,71.85,71.9,71.74,71.88,48309.0,54.5769,54.6149,54.4934,54.5997,48309.0
2015-12-09 13:50:00,71.9,72.01,71.86,71.91,74932.0,54.6149,54.6985,54.5845,54.6225,74932.0
2015-12-09 14:00:00,71.92,72.02,71.87,71.96,53103.0,54.6301,54.7061,54.5921,54.6605,53103.0
2015-12-09 14:10:00,71.97,72.05,71.95,71.99,62580.0,54.6681,54.7289,54.6529,54.6833,62580.0
2015-12-09 14:20:00,71.99,72.0,71.9,71.97,53474.0,54.6833,54.6909,54.6149,54.6681,53474.0
2015-12-09 14:30:00,71.97,72.16,71.96,72.12,67738.0,54.6681,54.8124,54.6605,54.782,67738.0
2015-12-09 14:40:00,72.13,72.16,71.99,72.11,108922.0,54.7896,54.8124,54.6833,54.7744,108922.0
2015-12-09 14:50:00,72.11,72.11,71.97,72.01,97227.0,54.7744,54.7744,54.6681,54.6985,97227.0
2015-12-09 15:00:00,72.02,72.15,72.0,72.1,68806.0,54.7061,54.8048,54.6909,54.7668,68806.0
2015-12-09 15:10:00,72.1,72.17,72.07,72.15,102461.0,54.7668,54.82,54.744,54.8048,102461.0
2015-12-09 15:20:00,72.15,72.27,72.14,72.21,108544.0,54.8048,54.896,54.7972,54.8504,108544.0
2015-12-09 15:30:00,72.21,72.32,72.1,72.11,135803.0,54.8504,54.9339,54.7668,54.7744,135803.0
2015-12-09 15:40:00,72.12,72.16,71.92,71.92,159449.0,54.782,54.8124,54.6301,54.6301,159449.0
2015-12-09 15:50:00,71.92,72.05,71.92,72.03,187654.0,54.6301,54.7289,54.6301,54.7137,187654.0
2015-12-10 09:30:00,72.35,73.05,72.1,72.82,146095.0,54.9567,55.4884,54.7668,55.3137,146095.0
2015-12-10 09:40:00,72.86,73.01,72.72,72.79,65251.0,55.3441,55.4581,55.2378,55.291,65251.0
2015-12-10 09:50:00,72.76,72.89,72.5,72.55,91444.0,55.2682,55.3669,55.0707,55.1086,91444.0
2015-12-10 10:00:00,72.56,72.7,72.43,72.43,89517.0,55.1162,55.2226,55.0175,55.0175,89517.0
2015-12-10 10:10:00,72.45,72.55,72.23,72.54,86883.0,55.0327,55.1086,54.8656,55.1011,86883.0
2015-12-10 10:20:00,72.55,72.69,72.43,72.5,75912.0,55.1086,55.215,55.0175,55.0707,75912.0
2015-12-10 10:30:00,72.5,72.64,72.45,72.59,83306.0,55.0707,55.177,55.0327,55.139,83306.0
2015-12-10 10:40:00,72.6,72.75,72.52,72.69,113867.0,55.1466,55.2606,55.0859,55.215,113867.0
2015-12-10 10:50:00,72.7,72.7,72.51,72.52,100297.0,55.2226,55.2226,55.0783,55.0859,100297.0
2015-12-10 11:00:00,72.51,72.66,72.48,72.51,76409.0,55.0783,55.1922,55.0555,55.0783,76409.0
2015-12-10 11:10:00,72.5,72.69,72.48,72.69,41515.0,55.0707,55.215,55.0555,55.215,41515.0
2015-12-10 11:20:00,72.71,72.79,72.51,72.58,77802.0,55.2302,55.291,55.0783,55.1314,77802.0
2015-12-10 11:30:00,72.59,72.59,72.45,72.54,121662.0,55.139,55.139,55.0327,55.1011,121662.0
2015-12-10 11:40:00,72.53,72.58,72.4,72.56,67793.0,55.0935,55.1314,54.9947,55.1162,67793.0
2015-12-10 11:50:00,72.55,72.67,72.48,72.63,33638.0,55.1086,55.1998,55.0555,55.1694,33638.0
2015-12-10 12:00:00,72.63,72.65,72.45,72.47,45430.0,55.1694,55.1846,55.0327,55.0479,45430.0
2015-12-10 12:10:00,72.47,72.47,72.32,72.33,55885.0,55.0479,55.0479,54.9339,54.9415,55885.0
2015-12-10 12:20:00,72.34,72.55,72.32,72.54,37881.0,54.9491,55.1086,54.9339,55.1011,37881.0
2015-12-10 12:30:00,72.57,72.57,72.32,72.39,46167.0,55.1238,55.1238,54.9339,54.9871,46167.0
2015-12-10 12:40:00,72.39,72.42,72.28,72.36,43870.0,54.9871,55.0099,54.9036,54.9643,43870.0
2015-12-10 12:50:00,72.38,72.52,72.32,72.5,28820.0,54.9795,55.0859,54.9339,55.0707,28820.0
2015-12-10 13:00:00,72.52,72.54,72.42,72.48,29731.0,55.0859,55.1011,55.0099,55.0555,29731.0
2015-12-10 13:10:00,72.5,72.5,72.35,72.44,34180.0,55.0707,55.0707,54.9567,55.0251,34180.0
2015-12-10 13:20:00,72.44,72.52,72.42,72.48,51998.0,55.0251,55.0859,55.0099,55.0555,51998.0
2015-12-10 13:30:00,72.48,72.61,72.44,72.6,60626.0,55.0555,55.1542,55.0251,55.1466,60626.0
2015-12-10 13:40:00,72.59,72.61,72.42,72.57,37523.0,55.139,55.1542,55.0099,55.1238,37523.0
2015-12-10 13:50:00,72.57,72.57,72.39,72.41,56155.0,55.1238,55.1238,54.9871,55.0023,56155.0
2015-12-10 14:00:00,72.4,72.51,72.37,72.48,35929.0,54.9947,55.0783,54.9719,55.0555,35929.0
2015-12-10 14:10:00,72.48,72.58,72.38,72.54,42980.0,55.0555,55.1314,54.9795,55.1011,42980.0
2015-12-10 14:20:00,72.53,72.77,72.53,72.76,39025.0,55.0935,55.2758,55.0935,55.2682,39025.0
2015-12-10 14:30:00,72.77,72.78,72.64,72.64,51916.0,55.2758,55.2834,55.177,55.177,51916.0
2015-12-10 14:40:00,72.64,72.68,72.63,72.67,58501.0,55.177,55.2074,55.1694,55.1998,58501.0
2015-12-10 14:50:00,72.67,72.67,72.43,72.52,60290.0,55.1998,55.1998,55.0175,55.0859,60290.0
2015-12-10 15:00:00,72.51,72.55,72.44,72.47,70786.0,55.0783,55.1086,55.0251,55.0479,70786.0
2015-12-10 15:10:00,72.46,72.51,72.27,72.31,90684.0,55.0403,55.0783,54.896,54.9263,90684.0
2015-12-10 15:20:00,72.31,72.43,72.3,72.41,79031.0,54.9263,55.0175,54.9188,55.0023,79031.0
2015-12-10 15:30:00,72.41,72.46,72.33,72.46,88734.0,55.0023,55.0403,54.9415,55.0403,88734.0
2015-12-10 15:40:00,72.46,72.53,72.39,72.43,138866.0,55.0403,55.0935,54.9871,55.0175,138866.0
2015-12-10 15:50:00,72.42,72.42,72.3,72.36,215630.0,55.0099,55.0099,54.9188,54.9643,215630.0
2015-12-11 09:30:00,71.79,72.55,71.54,72.0,130237.0,54.5314,55.1086,54.3415,54.6909,130237.0
2015-12-11 09:40:00,72.05,72.17,71.68,71.82,74745.0,54.7289,54.82,54.4478,54.5541,74745.0
2015-12-11 09:50:00,71.82,71.91,71.67,71.86,75405.0,54.5541,54.6225,54.4402,54.5845,75405.0
2015-12-11 10:00:00,71.86,72.04,71.66,71.7,97130.0,54.5845,54.7213,54.4326,54.463,97130.0
2015-12-11 10:10:00,71.71,71.9,71.68,71.75,69080.0,54.4706,54.6149,54.4478,54.501,69080.0
2015-12-11 10:20:00,71.75,71.98,71.68,71.92,64036.0,54.501,54.6757,54.4478,54.6301,64036.0
2015-12-11 10:30:00,71.91,72.09,71.9,72.02,59457.0,54.6225,54.7592,54.6149,54.7061,59457.0
2015-12-11 10:40:00,72.03,72.11,71.9,71.9,38875.0,54.7137,54.7744,54.6149,54.6149,38875.0
2015-12-11 10:50:00,71.89,71.89,71.74,71.77,41255.0,54.6073,54.6073,54.4934,54.5162,41255.0
2015-12-11 11:00:00,71.78,71.84,71.6,71.73,58837.0,54.5238,54.5693,54.387,54.4858,58837.0
2015-12-11 11:10:00,71.73,71.96,71.69,71.95,59131.0,54.4858,54.6605,54.4554,54.6529,59131.0
2015-12-11 11:20:00,71.95,72.02,71.83,71.89,55840.0,54.6529,54.7061,54.5617,54.6073,55840.0
2015-12-11 11:30:00,71.89,71.89,71.67,71.75,62294.0,54.6073,54.6073,54.4402,54.501,62294.0
2015-12-11 11:40:00,71.76,71.84,71.6,71.73,78799.0,54.5086,54.5693,54.387,54.4858,78799.0
2015-12-11 11:50:00,71.72,71.82,71.66,71.66,52338.0,54.4782,54.5541,54.4326,54.4326,52338.0
2015-12-11 12:00:00,71.68,71.75,71.48,71.48,55744.0,54.4478,54.501,54.2959,54.2959,55744.0
2015-12-11 12:10:00,71.49,71.61,71.46,71.57,65926.0,54.3035,54.3946,54.2807,54.3642,65926.0
2015-12-11 12:20:00,71.58,71.61,71.43,71.54,45579.0,54.3718,54.3946,54.2579,54.3415,45579.0
2015-12-11 12:30:00,71.51,71.61,71.48,71.53,39746.0,54.3187,54.3946,54.2959,54.3339,39746.0
2015-12-11 12:40:00,71.52,71.62,71.42,71.46,46853.0,54.3263,54.4022,54.2503,54.2807,46853.0
2015-12-11 12:50:00,71.46,71.51,71.3,71.47,66918.0,54.2807,54.3187,54.1592,54.2883,66918.0
2015-12-11 13:00:00,71.48,71.61,71.45,71.57,41273.0,54.2959,54.3946,54.2731,54.3642,41273.0
2015-12-11 13:10:00,71.57,71.65,71.49,71.56,58246.0,54.3642,54.425,54.3035,54.3566,58246.0
2015-12-11 13:20:00,71.56,71.57,71.34,71.34,49376.0,54.3566,54.3642,54.1895,54.1895,49376.0
2015-12-11 13:30:00,71.34,71.47,71.31,71.47,42765.0,54.1895,54.2883,54.1668,54.2883,42765.0
2015-12-11 13:40:00,71.47,71.52,71.35,71.35,38557.0,54.2883,54.3263,54.1971,54.1971,38557.0
2015-12-11 13:50:00,71.35,71.48,71.35,71.47,50210.0,54.1971,54.2959,54.1971,54.2883,50210.0
2015-12-11 14:00:00,71.47,71.57,71.46,71.56,55749.0,54.2883,54.3642,54.2807,54.3566,55749.0
2015-12-11 14:10:00,71.56,71.74,71.53,71.64,53609.0,54.3566,54.4934,54.3339,54.4174,53609.0
2015-12-11 14:20:00,71.65,71.65,71.53,71.61,76155.0,54.425,54.425,54.3339,54.3946,76155.0
2015-12-11 14:30:00,71.61,71.84,71.59,71.82,110718.0,54.3946,54.5693,54.3794,54.5541,110718.0
2015-12-11 14:40:00,71.82,71.96,71.76,71.9,86818.0,54.5541,54.6605,54.5086,54.6149,86818.0
2015-12-11 14:50:00,71.9,72.0,71.88,71.95,89718.0,54.6149,54.6909,54.5997,54.6529,89718.0
2015-12-11 15:00:00,71.95,72.01,71.78,71.78,119104.0,54.6529,54.6985,54.5238,54.5238,119104.0
2015-12-11 15:10:00,71.78,71.92,71.68,71.7,96502.0,54.5238,54.6301,54.4478,54.463,96502.0
2015-12-11 15:20:00,71.7,71.77,71.59,71.75,126481.0,54.463,54.5162,54.3794,54.501,126481.0
2015-12-11 15:30:00,71.75,71.89,71.75,71.81,144582.0,54.501,54.6073,54.501,54.5465,144582.0
2015-12-11 15:40:00,71.82,71.85,71.65,71.73,144127.0,54.5541,54.5769,54.425,54.4858,144127.0
2015-12-11 15:50:00,71.73,71.89,71.67,71.84,393343.0,54.4858,54.6073,54.4402,54.5693,393343.0
2015-12-14 09:30:00,71.83,72.52,71.65,72.51,177872.0,54.5617,55.0859,54.425,55.0783,177872.0
2015-12-14 09:40:00,72.5,72.98,72.25,72.9,125272.0,55.0707,55.4353,54.8808,55.3745,125272.0
2015-12-14 09:50:00,72.89,72.91,72.32,72.37,81111.0,55.3669,55.3821,54.9339,54.9719,81111.0
2015-12-14 10:00:00,72.37,72.65,72.25,72.59,100599.0,54.9719,55.1846,54.8808,55.139,100599.0
2015-12-14 10:10:00,72.58,72.99,72.27,72.36,157237.0,55.1314,55.4429,54.896,54.9643,157237.0
2015-12-14 10:20:00,72.29,72.36,72.09,72.17,76862.0,54.9112,54.9643,54.7592,54.82,76862.0
2015-12-14 10:30:00,72.17,72.33,72.15,72.33,91258.0,54.82,54.9415,54.8048,54.9415,91258.0
2015-12-14 10:40:00,72.33,72.37,72.13,72.13,102381.0,54.9415,54.9719,54.7896,54.7896,102381.0
2015-12-14 10:50:00,72.12,72.22,72.02,72.12,75161.0,54.782,54.858,54.7061,54.782,75161.0
2015-12-14 11:00:00,72.13,72.19,72.0,72.05,89661.0,54.7896,54.8352,54.6909,54.7289,89661.0
2015-12-14 11:10:00,72.03,72.05,71.73,71.79,88913.0,54.7137,54.7289,54.4858,54.5314,88913.0
2015-12-14 11:20:00,71.81,71.96,71.8,71.83,73139.0,54.5465,54.6605,54.539,54.5617,73139.0
2015-12-14 11:30:00,71.8,71.8,71.63,71.78,82297.0,54.539,54.539,54.4098,54.5238,82297.0
2015-12-14 11:40:00,71.78,71.96,71.69,71.77,67142.0,54.5238,54.6605,54.4554,54.5162,67142.0
2015-12-14 11:50:00,71.76,71.96,71.76,71.9,98385.0,54.5086,54.6605,54.5086,54.6149,98385.0
2015-12-14 12:00:00,71.9,71.92,71.73,71.86,79985.0,54.6149,54.6301,54.4858,54.5845,79985.0
2015-12-14 12:10:00,71.87,71.95,71.73,71.79,70435.0,54.5921,54.6529,54.4858,54.5314,70435.0
2015-12-14 12:20:00,71.8,71.9,71.69,71.83,90852.0,54.539,54.6149,54.4554,54.5617,90852.0
2015-12-14 12:30:00,71.83,71.97,71.82,71.93,61446.0,54.5617,54.6681,54.5541,54.6377,61446.0
2015-12-14 12:40:00,71.93,71.99,71.82,71.88,56495.0,54.6377,54.6833,54.5541,54.5997,56495.0
2015-12-14 12:50:00,71.89,72.28,71.87,72.26,58428.0,54.6073,54.9036,54.5921,54.8884,58428.0
2015-12-14 13:00:00,72.26,72.33,72.16,72.2,52462.0,54.8884,54.9415,54.8124,54.8428,52462.0
2015-12-14 13:10:00,72.2,72.22,71.99,72.01,49978.0,54.8428,54.858,54.6833,54.6985,49978.0
2015-12-14 13:20:00,72.01,72.03,71.81,71.82,69832.0,54.6985,54.7137,54.5465,54.5541,69832.0
2015-12-14 13:30:00,71.81,71.88,71.68,71.7,54835.0,54.5465,54.5997,54.4478,54.463,54835.0
2015-12-14 13:40:00,71.71,71.86,71.67,71.82,67161.0,54.4706,54.5845,54.4402,54.5541,67161.0
2015-12-14 13:50:00,71.81,72.09,71.8,72.09,79119.0,54.5465,54.7592,54.539,54.7592,79119.0
2015-12-14 14:00:00,72.09,72.12,71.91,72.06,114694.0,54.7592,54.782,54.6225,54.7364,114694.0
2015-12-14 14:10:00,72.05,72.15,72.0,72.13,71453.0,54.7289,54.8048,54.6909,54.7896,71453.0
2015-12-14 14:20:00,72.14,72.21,72.05,72.14,107514.0,54.7972,54.8504,54.7289,54.7972,107514.0
2015-12-14 14:30:00,72.13,72.13,71.96,72.03,70412.0,54.7896,54.7896,54.6605,54.7137,70412.0
2015-12-14 14:40:00,72.03,72.29,72.03,72.29,76183.0,54.7137,54.9112,54.7137,54.9112,76183.0
2015-12-14 14:50:00,72.27,72.42,72.19,72.29,136320.0,54.896,55.0099,54.8352,54.9112,136320.0
2015-12-14 15:00:00,72.3,72.31,72.06,72.16,107986.0,54.9188,54.9263,54.7364,54.8124,107986.0
2015-12-14 15:10:00,72.15,72.24,72.12,72.19,99954.0,54.8048,54.8732,54.782,54.8352,99954.0
2015-12-14 15:20:00,72.2,72.42,72.19,72.39,99366.0,54.8428,55.0099,54.8352,54.9871,99366.0
2015-12-14 15:30:00,72.38,72.57,72.27,72.48,153725.0,54.9795,55.1238,54.896,55.0555,153725.0
2015-12-14 15:40:00,72.48,72.63,72.36,72.62,210146.0,55.0555,55.1694,54.9643,55.1618,210146.0
2015-12-14 15:50:00,72.61,72.75,72.58,72.71,345373.0,55.1542,55.2606,55.1314,55.2302,345373.0
2015-12-15 09:30:00,73.06,74.25,73.06,74.01,239165.0,55.496,56.4,55.496,56.2177,239165.0
2015-12-15 09:40:00,73.98,74.1,73.77,74.02,238636.0,56.1949,56.286,56.0354,56.2253,238636.0
2015-12-15 09:50:00,74.02,74.25,73.99,74.22,187072.0,56.2253,56.4,56.2025,56.3772,187072.0
2015-12-15 10:00:00,74.22,74.25,73.92,73.95,153148.0,56.3772,56.4,56.1493,56.1721,153148.0
2015-12-15 10:10:00,73.95,73.98,73.71,73.72,121239.0,56.1721,56.1949,55.9898,55.9974,121239.0
2015-12-15 10:20:00,73.72,73.93,73.64,73.86,96215.0,55.9974,56.1569,55.9366,56.1037,96215.0
2015-12-15 10:30:00,73.85,73.85,73.51,73.66,115982.0,56.0961,56.0961,55.8379,55.9518,115982.0
2015-12-15 10:40:00,73.66,73.73,73.46,73.64,79587.0,55.9518,56.005,55.7999,55.9366,79587.0
2015-12-15 10:50:00,73.62,73.67,73.56,73.61,112957.0,55.9214,55.9594,55.8758,55.9138,112957.0
2015-12-15 11:00:00,73.6,73.66,73.46,73.6,68365.0,55.9062,55.9518,55.7999,55.9062,68365.0
2015-12-15 11:10:00,73.62,73.7,73.51,73.53,89405.0,55.9214,55.9822,55.8379,55.8531,89405.0
2015-12-15 11:20:00,73.52,73.52,73.33,73.35,90734.0,55.8455,55.8455,55.7011,55.7163,90734.0
2015-12-15 11:30:00,73.36,73.47,73.25,73.39,72886.0,55.7239,55.8075,55.6404,55.7467,72886.0
2015-12-15 11:40:00,73.39,73.42,73.25,73.25,69112.0,55.7467,55.7695,55.6404,55.6404,69112.0
2015-12-15 11:50:00,73.26,73.41,73.25,73.35,55869.0,55.648,55.7619,55.6404,55.7163,55869.0
2015-12-15 12:00:00,73.35,73.65,73.32,73.61,105571.0,55.7163,55.9442,55.6935,55.9138,105571.0
2015-12-15 12:10:00,73.61,73.62,73.53,73.54,60410.0,55.9138,55.9214,55.8531,55.8606,60410.0
2015-12-15 12:20:00,73.53,73.55,73.4,73.48,67749.0,55.8531,55.8682,55.7543,55.8151,67749.0
2015-12-15 12:30:00,73.48,73.76,73.47,73.73,72351.0,55.8151,56.0278,55.8075,56.005,72351.0
2015-12-15 12:40:00,73.73,73.74,73.55,73.58,47659.0,56.005,56.0126,55.8682,55.891,47659.0
2015-12-15 12:50:00,73.56,73.67,73.53,73.67,37962.0,55.8758,55.9594,55.8531,55.9594,37962.0
2015-12-15 13:00:00,73.68,73.71,73.42,73.44,41469.0,55.967,55.9898,55.7695,55.7847,41469.0
2015-12-15 13:10:00,73.44,73.44,73.21,73.22,35176.0,55.7847,55.7847,55.61,55.6176,35176.0
2015-12-15 13:20:00,73.21,73.24,73.13,73.15,43794.0,55.61,55.6328,55.5492,55.5644,43794.0
2015-12-15 13:30:00,73.14,73.29,73.14,73.27,58266.0,55.5568,55.6707,55.5568,55.6556,58266.0
2015-12-15 13:40:00,73.27,73.3,73.17,73.24,76522.0,55.6556,55.6783,55.5796,55.6328,76522.0
2015-12-15 13:50:00,73.25,73.36,73.21,73.32,58863.0,55.6404,55.7239,55.61,55.6935,58863.0
2015-12-15 14:00:00,73.32,73.46,73.24,73.27,70605.0,55.6935,55.7999,55.6328,55.6556,70605.0
2015-12-15 14:10:00,73.27,73.4,73.21,73.4,52322.0,55.6556,55.7543,55.61,55.7543,52322.0
2015-12-15 14:20:00,73.4,73.4,73.25,73.28,49793.0,55.7543,55.7543,55.6404,55.6632,49793.0
2015-12-15 14:30:00,73.28,73.38,73.26,73.28,78549.0,55.6632,55.7391,55.648,55.6632,78549.0
2015-12-15 14:40:00,73.28,73.31,73.17,73.17,41481.0,55.6632,55.6859,55.5796,55.5796,41481.0
2015-12-15 14:50:00,73.17,73.24,73.15,73.22,48584.0,55.5796,55.6328,55.5644,55.6176,48584.0
2015-12-15 15:00:00,73.23,73.23,73.08,73.1,89470.0,55.6252,55.6252,55.5112,55.5264,89470.0
2015-12-15 15:10:00,73.1,73.1,72.96,73.08,110832.0,55.5264,55.5264,55.4201,55.5112,110832.0
2015-12-15 15:20:00,73.07,73.09,72.92,72.92,70702.0,55.5036,55.5188,55.3897,55.3897,70702.0
2015-12-15 15:30:00,72.92,72.97,72.77,72.95,149840.0,55.3897,55.4277,55.2758,55.4125,149840.0
2015-12-15 15:40:00,72.96,73.05,72.93,72.98,146634.0,55.4201,55.4884,55.3973,55.4353,146634.0
2015-12-15 15:50:00,72.98,73.04,72.91,72.96,252271.0,55.4353,55.4809,55.3821,55.4201,252271.0
2015-12-16 09:30:00,73.03,73.62,73.01,73.51,106392.0,55.4733,55.9214,55.4581,55.8379,106392.0
2015-12-16 09:40:00,73.55,73.82,73.45,73.5,48558.0,55.8682,56.0733,55.7923,55.8303,48558.0
2015-12-16 09:50:00,73.49,73.69,73.47,73.59,43339.0,55.8227,55.9746,55.8075,55.8986,43339.0
2015-12-16 10:00:00,73.59,73.63,73.2,73.2,306272.0,55.8986,55.929,55.6024,55.6024,306272.0
2015-12-16 10:10:00,73.2,73.56,73.16,73.55,57039.0,55.6024,55.8758,55.572,55.8682,57039.0
2015-12-16 10:20:00,73.54,73.72,73.51,73.62,94113.0,55.8606,55.9974,55.8379,55.9214,94113.0
2015-12-16 10:30:00,73.6,73.71,73.44,73.62,62652.0,55.9062,55.9898,55.7847,55.9214,62652.0
2015-12-16 10:40:00,73.6,73.65,73.52,73.64,60999.0,55.9062,55.9442,55.8455,55.9366,60999.0
2015-12-16 10:50:00,73.65,73.65,73.45,73.5,44113.0,55.9442,55.9442,55.7923,55.8303,44113.0
2015-12-16 11:00:00,73.51,73.53,73.46,73.49,86525.0,55.8379,55.8531,55.7999,55.8227,86525.0
2015-12-16 11:10:00,73.48,73.63,73.48,73.53,79415.0,55.8151,55.929,55.8151,55.8531,79415.0
2015-12-16 11:20:00,73.53,73.63,73.47,73.62,69427.0,55.8531,55.929,55.8075,55.9214,69427.0
2015-12-16 11:30:00,73.62,73.85,73.61,73.79,80810.0,55.9214,56.0961,55.9138,56.0505,80810.0
2015-12-16 11:40:00,73.79,73.81,73.73,73.77,75713.0,56.0505,56.0657,56.005,56.0354,75713.0
2015-12-16 11:50:00,73.77,73.93,73.72,73.86,139583.0,56.0354,56.1569,55.9974,56.1037,139583.0
2015-12-16 12:00:00,73.86,73.93,73.81,73.84,54761.0,56.1037,56.1569,56.0657,56.0885,54761.0
2015-12-16 12:10:00,73.85,73.87,73.67,73.67,40903.0,56.0961,56.1113,55.9594,55.9594,40903.0
2015-12-16 12:20:00,73.69,73.75,73.62,73.64,43818.0,55.9746,56.0202,55.9214,55.9366,43818.0
2015-12-16 12:30:00,73.64,73.66,73.6,73.61,54669.0,55.9366,55.9518,55.9062,55.9138,54669.0
2015-12-16 12:40:00,73.62,73.65,73.53,73.54,60497.0,55.9214,55.9442,55.8531,55.8606,60497.0
2015-12-16 12:50:00,73.54,73.56,73.43,73.44,54635.0,55.8606,55.8758,55.7771,55.7847,54635.0
2015-12-16 13:00:00,73.45,73.51,73.37,73.46,53298.0,55.7923,55.8379,55.7315,55.7999,53298.0
2015-12-16 13:10:00,73.45,73.5,73.4,73.46,36397.0,55.7923,55.8303,55.7543,55.7999,36397.0
2015-12-16 13:20:00,73.47,73.51,73.42,73.44,40682.0,55.8075,55.8379,55.7695,55.7847,40682.0
2015-12-16 13:30:00,73.44,73.44,73.28,73.38,41527.0,55.7847,55.7847,55.6632,55.7391,41527.0
2015-12-16 13:40:00,73.38,73.54,73.38,73.53,63342.0,55.7391,55.8606,55.7391,55.8531,63342.0
2015-12-16 13:50:00,73.54,73.63,73.28,73.5,106016.0,55.8606,55.929,55.6632,55.8303,106016.0
2015-12-16 14:00:00,73.5,73.81,73.0,73.57,62285.0,55.8303,56.0657,55.4505,55.8834,62285.0
2015-12-16 14:10:00,73.62,73.63,73.4,73.44,73751.0,55.9214,55.929,55.7543,55.7847,73751.0
2015-12-16 14:20:00,73.44,73.56,73.33,73.41,64603.0,55.7847,55.8758,55.7011,55.7619,64603.0
2015-12-16 14:30:00,73.38,73.42,73.24,73.32,88419.0,55.7391,55.7695,55.6328,55.6935,88419.0
2015-12-16 14:40:00,73.31,73.5,73.24,73.45,57288.0,55.6859,55.8303,55.6328,55.7923,57288.0
2015-12-16 14:50:00,73.44,73.67,73.43,73.67,110695.0,55.7847,55.9594,55.7771,55.9594,110695.0
2015-12-16 15:00:00,73.65,73.69,73.46,73.49,90703.0,55.9442,55.9746,55.7999,55.8227,90703.0
2015-12-16 15:10:00,73.49,73.59,73.48,73.53,107135.0,55.8227,55.8986,55.8151,55.8531,107135.0
2015-12-16 15:20:00,73.54,73.86,73.54,73.85,70704.0,55.8606,56.1037,55.8606,56.0961,70704.0
2015-12-16 15:30:00,73.86,74.02,73.8,73.96,92515.0,56.1037,56.2253,56.0581,56.1797,92515.0
2015-12-16 15:40:00,73.96,74.04,73.89,73.93,144066.0,56.1797,56.2404,56.1265,56.1569,144066.0
2015-12-16 15:50:00,73.94,74.01,73.75,73.79,326732.0,56.1645,56.2177,56.0202,56.0505,326732.0
2015-12-17 09:30:00,73.8,74.04,73.44,73.57,131575.0,56.0581,56.2404,55.7847,55.8834,131575.0
2015-12-17 09:40:00,73.55,73.69,73.07,73.13,100245.0,55.8682,55.9746,55.5036,55.5492,100245.0
2015-12-17 09:50:00,73.13,73.15,72.92,72.92,72428.0,55.5492,55.5644,55.3897,55.3897,72428.0
2015-12-17 10:00:00,72.94,73.2,72.88,73.03,81954.0,55.4049,55.6024,55.3593,55.4733,81954.0
2015-12-17 10:10:00,73.03,73.06,72.82,72.84,96724.0,55.4733,55.496,55.3137,55.3289,96724.0
2015-12-17 10:20:00,72.86,72.94,72.76,72.92,56747.0,55.3441,55.4049,55.2682,55.3897,56747.0
2015-12-17 10:30:00,72.9,73.0,72.89,72.94,74931.0,55.3745,55.4505,55.3669,55.4049,74931.0
2015-12-17 10:40:00,72.93,72.98,72.58,72.59,66140.0,55.3973,55.4353,55.1314,55.139,66140.0
2015-12-17 10:50:00,72.57,72.63,72.35,72.54,111378.0,55.1238,55.1694,54.9567,55.1011,111378.0
2015-12-17 11:00:00,72.53,72.59,72.27,72.31,68461.0,55.0935,55.139,54.896,54.9263,68461.0
2015-12-17 11:10:00,72.3,72.45,72.25,72.3,107970.0,54.9188,55.0327,54.8808,54.9188,107970.0
2015-12-17 11:20:00,72.28,72.3,72.06,72.21,93047.0,54.9036,54.9188,54.7364,54.8504,93047.0
2015-12-17 11:30:00,72.22,72.51,72.16,72.5,57003.0,54.858,55.0783,54.8124,55.0707,57003.0
2015-12-17 11:40:00,72.5,72.54,72.29,72.54,44785.0,55.0707,55.1011,54.9112,55.1011,44785.0
2015-12-17 11:50:00,72.53,72.69,72.51,72.65,64105.0,55.0935,55.215,55.0783,55.1846,64105.0
2015-12-17 12:00:00,72.64,72.64,72.5,72.59,71561.0,55.177,55.177,55.0707,55.139,71561.0
2015-12-17 12:10:00,72.59,72.77,72.57,72.74,32625.0,55.139,55.2758,55.1238,55.253,32625.0
2015-12-17 12:20:00,72.72,72.73,72.67,72.68,40543.0,55.2378,55.2454,55.1998,55.2074,40543.0
2015-12-17 12:30:00,72.69,72.73,72.6,72.61,31589.0,55.215,55.2454,55.1466,55.1542,31589.0
2015-12-17 12:40:00,72.57,72.68,72.5,72.56,91505.0,55.1238,55.2074,55.0707,55.1162,91505.0
2015-12-17 12:50:00,72.55,72.6,72.43,72.58,93426.0,55.1086,55.1466,55.0175,55.1314,93426.0
2015-12-17 13:00:00,72.59,72.82,72.57,72.76,109332.0,55.139,55.3137,55.1238,55.2682,109332.0
2015-12-17 13:10:00,72.76,72.91,72.74,72.89,79279.0,55.2682,55.3821,55.253,55.3669,79279.0
2015-12-17 13:20:00,72.9,73.0,72.88,72.88,86719.0,55.3745,55.4505,55.3593,55.3593,86719.0
2015-12-17 13:30:00,72.88,73.01,72.81,72.97,149924.0,55.3593,55.4581,55.3061,55.4277,149924.0
2015-12-17 13:40:00,72.98,73.08,72.82,73.0,136154.0,55.4353,55.5112,55.3137,55.4505,136154.0
2015-12-17 13:50:00,72.99,73.01,72.8,72.96,130161.0,55.4429,55.4581,55.2985,55.4201,130161.0
2015-12-17 14:00:00,72.98,73.0,72.86,72.87,120530.0,55.4353,55.4505,55.3441,55.3517,120530.0
2015-12-17 14:10:00,72.87,72.95,72.81,72.9,175950.0,55.3517,55.4125,55.3061,55.3745,175950.0
2015-12-17 14:20:00,72.89,72.93,72.77,72.81,124030.0,55.3669,55.3973,55.2758,55.3061,124030.0
2015-12-17 14:30:00,72.83,72.83,72.7,72.75,159610.0,55.3213,55.3213,55.2226,55.2606,159610.0
2015-12-17 14:40:00,72.75,72.75,72.6,72.61,137549.0,55.2606,55.2606,55.1466,55.1542,137549.0
2015-12-17 14:50:00,72.6,72.83,72.56,72.83,162019.0,55.1466,55.3213,55.1162,55.3213,162019.0
2015-12-17 15:00:00,72.83,72.84,72.69,72.77,111519.0,55.3213,55.3289,55.215,55.2758,111519.0
2015-12-17 15:10:00,72.77,72.82,72.62,72.68,176997.0,55.2758,55.3137,55.1618,55.2074,176997.0
2015-12-17 15:20:00,72.68,72.7,72.58,72.66,170311.0,55.2074,55.2226,55.1314,55.1922,170311.0
2015-12-17 15:30:00,72.66,72.87,72.6,72.73,178602.0,55.1922,55.3517,55.1466,55.2454,178602.0
2015-12-17 15:40:00,72.72,72.76,72.59,72.61,233814.0,55.2378,55.2682,55.139,55.1542,233814.0
2015-12-17 15:50:00,72.6,72.63,72.29,72.31,384905.0,55.1466,55.1694,54.9112,54.9263,384905.0
2015-12-18 09:30:00,71.86,72.0,71.68,71.87,482553.0,54.5845,54.6909,54.4478,54.5921,482553.0
2015-12-18 09:40:00,71.87,72.18,71.82,71.93,136531.0,54.5921,54.8276,54.5541,54.6377,136531.0
2015-12-18 09:50:00,71.94,71.98,71.65,71.86,130731.0,54.6453,54.6757,54.425,54.5845,130731.0
2015-12-18 10:00:00,71.88,71.91,71.35,71.41,123007.0,54.5997,54.6225,54.1971,54.2427,123007.0
2015-12-18 10:10:00,71.39,71.63,71.28,71.39,140717.0,54.2275,54.4098,54.144,54.2275,140717.0
2015-12-18 10:20:00,71.4,71.61,71.15,71.18,135271.0,54.2351,54.3946,54.0452,54.068,135271.0
2015-12-18 10:30:00,71.17,71.25,70.8,70.9,183547.0,54.0604,54.1212,53.7794,53.8553,183547.0
2015-12-18 10:40:00,70.88,70.88,70.7,70.84,147634.0,53.8401,53.8401,53.7034,53.8097,147634.0
2015-12-18 10:50:00,70.87,71.04,70.79,71.01,203204.0,53.8325,53.9617,53.7718,53.9389,203204.0
2015-12-18 11:00:00,71.0,71.05,70.85,70.93,115787.0,53.9313,53.9693,53.8173,53.8781,115787.0
2015-12-18 11:10:00,70.92,70.95,70.76,70.87,154357.0,53.8705,53.8933,53.749,53.8325,154357.0
2015-12-18 11:20:00,70.87,70.94,70.77,70.89,150534.0,53.8325,53.8857,53.7566,53.8477,150534.0
2015-12-18 11:30:00,70.88,71.16,70.83,71.14,161080.0,53.8401,54.0528,53.8021,54.0376,161080.0
2015-12-18 11:40:00,71.12,71.24,71.07,71.19,75722.0,54.0224,54.1136,53.9844,54.0756,75722.0
2015-12-18 11:50:00,71.17,71.24,71.11,71.16,70985.0,54.0604,54.1136,54.0148,54.0528,70985.0
2015-12-18 12:00:00,71.16,71.34,71.06,71.24,60911.0,54.0528,54.1895,53.9769,54.1136,60911.0
2015-12-18 12:10:00,71.23,71.36,71.01,71.03,64928.0,54.106,54.2047,53.9389,53.9541,64928.0
2015-12-18 12:20:00,71.05,71.12,71.0,71.07,55406.0,53.9693,54.0224,53.9313,53.9844,55406.0
2015-12-18 12:30:00,71.07,71.11,70.99,71.08,55963.0,53.9844,54.0148,53.9237,53.992,55963.0
2015-12-18 12:40:00,71.08,71.18,71.02,71.08,72447.0,53.992,54.068,53.9465,53.992,72447.0
2015-12-18 12:50:00,71.08,71.09,70.92,70.99,82728.0,53.992,53.9996,53.8705,53.9237,82728.0
2015-12-18 13:00:00,71.0,71.3,71.0,71.25,54168.0,53.9313,54.1592,53.9313,54.1212,54168.0
2015-12-18 13:10:00,71.25,71.34,71.22,71.33,64713.0,54.1212,54.1895,54.0984,54.1819,64713.0
2015-12-18 13:20:00,71.32,71.43,71.23,71.37,65486.0,54.1743,54.2579,54.106,54.2123,65486.0
2015-12-18 13:30:00,71.38,71.43,71.33,71.38,67303.0,54.2199,54.2579,54.1819,54.2199,67303.0
2015-12-18 13:40:00,71.37,71.61,71.36,71.5,62724.0,54.2123,54.3946,54.2047,54.3111,62724.0
2015-12-18 13:50:00,71.5,71.58,71.45,71.5,80028.0,54.3111,54.3718,54.2731,54.3111,80028.0
2015-12-18 14:00:00,71.51,71.74,71.5,71.69,50764.0,54.3187,54.4934,54.3111,54.4554,50764.0
2015-12-18 14:10:00,71.69,71.82,71.59,71.66,96514.0,54.4554,54.5541,54.3794,54.4326,96514.0
2015-12-18 14:20:00,71.66,71.88,71.65,71.78,48279.0,54.4326,54.5997,54.425,54.5238,48279.0
2015-12-18 14:30:00,71.79,71.79,71.62,71.66,56585.0,54.5314,54.5314,54.4022,54.4326,56585.0
2015-12-18 14:40:00,71.66,71.67,71.45,71.47,56592.0,54.4326,54.4402,54.2731,54.2883,56592.0
2015-12-18 14:50:00,71.49,71.6,71.48,71.51,67770.0,54.3035,54.387,54.2959,54.3187,67770.0
2015-12-18 15:00:00,71.52,71.63,71.51,71.6,85119.0,54.3263,54.4098,54.3187,54.387,85119.0
2015-12-18 15:10:00,71.6,71.62,71.32,71.35,94865.0,54.387,54.4022,54.1743,54.1971,94865.0
2015-12-18 15:20:00,71.37,71.59,71.3,71.49,81826.0,54.2123,54.3794,54.1592,54.3035,81826.0
2015-12-18 15:30:00,71.49,71.64,71.46,71.56,135622.0,54.3035,54.4174,54.2807,54.3566,135622.0
2015-12-18 15:40:00,71.56,71.87,71.54,71.67,255417.0,54.3566,54.5921,54.3415,54.4402,255417.0
2015-12-18 15:50:00,71.66,71.68,71.4,71.4,311415.0,54.4326,54.4478,54.2351,54.2351,311415.0
2015-12-21 09:30:00,71.51,71.96,71.34,71.34,117758.0,54.3187,54.6605,54.1895,54.1895,117758.0
2015-12-21 09:40:00,71.32,71.36,71.07,71.27,88227.0,54.1743,54.2047,53.9844,54.1364,88227.0
2015-12-21 09:50:00,71.28,71.39,71.21,71.35,59133.0,54.144,54.2275,54.0908,54.1971,59133.0
2015-12-21 10:00:00,71.35,71.65,71.35,71.54,82677.0,54.1971,54.425,54.1971,54.3415,82677.0
2015-12-21 10:10:00,71.55,71.72,71.53,71.69,56088.0,54.3491,54.4782,54.3339,54.4554,56088.0
2015-12-21 10:20:00,71.67,71.7,71.42,71.45,63325.0,54.4402,54.463,54.2503,54.2731,63325.0
2015-12-21 10:30:00,71.45,71.55,71.38,71.53,73038.0,54.2731,54.3491,54.2199,54.3339,73038.0
2015-12-21 10:40:00,71.54,71.65,71.47,71.5,109937.0,54.3415,54.425,54.2883,54.3111,109937.0
2015-12-21 10:50:00,71.5,71.62,71.5,71.6,97577.0,54.3111,54.4022,54.3111,54.387,97577.0
2015-12-21 11:00:00,71.59,71.72,71.58,71.69,70627.0,54.3794,54.4782,54.3718,54.4554,70627.0
2015-12-21 11:10:00,71.7,71.7,71.45,71.45,75126.0,54.463,54.463,54.2731,54.2731,75126.0
2015-12-21 11:20:00,71.45,71.48,71.34,71.39,64351.0,54.2731,54.2959,54.1895,54.2275,64351.0
2015-12-21 11:30:00,71.38,71.43,71.28,71.4,88150.0,54.2199,54.2579,54.144,54.2351,88150.0
2015-12-21 11:40:00,71.4,71.42,71.27,71.27,107804.0,54.2351,54.2503,54.1364,54.1364,107804.0
2015-12-21 11:50:00,71.28,71.33,71.25,71.31,100771.0,54.144,54.1819,54.1212,54.1668,100771.0
2015-12-21 12:00:00,71.32,71.32,71.25,71.26,81246.0,54.1743,54.1743,54.1212,54.1288,81246.0
2015-12-21 12:10:00,71.27,71.28,71.2,71.28,63272.0,54.1364,54.144,54.0832,54.144,63272.0
2015-12-21 12:20:00,71.28,71.31,71.25,71.25,82676.0,54.144,54.1668,54.1212,54.1212,82676.0
2015-12-21 12:30:00,71.25,71.35,71.22,71.3,70883.0,54.1212,54.1971,54.0984,54.1592,70883.0
2015-12-21 12:40:00,71.31,71.37,71.28,71.31,41752.0,54.1668,54.2123,54.144,54.1668,41752.0
2015-12-21 12:50:00,71.32,71.55,71.32,71.55,50352.0,54.1743,54.3491,54.1743,54.3491,50352.0
2015-12-21 13:00:00,71.55,71.6,71.47,71.48,56648.0,54.3491,54.387,54.2883,54.2959,56648.0
2015-12-21 13:10:00,71.48,71.58,71.48,71.53,54044.0,54.2959,54.3718,54.2959,54.3339,54044.0
2015-12-21 13:20:00,71.53,71.6,71.48,71.58,52133.0,54.3339,54.387,54.2959,54.3718,52133.0
2015-12-21 13:30:00,71.58,71.7,71.57,71.65,43889.0,54.3718,54.463,54.3642,54.425,43889.0
2015-12-21 13:40:00,71.65,71.66,71.5,71.5,43799.0,54.425,54.4326,54.3111,54.3111,43799.0
2015-12-21 13:50:00,71.5,71.54,71.45,71.46,43449.0,54.3111,54.3415,54.2731,54.2807,43449.0
2015-12-21 14:00:00,71.46,71.58,71.43,71.44,62274.0,54.2807,54.3718,54.2579,54.2655,62274.0
2015-12-21 14:10:00,71.43,71.44,71.34,71.35,66229.0,54.2579,54.2655,54.1895,54.1971,66229.0
2015-12-21 14:20:00,71.34,71.37,71.3,71.31,52753.0,54.1895,54.2123,54.1592,54.1668,52753.0
2015-12-21 14:30:00,71.31,71.32,71.22,71.29,52370.0,54.1668,54.1743,54.0984,54.1516,52370.0
2015-12-21 14:40:00,71.29,71.38,71.24,71.31,64030.0,54.1516,54.2199,54.1136,54.1668,64030.0
2015-12-21 14:50:00,71.32,71.38,71.32,71.37,44953.0,54.1743,54.2199,54.1743,54.2123,44953.0
2015-12-21 15:00:00,71.36,71.37,71.23,71.24,90604.0,54.2047,54.2123,54.106,54.1136,90604.0
2015-12-21 15:10:00,71.24,71.3,71.16,71.22,61210.0,54.1136,54.1592,54.0528,54.0984,61210.0
2015-12-21 15:20:00,71.2,71.36,71.19,71.34,74443.0,54.0832,54.2047,54.0756,54.1895,74443.0
2015-12-21 15:30:00,71.33,71.38,71.3,71.34,93616.0,54.1819,54.2199,54.1592,54.1895,93616.0
2015-12-21 15:40:00,71.33,71.52,71.31,71.48,175324.0,54.1819,54.3263,54.1668,54.2959,175324.0
2015-12-21 15:50:00,71.49,71.77,71.48,71.71,221090.0,54.3035,54.5162,54.2959,54.4706,221090.0
2015-12-22 09:30:00,72.09,72.47,71.87,72.29,162243.0,54.7592,55.0479,54.5921,54.9112,162243.0
2015-12-22 09:40:00,72.22,72.6,72.19,72.24,74096.0,54.858,55.1466,54.8352,54.8732,74096.0
2015-12-22 09:50:00,72.24,72.48,72.16,72.41,96481.0,54.8732,55.0555,54.8124,55.0023,96481.0
2015-12-22 10:00:00,72.42,72.45,72.22,72.31,98309.0,55.0099,55.0327,54.858,54.9263,98309.0
2015-12-22 10:10:00,72.34,72.38,72.04,72.16,68226.0,54.9491,54.9795,54.7213,54.8124,68226.0
2015-12-22 10:20:00,72.14,72.5,72.13,72.32,180340.0,54.7972,55.0707,54.7896,54.9339,180340.0
2015-12-22 10:30:00,72.31,72.33,72.13,72.19,75750.0,54.9263,54.9415,54.7896,54.8352,75750.0
2015-12-22 10:40:00,72.2,72.26,72.12,72.19,56537.0,54.8428,54.8884,54.782,54.8352,56537.0
2015-12-22 10:50:00,72.19,72.21,72.08,72.18,42765.0,54.8352,54.8504,54.7516,54.8276,42765.0
2015-12-22 11:00:00,72.19,72.23,72.16,72.2,74600.0,54.8352,54.8656,54.8124,54.8428,74600.0
2015-12-22 11:10:00,72.2,72.33,72.15,72.19,67360.0,54.8428,54.9415,54.8048,54.8352,67360.0
2015-12-22 11:20:00,72.19,72.26,72.08,72.24,56285.0,54.8352,54.8884,54.7516,54.8732,56285.0
2015-12-22 11:30:00,72.24,72.39,72.16,72.35,82312.0,54.8732,54.9871,54.8124,54.9567,82312.0
2015-12-22 11:40:00,72.38,72.49,72.35,72.41,49927.0,54.9795,55.0631,54.9567,55.0023,49927.0
2015-12-22 11:50:00,72.41,72.41,72.2,72.35,49883.0,55.0023,55.0023,54.8428,54.9567,49883.0
2015-12-22 12:00:00,72.36,72.39,72.21,72.33,30173.0,54.9643,54.9871,54.8504,54.9415,30173.0
2015-12-22 12:10:00,72.32,72.4,72.25,72.39,43220.0,54.9339,54.9947,54.8808,54.9871,43220.0
2015-12-22 12:20:00,72.38,72.41,72.29,72.36,27650.0,54.9795,55.0023,54.9112,54.9643,27650.0
2015-12-22 12:30:00,72.36,72.53,72.28,72.53,30990.0,54.9643,55.0935,54.9036,55.0935,30990.0
2015-12-22 12:40:00,72.52,72.62,72.5,72.59,55375.0,55.0859,55.1618,55.0707,55.139,55375.0
2015-12-22 12:50:00,72.59,72.7,72.57,72.69,29654.0,55.139,55.2226,55.1238,55.215,29654.0
2015-12-22 13:00:00,72.69,72.75,72.65,72.7,58568.0,55.215,55.2606,55.1846,55.2226,58568.0
2015-12-22 13:10:00,72.69,72.69,72.58,72.63,27883.0,55.215,55.215,55.1314,55.1694,27883.0
2015-12-22 13:20:00,72.63,72.78,72.58,72.77,37525.0,55.1694,55.2834,55.1314,55.2758,37525.0
2015-12-22 13:30:00,72.76,72.77,72.66,72.75,22747.0,55.2682,55.2758,55.1922,55.2606,22747.0
2015-12-22 13:40:00,72.74,72.84,72.64,72.84,42797.0,55.253,55.3289,55.177,55.3289,42797.0
2015-12-22 13:50:00,72.82,72.86,72.75,72.8,27885.0,55.3137,55.3441,55.2606,55.2985,27885.0
2015-12-22 14:00:00,72.8,72.82,72.75,72.76,29906.0,55.2985,55.3137,55.2606,55.2682,29906.0
2015-12-22 14:10:00,72.76,72.82,72.74,72.77,25424.0,55.2682,55.3137,55.253,55.2758,25424.0
2015-12-22 14:20:00,72.79,72.94,72.76,72.76,64933.0,55.291,55.4049,55.2682,55.2682,64933.0
2015-12-22 14:30:00,72.75,72.79,72.62,72.67,43613.0,55.2606,55.291,55.1618,55.1998,43613.0
2015-12-22 14:40:00,72.67,72.71,72.58,72.64,31941.0,55.1998,55.2302,55.1314,55.177,31941.0
2015-12-22 14:50:00,72.64,72.66,72.57,72.64,33876.0,55.177,55.1922,55.1238,55.177,33876.0
2015-12-22 15:00:00,72.63,72.78,72.62,72.73,31427.0,55.1694,55.2834,55.1618,55.2454,31427.0
2015-12-22 15:10:00,72.72,72.79,72.68,72.75,41090.0,55.2378,55.291,55.2074,55.2606,41090.0
2015-12-22 15:20:00,72.75,72.82,72.73,72.78,69152.0,55.2606,55.3137,55.2454,55.2834,69152.0
2015-12-22 15:30:00,72.79,72.8,72.64,72.7,92173.0,55.291,55.2985,55.177,55.2226,92173.0
2015-12-22 15:40:00,72.7,72.75,72.5,72.53,147711.0,55.2226,55.2606,55.0707,55.0935,147711.0
2015-12-22 15:50:00,72.53,72.68,72.52,72.63,221305.0,55.0935,55.2074,55.0859,55.1694,221305.0
2015-12-23 09:30:00,73.04,73.23,72.94,73.18,80374.0,55.4809,55.6252,55.4049,55.5872,80374.0
2015-12-23 09:40:00,73.19,73.31,72.97,73.3,90466.0,55.5948,55.6859,55.4277,55.6783,90466.0
2015-12-23 09:50:00,73.3,73.3,73.03,73.28,50520.0,55.6783,55.6783,55.4733,55.6632,50520.0
2015-12-23 10:00:00,73.27,73.32,73.21,73.25,76404.0,55.6556,55.6935,55.61,55.6404,76404.0
2015-12-23 10:10:00,73.26,73.32,73.23,73.3,50335.0,55.648,55.6935,55.6252,55.6783,50335.0
2015-12-23 10:20:00,73.3,73.31,73.21,73.26,36341.0,55.6783,55.6859,55.61,55.648,36341.0
2015-12-23 10:30:00,73.27,73.35,73.21,73.33,65565.0,55.6556,55.7163,55.61,55.7011,65565.0
2015-12-23 10:40:00,73.34,73.42,73.26,73.4,62269.0,55.7087,55.7695,55.648,55.7543,62269.0
2015-12-23 10:50:00,73.41,73.47,73.35,73.46,41250.0,55.7619,55.8075,55.7163,55.7999,41250.0
2015-12-23 11:00:00,73.47,73.47,73.27,73.29,36406.0,55.8075,55.8075,55.6556,55.6707,36406.0
2015-12-23 11:10:00,73.28,73.39,73.25,73.37,27101.0,55.6632,55.7467,55.6404,55.7315,27101.0
2015-12-23 11:20:00,73.38,73.47,73.33,73.4,44661.0,55.7391,55.8075,55.7011,55.7543,44661.0
2015-12-23 11:30:00,73.42,73.5,73.41,73.46,36676.0,55.7695,55.8303,55.7619,55.7999,36676.0
2015-12-23 11:40:00,73.45,73.49,73.4,73.41,53576.0,55.7923,55.8227,55.7543,55.7619,53576.0
2015-12-23 11:50:00,73.39,73.49,73.34,73.47,27724.0,55.7467,55.8227,55.7087,55.8075,27724.0
2015-12-23 12:00:00,73.47,73.55,73.47,73.54,38713.0,55.8075,55.8682,55.8075,55.8606,38713.0
2015-12-23 12:10:00,73.55,73.59,73.51,73.52,39588.0,55.8682,55.8986,55.8379,55.8455,39588.0
2015-12-23 12:20:00,73.53,73.62,73.53,73.56,26257.0,55.8531,55.9214,55.8531,55.8758,26257.0
2015-12-23 12:30:00,73.55,73.56,73.41,73.51,34511.0,55.8682,55.8758,55.7619,55.8379,34511.0
2015-12-23 12:40:00,73.51,73.56,73.49,73.55,31992.0,55.8379,55.8758,55.8227,55.8682,31992.0
2015-12-23 12:50:00,73.55,73.61,73.52,73.56,33768.0,55.8682,55.9138,55.8455,55.8758,33768.0
2015-12-23 13:00:00,73.56,73.57,73.49,73.5,55467.0,55.8758,55.8834,55.8227,55.8303,55467.0
2015-12-23 13:10:00,73.49,73.58,73.49,73.5,23824.0,55.8227,55.891,55.8227,55.8303,23824.0
2015-12-23 13:20:00,73.5,73.57,73.49,73.54,29352.0,55.8303,55.8834,55.8227,55.8606,29352.0
2015-12-23 13:30:00,73.54,73.58,73.49,73.52,45859.0,55.8606,55.891,55.8227,55.8455,45859.0
2015-12-23 13:40:00,73.53,73.64,73.5,73.58,55740.0,55.8531,55.9366,55.8303,55.891,55740.0
2015-12-23 13:50:00,73.58,73.63,73.53,73.62,38230.0,55.891,55.929,55.8531,55.9214,38230.0
2015-12-23 14:00:00,73.61,73.65,73.59,73.61,41214.0,55.9138,55.9442,55.8986,55.9138,41214.0
2015-12-23 14:10:00,73.63,73.67,73.56,73.65,69247.0,55.929,55.9594,55.8758,55.9442,69247.0
2015-12-23 14:20:00,73.65,73.68,73.57,73.65,38067.0,55.9442,55.967,55.8834,55.9442,38067.0
2015-12-23 14:30:00,73.65,73.8,73.65,73.77,49202.0,55.9442,56.0581,55.9442,56.0354,49202.0
2015-12-23 14:40:00,73.77,73.79,73.68,73.71,56356.0,56.0354,56.0505,55.967,55.9898,56356.0
2015-12-23 14:50:00,73.7,73.76,73.68,73.73,47207.0,55.9822,56.0278,55.967,56.005,47207.0
2015-12-23 15:00:00,73.73,73.75,73.67,73.71,43577.0,56.005,56.0202,55.9594,55.9898,43577.0
2015-12-23 15:10:00,73.72,73.73,73.62,73.65,59105.0,55.9974,56.005,55.9214,55.9442,59105.0
2015-12-23 15:20:00,73.65,73.68,73.62,73.65,61356.0,55.9442,55.967,55.9214,55.9442,61356.0
2015-12-23 15:30:00,73.65,73.65,73.48,73.59,61421.0,55.9442,55.9442,55.8151,55.8986,61421.0
2015-12-23 15:40:00,73.58,73.7,73.57,73.66,69971.0,55.891,55.9822,55.8834,55.9518,69971.0
2015-12-23 15:50:00,73.65,73.75,73.62,73.66,170553.0,55.9442,56.0202,55.9214,55.9518,170553.0
2015-12-24 09:30:00,73.46,73.59,73.17,73.3,63585.0,55.7999,55.8986,55.5796,55.6783,63585.0
2015-12-24 09:40:00,73.27,73.46,73.16,73.22,52879.0,55.6556,55.7999,55.572,55.6176,52879.0
2015-12-24 09:50:00,73.24,73.31,72.9,72.93,44796.0,55.6328,55.6859,55.3745,55.3973,44796.0
2015-12-24 10:00:00,72.9,72.93,72.77,72.78,37761.0,55.3745,55.3973,55.2758,55.2834,37761.0
2015-12-24 10:10:00,72.77,73.04,72.76,72.92,45120.0,55.2758,55.4809,55.2682,55.3897,45120.0
2015-12-24 10:20:00,72.9,72.95,72.84,72.95,32744.0,55.3745,55.4125,55.3289,55.4125,32744.0
2015-12-24 10:30:00,72.93,73.04,72.91,72.93,34614.0,55.3973,55.4809,55.3821,55.3973,34614.0
2015-12-24 10:40:00,72.93,72.98,72.87,72.98,53511.0,55.3973,55.4353,55.3517,55.4353,53511.0
2015-12-24 10:50:00,72.99,73.0,72.83,72.83,45952.0,55.4429,55.4505,55.3213,55.3213,45952.0
2015-12-24 11:00:00,72.82,72.88,72.77,72.86,27440.0,55.3137,55.3593,55.2758,55.3441,27440.0
2015-12-24 11:10:00,72.85,73.1,72.77,73.08,52135.0,55.3365,55.5264,55.2758,55.5112,52135.0
2015-12-24 11:20:00,73.07,73.11,72.9,73.1,29755.0,55.5036,55.534,55.3745,55.5264,29755.0
2015-12-24 11:30:00,73.11,73.11,72.98,73.06,29317.0,55.534,55.534,55.4353,55.496,29317.0
2015-12-24 11:40:00,73.05,73.13,73.02,73.11,34709.0,55.4884,55.5492,55.4657,55.534,34709.0
2015-12-24 11:50:00,73.11,73.2,73.11,73.18,39966.0,55.534,55.6024,55.534,55.5872,39966.0
2015-12-24 12:00:00,73.17,73.17,73.06,73.1,24848.0,55.5796,55.5796,55.496,55.5264,24848.0
2015-12-24 12:10:00,73.1,73.17,73.07,73.11,30492.0,55.5264,55.5796,55.5036,55.534,30492.0
2015-12-24 12:20:00,73.12,73.23,73.11,73.21,33850.0,55.5416,55.6252,55.534,55.61,33850.0
2015-12-24 12:30:00,73.21,73.34,73.2,73.31,44474.0,55.61,55.7087,55.6024,55.6859,44474.0
2015-12-24 12:40:00,73.31,73.31,73.18,73.27,48292.0,55.6859,55.6859,55.5872,55.6556,48292.0
2015-12-24 12:50:00,73.28,73.34,73.13,73.15,52212.0,55.6632,55.7087,55.5492,55.5644,52212.0
2015-12-28 09:30:00,73.04,73.24,72.81,73.21,233224.0,55.4809,55.6328,55.3061,55.61,233224.0
2015-12-28 09:40:00,73.19,73.43,73.03,73.21,137445.0,55.5948,55.7771,55.4733,55.61,137445.0
2015-12-28 09:50:00,73.2,73.2,72.93,72.99,102443.0,55.6024,55.6024,55.3973,55.4429,102443.0
2015-12-28 10:00:00,72.98,73.02,72.62,72.66,71406.0,55.4353,55.4657,55.1618,55.1922,71406.0
2015-12-28 10:10:00,72.66,72.68,72.47,72.47,40143.0,55.1922,55.2074,55.0479,55.0479,40143.0
2015-12-28 10:20:00,72.44,72.59,72.27,72.57,78594.0,55.0251,55.139,54.896,55.1238,78594.0
2015-12-28 10:30:00,72.55,72.68,72.45,72.47,53718.0,55.1086,55.2074,55.0327,55.0479,53718.0
2015-12-28 10:40:00,72.45,72.49,72.22,72.26,20681.0,55.0327,55.0631,54.858,54.8884,20681.0
2015-12-28 10:50:00,72.26,72.36,72.22,72.35,26439.0,54.8884,54.9643,54.858,54.9567,26439.0
2015-12-28 11:00:00,72.34,72.37,72.28,72.32,27557.0,54.9491,54.9719,54.9036,54.9339,27557.0
2015-12-28 11:10:00,72.32,72.49,72.28,72.47,31603.0,54.9339,55.0631,54.9036,55.0479,31603.0
2015-12-28 11:20:00,72.47,72.47,72.37,72.4,15679.0,55.0479,55.0479,54.9719,54.9947,15679.0
2015-12-28 11:30:00,72.4,72.42,72.35,72.36,45083.0,54.9947,55.0099,54.9567,54.9643,45083.0
2015-12-28 11:40:00,72.36,72.49,72.31,72.49,26461.0,54.9643,55.0631,54.9263,55.0631,26461.0
2015-12-28 11:50:00,72.48,72.6,72.48,72.5,17914.0,55.0555,55.1466,55.0555,55.0707,17914.0
2015-12-28 12:00:00,72.5,72.63,72.47,72.57,28617.0,55.0707,55.1694,55.0479,55.1238,28617.0
2015-12-28 12:10:00,72.56,72.58,72.49,72.55,27503.0,55.1162,55.1314,55.0631,55.1086,27503.0
2015-12-28 12:20:00,72.55,72.61,72.52,72.58,16598.0,55.1086,55.1542,55.0859,55.1314,16598.0
2015-12-28 12:30:00,72.6,72.6,72.46,72.46,25768.0,55.1466,55.1466,55.0403,55.0403,25768.0
2015-12-28 12:40:00,72.45,72.54,72.4,72.52,15637.0,55.0327,55.1011,54.9947,55.0859,15637.0
2015-12-28 12:50:00,72.51,72.57,72.42,72.44,19665.0,55.0783,55.1238,55.0099,55.0251,19665.0
2015-12-28 13:00:00,72.46,72.61,72.45,72.6,14078.0,55.0403,55.1542,55.0327,55.1466,14078.0
2015-12-28 13:10:00,72.58,72.79,72.58,72.79,16186.0,55.1314,55.291,55.1314,55.291,16186.0
2015-12-28 13:20:00,72.78,72.81,72.71,72.76,22696.0,55.2834,55.3061,55.2302,55.2682,22696.0
2015-12-28 13:30:00,72.78,72.87,72.75,72.76,19951.0,55.2834,55.3517,55.2606,55.2682,19951.0
2015-12-28 13:40:00,72.76,72.79,72.65,72.69,48924.0,55.2682,55.291,55.1846,55.215,48924.0
2015-12-28 13:50:00,72.68,72.74,72.62,72.67,51313.0,55.2074,55.253,55.1618,55.1998,51313.0
2015-12-28 14:00:00,72.67,72.72,72.63,72.63,26186.0,55.1998,55.2378,55.1694,55.1694,26186.0
2015-12-28 14:10:00,72.63,72.7,72.57,72.68,22600.0,55.1694,55.2226,55.1238,55.2074,22600.0
2015-12-28 14:20:00,72.68,72.7,72.6,72.64,23504.0,55.2074,55.2226,55.1466,55.177,23504.0
2015-12-28 14:30:00,72.65,72.71,72.59,72.7,38065.0,55.1846,55.2302,55.139,55.2226,38065.0
2015-12-28 14:40:00,72.7,72.72,72.61,72.68,17973.0,55.2226,55.2378,55.1542,55.2074,17973.0
2015-12-28 14:50:00,72.67,72.72,72.63,72.71,20195.0,55.1998,55.2378,55.1694,55.2302,20195.0
2015-12-28 15:00:00,72.72,72.74,72.67,72.72,24199.0,55.2378,55.253,55.1998,55.2378,24199.0
2015-12-28 15:10:00,72.72,72.74,72.63,72.65,49322.0,55.2378,55.253,55.1694,55.1846,49322.0
2015-12-28 15:20:00,72.66,72.88,72.66,72.88,56576.0,55.1922,55.3593,55.1922,55.3593,56576.0
2015-12-28 15:30:00,72.87,72.88,72.77,72.83,58381.0,55.3517,55.3593,55.2758,55.3213,58381.0
2015-12-28 15:40:00,72.83,72.87,72.74,72.76,65059.0,55.3213,55.3517,55.253,55.2682,65059.0
2015-12-28 15:50:00,72.77,72.87,72.76,72.86,134071.0,55.2758,55.3517,55.2682,55.3441,134071.0
2015-12-29 09:30:00,73.47,73.91,73.34,73.85,128868.0,55.8075,56.1417,55.7087,56.0961,128868.0
2015-12-29 09:40:00,73.85,73.94,73.75,73.9,58538.0,56.0961,56.1645,56.0202,56.1341,58538.0
2015-12-29 09:50:00,73.92,73.99,73.84,73.92,70527.0,56.1493,56.2025,56.0885,56.1493,70527.0
2015-12-29 10:00:00,73.91,74.15,73.89,74.04,136006.0,56.1417,56.324,56.1265,56.2404,136006.0
2015-12-29 10:10:00,74.03,74.24,73.94,74.22,131227.0,56.2329,56.3924,56.1645,56.3772,131227.0
2015-12-29 10:20:00,74.24,74.26,74.19,74.24,95420.0,56.3924,56.4076,56.3544,56.3924,95420.0
2015-12-29 10:30:00,74.25,74.37,74.24,74.31,97250.0,56.4,56.4911,56.3924,56.4455,97250.0
2015-12-29 10:40:00,74.3,74.55,74.26,74.27,300759.0,56.4379,56.6278,56.4076,56.4152,300759.0
2015-12-29 10:50:00,74.27,74.65,74.27,74.57,92414.0,56.4152,56.7038,56.4152,56.643,92414.0
2015-12-29 11:00:00,74.57,75.0,74.53,74.68,296877.0,56.643,56.9697,56.6126,56.7266,296877.0
2015-12-29 11:10:00,74.68,74.85,74.66,74.82,81091.0,56.7266,56.8557,56.7114,56.8329,81091.0
2015-12-29 11:20:00,74.82,74.98,74.72,74.95,121091.0,56.8329,56.9545,56.757,56.9317,121091.0
2015-12-29 11:30:00,74.95,74.98,74.81,74.92,132731.0,56.9317,56.9545,56.8253,56.9089,132731.0
2015-12-29 11:40:00,74.91,74.91,74.71,74.72,86218.0,56.9013,56.9013,56.7494,56.757,86218.0
2015-12-29 11:50:00,74.71,74.76,74.65,74.69,61213.0,56.7494,56.7874,56.7038,56.7342,61213.0
2015-12-29 12:00:00,74.69,74.76,74.63,74.67,84512.0,56.7342,56.7874,56.6886,56.719,84512.0
2015-12-29 12:10:00,74.66,74.7,74.51,74.53,122424.0,56.7114,56.7418,56.5975,56.6126,122424.0
2015-12-29 12:20:00,74.53,74.59,74.48,74.51,128313.0,56.6126,56.6582,56.5747,56.5975,128313.0
2015-12-29 12:30:00,74.5,74.63,74.46,74.6,105154.0,56.5899,56.6886,56.5595,56.6658,105154.0
2015-12-29 12:40:00,74.59,74.59,74.4,74.47,81668.0,56.6582,56.6582,56.5139,56.5671,81668.0
2015-12-29 12:50:00,74.47,74.55,74.38,74.47,73157.0,56.5671,56.6278,56.4987,56.5671,73157.0
2015-12-29 13:00:00,74.45,74.52,74.42,74.47,67533.0,56.5519,56.6051,56.5291,56.5671,67533.0
2015-12-29 13:10:00,74.48,74.52,74.46,74.49,73094.0,56.5747,56.6051,56.5595,56.5823,73094.0
2015-12-29 13:20:00,74.5,74.64,74.47,74.51,43770.0,56.5899,56.6962,56.5671,56.5975,43770.0
2015-12-29 13:30:00,74.51,74.57,74.49,74.55,36295.0,56.5975,56.643,56.5823,56.6278,36295.0
2015-12-29 13:40:00,74.55,74.57,74.5,74.55,55279.0,56.6278,56.643,56.5899,56.6278,55279.0
2015-12-29 13:50:00,74.55,74.55,74.44,74.5,52939.0,56.6278,56.6278,56.5443,56.5899,52939.0
2015-12-29 14:00:00,74.5,74.61,74.47,74.47,94223.0,56.5899,56.6734,56.5671,56.5671,94223.0
2015-12-29 14:10:00,74.48,74.55,74.38,74.51,36861.0,56.5747,56.6278,56.4987,56.5975,36861.0
2015-12-29 14:20:00,74.52,74.52,74.37,74.43,42851.0,56.6051,56.6051,56.4911,56.5367,42851.0
2015-12-29 14:30:00,74.43,74.47,74.32,74.47,63360.0,56.5367,56.5671,56.4531,56.5671,63360.0
2015-12-29 14:40:00,74.47,74.47,74.38,74.43,50876.0,56.5671,56.5671,56.4987,56.5367,50876.0
2015-12-29 14:50:00,74.43,74.54,74.39,74.52,69319.0,56.5367,56.6202,56.5063,56.6051,69319.0
2015-12-29 15:00:00,74.52,74.59,74.5,74.54,77759.0,56.6051,56.6582,56.5899,56.6202,77759.0
2015-12-29 15:10:00,74.54,74.56,74.47,74.49,78451.0,56.6202,56.6354,56.5671,56.5823,78451.0
2015-12-29 15:20:00,74.49,74.55,74.39,74.48,103637.0,56.5823,56.6278,56.5063,56.5747,103637.0
2015-12-29 15:30:00,74.49,74.49,74.35,74.4,108149.0,56.5823,56.5823,56.4759,56.5139,108149.0
2015-12-29 15:40:00,74.4,74.46,74.35,74.41,151743.0,56.5139,56.5595,56.4759,56.5215,151743.0
2015-12-29 15:50:00,74.41,74.5,74.39,74.41,255576.0,56.5215,56.5899,56.5063,56.5215,255576.0
2015-12-30 09:30:00,74.56,74.57,74.25,74.34,104625.0,56.6354,56.643,56.4,56.4683,104625.0
2015-12-30 09:40:00,74.34,74.54,74.27,74.5,44507.0,56.4683,56.6202,56.4152,56.5899,44507.0
2015-12-30 09:50:00,74.51,74.53,74.39,74.41,27965.0,56.5975,56.6126,56.5063,56.5215,27965.0
2015-12-30 10:00:00,74.41,74.47,74.37,74.43,21109.0,56.5215,56.5671,56.4911,56.5367,21109.0
2015-12-30 10:10:00,74.42,74.47,74.3,74.35,32367.0,56.5291,56.5671,56.4379,56.4759,32367.0
2015-12-30 10:20:00,74.34,74.39,74.25,74.26,30767.0,56.4683,56.5063,56.4,56.4076,30767.0
2015-12-30 10:30:00,74.25,74.38,74.23,74.26,28799.0,56.4,56.4987,56.3848,56.4076,28799.0
2015-12-30 10:40:00,74.26,74.38,74.2,74.36,24949.0,56.4076,56.4987,56.362,56.4835,24949.0
2015-12-30 10:50:00,74.35,74.39,74.28,74.29,31389.0,56.4759,56.5063,56.4227,56.4303,31389.0
2015-12-30 11:00:00,74.3,74.38,74.25,74.27,31888.0,56.4379,56.4987,56.4,56.4152,31888.0
2015-12-30 11:10:00,74.27,74.37,74.25,74.3,29438.0,56.4152,56.4911,56.4,56.4379,29438.0
2015-12-30 11:20:00,74.3,74.37,74.29,74.34,30995.0,56.4379,56.4911,56.4303,56.4683,30995.0
2015-12-30 11:30:00,74.34,74.39,74.28,74.36,32083.0,56.4683,56.5063,56.4227,56.4835,32083.0
2015-12-30 11:40:00,74.36,74.37,74.19,74.2,40796.0,56.4835,56.4911,56.3544,56.362,40796.0
2015-12-30 11:50:00,74.21,74.27,74.15,74.17,26338.0,56.3696,56.4152,56.324,56.3392,26338.0
2015-12-30 12:00:00,74.18,74.31,74.15,74.31,34180.0,56.3468,56.4455,56.324,56.4455,34180.0
2015-12-30 12:10:00,74.31,74.33,74.28,74.32,22844.0,56.4455,56.4607,56.4227,56.4531,22844.0
2015-12-30 12:20:00,74.32,74.33,74.23,74.24,22261.0,56.4531,56.4607,56.3848,56.3924,22261.0
2015-12-30 12:30:00,74.24,74.25,74.16,74.22,24595.0,56.3924,56.4,56.3316,56.3772,24595.0
2015-12-30 12:40:00,74.22,74.22,74.04,74.05,39139.0,56.3772,56.3772,56.2404,56.248,39139.0
2015-12-30 12:50:00,74.06,74.14,74.04,74.09,26615.0,56.2556,56.3164,56.2404,56.2784,26615.0
2015-12-30 13:00:00,74.1,74.14,74.02,74.04,33223.0,56.286,56.3164,56.2253,56.2404,33223.0
2015-12-30 13:10:00,74.03,74.09,74.01,74.03,28974.0,56.2329,56.2784,56.2177,56.2329,28974.0
2015-12-30 13:20:00,74.03,74.04,73.95,74.02,36014.0,56.2329,56.2404,56.1721,56.2253,36014.0
2015-12-30 13:30:00,74.02,74.05,74.0,74.0,38999.0,56.2253,56.248,56.2101,56.2101,38999.0
2015-12-30 13:40:00,74.01,74.02,73.95,73.98,47525.0,56.2177,56.2253,56.1721,56.1949,47525.0
2015-12-30 13:50:00,74.0,74.06,73.93,74.02,36924.0,56.2101,56.2556,56.1569,56.2253,36924.0
2015-12-30 14:00:00,74.03,74.06,73.94,73.95,33574.0,56.2329,56.2556,56.1645,56.1721,33574.0
2015-12-30 14:10:00,73.95,74.0,73.9,73.95,58591.0,56.1721,56.2101,56.1341,56.1721,58591.0
2015-12-30 14:20:00,73.95,73.99,73.91,73.92,30934.0,56.1721,56.2025,56.1417,56.1493,30934.0
2015-12-30 14:30:00,73.92,73.94,73.85,73.85,35749.0,56.1493,56.1645,56.0961,56.0961,35749.0
2015-12-30 14:40:00,73.86,73.86,73.73,73.78,72327.0,56.1037,56.1037,56.005,56.043,72327.0
2015-12-30 14:50:00,73.78,73.81,73.72,73.76,42045.0,56.043,56.0657,55.9974,56.0278,42045.0
2015-12-30 15:00:00,73.77,73.77,73.63,73.71,80579.0,56.0354,56.0354,55.929,55.9898,80579.0
2015-12-30 15:10:00,73.71,73.86,73.7,73.84,48536.0,55.9898,56.1037,55.9822,56.0885,48536.0
2015-12-30 15:20:00,73.84,73.9,73.79,73.8,50549.0,56.0885,56.1341,56.0505,56.0581,50549.0
2015-12-30 15:30:00,73.79,73.8,73.56,73.67,96175.0,56.0505,56.0581,55.8758,55.9594,96175.0
2015-12-30 15:40:00,73.66,73.73,73.62,73.67,111287.0,55.9518,56.005,55.9214,55.9594,111287.0
2015-12-30 15:50:00,73.67,73.69,73.56,73.61,147581.0,55.9594,55.9746,55.8758,55.9138,147581.0
2015-12-31 09:30:00,73.21,73.21,72.87,72.99,88109.0,55.61,55.61,55.3517,55.4429,88109.0
2015-12-31 09:40:00,72.96,73.09,72.81,72.87,93065.0,55.4201,55.5188,55.3061,55.3517,93065.0
2015-12-31 09:50:00,72.86,72.89,72.71,72.88,102513.0,55.3441,55.3669,55.2302,55.3593,102513.0
2015-12-31 10:00:00,72.88,73.21,72.85,72.86,90255.0,55.3593,55.61,55.3365,55.3441,90255.0
2015-12-31 10:10:00,72.88,72.89,72.81,72.85,49838.0,55.3593,55.3669,55.3061,55.3365,49838.0
2015-12-31 10:20:00,72.85,72.85,72.64,72.64,56348.0,55.3365,55.3365,55.177,55.177,56348.0
2015-12-31 10:30:00,72.64,72.65,72.47,72.53,61940.0,55.177,55.1846,55.0479,55.0935,61940.0
2015-12-31 10:40:00,72.53,72.61,72.51,72.54,53663.0,55.0935,55.1542,55.0783,55.1011,53663.0
2015-12-31 10:50:00,72.55,72.76,72.55,72.75,179355.0,55.1086,55.2682,55.1086,55.2606,179355.0
2015-12-31 11:00:00,72.74,72.74,72.55,72.58,192795.0,55.253,55.253,55.1086,55.1314,192795.0
2015-12-31 11:10:00,72.56,72.8,72.51,72.77,79407.0,55.1162,55.2985,55.0783,55.2758,79407.0
2015-12-31 11:20:00,72.78,72.89,72.68,72.8,77616.0,55.2834,55.3669,55.2074,55.2985,77616.0
2015-12-31 11:30:00,72.8,72.91,72.75,72.88,37294.0,55.2985,55.3821,55.2606,55.3593,37294.0
2015-12-31 11:40:00,72.87,72.99,72.83,72.96,59982.0,55.3517,55.4429,55.3213,55.4201,59982.0
2015-12-31 11:50:00,72.95,73.07,72.91,73.07,31212.0,55.4125,55.5036,55.3821,55.5036,31212.0
2015-12-31 12:00:00,73.07,73.15,73.01,73.12,39935.0,55.5036,55.5644,55.4581,55.5416,39935.0
2015-12-31 12:10:00,73.13,73.15,73.08,73.13,42657.0,55.5492,55.5644,55.5112,55.5492,42657.0
2015-12-31 12:20:00,73.13,73.17,73.07,73.11,112066.0,55.5492,55.5796,55.5036,55.534,112066.0
2015-12-31 12:30:00,73.12,73.12,73.04,73.08,22275.0,55.5416,55.5416,55.4809,55.5112,22275.0
2015-12-31 12:40:00,73.09,73.09,73.04,73.07,59047.0,55.5188,55.5188,55.4809,55.5036,59047.0
2015-12-31 12:50:00,73.07,73.14,73.06,73.06,29534.0,55.5036,55.5568,55.496,55.496,29534.0
2015-12-31 13:00:00,73.05,73.13,72.94,72.96,37739.0,55.4884,55.5492,55.4049,55.4201,37739.0
2015-12-31 13:10:00,72.96,73.01,72.92,72.98,35121.0,55.4201,55.4581,55.3897,55.4353,35121.0
2015-12-31 13:20:00,72.98,73.0,72.96,73.0,30504.0,55.4353,55.4505,55.4201,55.4505,30504.0
2015-12-31 13:30:00,72.99,73.0,72.93,72.97,31947.0,55.4429,55.4505,55.3973,55.4277,31947.0
2015-12-31 13:40:00,72.97,73.01,72.93,72.98,46794.0,55.4277,55.4581,55.3973,55.4353,46794.0
2015-12-31 13:50:00,72.99,73.01,72.94,72.97,45476.0,55.4429,55.4581,55.4049,55.4277,45476.0
2015-12-31 14:00:00,72.98,72.98,72.83,72.89,43104.0,55.4353,55.4353,55.3213,55.3669,43104.0
2015-12-31 14:10:00,72.89,72.9,72.83,72.88,38742.0,55.3669,55.3745,55.3213,55.3593,38742.0
2015-12-31 14:20:00,72.89,72.89,72.7,72.75,52733.0,55.3669,55.3669,55.2226,55.2606,52733.0
2015-12-31 14:30:00,72.74,72.74,72.54,72.58,53990.0,55.253,55.253,55.1011,55.1314,53990.0
2015-12-31 14:40:00,72.6,72.76,72.59,72.69,53472.0,55.1466,55.2682,55.139,55.215,53472.0
2015-12-31 14:50:00,72.68,72.83,72.67,72.81,48390.0,55.2074,55.3213,55.1998,55.3061,48390.0
2015-12-31 15:00:00,72.8,72.87,72.74,72.84,59597.0,55.2985,55.3517,55.253,55.3289,59597.0
2015-12-31 15:10:00,72.83,72.92,72.78,72.86,76133.0,55.3213,55.3897,55.2834,55.3441,76133.0
2015-12-31 15:20:00,72.86,72.89,72.82,72.84,55058.0,55.3441,55.3669,55.3137,55.3289,55058.0
2015-12-31 15:30:00,72.84,72.9,72.84,72.87,95967.0,55.3289,55.3745,55.3289,55.3517,95967.0
2015-12-31 15:40:00,72.88,72.89,72.8,72.83,126852.0,55.3593,55.3669,55.2985,55.3213,126852.0
2015-12-31 15:50:00,72.83,72.84,72.59,72.59,230547.0,55.3213,55.3289,55.139,55.139,230547.0
2016-01-04 09:30:00,71.84,72.5,71.53,72.19,400390.0,54.5693,55.0707,54.3339,54.8352,400390.0
2016-01-04 09:40:00,72.23,72.72,71.92,72.71,266015.0,54.8656,55.2378,54.6301,55.2302,266015.0
2016-01-04 09:50:00,72.75,73.14,72.75,73.1,284493.0,55.2606,55.5568,55.2606,55.5264,284493.0
2016-01-04 10:00:00,73.1,73.1,72.62,72.86,161791.0,55.5264,55.5264,55.1618,55.3441,161791.0
2016-01-04 10:10:00,72.85,73.09,72.74,72.95,107604.0,55.3365,55.5188,55.253,55.4125,107604.0
2016-01-04 10:20:00,72.95,73.0,72.82,72.87,75550.0,55.4125,55.4505,55.3137,55.3517,75550.0
2016-01-04 10:30:00,72.84,72.89,72.57,72.65,86693.0,55.3289,55.3669,55.1238,55.1846,86693.0
2016-01-04 10:40:00,72.63,72.74,72.49,72.72,117504.0,55.1694,55.253,55.0631,55.2378,117504.0
2016-01-04 10:50:00,72.72,72.78,72.66,72.7,198392.0,55.2378,55.2834,55.1922,55.2226,198392.0
2016-01-04 11:00:00,72.69,72.7,72.51,72.54,330990.0,55.215,55.2226,55.0783,55.1011,330990.0
2016-01-04 11:10:00,72.54,72.7,72.53,72.68,85604.0,55.1011,55.2226,55.0935,55.2074,85604.0
2016-01-04 11:20:00,72.68,72.85,72.66,72.77,101776.0,55.2074,55.3365,55.1922,55.2758,101776.0
2016-01-04 11:30:00,72.76,72.85,72.71,72.8,83990.0,55.2682,55.3365,55.2302,55.2985,83990.0
2016-01-04 11:40:00,72.79,72.96,72.71,72.92,74305.0,55.291,55.4201,55.2302,55.3897,74305.0
2016-01-04 11:50:00,72.93,73.13,72.92,72.99,84020.0,55.3973,55.5492,55.3897,55.4429,84020.0
2016-01-04 12:00:00,72.99,72.99,72.8,72.87,113346.0,55.4429,55.4429,55.2985,55.3517,113346.0
2016-01-04 12:10:00,72.86,72.92,72.8,72.9,106227.0,55.3441,55.3897,55.2985,55.3745,106227.0
2016-01-04 12:20:00,72.89,72.95,72.83,72.87,95029.0,55.3669,55.4125,55.3213,55.3517,95029.0
2016-01-04 12:30:00,72.89,72.91,72.82,72.88,74116.0,55.3669,55.3821,55.3137,55.3593,74116.0
2016-01-04 12:40:00,72.88,73.22,72.87,73.05,87226.0,55.3593,55.6176,55.3517,55.4884,87226.0
2016-01-04 12:50:00,73.05,73.31,72.98,73.09,140315.0,55.4884,55.6859,55.4353,55.5188,140315.0
2016-01-04 13:00:00,73.09,73.27,73.03,73.2,93827.0,55.5188,55.6556,55.4733,55.6024,93827.0
2016-01-04 13:10:00,73.19,73.19,72.98,72.99,100857.0,55.5948,55.5948,55.4353,55.4429,100857.0
2016-01-04 13:20:00,73.0,73.05,72.86,72.87,77691.0,55.4505,55.4884,55.3441,55.3517,77691.0
2016-01-04 13:30:00,72.87,72.89,72.68,72.88,133590.0,55.3517,55.3669,55.2074,55.3593,133590.0
2016-01-04 13:40:00,72.88,72.99,72.82,72.97,84131.0,55.3593,55.4429,55.3137,55.4277,84131.0
2016-01-04 13:50:00,72.97,73.14,72.94,73.09,99259.0,55.4277,55.5568,55.4049,55.5188,99259.0
2016-01-04 14:00:00,73.11,73.11,72.99,73.11,77217.0,55.534,55.534,55.4429,55.534,77217.0
2016-01-04 14:10:00,73.11,73.11,72.98,73.05,102807.0,55.534,55.534,55.4353,55.4884,102807.0
2016-01-04 14:20:00,73.06,73.2,73.04,73.12,89356.0,55.496,55.6024,55.4809,55.5416,89356.0
2016-01-04 14:30:00,73.12,73.12,72.79,72.94,85485.0,55.5416,55.5416,55.291,55.4049,85485.0
2016-01-04 14:40:00,72.93,73.08,72.9,73.03,143544.0,55.3973,55.5112,55.3745,55.4733,143544.0
2016-01-04 14:50:00,73.04,73.07,72.95,73.06,156656.0,55.4809,55.5036,55.4125,55.496,156656.0
2016-01-04 15:00:00,73.06,73.07,72.97,73.06,139003.0,55.496,55.5036,55.4277,55.496,139003.0
2016-01-04 15:10:00,73.05,73.21,73.05,73.19,155693.0,55.4884,55.61,55.4884,55.5948,155693.0
2016-01-04 15:20:00,73.17,73.17,73.03,73.08,143608.0,55.5796,55.5796,55.4733,55.5112,143608.0
2016-01-04 15:30:00,73.08,73.38,73.07,73.38,168765.0,55.5112,55.7391,55.5036,55.7391,168765.0
2016-01-04 15:40:00,73.39,73.61,73.33,73.48,423132.0,55.7467,55.9138,55.7011,55.8151,423132.0
2016-01-04 15:50:00,73.48,73.71,73.43,73.57,660607.0,55.8151,55.9898,55.7771,55.8834,660607.0
2016-01-05 09:30:00,73.74,74.19,73.63,73.84,193499.0,56.0126,56.3544,55.929,56.0885,193499.0
2016-01-05 09:40:00,73.87,74.28,73.87,74.2,138071.0,56.1113,56.4227,56.1113,56.362,138071.0
2016-01-05 09:50:00,74.22,74.23,73.91,74.09,121127.0,56.3772,56.3848,56.1417,56.2784,121127.0
2016-01-05 10:00:00,74.08,74.42,74.05,74.37,159310.0,56.2708,56.5291,56.248,56.4911,159310.0
2016-01-05 10:10:00,74.36,74.4,74.27,74.29,122584.0,56.4835,56.5139,56.4152,56.4303,122584.0
2016-01-05 10:20:00,74.27,74.33,74.15,74.29,162128.0,56.4152,56.4607,56.324,56.4303,162128.0
2016-01-05 10:30:00,74.27,74.4,74.14,74.38,124950.0,56.4152,56.5139,56.3164,56.4987,124950.0
2016-01-05 10:40:00,74.37,74.51,74.12,74.24,114296.0,56.4911,56.5975,56.3012,56.3924,114296.0
2016-01-05 10:50:00,74.25,74.36,74.19,74.27,220289.0,56.4,56.4835,56.3544,56.4152,220289.0
2016-01-05 11:00:00,74.26,74.31,74.22,74.27,81874.0,56.4076,56.4455,56.3772,56.4152,81874.0
2016-01-05 11:10:00,74.26,74.35,74.16,74.23,187418.0,56.4076,56.4759,56.3316,56.3848,187418.0
2016-01-05 11:20:00,74.23,74.5,74.18,74.37,81119.0,56.3848,56.5899,56.3468,56.4911,81119.0
2016-01-05 11:30:00,74.36,74.64,74.33,74.61,129698.0,56.4835,56.6962,56.4607,56.6734,129698.0
2016-01-05 11:40:00,74.6,74.64,74.51,74.56,152524.0,56.6658,56.6962,56.5975,56.6354,152524.0
2016-01-05 11:50:00,74.56,74.71,74.48,74.71,115099.0,56.6354,56.7494,56.5747,56.7494,115099.0
2016-01-05 12:00:00,74.71,74.72,74.54,74.62,183423.0,56.7494,56.757,56.6202,56.681,183423.0
2016-01-05 12:10:00,74.62,74.7,74.5,74.66,166111.0,56.681,56.7418,56.5899,56.7114,166111.0
2016-01-05 12:20:00,74.64,74.82,74.59,74.76,176940.0,56.6962,56.8329,56.6582,56.7874,176940.0
2016-01-05 12:30:00,74.74,74.78,74.47,74.59,146639.0,56.7722,56.8025,56.5671,56.6582,146639.0
2016-01-05 12:40:00,74.58,74.59,74.35,74.41,99472.0,56.6506,56.6582,56.4759,56.5215,99472.0
2016-01-05 12:50:00,74.38,74.66,74.31,74.64,85342.0,56.4987,56.7114,56.4455,56.6962,85342.0
2016-01-05 13:00:00,74.66,74.83,74.61,74.67,86173.0,56.7114,56.8405,56.6734,56.719,86173.0
2016-01-05 13:10:00,74.66,74.8,74.66,74.7,57007.0,56.7114,56.8177,56.7114,56.7418,57007.0
2016-01-05 13:20:00,74.69,74.82,74.66,74.81,64747.0,56.7342,56.8329,56.7114,56.8253,64747.0
2016-01-05 13:30:00,74.81,74.88,74.74,74.87,64230.0,56.8253,56.8785,56.7722,56.8709,64230.0
2016-01-05 13:40:00,74.87,75.15,74.84,75.1,146467.0,56.8709,57.0836,56.8481,57.0456,146467.0
2016-01-05 13:50:00,75.1,75.19,74.9,74.91,204678.0,57.0456,57.114,56.8937,56.9013,204678.0
2016-01-05 14:00:00,74.91,75.0,74.84,75.0,83283.0,56.9013,56.9697,56.8481,56.9697,83283.0
2016-01-05 14:10:00,75.0,75.12,74.88,75.08,82678.0,56.9697,57.0608,56.8785,57.0304,82678.0
2016-01-05 14:20:00,75.09,75.23,75.07,75.16,95747.0,57.038,57.1444,57.0228,57.0912,95747.0
2016-01-05 14:30:00,75.16,75.19,75.03,75.11,92721.0,57.0912,57.114,56.9924,57.0532,92721.0
2016-01-05 14:40:00,75.11,75.24,75.08,75.19,132401.0,57.0532,57.152,57.0304,57.114,132401.0
2016-01-05 14:50:00,75.2,75.22,75.04,75.1,88467.0,57.1216,57.1368,57.0,57.0456,88467.0
2016-01-05 15:00:00,75.09,75.1,74.96,74.98,118699.0,57.038,57.0456,56.9393,56.9545,118699.0
2016-01-05 15:10:00,74.98,75.02,74.87,74.87,160047.0,56.9545,56.9848,56.8709,56.8709,160047.0
2016-01-05 15:20:00,74.86,74.98,74.77,74.95,136305.0,56.8633,56.9545,56.795,56.9317,136305.0
2016-01-05 15:30:00,74.95,75.01,74.89,74.94,242706.0,56.9317,56.9773,56.8861,56.9241,242706.0
2016-01-05 15:40:00,74.95,75.08,74.9,74.99,252085.0,56.9317,57.0304,56.8937,56.9621,252085.0
2016-01-05 15:50:00,74.99,75.01,74.77,74.86,544484.0,56.9621,56.9773,56.795,56.8633,544484.0
2016-01-06 09:30:00,73.8,74.57,73.79,73.97,315404.0,56.0581,56.643,56.0505,56.1873,315404.0
2016-01-06 09:40:00,74.05,74.49,74.02,74.41,251772.0,56.248,56.5823,56.2253,56.5215,251772.0
2016-01-06 09:50:00,74.43,74.8,73.89,74.25,254947.0,56.5367,56.8177,56.1265,56.4,254947.0
2016-01-06 10:00:00,74.22,74.27,73.95,74.22,111734.0,56.3772,56.4152,56.1721,56.3772,111734.0
2016-01-06 10:10:00,74.23,74.34,74.19,74.26,130920.0,56.3848,56.4683,56.3544,56.4076,130920.0
2016-01-06 10:20:00,74.26,74.42,74.25,74.4,85697.0,56.4076,56.5291,56.4,56.5139,85697.0
2016-01-06 10:30:00,74.39,74.4,74.21,74.22,88126.0,56.5063,56.5139,56.3696,56.3772,88126.0
2016-01-06 10:40:00,74.23,74.26,74.18,74.22,67466.0,56.3848,56.4076,56.3468,56.3772,67466.0
2016-01-06 10:50:00,74.2,74.25,74.1,74.11,62168.0,56.362,56.4,56.286,56.2936,62168.0
2016-01-06 11:00:00,74.11,74.21,74.0,74.02,106584.0,56.2936,56.3696,56.2101,56.2253,106584.0
2016-01-06 11:10:00,74.02,74.18,73.92,74.17,67592.0,56.2253,56.3468,56.1493,56.3392,67592.0
2016-01-06 11:20:00,74.18,74.24,74.01,74.19,83410.0,56.3468,56.3924,56.2177,56.3544,83410.0
2016-01-06 11:30:00,74.19,74.28,74.15,74.22,65833.0,56.3544,56.4227,56.324,56.3772,65833.0
2016-01-06 11:40:00,74.23,74.29,74.03,74.07,60913.0,56.3848,56.4303,56.2329,56.2632,60913.0
2016-01-06 11:50:00,74.06,74.18,73.99,74.01,60249.0,56.2556,56.3468,56.2025,56.2177,60249.0
2016-01-06 12:00:00,74.01,74.02,73.89,73.99,55140.0,56.2177,56.2253,56.1265,56.2025,55140.0
2016-01-06 12:10:00,73.98,73.98,73.9,73.94,39075.0,56.1949,56.1949,56.1341,56.1645,39075.0
2016-01-06 12:20:00,73.94,74.02,73.93,73.98,87997.0,56.1645,56.2253,56.1569,56.1949,87997.0
2016-01-06 12:30:00,73.97,74.06,73.95,74.04,77233.0,56.1873,56.2556,56.1721,56.2404,77233.0
2016-01-06 12:40:00,74.05,74.1,73.97,74.03,49015.0,56.248,56.286,56.1873,56.2329,49015.0
2016-01-06 12:50:00,74.05,74.12,74.03,74.09,29485.0,56.248,56.3012,56.2329,56.2784,29485.0
2016-01-06 13:00:00,74.09,74.09,73.99,74.04,53297.0,56.2784,56.2784,56.2025,56.2404,53297.0
2016-01-06 13:10:00,74.05,74.08,73.87,73.88,56553.0,56.248,56.2708,56.1113,56.1189,56553.0
2016-01-06 13:20:00,73.88,73.99,73.76,73.97,71404.0,56.1189,56.2025,56.0278,56.1873,71404.0
2016-01-06 13:30:00,73.96,74.02,73.9,74.0,45893.0,56.1797,56.2253,56.1341,56.2101,45893.0
2016-01-06 13:40:00,74.01,74.04,73.95,73.99,61720.0,56.2177,56.2404,56.1721,56.2025,61720.0
2016-01-06 13:50:00,73.99,74.03,73.97,73.98,46224.0,56.2025,56.2329,56.1873,56.1949,46224.0
2016-01-06 14:00:00,73.97,74.1,73.88,74.09,109335.0,56.1873,56.286,56.1189,56.2784,109335.0
2016-01-06 14:10:00,74.09,74.13,73.97,74.05,55919.0,56.2784,56.3088,56.1873,56.248,55919.0
2016-01-06 14:20:00,74.04,74.09,73.98,74.05,48539.0,56.2404,56.2784,56.1949,56.248,48539.0
2016-01-06 14:30:00,74.06,74.06,73.89,73.91,96305.0,56.2556,56.2556,56.1265,56.1417,96305.0
2016-01-06 14:40:00,73.92,73.94,73.63,73.67,88061.0,56.1493,56.1645,55.929,55.9594,88061.0
2016-01-06 14:50:00,73.66,73.68,73.48,73.55,89355.0,55.9518,55.967,55.8151,55.8682,89355.0
2016-01-06 15:00:00,73.55,73.57,73.38,73.55,132083.0,55.8682,55.8834,55.7391,55.8682,132083.0
2016-01-06 15:10:00,73.54,73.8,73.5,73.8,122600.0,55.8606,56.0581,55.8303,56.0581,122600.0
2016-01-06 15:20:00,73.8,74.09,73.8,74.07,164450.0,56.0581,56.2784,56.0581,56.2632,164450.0
2016-01-06 15:30:00,74.06,74.16,74.01,74.1,145626.0,56.2556,56.3316,56.2177,56.286,145626.0
2016-01-06 15:40:00,74.1,74.13,73.98,74.02,197008.0,56.286,56.3088,56.1949,56.2253,197008.0
2016-01-06 15:50:00,74.02,74.1,73.87,74.08,346211.0,56.2253,56.286,56.1113,56.2708,346211.0
2016-01-07 09:30:00,73.58,75.09,73.52,75.06,405962.0,55.891,57.038,55.8455,57.0152,405962.0
2016-01-07 09:40:00,75.07,76.0,74.98,75.99,483723.0,57.0228,57.7293,56.9545,57.7217,483723.0
2016-01-07 09:50:00,75.97,75.97,75.04,75.1,500993.0,57.7065,57.7065,57.0,57.0456,500993.0
2016-01-07 10:00:00,75.11,75.38,75.06,75.27,388131.0,57.0532,57.2583,57.0152,57.1747,388131.0
2016-01-07 10:10:00,75.26,75.29,74.83,75.17,307133.0,57.1672,57.1899,56.8405,57.0988,307133.0
2016-01-07 10:20:00,75.17,75.2,74.89,74.95,305432.0,57.0988,57.1216,56.8861,56.9317,305432.0
2016-01-07 10:30:00,74.94,75.25,74.9,75.14,417892.0,56.9241,57.1596,56.8937,57.076,417892.0
2016-01-07 10:40:00,75.14,75.18,74.81,75.09,237039.0,57.076,57.1064,56.8253,57.038,237039.0
2016-01-07 10:50:00,75.09,75.28,75.03,75.28,247660.0,57.038,57.1823,56.9924,57.1823,247660.0
2016-01-07 11:00:00,75.28,75.3,75.0,75.04,166347.0,57.1823,57.1975,56.9697,57.0,166347.0
2016-01-07 11:10:00,75.02,75.16,74.91,75.01,153671.0,56.9848,57.0912,56.9013,56.9773,153671.0
2016-01-07 11:20:00,75.0,75.07,74.92,75.05,198379.0,56.9697,57.0228,56.9089,57.0076,198379.0
2016-01-07 11:30:00,75.06,75.26,75.0,75.05,263043.0,57.0152,57.1672,56.9697,57.0076,263043.0
2016-01-07 11:40:00,75.05,75.28,74.91,74.96,544344.0,57.0076,57.1823,56.9013,56.9393,544344.0
2016-01-07 11:50:00,74.95,75.03,74.91,74.96,87581.0,56.9317,56.9924,56.9013,56.9393,87581.0
2016-01-07 12:00:00,74.96,75.06,74.88,74.97,121521.0,56.9393,57.0152,56.8785,56.9469,121521.0
2016-01-07 12:10:00,74.99,75.05,74.86,74.89,96036.0,56.9621,57.0076,56.8633,56.8861,96036.0
2016-01-07 12:20:00,74.89,74.94,74.55,74.58,120976.0,56.8861,56.9241,56.6278,56.6506,120976.0
2016-01-07 12:30:00,74.6,74.76,74.54,74.72,85469.0,56.6658,56.7874,56.6202,56.757,85469.0
2016-01-07 12:40:00,74.73,74.81,74.67,74.75,91894.0,56.7646,56.8253,56.719,56.7798,91894.0
2016-01-07 12:50:00,74.74,74.76,74.43,74.5,79970.0,56.7722,56.7874,56.5367,56.5899,79970.0
2016-01-07 13:00:00,74.51,74.51,74.13,74.14,82243.0,56.5975,56.5975,56.3088,56.3164,82243.0
2016-01-07 13:10:00,74.13,74.16,73.84,73.84,137938.0,56.3088,56.3316,56.0885,56.0885,137938.0
2016-01-07 13:20:00,73.84,74.0,73.73,73.79,148640.0,56.0885,56.2101,56.005,56.0505,148640.0
2016-01-07 13:30:00,73.8,74.04,73.75,73.92,195467.0,56.0581,56.2404,56.0202,56.1493,195467.0
2016-01-07 13:40:00,73.92,74.09,73.81,74.09,121494.0,56.1493,56.2784,56.0657,56.2784,121494.0
2016-01-07 13:50:00,74.09,74.15,73.94,74.0,112285.0,56.2784,56.324,56.1645,56.2101,112285.0
2016-01-07 14:00:00,73.98,74.08,73.91,74.05,116037.0,56.1949,56.2708,56.1417,56.248,116037.0
2016-01-07 14:10:00,74.04,74.1,73.86,74.04,166638.0,56.2404,56.286,56.1037,56.2404,166638.0
2016-01-07 14:20:00,74.03,74.05,73.94,73.97,119600.0,56.2329,56.248,56.1645,56.1873,119600.0
2016-01-07 14:30:00,73.98,74.03,73.83,73.97,181481.0,56.1949,56.2329,56.0809,56.1873,181481.0
2016-01-07 14:40:00,73.97,73.98,73.8,73.9,163034.0,56.1873,56.1949,56.0581,56.1341,163034.0
2016-01-07 14:50:00,73.89,74.11,73.76,73.87,191223.0,56.1265,56.2936,56.0278,56.1113,191223.0
2016-01-07 15:00:00,73.87,73.88,73.64,73.71,148871.0,56.1113,56.1189,55.9366,55.9898,148871.0
2016-01-07 15:10:00,73.72,73.89,73.7,73.86,212951.0,55.9974,56.1265,55.9822,56.1037,212951.0
2016-01-07 15:20:00,73.86,73.86,73.49,73.49,161550.0,56.1037,56.1037,55.8227,55.8227,161550.0
2016-01-07 15:30:00,73.49,73.94,73.49,73.89,179324.0,55.8227,56.1645,55.8227,56.1265,179324.0
2016-01-07 15:40:00,73.9,74.08,73.71,73.98,266375.0,56.1341,56.2708,55.9898,56.1949,266375.0
2016-01-07 15:50:00,73.99,74.0,73.68,73.79,604914.0,56.2025,56.2101,55.967,56.0505,604914.0
2016-01-08 09:30:00,74.21,74.79,73.87,74.56,383641.0,56.3696,56.8101,56.1113,56.6354,383641.0
2016-01-08 09:40:00,74.57,74.72,74.06,74.19,244174.0,56.643,56.757,56.2556,56.3544,244174.0
2016-01-08 09:50:00,74.19,74.22,73.88,73.95,148364.0,56.3544,56.3772,56.1189,56.1721,148364.0
2016-01-08 10:00:00,73.93,74.04,73.72,73.8,114995.0,56.1569,56.2404,55.9974,56.0581,114995.0
2016-01-08 10:10:00,73.78,73.79,73.38,73.56,241014.0,56.043,56.0505,55.7391,55.8758,241014.0
2016-01-08 10:20:00,73.56,73.86,73.5,73.83,90612.0,55.8758,56.1037,55.8303,56.0809,90612.0
2016-01-08 10:30:00,73.85,73.91,73.75,73.81,74234.0,56.0961,56.1417,56.0202,56.0657,74234.0
2016-01-08 10:40:00,73.8,74.06,73.7,73.97,81686.0,56.0581,56.2556,55.9822,56.1873,81686.0
2016-01-08 10:50:00,73.95,74.02,73.73,73.78,83687.0,56.1721,56.2253,56.005,56.043,83687.0
2016-01-08 11:00:00,73.79,73.93,73.43,73.48,308106.0,56.0505,56.1569,55.7771,55.8151,308106.0
2016-01-08 11:10:00,73.49,73.67,73.45,73.62,65942.0,55.8227,55.9594,55.7923,55.9214,65942.0
2016-01-08 11:20:00,73.62,73.66,73.42,73.53,140499.0,55.9214,55.9518,55.7695,55.8531,140499.0
2016-01-08 11:30:00,73.52,73.53,73.11,73.24,93201.0,55.8455,55.8531,55.534,55.6328,93201.0
2016-01-08 11:40:00,73.25,73.25,72.95,73.11,193526.0,55.6404,55.6404,55.4125,55.534,193526.0
2016-01-08 11:50:00,73.11,73.4,73.03,73.38,95260.0,55.534,55.7543,55.4733,55.7391,95260.0
2016-01-08 12:00:00,73.39,73.6,73.21,73.58,89113.0,55.7467,55.9062,55.61,55.891,89113.0
2016-01-08 12:10:00,73.57,73.58,73.32,73.48,68857.0,55.8834,55.891,55.6935,55.8151,68857.0
2016-01-08 12:20:00,73.48,73.56,73.42,73.44,72199.0,55.8151,55.8758,55.7695,55.7847,72199.0
2016-01-08 12:30:00,73.44,73.45,73.18,73.19,103787.0,55.7847,55.7923,55.5872,55.5948,103787.0
2016-01-08 12:40:00,73.19,73.2,73.08,73.16,94191.0,55.5948,55.6024,55.5112,55.572,94191.0
2016-01-08 12:50:00,73.15,73.21,73.05,73.16,57161.0,55.5644,55.61,55.4884,55.572,57161.0
2016-01-08 13:00:00,73.16,73.3,73.04,73.1,60118.0,55.572,55.6783,55.4809,55.5264,60118.0
2016-01-08 13:10:00,73.09,73.16,73.0,73.16,54719.0,55.5188,55.572,55.4505,55.572,54719.0
2016-01-08 13:20:00,73.17,73.17,72.88,72.91,68181.0,55.5796,55.5796,55.3593,55.3821,68181.0
2016-01-08 13:30:00,72.92,73.12,72.86,73.1,96502.0,55.3897,55.5416,55.3441,55.5264,96502.0
2016-01-08 13:40:00,73.12,73.15,72.81,72.81,80539.0,55.5416,55.5644,55.3061,55.3061,80539.0
2016-01-08 13:50:00,72.8,72.95,72.8,72.84,71010.0,55.2985,55.4125,55.2985,55.3289,71010.0
2016-01-08 14:00:00,72.85,72.91,72.81,72.85,117148.0,55.3365,55.3821,55.3061,55.3365,117148.0
2016-01-08 14:10:00,72.86,72.86,72.64,72.7,109329.0,55.3441,55.3441,55.177,55.2226,109329.0
2016-01-08 14:20:00,72.67,72.68,72.36,72.36,144788.0,55.1998,55.2074,54.9643,54.9643,144788.0
2016-01-08 14:30:00,72.36,72.44,72.1,72.11,141672.0,54.9643,55.0251,54.7668,54.7744,141672.0
2016-01-08 14:40:00,72.11,72.23,72.05,72.14,149324.0,54.7744,54.8656,54.7289,54.7972,149324.0
2016-01-08 14:50:00,72.13,72.22,72.02,72.07,174231.0,54.7896,54.858,54.7061,54.744,174231.0
2016-01-08 15:00:00,72.06,72.15,71.81,71.82,230445.0,54.7364,54.8048,54.5465,54.5541,230445.0
2016-01-08 15:10:00,71.82,71.86,71.63,71.66,197464.0,54.5541,54.5845,54.4098,54.4326,197464.0
2016-01-08 15:20:00,71.66,72.03,71.66,71.86,165597.0,54.4326,54.7137,54.4326,54.5845,165597.0
2016-01-08 15:30:00,71.85,71.88,71.43,71.76,310289.0,54.5769,54.5997,54.2579,54.5086,310289.0
2016-01-08 15:40:00,71.76,71.83,71.37,71.37,477743.0,54.5086,54.5617,54.2123,54.2123,477743.0
2016-01-08 15:50:00,71.38,71.47,71.27,71.42,799294.0,54.2199,54.2883,54.1364,54.2503,799294.0
2016-01-11 09:30:00,71.53,72.37,71.51,71.82,164582.0,54.3339,54.9719,54.3187,54.5541,164582.0
2016-01-11 09:40:00,71.78,71.99,71.22,71.24,174828.0,54.5238,54.6833,54.0984,54.1136,174828.0
2016-01-11 09:50:00,71.31,71.42,70.96,70.98,109957.0,54.1668,54.2503,53.9009,53.9161,109957.0
2016-01-11 10:00:00,70.97,71.15,70.91,71.1,163620.0,53.9085,54.0452,53.8629,54.0072,163620.0
2016-01-11 10:10:00,71.1,71.11,70.51,70.71,204999.0,54.0072,54.0148,53.5591,53.711,204999.0
2016-01-11 10:20:00,70.72,71.05,70.71,70.97,156918.0,53.7186,53.9693,53.711,53.9085,156918.0
2016-01-11 10:30:00,70.96,71.2,70.92,71.02,147912.0,53.9009,54.0832,53.8705,53.9465,147912.0
2016-01-11 10:40:00,71.02,71.22,70.96,71.09,81858.0,53.9465,54.0984,53.9009,53.9996,81858.0
2016-01-11 10:50:00,71.1,71.21,70.97,71.06,124422.0,54.0072,54.0908,53.9085,53.9769,124422.0
2016-01-11 11:00:00,71.06,71.08,70.76,70.96,258383.0,53.9769,53.992,53.749,53.9009,258383.0
2016-01-11 11:10:00,70.96,71.4,70.92,71.22,141468.0,53.9009,54.2351,53.8705,54.0984,141468.0
2016-01-11 11:20:00,71.21,71.37,71.08,71.34,63678.0,54.0908,54.2123,53.992,54.1895,63678.0
2016-01-11 11:30:00,71.34,71.46,71.09,71.41,147166.0,54.1895,54.2807,53.9996,54.2427,147166.0
2016-01-11 11:40:00,71.42,71.73,71.38,71.71,126218.0,54.2503,54.4858,54.2199,54.4706,126218.0
2016-01-11 11:50:00,71.7,71.87,71.64,71.69,75075.0,54.463,54.5921,54.4174,54.4554,75075.0
2016-01-11 12:00:00,71.7,71.79,71.65,71.78,108377.0,54.463,54.5314,54.425,54.5238,108377.0
2016-01-11 12:10:00,71.77,71.87,71.7,71.8,114219.0,54.5162,54.5921,54.463,54.539,114219.0
2016-01-11 12:20:00,71.79,71.86,71.68,71.74,78064.0,54.5314,54.5845,54.4478,54.4934,78064.0
2016-01-11 12:30:00,71.73,71.92,71.72,71.86,53567.0,54.4858,54.6301,54.4782,54.5845,53567.0
2016-01-11 12:40:00,71.87,72.05,71.79,72.0,90484.0,54.5921,54.7289,54.5314,54.6909,90484.0
2016-01-11 12:50:00,72.0,72.11,71.95,72.09,72821.0,54.6909,54.7744,54.6529,54.7592,72821.0
2016-01-11 13:00:00,72.09,72.1,71.97,72.04,75552.0,54.7592,54.7668,54.6681,54.7213,75552.0
2016-01-11 13:10:00,72.05,72.06,71.85,71.99,74004.0,54.7289,54.7364,54.5769,54.6833,74004.0
2016-01-11 13:20:00,72.0,72.02,71.91,71.91,83765.0,54.6909,54.7061,54.6225,54.6225,83765.0
2016-01-11 13:30:00,71.91,71.93,71.71,71.77,60870.0,54.6225,54.6377,54.4706,54.5162,60870.0
2016-01-11 13:40:00,71.76,71.82,71.64,71.64,91675.0,54.5086,54.5541,54.4174,54.4174,91675.0
2016-01-11 13:50:00,71.64,71.78,71.53,71.67,59108.0,54.4174,54.5238,54.3339,54.4402,59108.0
2016-01-11 14:00:00,71.69,71.97,71.66,71.92,83046.0,54.4554,54.6681,54.4326,54.6301,83046.0
2016-01-11 14:10:00,71.92,72.31,71.91,72.14,155615.0,54.6301,54.9263,54.6225,54.7972,155615.0
2016-01-11 14:20:00,72.15,72.32,71.98,72.17,69977.0,54.8048,54.9339,54.6757,54.82,69977.0
2016-01-11 14:30:00,72.18,72.25,72.0,72.05,86859.0,54.8276,54.8808,54.6909,54.7289,86859.0
2016-01-11 14:40:00,72.05,72.14,72.02,72.11,80651.0,54.7289,54.7972,54.7061,54.7744,80651.0
2016-01-11 14:50:00,72.11,72.13,71.98,72.0,91612.0,54.7744,54.7896,54.6757,54.6909,91612.0
2016-01-11 15:00:00,72.0,72.14,71.97,72.05,83869.0,54.6909,54.7972,54.6681,54.7289,83869.0
2016-01-11 15:10:00,72.06,72.06,71.88,71.95,147542.0,54.7364,54.7364,54.5997,54.6529,147542.0
2016-01-11 15:20:00,71.94,72.52,71.92,72.49,108722.0,54.6453,55.0859,54.6301,55.0631,108722.0
2016-01-11 15:30:00,72.48,72.68,72.45,72.62,158840.0,55.0555,55.2074,55.0327,55.1618,158840.0
2016-01-11 15:40:00,72.61,72.75,72.44,72.48,192764.0,55.1542,55.2606,55.0251,55.0555,192764.0
2016-01-11 15:50:00,72.48,72.65,72.41,72.42,341911.0,55.0555,55.1846,55.0023,55.0099,341911.0
2016-01-12 09:30:00,72.97,73.29,72.71,73.29,194931.0,55.4277,55.6707,55.2302,55.6707,194931.0
2016-01-12 09:40:00,73.27,73.5,73.02,73.34,106199.0,55.6556,55.8303,55.4657,55.7087,106199.0
2016-01-12 09:50:00,73.34,73.36,73.0,73.17,123539.0,55.7087,55.7239,55.4505,55.5796,123539.0
2016-01-12 10:00:00,73.18,73.27,72.73,72.75,96706.0,55.5872,55.6556,55.2454,55.2606,96706.0
2016-01-12 10:10:00,72.75,73.13,72.75,73.09,126233.0,55.2606,55.5492,55.2606,55.5188,126233.0
2016-01-12 10:20:00,73.09,73.17,72.88,72.94,97971.0,55.5188,55.5796,55.3593,55.4049,97971.0
2016-01-12 10:30:00,72.93,73.03,72.89,72.99,108698.0,55.3973,55.4733,55.3669,55.4429,108698.0
2016-01-12 10:40:00,73.0,73.05,72.85,72.86,123343.0,55.4505,55.4884,55.3365,55.3441,123343.0
2016-01-12 10:50:00,72.87,73.18,72.87,73.18,60838.0,55.3517,55.5872,55.3517,55.5872,60838.0
2016-01-12 11:00:00,73.17,73.17,72.93,73.01,55040.0,55.5796,55.5796,55.3973,55.4581,55040.0
2016-01-12 11:10:00,73.0,73.11,72.86,73.03,88395.0,55.4505,55.534,55.3441,55.4733,88395.0
2016-01-12 11:20:00,73.03,73.09,72.95,73.08,65544.0,55.4733,55.5188,55.4125,55.5112,65544.0
2016-01-12 11:30:00,73.06,73.07,72.79,72.83,103061.0,55.496,55.5036,55.291,55.3213,103061.0
2016-01-12 11:40:00,72.84,73.15,72.8,73.11,55177.0,55.3289,55.5644,55.2985,55.534,55177.0
2016-01-12 11:50:00,73.11,73.16,72.97,73.0,47348.0,55.534,55.572,55.4277,55.4505,47348.0
2016-01-12 12:00:00,73.0,73.1,72.92,73.06,35756.0,55.4505,55.5264,55.3897,55.496,35756.0
2016-01-12 12:10:00,73.06,73.12,72.93,73.0,53172.0,55.496,55.5416,55.3973,55.4505,53172.0
2016-01-12 12:20:00,73.0,73.14,72.9,73.06,86242.0,55.4505,55.5568,55.3745,55.496,86242.0
2016-01-12 12:30:00,73.05,73.09,72.87,72.95,83442.0,55.4884,55.5188,55.3517,55.4125,83442.0
2016-01-12 12:40:00,72.92,72.93,72.68,72.9,47749.0,55.3897,55.3973,55.2074,55.3745,47749.0
2016-01-12 12:50:00,72.9,72.97,72.81,72.88,35270.0,55.3745,55.4277,55.3061,55.3593,35270.0
2016-01-12 13:00:00,72.86,73.02,72.85,72.99,37464.0,55.3441,55.4657,55.3365,55.4429,37464.0
2016-01-12 13:10:00,72.99,73.07,72.92,72.99,42580.0,55.4429,55.5036,55.3897,55.4429,42580.0
2016-01-12 13:20:00,72.98,72.98,72.88,72.91,55891.0,55.4353,55.4353,55.3593,55.3821,55891.0
2016-01-12 13:30:00,72.88,72.94,72.7,72.93,62680.0,55.3593,55.4049,55.2226,55.3973,62680.0
2016-01-12 13:40:00,72.94,73.08,72.89,73.05,64664.0,55.4049,55.5112,55.3669,55.4884,64664.0
2016-01-12 13:50:00,73.04,73.05,72.93,72.93,71207.0,55.4809,55.4884,55.3973,55.3973,71207.0
2016-01-12 14:00:00,72.94,73.0,72.77,72.88,102986.0,55.4049,55.4505,55.2758,55.3593,102986.0
2016-01-12 14:10:00,72.89,73.03,72.67,72.71,58230.0,55.3669,55.4733,55.1998,55.2302,58230.0
2016-01-12 14:20:00,72.69,73.01,72.63,72.91,59393.0,55.215,55.4581,55.1694,55.3821,59393.0
2016-01-12 14:30:00,72.9,73.04,72.86,73.0,60005.0,55.3745,55.4809,55.3441,55.4505,60005.0
2016-01-12 14:40:00,73.01,73.02,72.83,72.96,45369.0,55.4581,55.4657,55.3213,55.4201,45369.0
2016-01-12 14:50:00,72.97,73.09,72.94,73.03,51130.0,55.4277,55.5188,55.4049,55.4733,51130.0
2016-01-12 15:00:00,73.03,73.05,72.83,72.85,97870.0,55.4733,55.4884,55.3213,55.3365,97870.0
2016-01-12 15:10:00,72.86,73.13,72.86,73.12,73135.0,55.3441,55.5492,55.3441,55.5416,73135.0
2016-01-12 15:20:00,73.13,73.31,73.1,73.21,99932.0,55.5492,55.6859,55.5264,55.61,99932.0
2016-01-12 15:30:00,73.2,73.37,73.04,73.21,79696.0,55.6024,55.7315,55.4809,55.61,79696.0
2016-01-12 15:40:00,73.21,73.52,73.2,73.39,139533.0,55.61,55.8455,55.6024,55.7467,139533.0
2016-01-12 15:50:00,73.4,73.55,73.3,73.39,529195.0,55.7543,55.8682,55.6783,55.7467,529195.0
2016-01-13 09:30:00,73.29,73.75,72.9,73.09,122435.0,55.6707,56.0202,55.3745,55.5188,122435.0
2016-01-13 09:40:00,73.14,73.48,73.08,73.34,281580.0,55.5568,55.8151,55.5112,55.7087,281580.0
2016-01-13 09:50:00,73.32,73.46,73.05,73.26,128022.0,55.6935,55.7999,55.4884,55.648,128022.0
2016-01-13 10:00:00,73.27,73.45,73.12,73.44,98474.0,55.6556,55.7923,55.5416,55.7847,98474.0
2016-01-13 10:10:00,73.43,73.48,73.02,73.02,41369.0,55.7771,55.8151,55.4657,55.4657,41369.0
2016-01-13 10:20:00,73.05,73.16,72.94,73.09,126231.0,55.4884,55.572,55.4049,55.5188,126231.0
2016-01-13 10:30:00,73.08,73.08,72.78,72.78,46643.0,55.5112,55.5112,55.2834,55.2834,46643.0
2016-01-13 10:40:00,72.81,72.99,72.62,72.67,80850.0,55.3061,55.4429,55.1618,55.1998,80850.0
2016-01-13 10:50:00,72.7,72.75,72.46,72.7,83663.0,55.2226,55.2606,55.0403,55.2226,83663.0
2016-01-13 11:00:00,72.7,72.7,72.38,72.4,81530.0,55.2226,55.2226,54.9795,54.9947,81530.0
2016-01-13 11:10:00,72.4,72.67,72.38,72.67,61689.0,54.9947,55.1998,54.9795,55.1998,61689.0
2016-01-13 11:20:00,72.67,72.79,72.54,72.61,50689.0,55.1998,55.291,55.1011,55.1542,50689.0
2016-01-13 11:30:00,72.61,72.7,72.52,72.61,72083.0,55.1542,55.2226,55.0859,55.1542,72083.0
2016-01-13 11:40:00,72.59,72.61,72.29,72.32,72053.0,55.139,55.1542,54.9112,54.9339,72053.0
2016-01-13 11:50:00,72.32,72.42,72.22,72.36,78471.0,54.9339,55.0099,54.858,54.9643,78471.0
2016-01-13 12:00:00,72.36,72.48,72.32,72.42,42508.0,54.9643,55.0555,54.9339,55.0099,42508.0
2016-01-13 12:10:00,72.42,72.49,72.26,72.47,74947.0,55.0099,55.0631,54.8884,55.0479,74947.0
2016-01-13 12:20:00,72.46,72.59,72.42,72.47,60626.0,55.0403,55.139,55.0099,55.0479,60626.0
2016-01-13 12:30:00,72.48,72.48,72.29,72.29,57849.0,55.0555,55.0555,54.9112,54.9112,57849.0
2016-01-13 12:40:00,72.29,72.44,72.26,72.44,47731.0,54.9112,55.0251,54.8884,55.0251,47731.0
2016-01-13 12:50:00,72.43,72.44,72.3,72.33,30154.0,55.0175,55.0251,54.9188,54.9415,30154.0
2016-01-13 13:00:00,72.31,72.41,72.28,72.39,37426.0,54.9263,55.0023,54.9036,54.9871,37426.0
2016-01-13 13:10:00,72.38,72.42,72.28,72.28,38429.0,54.9795,55.0099,54.9036,54.9036,38429.0
2016-01-13 13:20:00,72.29,72.34,72.18,72.25,79013.0,54.9112,54.9491,54.8276,54.8808,79013.0
2016-01-13 13:30:00,72.26,72.32,72.14,72.15,45469.0,54.8884,54.9339,54.7972,54.8048,45469.0
2016-01-13 13:40:00,72.15,72.33,72.09,72.31,195148.0,54.8048,54.9415,54.7592,54.9263,195148.0
2016-01-13 13:50:00,72.31,72.47,72.3,72.39,103664.0,54.9263,55.0479,54.9188,54.9871,103664.0
2016-01-13 14:00:00,72.39,72.47,72.32,72.46,224878.0,54.9871,55.0479,54.9339,55.0403,224878.0
2016-01-13 14:10:00,72.46,72.55,72.38,72.5,99805.0,55.0403,55.1086,54.9795,55.0707,99805.0
2016-01-13 14:20:00,72.49,72.58,72.47,72.51,123819.0,55.0631,55.1314,55.0479,55.0783,123819.0
2016-01-13 14:30:00,72.5,72.53,72.14,72.37,166315.0,55.0707,55.0935,54.7972,54.9719,166315.0
2016-01-13 14:40:00,72.36,72.58,72.3,72.5,314473.0,54.9643,55.1314,54.9188,55.0707,314473.0
2016-01-13 14:50:00,72.51,72.57,72.29,72.36,120145.0,55.0783,55.1238,54.9112,54.9643,120145.0
2016-01-13 15:00:00,72.37,72.47,72.13,72.14,126111.0,54.9719,55.0479,54.7896,54.7972,126111.0
2016-01-13 15:10:00,72.13,72.3,71.98,72.26,215207.0,54.7896,54.9188,54.6757,54.8884,215207.0
2016-01-13 15:20:00,72.26,72.33,72.16,72.23,212717.0,54.8884,54.9415,54.8124,54.8656,212717.0
2016-01-13 15:30:00,72.2,72.26,72.0,72.04,277363.0,54.8428,54.8884,54.6909,54.7213,277363.0
2016-01-13 15:40:00,72.05,72.08,71.64,71.67,399478.0,54.7289,54.7516,54.4174,54.4402,399478.0
2016-01-13 15:50:00,71.68,71.8,71.55,71.63,639615.0,54.4478,54.539,54.3491,54.4098,639615.0
2016-01-14 09:30:00,71.62,71.64,71.04,71.13,229317.0,54.4022,54.4174,53.9617,54.03,229317.0
2016-01-14 09:40:00,71.14,71.21,70.44,70.5,161209.0,54.0376,54.0908,53.5059,53.5515,161209.0
2016-01-14 09:50:00,70.49,70.57,70.27,70.52,128429.0,53.5439,53.6047,53.3768,53.5667,128429.0
2016-01-14 10:00:00,70.54,70.56,70.0,70.07,244592.0,53.5819,53.5971,53.1717,53.2249,244592.0
2016-01-14 10:10:00,70.09,70.71,70.02,70.55,173588.0,53.24,53.711,53.1869,53.5895,173588.0
2016-01-14 10:20:00,70.58,70.8,70.46,70.79,128449.0,53.6122,53.7794,53.5211,53.7718,128449.0
2016-01-14 10:30:00,70.79,71.28,70.67,71.05,155627.0,53.7718,54.144,53.6806,53.9693,155627.0
2016-01-14 10:40:00,71.08,71.36,71.01,71.36,145472.0,53.992,54.2047,53.9389,54.2047,145472.0
2016-01-14 10:50:00,71.35,71.35,70.97,71.02,134628.0,54.1971,54.1971,53.9085,53.9465,134628.0
2016-01-14 11:00:00,71.03,71.12,70.92,71.05,77798.0,53.9541,54.0224,53.8705,53.9693,77798.0
2016-01-14 11:10:00,71.05,71.25,70.96,70.98,66012.0,53.9693,54.1212,53.9009,53.9161,66012.0
2016-01-14 11:20:00,70.96,71.03,70.71,70.79,48100.0,53.9009,53.9541,53.711,53.7718,48100.0
2016-01-14 11:30:00,70.82,70.85,70.55,70.65,50820.0,53.7945,53.8173,53.5895,53.6654,50820.0
2016-01-14 11:40:00,70.66,70.89,70.63,70.75,62416.0,53.673,53.8477,53.6502,53.7414,62416.0
2016-01-14 11:50:00,70.75,70.78,70.62,70.64,46427.0,53.7414,53.7642,53.6426,53.6578,46427.0
2016-01-14 12:00:00,70.65,70.72,70.44,70.44,139925.0,53.6654,53.7186,53.5059,53.5059,139925.0
2016-01-14 12:10:00,70.46,70.6,70.23,70.55,105952.0,53.5211,53.6274,53.3464,53.5895,105952.0
2016-01-14 12:20:00,70.55,70.72,70.45,70.68,77656.0,53.5895,53.7186,53.5135,53.6882,77656.0
2016-01-14 12:30:00,70.71,70.73,70.54,70.64,95342.0,53.711,53.7262,53.5819,53.6578,95342.0
2016-01-14 12:40:00,70.65,70.88,70.63,70.71,115090.0,53.6654,53.8401,53.6502,53.711,115090.0
2016-01-14 12:50:00,70.69,70.84,70.65,70.65,141228.0,53.6958,53.8097,53.6654,53.6654,141228.0
2016-01-14 13:00:00,70.66,70.78,70.58,70.78,95400.0,53.673,53.7642,53.6122,53.7642,95400.0
2016-01-14 13:10:00,70.79,70.86,70.68,70.73,67924.0,53.7718,53.8249,53.6882,53.7262,67924.0
2016-01-14 13:20:00,70.73,70.93,70.72,70.76,61197.0,53.7262,53.8781,53.7186,53.749,61197.0
2016-01-14 13:30:00,70.79,70.93,70.78,70.79,69099.0,53.7718,53.8781,53.7642,53.7718,69099.0
2016-01-14 13:40:00,70.79,70.81,70.54,70.55,99632.0,53.7718,53.787,53.5819,53.5895,99632.0
2016-01-14 13:50:00,70.55,70.64,70.44,70.63,104623.0,53.5895,53.6578,53.5059,53.6502,104623.0
2016-01-14 14:00:00,70.64,70.7,70.32,70.4,117661.0,53.6578,53.7034,53.4148,53.4755,117661.0
2016-01-14 14:10:00,70.41,70.51,70.34,70.35,108223.0,53.4831,53.5591,53.4299,53.4375,108223.0
2016-01-14 14:20:00,70.35,70.61,70.33,70.56,91270.0,53.4375,53.635,53.4223,53.5971,91270.0
2016-01-14 14:30:00,70.55,70.57,70.4,70.43,101009.0,53.5895,53.6047,53.4755,53.4983,101009.0
2016-01-14 14:40:00,70.43,70.44,70.28,70.35,154092.0,53.4983,53.5059,53.3844,53.4375,154092.0
2016-01-14 14:50:00,70.34,70.74,70.33,70.7,143312.0,53.4299,53.7338,53.4223,53.7034,143312.0
2016-01-14 15:00:00,70.7,70.75,70.62,70.67,154576.0,53.7034,53.7414,53.6426,53.6806,154576.0
2016-01-14 15:10:00,70.67,70.84,70.63,70.79,119154.0,53.6806,53.8097,53.6502,53.7718,119154.0
2016-01-14 15:20:00,70.79,70.83,70.62,70.65,149533.0,53.7718,53.8021,53.6426,53.6654,149533.0
2016-01-14 15:30:00,70.65,70.65,70.33,70.39,209351.0,53.6654,53.6654,53.4223,53.4679,209351.0
2016-01-14 15:40:00,70.39,70.54,70.32,70.44,278956.0,53.4679,53.5819,53.4148,53.5059,278956.0
2016-01-14 15:50:00,70.44,70.52,70.25,70.38,523387.0,53.5059,53.5667,53.3616,53.4603,523387.0
2016-01-15 09:30:00,68.84,69.42,68.83,69.2,532340.0,52.2905,52.7311,52.283,52.564,532340.0
2016-01-15 09:40:00,69.24,70.06,69.11,70.01,289459.0,52.5944,53.2173,52.4956,53.1793,289459.0
2016-01-15 09:50:00,70.01,70.15,69.65,69.66,202790.0,53.1793,53.2856,52.9058,52.9134,202790.0
2016-01-15 10:00:00,69.67,69.77,69.25,69.7,192042.0,52.921,52.997,52.602,52.9438,192042.0
2016-01-15 10:10:00,69.73,69.92,69.49,69.92,145908.0,52.9666,53.1109,52.7843,53.1109,145908.0
2016-01-15 10:20:00,69.9,70.05,69.64,69.71,131972.0,53.0957,53.2097,52.8982,52.9514,131972.0
2016-01-15 10:30:00,69.72,70.29,69.71,70.25,151529.0,52.959,53.392,52.9514,53.3616,151529.0
2016-01-15 10:40:00,70.26,70.59,70.01,70.56,148620.0,53.3692,53.6198,53.1793,53.5971,148620.0
2016-01-15 10:50:00,70.56,70.57,70.2,70.21,74876.0,53.5971,53.6047,53.3236,53.3312,74876.0
2016-01-15 11:00:00,70.23,70.39,70.01,70.01,138942.0,53.3464,53.4679,53.1793,53.1793,138942.0
2016-01-15 11:10:00,70.02,70.2,69.97,70.0,106942.0,53.1869,53.3236,53.1489,53.1717,106942.0
2016-01-15 11:20:00,69.99,70.19,69.98,70.09,113040.0,53.1641,53.316,53.1565,53.24,113040.0
2016-01-15 11:30:00,70.1,70.19,69.98,70.1,103757.0,53.2476,53.316,53.1565,53.2476,103757.0
2016-01-15 11:40:00,70.1,70.14,69.9,69.98,123588.0,53.2476,53.278,53.0957,53.1565,123588.0
2016-01-15 11:50:00,69.95,70.16,69.95,70.04,103219.0,53.1337,53.2932,53.1337,53.2021,103219.0
2016-01-15 12:00:00,70.02,70.1,69.94,70.06,90708.0,53.1869,53.2476,53.1261,53.2173,90708.0
2016-01-15 12:10:00,70.06,70.09,69.86,69.89,105999.0,53.2173,53.24,53.0653,53.0881,105999.0
2016-01-15 12:20:00,69.87,69.92,69.69,69.83,102856.0,53.0729,53.1109,52.9362,53.0425,102856.0
2016-01-15 12:30:00,69.82,69.82,69.44,69.6,102484.0,53.035,53.035,52.7463,52.8678,102484.0
2016-01-15 12:40:00,69.59,69.79,69.47,69.69,92893.0,52.8602,53.0122,52.7691,52.9362,92893.0
2016-01-15 12:50:00,69.7,69.86,69.66,69.83,124790.0,52.9438,53.0653,52.9134,53.0425,124790.0
2016-01-15 13:00:00,69.83,69.97,69.67,69.72,84882.0,53.0425,53.1489,52.921,52.959,84882.0
2016-01-15 13:10:00,69.73,70.24,69.73,70.24,124901.0,52.9666,53.354,52.9666,53.354,124901.0
2016-01-15 13:20:00,70.23,70.3,69.97,70.01,82762.0,53.3464,53.3996,53.1489,53.1793,82762.0
2016-01-15 13:30:00,70.0,70.12,69.88,70.01,70016.0,53.1717,53.2628,53.0805,53.1793,70016.0
2016-01-15 13:40:00,70.0,70.3,69.99,70.26,120762.0,53.1717,53.3996,53.1641,53.3692,120762.0
2016-01-15 13:50:00,70.27,70.4,70.19,70.36,123648.0,53.3768,53.4755,53.316,53.4451,123648.0
2016-01-15 14:00:00,70.37,70.42,70.26,70.35,104297.0,53.4527,53.4907,53.3692,53.4375,104297.0
2016-01-15 14:10:00,70.37,70.47,70.28,70.4,131806.0,53.4527,53.5287,53.3844,53.4755,131806.0
2016-01-15 14:20:00,70.39,70.41,70.17,70.19,105589.0,53.4679,53.4831,53.3008,53.316,105589.0
2016-01-15 14:30:00,70.2,70.22,70.06,70.18,102532.0,53.3236,53.3388,53.2173,53.3084,102532.0
2016-01-15 14:40:00,70.21,70.38,70.2,70.36,85391.0,53.3312,53.4603,53.3236,53.4451,85391.0
2016-01-15 14:50:00,70.36,70.59,70.32,70.53,144739.0,53.4451,53.6198,53.4148,53.5743,144739.0
2016-01-15 15:00:00,70.52,70.54,70.31,70.36,128507.0,53.5667,53.5819,53.4072,53.4451,128507.0
2016-01-15 15:10:00,70.35,70.4,70.1,70.14,148398.0,53.4375,53.4755,53.2476,53.278,148398.0
2016-01-15 15:20:00,70.14,70.43,70.13,70.36,153798.0,53.278,53.4983,53.2704,53.4451,153798.0
2016-01-15 15:30:00,70.37,70.4,70.13,70.14,251240.0,53.4527,53.4755,53.2704,53.278,251240.0
2016-01-15 15:40:00,70.13,70.27,70.0,70.18,276460.0,53.2704,53.3768,53.1717,53.3084,276460.0
2016-01-15 15:50:00,70.17,70.18,69.97,70.08,524470.0,53.3008,53.3084,53.1489,53.2324,524470.0
2016-01-19 09:30:00,69.85,70.23,69.6,70.07,270253.0,53.0577,53.3464,52.8678,53.2249,270253.0
2016-01-19 09:40:00,70.03,70.11,69.62,69.83,109067.0,53.1945,53.2552,52.883,53.0425,109067.0
2016-01-19 09:50:00,69.82,70.09,69.63,70.0,67817.0,53.035,53.24,52.8906,53.1717,67817.0
2016-01-19 10:00:00,70.0,70.44,69.96,70.23,99159.0,53.1717,53.5059,53.1413,53.3464,99159.0
2016-01-19 10:10:00,70.23,70.29,70.0,70.01,57023.0,53.3464,53.392,53.1717,53.1793,57023.0
2016-01-19 10:20:00,70.0,70.41,70.0,70.38,61979.0,53.1717,53.4831,53.1717,53.4603,61979.0
2016-01-19 10:30:00,70.35,70.56,70.14,70.14,82382.0,53.4375,53.5971,53.278,53.278,82382.0
2016-01-19 10:40:00,70.14,70.42,70.11,70.38,57565.0,53.278,53.4907,53.2552,53.4603,57565.0
2016-01-19 10:50:00,70.38,70.48,69.94,69.97,106063.0,53.4603,53.5363,53.1261,53.1489,106063.0
2016-01-19 11:00:00,69.95,70.25,69.93,70.24,99024.0,53.1337,53.3616,53.1185,53.354,99024.0
2016-01-19 11:10:00,70.23,70.24,69.98,70.13,102432.0,53.3464,53.354,53.1565,53.2704,102432.0
2016-01-19 11:20:00,70.12,70.29,70.02,70.28,55543.0,53.2628,53.392,53.1869,53.3844,55543.0
2016-01-19 11:30:00,70.29,70.39,70.05,70.17,69547.0,53.392,53.4679,53.2097,53.3008,69547.0
2016-01-19 11:40:00,70.18,70.19,69.87,69.93,69009.0,53.3084,53.316,53.0729,53.1185,69009.0
2016-01-19 11:50:00,69.93,70.02,69.75,69.78,142158.0,53.1185,53.1869,52.9818,53.0046,142158.0
2016-01-19 12:00:00,69.8,69.89,69.6,69.6,116574.0,53.0198,53.0881,52.8678,52.8678,116574.0
2016-01-19 12:10:00,69.6,69.66,69.44,69.46,148427.0,52.8678,52.9134,52.7463,52.7615,148427.0
2016-01-19 12:20:00,69.46,69.53,69.4,69.46,99751.0,52.7615,52.8147,52.7159,52.7615,99751.0
2016-01-19 12:30:00,69.45,69.56,69.39,69.4,96926.0,52.7539,52.8375,52.7083,52.7159,96926.0
2016-01-19 12:40:00,69.39,69.45,69.15,69.19,105286.0,52.7083,52.7539,52.526,52.5564,105286.0
2016-01-19 12:50:00,69.2,69.34,69.15,69.34,85330.0,52.564,52.6703,52.526,52.6703,85330.0
2016-01-19 13:00:00,69.35,69.42,69.28,69.32,59286.0,52.6779,52.7311,52.6248,52.6552,59286.0
2016-01-19 13:10:00,69.31,69.49,69.28,69.44,94354.0,52.6476,52.7843,52.6248,52.7463,94354.0
2016-01-19 13:20:00,69.43,69.54,69.19,69.26,78522.0,52.7387,52.8223,52.5564,52.6096,78522.0
2016-01-19 13:30:00,69.27,69.33,69.19,69.32,76406.0,52.6172,52.6628,52.5564,52.6552,76406.0
2016-01-19 13:40:00,69.32,69.36,69.18,69.2,80393.0,52.6552,52.6855,52.5488,52.564,80393.0
2016-01-19 13:50:00,69.2,69.21,68.87,69.1,160386.0,52.564,52.5716,52.3133,52.488,160386.0
2016-01-19 14:00:00,69.11,69.21,68.92,68.92,130540.0,52.4956,52.5716,52.3513,52.3513,130540.0
2016-01-19 14:10:00,68.92,69.02,68.77,68.82,180031.0,52.3513,52.4273,52.2374,52.2754,180031.0
2016-01-19 14:20:00,68.81,68.86,68.7,68.84,177495.0,52.2678,52.3057,52.1842,52.2905,177495.0
2016-01-19 14:30:00,68.84,69.02,68.81,68.96,166078.0,52.2905,52.4273,52.2678,52.3817,166078.0
2016-01-19 14:40:00,68.96,69.03,68.72,68.77,149844.0,52.3817,52.4349,52.1994,52.2374,149844.0
2016-01-19 14:50:00,68.77,68.99,68.72,68.96,154319.0,52.2374,52.4045,52.1994,52.3817,154319.0
2016-01-19 15:00:00,68.96,69.23,68.89,69.11,138679.0,52.3817,52.5868,52.3285,52.4956,138679.0
2016-01-19 15:10:00,69.12,69.16,68.94,69.0,134314.0,52.5032,52.5336,52.3665,52.4121,134314.0
2016-01-19 15:20:00,69.0,69.27,68.96,69.23,119475.0,52.4121,52.6172,52.3817,52.5868,119475.0
2016-01-19 15:30:00,69.24,69.34,69.07,69.11,169912.0,52.5944,52.6703,52.4653,52.4956,169912.0
2016-01-19 15:40:00,69.11,69.53,69.08,69.49,254144.0,52.4956,52.8147,52.4729,52.7843,254144.0
2016-01-19 15:50:00,69.5,69.54,69.2,69.23,366170.0,52.7919,52.8223,52.564,52.5868,366170.0
2016-01-20 09:30:00,68.22,68.62,68.17,68.35,235504.0,51.8196,52.1234,51.7816,51.9183,235504.0
2016-01-20 09:40:00,68.34,68.42,67.77,68.1,386976.0,51.9108,51.9715,51.4778,51.7284,386976.0
2016-01-20 09:50:00,68.08,68.1,67.53,67.71,200120.0,51.7133,51.7284,51.2955,51.4322,200120.0
2016-01-20 10:00:00,67.72,67.78,67.2,67.45,365316.0,51.4398,51.4854,51.0448,51.2347,365316.0
2016-01-20 10:10:00,67.49,67.5,66.92,66.96,404175.0,51.2651,51.2727,50.8321,50.8625,404175.0
2016-01-20 10:20:00,66.95,67.42,66.92,67.33,212660.0,50.8549,51.2119,50.8321,51.1436,212660.0
2016-01-20 10:30:00,67.31,67.49,67.2,67.28,192998.0,51.1284,51.2651,51.0448,51.1056,192998.0
2016-01-20 10:40:00,67.28,67.43,67.18,67.37,194854.0,51.1056,51.2195,51.0296,51.1739,194854.0
2016-01-20 10:50:00,67.38,67.43,67.14,67.16,155253.0,51.1815,51.2195,50.9992,51.0144,155253.0
2016-01-20 11:00:00,67.17,67.29,67.13,67.21,142235.0,51.022,51.1132,50.9916,51.0524,142235.0
2016-01-20 11:10:00,67.21,67.46,67.19,67.37,121119.0,51.0524,51.2423,51.0372,51.1739,121119.0
2016-01-20 11:20:00,67.35,67.35,67.15,67.2,123886.0,51.1588,51.1588,51.0068,51.0448,123886.0
2016-01-20 11:30:00,67.2,67.25,66.95,67.04,132605.0,51.0448,51.0828,50.8549,50.9233,132605.0
2016-01-20 11:40:00,67.05,67.11,66.94,66.94,109651.0,50.9309,50.9764,50.8473,50.8473,109651.0
2016-01-20 11:50:00,66.93,66.94,66.75,66.78,173459.0,50.8397,50.8473,50.703,50.7258,173459.0
2016-01-20 12:00:00,66.79,66.96,66.61,66.69,170935.0,50.7334,50.8625,50.5967,50.6574,170935.0
2016-01-20 12:10:00,66.68,66.92,66.62,66.87,136220.0,50.6498,50.8321,50.6042,50.7941,136220.0
2016-01-20 12:20:00,66.89,66.89,66.53,66.59,128541.0,50.8093,50.8093,50.5359,50.5815,128541.0
2016-01-20 12:30:00,66.58,66.93,66.56,66.75,186968.0,50.5739,50.8397,50.5587,50.703,186968.0
2016-01-20 12:40:00,66.76,66.81,66.46,66.55,127492.0,50.7106,50.7486,50.4827,50.5511,127492.0
2016-01-20 12:50:00,66.54,67.06,66.47,67.01,166562.0,50.5435,50.9385,50.4903,50.9005,166562.0
2016-01-20 13:00:00,67.0,67.18,66.89,67.01,201741.0,50.8929,51.0296,50.8093,50.9005,201741.0
2016-01-20 13:10:00,67.0,67.09,66.77,66.82,137729.0,50.8929,50.9613,50.7182,50.7562,137729.0
2016-01-20 13:20:00,66.8,67.17,66.74,67.09,112092.0,50.741,51.022,50.6954,50.9613,112092.0
2016-01-20 13:30:00,67.08,67.26,67.01,67.16,126501.0,50.9537,51.0904,50.9005,51.0144,126501.0
2016-01-20 13:40:00,67.18,67.5,67.18,67.45,252941.0,51.0296,51.2727,51.0296,51.2347,252941.0
2016-01-20 13:50:00,67.45,67.55,67.25,67.25,225508.0,51.2347,51.3107,51.0828,51.0828,225508.0
2016-01-20 14:00:00,67.25,67.28,66.8,66.8,204238.0,51.0828,51.1056,50.741,50.741,204238.0
2016-01-20 14:10:00,66.81,67.23,66.81,67.09,213428.0,50.7486,51.0676,50.7486,50.9613,213428.0
2016-01-20 14:20:00,67.12,67.22,66.85,66.87,139955.0,50.984,51.06,50.779,50.7941,139955.0
2016-01-20 14:30:00,66.87,67.03,66.72,66.99,161236.0,50.7941,50.9157,50.6802,50.8853,161236.0
2016-01-20 14:40:00,66.98,67.03,66.83,67.03,167612.0,50.8777,50.9157,50.7638,50.9157,167612.0
2016-01-20 14:50:00,67.03,67.34,67.0,67.2,204574.0,50.9157,51.1512,50.8929,51.0448,204574.0
2016-01-20 15:00:00,67.22,67.46,67.12,67.42,257458.0,51.06,51.2423,50.984,51.2119,257458.0
2016-01-20 15:10:00,67.43,67.82,67.43,67.77,368371.0,51.2195,51.5158,51.2195,51.4778,368371.0
2016-01-20 15:20:00,67.79,68.33,67.79,68.26,349662.0,51.493,51.9032,51.493,51.85,349662.0
2016-01-20 15:30:00,68.26,68.28,67.87,68.04,317465.0,51.85,51.8652,51.5537,51.6829,317465.0
2016-01-20 15:40:00,68.03,68.03,67.37,67.48,375930.0,51.6753,51.6753,51.1739,51.2575,375930.0
2016-01-20 15:50:00,67.49,67.72,67.4,67.58,488929.0,51.2651,51.4398,51.1967,51.3335,488929.0
2016-01-21 09:30:00,68.07,68.4,67.53,68.31,381349.0,51.7057,51.9563,51.2955,51.888,381349.0
2016-01-21 09:40:00,68.33,68.36,67.84,67.97,105938.0,51.9032,51.9259,51.531,51.6297,105938.0
2016-01-21 09:50:00,68.01,68.08,67.72,67.85,157244.0,51.6601,51.7133,51.4398,51.5386,157244.0
2016-01-21 10:00:00,67.83,68.87,67.83,68.87,167690.0,51.5234,52.3133,51.5234,52.3133,167690.0
2016-01-21 10:10:00,68.85,69.06,68.83,68.94,145356.0,52.2981,52.4577,52.283,52.3665,145356.0
2016-01-21 10:20:00,68.95,69.0,68.55,68.77,348724.0,52.3741,52.4121,52.0703,52.2374,348724.0
2016-01-21 10:30:00,68.77,69.03,68.6,68.93,166423.0,52.2374,52.4349,52.1082,52.3589,166423.0
2016-01-21 10:40:00,68.95,69.5,68.93,69.41,237600.0,52.3741,52.7919,52.3589,52.7235,237600.0
2016-01-21 10:50:00,69.43,69.67,69.36,69.36,288497.0,52.7387,52.921,52.6855,52.6855,288497.0
2016-01-21 11:00:00,69.37,69.48,68.99,69.08,446468.0,52.6931,52.7767,52.4045,52.4729,446468.0
2016-01-21 11:10:00,69.07,69.14,68.83,68.89,192525.0,52.4653,52.5184,52.283,52.3285,192525.0
2016-01-21 11:20:00,68.89,68.94,68.68,68.84,98163.0,52.3285,52.3665,52.169,52.2905,98163.0
2016-01-21 11:30:00,68.87,69.32,68.87,69.3,99229.0,52.3133,52.6552,52.3133,52.64,99229.0
2016-01-21 11:40:00,69.31,69.31,68.95,69.1,139047.0,52.6476,52.6476,52.3741,52.488,139047.0
2016-01-21 11:50:00,69.1,69.23,68.87,69.18,113482.0,52.488,52.5868,52.3133,52.5488,113482.0
2016-01-21 12:00:00,69.21,69.38,69.17,69.31,154262.0,52.5716,52.7007,52.5412,52.6476,154262.0
2016-01-21 12:10:00,69.29,69.31,68.99,69.13,131594.0,52.6324,52.6476,52.4045,52.5108,131594.0
2016-01-21 12:20:00,69.13,69.35,69.08,69.33,76324.0,52.5108,52.6779,52.4729,52.6628,76324.0
2016-01-21 12:30:00,69.32,69.48,69.24,69.43,76369.0,52.6552,52.7767,52.5944,52.7387,76369.0
2016-01-21 12:40:00,69.43,69.54,69.18,69.18,100505.0,52.7387,52.8223,52.5488,52.5488,100505.0
2016-01-21 12:50:00,69.16,69.26,69.11,69.22,95224.0,52.5336,52.6096,52.4956,52.5792,95224.0
2016-01-21 13:00:00,69.23,69.31,69.2,69.29,102919.0,52.5868,52.6476,52.564,52.6324,102919.0
2016-01-21 13:10:00,69.29,69.3,69.02,69.03,106663.0,52.6324,52.64,52.4273,52.4349,106663.0
2016-01-21 13:20:00,69.02,69.04,68.83,68.86,95433.0,52.4273,52.4425,52.283,52.3057,95433.0
2016-01-21 13:30:00,68.85,68.98,68.62,68.94,117074.0,52.2981,52.3969,52.1234,52.3665,117074.0
2016-01-21 13:40:00,68.94,69.01,68.83,68.85,122166.0,52.3665,52.4197,52.283,52.2981,122166.0
2016-01-21 13:50:00,68.86,68.86,68.6,68.65,138389.0,52.3057,52.3057,52.1082,52.1462,138389.0
2016-01-21 14:00:00,68.66,68.74,68.5,68.51,167875.0,52.1538,52.2146,52.0323,52.0399,167875.0
2016-01-21 14:10:00,68.51,68.51,68.24,68.28,131228.0,52.0399,52.0399,51.8348,51.8652,131228.0
2016-01-21 14:20:00,68.27,68.46,68.11,68.46,99064.0,51.8576,52.0019,51.736,52.0019,99064.0
2016-01-21 14:30:00,68.47,68.84,68.46,68.77,86653.0,52.0095,52.2905,52.0019,52.2374,86653.0
2016-01-21 14:40:00,68.77,68.92,68.57,68.59,89028.0,52.2374,52.3513,52.0855,52.1007,89028.0
2016-01-21 14:50:00,68.6,69.06,68.59,68.91,110077.0,52.1082,52.4577,52.1007,52.3437,110077.0
2016-01-21 15:00:00,68.91,68.91,68.49,68.56,114302.0,52.3437,52.3437,52.0247,52.0779,114302.0
2016-01-21 15:10:00,68.56,68.7,68.5,68.57,119603.0,52.0779,52.1842,52.0323,52.0855,119603.0
2016-01-21 15:20:00,68.58,68.7,68.47,68.64,98410.0,52.0931,52.1842,52.0095,52.1386,98410.0
2016-01-21 15:30:00,68.64,68.93,68.64,68.71,185294.0,52.1386,52.3589,52.1386,52.1918,185294.0
2016-01-21 15:40:00,68.71,68.85,68.67,68.7,219782.0,52.1918,52.2981,52.1614,52.1842,219782.0
2016-01-21 15:50:00,68.69,68.84,68.61,68.61,257475.0,52.1766,52.2905,52.1158,52.1158,257475.0
2016-01-22 09:30:00,69.18,69.61,69.18,69.38,123443.0,52.5488,52.8754,52.5488,52.7007,123443.0
2016-01-22 09:40:00,69.38,69.64,69.14,69.64,27797.0,52.7007,52.8982,52.5184,52.8982,27797.0
2016-01-22 09:50:00,69.67,69.68,69.4,69.61,45940.0,52.921,52.9286,52.7159,52.8754,45940.0
2016-01-22 10:00:00,69.64,69.72,69.5,69.68,318615.0,52.8982,52.959,52.7919,52.9286,318615.0
2016-01-22 10:10:00,69.68,69.86,69.55,69.65,50345.0,52.9286,53.0653,52.8299,52.9058,50345.0
2016-01-22 10:20:00,69.66,69.74,69.52,69.61,39110.0,52.9134,52.9742,52.8071,52.8754,39110.0
2016-01-22 10:30:00,69.61,69.73,69.43,69.52,56822.0,52.8754,52.9666,52.7387,52.8071,56822.0
2016-01-22 10:40:00,69.5,69.57,69.33,69.4,39400.0,52.7919,52.8451,52.6628,52.7159,39400.0
2016-01-22 10:50:00,69.41,69.48,69.24,69.3,49478.0,52.7235,52.7767,52.5944,52.64,49478.0
2016-01-22 11:00:00,69.3,69.51,69.29,69.38,57028.0,52.64,52.7995,52.6324,52.7007,57028.0
2016-01-22 11:10:00,69.37,69.46,69.28,69.44,82285.0,52.6931,52.7615,52.6248,52.7463,82285.0
2016-01-22 11:20:00,69.43,69.64,69.4,69.6,76830.0,52.7387,52.8982,52.7159,52.8678,76830.0
2016-01-22 11:30:00,69.59,69.67,69.51,69.62,56399.0,52.8602,52.921,52.7995,52.883,56399.0
2016-01-22 11:40:00,69.62,69.75,69.51,69.57,78309.0,52.883,52.9818,52.7995,52.8451,78309.0
2016-01-22 11:50:00,69.57,69.74,69.53,69.64,69817.0,52.8451,52.9742,52.8147,52.8982,69817.0
2016-01-22 12:00:00,69.63,69.9,69.61,69.83,48275.0,52.8906,53.0957,52.8754,53.0425,48275.0
2016-01-22 12:10:00,69.84,69.89,69.7,69.85,54392.0,53.0501,53.0881,52.9438,53.0577,54392.0
2016-01-22 12:20:00,69.84,69.98,69.84,69.88,56982.0,53.0501,53.1565,53.0501,53.0805,56982.0
2016-01-22 12:30:00,69.89,69.89,69.79,69.89,44672.0,53.0881,53.0881,53.0122,53.0881,44672.0
2016-01-22 12:40:00,69.88,69.9,69.68,69.72,69412.0,53.0805,53.0957,52.9286,52.959,69412.0
2016-01-22 12:50:00,69.71,69.73,69.63,69.64,92135.0,52.9514,52.9666,52.8906,52.8982,92135.0
2016-01-22 13:00:00,69.64,69.67,69.59,69.6,86391.0,52.8982,52.921,52.8602,52.8678,86391.0
2016-01-22 13:10:00,69.6,69.61,69.49,69.6,48817.0,52.8678,52.8754,52.7843,52.8678,48817.0
2016-01-22 13:20:00,69.6,69.77,69.6,69.69,57154.0,52.8678,52.997,52.8678,52.9362,57154.0
2016-01-22 13:30:00,69.7,69.74,69.68,69.72,43641.0,52.9438,52.9742,52.9286,52.959,43641.0
2016-01-22 13:40:00,69.72,69.81,69.7,69.81,75727.0,52.959,53.0274,52.9438,53.0274,75727.0
2016-01-22 13:50:00,69.82,69.85,69.78,69.78,41668.0,53.035,53.0577,53.0046,53.0046,41668.0
2016-01-22 14:00:00,69.78,69.78,69.7,69.74,67742.0,53.0046,53.0046,52.9438,52.9742,67742.0
2016-01-22 14:10:00,69.75,69.91,69.74,69.82,75959.0,52.9818,53.1033,52.9742,53.035,75959.0
2016-01-22 14:20:00,69.81,69.83,69.58,69.58,67548.0,53.0274,53.0425,52.8527,52.8527,67548.0
2016-01-22 14:30:00,69.57,69.7,69.49,69.56,74960.0,52.8451,52.9438,52.7843,52.8375,74960.0
2016-01-22 14:40:00,69.56,69.66,69.53,69.64,61177.0,52.8375,52.9134,52.8147,52.8982,61177.0
2016-01-22 14:50:00,69.64,69.86,69.6,69.83,69045.0,52.8982,53.0653,52.8678,53.0425,69045.0
2016-01-22 15:00:00,69.83,69.83,69.56,69.58,101076.0,53.0425,53.0425,52.8375,52.8527,101076.0
2016-01-22 15:10:00,69.58,69.61,69.5,69.58,108862.0,52.8527,52.8754,52.7919,52.8527,108862.0
2016-01-22 15:20:00,69.58,69.58,69.52,69.56,135210.0,52.8527,52.8527,52.8071,52.8375,135210.0
2016-01-22 15:30:00,69.55,69.63,69.5,69.63,133476.0,52.8299,52.8906,52.7919,52.8906,133476.0
2016-01-22 15:40:00,69.62,69.81,69.61,69.8,177239.0,52.883,53.0274,52.8754,53.0198,177239.0
2016-01-22 15:50:00,69.81,69.81,69.67,69.71,282210.0,53.0274,53.0274,52.921,52.9514,282210.0
2016-01-25 09:30:00,69.77,69.99,69.54,69.57,146402.0,52.997,53.1641,52.8223,52.8451,146402.0
2016-01-25 09:40:00,69.57,69.57,69.17,69.36,59698.0,52.8451,52.8451,52.5412,52.6855,59698.0
2016-01-25 09:50:00,69.37,69.43,69.23,69.36,64740.0,52.6931,52.7387,52.5868,52.6855,64740.0
2016-01-25 10:00:00,69.36,69.45,69.32,69.34,111573.0,52.6855,52.7539,52.6552,52.6703,111573.0
2016-01-25 10:10:00,69.34,69.34,69.21,69.28,57508.0,52.6703,52.6703,52.5716,52.6248,57508.0
2016-01-25 10:20:00,69.26,69.32,69.14,69.32,88542.0,52.6096,52.6552,52.5184,52.6552,88542.0
2016-01-25 10:30:00,69.32,69.33,69.12,69.15,49662.0,52.6552,52.6628,52.5032,52.526,49662.0
2016-01-25 10:40:00,69.16,69.21,69.04,69.12,76181.0,52.5336,52.5716,52.4425,52.5032,76181.0
2016-01-25 10:50:00,69.12,69.15,68.98,69.04,42636.0,52.5032,52.526,52.3969,52.4425,42636.0
2016-01-25 11:00:00,69.03,69.03,68.86,68.89,76239.0,52.4349,52.4349,52.3057,52.3285,76239.0
2016-01-25 11:10:00,68.88,69.12,68.85,69.12,51880.0,52.3209,52.5032,52.2981,52.5032,51880.0
2016-01-25 11:20:00,69.13,69.22,69.09,69.19,55773.0,52.5108,52.5792,52.4804,52.5564,55773.0
2016-01-25 11:30:00,69.18,69.32,69.14,69.27,32851.0,52.5488,52.6552,52.5184,52.6172,32851.0
2016-01-25 11:40:00,69.27,69.31,69.16,69.3,38004.0,52.6172,52.6476,52.5336,52.64,38004.0
2016-01-25 11:50:00,69.31,69.56,69.31,69.49,82836.0,52.6476,52.8375,52.6476,52.7843,82836.0
2016-01-25 12:00:00,69.48,69.65,69.44,69.44,72812.0,52.7767,52.9058,52.7463,52.7463,72812.0
2016-01-25 12:10:00,69.45,69.46,69.16,69.29,85935.0,52.7539,52.7615,52.5336,52.6324,85935.0
2016-01-25 12:20:00,69.29,69.45,69.28,69.38,41091.0,52.6324,52.7539,52.6248,52.7007,41091.0
2016-01-25 12:30:00,69.38,69.41,69.27,69.35,39026.0,52.7007,52.7235,52.6172,52.6779,39026.0
2016-01-25 12:40:00,69.36,69.5,69.35,69.39,43446.0,52.6855,52.7919,52.6779,52.7083,43446.0
2016-01-25 12:50:00,69.39,69.51,69.34,69.5,33773.0,52.7083,52.7995,52.6703,52.7919,33773.0
2016-01-25 13:00:00,69.5,69.52,69.35,69.38,58539.0,52.7919,52.8071,52.6779,52.7007,58539.0
2016-01-25 13:10:00,69.38,69.43,69.31,69.42,47156.0,52.7007,52.7387,52.6476,52.7311,47156.0
2016-01-25 13:20:00,69.43,69.47,69.37,69.4,54851.0,52.7387,52.7691,52.6931,52.7159,54851.0
2016-01-25 13:30:00,69.39,69.42,69.31,69.31,47843.0,52.7083,52.7311,52.6476,52.6476,47843.0
2016-01-25 13:40:00,69.3,69.34,69.18,69.2,40332.0,52.64,52.6703,52.5488,52.564,40332.0
2016-01-25 13:50:00,69.2,69.25,69.15,69.15,28054.0,52.564,52.602,52.526,52.526,28054.0
2016-01-25 14:00:00,69.14,69.27,69.13,69.24,51334.0,52.5184,52.6172,52.5108,52.5944,51334.0
2016-01-25 14:10:00,69.25,69.29,69.19,69.25,54219.0,52.602,52.6324,52.5564,52.602,54219.0
2016-01-25 14:20:00,69.25,69.35,69.19,69.35,49532.0,52.602,52.6779,52.5564,52.6779,49532.0
2016-01-25 14:30:00,69.34,69.34,69.26,69.28,68056.0,52.6703,52.6703,52.6096,52.6248,68056.0
2016-01-25 14:40:00,69.27,69.27,69.08,69.13,73702.0,52.6172,52.6172,52.4729,52.5108,73702.0
2016-01-25 14:50:00,69.12,69.26,69.11,69.25,70957.0,52.5032,52.6096,52.4956,52.602,70957.0
2016-01-25 15:00:00,69.24,69.29,69.05,69.05,75467.0,52.5944,52.6324,52.4501,52.4501,75467.0
2016-01-25 15:10:00,69.05,69.23,69.04,69.22,73636.0,52.4501,52.5868,52.4425,52.5792,73636.0
2016-01-25 15:20:00,69.21,69.21,69.06,69.1,69913.0,52.5716,52.5716,52.4577,52.488,69913.0
2016-01-25 15:30:00,69.1,69.13,68.93,68.98,74543.0,52.488,52.5108,52.3589,52.3969,74543.0
2016-01-25 15:40:00,68.98,69.03,68.89,69.02,134855.0,52.3969,52.4349,52.3285,52.4273,134855.0
2016-01-25 15:50:00,69.02,69.02,68.87,68.94,204860.0,52.4273,52.4273,52.3133,52.3665,204860.0
2016-01-26 09:30:00,69.39,69.63,69.08,69.45,203271.0,52.7083,52.8906,52.4729,52.7539,203271.0
2016-01-26 09:40:00,69.47,69.53,69.01,69.15,67413.0,52.7691,52.8147,52.4197,52.526,67413.0
2016-01-26 09:50:00,69.18,69.61,69.17,69.59,74176.0,52.5488,52.8754,52.5412,52.8602,74176.0
2016-01-26 10:00:00,69.62,69.81,69.58,69.67,63330.0,52.883,53.0274,52.8527,52.921,63330.0
2016-01-26 10:10:00,69.69,69.79,69.64,69.67,104833.0,52.9362,53.0122,52.8982,52.921,104833.0
2016-01-26 10:20:00,69.68,69.7,69.51,69.57,49297.0,52.9286,52.9438,52.7995,52.8451,49297.0
2016-01-26 10:30:00,69.56,69.61,69.43,69.5,80114.0,52.8375,52.8754,52.7387,52.7919,80114.0
2016-01-26 10:40:00,69.5,69.68,69.48,69.6,87979.0,52.7919,52.9286,52.7767,52.8678,87979.0
2016-01-26 10:50:00,69.61,69.7,69.56,69.59,55270.0,52.8754,52.9438,52.8375,52.8602,55270.0
2016-01-26 11:00:00,69.59,69.89,69.59,69.86,72792.0,52.8602,53.0881,52.8602,53.0653,72792.0
2016-01-26 11:10:00,69.83,70.0,69.8,69.97,65963.0,53.0425,53.1717,53.0198,53.1489,65963.0
2016-01-26 11:20:00,69.99,69.99,69.82,69.93,60224.0,53.1641,53.1641,53.035,53.1185,60224.0
2016-01-26 11:30:00,69.94,69.94,69.82,69.88,71312.0,53.1261,53.1261,53.035,53.0805,71312.0
2016-01-26 11:40:00,69.88,70.07,69.87,70.04,86180.0,53.0805,53.2249,53.0729,53.2021,86180.0
2016-01-26 11:50:00,70.03,70.13,69.96,70.12,136672.0,53.1945,53.2704,53.1413,53.2628,136672.0
2016-01-26 12:00:00,70.12,70.27,70.11,70.18,126288.0,53.2628,53.3768,53.2552,53.3084,126288.0
2016-01-26 12:10:00,70.18,70.49,70.18,70.47,81240.0,53.3084,53.5439,53.3084,53.5287,81240.0
2016-01-26 12:20:00,70.45,70.58,70.43,70.5,55007.0,53.5135,53.6122,53.4983,53.5515,55007.0
2016-01-26 12:30:00,70.49,70.54,70.42,70.43,43992.0,53.5439,53.5819,53.4907,53.4983,43992.0
2016-01-26 12:40:00,70.43,70.48,70.33,70.37,44307.0,53.4983,53.5363,53.4223,53.4527,44307.0
2016-01-26 12:50:00,70.37,70.43,70.34,70.38,38524.0,53.4527,53.4983,53.4299,53.4603,38524.0
2016-01-26 13:00:00,70.38,70.43,70.33,70.42,49296.0,53.4603,53.4983,53.4223,53.4907,49296.0
2016-01-26 13:10:00,70.42,70.56,70.4,70.53,42051.0,53.4907,53.5971,53.4755,53.5743,42051.0
2016-01-26 13:20:00,70.52,70.57,70.47,70.53,72679.0,53.5667,53.6047,53.5287,53.5743,72679.0
2016-01-26 13:30:00,70.54,70.56,70.39,70.47,48430.0,53.5819,53.5971,53.4679,53.5287,48430.0
2016-01-26 13:40:00,70.48,70.65,70.47,70.64,68990.0,53.5363,53.6654,53.5287,53.6578,68990.0
2016-01-26 13:50:00,70.64,70.64,70.42,70.49,52404.0,53.6578,53.6578,53.4907,53.5439,52404.0
2016-01-26 14:00:00,70.49,70.49,70.3,70.33,70056.0,53.5439,53.5439,53.3996,53.4223,70056.0
2016-01-26 14:10:00,70.32,70.44,70.23,70.36,97514.0,53.4148,53.5059,53.3464,53.4451,97514.0
2016-01-26 14:20:00,70.35,70.35,70.08,70.1,46615.0,53.4375,53.4375,53.2324,53.2476,46615.0
2016-01-26 14:30:00,70.1,70.13,70.03,70.05,149927.0,53.2476,53.2704,53.1945,53.2097,149927.0
2016-01-26 14:40:00,70.05,70.12,70.02,70.07,99030.0,53.2097,53.2628,53.1869,53.2249,99030.0
2016-01-26 14:50:00,70.07,70.22,70.06,70.16,53469.0,53.2249,53.3388,53.2173,53.2932,53469.0
2016-01-26 15:00:00,70.17,70.21,70.04,70.04,40970.0,53.3008,53.3312,53.2021,53.2021,40970.0
2016-01-26 15:10:00,70.05,70.26,70.0,70.17,78419.0,53.2097,53.3692,53.1717,53.3008,78419.0
2016-01-26 15:20:00,70.17,70.31,70.16,70.21,114803.0,53.3008,53.4072,53.2932,53.3312,114803.0
2016-01-26 15:30:00,70.21,70.27,70.18,70.26,123021.0,53.3312,53.3768,53.3084,53.3692,123021.0
2016-01-26 15:40:00,70.26,70.47,70.26,70.39,196328.0,53.3692,53.5287,53.3692,53.4679,196328.0
2016-01-26 15:50:00,70.39,70.45,70.31,70.43,353751.0,53.4679,53.5135,53.4072,53.4983,353751.0
2016-01-27 09:30:00,70.21,71.04,70.08,70.87,150952.0,53.3312,53.9617,53.2324,53.8325,150952.0
2016-01-27 09:40:00,70.85,71.23,70.84,71.01,72491.0,53.8173,54.106,53.8097,53.9389,72491.0
2016-01-27 09:50:00,70.99,71.11,70.74,70.93,88962.0,53.9237,54.0148,53.7338,53.8781,88962.0
2016-01-27 10:00:00,70.92,71.01,70.66,70.86,66106.0,53.8705,53.9389,53.673,53.8249,66106.0
2016-01-27 10:10:00,70.85,70.85,70.44,70.62,72162.0,53.8173,53.8173,53.5059,53.6426,72162.0
2016-01-27 10:20:00,70.61,70.95,70.6,70.82,51473.0,53.635,53.8933,53.6274,53.7945,51473.0
2016-01-27 10:30:00,70.83,71.07,70.77,71.04,84353.0,53.8021,53.9844,53.7566,53.9617,84353.0
2016-01-27 10:40:00,71.08,71.09,70.73,70.73,56772.0,53.992,53.9996,53.7262,53.7262,56772.0
2016-01-27 10:50:00,70.74,70.77,70.53,70.65,31029.0,53.7338,53.7566,53.5743,53.6654,31029.0
2016-01-27 11:00:00,70.65,70.76,70.58,70.67,40944.0,53.6654,53.749,53.6122,53.6806,40944.0
2016-01-27 11:10:00,70.67,70.88,70.56,70.88,44609.0,53.6806,53.8401,53.5971,53.8401,44609.0
2016-01-27 11:20:00,70.88,70.97,70.69,70.87,33119.0,53.8401,53.9085,53.6958,53.8325,33119.0
2016-01-27 11:30:00,70.88,71.13,70.84,71.13,44065.0,53.8401,54.03,53.8097,54.03,44065.0
2016-01-27 11:40:00,71.13,71.36,71.03,71.33,58104.0,54.03,54.2047,53.9541,54.1819,58104.0
2016-01-27 11:50:00,71.32,71.41,71.22,71.37,66849.0,54.1743,54.2427,54.0984,54.2123,66849.0
2016-01-27 12:00:00,71.36,71.52,71.33,71.39,81279.0,54.2047,54.3263,54.1819,54.2275,81279.0
2016-01-27 12:10:00,71.39,71.63,71.39,71.58,53078.0,54.2275,54.4098,54.2275,54.3718,53078.0
2016-01-27 12:20:00,71.56,71.62,71.47,71.52,67172.0,54.3566,54.4022,54.2883,54.3263,67172.0
2016-01-27 12:30:00,71.52,71.58,71.35,71.5,67442.0,54.3263,54.3718,54.1971,54.3111,67442.0
2016-01-27 12:40:00,71.5,71.55,71.45,71.5,75353.0,54.3111,54.3491,54.2731,54.3111,75353.0
2016-01-27 12:50:00,71.5,71.51,71.24,71.3,89072.0,54.3111,54.3187,54.1136,54.1592,89072.0
2016-01-27 13:00:00,71.3,71.65,71.29,71.64,58166.0,54.1592,54.425,54.1516,54.4174,58166.0
2016-01-27 13:10:00,71.64,71.8,71.64,71.77,186275.0,54.4174,54.539,54.4174,54.5162,186275.0
2016-01-27 13:20:00,71.76,71.88,71.63,71.63,118895.0,54.5086,54.5997,54.4098,54.4098,118895.0
2016-01-27 13:30:00,71.63,71.77,71.55,71.7,128118.0,54.4098,54.5162,54.3491,54.463,128118.0
2016-01-27 13:40:00,71.7,71.7,71.38,71.53,56614.0,54.463,54.463,54.2199,54.3339,56614.0
2016-01-27 13:50:00,71.53,71.61,71.51,71.54,51131.0,54.3339,54.3946,54.3187,54.3415,51131.0
2016-01-27 14:00:00,71.53,71.76,71.25,71.25,87575.0,54.3339,54.5086,54.1212,54.1212,87575.0
2016-01-27 14:10:00,71.25,71.27,70.93,71.19,102462.0,54.1212,54.1364,53.8781,54.0756,102462.0
2016-01-27 14:20:00,71.16,71.26,71.02,71.14,48257.0,54.0528,54.1288,53.9465,54.0376,48257.0
2016-01-27 14:30:00,71.14,71.17,70.85,70.86,51305.0,54.0376,54.0604,53.8173,53.8249,51305.0
2016-01-27 14:40:00,70.87,70.92,70.68,70.8,76976.0,53.8325,53.8705,53.6882,53.7794,76976.0
2016-01-27 14:50:00,70.8,70.87,70.6,70.7,69441.0,53.7794,53.8325,53.6274,53.7034,69441.0
2016-01-27 15:00:00,70.7,70.72,70.43,70.62,130341.0,53.7034,53.7186,53.4983,53.6426,130341.0
2016-01-27 15:10:00,70.62,70.63,70.23,70.34,108364.0,53.6426,53.6502,53.3464,53.4299,108364.0
2016-01-27 15:20:00,70.34,70.75,70.31,70.72,112219.0,53.4299,53.7414,53.4072,53.7186,112219.0
2016-01-27 15:30:00,70.72,70.77,70.52,70.54,153769.0,53.7186,53.7566,53.5667,53.5819,153769.0
2016-01-27 15:40:00,70.54,70.84,70.46,70.66,171165.0,53.5819,53.8097,53.5211,53.673,171165.0
2016-01-27 15:50:00,70.67,70.76,70.56,70.69,253290.0,53.6806,53.749,53.5971,53.6958,253290.0
2016-01-28 09:30:00,71.31,71.44,70.89,71.24,203430.0,54.1668,54.2655,53.8477,54.1136,203430.0
2016-01-28 09:40:00,71.24,71.24,70.93,70.98,89975.0,54.1136,54.1136,53.8781,53.9161,89975.0
2016-01-28 09:50:00,70.98,71.25,70.93,71.25,72037.0,53.9161,54.1212,53.8781,54.1212,72037.0
2016-01-28 10:00:00,71.26,71.28,70.65,70.69,79724.0,54.1288,54.144,53.6654,53.6958,79724.0
2016-01-28 10:10:00,70.68,70.77,70.37,70.44,145027.0,53.6882,53.7566,53.4527,53.5059,145027.0
2016-01-28 10:20:00,70.42,70.53,70.27,70.28,134229.0,53.4907,53.5743,53.3768,53.3844,134229.0
2016-01-28 10:30:00,70.28,70.4,70.18,70.26,74542.0,53.3844,53.4755,53.3084,53.3692,74542.0
2016-01-28 10:40:00,70.27,70.46,70.23,70.46,93899.0,53.3768,53.5211,53.3464,53.5211,93899.0
2016-01-28 10:50:00,70.49,70.59,70.24,70.57,95044.0,53.5439,53.6198,53.354,53.6047,95044.0
2016-01-28 11:00:00,70.55,70.94,70.5,70.89,84751.0,53.5895,53.8857,53.5515,53.8477,84751.0
2016-01-28 11:10:00,70.91,71.13,70.85,71.05,120417.0,53.8629,54.03,53.8173,53.9693,120417.0
2016-01-28 11:20:00,71.06,71.14,70.95,70.99,55885.0,53.9769,54.0376,53.8933,53.9237,55885.0
2016-01-28 11:30:00,71.0,71.09,70.97,71.01,79030.0,53.9313,53.9996,53.9085,53.9389,79030.0
2016-01-28 11:40:00,71.0,71.07,70.91,70.96,96409.0,53.9313,53.9844,53.8629,53.9009,96409.0
2016-01-28 11:50:00,70.95,71.03,70.66,70.67,160124.0,53.8933,53.9541,53.673,53.6806,160124.0
2016-01-28 12:00:00,70.67,70.95,70.67,70.89,29407.0,53.6806,53.8933,53.6806,53.8477,29407.0
2016-01-28 12:10:00,70.94,70.96,70.8,70.84,35132.0,53.8857,53.9009,53.7794,53.8097,35132.0
2016-01-28 12:20:00,70.84,71.17,70.84,71.14,19277.0,53.8097,54.0604,53.8097,54.0376,19277.0
2016-01-28 12:30:00,71.15,71.18,71.02,71.06,70544.0,54.0452,54.068,53.9465,53.9769,70544.0
2016-01-28 12:40:00,71.05,71.13,71.05,71.06,24571.0,53.9693,54.03,53.9693,53.9769,24571.0
2016-01-28 12:50:00,71.06,71.08,70.9,70.9,42997.0,53.9769,53.992,53.8553,53.8553,42997.0
2016-01-28 13:00:00,70.92,70.95,70.8,70.9,81000.0,53.8705,53.8933,53.7794,53.8553,81000.0
2016-01-28 13:10:00,70.9,71.17,70.86,70.89,40813.0,53.8553,54.0604,53.8249,53.8477,40813.0
2016-01-28 13:20:00,70.89,70.99,70.76,70.99,33291.0,53.8477,53.9237,53.749,53.9237,33291.0
2016-01-28 13:30:00,70.97,71.19,70.96,71.16,25124.0,53.9085,54.0756,53.9009,54.0528,25124.0
2016-01-28 13:40:00,71.16,71.2,70.99,71.04,29146.0,54.0528,54.0832,53.9237,53.9617,29146.0
2016-01-28 13:50:00,71.06,71.07,70.86,70.88,81758.0,53.9769,53.9844,53.8249,53.8401,81758.0
2016-01-28 14:00:00,70.88,71.19,70.79,71.18,68607.0,53.8401,54.0756,53.7718,54.068,68607.0
2016-01-28 14:10:00,71.18,71.27,71.08,71.12,62483.0,54.068,54.1364,53.992,54.0224,62483.0
2016-01-28 14:20:00,71.13,71.26,71.11,71.24,30079.0,54.03,54.1288,54.0148,54.1136,30079.0
2016-01-28 14:30:00,71.23,71.3,71.15,71.16,38932.0,54.106,54.1592,54.0452,54.0528,38932.0
2016-01-28 14:40:00,71.15,71.22,71.01,71.03,35940.0,54.0452,54.0984,53.9389,53.9541,35940.0
2016-01-28 14:50:00,71.03,71.13,70.97,71.12,75216.0,53.9541,54.03,53.9085,54.0224,75216.0
2016-01-28 15:00:00,71.12,71.19,71.06,71.14,57070.0,54.0224,54.0756,53.9769,54.0376,57070.0
2016-01-28 15:10:00,71.14,71.3,71.14,71.24,63780.0,54.0376,54.1592,54.0376,54.1136,63780.0
2016-01-28 15:20:00,71.25,71.3,71.12,71.15,148384.0,54.1212,54.1592,54.0224,54.0452,148384.0
2016-01-28 15:30:00,71.16,71.28,71.13,71.19,70255.0,54.0528,54.144,54.03,54.0756,70255.0
2016-01-28 15:40:00,71.17,71.25,71.0,71.07,171720.0,54.0604,54.1212,53.9313,53.9844,171720.0
2016-01-28 15:50:00,71.07,71.08,70.93,70.98,313334.0,53.9844,53.992,53.8781,53.9161,313334.0
2016-01-29 09:30:00,71.14,71.54,71.02,71.45,126649.0,54.0376,54.3415,53.9465,54.2731,126649.0
2016-01-29 09:40:00,71.46,71.88,71.43,71.81,126451.0,54.2807,54.5997,54.2579,54.5465,126451.0
2016-01-29 09:50:00,71.81,71.99,71.75,71.94,86824.0,54.5465,54.6833,54.501,54.6453,86824.0
2016-01-29 10:00:00,71.93,72.29,71.78,72.21,213421.0,54.6377,54.9112,54.5238,54.8504,213421.0
2016-01-29 10:10:00,72.21,72.28,72.0,72.12,101978.0,54.8504,54.9036,54.6909,54.782,101978.0
2016-01-29 10:20:00,72.14,72.3,72.03,72.03,131123.0,54.7972,54.9188,54.7137,54.7137,131123.0
2016-01-29 10:30:00,72.01,72.04,71.88,71.93,93440.0,54.6985,54.7213,54.5997,54.6377,93440.0
2016-01-29 10:40:00,71.93,71.99,71.73,71.94,69562.0,54.6377,54.6833,54.4858,54.6453,69562.0
2016-01-29 10:50:00,71.93,72.0,71.83,71.92,58764.0,54.6377,54.6909,54.5617,54.6301,58764.0
2016-01-29 11:00:00,71.92,72.09,71.87,71.99,64062.0,54.6301,54.7592,54.5921,54.6833,64062.0
2016-01-29 11:10:00,72.0,72.0,71.66,71.72,214845.0,54.6909,54.6909,54.4326,54.4782,214845.0
2016-01-29 11:20:00,71.73,71.82,71.7,71.78,97064.0,54.4858,54.5541,54.463,54.5238,97064.0
2016-01-29 11:30:00,71.79,71.91,71.7,71.71,49482.0,54.5314,54.6225,54.463,54.4706,49482.0
2016-01-29 11:40:00,71.7,71.76,71.51,71.7,53179.0,54.463,54.5086,54.3187,54.463,53179.0
2016-01-29 11:50:00,71.72,72.09,71.7,71.99,64704.0,54.4782,54.7592,54.463,54.6833,64704.0
2016-01-29 12:00:00,72.0,72.04,71.91,71.96,45971.0,54.6909,54.7213,54.6225,54.6605,45971.0
2016-01-29 12:10:00,71.97,72.13,71.97,72.08,34304.0,54.6681,54.7896,54.6681,54.7516,34304.0
2016-01-29 12:20:00,72.07,72.17,72.07,72.14,25020.0,54.744,54.82,54.744,54.7972,25020.0
2016-01-29 12:30:00,72.15,72.16,72.01,72.03,65482.0,54.8048,54.8124,54.6985,54.7137,65482.0
2016-01-29 12:40:00,72.01,72.11,71.99,71.99,70386.0,54.6985,54.7744,54.6833,54.6833,70386.0
2016-01-29 12:50:00,72.0,72.03,71.94,71.94,34040.0,54.6909,54.7137,54.6453,54.6453,34040.0
2016-01-29 13:00:00,71.94,72.0,71.89,71.91,67161.0,54.6453,54.6909,54.6073,54.6225,67161.0
2016-01-29 13:10:00,71.9,71.95,71.87,71.89,87862.0,54.6149,54.6529,54.5921,54.6073,87862.0
2016-01-29 13:20:00,71.89,72.01,71.87,71.91,51325.0,54.6073,54.6985,54.5921,54.6225,51325.0
2016-01-29 13:30:00,71.93,71.94,71.87,71.91,58300.0,54.6377,54.6453,54.5921,54.6225,58300.0
2016-01-29 13:40:00,71.91,72.06,71.89,71.98,108437.0,54.6225,54.7364,54.6073,54.6757,108437.0
2016-01-29 13:50:00,71.95,72.05,71.88,71.95,60013.0,54.6529,54.7289,54.5997,54.6529,60013.0
2016-01-29 14:00:00,71.93,71.99,71.85,71.95,89274.0,54.6377,54.6833,54.5769,54.6529,89274.0
2016-01-29 14:10:00,71.95,71.99,71.9,71.96,69232.0,54.6529,54.6833,54.6149,54.6605,69232.0
2016-01-29 14:20:00,71.99,72.08,71.98,72.08,94663.0,54.6833,54.7516,54.6757,54.7516,94663.0
2016-01-29 14:30:00,72.08,72.12,72.0,72.03,54462.0,54.7516,54.782,54.6909,54.7137,54462.0
2016-01-29 14:40:00,72.03,72.13,72.03,72.09,63344.0,54.7137,54.7896,54.7137,54.7592,63344.0
2016-01-29 14:50:00,72.1,72.17,71.95,72.08,87701.0,54.7668,54.82,54.6529,54.7516,87701.0
2016-01-29 15:00:00,72.08,72.19,72.0,72.17,99564.0,54.7516,54.8352,54.6909,54.82,99564.0
2016-01-29 15:10:00,72.17,72.19,72.09,72.19,76907.0,54.82,54.8352,54.7592,54.8352,76907.0
2016-01-29 15:20:00,72.18,72.24,72.14,72.21,85207.0,54.8276,54.8732,54.7972,54.8504,85207.0
2016-01-29 15:30:00,72.21,72.33,72.15,72.26,137699.0,54.8504,54.9415,54.8048,54.8884,137699.0
2016-01-29 15:40:00,72.27,72.53,72.25,72.49,272688.0,54.896,55.0935,54.8808,55.0631,272688.0
2016-01-29 15:50:00,72.48,72.51,72.25,72.37,493289.0,55.0555,55.0783,54.8808,54.9719,493289.0
2016-02-01 09:30:00,71.14,71.5,70.33,71.23,429503.0,54.0376,54.3111,53.4223,54.106,429503.0
2016-02-01 09:40:00,71.24,71.64,70.98,71.62,172259.0,54.1136,54.4174,53.9161,54.4022,172259.0
2016-02-01 09:50:00,71.6,71.83,71.55,71.75,121931.0,54.387,54.5617,54.3491,54.501,121931.0
2016-02-01 10:00:00,71.73,71.75,71.39,71.75,88967.0,54.4858,54.501,54.2275,54.501,88967.0
2016-02-01 10:10:00,71.76,72.05,71.7,71.76,126970.0,54.5086,54.7289,54.463,54.5086,126970.0
2016-02-01 10:20:00,71.75,71.98,71.75,71.96,54931.0,54.501,54.6757,54.501,54.6605,54931.0
2016-02-01 10:30:00,71.96,72.02,71.91,71.94,61387.0,54.6605,54.7061,54.6225,54.6453,61387.0
2016-02-01 10:40:00,71.94,72.22,71.93,72.07,59134.0,54.6453,54.858,54.6377,54.744,59134.0
2016-02-01 10:50:00,72.08,72.27,72.0,72.18,81379.0,54.7516,54.896,54.6909,54.8276,81379.0
2016-02-01 11:00:00,72.18,72.37,72.17,72.31,100220.0,54.8276,54.9719,54.82,54.9263,100220.0
2016-02-01 11:10:00,72.3,72.34,72.26,72.28,56356.0,54.9188,54.9491,54.8884,54.9036,56356.0
2016-02-01 11:20:00,72.26,72.52,72.16,72.52,92478.0,54.8884,55.0859,54.8124,55.0859,92478.0
2016-02-01 11:30:00,72.52,72.85,72.52,72.82,75128.0,55.0859,55.3365,55.0859,55.3137,75128.0
2016-02-01 11:40:00,72.83,72.83,72.61,72.63,55814.0,55.3213,55.3213,55.1542,55.1694,55814.0
2016-02-01 11:50:00,72.63,72.69,72.5,72.66,69915.0,55.1694,55.215,55.0707,55.1922,69915.0
2016-02-01 12:00:00,72.66,72.7,72.4,72.49,66663.0,55.1922,55.2226,54.9947,55.0631,66663.0
2016-02-01 12:10:00,72.49,72.74,72.48,72.64,53804.0,55.0631,55.253,55.0555,55.177,53804.0
2016-02-01 12:20:00,72.62,72.62,72.35,72.38,46087.0,55.1618,55.1618,54.9567,54.9795,46087.0
2016-02-01 12:30:00,72.38,72.55,72.38,72.53,50360.0,54.9795,55.1086,54.9795,55.0935,50360.0
2016-02-01 12:40:00,72.52,72.57,72.46,72.48,48159.0,55.0859,55.1238,55.0403,55.0555,48159.0
2016-02-01 12:50:00,72.48,72.51,72.44,72.47,47406.0,55.0555,55.0783,55.0251,55.0479,47406.0
2016-02-01 13:00:00,72.47,72.6,72.31,72.36,71679.0,55.0479,55.1466,54.9263,54.9643,71679.0
2016-02-01 13:10:00,72.37,72.49,72.32,72.33,45515.0,54.9719,55.0631,54.9339,54.9415,45515.0
2016-02-01 13:20:00,72.32,72.45,72.32,72.42,47203.0,54.9339,55.0327,54.9339,55.0099,47203.0
2016-02-01 13:30:00,72.41,72.63,72.39,72.61,153711.0,55.0023,55.1694,54.9871,55.1542,153711.0
2016-02-01 13:40:00,72.6,72.63,72.45,72.63,70632.0,55.1466,55.1694,55.0327,55.1694,70632.0
2016-02-01 13:50:00,72.63,72.64,72.42,72.56,78565.0,55.1694,55.177,55.0099,55.1162,78565.0
2016-02-01 14:00:00,72.56,72.7,72.5,72.53,56538.0,55.1162,55.2226,55.0707,55.0935,56538.0
2016-02-01 14:10:00,72.52,72.69,72.44,72.67,64205.0,55.0859,55.215,55.0251,55.1998,64205.0
2016-02-01 14:20:00,72.66,72.77,72.61,72.76,62743.0,55.1922,55.2758,55.1542,55.2682,62743.0
2016-02-01 14:30:00,72.77,72.83,72.64,72.72,77980.0,55.2758,55.3213,55.177,55.2378,77980.0
2016-02-01 14:40:00,72.72,72.8,72.67,72.69,99382.0,55.2378,55.2985,55.1998,55.215,99382.0
2016-02-01 14:50:00,72.69,72.78,72.68,72.75,103466.0,55.215,55.2834,55.2074,55.2606,103466.0
2016-02-01 15:00:00,72.75,72.88,72.74,72.82,99437.0,55.2606,55.3593,55.253,55.3137,99437.0
2016-02-01 15:10:00,72.81,73.07,72.78,73.01,120849.0,55.3061,55.5036,55.2834,55.4581,120849.0
2016-02-01 15:20:00,73.0,73.21,72.98,73.19,94724.0,55.4505,55.61,55.4353,55.5948,94724.0
2016-02-01 15:30:00,73.19,73.2,72.89,72.89,134181.0,55.5948,55.6024,55.3669,55.3669,134181.0
2016-02-01 15:40:00,72.89,73.03,72.88,72.91,136425.0,55.3669,55.4733,55.3593,55.3821,136425.0
2016-02-01 15:50:00,72.91,73.04,72.81,72.83,332971.0,55.3821,55.4809,55.3061,55.3213,332971.0
2016-02-02 09:30:00,72.71,72.99,72.45,72.88,166821.0,55.2302,55.4429,55.0327,55.3593,166821.0
2016-02-02 09:40:00,72.86,72.92,72.79,72.81,134641.0,55.3441,55.3897,55.291,55.3061,134641.0
2016-02-02 09:50:00,72.82,72.89,72.4,72.54,105047.0,55.3137,55.3669,54.9947,55.1011,105047.0
2016-02-02 10:00:00,72.52,72.76,72.51,72.61,161073.0,55.0859,55.2682,55.0783,55.1542,161073.0
2016-02-02 10:10:00,72.62,72.66,72.5,72.56,60075.0,55.1618,55.1922,55.0707,55.1162,60075.0
2016-02-02 10:20:00,72.56,72.82,72.5,72.77,89293.0,55.1162,55.3137,55.0707,55.2758,89293.0
2016-02-02 10:30:00,72.77,72.91,72.68,72.77,95077.0,55.2758,55.3821,55.2074,55.2758,95077.0
2016-02-02 10:40:00,72.78,72.79,72.71,72.79,113730.0,55.2834,55.291,55.2302,55.291,113730.0
2016-02-02 10:50:00,72.78,72.83,72.74,72.81,54581.0,55.2834,55.3213,55.253,55.3061,54581.0
2016-02-02 11:00:00,72.8,72.89,72.72,72.76,61060.0,55.2985,55.3669,55.2378,55.2682,61060.0
2016-02-02 11:10:00,72.77,73.06,72.74,73.02,54868.0,55.2758,55.496,55.253,55.4657,54868.0
2016-02-02 11:20:00,73.01,73.02,72.8,72.95,41587.0,55.4581,55.4657,55.2985,55.4125,41587.0
2016-02-02 11:30:00,72.94,72.97,72.79,72.87,38477.0,55.4049,55.4277,55.291,55.3517,38477.0
2016-02-02 11:40:00,72.85,72.85,72.59,72.62,122168.0,55.3365,55.3365,55.139,55.1618,122168.0
2016-02-02 11:50:00,72.61,72.62,72.5,72.61,118862.0,55.1542,55.1618,55.0707,55.1542,118862.0
2016-02-02 12:00:00,72.61,72.64,72.41,72.49,79419.0,55.1542,55.177,55.0023,55.0631,79419.0
2016-02-02 12:10:00,72.49,72.49,72.32,72.4,38524.0,55.0631,55.0631,54.9339,54.9947,38524.0
2016-02-02 12:20:00,72.4,72.53,72.34,72.51,59750.0,54.9947,55.0935,54.9491,55.0783,59750.0
2016-02-02 12:30:00,72.51,72.65,72.49,72.59,46341.0,55.0783,55.1846,55.0631,55.139,46341.0
2016-02-02 12:40:00,72.59,72.76,72.56,72.73,56557.0,55.139,55.2682,55.1162,55.2454,56557.0
2016-02-02 12:50:00,72.73,72.73,72.58,72.62,50582.0,55.2454,55.2454,55.1314,55.1618,50582.0
2016-02-02 13:00:00,72.63,72.72,72.57,72.66,33945.0,55.1694,55.2378,55.1238,55.1922,33945.0
2016-02-02 13:10:00,72.66,72.75,72.66,72.74,32457.0,55.1922,55.2606,55.1922,55.253,32457.0
2016-02-02 13:20:00,72.75,72.8,72.63,72.78,28150.0,55.2606,55.2985,55.1694,55.2834,28150.0
2016-02-02 13:30:00,72.79,72.79,72.66,72.66,86167.0,55.291,55.291,55.1922,55.1922,86167.0
2016-02-02 13:40:00,72.67,72.8,72.65,72.75,49779.0,55.1998,55.2985,55.1846,55.2606,49779.0
2016-02-02 13:50:00,72.75,72.78,72.67,72.72,63880.0,55.2606,55.2834,55.1998,55.2378,63880.0
2016-02-02 14:00:00,72.73,72.83,72.72,72.78,79910.0,55.2454,55.3213,55.2378,55.2834,79910.0
2016-02-02 14:10:00,72.79,72.89,72.72,72.85,87141.0,55.291,55.3669,55.2378,55.3365,87141.0
2016-02-02 14:20:00,72.86,72.97,72.77,72.82,152753.0,55.3441,55.4277,55.2758,55.3137,152753.0
2016-02-02 14:30:00,72.81,72.9,72.8,72.87,90641.0,55.3061,55.3745,55.2985,55.3517,90641.0
2016-02-02 14:40:00,72.88,73.12,72.88,73.12,63664.0,55.3593,55.5416,55.3593,55.5416,63664.0
2016-02-02 14:50:00,73.12,73.19,72.95,73.0,76900.0,55.5416,55.5948,55.4125,55.4505,76900.0
2016-02-02 15:00:00,73.0,73.1,72.99,73.0,114753.0,55.4505,55.5264,55.4429,55.4505,114753.0
2016-02-02 15:10:00,73.0,73.18,72.99,73.06,198183.0,55.4505,55.5872,55.4429,55.496,198183.0
2016-02-02 15:20:00,73.06,73.15,73.04,73.11,183487.0,55.496,55.5644,55.4809,55.534,183487.0
2016-02-02 15:30:00,73.12,73.36,73.05,73.34,243292.0,55.5416,55.7239,55.4884,55.7087,243292.0
2016-02-02 15:40:00,73.34,73.39,73.22,73.35,218493.0,55.7087,55.7467,55.6176,55.7163,218493.0
2016-02-02 15:50:00,73.34,73.41,73.21,73.32,438722.0,55.7087,55.7619,55.61,55.6935,438722.0
2016-02-03 09:30:00,73.86,73.94,73.4,73.77,127214.0,56.1037,56.1645,55.7543,56.0354,127214.0
2016-02-03 09:40:00,73.79,73.83,73.52,73.57,59558.0,56.0505,56.0809,55.8455,55.8834,59558.0
2016-02-03 09:50:00,73.57,73.57,72.91,73.2,85953.0,55.8834,55.8834,55.3821,55.6024,85953.0
2016-02-03 10:00:00,73.13,73.13,72.41,72.41,114079.0,55.5492,55.5492,55.0023,55.0023,114079.0
2016-02-03 10:10:00,72.38,72.67,72.31,72.65,98375.0,54.9795,55.1998,54.9263,55.1846,98375.0
2016-02-03 10:20:00,72.66,72.73,72.58,72.6,129683.0,55.1922,55.2454,55.1314,55.1466,129683.0
2016-02-03 10:30:00,72.58,72.6,71.94,72.19,150504.0,55.1314,55.1466,54.6453,54.8352,150504.0
2016-02-03 10:40:00,72.2,72.31,72.1,72.12,95015.0,54.8428,54.9263,54.7668,54.782,95015.0
2016-02-03 10:50:00,72.15,72.64,72.11,72.54,52299.0,54.8048,55.177,54.7744,55.1011,52299.0
2016-02-03 11:00:00,72.56,72.56,72.32,72.39,76248.0,55.1162,55.1162,54.9339,54.9871,76248.0
2016-02-03 11:10:00,72.39,72.48,72.19,72.45,65686.0,54.9871,55.0555,54.8352,55.0327,65686.0
2016-02-03 11:20:00,72.48,72.61,72.44,72.52,58416.0,55.0555,55.1542,55.0251,55.0859,58416.0
2016-02-03 11:30:00,72.53,72.77,72.37,72.7,72410.0,55.0935,55.2758,54.9719,55.2226,72410.0
2016-02-03 11:40:00,72.71,72.97,72.71,72.84,62038.0,55.2302,55.4277,55.2302,55.3289,62038.0
2016-02-03 11:50:00,72.85,72.9,72.64,72.64,50928.0,55.3365,55.3745,55.177,55.177,50928.0
2016-02-03 12:00:00,72.66,72.77,72.64,72.71,73870.0,55.1922,55.2758,55.177,55.2302,73870.0
2016-02-03 12:10:00,72.71,72.8,72.6,72.71,58218.0,55.2302,55.2985,55.1466,55.2302,58218.0
2016-02-03 12:20:00,72.71,72.92,72.68,72.77,48118.0,55.2302,55.3897,55.2074,55.2758,48118.0
2016-02-03 12:30:00,72.76,72.76,72.5,72.63,54171.0,55.2682,55.2682,55.0707,55.1694,54171.0
2016-02-03 12:40:00,72.63,72.7,72.49,72.56,232909.0,55.1694,55.2226,55.0631,55.1162,232909.0
2016-02-03 12:50:00,72.57,72.64,72.53,72.59,82095.0,55.1238,55.177,55.0935,55.139,82095.0
2016-02-03 13:00:00,72.58,72.68,72.47,72.5,57973.0,55.1314,55.2074,55.0479,55.0707,57973.0
2016-02-03 13:10:00,72.51,72.58,72.46,72.53,48769.0,55.0783,55.1314,55.0403,55.0935,48769.0
2016-02-03 13:20:00,72.53,72.56,72.35,72.38,45925.0,55.0935,55.1162,54.9567,54.9795,45925.0
2016-02-03 13:30:00,72.38,72.39,71.85,71.88,110245.0,54.9795,54.9871,54.5769,54.5997,110245.0
2016-02-03 13:40:00,71.9,71.98,71.81,71.83,100645.0,54.6149,54.6757,54.5465,54.5617,100645.0
2016-02-03 13:50:00,71.84,71.86,71.6,71.62,94524.0,54.5693,54.5845,54.387,54.4022,94524.0
2016-02-03 14:00:00,71.6,71.79,71.6,71.74,108113.0,54.387,54.5314,54.387,54.4934,108113.0
2016-02-03 14:10:00,71.76,71.86,71.74,71.76,119261.0,54.5086,54.5845,54.4934,54.5086,119261.0
2016-02-03 14:20:00,71.76,72.5,71.75,72.45,147145.0,54.5086,55.0707,54.501,55.0327,147145.0
2016-02-03 14:30:00,72.45,72.57,72.39,72.46,85469.0,55.0327,55.1238,54.9871,55.0403,85469.0
2016-02-03 14:40:00,72.47,72.79,72.43,72.69,111355.0,55.0479,55.291,55.0175,55.215,111355.0
2016-02-03 14:50:00,72.7,72.71,72.42,72.52,132351.0,55.2226,55.2302,55.0099,55.0859,132351.0
2016-02-03 15:00:00,72.52,72.66,72.45,72.64,82435.0,55.0859,55.1922,55.0327,55.177,82435.0
2016-02-03 15:10:00,72.64,72.74,72.42,72.46,83188.0,55.177,55.253,55.0099,55.0403,83188.0
2016-02-03 15:20:00,72.44,72.5,72.35,72.42,105559.0,55.0251,55.0707,54.9567,55.0099,105559.0
2016-02-03 15:30:00,72.42,72.55,72.31,72.36,168871.0,55.0099,55.1086,54.9263,54.9643,168871.0
2016-02-03 15:40:00,72.36,72.5,72.31,72.41,203347.0,54.9643,55.0707,54.9263,55.0023,203347.0
2016-02-03 15:50:00,72.42,72.55,72.36,72.53,453349.0,55.0099,55.1086,54.9643,55.0935,453349.0
2016-02-04 09:30:00,70.67,70.67,69.13,69.18,521937.0,53.6806,53.6806,52.5108,52.5488,521937.0
2016-02-04 09:40:00,69.19,69.99,69.15,69.64,378833.0,52.5564,53.1641,52.526,52.8982,378833.0
2016-02-04 09:50:00,69.61,70.18,69.48,69.76,358974.0,52.8754,53.3084,52.7767,52.9894,358974.0
2016-02-04 10:00:00,69.73,70.05,69.52,70.05,291460.0,52.9666,53.2097,52.8071,53.2097,291460.0
2016-02-04 10:10:00,70.03,70.36,70.0,70.27,206713.0,53.1945,53.4451,53.1717,53.3768,206713.0
2016-02-04 10:20:00,70.25,70.36,70.18,70.36,139201.0,53.3616,53.4451,53.3084,53.4451,139201.0
2016-02-04 10:30:00,70.36,70.62,70.28,70.53,117008.0,53.4451,53.6426,53.3844,53.5743,117008.0
2016-02-04 10:40:00,70.53,70.54,70.29,70.45,66148.0,53.5743,53.5819,53.392,53.5135,66148.0
2016-02-04 10:50:00,70.45,70.66,70.41,70.54,158076.0,53.5135,53.673,53.4831,53.5819,158076.0
2016-02-04 11:00:00,70.52,70.6,70.45,70.45,112307.0,53.5667,53.6274,53.5135,53.5135,112307.0
2016-02-04 11:10:00,70.46,70.51,70.33,70.33,80299.0,53.5211,53.5591,53.4223,53.4223,80299.0
2016-02-04 11:20:00,70.35,70.55,70.34,70.43,132378.0,53.4375,53.5895,53.4299,53.4983,132378.0
2016-02-04 11:30:00,70.43,70.43,70.07,70.26,113993.0,53.4983,53.4983,53.2249,53.3692,113993.0
2016-02-04 11:40:00,70.26,70.31,70.02,70.09,131037.0,53.3692,53.4072,53.1869,53.24,131037.0
2016-02-04 11:50:00,70.06,70.11,69.52,69.55,174580.0,53.2173,53.2552,52.8071,52.8299,174580.0
2016-02-04 12:00:00,69.56,69.84,69.56,69.76,126779.0,52.8375,53.0501,52.8375,52.9894,126779.0
2016-02-04 12:10:00,69.76,70.04,69.73,70.03,107040.0,52.9894,53.2021,52.9666,53.1945,107040.0
2016-02-04 12:20:00,70.04,70.16,69.87,69.94,164821.0,53.2021,53.2932,53.0729,53.1261,164821.0
2016-02-04 12:30:00,69.93,70.06,69.85,70.03,65882.0,53.1185,53.2173,53.0577,53.1945,65882.0
2016-02-04 12:40:00,70.05,70.15,69.97,70.06,75074.0,53.2097,53.2856,53.1489,53.2173,75074.0
2016-02-04 12:50:00,70.08,70.21,70.04,70.18,61267.0,53.2324,53.3312,53.2021,53.3084,61267.0
2016-02-04 13:00:00,70.18,70.31,70.16,70.27,55460.0,53.3084,53.4072,53.2932,53.3768,55460.0
2016-02-04 13:10:00,70.27,70.33,70.22,70.23,54611.0,53.3768,53.4223,53.3388,53.3464,54611.0
2016-02-04 13:20:00,70.23,70.33,70.11,70.19,138636.0,53.3464,53.4223,53.2552,53.316,138636.0
2016-02-04 13:30:00,70.19,70.35,70.19,70.31,133635.0,53.316,53.4375,53.316,53.4072,133635.0
2016-02-04 13:40:00,70.32,70.32,69.96,70.0,151771.0,53.4148,53.4148,53.1413,53.1717,151771.0
2016-02-04 13:50:00,70.0,70.08,69.94,69.95,136748.0,53.1717,53.2324,53.1261,53.1337,136748.0
2016-02-04 14:00:00,69.94,69.94,69.74,69.77,146870.0,53.1261,53.1261,52.9742,52.997,146870.0
2016-02-04 14:10:00,69.78,69.99,69.73,69.98,101910.0,53.0046,53.1641,52.9666,53.1565,101910.0
2016-02-04 14:20:00,69.98,70.05,69.88,69.95,134204.0,53.1565,53.2097,53.0805,53.1337,134204.0
2016-02-04 14:30:00,69.94,70.02,69.87,69.88,121791.0,53.1261,53.1869,53.0729,53.0805,121791.0
2016-02-04 14:40:00,69.87,69.93,69.86,69.92,132429.0,53.0729,53.1185,53.0653,53.1109,132429.0
2016-02-04 14:50:00,69.92,69.98,69.75,69.96,133571.0,53.1109,53.1565,52.9818,53.1413,133571.0
2016-02-04 15:00:00,69.95,70.01,69.89,69.94,180871.0,53.1337,53.1793,53.0881,53.1261,180871.0
2016-02-04 15:10:00,69.93,70.11,69.9,69.97,176618.0,53.1185,53.2552,53.0957,53.1489,176618.0
2016-02-04 15:20:00,69.98,70.07,69.95,69.95,141708.0,53.1565,53.2249,53.1337,53.1337,141708.0
2016-02-04 15:30:00,69.95,70.02,69.85,70.0,247765.0,53.1337,53.1869,53.0577,53.1717,247765.0
2016-02-04 15:40:00,70.0,70.14,69.98,70.0,352649.0,53.1717,53.278,53.1565,53.1717,352649.0
2016-02-04 15:50:00,70.0,70.1,69.97,70.06,564129.0,53.1717,53.2476,53.1489,53.2173,564129.0
2016-02-05 09:30:00,70.04,70.47,70.0,70.39,74191.0,53.2021,53.5287,53.1717,53.4679,74191.0
2016-02-05 09:40:00,70.42,70.44,70.18,70.27,70584.0,53.4907,53.5059,53.3084,53.3768,70584.0
2016-02-05 09:50:00,70.26,70.51,70.24,70.43,57182.0,53.3692,53.5591,53.354,53.4983,57182.0
2016-02-05 10:00:00,70.44,70.65,70.37,70.49,84874.0,53.5059,53.6654,53.4527,53.5439,84874.0
2016-02-05 10:10:00,70.5,70.75,70.48,70.62,91803.0,53.5515,53.7414,53.5363,53.6426,91803.0
2016-02-05 10:20:00,70.6,70.75,70.44,70.45,97661.0,53.6274,53.7414,53.5059,53.5135,97661.0
2016-02-05 10:30:00,70.48,70.67,70.43,70.61,71142.0,53.5363,53.6806,53.4983,53.635,71142.0
2016-02-05 10:40:00,70.61,70.7,70.54,70.55,64706.0,53.635,53.7034,53.5819,53.5895,64706.0
2016-02-05 10:50:00,70.55,70.59,70.35,70.39,95626.0,53.5895,53.6198,53.4375,53.4679,95626.0
2016-02-05 11:00:00,70.39,70.47,70.04,70.12,84136.0,53.4679,53.5287,53.2021,53.2628,84136.0
2016-02-05 11:10:00,70.09,70.23,69.88,69.89,64862.0,53.24,53.3464,53.0805,53.0881,64862.0
2016-02-05 11:20:00,69.92,70.03,69.77,70.0,66219.0,53.1109,53.1945,52.997,53.1717,66219.0
2016-02-05 11:30:00,70.0,70.18,69.97,70.12,78429.0,53.1717,53.3084,53.1489,53.2628,78429.0
2016-02-05 11:40:00,70.1,70.28,70.0,70.27,56744.0,53.2476,53.3844,53.1717,53.3768,56744.0
2016-02-05 11:50:00,70.28,70.49,70.27,70.4,46104.0,53.3844,53.5439,53.3768,53.4755,46104.0
2016-02-05 12:00:00,70.39,70.46,70.34,70.4,45648.0,53.4679,53.5211,53.4299,53.4755,45648.0
2016-02-05 12:10:00,70.39,70.42,70.22,70.35,42221.0,53.4679,53.4907,53.3388,53.4375,42221.0
2016-02-05 12:20:00,70.34,70.48,70.33,70.44,38770.0,53.4299,53.5363,53.4223,53.5059,38770.0
2016-02-05 12:30:00,70.44,70.66,70.42,70.63,47486.0,53.5059,53.673,53.4907,53.6502,47486.0
2016-02-05 12:40:00,70.62,70.68,70.54,70.62,49824.0,53.6426,53.6882,53.5819,53.6426,49824.0
2016-02-05 12:50:00,70.61,70.63,70.35,70.36,42890.0,53.635,53.6502,53.4375,53.4451,42890.0
2016-02-05 13:00:00,70.36,70.48,70.33,70.47,50414.0,53.4451,53.5363,53.4223,53.5287,50414.0
2016-02-05 13:10:00,70.47,70.48,70.26,70.34,55029.0,53.5287,53.5363,53.3692,53.4299,55029.0
2016-02-05 13:20:00,70.34,70.41,70.26,70.38,55279.0,53.4299,53.4831,53.3692,53.4603,55279.0
2016-02-05 13:30:00,70.38,70.39,70.16,70.16,53949.0,53.4603,53.4679,53.2932,53.2932,53949.0
2016-02-05 13:40:00,70.16,70.2,69.99,70.02,70112.0,53.2932,53.3236,53.1641,53.1869,70112.0
2016-02-05 13:50:00,70.03,70.11,69.96,70.02,71711.0,53.1945,53.2552,53.1413,53.1869,71711.0
2016-02-05 14:00:00,70.01,70.1,69.84,69.87,84279.0,53.1793,53.2476,53.0501,53.0729,84279.0
2016-02-05 14:10:00,69.87,69.88,69.57,69.6,146985.0,53.0729,53.0805,52.8451,52.8678,146985.0
2016-02-05 14:20:00,69.61,69.72,69.59,69.65,100303.0,52.8754,52.959,52.8602,52.9058,100303.0
2016-02-05 14:30:00,69.65,69.81,69.63,69.74,89474.0,52.9058,53.0274,52.8906,52.9742,89474.0
2016-02-05 14:40:00,69.75,69.75,69.55,69.71,86637.0,52.9818,52.9818,52.8299,52.9514,86637.0
2016-02-05 14:50:00,69.7,69.71,69.59,69.63,91608.0,52.9438,52.9514,52.8602,52.8906,91608.0
2016-02-05 15:00:00,69.64,69.67,69.55,69.64,66321.0,52.8982,52.921,52.8299,52.8982,66321.0
2016-02-05 15:10:00,69.65,69.73,69.57,69.71,85928.0,52.9058,52.9666,52.8451,52.9514,85928.0
2016-02-05 15:20:00,69.71,69.77,69.63,69.64,72119.0,52.9514,52.997,52.8906,52.8982,72119.0
2016-02-05 15:30:00,69.64,69.75,69.59,69.59,99389.0,52.8982,52.9818,52.8602,52.8602,99389.0
2016-02-05 15:40:00,69.58,69.66,69.54,69.59,128729.0,52.8527,52.9134,52.8223,52.8602,128729.0
2016-02-05 15:50:00,69.57,69.58,69.45,69.57,306417.0,52.8451,52.8527,52.7539,52.8451,306417.0
2016-02-08 09:30:00,69.18,69.42,68.73,69.02,150200.0,52.5488,52.7311,52.207,52.4273,150200.0
2016-02-08 09:40:00,69.0,69.79,69.0,69.58,233576.0,52.4121,53.0122,52.4121,52.8527,233576.0
2016-02-08 09:50:00,69.58,69.58,69.11,69.11,132165.0,52.8527,52.8527,52.4956,52.4956,132165.0
2016-02-08 10:00:00,69.12,69.31,68.99,69.02,168082.0,52.5032,52.6476,52.4045,52.4273,168082.0
2016-02-08 10:10:00,69.01,69.18,68.75,68.96,149068.0,52.4197,52.5488,52.2222,52.3817,149068.0
2016-02-08 10:20:00,68.93,69.04,68.24,68.7,377592.0,52.3589,52.4425,51.8348,52.1842,377592.0
2016-02-08 10:30:00,68.7,68.97,68.68,68.92,112077.0,52.1842,52.3893,52.169,52.3513,112077.0
2016-02-08 10:40:00,68.92,68.93,68.62,68.86,112484.0,52.3513,52.3589,52.1234,52.3057,112484.0
2016-02-08 10:50:00,68.87,68.91,68.72,68.81,92547.0,52.3133,52.3437,52.1994,52.2678,92547.0
2016-02-08 11:00:00,68.82,68.92,68.61,68.64,128504.0,52.2754,52.3513,52.1158,52.1386,128504.0
2016-02-08 11:10:00,68.66,68.91,68.61,68.89,71876.0,52.1538,52.3437,52.1158,52.3285,71876.0
2016-02-08 11:20:00,68.88,68.99,68.81,68.92,79651.0,52.3209,52.4045,52.2678,52.3513,79651.0
2016-02-08 11:30:00,68.93,68.95,68.7,68.84,86881.0,52.3589,52.3741,52.1842,52.2905,86881.0
2016-02-08 11:40:00,68.84,68.96,68.61,68.72,71136.0,52.2905,52.3817,52.1158,52.1994,71136.0
2016-02-08 11:50:00,68.7,68.96,68.7,68.95,90867.0,52.1842,52.3817,52.1842,52.3741,90867.0
2016-02-08 12:00:00,68.96,69.17,68.96,69.15,62364.0,52.3817,52.5412,52.3817,52.526,62364.0
2016-02-08 12:10:00,69.15,69.27,69.11,69.22,92218.0,52.526,52.6172,52.4956,52.5792,92218.0
2016-02-08 12:20:00,69.23,69.34,69.14,69.19,76195.0,52.5868,52.6703,52.5184,52.5564,76195.0
2016-02-08 12:30:00,69.19,69.32,69.16,69.18,87317.0,52.5564,52.6552,52.5336,52.5488,87317.0
2016-02-08 12:40:00,69.19,69.24,69.14,69.17,79757.0,52.5564,52.5944,52.5184,52.5412,79757.0
2016-02-08 12:50:00,69.18,69.22,69.13,69.2,59294.0,52.5488,52.5792,52.5108,52.564,59294.0
2016-02-08 13:00:00,69.2,69.23,69.09,69.19,56175.0,52.564,52.5868,52.4804,52.5564,56175.0
2016-02-08 13:10:00,69.19,69.2,69.08,69.11,65661.0,52.5564,52.564,52.4729,52.4956,65661.0
2016-02-08 13:20:00,69.11,69.12,68.91,69.0,45634.0,52.4956,52.5032,52.3437,52.4121,45634.0
2016-02-08 13:30:00,68.98,69.09,68.97,68.98,51392.0,52.3969,52.4804,52.3893,52.3969,51392.0
2016-02-08 13:40:00,68.98,69.0,68.85,68.87,57413.0,52.3969,52.4121,52.2981,52.3133,57413.0
2016-02-08 13:50:00,68.87,68.93,68.78,68.85,41255.0,52.3133,52.3589,52.245,52.2981,41255.0
2016-02-08 14:00:00,68.84,69.03,68.84,68.98,75237.0,52.2905,52.4349,52.2905,52.3969,75237.0
2016-02-08 14:10:00,68.97,69.01,68.9,68.92,56542.0,52.3893,52.4197,52.3361,52.3513,56542.0
2016-02-08 14:20:00,68.92,69.15,68.92,69.1,123628.0,52.3513,52.526,52.3513,52.488,123628.0
2016-02-08 14:30:00,69.09,69.1,68.9,69.05,138406.0,52.4804,52.488,52.3361,52.4501,138406.0
2016-02-08 14:40:00,69.05,69.31,68.99,69.26,155502.0,52.4501,52.6476,52.4045,52.6096,155502.0
2016-02-08 14:50:00,69.25,69.36,69.16,69.16,120832.0,52.602,52.6855,52.5336,52.5336,120832.0
2016-02-08 15:00:00,69.16,69.24,69.09,69.18,101150.0,52.5336,52.5944,52.4804,52.5488,101150.0
2016-02-08 15:10:00,69.18,69.67,69.17,69.66,110804.0,52.5488,52.921,52.5412,52.9134,110804.0
2016-02-08 15:20:00,69.65,69.76,69.61,69.69,133365.0,52.9058,52.9894,52.8754,52.9362,133365.0
2016-02-08 15:30:00,69.69,69.95,69.68,69.83,135611.0,52.9362,53.1337,52.9286,53.0425,135611.0
2016-02-08 15:40:00,69.84,70.29,69.83,70.2,228651.0,53.0501,53.392,53.0425,53.3236,228651.0
2016-02-08 15:50:00,70.2,70.21,69.88,70.01,384898.0,53.3236,53.3312,53.0805,53.1793,384898.0
2016-02-09 09:30:00,69.8,70.46,69.37,70.32,186807.0,53.0198,53.5211,52.6931,53.4148,186807.0
2016-02-09 09:40:00,70.32,70.47,70.0,70.18,169795.0,53.4148,53.5287,53.1717,53.3084,169795.0
2016-02-09 09:50:00,70.15,70.17,69.75,69.91,105251.0,53.2856,53.3008,52.9818,53.1033,105251.0
2016-02-09 10:00:00,69.89,70.06,69.8,69.91,123721.0,53.0881,53.2173,53.0198,53.1033,123721.0
2016-02-09 10:10:00,69.9,70.04,69.78,70.01,118893.0,53.0957,53.2021,53.0046,53.1793,118893.0
2016-02-09 10:20:00,69.99,70.02,69.46,69.66,111950.0,53.1641,53.1869,52.7615,52.9134,111950.0
2016-02-09 10:30:00,69.64,69.66,69.45,69.54,75562.0,52.8982,52.9134,52.7539,52.8223,75562.0
2016-02-09 10:40:00,69.55,69.55,69.04,69.34,135832.0,52.8299,52.8299,52.4425,52.6703,135832.0
2016-02-09 10:50:00,69.35,69.35,68.97,69.11,101806.0,52.6779,52.6779,52.3893,52.4956,101806.0
2016-02-09 11:00:00,69.11,69.34,69.1,69.18,58036.0,52.4956,52.6703,52.488,52.5488,58036.0
2016-02-09 11:10:00,69.2,69.43,69.16,69.25,67929.0,52.564,52.7387,52.5336,52.602,67929.0
2016-02-09 11:20:00,69.26,69.69,69.26,69.59,91247.0,52.6096,52.9362,52.6096,52.8602,91247.0
2016-02-09 11:30:00,69.59,69.65,69.44,69.47,82779.0,52.8602,52.9058,52.7463,52.7691,82779.0
2016-02-09 11:40:00,69.48,69.81,69.48,69.58,71090.0,52.7767,53.0274,52.7767,52.8527,71090.0
2016-02-09 11:50:00,69.58,69.63,69.45,69.52,75131.0,52.8527,52.8906,52.7539,52.8071,75131.0
2016-02-09 12:00:00,69.51,69.93,69.51,69.89,68050.0,52.7995,53.1185,52.7995,53.0881,68050.0
2016-02-09 12:10:00,69.89,69.89,69.54,69.56,51746.0,53.0881,53.0881,52.8223,52.8375,51746.0
2016-02-09 12:20:00,69.55,69.66,69.5,69.56,50934.0,52.8299,52.9134,52.7919,52.8375,50934.0
2016-02-09 12:30:00,69.54,69.73,69.49,69.64,60385.0,52.8223,52.9666,52.7843,52.8982,60385.0
2016-02-09 12:40:00,69.66,69.68,69.37,69.38,52527.0,52.9134,52.9286,52.6931,52.7007,52527.0
2016-02-09 12:50:00,69.4,69.53,69.4,69.51,58586.0,52.7159,52.8147,52.7159,52.7995,58586.0
2016-02-09 13:00:00,69.5,69.55,69.28,69.29,141630.0,52.7919,52.8299,52.6248,52.6324,141630.0
2016-02-09 13:10:00,69.29,69.29,69.05,69.18,52781.0,52.6324,52.6324,52.4501,52.5488,52781.0
2016-02-09 13:20:00,69.18,69.33,69.14,69.18,52043.0,52.5488,52.6628,52.5184,52.5488,52043.0
2016-02-09 13:30:00,69.19,69.36,69.1,69.1,67073.0,52.5564,52.6855,52.488,52.488,67073.0
2016-02-09 13:40:00,69.1,69.39,69.05,69.22,51703.0,52.488,52.7083,52.4501,52.5792,51703.0
2016-02-09 13:50:00,69.2,69.47,69.15,69.38,65474.0,52.564,52.7691,52.526,52.7007,65474.0
2016-02-09 14:00:00,69.41,69.68,69.32,69.68,139862.0,52.7235,52.9286,52.6552,52.9286,139862.0
2016-02-09 14:10:00,69.69,69.74,69.35,69.41,94311.0,52.9362,52.9742,52.6779,52.7235,94311.0
2016-02-09 14:20:00,69.42,69.49,69.24,69.35,70922.0,52.7311,52.7843,52.5944,52.6779,70922.0
2016-02-09 14:30:00,69.35,69.57,69.35,69.51,83277.0,52.6779,52.8451,52.6779,52.7995,83277.0
2016-02-09 14:40:00,69.52,69.64,69.35,69.36,136278.0,52.8071,52.8982,52.6779,52.6855,136278.0
2016-02-09 14:50:00,69.38,69.5,69.27,69.5,85526.0,52.7007,52.7919,52.6172,52.7919,85526.0
2016-02-09 15:00:00,69.5,69.95,69.49,69.84,194979.0,52.7919,53.1337,52.7843,53.0501,194979.0
2016-02-09 15:10:00,69.85,70.03,69.8,69.95,196746.0,53.0577,53.1945,53.0198,53.1337,196746.0
2016-02-09 15:20:00,69.96,70.01,69.85,69.88,209036.0,53.1413,53.1793,53.0577,53.0805,209036.0
2016-02-09 15:30:00,69.86,70.09,69.75,70.08,183582.0,53.0653,53.24,52.9818,53.2324,183582.0
2016-02-09 15:40:00,70.08,70.09,69.89,69.96,338481.0,53.2324,53.24,53.0881,53.1413,338481.0
2016-02-09 15:50:00,69.96,70.04,69.8,69.86,348719.0,53.1413,53.2021,53.0198,53.0653,348719.0
2016-02-10 09:30:00,70.43,70.53,70.21,70.33,97798.0,53.4983,53.5743,53.3312,53.4223,97798.0
2016-02-10 09:40:00,70.31,70.7,70.27,70.4,79476.0,53.4072,53.7034,53.3768,53.4755,79476.0
2016-02-10 09:50:00,70.4,70.42,70.15,70.32,83406.0,53.4755,53.4907,53.2856,53.4148,83406.0
2016-02-10 10:00:00,70.33,70.47,70.22,70.23,109090.0,53.4223,53.5287,53.3388,53.3464,109090.0
2016-02-10 10:10:00,70.23,70.52,70.23,70.51,78163.0,53.3464,53.5667,53.3464,53.5591,78163.0
2016-02-10 10:20:00,70.5,70.52,70.22,70.25,84967.0,53.5515,53.5667,53.3388,53.3616,84967.0
2016-02-10 10:30:00,70.26,70.44,70.18,70.19,107604.0,53.3692,53.5059,53.3084,53.316,107604.0
2016-02-10 10:40:00,70.2,70.2,69.85,70.04,79359.0,53.3236,53.3236,53.0577,53.2021,79359.0
2016-02-10 10:50:00,70.02,70.02,69.5,69.62,119437.0,53.1869,53.1869,52.7919,52.883,119437.0
2016-02-10 11:00:00,69.63,69.9,69.57,69.64,64955.0,52.8906,53.0957,52.8451,52.8982,64955.0
2016-02-10 11:10:00,69.65,69.72,69.56,69.69,54759.0,52.9058,52.959,52.8375,52.9362,54759.0
2016-02-10 11:20:00,69.71,69.84,69.61,69.76,53310.0,52.9514,53.0501,52.8754,52.9894,53310.0
2016-02-10 11:30:00,69.77,69.84,69.41,69.44,45334.0,52.997,53.0501,52.7235,52.7463,45334.0
2016-02-10 11:40:00,69.42,69.57,69.35,69.53,54843.0,52.7311,52.8451,52.6779,52.8147,54843.0
2016-02-10 11:50:00,69.54,69.65,69.38,69.56,73611.0,52.8223,52.9058,52.7007,52.8375,73611.0
2016-02-10 12:00:00,69.55,69.57,69.24,69.4,84999.0,52.8299,52.8451,52.5944,52.7159,84999.0
2016-02-10 12:10:00,69.39,69.41,69.07,69.2,91173.0,52.7083,52.7235,52.4653,52.564,91173.0
2016-02-10 12:20:00,69.2,69.51,69.18,69.48,73552.0,52.564,52.7995,52.5488,52.7767,73552.0
2016-02-10 12:30:00,69.49,69.7,69.42,69.65,45889.0,52.7843,52.9438,52.7311,52.9058,45889.0
2016-02-10 12:40:00,69.65,69.8,69.62,69.78,40239.0,52.9058,53.0198,52.883,53.0046,40239.0
2016-02-10 12:50:00,69.79,69.87,69.65,69.84,57062.0,53.0122,53.0729,52.9058,53.0501,57062.0
2016-02-10 13:00:00,69.85,69.89,69.76,69.81,51971.0,53.0577,53.0881,52.9894,53.0274,51971.0
2016-02-10 13:10:00,69.81,69.92,69.74,69.82,42364.0,53.0274,53.1109,52.9742,53.035,42364.0
2016-02-10 13:20:00,69.84,69.87,69.56,69.58,49903.0,53.0501,53.0729,52.8375,52.8527,49903.0
2016-02-10 13:30:00,69.59,69.67,69.49,69.64,49534.0,52.8602,52.921,52.7843,52.8982,49534.0
2016-02-10 13:40:00,69.65,69.71,69.57,69.6,41349.0,52.9058,52.9514,52.8451,52.8678,41349.0
2016-02-10 13:50:00,69.6,69.63,69.51,69.53,40001.0,52.8678,52.8906,52.7995,52.8147,40001.0
2016-02-10 14:00:00,69.54,69.62,69.52,69.56,87510.0,52.8223,52.883,52.8071,52.8375,87510.0
2016-02-10 14:10:00,69.56,69.61,69.47,69.53,96047.0,52.8375,52.8754,52.7691,52.8147,96047.0
2016-02-10 14:20:00,69.53,69.55,69.43,69.5,55504.0,52.8147,52.8299,52.7387,52.7919,55504.0
2016-02-10 14:30:00,69.5,69.6,69.5,69.53,65505.0,52.7919,52.8678,52.7919,52.8147,65505.0
2016-02-10 14:40:00,69.53,69.55,69.44,69.54,96345.0,52.8147,52.8299,52.7463,52.8223,96345.0
2016-02-10 14:50:00,69.54,69.61,69.51,69.55,88167.0,52.8223,52.8754,52.7995,52.8299,88167.0
2016-02-10 15:00:00,69.55,69.64,69.53,69.55,114872.0,52.8299,52.8982,52.8147,52.8299,114872.0
2016-02-10 15:10:00,69.54,69.56,69.07,69.07,93308.0,52.8223,52.8375,52.4653,52.4653,93308.0
2016-02-10 15:20:00,69.06,69.23,68.91,68.98,98449.0,52.4577,52.5868,52.3437,52.3969,98449.0
2016-02-10 15:30:00,68.99,69.08,68.87,68.9,146989.0,52.4045,52.4729,52.3133,52.3361,146989.0
2016-02-10 15:40:00,68.91,68.93,68.8,68.83,240523.0,52.3437,52.3589,52.2602,52.283,240523.0
2016-02-10 15:50:00,68.84,68.87,68.57,68.76,421934.0,52.2905,52.3133,52.0855,52.2298,421934.0
2016-02-11 09:30:00,68.32,68.96,68.01,68.92,140157.0,51.8956,52.3817,51.6601,52.3513,140157.0
2016-02-11 09:40:00,68.86,69.17,68.81,68.99,106367.0,52.3057,52.5412,52.2678,52.4045,106367.0
2016-02-11 09:50:00,69.01,69.05,68.74,68.91,67454.0,52.4197,52.4501,52.2146,52.3437,67454.0
2016-02-11 10:00:00,68.9,68.94,68.61,68.65,113509.0,52.3361,52.3665,52.1158,52.1462,113509.0
2016-02-11 10:10:00,68.64,68.68,68.28,68.31,176684.0,52.1386,52.169,51.8652,51.888,176684.0
2016-02-11 10:20:00,68.31,68.64,68.31,68.48,93295.0,51.888,52.1386,51.888,52.0171,93295.0
2016-02-11 10:30:00,68.46,68.53,68.27,68.29,54451.0,52.0019,52.0551,51.8576,51.8728,54451.0
2016-02-11 10:40:00,68.28,68.44,68.26,68.31,47749.0,51.8652,51.9867,51.85,51.888,47749.0
2016-02-11 10:50:00,68.31,68.31,68.16,68.24,55636.0,51.888,51.888,51.774,51.8348,55636.0
2016-02-11 11:00:00,68.25,68.33,67.99,68.04,103081.0,51.8424,51.9032,51.6449,51.6829,103081.0
2016-02-11 11:10:00,68.04,68.22,67.93,68.08,55287.0,51.6829,51.8196,51.5993,51.7133,55287.0
2016-02-11 11:20:00,68.09,68.14,67.93,67.93,48137.0,51.7209,51.7588,51.5993,51.5993,48137.0
2016-02-11 11:30:00,67.95,67.98,67.84,67.9,56797.0,51.6145,51.6373,51.531,51.5765,56797.0
2016-02-11 11:40:00,67.9,68.05,67.76,67.8,89802.0,51.5765,51.6905,51.4702,51.5006,89802.0
2016-02-11 11:50:00,67.78,68.1,67.77,68.04,92413.0,51.4854,51.7284,51.4778,51.6829,92413.0
2016-02-11 12:00:00,68.03,68.14,68.0,68.01,71262.0,51.6753,51.7588,51.6525,51.6601,71262.0
2016-02-11 12:10:00,68.0,68.03,67.76,67.85,144129.0,51.6525,51.6753,51.4702,51.5386,144129.0
2016-02-11 12:20:00,67.83,68.15,67.81,68.01,45110.0,51.5234,51.7664,51.5082,51.6601,45110.0
2016-02-11 12:30:00,68.01,68.07,67.89,67.93,49811.0,51.6601,51.7057,51.5689,51.5993,49811.0
2016-02-11 12:40:00,67.94,67.94,67.81,67.86,74323.0,51.6069,51.6069,51.5082,51.5461,74323.0
2016-02-11 12:50:00,67.85,68.15,67.85,68.06,51457.0,51.5386,51.7664,51.5386,51.6981,51457.0
2016-02-11 13:00:00,68.08,68.28,68.03,68.12,52186.0,51.7133,51.8652,51.6753,51.7436,52186.0
2016-02-11 13:10:00,68.14,68.23,68.07,68.2,36014.0,51.7588,51.8272,51.7057,51.8044,36014.0
2016-02-11 13:20:00,68.22,68.3,68.12,68.12,37046.0,51.8196,51.8804,51.7436,51.7436,37046.0
2016-02-11 13:30:00,68.11,68.22,67.99,68.06,101211.0,51.736,51.8196,51.6449,51.6981,101211.0
2016-02-11 13:40:00,68.04,68.18,68.0,68.15,41911.0,51.6829,51.7892,51.6525,51.7664,41911.0
2016-02-11 13:50:00,68.15,68.16,67.95,67.98,57199.0,51.7664,51.774,51.6145,51.6373,57199.0
2016-02-11 14:00:00,67.96,68.06,67.91,68.05,73465.0,51.6221,51.6981,51.5841,51.6905,73465.0
2016-02-11 14:10:00,68.05,68.1,67.81,67.81,50638.0,51.6905,51.7284,51.5082,51.5082,50638.0
2016-02-11 14:20:00,67.81,67.88,67.77,67.78,50603.0,51.5082,51.5613,51.4778,51.4854,50603.0
2016-02-11 14:30:00,67.78,68.06,67.65,68.06,95545.0,51.4854,51.6981,51.3866,51.6981,95545.0
2016-02-11 14:40:00,68.11,68.24,67.91,68.21,89934.0,51.736,51.8348,51.5841,51.812,89934.0
2016-02-11 14:50:00,68.2,68.41,68.07,68.18,88136.0,51.8044,51.9639,51.7057,51.7892,88136.0
2016-02-11 15:00:00,68.18,68.2,67.92,68.06,89854.0,51.7892,51.8044,51.5917,51.6981,89854.0
2016-02-11 15:10:00,68.05,68.2,68.0,68.03,66126.0,51.6905,51.8044,51.6525,51.6753,66126.0
2016-02-11 15:20:00,68.04,68.21,67.99,68.21,60539.0,51.6829,51.812,51.6449,51.812,60539.0
2016-02-11 15:30:00,68.22,68.4,68.06,68.37,97313.0,51.8196,51.9563,51.6981,51.9335,97313.0
2016-02-11 15:40:00,68.38,68.42,68.18,68.22,115689.0,51.9411,51.9715,51.7892,51.8196,115689.0
2016-02-11 15:50:00,68.22,68.29,68.04,68.06,266776.0,51.8196,51.8728,51.6829,51.6981,266776.0
2016-02-12 09:30:00,68.03,68.19,67.43,67.98,191825.0,52.089,52.2115,51.6296,52.0507,191825.0
2016-02-12 09:40:00,68.02,68.29,67.98,68.29,187692.0,52.0813,52.2881,52.0507,52.2881,187692.0
2016-02-12 09:50:00,68.3,68.62,68.12,68.33,149893.0,52.2957,52.5407,52.1579,52.3187,149893.0
2016-02-12 10:00:00,68.33,68.72,68.18,68.66,100475.0,52.3187,52.6173,52.2038,52.5714,100475.0
2016-02-12 10:10:00,68.67,69.01,68.61,68.96,84908.0,52.579,52.8393,52.5331,52.8011,84908.0
2016-02-12 10:20:00,68.99,69.15,68.85,68.85,71439.0,52.824,52.9465,52.7168,52.7168,71439.0
2016-02-12 10:30:00,68.85,69.15,68.82,69.09,87717.0,52.7168,52.9465,52.6939,52.9006,87717.0
2016-02-12 10:40:00,69.1,69.14,68.92,69.01,53129.0,52.9082,52.9389,52.7704,52.8393,53129.0
2016-02-12 10:50:00,69.02,69.15,68.95,69.03,52635.0,52.847,52.9465,52.7934,52.8547,52635.0
2016-02-12 11:00:00,69.03,69.09,68.9,69.09,49002.0,52.8547,52.9006,52.7551,52.9006,49002.0
2016-02-12 11:10:00,69.09,69.36,69.07,69.27,138913.0,52.9006,53.1073,52.8853,53.0384,138913.0
2016-02-12 11:20:00,69.28,69.34,69.12,69.26,74225.0,53.0461,53.092,52.9236,53.0308,74225.0
2016-02-12 11:30:00,69.27,69.48,69.26,69.28,78498.0,53.0384,53.1992,53.0308,53.0461,78498.0
2016-02-12 11:40:00,69.28,69.36,69.17,69.34,60959.0,53.0461,53.1073,52.9618,53.092,60959.0
2016-02-12 11:50:00,69.34,69.35,69.11,69.13,41554.0,53.092,53.0997,52.9159,52.9312,41554.0
2016-02-12 12:00:00,69.13,69.15,68.94,69.02,51702.0,52.9312,52.9465,52.7857,52.847,51702.0
2016-02-12 12:10:00,69.0,69.23,68.99,69.04,42055.0,52.8317,53.0078,52.824,52.8623,42055.0
2016-02-12 12:20:00,69.03,69.29,69.03,69.28,41751.0,52.8547,53.0537,52.8547,53.0461,41751.0
2016-02-12 12:30:00,69.28,69.35,69.25,69.32,47779.0,53.0461,53.0997,53.0231,53.0767,47779.0
2016-02-12 12:40:00,69.33,69.34,69.22,69.23,41366.0,53.0844,53.092,53.0001,53.0078,41366.0
2016-02-12 12:50:00,69.22,69.28,69.16,69.26,44121.0,53.0001,53.0461,52.9542,53.0308,44121.0
2016-02-12 13:00:00,69.26,69.4,69.21,69.23,61578.0,53.0308,53.138,52.9925,53.0078,61578.0
2016-02-12 13:10:00,69.23,69.24,69.1,69.16,62662.0,53.0078,53.0154,52.9082,52.9542,62662.0
2016-02-12 13:20:00,69.16,69.33,69.15,69.32,53167.0,52.9542,53.0844,52.9465,53.0767,53167.0
2016-02-12 13:30:00,69.32,69.52,69.31,69.47,68807.0,53.0767,53.2298,53.069,53.1915,68807.0
2016-02-12 13:40:00,69.48,69.66,69.38,69.64,64392.0,53.1992,53.337,53.1226,53.3217,64392.0
2016-02-12 13:50:00,69.64,69.65,69.51,69.52,69744.0,53.3217,53.3294,53.2222,53.2298,69744.0
2016-02-12 14:00:00,69.53,69.67,69.51,69.65,83268.0,53.2375,53.3447,53.2222,53.3294,83268.0
2016-02-12 14:10:00,69.65,69.85,69.64,69.73,57420.0,53.3294,53.4825,53.3217,53.3906,57420.0
2016-02-12 14:20:00,69.73,69.88,69.68,69.86,67617.0,53.3906,53.5055,53.3523,53.4902,67617.0
2016-02-12 14:30:00,69.86,69.89,69.74,69.8,63214.0,53.4902,53.5131,53.3983,53.4442,63214.0
2016-02-12 14:40:00,69.8,69.86,69.71,69.74,117948.0,53.4442,53.4902,53.3753,53.3983,117948.0
2016-02-12 14:50:00,69.75,69.81,69.67,69.67,62926.0,53.4059,53.4519,53.3447,53.3447,62926.0
2016-02-12 15:00:00,69.66,69.74,69.57,69.6,111976.0,53.337,53.3983,53.2681,53.2911,111976.0
2016-02-12 15:10:00,69.59,69.68,69.58,69.65,77128.0,53.2834,53.3523,53.2758,53.3294,77128.0
2016-02-12 15:20:00,69.64,69.74,69.55,69.73,113304.0,53.3217,53.3983,53.2528,53.3906,113304.0
2016-02-12 15:30:00,69.7,69.71,69.57,69.6,139548.0,53.3677,53.3753,53.2681,53.2911,139548.0
2016-02-12 15:40:00,69.59,69.83,69.58,69.73,147438.0,53.2834,53.4672,53.2758,53.3906,147438.0
2016-02-12 15:50:00,69.73,69.98,69.72,69.95,565708.0,53.3906,53.582,53.383,53.5591,565708.0
2016-02-16 09:30:00,70.62,71.09,70.26,70.28,133340.0,54.0721,54.4319,53.7964,53.8117,133340.0
2016-02-16 09:40:00,70.26,70.55,70.18,70.25,107112.0,53.7964,54.0185,53.7352,53.7888,107112.0
2016-02-16 09:50:00,70.3,70.3,69.7,69.77,153070.0,53.8271,53.8271,53.3677,53.4213,153070.0
2016-02-16 10:00:00,69.77,70.14,69.75,70.12,104869.0,53.4213,53.7046,53.4059,53.6892,104869.0
2016-02-16 10:10:00,70.12,70.22,69.93,70.13,73792.0,53.6892,53.7658,53.5438,53.6969,73792.0
2016-02-16 10:20:00,70.13,70.25,70.07,70.24,76817.0,53.6969,53.7888,53.651,53.7811,76817.0
2016-02-16 10:30:00,70.23,70.49,70.17,70.47,56146.0,53.7735,53.9725,53.7275,53.9572,56146.0
2016-02-16 10:40:00,70.45,70.55,70.37,70.37,85211.0,53.9419,54.0185,53.8807,53.8807,85211.0
2016-02-16 10:50:00,70.36,70.49,70.33,70.47,73401.0,53.873,53.9725,53.85,53.9572,73401.0
2016-02-16 11:00:00,70.47,70.57,70.38,70.54,50555.0,53.9572,54.0338,53.8883,54.0108,50555.0
2016-02-16 11:10:00,70.53,70.74,70.49,70.72,48801.0,54.0032,54.164,53.9725,54.1486,48801.0
2016-02-16 11:20:00,70.71,70.74,70.59,70.73,33555.0,54.141,54.164,54.0491,54.1563,33555.0
2016-02-16 11:30:00,70.73,70.86,70.65,70.84,49201.0,54.1563,54.2558,54.095,54.2405,49201.0
2016-02-16 11:40:00,70.85,70.92,70.83,70.87,44533.0,54.2482,54.3018,54.2329,54.2635,44533.0
2016-02-16 11:50:00,70.88,70.92,70.76,70.9,41318.0,54.2712,54.3018,54.1793,54.2865,41318.0
2016-02-16 12:00:00,70.9,71.09,70.87,70.98,56881.0,54.2865,54.4319,54.2635,54.3477,56881.0
2016-02-16 12:10:00,70.99,71.23,70.99,71.18,52365.0,54.3554,54.5391,54.3554,54.5009,52365.0
2016-02-16 12:20:00,71.17,71.4,71.17,71.39,42910.0,54.4932,54.6693,54.4932,54.6616,42910.0
2016-02-16 12:30:00,71.4,71.41,71.26,71.28,42867.0,54.6693,54.677,54.5621,54.5774,42867.0
2016-02-16 12:40:00,71.27,71.35,71.23,71.32,34927.0,54.5698,54.631,54.5391,54.6081,34927.0
2016-02-16 12:50:00,71.32,71.38,71.25,71.31,38398.0,54.6081,54.654,54.5545,54.6004,38398.0
2016-02-16 13:00:00,71.32,71.39,71.26,71.36,44860.0,54.6081,54.6616,54.5621,54.6387,44860.0
2016-02-16 13:10:00,71.36,71.43,71.31,71.38,41113.0,54.6387,54.6923,54.6004,54.654,41113.0
2016-02-16 13:20:00,71.38,71.44,71.33,71.42,41388.0,54.654,54.6999,54.6157,54.6846,41388.0
2016-02-16 13:30:00,71.42,71.46,71.25,71.25,62416.0,54.6846,54.7152,54.5545,54.5545,62416.0
2016-02-16 13:40:00,71.27,71.34,71.21,71.23,46267.0,54.5698,54.6234,54.5238,54.5391,46267.0
2016-02-16 13:50:00,71.22,71.3,71.15,71.27,83753.0,54.5315,54.5927,54.4779,54.5698,83753.0
2016-02-16 14:00:00,71.27,71.32,71.18,71.19,86154.0,54.5698,54.6081,54.5009,54.5085,86154.0
2016-02-16 14:10:00,71.19,71.36,71.19,71.34,72589.0,54.5085,54.6387,54.5085,54.6234,72589.0
2016-02-16 14:20:00,71.34,71.37,71.25,71.31,66774.0,54.6234,54.6463,54.5545,54.6004,66774.0
2016-02-16 14:30:00,71.31,71.35,71.23,71.29,83849.0,54.6004,54.631,54.5391,54.5851,83849.0
2016-02-16 14:40:00,71.3,71.49,71.29,71.47,73939.0,54.5927,54.7382,54.5851,54.7229,73939.0
2016-02-16 14:50:00,71.46,71.47,71.35,71.44,105352.0,54.7152,54.7229,54.631,54.6999,105352.0
2016-02-16 15:00:00,71.43,71.45,71.23,71.24,71998.0,54.6923,54.7076,54.5391,54.5468,71998.0
2016-02-16 15:10:00,71.25,71.27,71.14,71.27,95214.0,54.5545,54.5698,54.4702,54.5698,95214.0
2016-02-16 15:20:00,71.28,71.44,71.27,71.4,138095.0,54.5774,54.6999,54.5698,54.6693,138095.0
2016-02-16 15:30:00,71.4,71.41,71.3,71.35,129500.0,54.6693,54.677,54.5927,54.631,129500.0
2016-02-16 15:40:00,71.35,71.41,71.25,71.31,194959.0,54.631,54.677,54.5545,54.6004,194959.0
2016-02-16 15:50:00,71.3,71.56,71.27,71.5,394476.0,54.5927,54.7918,54.5698,54.7459,394476.0
2016-02-17 09:30:00,72.2,72.59,71.52,71.98,333016.0,55.2818,55.5805,54.7612,55.1134,333016.0
2016-02-17 09:40:00,71.99,72.32,71.99,72.2,171920.0,55.1211,55.3737,55.1211,55.2818,171920.0
2016-02-17 09:50:00,72.2,72.24,72.04,72.24,157433.0,55.2818,55.3125,55.1593,55.3125,157433.0
2016-02-17 10:00:00,72.23,72.58,72.07,72.45,175799.0,55.3048,55.5728,55.1823,55.4733,175799.0
2016-02-17 10:10:00,72.44,72.51,72.28,72.41,140073.0,55.4656,55.5192,55.3431,55.4426,140073.0
2016-02-17 10:20:00,72.41,72.52,72.31,72.45,126455.0,55.4426,55.5269,55.3661,55.4733,126455.0
2016-02-17 10:30:00,72.45,72.45,72.24,72.27,93253.0,55.4733,55.4733,55.3125,55.3354,93253.0
2016-02-17 10:40:00,72.29,72.41,72.27,72.4,75154.0,55.3508,55.4426,55.3354,55.435,75154.0
2016-02-17 10:50:00,72.4,72.52,72.34,72.39,68018.0,55.435,55.5269,55.389,55.4273,68018.0
2016-02-17 11:00:00,72.37,72.38,72.14,72.14,63752.0,55.412,55.4197,55.2359,55.2359,63752.0
2016-02-17 11:10:00,72.15,72.2,72.01,72.19,87008.0,55.2436,55.2818,55.1364,55.2742,87008.0
2016-02-17 11:20:00,72.2,72.32,72.06,72.17,56312.0,55.2818,55.3737,55.1747,55.2589,56312.0
2016-02-17 11:30:00,72.16,72.3,72.12,72.3,39951.0,55.2512,55.3584,55.2206,55.3584,39951.0
2016-02-17 11:40:00,72.29,72.33,72.21,72.28,52004.0,55.3508,55.3814,55.2895,55.3431,52004.0
2016-02-17 11:50:00,72.27,72.33,72.23,72.31,57750.0,55.3354,55.3814,55.3048,55.3661,57750.0
2016-02-17 12:00:00,72.31,72.37,72.25,72.37,60621.0,55.3661,55.412,55.3201,55.412,60621.0
2016-02-17 12:10:00,72.38,72.52,72.37,72.5,44449.0,55.4197,55.5269,55.412,55.5115,44449.0
2016-02-17 12:20:00,72.49,72.63,72.46,72.56,57512.0,55.5039,55.6111,55.4809,55.5575,57512.0
2016-02-17 12:30:00,72.56,72.58,72.49,72.51,54984.0,55.5575,55.5728,55.5039,55.5192,54984.0
2016-02-17 12:40:00,72.51,72.57,72.47,72.57,55837.0,55.5192,55.5651,55.4886,55.5651,55837.0
2016-02-17 12:50:00,72.56,72.64,72.54,72.6,45720.0,55.5575,55.6187,55.5422,55.5881,45720.0
2016-02-17 13:00:00,72.59,72.65,72.55,72.55,65452.0,55.5805,55.6264,55.5498,55.5498,65452.0
2016-02-17 13:10:00,72.55,72.58,72.48,72.56,63605.0,55.5498,55.5728,55.4962,55.5575,63605.0
2016-02-17 13:20:00,72.55,72.63,72.52,72.55,55127.0,55.5498,55.6111,55.5269,55.5498,55127.0
2016-02-17 13:30:00,72.54,72.55,72.39,72.42,57914.0,55.5422,55.5498,55.4273,55.4503,57914.0
2016-02-17 13:40:00,72.42,72.43,72.3,72.35,71143.0,55.4503,55.458,55.3584,55.3967,71143.0
2016-02-17 13:50:00,72.34,72.36,72.24,72.32,81471.0,55.389,55.4044,55.3125,55.3737,81471.0
2016-02-17 14:00:00,72.31,72.4,72.26,72.34,78129.0,55.3661,55.435,55.3278,55.389,78129.0
2016-02-17 14:10:00,72.35,72.36,72.29,72.31,114902.0,55.3967,55.4044,55.3508,55.3661,114902.0
2016-02-17 14:20:00,72.31,72.38,72.26,72.27,70688.0,55.3661,55.4197,55.3278,55.3354,70688.0
2016-02-17 14:30:00,72.28,72.38,72.16,72.21,88340.0,55.3431,55.4197,55.2512,55.2895,88340.0
2016-02-17 14:40:00,72.21,72.27,72.15,72.15,77903.0,55.2895,55.3354,55.2436,55.2436,77903.0
2016-02-17 14:50:00,72.14,72.17,72.1,72.13,67920.0,55.2359,55.2589,55.2053,55.2282,67920.0
2016-02-17 15:00:00,72.13,72.16,72.07,72.12,108770.0,55.2282,55.2512,55.1823,55.2206,108770.0
2016-02-17 15:10:00,72.11,72.12,72.02,72.04,135201.0,55.2129,55.2206,55.144,55.1593,135201.0
2016-02-17 15:20:00,72.04,72.11,72.0,72.1,200291.0,55.1593,55.2129,55.1287,55.2053,200291.0
2016-02-17 15:30:00,72.09,72.21,72.07,72.2,207513.0,55.1976,55.2895,55.1823,55.2818,207513.0
2016-02-17 15:40:00,72.19,72.27,72.14,72.26,178333.0,55.2742,55.3354,55.2359,55.3278,178333.0
2016-02-17 15:50:00,72.27,72.29,72.07,72.11,308084.0,55.3354,55.3508,55.1823,55.2129,308084.0
2016-02-18 09:30:00,70.95,71.26,69.5,70.62,636024.0,54.3248,54.5621,53.2145,54.0721,636024.0
2016-02-18 09:40:00,70.53,70.72,70.15,70.27,427051.0,54.0032,54.1486,53.7122,53.8041,427051.0
2016-02-18 09:50:00,70.29,71.0,70.22,70.99,214057.0,53.8194,54.363,53.7658,54.3554,214057.0
2016-02-18 10:00:00,70.99,71.15,70.78,71.14,220292.0,54.3554,54.4779,54.1946,54.4702,220292.0
2016-02-18 10:10:00,71.14,71.24,70.94,70.95,185941.0,54.4702,54.5468,54.3171,54.3248,185941.0
2016-02-18 10:20:00,70.94,71.44,70.9,71.39,176665.0,54.3171,54.6999,54.2865,54.6616,176665.0
2016-02-18 10:30:00,71.4,71.47,71.25,71.44,121350.0,54.6693,54.7229,54.5545,54.6999,121350.0
2016-02-18 10:40:00,71.45,71.65,71.3,71.4,108066.0,54.7076,54.8607,54.5927,54.6693,108066.0
2016-02-18 10:50:00,71.38,71.54,71.38,71.5,58164.0,54.654,54.7765,54.654,54.7459,58164.0
2016-02-18 11:00:00,71.49,71.54,71.22,71.42,106576.0,54.7382,54.7765,54.5315,54.6846,106576.0
2016-02-18 11:10:00,71.42,71.56,71.42,71.46,59234.0,54.6846,54.7918,54.6846,54.7152,59234.0
2016-02-18 11:20:00,71.46,71.59,71.44,71.53,85838.0,54.7152,54.8148,54.6999,54.7688,85838.0
2016-02-18 11:30:00,71.54,71.72,71.47,71.49,77887.0,54.7765,54.9143,54.7229,54.7382,77887.0
2016-02-18 11:40:00,71.5,71.76,71.49,71.61,55999.0,54.7459,54.9449,54.7382,54.8301,55999.0
2016-02-18 11:50:00,71.61,72.03,71.58,72.03,72163.0,54.8301,55.1517,54.8071,55.1517,72163.0
2016-02-18 12:00:00,72.01,72.03,71.86,72.0,76508.0,55.1364,55.1517,55.0215,55.1287,76508.0
2016-02-18 12:10:00,72.0,72.03,71.94,72.0,81312.0,55.1287,55.1517,55.0828,55.1287,81312.0
2016-02-18 12:20:00,72.01,72.08,71.97,72.03,58781.0,55.1364,55.19,55.1057,55.1517,58781.0
2016-02-18 12:30:00,72.02,72.05,71.81,71.86,85097.0,55.144,55.167,54.9832,55.0215,85097.0
2016-02-18 12:40:00,71.88,72.01,71.87,71.94,38645.0,55.0368,55.1364,55.0292,55.0828,38645.0
2016-02-18 12:50:00,71.95,72.04,71.94,72.0,28426.0,55.0904,55.1593,55.0828,55.1287,28426.0
2016-02-18 13:00:00,71.99,72.08,71.93,72.06,38946.0,55.1211,55.19,55.0751,55.1747,38946.0
2016-02-18 13:10:00,72.05,72.05,71.9,71.99,46458.0,55.167,55.167,55.0521,55.1211,46458.0
2016-02-18 13:20:00,71.99,72.01,71.91,71.93,50574.0,55.1211,55.1364,55.0598,55.0751,50574.0
2016-02-18 13:30:00,71.93,71.99,71.84,71.84,37700.0,55.0751,55.1211,55.0062,55.0062,37700.0
2016-02-18 13:40:00,71.84,71.89,71.78,71.79,36192.0,55.0062,55.0445,54.9603,54.9679,36192.0
2016-02-18 13:50:00,71.79,72.03,71.79,72.02,48641.0,54.9679,55.1517,54.9679,55.144,48641.0
2016-02-18 14:00:00,72.04,72.26,72.0,72.19,85187.0,55.1593,55.3278,55.1287,55.2742,85187.0
2016-02-18 14:10:00,72.2,72.21,72.11,72.19,48341.0,55.2818,55.2895,55.2129,55.2742,48341.0
2016-02-18 14:20:00,72.19,72.35,72.19,72.3,56748.0,55.2742,55.3967,55.2742,55.3584,56748.0
2016-02-18 14:30:00,72.29,72.41,72.29,72.34,56242.0,55.3508,55.4426,55.3508,55.389,56242.0
2016-02-18 14:40:00,72.34,72.38,72.25,72.3,92439.0,55.389,55.4197,55.3201,55.3584,92439.0
2016-02-18 14:50:00,72.3,72.56,72.3,72.44,108386.0,55.3584,55.5575,55.3584,55.4656,108386.0
2016-02-18 15:00:00,72.45,72.46,72.29,72.35,58805.0,55.4733,55.4809,55.3508,55.3967,58805.0
2016-02-18 15:10:00,72.34,72.45,72.26,72.39,76149.0,55.389,55.4733,55.3278,55.4273,76149.0
2016-02-18 15:20:00,72.39,72.51,72.25,72.45,135740.0,55.4273,55.5192,55.3201,55.4733,135740.0
2016-02-18 15:30:00,72.45,72.54,72.43,72.54,154470.0,55.4733,55.5422,55.458,55.5422,154470.0
2016-02-18 15:40:00,72.53,72.67,72.43,72.47,266989.0,55.5345,55.6417,55.458,55.4886,266989.0
2016-02-18 15:50:00,72.46,72.55,72.43,72.53,309819.0,55.4809,55.5498,55.458,55.5345,309819.0
2016-02-19 09:30:00,72.2,72.2,70.56,70.59,546948.0,55.2818,55.2818,54.0261,54.0491,546948.0
2016-02-19 09:40:00,70.58,71.23,70.58,71.16,231489.0,54.0415,54.5391,54.0415,54.4855,231489.0
2016-02-19 09:50:00,71.16,71.4,71.01,71.09,333136.0,54.4855,54.6693,54.3707,54.4319,333136.0
2016-02-19 10:00:00,71.08,71.16,70.68,71.15,200149.0,54.4243,54.4855,54.118,54.4779,200149.0
2016-02-19 10:10:00,71.15,71.39,71.1,71.39,148658.0,54.4779,54.6616,54.4396,54.6616,148658.0
2016-02-19 10:20:00,71.39,71.45,71.18,71.41,93868.0,54.6616,54.7076,54.5009,54.677,93868.0
2016-02-19 10:30:00,71.42,71.53,71.28,71.49,91048.0,54.6846,54.7688,54.5774,54.7382,91048.0
2016-02-19 10:40:00,71.51,71.58,71.34,71.48,84420.0,54.7535,54.8071,54.6234,54.7306,84420.0
2016-02-19 10:50:00,71.47,71.68,71.47,71.57,70129.0,54.7229,54.8837,54.7229,54.7995,70129.0
2016-02-19 11:00:00,71.57,71.57,71.41,71.5,63900.0,54.7995,54.7995,54.677,54.7459,63900.0
2016-02-19 11:10:00,71.49,71.64,71.41,71.62,83642.0,54.7382,54.8531,54.677,54.8378,83642.0
2016-02-19 11:20:00,71.64,71.69,71.54,71.66,56013.0,54.8531,54.8914,54.7765,54.8684,56013.0
2016-02-19 11:30:00,71.66,71.77,71.61,71.69,53094.0,54.8684,54.9526,54.8301,54.8914,53094.0
2016-02-19 11:40:00,71.69,71.71,71.53,71.66,42260.0,54.8914,54.9067,54.7688,54.8684,42260.0
2016-02-19 11:50:00,71.66,71.72,71.61,71.62,41037.0,54.8684,54.9143,54.8301,54.8378,41037.0
2016-02-19 12:00:00,71.62,71.67,71.56,71.64,34678.0,54.8378,54.876,54.7918,54.8531,34678.0
2016-02-19 12:10:00,71.64,71.79,71.64,71.77,32477.0,54.8531,54.9679,54.8531,54.9526,32477.0
2016-02-19 12:20:00,71.77,71.87,71.75,71.84,36802.0,54.9526,55.0292,54.9373,55.0062,36802.0
2016-02-19 12:30:00,71.83,72.02,71.83,72.01,40371.0,54.9985,55.144,54.9985,55.1364,40371.0
2016-02-19 12:40:00,72.02,72.17,72.01,72.1,42467.0,55.144,55.2589,55.1364,55.2053,42467.0
2016-02-19 12:50:00,72.1,72.11,71.92,71.92,48334.0,55.2053,55.2129,55.0675,55.0675,48334.0
2016-02-19 13:00:00,71.94,71.94,71.76,71.76,41429.0,55.0828,55.0828,54.9449,54.9449,41429.0
2016-02-19 13:10:00,71.78,71.81,71.65,71.68,42514.0,54.9603,54.9832,54.8607,54.8837,42514.0
2016-02-19 13:20:00,71.68,71.93,71.66,71.87,80179.0,54.8837,55.0751,54.8684,55.0292,80179.0
2016-02-19 13:30:00,71.87,72.08,71.87,72.01,37039.0,55.0292,55.19,55.0292,55.1364,37039.0
2016-02-19 13:40:00,72.0,72.01,71.86,71.92,31225.0,55.1287,55.1364,55.0215,55.0675,31225.0
2016-02-19 13:50:00,71.93,72.07,71.83,72.05,43801.0,55.0751,55.1823,54.9985,55.167,43801.0
2016-02-19 14:00:00,72.05,72.12,72.0,72.1,39193.0,55.167,55.2206,55.1287,55.2053,39193.0
2016-02-19 14:10:00,72.09,72.19,72.06,72.14,43842.0,55.1976,55.2742,55.1747,55.2359,43842.0
2016-02-19 14:20:00,72.14,72.26,72.03,72.1,50017.0,55.2359,55.3278,55.1517,55.2053,50017.0
2016-02-19 14:30:00,72.12,72.2,72.06,72.13,94658.0,55.2206,55.2818,55.1747,55.2282,94658.0
2016-02-19 14:40:00,72.12,72.13,72.01,72.09,34987.0,55.2206,55.2282,55.1364,55.1976,34987.0
2016-02-19 14:50:00,72.1,72.1,71.99,72.06,38979.0,55.2053,55.2053,55.1211,55.1747,38979.0
2016-02-19 15:00:00,72.05,72.11,72.02,72.07,52678.0,55.167,55.2129,55.144,55.1823,52678.0
2016-02-19 15:10:00,72.09,72.12,72.06,72.1,58223.0,55.1976,55.2206,55.1747,55.2053,58223.0
2016-02-19 15:20:00,72.1,72.18,72.08,72.15,89092.0,55.2053,55.2665,55.19,55.2436,89092.0
2016-02-19 15:30:00,72.15,72.21,72.1,72.2,78455.0,55.2436,55.2895,55.2053,55.2818,78455.0
2016-02-19 15:40:00,72.2,72.29,72.15,72.27,108817.0,55.2818,55.3508,55.2436,55.3354,108817.0
2016-02-19 15:50:00,72.27,72.32,72.21,72.32,334909.0,55.3354,55.3737,55.2895,55.3737,334909.0
2016-02-22 09:30:00,72.51,72.87,72.5,72.8,117216.0,55.5192,55.7948,55.5115,55.7413,117216.0
2016-02-22 09:40:00,72.83,73.07,72.63,73.07,80862.0,55.7642,55.948,55.6111,55.948,80862.0
2016-02-22 09:50:00,73.05,73.25,72.99,73.18,116554.0,55.9327,56.0858,55.8867,56.0322,116554.0
2016-02-22 10:00:00,73.18,73.2,72.92,72.96,59869.0,56.0322,56.0475,55.8331,55.8638,59869.0
2016-02-22 10:10:00,72.97,73.14,72.92,73.12,77061.0,55.8714,56.0016,55.8331,55.9863,77061.0
2016-02-22 10:20:00,73.13,73.14,72.82,72.89,48120.0,55.9939,56.0016,55.7566,55.8102,48120.0
2016-02-22 10:30:00,72.87,72.93,72.77,72.78,50724.0,55.7948,55.8408,55.7183,55.7259,50724.0
2016-02-22 10:40:00,72.77,72.78,72.66,72.69,50720.0,55.7183,55.7259,55.6341,55.657,50720.0
2016-02-22 10:50:00,72.69,72.79,72.51,72.56,44179.0,55.657,55.7336,55.5192,55.5575,44179.0
2016-02-22 11:00:00,72.57,72.71,72.48,72.61,68642.0,55.5651,55.6723,55.4962,55.5958,68642.0
2016-02-22 11:10:00,72.62,72.62,72.46,72.58,33461.0,55.6034,55.6034,55.4809,55.5728,33461.0
2016-02-22 11:20:00,72.58,72.58,72.47,72.56,53815.0,55.5728,55.5728,55.4886,55.5575,53815.0
2016-02-22 11:30:00,72.56,72.65,72.48,72.49,33096.0,55.5575,55.6264,55.4962,55.5039,33096.0
2016-02-22 11:40:00,72.48,72.52,72.3,72.48,36855.0,55.4962,55.5269,55.3584,55.4962,36855.0
2016-02-22 11:50:00,72.48,72.51,72.41,72.49,31701.0,55.4962,55.5192,55.4426,55.5039,31701.0
2016-02-22 12:00:00,72.5,72.53,72.44,72.51,30896.0,55.5115,55.5345,55.4656,55.5192,30896.0
2016-02-22 12:10:00,72.5,72.52,72.41,72.47,30523.0,55.5115,55.5269,55.4426,55.4886,30523.0
2016-02-22 12:20:00,72.48,72.5,72.45,72.47,33762.0,55.4962,55.5115,55.4733,55.4886,33762.0
2016-02-22 12:30:00,72.48,72.65,72.48,72.65,127955.0,55.4962,55.6264,55.4962,55.6264,127955.0
2016-02-22 12:40:00,72.65,72.78,72.62,72.75,57550.0,55.6264,55.7259,55.6034,55.703,57550.0
2016-02-22 12:50:00,72.75,72.82,72.73,72.82,55456.0,55.703,55.7566,55.6877,55.7566,55456.0
2016-02-22 13:00:00,72.83,72.85,72.67,72.73,50292.0,55.7642,55.7795,55.6417,55.6877,50292.0
2016-02-22 13:10:00,72.74,72.85,72.71,72.84,54411.0,55.6953,55.7795,55.6723,55.7719,54411.0
2016-02-22 13:20:00,72.84,72.88,72.72,72.73,46152.0,55.7719,55.8025,55.68,55.6877,46152.0
2016-02-22 13:30:00,72.72,72.9,72.72,72.89,58043.0,55.68,55.8178,55.68,55.8102,58043.0
2016-02-22 13:40:00,72.9,73.04,72.88,73.03,102186.0,55.8178,55.925,55.8025,55.9174,102186.0
2016-02-22 13:50:00,73.03,73.04,72.91,72.93,64834.0,55.9174,55.925,55.8255,55.8408,64834.0
2016-02-22 14:00:00,72.93,73.01,72.78,72.78,55147.0,55.8408,55.902,55.7259,55.7259,55147.0
2016-02-22 14:10:00,72.78,72.8,72.63,72.64,59746.0,55.7259,55.7413,55.6111,55.6187,59746.0
2016-02-22 14:20:00,72.64,72.73,72.63,72.68,43563.0,55.6187,55.6877,55.6111,55.6494,43563.0
2016-02-22 14:30:00,72.68,72.68,72.5,72.56,51713.0,55.6494,55.6494,55.5115,55.5575,51713.0
2016-02-22 14:40:00,72.56,72.58,72.49,72.58,63046.0,55.5575,55.5728,55.5039,55.5728,63046.0
2016-02-22 14:50:00,72.59,72.64,72.55,72.6,57746.0,55.5805,55.6187,55.5498,55.5881,57746.0
2016-02-22 15:00:00,72.6,72.62,72.35,72.35,112508.0,55.5881,55.6034,55.3967,55.3967,112508.0
2016-02-22 15:10:00,72.36,72.4,72.32,72.33,64430.0,55.4044,55.435,55.3737,55.3814,64430.0
2016-02-22 15:20:00,72.32,72.38,72.31,72.32,91101.0,55.3737,55.4197,55.3661,55.3737,91101.0
2016-02-22 15:30:00,72.32,72.34,72.26,72.29,145550.0,55.3737,55.389,55.3278,55.3508,145550.0
2016-02-22 15:40:00,72.3,72.46,72.29,72.43,151502.0,55.3584,55.4809,55.3508,55.458,151502.0
2016-02-22 15:50:00,72.43,72.49,72.39,72.46,301322.0,55.458,55.5039,55.4273,55.4809,301322.0
2016-02-23 09:30:00,72.83,73.24,72.72,73.16,208477.0,55.7642,56.0782,55.68,56.0169,208477.0
2016-02-23 09:40:00,73.15,73.46,73.1,73.36,177369.0,56.0092,56.2466,55.971,56.17,177369.0
2016-02-23 09:50:00,73.39,73.53,73.21,73.41,92375.0,56.193,56.3002,56.0552,56.2083,92375.0
2016-02-23 10:00:00,73.4,73.6,73.35,73.53,127370.0,56.2007,56.3538,56.1624,56.3002,127370.0
2016-02-23 10:10:00,73.54,73.65,73.43,73.49,91735.0,56.3079,56.3921,56.2236,56.2696,91735.0
2016-02-23 10:20:00,73.5,73.61,73.24,73.42,93266.0,56.2772,56.3615,56.0782,56.216,93266.0
2016-02-23 10:30:00,73.43,73.46,73.15,73.18,92712.0,56.2236,56.2466,56.0092,56.0322,92712.0
2016-02-23 10:40:00,73.18,73.38,73.02,73.09,110806.0,56.0322,56.1853,55.9097,55.9633,110806.0
2016-02-23 10:50:00,73.1,73.23,72.91,73.0,79234.0,55.971,56.0705,55.8255,55.8944,79234.0
2016-02-23 11:00:00,73.0,73.1,72.79,72.95,105491.0,55.8944,55.971,55.7336,55.8561,105491.0
2016-02-23 11:10:00,72.93,73.0,72.82,72.83,69668.0,55.8408,55.8944,55.7566,55.7642,69668.0
2016-02-23 11:20:00,72.82,72.99,72.66,72.95,82887.0,55.7566,55.8867,55.6341,55.8561,82887.0
2016-02-23 11:30:00,72.94,72.98,72.77,72.81,82720.0,55.8484,55.8791,55.7183,55.7489,82720.0
2016-02-23 11:40:00,72.79,73.02,72.72,72.99,94463.0,55.7336,55.9097,55.68,55.8867,94463.0
2016-02-23 11:50:00,73.0,73.3,72.94,73.13,170570.0,55.8944,56.1241,55.8484,55.9939,170570.0
2016-02-23 12:00:00,73.12,73.38,73.06,73.34,118553.0,55.9863,56.1853,55.9403,56.1547,118553.0
2016-02-23 12:10:00,73.33,73.36,73.1,73.13,72089.0,56.1471,56.17,55.971,55.9939,72089.0
2016-02-23 12:20:00,73.13,73.38,73.1,73.33,44735.0,55.9939,56.1853,55.971,56.1471,44735.0
2016-02-23 12:30:00,73.36,73.67,73.35,73.67,88785.0,56.17,56.4074,56.1624,56.4074,88785.0
2016-02-23 12:40:00,73.69,73.92,73.67,73.74,106052.0,56.4227,56.5988,56.4074,56.461,106052.0
2016-02-23 12:50:00,73.74,73.89,73.59,73.88,75172.0,56.461,56.5758,56.3461,56.5682,75172.0
2016-02-23 13:00:00,73.86,74.11,73.76,74.07,127028.0,56.5529,56.7443,56.4763,56.7137,127028.0
2016-02-23 13:10:00,74.06,74.15,73.91,74.07,121374.0,56.706,56.7749,56.5912,56.7137,121374.0
2016-02-23 13:20:00,74.07,74.19,73.91,74.16,121947.0,56.7137,56.8055,56.5912,56.7826,121947.0
2016-02-23 13:30:00,74.18,74.2,74.03,74.11,115797.0,56.7979,56.8132,56.683,56.7443,115797.0
2016-02-23 13:40:00,74.11,74.15,73.98,73.99,132699.0,56.7443,56.7749,56.6448,56.6524,132699.0
2016-02-23 13:50:00,74.0,74.05,73.95,73.99,82613.0,56.6601,56.6983,56.6218,56.6524,82613.0
2016-02-23 14:00:00,73.98,74.15,73.96,74.13,83242.0,56.6448,56.7749,56.6294,56.7596,83242.0
2016-02-23 14:10:00,74.12,74.35,74.12,74.24,139854.0,56.7519,56.9281,56.7519,56.8438,139854.0
2016-02-23 14:20:00,74.24,74.38,74.21,74.22,83607.0,56.8438,56.951,56.8209,56.8285,83607.0
2016-02-23 14:30:00,74.22,74.25,73.98,74.13,121609.0,56.8285,56.8515,56.6448,56.7596,121609.0
2016-02-23 14:40:00,74.13,74.19,74.0,74.01,136886.0,56.7596,56.8055,56.6601,56.6677,136886.0
2016-02-23 14:50:00,74.02,74.19,73.98,74.13,100728.0,56.6754,56.8055,56.6448,56.7596,100728.0
2016-02-23 15:00:00,74.13,74.16,73.98,74.15,107748.0,56.7596,56.7826,56.6448,56.7749,107748.0
2016-02-23 15:10:00,74.15,74.18,73.83,74.13,214509.0,56.7749,56.7979,56.5299,56.7596,214509.0
2016-02-23 15:20:00,74.12,74.25,74.02,74.03,201522.0,56.7519,56.8515,56.6754,56.683,201522.0
2016-02-23 15:30:00,74.02,74.26,74.0,74.26,205824.0,56.6754,56.8591,56.6601,56.8591,205824.0
2016-02-23 15:40:00,74.26,74.3,74.02,74.19,271604.0,56.8591,56.8898,56.6754,56.8055,271604.0
2016-02-23 15:50:00,74.18,74.21,73.95,73.99,495908.0,56.7979,56.8209,56.6218,56.6524,495908.0
2016-02-24 09:30:00,74.39,75.68,73.61,74.95,1501219.0,56.9587,57.9464,56.3615,57.3875,1501219.0
2016-02-24 09:40:00,74.97,76.0,73.67,74.0,617739.0,57.4028,58.1914,56.4074,56.6601,617739.0
2016-02-24 09:50:00,74.0,74.5,73.4,74.45,547534.0,56.6601,57.0429,56.2007,57.0046,547534.0
2016-02-24 10:00:00,74.41,75.03,73.82,75.0,455269.0,56.974,57.4487,56.5222,57.4257,455269.0
2016-02-24 10:10:00,74.98,75.31,74.77,75.25,539329.0,57.4104,57.6631,57.2496,57.6172,539329.0
2016-02-24 10:20:00,75.25,75.39,74.94,75.36,359129.0,57.6172,57.7244,57.3798,57.7014,359129.0
2016-02-24 10:30:00,75.35,75.63,75.06,75.59,326338.0,57.6937,57.9081,57.4717,57.8775,326338.0
2016-02-24 10:40:00,75.57,75.63,75.29,75.5,228995.0,57.8622,57.9081,57.6478,57.8086,228995.0
2016-02-24 10:50:00,75.5,75.63,75.19,75.56,243357.0,57.8086,57.9081,57.5712,57.8545,243357.0
2016-02-24 11:00:00,75.58,75.93,75.49,75.69,245109.0,57.8698,58.1378,57.8009,57.9541,245109.0
2016-02-24 11:10:00,75.68,76.26,74.8,75.36,1181552.0,57.9464,58.3905,57.2726,57.7014,1181552.0
2016-02-24 11:20:00,75.36,75.47,74.66,75.4,497934.0,57.7014,57.7856,57.1654,57.732,497934.0
2016-02-24 11:30:00,75.35,76.0,75.35,75.97,314692.0,57.6937,58.1914,57.6937,58.1684,314692.0
2016-02-24 11:40:00,75.98,76.43,75.98,76.31,435024.0,58.1761,58.5207,58.1761,58.4288,435024.0
2016-02-24 11:50:00,76.31,76.95,76.2,76.68,427264.0,58.4288,58.9188,58.3446,58.7121,427264.0
2016-02-24 12:00:00,76.71,76.79,76.05,76.39,285158.0,58.735,58.7963,58.2297,58.49,285158.0
2016-02-24 12:10:00,76.38,76.57,76.22,76.36,334758.0,58.4824,58.6279,58.3599,58.4671,334758.0
2016-02-24 12:20:00,76.36,76.51,76.05,76.08,155914.0,58.4671,58.5819,58.2297,58.2527,155914.0
2016-02-24 12:30:00,76.09,76.11,75.81,75.99,270090.0,58.2603,58.2756,58.0459,58.1838,270090.0
2016-02-24 12:40:00,75.99,76.18,75.88,75.92,122702.0,58.1838,58.3292,58.0995,58.1302,122702.0
2016-02-24 12:50:00,75.92,76.03,75.87,75.92,121543.0,58.1302,58.2144,58.0919,58.1302,121543.0
2016-02-24 13:00:00,75.93,76.23,75.87,76.03,177986.0,58.1378,58.3675,58.0919,58.2144,177986.0
2016-02-24 13:10:00,76.01,76.05,75.39,75.47,175924.0,58.1991,58.2297,57.7244,57.7856,175924.0
2016-02-24 13:20:00,75.5,75.96,75.49,75.96,80607.0,57.8086,58.1608,57.8009,58.1608,80607.0
2016-02-24 13:30:00,75.95,75.97,75.85,75.91,91396.0,58.1531,58.1684,58.0766,58.1225,91396.0
2016-02-24 13:40:00,75.93,76.04,75.82,75.89,116002.0,58.1378,58.222,58.0536,58.1072,116002.0
2016-02-24 13:50:00,75.89,75.91,75.65,75.68,98268.0,58.1072,58.1225,57.9234,57.9464,98268.0
2016-02-24 14:00:00,75.68,76.32,75.68,76.32,125924.0,57.9464,58.4364,57.9464,58.4364,125924.0
2016-02-24 14:10:00,76.31,76.38,76.19,76.28,102886.0,58.4288,58.4824,58.3369,58.4058,102886.0
2016-02-24 14:20:00,76.31,76.53,76.19,76.44,140759.0,58.4288,58.5972,58.3369,58.5283,140759.0
2016-02-24 14:30:00,76.43,76.51,76.15,76.38,122229.0,58.5207,58.5819,58.3063,58.4824,122229.0
2016-02-24 14:40:00,76.36,76.51,76.29,76.41,114806.0,58.4671,58.5819,58.4135,58.5053,114806.0
2016-02-24 14:50:00,76.4,76.51,76.39,76.42,168477.0,58.4977,58.5819,58.49,58.513,168477.0
2016-02-24 15:00:00,76.42,76.71,76.26,76.71,332271.0,58.513,58.735,58.3905,58.735,332271.0
2016-02-24 15:10:00,76.72,76.72,76.53,76.62,342264.0,58.7427,58.7427,58.5972,58.6661,342264.0
2016-02-24 15:20:00,76.62,76.7,76.44,76.67,266760.0,58.6661,58.7274,58.5283,58.7044,266760.0
2016-02-24 15:30:00,76.68,76.86,76.61,76.81,266163.0,58.7121,58.8499,58.6585,58.8116,266163.0
2016-02-24 15:40:00,76.81,76.86,76.68,76.84,343314.0,58.8116,58.8499,58.7121,58.8346,343314.0
2016-02-24 15:50:00,76.84,77.0,76.83,76.91,788924.0,58.8346,58.9571,58.8269,58.8882,788924.0
2016-02-25 09:30:00,77.0,77.72,76.59,76.95,438706.0,58.9571,59.5084,58.6432,58.9188,438706.0
2016-02-25 09:40:00,76.95,77.0,76.36,76.56,164273.0,58.9188,58.9571,58.4671,58.6202,164273.0
2016-02-25 09:50:00,76.59,76.84,76.16,76.71,214039.0,58.6432,58.8346,58.3139,58.735,214039.0
2016-02-25 10:00:00,76.75,76.79,76.18,76.78,191044.0,58.7657,58.7963,58.3292,58.7886,191044.0
2016-02-25 10:10:00,76.78,77.02,76.71,76.96,195075.0,58.7886,58.9724,58.735,58.9265,195075.0
2016-02-25 10:20:00,76.97,77.23,76.84,77.21,230879.0,58.9341,59.1332,58.8346,59.1179,230879.0
2016-02-25 10:30:00,77.21,77.31,76.9,77.16,121788.0,59.1179,59.1945,58.8805,59.0796,121788.0
2016-02-25 10:40:00,77.17,77.38,77.16,77.28,128201.0,59.0873,59.2481,59.0796,59.1715,128201.0
2016-02-25 10:50:00,77.28,77.3,77.05,77.09,80446.0,59.1715,59.1868,58.9954,59.026,80446.0
2016-02-25 11:00:00,77.09,77.17,77.01,77.1,73015.0,59.026,59.0873,58.9648,59.0337,73015.0
2016-02-25 11:10:00,77.1,77.12,76.87,76.91,69272.0,59.0337,59.049,58.8576,58.8882,69272.0
2016-02-25 11:20:00,76.91,77.11,76.88,76.96,109015.0,58.8882,59.0413,58.8652,58.9265,109015.0
2016-02-25 11:30:00,76.98,77.16,76.92,76.99,65938.0,58.9418,59.0796,58.8958,58.9494,65938.0
2016-02-25 11:40:00,76.99,77.12,76.96,77.05,75940.0,58.9494,59.049,58.9265,58.9954,75940.0
2016-02-25 11:50:00,77.05,77.2,77.02,77.17,150784.0,58.9954,59.1102,58.9724,59.0873,150784.0
2016-02-25 12:00:00,77.16,77.38,77.16,77.23,88994.0,59.0796,59.2481,59.0796,59.1332,88994.0
2016-02-25 12:10:00,77.25,77.59,77.25,77.56,165897.0,59.1485,59.4088,59.1485,59.3859,165897.0
2016-02-25 12:20:00,77.57,77.89,77.52,77.87,226092.0,59.3935,59.6385,59.3552,59.6232,226092.0
2016-02-25 12:30:00,77.87,77.98,77.8,77.83,111072.0,59.6232,59.7075,59.5696,59.5926,111072.0
2016-02-25 12:40:00,77.83,77.87,77.67,77.86,69162.0,59.5926,59.6232,59.4701,59.6156,69162.0
2016-02-25 12:50:00,77.86,78.05,77.72,77.78,133628.0,59.6156,59.7611,59.5084,59.5543,133628.0
2016-02-25 13:00:00,77.78,77.94,77.74,77.75,49407.0,59.5543,59.6768,59.5237,59.5314,49407.0
2016-02-25 13:10:00,77.76,77.94,77.75,77.9,43643.0,59.539,59.6768,59.5314,59.6462,43643.0
2016-02-25 13:20:00,77.91,78.12,77.81,78.12,159021.0,59.6539,59.8147,59.5773,59.8147,159021.0
2016-02-25 13:30:00,78.11,78.16,78.01,78.06,107107.0,59.807,59.8453,59.7304,59.7687,107107.0
2016-02-25 13:40:00,78.07,78.35,77.99,78.27,117611.0,59.7764,59.9908,59.7151,59.9295,117611.0
2016-02-25 13:50:00,78.26,78.45,78.17,78.42,116353.0,59.9218,60.0673,59.8529,60.0444,116353.0
2016-02-25 14:00:00,78.42,78.5,78.23,78.27,125812.0,60.0444,60.1056,59.8989,59.9295,125812.0
2016-02-25 14:10:00,78.27,78.56,78.22,78.52,113268.0,59.9295,60.1515,59.8912,60.1209,113268.0
2016-02-25 14:20:00,78.52,78.52,78.34,78.47,105036.0,60.1209,60.1209,59.9831,60.0826,105036.0
2016-02-25 14:30:00,78.47,78.63,78.45,78.51,130254.0,60.0826,60.2051,60.0673,60.1133,130254.0
2016-02-25 14:40:00,78.5,78.57,78.35,78.55,123792.0,60.1056,60.1592,59.9908,60.1439,123792.0
2016-02-25 14:50:00,78.55,78.6,78.37,78.45,116547.0,60.1439,60.1822,60.0061,60.0673,116547.0
2016-02-25 15:00:00,78.45,78.79,78.45,78.79,168594.0,60.0673,60.3277,60.0673,60.3277,168594.0
2016-02-25 15:10:00,78.79,78.82,78.64,78.64,167778.0,60.3277,60.3506,60.2128,60.2128,167778.0
2016-02-25 15:20:00,78.63,78.67,78.41,78.5,190861.0,60.2051,60.2358,60.0367,60.1056,190861.0
2016-02-25 15:30:00,78.5,78.51,78.24,78.29,327538.0,60.1056,60.1133,59.9065,59.9448,327538.0
2016-02-25 15:40:00,78.28,78.64,78.27,78.61,430808.0,59.9372,60.2128,59.9295,60.1898,430808.0
2016-02-25 15:50:00,78.61,78.69,78.49,78.61,747902.0,60.1898,60.2511,60.098,60.1898,747902.0
2016-02-26 09:30:00,78.9,78.97,78.12,78.41,199870.0,60.4119,60.4655,59.8147,60.0367,199870.0
2016-02-26 09:40:00,78.45,78.45,77.68,78.07,215477.0,60.0673,60.0673,59.4778,59.7764,215477.0
2016-02-26 09:50:00,78.07,78.2,77.72,77.74,117339.0,59.7764,59.8759,59.5084,59.5237,117339.0
2016-02-26 10:00:00,77.76,78.03,77.32,77.87,223351.0,59.539,59.7457,59.2021,59.6232,223351.0
2016-02-26 10:10:00,77.84,78.07,77.72,77.93,95687.0,59.6003,59.7764,59.5084,59.6692,95687.0
2016-02-26 10:20:00,77.95,78.22,77.82,78.2,87232.0,59.6845,59.8912,59.5849,59.8759,87232.0
2016-02-26 10:30:00,78.19,78.8,78.13,78.72,138035.0,59.8682,60.3353,59.8223,60.2741,138035.0
2016-02-26 10:40:00,78.74,78.74,78.19,78.47,85702.0,60.2894,60.2894,59.8682,60.0826,85702.0
2016-02-26 10:50:00,78.48,78.53,78.36,78.52,106748.0,60.0903,60.1286,59.9984,60.1209,106748.0
2016-02-26 11:00:00,78.51,78.51,78.31,78.45,75965.0,60.1133,60.1133,59.9601,60.0673,75965.0
2016-02-26 11:10:00,78.45,78.46,78.17,78.24,69228.0,60.0673,60.075,59.8529,59.9065,69228.0
2016-02-26 11:20:00,78.25,78.28,78.09,78.27,89772.0,59.9142,59.9372,59.7917,59.9295,89772.0
2016-02-26 11:30:00,78.26,78.29,78.15,78.21,68389.0,59.9218,59.9448,59.8376,59.8836,68389.0
2016-02-26 11:40:00,78.21,78.28,78.19,78.26,76159.0,59.8836,59.9372,59.8682,59.9218,76159.0
2016-02-26 11:50:00,78.26,78.3,78.1,78.26,74013.0,59.9218,59.9525,59.7993,59.9218,74013.0
2016-02-26 12:00:00,78.25,78.31,78.12,78.31,66926.0,59.9142,59.9601,59.8147,59.9601,66926.0
2016-02-26 12:10:00,78.31,78.33,78.1,78.2,60847.0,59.9601,59.9754,59.7993,59.8759,60847.0
2016-02-26 12:20:00,78.2,78.32,78.19,78.24,46648.0,59.8759,59.9678,59.8682,59.9065,46648.0
2016-02-26 12:30:00,78.25,78.3,78.23,78.28,57486.0,59.9142,59.9525,59.8989,59.9372,57486.0
2016-02-26 12:40:00,78.27,78.44,78.23,78.43,59929.0,59.9295,60.0597,59.8989,60.052,59929.0
2016-02-26 12:50:00,78.43,78.48,78.31,78.46,56220.0,60.052,60.0903,59.9601,60.075,56220.0
2016-02-26 13:00:00,78.47,78.72,78.44,78.71,81362.0,60.0826,60.2741,60.0597,60.2664,81362.0
2016-02-26 13:10:00,78.71,78.76,78.63,78.67,72738.0,60.2664,60.3047,60.2051,60.2358,72738.0
2016-02-26 13:20:00,78.65,78.67,78.58,78.59,84440.0,60.2205,60.2358,60.1669,60.1745,84440.0
2016-02-26 13:30:00,78.59,78.63,78.52,78.52,86825.0,60.1745,60.2051,60.1209,60.1209,86825.0
2016-02-26 13:40:00,78.53,78.56,78.36,78.38,104335.0,60.1286,60.1515,59.9984,60.0137,104335.0
2016-02-26 13:50:00,78.38,78.6,78.28,78.36,100582.0,60.0137,60.1822,59.9372,59.9984,100582.0
2016-02-26 14:00:00,78.36,78.49,78.35,78.37,61183.0,59.9984,60.098,59.9908,60.0061,61183.0
2016-02-26 14:10:00,78.36,78.49,78.35,78.39,90903.0,59.9984,60.098,59.9908,60.0214,90903.0
2016-02-26 14:20:00,78.39,78.72,78.38,78.68,131869.0,60.0214,60.2741,60.0137,60.2434,131869.0
2016-02-26 14:30:00,78.68,78.68,78.38,78.39,73433.0,60.2434,60.2434,60.0137,60.0214,73433.0
2016-02-26 14:40:00,78.38,78.6,78.37,78.53,83953.0,60.0137,60.1822,60.0061,60.1286,83953.0
2016-02-26 14:50:00,78.51,78.53,78.44,78.48,112314.0,60.1133,60.1286,60.0597,60.0903,112314.0
2016-02-26 15:00:00,78.49,78.75,78.45,78.74,107009.0,60.098,60.297,60.0673,60.2894,107009.0
2016-02-26 15:10:00,78.75,78.8,78.66,78.76,110718.0,60.297,60.3353,60.2281,60.3047,110718.0
2016-02-26 15:20:00,78.76,78.81,78.54,78.62,142887.0,60.3047,60.343,60.1362,60.1975,142887.0
2016-02-26 15:30:00,78.62,78.75,78.59,78.6,207289.0,60.1975,60.297,60.1745,60.1822,207289.0
2016-02-26 15:40:00,78.6,78.67,78.59,78.66,216863.0,60.1822,60.2358,60.1745,60.2281,216863.0
2016-02-26 15:50:00,78.65,78.67,78.37,78.43,488070.0,60.2205,60.2358,60.0061,60.052,488070.0
2016-02-29 09:30:00,78.27,78.59,78.06,78.18,135595.0,59.9295,60.1745,59.7687,59.8606,135595.0
2016-02-29 09:40:00,78.18,78.4,78.17,78.3,76833.0,59.8606,60.029,59.8529,59.9525,76833.0
2016-02-29 09:50:00,78.29,78.39,78.11,78.17,84798.0,59.9448,60.0214,59.807,59.8529,84798.0
2016-02-29 10:00:00,78.17,78.22,78.02,78.07,193392.0,59.8529,59.8912,59.7381,59.7764,193392.0
2016-02-29 10:10:00,78.07,78.31,78.06,78.25,91582.0,59.7764,59.9601,59.7687,59.9142,91582.0
2016-02-29 10:20:00,78.27,78.48,78.23,78.27,66919.0,59.9295,60.0903,59.8989,59.9295,66919.0
2016-02-29 10:30:00,78.25,78.42,78.25,78.35,73160.0,59.9142,60.0444,59.9142,59.9908,73160.0
2016-02-29 10:40:00,78.36,78.44,78.29,78.44,54779.0,59.9984,60.0597,59.9448,60.0597,54779.0
2016-02-29 10:50:00,78.44,78.67,78.4,78.67,90378.0,60.0597,60.2358,60.029,60.2358,90378.0
2016-02-29 11:00:00,78.67,78.84,78.67,78.71,67106.0,60.2358,60.3659,60.2358,60.2664,67106.0
2016-02-29 11:10:00,78.72,78.97,78.71,78.94,106734.0,60.2741,60.4655,60.2664,60.4425,106734.0
2016-02-29 11:20:00,78.95,79.09,78.86,78.88,111422.0,60.4502,60.5574,60.3813,60.3966,111422.0
2016-02-29 11:30:00,78.87,78.99,78.82,78.98,57998.0,60.3889,60.4808,60.3506,60.4731,57998.0
2016-02-29 11:40:00,78.98,79.05,78.9,78.9,41619.0,60.4731,60.5267,60.4119,60.4119,41619.0
2016-02-29 11:50:00,78.91,79.04,78.85,79.0,61581.0,60.4195,60.5191,60.3736,60.4884,61581.0
2016-02-29 12:00:00,79.01,79.01,78.88,78.9,47507.0,60.4961,60.4961,60.3966,60.4119,47507.0
2016-02-29 12:10:00,78.89,79.12,78.89,79.07,39178.0,60.4042,60.5803,60.4042,60.542,39178.0
2016-02-29 12:20:00,79.09,79.17,78.96,78.96,40346.0,60.5574,60.6186,60.4578,60.4578,40346.0
2016-02-29 12:30:00,78.96,78.98,78.81,78.83,59039.0,60.4578,60.4731,60.343,60.3583,59039.0
2016-02-29 12:40:00,78.84,78.99,78.8,78.95,39847.0,60.3659,60.4808,60.3353,60.4502,39847.0
2016-02-29 12:50:00,78.95,79.05,78.95,79.05,29683.0,60.4502,60.5267,60.4502,60.5267,29683.0
2016-02-29 13:00:00,79.05,79.05,78.86,78.95,63149.0,60.5267,60.5267,60.3813,60.4502,63149.0
2016-02-29 13:10:00,78.95,78.99,78.9,78.99,34074.0,60.4502,60.4808,60.4119,60.4808,34074.0
2016-02-29 13:20:00,78.99,79.14,78.8,78.86,94813.0,60.4808,60.5956,60.3353,60.3813,94813.0
2016-02-29 13:30:00,78.85,78.88,78.71,78.71,71659.0,60.3736,60.3966,60.2664,60.2664,71659.0
2016-02-29 13:40:00,78.7,78.82,78.67,78.78,40013.0,60.2587,60.3506,60.2358,60.32,40013.0
2016-02-29 13:50:00,78.78,78.86,78.72,78.82,45660.0,60.32,60.3813,60.2741,60.3506,45660.0
2016-02-29 14:00:00,78.82,79.04,78.73,78.76,101534.0,60.3506,60.5191,60.2817,60.3047,101534.0
2016-02-29 14:10:00,78.76,78.8,78.66,78.69,65819.0,60.3047,60.3353,60.2281,60.2511,65819.0
2016-02-29 14:20:00,78.68,78.68,78.43,78.61,83259.0,60.2434,60.2434,60.052,60.1898,83259.0
2016-02-29 14:30:00,78.6,78.71,78.54,78.67,64258.0,60.1822,60.2664,60.1362,60.2358,64258.0
2016-02-29 14:40:00,78.66,78.66,78.53,78.63,100164.0,60.2281,60.2281,60.1286,60.2051,100164.0
2016-02-29 14:50:00,78.64,78.84,78.63,78.8,117513.0,60.2128,60.3659,60.2051,60.3353,117513.0
2016-02-29 15:00:00,78.79,78.85,78.66,78.79,82489.0,60.3277,60.3736,60.2281,60.3277,82489.0
2016-02-29 15:10:00,78.79,78.87,78.73,78.78,131693.0,60.3277,60.3889,60.2817,60.32,131693.0
2016-02-29 15:20:00,78.78,78.91,78.72,78.85,158987.0,60.32,60.4195,60.2741,60.3736,158987.0
2016-02-29 15:30:00,78.84,78.86,78.68,78.76,178717.0,60.3659,60.3813,60.2434,60.3047,178717.0
2016-02-29 15:40:00,78.76,78.77,78.65,78.7,225373.0,60.3047,60.3123,60.2205,60.2587,225373.0
2016-02-29 15:50:00,78.69,78.71,78.41,78.42,356193.0,60.2511,60.2664,60.0367,60.0444,356193.0
2016-03-01 09:30:00,79.12,79.46,78.88,79.3,281249.0,60.5803,60.8407,60.3966,60.7182,281249.0
2016-03-01 09:40:00,79.31,79.37,79.07,79.36,155575.0,60.7258,60.7717,60.542,60.7641,155575.0
2016-03-01 09:50:00,79.34,79.6,79.24,79.26,134293.0,60.7488,60.9479,60.6722,60.6875,134293.0
2016-03-01 10:00:00,79.29,79.44,79.07,79.41,132643.0,60.7105,60.8253,60.542,60.8024,132643.0
2016-03-01 10:10:00,79.4,79.52,79.3,79.51,149050.0,60.7947,60.8866,60.7182,60.8789,149050.0
2016-03-01 10:20:00,79.51,79.89,79.47,79.66,196326.0,60.8789,61.1699,60.8483,60.9938,196326.0
2016-03-01 10:30:00,79.67,80.19,79.55,80.13,305495.0,61.0015,61.3996,60.9096,61.3537,305495.0
2016-03-01 10:40:00,80.13,80.15,79.57,79.58,158003.0,61.3537,61.369,60.9249,60.9325,158003.0
2016-03-01 10:50:00,79.57,79.92,79.49,79.89,122861.0,60.9249,61.1929,60.8636,61.1699,122861.0
2016-03-01 11:00:00,79.91,79.95,79.74,79.87,86348.0,61.1852,61.2158,61.055,61.1546,86348.0
2016-03-01 11:10:00,79.87,79.98,79.82,79.9,77615.0,61.1546,61.2388,61.1163,61.1776,77615.0
2016-03-01 11:20:00,79.92,80.15,79.92,80.15,258300.0,61.1929,61.369,61.1929,61.369,258300.0
2016-03-01 11:30:00,80.15,80.23,80.02,80.21,144336.0,61.369,61.4302,61.2694,61.4149,144336.0
2016-03-01 11:40:00,80.22,80.41,80.17,80.4,161582.0,61.4226,61.5681,61.3843,61.5604,161582.0
2016-03-01 11:50:00,80.41,80.64,80.26,80.55,174272.0,61.5681,61.7442,61.4532,61.6752,174272.0
2016-03-01 12:00:00,80.55,80.64,80.46,80.53,97964.0,61.6752,61.7442,61.6063,61.6599,97964.0
2016-03-01 12:10:00,80.51,80.56,80.45,80.47,63964.0,61.6446,61.6829,61.5987,61.614,63964.0
2016-03-01 12:20:00,80.47,80.51,80.3,80.43,80866.0,61.614,61.6446,61.4838,61.5834,80866.0
2016-03-01 12:30:00,80.45,80.48,80.31,80.31,81755.0,61.5987,61.6216,61.4915,61.4915,81755.0
2016-03-01 12:40:00,80.32,80.5,80.31,80.49,126612.0,61.4991,61.637,61.4915,61.6293,126612.0
2016-03-01 12:50:00,80.5,80.84,80.49,80.83,131169.0,61.637,61.8973,61.6293,61.8896,131169.0
2016-03-01 13:00:00,80.84,80.85,80.56,80.64,130626.0,61.8973,61.9049,61.6829,61.7442,130626.0
2016-03-01 13:10:00,80.64,80.99,80.61,80.84,133472.0,61.7442,62.0121,61.7212,61.8973,133472.0
2016-03-01 13:20:00,80.84,81.05,80.73,80.75,132372.0,61.8973,62.0581,61.8131,61.8284,132372.0
2016-03-01 13:30:00,80.75,80.82,80.71,80.75,81034.0,61.8284,61.882,61.7978,61.8284,81034.0
2016-03-01 13:40:00,80.74,80.75,80.54,80.72,132144.0,61.8207,61.8284,61.6676,61.8054,132144.0
2016-03-01 13:50:00,80.72,80.73,80.45,80.49,112317.0,61.8054,61.8131,61.5987,61.6293,112317.0
2016-03-01 14:00:00,80.49,80.77,80.48,80.6,152516.0,61.6293,61.8437,61.6216,61.7135,152516.0
2016-03-01 14:10:00,80.59,80.69,80.48,80.49,87345.0,61.7059,61.7824,61.6216,61.6293,87345.0
2016-03-01 14:20:00,80.5,80.59,80.38,80.59,126628.0,61.637,61.7059,61.5451,61.7059,126628.0
2016-03-01 14:30:00,80.58,80.68,80.43,80.49,127339.0,61.6982,61.7748,61.5834,61.6293,127339.0
2016-03-01 14:40:00,80.48,80.67,80.48,80.56,171976.0,61.6216,61.7671,61.6216,61.6829,171976.0
2016-03-01 14:50:00,80.55,80.71,80.54,80.63,117636.0,61.6752,61.7978,61.6676,61.7365,117636.0
2016-03-01 15:00:00,80.64,80.8,80.63,80.79,119957.0,61.7442,61.8667,61.7365,61.859,119957.0
2016-03-01 15:10:00,80.79,80.9,80.78,80.9,174001.0,61.859,61.9432,61.8514,61.9432,174001.0
2016-03-01 15:20:00,80.9,80.91,80.83,80.87,185778.0,61.9432,61.9509,61.8896,61.9203,185778.0
2016-03-01 15:30:00,80.87,80.93,80.66,80.66,221860.0,61.9203,61.9662,61.7595,61.7595,221860.0
2016-03-01 15:40:00,80.65,80.84,80.58,80.79,267399.0,61.7518,61.8973,61.6982,61.859,267399.0
2016-03-01 15:50:00,80.79,80.95,80.76,80.95,510843.0,61.859,61.9815,61.836,61.9815,510843.0
2016-03-02 09:30:00,80.94,81.0,80.18,80.59,598681.0,61.9739,62.0198,61.3919,61.7059,598681.0
2016-03-02 09:40:00,80.57,80.9,80.21,80.56,544463.0,61.6906,61.9432,61.4149,61.6829,544463.0
2016-03-02 09:50:00,80.53,80.9,80.37,80.55,347101.0,61.6599,61.9432,61.5374,61.6752,347101.0
2016-03-02 10:00:00,80.54,80.78,80.36,80.66,356075.0,61.6676,61.8514,61.5298,61.7595,356075.0
2016-03-02 10:10:00,80.66,80.67,80.47,80.51,157319.0,61.7595,61.7671,61.614,61.6446,157319.0
2016-03-02 10:20:00,80.51,80.7,80.35,80.68,160105.0,61.6446,61.7901,61.5221,61.7748,160105.0
2016-03-02 10:30:00,80.67,80.94,80.51,80.79,266917.0,61.7671,61.9739,61.6446,61.859,266917.0
2016-03-02 10:40:00,80.79,80.87,80.62,80.84,129780.0,61.859,61.9203,61.7288,61.8973,129780.0
2016-03-02 10:50:00,80.85,81.15,80.77,81.07,299375.0,61.9049,62.1347,61.8437,62.0734,299375.0
2016-03-02 11:00:00,81.07,81.38,80.87,81.22,187017.0,62.0734,62.3108,61.9203,62.1882,187017.0
2016-03-02 11:10:00,81.2,81.56,81.17,81.31,266276.0,62.1729,62.4486,62.15,62.2572,266276.0
2016-03-02 11:20:00,81.31,81.55,81.19,81.44,132332.0,62.2572,62.4409,62.1653,62.3567,132332.0
2016-03-02 11:30:00,81.44,81.64,81.43,81.56,148357.0,62.3567,62.5098,62.349,62.4486,148357.0
2016-03-02 11:40:00,81.57,81.62,81.35,81.44,129365.0,62.4562,62.4945,62.2878,62.3567,129365.0
2016-03-02 11:50:00,81.42,81.48,81.15,81.15,157984.0,62.3414,62.3873,62.1347,62.1347,157984.0
2016-03-02 12:00:00,81.15,81.33,81.11,81.18,154466.0,62.1347,62.2725,62.104,62.1576,154466.0
2016-03-02 12:10:00,81.2,81.4,81.14,81.32,104775.0,62.1729,62.3261,62.127,62.2648,104775.0
2016-03-02 12:20:00,81.31,81.37,81.16,81.19,59590.0,62.2572,62.3031,62.1423,62.1653,59590.0
2016-03-02 12:30:00,81.17,81.18,81.03,81.05,91707.0,62.15,62.1576,62.0428,62.0581,91707.0
2016-03-02 12:40:00,81.05,81.25,80.99,81.2,82766.0,62.0581,62.2112,62.0121,62.1729,82766.0
2016-03-02 12:50:00,81.18,81.23,81.0,81.05,113437.0,62.1576,62.1959,62.0198,62.0581,113437.0
2016-03-02 13:00:00,81.04,81.09,80.93,81.01,79748.0,62.0504,62.0887,61.9662,62.0275,79748.0
2016-03-02 13:10:00,81.02,81.1,80.96,81.05,75869.0,62.0351,62.0964,61.9892,62.0581,75869.0
2016-03-02 13:20:00,81.04,81.21,80.98,81.17,88468.0,62.0504,62.1806,62.0045,62.15,88468.0
2016-03-02 13:30:00,81.18,81.23,80.92,81.0,122320.0,62.1576,62.1959,61.9585,62.0198,122320.0
2016-03-02 13:40:00,81.0,81.18,80.97,81.02,105546.0,62.0198,62.1576,61.9968,62.0351,105546.0
2016-03-02 13:50:00,81.03,81.21,80.99,81.08,96653.0,62.0428,62.1806,62.0121,62.0811,96653.0
2016-03-02 14:00:00,81.08,81.14,80.91,80.97,89925.0,62.0811,62.127,61.9509,61.9968,89925.0
2016-03-02 14:10:00,80.96,81.09,80.88,81.07,104008.0,61.9892,62.0887,61.9279,62.0734,104008.0
2016-03-02 14:20:00,81.06,81.08,80.9,80.98,97481.0,62.0657,62.0811,61.9432,62.0045,97481.0
2016-03-02 14:30:00,80.98,81.25,80.9,80.91,167595.0,62.0045,62.2112,61.9432,61.9509,167595.0
2016-03-02 14:40:00,80.91,81.13,80.9,81.11,110285.0,61.9509,62.1193,61.9432,62.104,110285.0
2016-03-02 14:50:00,81.1,81.24,81.1,81.19,102380.0,62.0964,62.2036,62.0964,62.1653,102380.0
2016-03-02 15:00:00,81.19,81.2,80.94,81.0,106551.0,62.1653,62.1729,61.9739,62.0198,106551.0
2016-03-02 15:10:00,80.99,81.05,80.92,80.94,120488.0,62.0121,62.0581,61.9585,61.9739,120488.0
2016-03-02 15:20:00,80.93,80.99,80.65,80.66,295367.0,61.9662,62.0121,61.7518,61.7595,295367.0
2016-03-02 15:30:00,80.66,80.89,80.63,80.8,333059.0,61.7595,61.9356,61.7365,61.8667,333059.0
2016-03-02 15:40:00,80.8,80.92,80.78,80.8,370901.0,61.8667,61.9585,61.8514,61.8667,370901.0
2016-03-02 15:50:00,80.8,81.13,80.78,81.09,842260.0,61.8667,62.1193,61.8514,62.0887,842260.0
2016-03-03 09:30:00,80.51,80.69,79.41,79.83,624714.0,61.6446,61.7824,60.8024,61.124,624714.0
2016-03-03 09:40:00,79.85,80.09,78.77,79.5,968859.0,61.1393,61.323,60.3123,60.8713,968859.0
2016-03-03 09:50:00,79.5,79.55,78.95,78.98,587970.0,60.8713,60.9096,60.4502,60.4731,587970.0
2016-03-03 10:00:00,78.98,79.03,78.57,78.85,360614.0,60.4731,60.5114,60.1592,60.3736,360614.0
2016-03-03 10:10:00,78.83,78.9,78.67,78.78,269891.0,60.3583,60.4119,60.2358,60.32,269891.0
2016-03-03 10:20:00,78.8,78.97,78.67,78.84,424440.0,60.3353,60.4655,60.2358,60.3659,424440.0
2016-03-03 10:30:00,78.85,79.27,78.76,79.27,469237.0,60.3736,60.6952,60.3047,60.6952,469237.0
2016-03-03 10:40:00,79.28,79.38,78.97,79.36,488246.0,60.7028,60.7794,60.4655,60.7641,488246.0
2016-03-03 10:50:00,79.35,79.66,79.25,79.41,290937.0,60.7564,60.9938,60.6799,60.8024,290937.0
2016-03-03 11:00:00,79.4,79.62,79.4,79.45,147114.0,60.7947,60.9632,60.7947,60.833,147114.0
2016-03-03 11:10:00,79.45,79.51,79.31,79.49,89953.0,60.833,60.8789,60.7258,60.8636,89953.0
2016-03-03 11:20:00,79.48,79.53,79.25,79.29,149155.0,60.856,60.8943,60.6799,60.7105,149155.0
2016-03-03 11:30:00,79.28,79.35,79.1,79.24,133339.0,60.7028,60.7564,60.565,60.6722,133339.0
2016-03-03 11:40:00,79.23,79.24,78.95,78.95,136961.0,60.6646,60.6722,60.4502,60.4502,136961.0
2016-03-03 11:50:00,78.97,79.12,78.95,79.0,155125.0,60.4655,60.5803,60.4502,60.4884,155125.0
2016-03-03 12:00:00,78.99,79.18,78.98,79.16,130206.0,60.4808,60.6263,60.4731,60.611,130206.0
2016-03-03 12:10:00,79.16,79.21,79.06,79.12,102605.0,60.611,60.6492,60.5344,60.5803,102605.0
2016-03-03 12:20:00,79.12,79.19,79.06,79.1,76091.0,60.5803,60.6339,60.5344,60.565,76091.0
2016-03-03 12:30:00,79.1,79.28,79.08,79.28,95730.0,60.565,60.7028,60.5497,60.7028,95730.0
2016-03-03 12:40:00,79.29,79.47,79.24,79.4,100220.0,60.7105,60.8483,60.6722,60.7947,100220.0
2016-03-03 12:50:00,79.4,79.53,79.39,79.48,104240.0,60.7947,60.8943,60.7871,60.856,104240.0
2016-03-03 13:00:00,79.47,79.52,79.42,79.44,80354.0,60.8483,60.8866,60.81,60.8253,80354.0
2016-03-03 13:10:00,79.45,79.46,79.17,79.27,95653.0,60.833,60.8407,60.6186,60.6952,95653.0
2016-03-03 13:20:00,79.27,79.29,79.04,79.23,101129.0,60.6952,60.7105,60.5191,60.6646,101129.0
2016-03-03 13:30:00,79.23,79.41,79.23,79.31,127678.0,60.6646,60.8024,60.6646,60.7258,127678.0
2016-03-03 13:40:00,79.3,79.47,79.26,79.4,82374.0,60.7182,60.8483,60.6875,60.7947,82374.0
2016-03-03 13:50:00,79.4,79.41,79.28,79.33,56616.0,60.7947,60.8024,60.7028,60.7411,56616.0
2016-03-03 14:00:00,79.33,79.38,79.04,79.06,164034.0,60.7411,60.7794,60.5191,60.5344,164034.0
2016-03-03 14:10:00,79.05,79.11,78.58,78.65,281315.0,60.5267,60.5727,60.1669,60.2205,281315.0
2016-03-03 14:20:00,78.64,79.11,78.64,79.1,167303.0,60.2128,60.5727,60.2128,60.565,167303.0
2016-03-03 14:30:00,79.09,79.32,78.94,79.28,98078.0,60.5574,60.7335,60.4425,60.7028,98078.0
2016-03-03 14:40:00,79.29,79.52,79.28,79.48,120489.0,60.7105,60.8866,60.7028,60.856,120489.0
2016-03-03 14:50:00,79.49,79.67,79.47,79.64,85579.0,60.8636,61.0015,60.8483,60.9785,85579.0
2016-03-03 15:00:00,79.65,79.76,79.59,79.66,119732.0,60.9861,61.0704,60.9402,60.9938,119732.0
2016-03-03 15:10:00,79.67,79.7,79.56,79.67,108764.0,61.0015,61.0244,60.9172,61.0015,108764.0
2016-03-03 15:20:00,79.67,79.77,79.63,79.75,110322.0,61.0015,61.078,60.9708,61.0627,110322.0
2016-03-03 15:30:00,79.74,79.88,79.7,79.81,170126.0,61.055,61.1622,61.0244,61.1086,170126.0
2016-03-03 15:40:00,79.8,80.08,79.7,80.06,291861.0,61.101,61.3154,61.0244,61.3001,291861.0
2016-03-03 15:50:00,80.05,80.05,79.73,79.77,595447.0,61.2924,61.2924,61.0474,61.078,595447.0
2016-03-04 09:30:00,80.07,80.07,79.46,79.84,224355.0,61.3077,61.3077,60.8407,61.1316,224355.0
2016-03-04 09:40:00,79.83,80.07,79.56,79.89,165131.0,61.124,61.3077,60.9172,61.1699,165131.0
2016-03-04 09:50:00,79.87,80.22,79.87,80.06,121981.0,61.1546,61.4226,61.1546,61.3001,121981.0
2016-03-04 10:00:00,80.06,80.48,80.05,80.31,85267.0,61.3001,61.6216,61.2924,61.4915,85267.0
2016-03-04 10:10:00,80.32,80.39,80.11,80.23,71785.0,61.4991,61.5527,61.3383,61.4302,71785.0
2016-03-04 10:20:00,80.22,80.53,80.14,80.39,178713.0,61.4226,61.6599,61.3613,61.5527,178713.0
2016-03-04 10:30:00,80.4,80.61,80.38,80.58,130968.0,61.5604,61.7212,61.5451,61.6982,130968.0
2016-03-04 10:40:00,80.59,80.8,80.5,80.77,97310.0,61.7059,61.8667,61.637,61.8437,97310.0
2016-03-04 10:50:00,80.77,80.98,80.73,80.88,163308.0,61.8437,62.0045,61.8131,61.9279,163308.0
2016-03-04 11:00:00,80.88,81.17,80.82,81.05,232451.0,61.9279,62.15,61.882,62.0581,232451.0
2016-03-04 11:10:00,81.07,81.37,80.99,81.15,125936.0,62.0734,62.3031,62.0121,62.1347,125936.0
2016-03-04 11:20:00,81.15,81.25,80.97,80.99,153859.0,62.1347,62.2112,61.9968,62.0121,153859.0
2016-03-04 11:30:00,80.98,81.03,80.87,80.89,88731.0,62.0045,62.0428,61.9203,61.9356,88731.0
2016-03-04 11:40:00,80.9,81.03,80.78,80.82,123066.0,61.9432,62.0428,61.8514,61.882,123066.0
2016-03-04 11:50:00,80.82,81.11,80.78,80.96,98525.0,61.882,62.104,61.8514,61.9892,98525.0
2016-03-04 12:00:00,80.94,81.19,80.92,81.07,105241.0,61.9739,62.1653,61.9585,62.0734,105241.0
2016-03-04 12:10:00,81.07,81.14,80.88,80.91,122319.0,62.0734,62.127,61.9279,61.9509,122319.0
2016-03-04 12:20:00,80.92,81.14,80.88,81.13,97043.0,61.9585,62.127,61.9279,62.1193,97043.0
2016-03-04 12:30:00,81.13,81.26,81.0,81.08,110046.0,62.1193,62.2189,62.0198,62.0811,110046.0
2016-03-04 12:40:00,81.08,81.1,81.02,81.03,84410.0,62.0811,62.0964,62.0351,62.0428,84410.0
2016-03-04 12:50:00,81.04,81.1,81.0,81.02,88647.0,62.0504,62.0964,62.0198,62.0351,88647.0
2016-03-04 13:00:00,81.02,81.05,80.95,80.96,83932.0,62.0351,62.0581,61.9815,61.9892,83932.0
2016-03-04 13:10:00,80.95,81.04,80.94,81.04,116584.0,61.9815,62.0504,61.9739,62.0504,116584.0
2016-03-04 13:20:00,81.07,81.38,81.07,81.32,96079.0,62.0734,62.3108,62.0734,62.2648,96079.0
2016-03-04 13:30:00,81.32,81.36,81.23,81.34,148910.0,62.2648,62.2954,62.1959,62.2801,148910.0
2016-03-04 13:40:00,81.35,81.52,81.34,81.51,140921.0,62.2878,62.418,62.2801,62.4103,140921.0
2016-03-04 13:50:00,81.52,81.53,81.35,81.47,100441.0,62.418,62.4256,62.2878,62.3797,100441.0
2016-03-04 14:00:00,81.47,81.59,81.42,81.51,141332.0,62.3797,62.4715,62.3414,62.4103,141332.0
2016-03-04 14:10:00,81.5,81.6,81.32,81.37,198405.0,62.4026,62.4792,62.2648,62.3031,198405.0
2016-03-04 14:20:00,81.36,81.43,81.16,81.25,111285.0,62.2954,62.349,62.1423,62.2112,111285.0
2016-03-04 14:30:00,81.23,81.42,81.23,81.38,163482.0,62.1959,62.3414,62.1959,62.3108,163482.0
2016-03-04 14:40:00,81.38,81.38,81.21,81.28,123026.0,62.3108,62.3108,62.1806,62.2342,123026.0
2016-03-04 14:50:00,81.28,81.34,81.13,81.25,199908.0,62.2342,62.2801,62.1193,62.2112,199908.0
2016-03-04 15:00:00,81.26,81.27,80.96,81.15,159384.0,62.2189,62.2265,61.9892,62.1347,159384.0
2016-03-04 15:10:00,81.14,81.25,81.09,81.23,91743.0,62.127,62.2112,62.0887,62.1959,91743.0
2016-03-04 15:20:00,81.23,81.31,81.18,81.21,117632.0,62.1959,62.2572,62.1576,62.1806,117632.0
2016-03-04 15:30:00,81.2,81.21,81.0,81.13,171327.0,62.1729,62.1806,62.0198,62.1193,171327.0
2016-03-04 15:40:00,81.11,81.24,81.1,81.16,189485.0,62.104,62.2036,62.0964,62.1423,189485.0
2016-03-04 15:50:00,81.15,81.16,81.02,81.14,240867.0,62.1347,62.1423,62.0351,62.127,240867.0
2016-03-07 09:30:00,80.53,80.94,80.32,80.67,202219.0,61.6599,61.9739,61.4991,61.7671,202219.0
2016-03-07 09:40:00,80.64,81.18,80.48,81.18,130504.0,61.7442,62.1576,61.6216,62.1576,130504.0
2016-03-07 09:50:00,81.18,81.2,80.67,80.92,130738.0,62.1576,62.1729,61.7671,61.9585,130738.0
2016-03-07 10:00:00,80.91,81.07,80.7,80.82,104666.0,61.9509,62.0734,61.7901,61.882,104666.0
2016-03-07 10:10:00,80.84,80.9,80.58,80.58,109397.0,61.8973,61.9432,61.6982,61.6982,109397.0
2016-03-07 10:20:00,80.58,80.58,80.25,80.26,109113.0,61.6982,61.6982,61.4455,61.4532,109113.0
2016-03-07 10:30:00,80.26,80.72,80.25,80.7,104669.0,61.4532,61.8054,61.4455,61.7901,104669.0
2016-03-07 10:40:00,80.7,80.78,80.46,80.47,100653.0,61.7901,61.8514,61.6063,61.614,100653.0
2016-03-07 10:50:00,80.47,80.68,80.41,80.55,66496.0,61.614,61.7748,61.5681,61.6752,66496.0
2016-03-07 11:00:00,80.55,80.73,80.44,80.56,86762.0,61.6752,61.8131,61.591,61.6829,86762.0
2016-03-07 11:10:00,80.57,80.71,80.44,80.69,70046.0,61.6906,61.7978,61.591,61.7824,70046.0
2016-03-07 11:20:00,80.7,80.72,80.56,80.65,66934.0,61.7901,61.8054,61.6829,61.7518,66934.0
2016-03-07 11:30:00,80.66,80.82,80.63,80.75,79204.0,61.7595,61.882,61.7365,61.8284,79204.0
2016-03-07 11:40:00,80.74,80.84,80.61,80.76,108562.0,61.8207,61.8973,61.7212,61.836,108562.0
2016-03-07 11:50:00,80.77,80.83,80.68,80.8,122265.0,61.8437,61.8896,61.7748,61.8667,122265.0
2016-03-07 12:00:00,80.8,80.8,80.52,80.64,73624.0,61.8667,61.8667,61.6523,61.7442,73624.0
2016-03-07 12:10:00,80.67,80.68,80.48,80.55,95799.0,61.7671,61.7748,61.6216,61.6752,95799.0
2016-03-07 12:20:00,80.55,80.76,80.55,80.7,45175.0,61.6752,61.836,61.6752,61.7901,45175.0
2016-03-07 12:30:00,80.69,80.84,80.66,80.8,70085.0,61.7824,61.8973,61.7595,61.8667,70085.0
2016-03-07 12:40:00,80.8,80.96,80.8,80.88,58177.0,61.8667,61.9892,61.8667,61.9279,58177.0
2016-03-07 12:50:00,80.89,80.93,80.82,80.86,47523.0,61.9356,61.9662,61.882,61.9126,47523.0
2016-03-07 13:00:00,80.86,80.95,80.79,80.94,69163.0,61.9126,61.9815,61.859,61.9739,69163.0
2016-03-07 13:10:00,80.94,80.97,80.83,80.83,84788.0,61.9739,61.9968,61.8896,61.8896,84788.0
2016-03-07 13:20:00,80.83,80.87,80.6,80.61,54219.0,61.8896,61.9203,61.7135,61.7212,54219.0
2016-03-07 13:30:00,80.61,80.67,80.48,80.63,83529.0,61.7212,61.7671,61.6216,61.7365,83529.0
2016-03-07 13:40:00,80.63,80.65,80.55,80.65,112046.0,61.7365,61.7518,61.6752,61.7518,112046.0
2016-03-07 13:50:00,80.66,80.69,80.59,80.66,43641.0,61.7595,61.7824,61.7059,61.7595,43641.0
2016-03-07 14:00:00,80.66,80.71,80.58,80.64,70199.0,61.7595,61.7978,61.6982,61.7442,70199.0
2016-03-07 14:10:00,80.64,80.68,80.54,80.54,63500.0,61.7442,61.7748,61.6676,61.6676,63500.0
2016-03-07 14:20:00,80.53,80.61,80.48,80.56,197000.0,61.6599,61.7212,61.6216,61.6829,197000.0
2016-03-07 14:30:00,80.56,80.61,80.37,80.4,164320.0,61.6829,61.7212,61.5374,61.5604,164320.0
2016-03-07 14:40:00,80.4,80.49,80.37,80.45,88781.0,61.5604,61.6293,61.5374,61.5987,88781.0
2016-03-07 14:50:00,80.44,80.56,80.44,80.54,77494.0,61.591,61.6829,61.591,61.6676,77494.0
2016-03-07 15:00:00,80.53,80.55,80.48,80.55,140047.0,61.6599,61.6752,61.6216,61.6752,140047.0
2016-03-07 15:10:00,80.55,80.66,80.54,80.63,71432.0,61.6752,61.7595,61.6676,61.7365,71432.0
2016-03-07 15:20:00,80.64,80.8,80.61,80.73,140003.0,61.7442,61.8667,61.7212,61.8131,140003.0
2016-03-07 15:30:00,80.74,80.81,80.71,80.75,125932.0,61.8207,61.8743,61.7978,61.8284,125932.0
2016-03-07 15:40:00,80.75,80.76,80.63,80.65,242243.0,61.8284,61.836,61.7365,61.7518,242243.0
2016-03-07 15:50:00,80.65,80.82,80.57,80.81,281708.0,61.7518,61.882,61.6906,61.8743,281708.0
2016-03-08 09:30:00,80.55,81.01,80.46,80.94,88115.0,61.6752,62.0275,61.6063,61.9739,88115.0
2016-03-08 09:40:00,80.92,81.19,80.72,81.17,42304.0,61.9585,62.1653,61.8054,62.15,42304.0
2016-03-08 09:50:00,81.17,81.17,80.91,80.97,71287.0,62.15,62.15,61.9509,61.9968,71287.0
2016-03-08 10:00:00,80.96,81.14,80.95,80.97,88008.0,61.9892,62.127,61.9815,61.9968,88008.0
2016-03-08 10:10:00,80.96,81.04,80.87,80.88,35142.0,61.9892,62.0504,61.9203,61.9279,35142.0
2016-03-08 10:20:00,80.88,80.91,80.65,80.71,64690.0,61.9279,61.9509,61.7518,61.7978,64690.0
2016-03-08 10:30:00,80.71,80.84,80.69,80.78,104523.0,61.7978,61.8973,61.7824,61.8514,104523.0
2016-03-08 10:40:00,80.77,80.81,80.74,80.78,82159.0,61.8437,61.8743,61.8207,61.8514,82159.0
2016-03-08 10:50:00,80.78,80.84,80.71,80.8,69185.0,61.8514,61.8973,61.7978,61.8667,69185.0
2016-03-08 11:00:00,80.82,80.87,80.74,80.85,65201.0,61.882,61.9203,61.8207,61.9049,65201.0
2016-03-08 11:10:00,80.83,80.9,80.77,80.81,49572.0,61.8896,61.9432,61.8437,61.8743,49572.0
2016-03-08 11:20:00,80.79,80.99,80.78,80.98,132163.0,61.859,62.0121,61.8514,62.0045,132163.0
2016-03-08 11:30:00,80.97,81.14,80.87,80.95,66699.0,61.9968,62.127,61.9203,61.9815,66699.0
2016-03-08 11:40:00,80.95,81.22,80.9,81.19,62999.0,61.9815,62.1882,61.9432,62.1653,62999.0
2016-03-08 11:50:00,81.19,81.2,81.06,81.18,65560.0,62.1653,62.1729,62.0657,62.1576,65560.0
2016-03-08 12:00:00,81.18,81.21,81.09,81.19,40626.0,62.1576,62.1806,62.0887,62.1653,40626.0
2016-03-08 12:10:00,81.19,81.32,81.17,81.28,29598.0,62.1653,62.2648,62.15,62.2342,29598.0
2016-03-08 12:20:00,81.28,81.4,81.25,81.33,67252.0,62.2342,62.3261,62.2112,62.2725,67252.0
2016-03-08 12:30:00,81.35,81.37,81.27,81.3,51488.0,62.2878,62.3031,62.2265,62.2495,51488.0
2016-03-08 12:40:00,81.3,81.36,81.26,81.27,52058.0,62.2495,62.2954,62.2189,62.2265,52058.0
2016-03-08 12:50:00,81.26,81.28,81.13,81.26,53305.0,62.2189,62.2342,62.1193,62.2189,53305.0
2016-03-08 13:00:00,81.26,81.3,81.21,81.23,38252.0,62.2189,62.2495,62.1806,62.1959,38252.0
2016-03-08 13:10:00,81.23,81.28,81.18,81.23,193152.0,62.1959,62.2342,62.1576,62.1959,193152.0
2016-03-08 13:20:00,81.23,81.26,81.19,81.26,78193.0,62.1959,62.2189,62.1653,62.2189,78193.0
2016-03-08 13:30:00,81.26,81.38,81.19,81.36,311293.0,62.2189,62.3108,62.1653,62.2954,311293.0
2016-03-08 13:40:00,81.36,81.4,81.25,81.28,66055.0,62.2954,62.3261,62.2112,62.2342,66055.0
2016-03-08 13:50:00,81.3,81.3,81.18,81.23,90886.0,62.2495,62.2495,62.1576,62.1959,90886.0
2016-03-08 14:00:00,81.22,81.25,81.17,81.21,76989.0,62.1882,62.2112,62.15,62.1806,76989.0
2016-03-08 14:10:00,81.19,81.24,81.04,81.06,68629.0,62.1653,62.2036,62.0504,62.0657,68629.0
2016-03-08 14:20:00,81.06,81.2,80.98,81.07,64694.0,62.0657,62.1729,62.0045,62.0734,64694.0
2016-03-08 14:30:00,81.04,81.06,80.87,80.89,42778.0,62.0504,62.0657,61.9203,61.9356,42778.0
2016-03-08 14:40:00,80.9,81.12,80.89,81.02,46506.0,61.9432,62.1117,61.9356,62.0351,46506.0
2016-03-08 14:50:00,81.02,81.12,80.91,81.07,33220.0,62.0351,62.1117,61.9509,62.0734,33220.0
2016-03-08 15:00:00,81.06,81.1,80.9,80.9,64730.0,62.0657,62.0964,61.9432,61.9432,64730.0
2016-03-08 15:10:00,80.9,80.92,80.79,80.83,69799.0,61.9432,61.9585,61.859,61.8896,69799.0
2016-03-08 15:20:00,80.84,80.95,80.79,80.79,73274.0,61.8973,61.9815,61.859,61.859,73274.0
2016-03-08 15:30:00,80.79,80.85,80.67,80.68,109466.0,61.859,61.9049,61.7671,61.7748,109466.0
2016-03-08 15:40:00,80.67,80.76,80.61,80.65,170193.0,61.7671,61.836,61.7212,61.7518,170193.0
2016-03-08 15:50:00,80.65,80.73,80.51,80.53,273809.0,61.7518,61.8131,61.6446,61.6599,273809.0
2016-03-09 09:30:00,81.0,81.36,80.72,81.21,110024.0,62.0198,62.2954,61.8054,62.1806,110024.0
2016-03-09 09:40:00,81.23,81.43,81.09,81.24,156453.0,62.1959,62.349,62.0887,62.2036,156453.0
2016-03-09 09:50:00,81.24,81.5,81.2,81.36,107008.0,62.2036,62.4026,62.1729,62.2954,107008.0
2016-03-09 10:00:00,81.37,81.4,81.19,81.34,108538.0,62.3031,62.3261,62.1653,62.2801,108538.0
2016-03-09 10:10:00,81.35,81.43,80.94,80.98,109016.0,62.2878,62.349,61.9739,62.0045,109016.0
2016-03-09 10:20:00,80.96,81.24,80.93,81.13,58009.0,61.9892,62.2036,61.9662,62.1193,58009.0
2016-03-09 10:30:00,81.14,81.17,80.95,81.03,84403.0,62.127,62.15,61.9815,62.0428,84403.0
2016-03-09 10:40:00,81.04,81.08,80.87,80.89,59569.0,62.0504,62.0811,61.9203,61.9356,59569.0
2016-03-09 10:50:00,80.89,80.9,80.59,80.84,53311.0,61.9356,61.9432,61.7059,61.8973,53311.0
2016-03-09 11:00:00,80.84,81.0,80.76,81.0,47329.0,61.8973,62.0198,61.836,62.0198,47329.0
2016-03-09 11:10:00,81.01,81.16,80.86,81.09,55540.0,62.0275,62.1423,61.9126,62.0887,55540.0
2016-03-09 11:20:00,81.1,81.1,80.88,80.95,52816.0,62.0964,62.0964,61.9279,61.9815,52816.0
2016-03-09 11:30:00,80.95,81.02,80.83,80.95,50197.0,61.9815,62.0351,61.8896,61.9815,50197.0
2016-03-09 11:40:00,80.95,81.04,80.91,81.03,49432.0,61.9815,62.0504,61.9509,62.0428,49432.0
2016-03-09 11:50:00,81.03,81.15,80.94,81.11,78078.0,62.0428,62.1347,61.9739,62.104,78078.0
2016-03-09 12:00:00,81.09,81.18,81.01,81.09,47706.0,62.0887,62.1576,62.0275,62.0887,47706.0
2016-03-09 12:10:00,81.09,81.15,81.03,81.12,44764.0,62.0887,62.1347,62.0428,62.1117,44764.0
2016-03-09 12:20:00,81.12,81.16,81.04,81.07,40980.0,62.1117,62.1423,62.0504,62.0734,40980.0
2016-03-09 12:30:00,81.08,81.14,81.06,81.1,38752.0,62.0811,62.127,62.0657,62.0964,38752.0
2016-03-09 12:40:00,81.1,81.15,81.04,81.04,25011.0,62.0964,62.1347,62.0504,62.0504,25011.0
2016-03-09 12:50:00,81.05,81.11,81.02,81.1,27493.0,62.0581,62.104,62.0351,62.0964,27493.0
2016-03-09 13:00:00,81.11,81.11,81.01,81.06,29269.0,62.104,62.104,62.0275,62.0657,29269.0
2016-03-09 13:10:00,81.06,81.1,81.03,81.09,27010.0,62.0657,62.0964,62.0428,62.0887,27010.0
2016-03-09 13:20:00,81.08,81.11,81.02,81.09,31192.0,62.0811,62.104,62.0351,62.0887,31192.0
2016-03-09 13:30:00,81.09,81.15,81.09,81.14,27453.0,62.0887,62.1347,62.0887,62.127,27453.0
2016-03-09 13:40:00,81.15,81.28,81.12,81.26,50905.0,62.1347,62.2342,62.1117,62.2189,50905.0
2016-03-09 13:50:00,81.25,81.42,81.25,81.26,58327.0,62.2112,62.3414,62.2112,62.2189,58327.0
2016-03-09 14:00:00,81.26,81.37,81.24,81.37,46492.0,62.2189,62.3031,62.2036,62.3031,46492.0
2016-03-09 14:10:00,81.37,81.39,81.27,81.36,48884.0,62.3031,62.3184,62.2265,62.2954,48884.0
2016-03-09 14:20:00,81.36,81.36,81.23,81.23,39393.0,62.2954,62.2954,62.1959,62.1959,39393.0
2016-03-09 14:30:00,81.23,81.23,81.12,81.2,43816.0,62.1959,62.1959,62.1117,62.1729,43816.0
2016-03-09 14:40:00,81.21,81.25,81.17,81.25,33801.0,62.1806,62.2112,62.15,62.2112,33801.0
2016-03-09 14:50:00,81.25,81.27,81.1,81.13,47878.0,62.2112,62.2265,62.0964,62.1193,47878.0
2016-03-09 15:00:00,81.12,81.16,80.93,80.97,60121.0,62.1117,62.1423,61.9662,61.9968,60121.0
2016-03-09 15:10:00,80.98,81.02,80.93,80.98,49942.0,62.0045,62.0351,61.9662,62.0045,49942.0
2016-03-09 15:20:00,80.98,81.11,80.97,81.09,79308.0,62.0045,62.104,61.9968,62.0887,79308.0
2016-03-09 15:30:00,81.09,81.23,81.07,81.19,139954.0,62.0887,62.1959,62.0734,62.1653,139954.0
2016-03-09 15:40:00,81.2,81.26,81.13,81.13,194107.0,62.1729,62.2189,62.1193,62.1193,194107.0
2016-03-09 15:50:00,81.13,81.19,81.01,81.18,369972.0,62.1193,62.1653,62.0275,62.1576,369972.0
2016-03-10 09:30:00,81.61,82.03,81.3,81.94,366734.0,62.4869,62.8084,62.2495,62.7395,366734.0
2016-03-10 09:40:00,81.94,81.96,81.58,81.68,226476.0,62.7395,62.7548,62.4639,62.5405,226476.0
2016-03-10 09:50:00,81.68,81.8,81.44,81.6,119796.0,62.5405,62.6323,62.3567,62.4792,119796.0
2016-03-10 10:00:00,81.56,81.87,81.44,81.76,120925.0,62.4486,62.6859,62.3567,62.6017,120925.0
2016-03-10 10:10:00,81.75,81.81,81.6,81.66,75068.0,62.5941,62.64,62.4792,62.5251,75068.0
2016-03-10 10:20:00,81.65,81.72,81.47,81.61,115880.0,62.5175,62.5711,62.3797,62.4869,115880.0
2016-03-10 10:30:00,81.58,81.58,81.0,81.19,244203.0,62.4639,62.4639,62.0198,62.1653,244203.0
2016-03-10 10:40:00,81.18,81.45,81.16,81.4,174789.0,62.1576,62.3644,62.1423,62.3261,174789.0
2016-03-10 10:50:00,81.39,81.53,81.29,81.32,56294.0,62.3184,62.4256,62.2418,62.2648,56294.0
2016-03-10 11:00:00,81.32,81.33,81.01,81.32,67632.0,62.2648,62.2725,62.0275,62.2648,67632.0
2016-03-10 11:10:00,81.3,81.38,81.18,81.27,61452.0,62.2495,62.3108,62.1576,62.2265,61452.0
2016-03-10 11:20:00,81.25,81.3,80.97,81.13,73095.0,62.2112,62.2495,61.9968,62.1193,73095.0
2016-03-10 11:30:00,81.13,81.13,80.84,80.96,83078.0,62.1193,62.1193,61.8973,61.9892,83078.0
2016-03-10 11:40:00,80.95,81.13,80.94,81.11,75123.0,61.9815,62.1193,61.9739,62.104,75123.0
2016-03-10 11:50:00,81.11,81.2,81.03,81.07,52587.0,62.104,62.1729,62.0428,62.0734,52587.0
2016-03-10 12:00:00,81.07,81.25,81.04,81.16,89243.0,62.0734,62.2112,62.0504,62.1423,89243.0
2016-03-10 12:10:00,81.15,81.19,81.01,81.05,38963.0,62.1347,62.1653,62.0275,62.0581,38963.0
2016-03-10 12:20:00,81.04,81.05,80.79,80.91,58381.0,62.0504,62.0581,61.859,61.9509,58381.0
2016-03-10 12:30:00,80.92,80.95,80.4,80.49,66391.0,61.9585,61.9815,61.5604,61.6293,66391.0
2016-03-10 12:40:00,80.51,80.56,80.3,80.42,73658.0,61.6446,61.6829,61.4838,61.5757,73658.0
2016-03-10 12:50:00,80.44,80.63,80.4,80.43,114732.0,61.591,61.7365,61.5604,61.5834,114732.0
2016-03-10 13:00:00,80.44,80.52,80.38,80.4,54318.0,61.591,61.6523,61.5451,61.5604,54318.0
2016-03-10 13:10:00,80.4,80.48,80.31,80.48,57216.0,61.5604,61.6216,61.4915,61.6216,57216.0
2016-03-10 13:20:00,80.49,80.67,80.46,80.65,46947.0,61.6293,61.7671,61.6063,61.7518,46947.0
2016-03-10 13:30:00,80.65,80.81,80.63,80.73,59919.0,61.7518,61.8743,61.7365,61.8131,59919.0
2016-03-10 13:40:00,80.74,80.82,80.71,80.77,68691.0,61.8207,61.882,61.7978,61.8437,68691.0
2016-03-10 13:50:00,80.78,80.92,80.67,80.74,164961.0,61.8514,61.9585,61.7671,61.8207,164961.0
2016-03-10 14:00:00,80.73,80.82,80.66,80.71,49850.0,61.8131,61.882,61.7595,61.7978,49850.0
2016-03-10 14:10:00,80.71,80.84,80.69,80.83,60526.0,61.7978,61.8973,61.7824,61.8896,60526.0
2016-03-10 14:20:00,80.84,81.17,80.83,81.17,72759.0,61.8973,62.15,61.8896,62.15,72759.0
2016-03-10 14:30:00,81.17,81.23,80.9,80.95,46559.0,62.15,62.1959,61.9432,61.9815,46559.0
2016-03-10 14:40:00,80.96,81.2,80.95,81.14,84351.0,61.9892,62.1729,61.9815,62.127,84351.0
2016-03-10 14:50:00,81.14,81.2,81.08,81.13,66443.0,62.127,62.1729,62.0811,62.1193,66443.0
2016-03-10 15:00:00,81.14,81.25,81.05,81.16,121908.0,62.127,62.2112,62.0581,62.1423,121908.0
2016-03-10 15:10:00,81.17,81.28,81.1,81.19,105958.0,62.15,62.2342,62.0964,62.1653,105958.0
2016-03-10 15:20:00,81.19,81.42,81.08,81.38,84643.0,62.1653,62.3414,62.0811,62.3108,84643.0
2016-03-10 15:30:00,81.37,81.44,81.21,81.21,85859.0,62.3031,62.3567,62.1806,62.1806,85859.0
2016-03-10 15:40:00,81.21,81.31,81.16,81.24,111583.0,62.1806,62.2572,62.1423,62.2036,111583.0
2016-03-10 15:50:00,81.24,81.53,81.22,81.51,338348.0,62.2036,62.4256,62.1882,62.4103,338348.0
2016-03-11 09:30:00,81.89,82.0,81.58,81.79,130162.0,62.7013,62.7855,62.4639,62.6247,130162.0
2016-03-11 09:40:00,81.74,82.09,81.71,81.91,136985.0,62.5864,62.8544,62.5634,62.7166,136985.0
2016-03-11 09:50:00,81.9,82.14,81.82,82.01,70473.0,62.7089,62.8927,62.6477,62.7931,70473.0
2016-03-11 10:00:00,82.01,82.12,81.96,81.96,104793.0,62.7931,62.8774,62.7548,62.7548,104793.0
2016-03-11 10:10:00,81.97,82.02,81.86,82.0,57082.0,62.7625,62.8008,62.6783,62.7855,57082.0
2016-03-11 10:20:00,82.0,82.03,81.82,81.96,57672.0,62.7855,62.8084,62.6477,62.7548,57672.0
2016-03-11 10:30:00,82.0,82.25,81.97,82.2,116760.0,62.7855,62.9769,62.7625,62.9386,116760.0
2016-03-11 10:40:00,82.19,82.34,82.17,82.33,72383.0,62.931,63.0458,62.9156,63.0381,72383.0
2016-03-11 10:50:00,82.34,82.44,82.28,82.37,72599.0,63.0458,63.1224,62.9999,63.0688,72599.0
2016-03-11 11:00:00,82.37,82.42,82.24,82.37,74292.0,63.0688,63.1071,62.9692,63.0688,74292.0
2016-03-11 11:10:00,82.38,82.45,82.26,82.32,72177.0,63.0764,63.13,62.9846,63.0305,72177.0
2016-03-11 11:20:00,82.33,82.37,82.21,82.27,82090.0,63.0381,63.0688,62.9463,62.9922,82090.0
2016-03-11 11:30:00,82.26,82.29,82.19,82.19,65313.0,62.9846,63.0075,62.931,62.931,65313.0
2016-03-11 11:40:00,82.2,82.22,81.98,82.09,145509.0,62.9386,62.9539,62.7702,62.8544,145509.0
2016-03-11 11:50:00,82.08,82.15,82.04,82.05,68617.0,62.8467,62.9003,62.8161,62.8238,68617.0
2016-03-11 12:00:00,82.05,82.15,82.04,82.05,51168.0,62.8238,62.9003,62.8161,62.8238,51168.0
2016-03-11 12:10:00,82.06,82.09,81.95,81.96,51280.0,62.8314,62.8544,62.7472,62.7548,51280.0
2016-03-11 12:20:00,81.95,82.01,81.92,81.97,97879.0,62.7472,62.7931,62.7242,62.7625,97879.0
2016-03-11 12:30:00,81.97,82.0,81.87,81.87,44813.0,62.7625,62.7855,62.6859,62.6859,44813.0
2016-03-11 12:40:00,81.87,81.91,81.79,81.82,46401.0,62.6859,62.7166,62.6247,62.6477,46401.0
2016-03-11 12:50:00,81.82,81.82,81.72,81.74,62159.0,62.6477,62.6477,62.5711,62.5864,62159.0
2016-03-11 13:00:00,81.74,81.8,81.68,81.77,96308.0,62.5864,62.6323,62.5405,62.6094,96308.0
2016-03-11 13:10:00,81.77,81.88,81.76,81.82,32932.0,62.6094,62.6936,62.6017,62.6477,32932.0
2016-03-11 13:20:00,81.83,81.86,81.74,81.74,37300.0,62.6553,62.6783,62.5864,62.5864,37300.0
2016-03-11 13:30:00,81.75,81.79,81.63,81.63,76775.0,62.5941,62.6247,62.5022,62.5022,76775.0
2016-03-11 13:40:00,81.62,81.65,81.52,81.59,56613.0,62.4945,62.5175,62.418,62.4715,56613.0
2016-03-11 13:50:00,81.6,81.77,81.6,81.74,50573.0,62.4792,62.6094,62.4792,62.5864,50573.0
2016-03-11 14:00:00,81.74,81.79,81.69,81.69,49858.0,62.5864,62.6247,62.5481,62.5481,49858.0
2016-03-11 14:10:00,81.7,81.72,81.62,81.67,52856.0,62.5558,62.5711,62.4945,62.5328,52856.0
2016-03-11 14:20:00,81.66,81.8,81.66,81.7,54897.0,62.5251,62.6323,62.5251,62.5558,54897.0
2016-03-11 14:30:00,81.7,81.74,81.67,81.68,59515.0,62.5558,62.5864,62.5328,62.5405,59515.0
2016-03-11 14:40:00,81.69,81.76,81.65,81.7,46770.0,62.5481,62.6017,62.5175,62.5558,46770.0
2016-03-11 14:50:00,81.7,81.72,81.63,81.68,46477.0,62.5558,62.5711,62.5022,62.5405,46477.0
2016-03-11 15:00:00,81.68,81.83,81.64,81.8,99958.0,62.5405,62.6553,62.5098,62.6323,99958.0
2016-03-11 15:10:00,81.8,81.82,81.69,81.75,82719.0,62.6323,62.6477,62.5481,62.5941,82719.0
2016-03-11 15:20:00,81.75,81.83,81.73,81.78,85677.0,62.5941,62.6553,62.5787,62.617,85677.0
2016-03-11 15:30:00,81.78,81.79,81.66,81.75,95844.0,62.617,62.6247,62.5251,62.5941,95844.0
2016-03-11 15:40:00,81.75,81.8,81.71,81.79,160858.0,62.5941,62.6323,62.5634,62.6247,160858.0
2016-03-11 15:50:00,81.79,81.88,81.69,81.87,335706.0,62.6247,62.6936,62.5481,62.6859,335706.0
2016-03-14 09:30:00,81.85,81.87,81.47,81.57,140841.0,62.6706,62.6859,62.3797,62.4562,140841.0
2016-03-14 09:40:00,81.56,81.57,81.27,81.47,80864.0,62.4486,62.4562,62.2265,62.3797,80864.0
2016-03-14 09:50:00,81.47,81.72,81.47,81.68,53916.0,62.3797,62.5711,62.3797,62.5405,53916.0
2016-03-14 10:00:00,81.68,82.1,81.67,82.02,63363.0,62.5405,62.862,62.5328,62.8008,63363.0
2016-03-14 10:10:00,82.01,82.03,81.89,82.01,37134.0,62.7931,62.8084,62.7013,62.7931,37134.0
2016-03-14 10:20:00,82.02,82.02,81.72,81.79,43927.0,62.8008,62.8008,62.5711,62.6247,43927.0
2016-03-14 10:30:00,81.8,82.0,81.78,81.85,70505.0,62.6323,62.7855,62.617,62.6706,70505.0
2016-03-14 10:40:00,81.84,81.96,81.84,81.92,46217.0,62.663,62.7548,62.663,62.7242,46217.0
2016-03-14 10:50:00,81.92,81.92,81.72,81.81,60424.0,62.7242,62.7242,62.5711,62.64,60424.0
2016-03-14 11:00:00,81.82,81.85,81.65,81.68,62150.0,62.6477,62.6706,62.5175,62.5405,62150.0
2016-03-14 11:10:00,81.69,81.86,81.68,81.81,52445.0,62.5481,62.6783,62.5405,62.64,52445.0
2016-03-14 11:20:00,81.81,81.96,81.77,81.79,50558.0,62.64,62.7548,62.6094,62.6247,50558.0
2016-03-14 11:30:00,81.79,81.83,81.67,81.73,61674.0,62.6247,62.6553,62.5328,62.5787,61674.0
2016-03-14 11:40:00,81.74,81.91,81.74,81.91,42747.0,62.5864,62.7166,62.5864,62.7166,42747.0
2016-03-14 11:50:00,81.91,81.98,81.75,81.81,58784.0,62.7166,62.7702,62.5941,62.64,58784.0
2016-03-14 12:00:00,81.79,81.84,81.68,81.73,46116.0,62.6247,62.663,62.5405,62.5787,46116.0
2016-03-14 12:10:00,81.72,81.82,81.71,81.81,42432.0,62.5711,62.6477,62.5634,62.64,42432.0
2016-03-14 12:20:00,81.82,81.85,81.7,81.75,46163.0,62.6477,62.6706,62.5558,62.5941,46163.0
2016-03-14 12:30:00,81.76,81.95,81.75,81.94,46076.0,62.6017,62.7472,62.5941,62.7395,46076.0
2016-03-14 12:40:00,81.95,81.98,81.82,81.83,27660.0,62.7472,62.7702,62.6477,62.6553,27660.0
2016-03-14 12:50:00,81.83,81.95,81.82,81.89,37084.0,62.6553,62.7472,62.6477,62.7013,37084.0
2016-03-14 13:00:00,81.9,81.95,81.81,81.91,54320.0,62.7089,62.7472,62.64,62.7166,54320.0
2016-03-14 13:10:00,81.91,82.01,81.89,82.0,44733.0,62.7166,62.7931,62.7013,62.7855,44733.0
2016-03-14 13:20:00,81.99,82.0,81.93,81.96,44647.0,62.7778,62.7855,62.7319,62.7548,44647.0
2016-03-14 13:30:00,81.96,82.01,81.9,82.01,68678.0,62.7548,62.7931,62.7089,62.7931,68678.0
2016-03-14 13:40:00,82.01,82.09,81.93,81.95,80704.0,62.7931,62.8544,62.7319,62.7472,80704.0
2016-03-14 13:50:00,81.95,82.01,81.94,81.96,63278.0,62.7472,62.7931,62.7395,62.7548,63278.0
2016-03-14 14:00:00,81.97,81.98,81.93,81.95,75437.0,62.7625,62.7702,62.7319,62.7472,75437.0
2016-03-14 14:10:00,81.95,81.98,81.81,81.81,40702.0,62.7472,62.7702,62.64,62.64,40702.0
2016-03-14 14:20:00,81.81,81.9,81.76,81.87,54565.0,62.64,62.7089,62.6017,62.6859,54565.0
2016-03-14 14:30:00,81.87,81.91,81.8,81.84,49793.0,62.6859,62.7166,62.6323,62.663,49793.0
2016-03-14 14:40:00,81.84,81.88,81.79,81.8,54818.0,62.663,62.6936,62.6247,62.6323,54818.0
2016-03-14 14:50:00,81.8,81.94,81.78,81.9,92987.0,62.6323,62.7395,62.617,62.7089,92987.0
2016-03-14 15:00:00,81.9,81.94,81.87,81.91,62307.0,62.7089,62.7395,62.6859,62.7166,62307.0
2016-03-14 15:10:00,81.92,81.97,81.87,81.91,162124.0,62.7242,62.7625,62.6859,62.7166,162124.0
2016-03-14 15:20:00,81.92,81.97,81.91,81.95,81337.0,62.7242,62.7625,62.7166,62.7472,81337.0
2016-03-14 15:30:00,81.95,81.96,81.85,81.95,103078.0,62.7472,62.7548,62.6706,62.7472,103078.0
2016-03-14 15:40:00,81.95,82.0,81.87,81.9,190709.0,62.7472,62.7855,62.6859,62.7089,190709.0
2016-03-14 15:50:00,81.9,81.9,81.73,81.74,354660.0,62.7089,62.7089,62.5787,62.5864,354660.0
2016-03-15 09:30:00,81.36,81.88,81.18,81.83,120855.0,62.2954,62.6936,62.1576,62.6553,120855.0
2016-03-15 09:40:00,81.78,81.89,81.63,81.64,63560.0,62.617,62.7013,62.5022,62.5098,63560.0
2016-03-15 09:50:00,81.64,81.82,81.57,81.63,66448.0,62.5098,62.6477,62.4562,62.5022,66448.0
2016-03-15 10:00:00,81.64,81.75,81.53,81.73,79786.0,62.5098,62.5941,62.4256,62.5787,79786.0
2016-03-15 10:10:00,81.71,81.85,81.6,81.64,84021.0,62.5634,62.6706,62.4792,62.5098,84021.0
2016-03-15 10:20:00,81.63,81.87,81.62,81.86,105838.0,62.5022,62.6859,62.4945,62.6783,105838.0
2016-03-15 10:30:00,81.87,81.89,81.65,81.66,45092.0,62.6859,62.7013,62.5175,62.5251,45092.0
2016-03-15 10:40:00,81.67,81.72,81.58,81.67,61732.0,62.5328,62.5711,62.4639,62.5328,61732.0
2016-03-15 10:50:00,81.67,81.67,81.53,81.57,49071.0,62.5328,62.5328,62.4256,62.4562,49071.0
2016-03-15 11:00:00,81.59,81.68,81.48,81.56,53098.0,62.4715,62.5405,62.3873,62.4486,53098.0
2016-03-15 11:10:00,81.57,81.69,81.53,81.57,36153.0,62.4562,62.5481,62.4256,62.4562,36153.0
2016-03-15 11:20:00,81.6,81.67,81.47,81.48,48332.0,62.4792,62.5328,62.3797,62.3873,48332.0
2016-03-15 11:30:00,81.49,81.62,81.4,81.4,37945.0,62.395,62.4945,62.3261,62.3261,37945.0
2016-03-15 11:40:00,81.38,81.59,81.35,81.49,44632.0,62.3108,62.4715,62.2878,62.395,44632.0
2016-03-15 11:50:00,81.49,81.51,81.4,81.45,62455.0,62.395,62.4103,62.3261,62.3644,62455.0
2016-03-15 12:00:00,81.47,81.64,81.46,81.51,51854.0,62.3797,62.5098,62.372,62.4103,51854.0
2016-03-15 12:10:00,81.51,81.52,81.4,81.42,28059.0,62.4103,62.418,62.3261,62.3414,28059.0
2016-03-15 12:20:00,81.42,81.51,81.33,81.45,43360.0,62.3414,62.4103,62.2725,62.3644,43360.0
2016-03-15 12:30:00,81.46,81.57,81.44,81.5,27146.0,62.372,62.4562,62.3567,62.4026,27146.0
2016-03-15 12:40:00,81.51,81.55,81.41,81.43,27236.0,62.4103,62.4409,62.3337,62.349,27236.0
2016-03-15 12:50:00,81.42,81.46,81.38,81.39,30011.0,62.3414,62.372,62.3108,62.3184,30011.0
2016-03-15 13:00:00,81.39,81.46,81.34,81.36,59833.0,62.3184,62.372,62.2801,62.2954,59833.0
2016-03-15 13:10:00,81.36,81.5,81.35,81.48,37205.0,62.2954,62.4026,62.2878,62.3873,37205.0
2016-03-15 13:20:00,81.49,81.58,81.44,81.49,46608.0,62.395,62.4639,62.3567,62.395,46608.0
2016-03-15 13:30:00,81.49,81.63,81.47,81.55,81897.0,62.395,62.5022,62.3797,62.4409,81897.0
2016-03-15 13:40:00,81.56,81.59,81.52,81.56,61160.0,62.4486,62.4715,62.418,62.4486,61160.0
2016-03-15 13:50:00,81.56,81.64,81.54,81.61,65600.0,62.4486,62.5098,62.4333,62.4869,65600.0
2016-03-15 14:00:00,81.6,81.63,81.56,81.63,36401.0,62.4792,62.5022,62.4486,62.5022,36401.0
2016-03-15 14:10:00,81.63,81.71,81.61,81.65,56965.0,62.5022,62.5634,62.4869,62.5175,56965.0
2016-03-15 14:20:00,81.65,81.66,81.48,81.55,46489.0,62.5175,62.5251,62.3873,62.4409,46489.0
2016-03-15 14:30:00,81.54,81.58,81.44,81.55,61894.0,62.4333,62.4639,62.3567,62.4409,61894.0
2016-03-15 14:40:00,81.56,81.6,81.45,81.47,48342.0,62.4486,62.4792,62.3644,62.3797,48342.0
2016-03-15 14:50:00,81.46,81.55,81.46,81.53,80624.0,62.372,62.4409,62.372,62.4256,80624.0
2016-03-15 15:00:00,81.52,81.6,81.51,81.52,91078.0,62.418,62.4792,62.4103,62.418,91078.0
2016-03-15 15:10:00,81.53,81.67,81.52,81.66,80674.0,62.4256,62.5328,62.418,62.5251,80674.0
2016-03-15 15:20:00,81.66,81.75,81.66,81.7,110517.0,62.5251,62.5941,62.5251,62.5558,110517.0
2016-03-15 15:30:00,81.69,81.7,81.62,81.63,103582.0,62.5481,62.5558,62.4945,62.5022,103582.0
2016-03-15 15:40:00,81.63,81.68,81.5,81.51,207423.0,62.5022,62.5405,62.4026,62.4103,207423.0
2016-03-15 15:50:00,81.5,81.67,81.5,81.67,196860.0,62.4026,62.5328,62.4026,62.5328,196860.0
2016-03-16 09:30:00,81.89,81.89,81.38,81.56,144980.0,62.7013,62.7013,62.3108,62.4486,144980.0
2016-03-16 09:40:00,81.56,81.57,81.37,81.51,48524.0,62.4486,62.4562,62.3031,62.4103,48524.0
2016-03-16 09:50:00,81.52,81.66,81.43,81.52,161156.0,62.418,62.5251,62.349,62.418,161156.0
2016-03-16 10:00:00,81.52,81.58,81.28,81.31,156805.0,62.418,62.4639,62.2342,62.2572,156805.0
2016-03-16 10:10:00,81.33,81.33,81.0,81.05,86798.0,62.2725,62.2725,62.0198,62.0581,86798.0
2016-03-16 10:20:00,81.03,81.28,80.96,81.23,91318.0,62.0428,62.2342,61.9892,62.1959,91318.0
2016-03-16 10:30:00,81.23,81.34,81.06,81.26,57865.0,62.1959,62.2801,62.0657,62.2189,57865.0
2016-03-16 10:40:00,81.28,81.32,81.11,81.23,28846.0,62.2342,62.2648,62.104,62.1959,28846.0
2016-03-16 10:50:00,81.23,81.25,81.05,81.07,50987.0,62.1959,62.2112,62.0581,62.0734,50987.0
2016-03-16 11:00:00,81.06,81.14,81.0,81.04,50735.0,62.0657,62.127,62.0198,62.0504,50735.0
2016-03-16 11:10:00,81.03,81.13,80.96,81.13,56035.0,62.0428,62.1193,61.9892,62.1193,56035.0
2016-03-16 11:20:00,81.13,81.15,81.09,81.11,35719.0,62.1193,62.1347,62.0887,62.104,35719.0
2016-03-16 11:30:00,81.12,81.13,81.0,81.1,69145.0,62.1117,62.1193,62.0198,62.0964,69145.0
2016-03-16 11:40:00,81.1,81.12,80.97,81.12,38640.0,62.0964,62.1117,61.9968,62.1117,38640.0
2016-03-16 11:50:00,81.11,81.27,81.09,81.26,92069.0,62.104,62.2265,62.0887,62.2189,92069.0
2016-03-16 12:00:00,81.25,81.41,81.14,81.41,87786.0,62.2112,62.3337,62.127,62.3337,87786.0
2016-03-16 12:10:00,81.41,81.42,81.32,81.4,34203.0,62.3337,62.3414,62.2648,62.3261,34203.0
2016-03-16 12:20:00,81.39,81.44,81.36,81.42,41241.0,62.3184,62.3567,62.2954,62.3414,41241.0
2016-03-16 12:30:00,81.41,81.46,81.3,81.3,51099.0,62.3337,62.372,62.2495,62.2495,51099.0
2016-03-16 12:40:00,81.3,81.36,81.28,81.35,33869.0,62.2495,62.2954,62.2342,62.2878,33869.0
2016-03-16 12:50:00,81.34,81.35,81.17,81.34,49867.0,62.2801,62.2878,62.15,62.2801,49867.0
2016-03-16 13:00:00,81.35,81.4,81.27,81.32,37510.0,62.2878,62.3261,62.2265,62.2648,37510.0
2016-03-16 13:10:00,81.3,81.35,81.25,81.3,40639.0,62.2495,62.2878,62.2112,62.2495,40639.0
2016-03-16 13:20:00,81.29,81.46,81.26,81.42,42377.0,62.2418,62.372,62.2189,62.3414,42377.0
2016-03-16 13:30:00,81.41,81.52,81.37,81.48,63407.0,62.3337,62.418,62.3031,62.3873,63407.0
2016-03-16 13:40:00,81.49,81.54,81.45,81.48,39021.0,62.395,62.4333,62.3644,62.3873,39021.0
2016-03-16 13:50:00,81.49,81.56,81.28,81.28,51242.0,62.395,62.4486,62.2342,62.2342,51242.0
2016-03-16 14:00:00,81.34,81.98,81.3,81.75,82195.0,62.2801,62.7702,62.2495,62.5941,82195.0
2016-03-16 14:10:00,81.75,81.84,81.55,81.7,65298.0,62.5941,62.663,62.4409,62.5558,65298.0
2016-03-16 14:20:00,81.7,82.07,81.67,82.02,79107.0,62.5558,62.8391,62.5328,62.8008,79107.0
2016-03-16 14:30:00,82.03,82.23,82.0,82.17,150305.0,62.8084,62.9616,62.7855,62.9156,150305.0
2016-03-16 14:40:00,82.17,82.41,82.15,82.28,89555.0,62.9156,63.0994,62.9003,62.9999,89555.0
2016-03-16 14:50:00,82.26,82.33,81.93,81.95,117319.0,62.9846,63.0381,62.7319,62.7472,117319.0
2016-03-16 15:00:00,81.95,82.15,81.95,82.03,88654.0,62.7472,62.9003,62.7472,62.8084,88654.0
2016-03-16 15:10:00,82.05,82.2,82.05,82.2,137278.0,62.8238,62.9386,62.8238,62.9386,137278.0
2016-03-16 15:20:00,82.2,82.31,82.15,82.25,182807.0,62.9386,63.0228,62.9003,62.9769,182807.0
2016-03-16 15:30:00,82.25,82.44,82.23,82.42,111040.0,62.9769,63.1224,62.9616,63.1071,111040.0
2016-03-16 15:40:00,82.42,82.43,82.31,82.39,153446.0,63.1071,63.1147,63.0228,63.0841,153446.0
2016-03-16 15:50:00,82.38,82.45,82.29,82.41,350171.0,63.0764,63.13,63.0075,63.0994,350171.0
2016-03-17 09:30:00,82.26,82.69,82.26,82.55,131056.0,62.9846,63.3138,62.9846,63.2066,131056.0
2016-03-17 09:40:00,82.53,82.58,82.42,82.53,94017.0,63.1913,63.2296,63.1071,63.1913,94017.0
2016-03-17 09:50:00,82.52,82.75,82.47,82.63,106406.0,63.1836,63.3597,63.1453,63.2679,106406.0
2016-03-17 10:00:00,82.64,82.83,82.58,82.76,124601.0,63.2755,63.421,63.2296,63.3674,124601.0
2016-03-17 10:10:00,82.75,82.9,82.69,82.81,201106.0,63.3597,63.4746,63.3138,63.4057,201106.0
2016-03-17 10:20:00,82.81,83.15,82.78,82.97,536449.0,63.4057,63.666,63.3827,63.5282,536449.0
2016-03-17 10:30:00,82.95,82.96,82.7,82.9,57763.0,63.5129,63.5205,63.3215,63.4746,57763.0
2016-03-17 10:40:00,82.9,83.16,82.78,83.11,92645.0,63.4746,63.6737,63.3827,63.6354,92645.0
2016-03-17 10:50:00,83.11,83.16,83.01,83.03,111714.0,63.6354,63.6737,63.5588,63.5741,111714.0
2016-03-17 11:00:00,83.02,83.12,83.0,83.06,53998.0,63.5665,63.643,63.5512,63.5971,53998.0
2016-03-17 11:10:00,83.06,83.21,83.04,83.16,88687.0,63.5971,63.7119,63.5818,63.6737,88687.0
2016-03-17 11:20:00,83.15,83.16,83.0,83.02,61429.0,63.666,63.6737,63.5512,63.5665,61429.0
2016-03-17 11:30:00,83.02,83.07,83.0,83.01,55595.0,63.5665,63.6048,63.5512,63.5588,55595.0
2016-03-17 11:40:00,83.02,83.06,83.0,83.06,73252.0,63.5665,63.5971,63.5512,63.5971,73252.0
2016-03-17 11:50:00,83.04,83.1,83.01,83.08,93339.0,63.5818,63.6277,63.5588,63.6124,93339.0
2016-03-17 12:00:00,83.08,83.2,83.07,83.16,110285.0,63.6124,63.7043,63.6048,63.6737,110285.0
2016-03-17 12:10:00,83.16,83.17,83.1,83.11,70894.0,63.6737,63.6813,63.6277,63.6354,70894.0
2016-03-17 12:20:00,83.11,83.32,83.11,83.26,193533.0,63.6354,63.7962,63.6354,63.7502,193533.0
2016-03-17 12:30:00,83.27,83.29,83.22,83.27,109130.0,63.7579,63.7732,63.7196,63.7579,109130.0
2016-03-17 12:40:00,83.26,83.26,83.15,83.15,107566.0,63.7502,63.7502,63.666,63.666,107566.0
2016-03-17 12:50:00,83.15,83.2,83.14,83.19,93818.0,63.666,63.7043,63.6583,63.6966,93818.0
2016-03-17 13:00:00,83.19,83.24,83.16,83.2,158418.0,63.6966,63.7349,63.6737,63.7043,158418.0
2016-03-17 13:10:00,83.21,83.21,83.07,83.12,82233.0,63.7119,63.7119,63.6048,63.643,82233.0
2016-03-17 13:20:00,83.13,83.23,83.11,83.17,73222.0,63.6507,63.7273,63.6354,63.6813,73222.0
2016-03-17 13:30:00,83.17,83.22,83.15,83.19,61262.0,63.6813,63.7196,63.666,63.6966,61262.0
2016-03-17 13:40:00,83.19,83.2,83.12,83.12,60509.0,63.6966,63.7043,63.643,63.643,60509.0
2016-03-17 13:50:00,83.12,83.13,82.99,83.02,70471.0,63.643,63.6507,63.5435,63.5665,70471.0
2016-03-17 14:00:00,83.01,83.27,82.98,83.18,91981.0,63.5588,63.7579,63.5358,63.689,91981.0
2016-03-17 14:10:00,83.17,83.23,83.11,83.13,64396.0,63.6813,63.7273,63.6354,63.6507,64396.0
2016-03-17 14:20:00,83.13,83.16,83.0,83.02,85481.0,63.6507,63.6737,63.5512,63.5665,85481.0
2016-03-17 14:30:00,83.03,83.09,82.95,82.95,96074.0,63.5741,63.6201,63.5129,63.5129,96074.0
2016-03-17 14:40:00,82.96,82.99,82.86,82.88,61877.0,63.5205,63.5435,63.444,63.4593,61877.0
2016-03-17 14:50:00,82.87,82.94,82.78,82.81,94542.0,63.4516,63.5052,63.3827,63.4057,94542.0
2016-03-17 15:00:00,82.81,82.87,82.69,82.7,80624.0,63.4057,63.4516,63.3138,63.3215,80624.0
2016-03-17 15:10:00,82.7,82.77,82.69,82.75,98550.0,63.3215,63.375,63.3138,63.3597,98550.0
2016-03-17 15:20:00,82.75,82.89,82.75,82.84,79009.0,63.3597,63.4669,63.3597,63.4286,79009.0
2016-03-17 15:30:00,82.85,82.88,82.82,82.85,85474.0,63.4363,63.4593,63.4133,63.4363,85474.0
2016-03-17 15:40:00,82.85,82.85,82.75,82.77,125722.0,63.4363,63.4363,63.3597,63.375,125722.0
2016-03-17 15:50:00,82.77,83.2,82.73,83.0,770260.0,63.375,63.7043,63.3444,63.5512,770260.0
2016-03-18 09:30:00,83.37,83.71,83.0,83.58,869394.0,63.8345,64.0948,63.5512,63.9952,869394.0
2016-03-18 09:40:00,83.57,83.71,83.4,83.64,152449.0,63.9876,64.0948,63.8574,64.0412,152449.0
2016-03-18 09:50:00,83.62,84.0,83.62,83.96,160636.0,64.0259,64.3168,64.0259,64.2862,160636.0
2016-03-18 10:00:00,83.94,83.97,83.73,83.83,106934.0,64.2709,64.2939,64.1101,64.1867,106934.0
2016-03-18 10:10:00,83.82,83.9,83.72,83.83,113659.0,64.179,64.2403,64.1024,64.1867,113659.0
2016-03-18 10:20:00,83.81,83.82,83.6,83.62,81646.0,64.1714,64.179,64.0106,64.0259,81646.0
2016-03-18 10:30:00,83.62,83.72,83.58,83.59,91461.0,64.0259,64.1024,63.9952,64.0029,91461.0
2016-03-18 10:40:00,83.58,83.76,83.57,83.63,85123.0,63.9952,64.1331,63.9876,64.0335,85123.0
2016-03-18 10:50:00,83.63,83.8,83.61,83.77,85226.0,64.0335,64.1637,64.0182,64.1407,85226.0
2016-03-18 11:00:00,83.77,83.84,83.67,83.82,93975.0,64.1407,64.1943,64.0642,64.179,93975.0
2016-03-18 11:10:00,83.82,83.84,83.69,83.72,94626.0,64.179,64.1943,64.0795,64.1024,94626.0
2016-03-18 11:20:00,83.71,83.72,83.5,83.53,65387.0,64.0948,64.1024,63.934,63.957,65387.0
2016-03-18 11:30:00,83.54,83.54,83.17,83.29,129211.0,63.9646,63.9646,63.6813,63.7732,129211.0
2016-03-18 11:40:00,83.3,83.45,83.21,83.21,59991.0,63.7809,63.8957,63.7119,63.7119,59991.0
2016-03-18 11:50:00,83.21,83.36,83.16,83.32,56105.0,63.7119,63.8268,63.6737,63.7962,56105.0
2016-03-18 12:00:00,83.32,83.33,83.16,83.16,69689.0,63.7962,63.8038,63.6737,63.6737,69689.0
2016-03-18 12:10:00,83.16,83.21,83.14,83.2,52910.0,63.6737,63.7119,63.6583,63.7043,52910.0
2016-03-18 12:20:00,83.2,83.22,83.13,83.17,59242.0,63.7043,63.7196,63.6507,63.6813,59242.0
2016-03-18 12:30:00,83.17,83.17,83.06,83.08,97877.0,63.6813,63.6813,63.5971,63.6124,97877.0
2016-03-18 12:40:00,83.08,83.25,83.06,83.22,49599.0,63.6124,63.7426,63.5971,63.7196,49599.0
2016-03-18 12:50:00,83.22,83.22,83.18,83.2,54376.0,63.7196,63.7196,63.689,63.7043,54376.0
2016-03-18 13:00:00,83.2,83.24,83.16,83.17,57144.0,63.7043,63.7349,63.6737,63.6813,57144.0
2016-03-18 13:10:00,83.16,83.28,83.16,83.21,68643.0,63.6737,63.7655,63.6737,63.7119,68643.0
2016-03-18 13:20:00,83.21,83.23,83.1,83.14,68659.0,63.7119,63.7273,63.6277,63.6583,68659.0
2016-03-18 13:30:00,83.14,83.15,82.98,83.02,65237.0,63.6583,63.666,63.5358,63.5665,65237.0
2016-03-18 13:40:00,83.02,83.13,83.0,83.07,94172.0,63.5665,63.6507,63.5512,63.6048,94172.0
2016-03-18 13:50:00,83.07,83.1,83.0,83.01,50439.0,63.6048,63.6277,63.5512,63.5588,50439.0
2016-03-18 14:00:00,83.02,83.08,83.01,83.04,57607.0,63.5665,63.6124,63.5588,63.5818,57607.0
2016-03-18 14:10:00,83.04,83.11,83.04,83.09,60514.0,63.5818,63.6354,63.5818,63.6201,60514.0
2016-03-18 14:20:00,83.1,83.15,83.08,83.13,74078.0,63.6277,63.666,63.6124,63.6507,74078.0
2016-03-18 14:30:00,83.14,83.18,83.08,83.09,80676.0,63.6583,63.689,63.6124,63.6201,80676.0
2016-03-18 14:40:00,83.09,83.12,83.01,83.03,94342.0,63.6201,63.643,63.5588,63.5741,94342.0
2016-03-18 14:50:00,83.04,83.08,82.95,82.95,76678.0,63.5818,63.6124,63.5129,63.5129,76678.0
2016-03-18 15:00:00,82.95,83.04,82.87,83.03,193197.0,63.5129,63.5818,63.4516,63.5741,193197.0
2016-03-18 15:10:00,83.02,83.18,83.02,83.09,98435.0,63.5665,63.689,63.5665,63.6201,98435.0
2016-03-18 15:20:00,83.09,83.11,82.98,83.01,110259.0,63.6201,63.6354,63.5358,63.5588,110259.0
2016-03-18 15:30:00,83.01,83.05,82.93,82.95,119043.0,63.5588,63.5894,63.4976,63.5129,119043.0
2016-03-18 15:40:00,82.95,83.09,82.93,82.97,277017.0,63.5129,63.6201,63.4976,63.5282,277017.0
2016-03-18 15:50:00,82.98,82.98,82.7,82.71,589064.0,63.5358,63.5358,63.3215,63.3291,589064.0
2016-03-21 09:30:00,82.5,82.76,82.45,82.75,120371.0,63.1683,63.3674,63.13,63.3597,120371.0
2016-03-21 09:40:00,82.77,82.9,82.49,82.49,124246.0,63.375,63.4746,63.1607,63.1607,124246.0
2016-03-21 09:50:00,82.5,82.54,82.43,82.52,78625.0,63.1683,63.1989,63.1147,63.1836,78625.0
2016-03-21 10:00:00,82.51,82.7,82.46,82.64,86398.0,63.176,63.3215,63.1377,63.2755,86398.0
2016-03-21 10:10:00,82.65,82.7,82.58,82.66,54124.0,63.2832,63.3215,63.2296,63.2908,54124.0
2016-03-21 10:20:00,82.65,82.71,82.53,82.6,68497.0,63.2832,63.3291,63.1913,63.2449,68497.0
2016-03-21 10:30:00,82.61,82.68,82.5,82.62,88088.0,63.2525,63.3061,63.1683,63.2602,88088.0
2016-03-21 10:40:00,82.63,82.67,82.45,82.48,164534.0,63.2679,63.2985,63.13,63.153,164534.0
2016-03-21 10:50:00,82.48,82.54,82.31,82.32,54180.0,63.153,63.1989,63.0228,63.0305,54180.0
2016-03-21 11:00:00,82.34,82.42,82.25,82.37,67845.0,63.0458,63.1071,62.9769,63.0688,67845.0
2016-03-21 11:10:00,82.36,82.42,82.31,82.4,77482.0,63.0611,63.1071,63.0228,63.0917,77482.0
2016-03-21 11:20:00,82.4,82.5,82.36,82.42,85663.0,63.0917,63.1683,63.0611,63.1071,85663.0
2016-03-21 11:30:00,82.42,82.49,82.37,82.38,64284.0,63.1071,63.1607,63.0688,63.0764,64284.0
2016-03-21 11:40:00,82.38,82.42,82.27,82.28,86265.0,63.0764,63.1071,62.9922,62.9999,86265.0
2016-03-21 11:50:00,82.28,82.36,82.21,82.32,69879.0,62.9999,63.0611,62.9463,63.0305,69879.0
2016-03-21 12:00:00,82.31,82.31,82.2,82.25,57824.0,63.0228,63.0228,62.9386,62.9769,57824.0
2016-03-21 12:10:00,82.24,82.4,82.23,82.32,65080.0,62.9692,63.0917,62.9616,63.0305,65080.0
2016-03-21 12:20:00,82.33,82.43,82.28,82.35,63194.0,63.0381,63.1147,62.9999,63.0535,63194.0
2016-03-21 12:30:00,82.36,82.38,82.29,82.35,78552.0,63.0611,63.0764,63.0075,63.0535,78552.0
2016-03-21 12:40:00,82.34,82.4,82.28,82.4,55747.0,63.0458,63.0917,62.9999,63.0917,55747.0
2016-03-21 12:50:00,82.4,82.51,82.39,82.48,54137.0,63.0917,63.176,63.0841,63.153,54137.0
2016-03-21 13:00:00,82.48,82.52,82.42,82.45,58151.0,63.153,63.1836,63.1071,63.13,58151.0
2016-03-21 13:10:00,82.45,82.53,82.45,82.52,60728.0,63.13,63.1913,63.13,63.1836,60728.0
2016-03-21 13:20:00,82.53,82.61,82.47,82.6,63311.0,63.1913,63.2525,63.1453,63.2449,63311.0
2016-03-21 13:30:00,82.6,82.66,82.56,82.59,56668.0,63.2449,63.2908,63.2143,63.2372,56668.0
2016-03-21 13:40:00,82.59,82.6,82.51,82.55,79601.0,63.2372,63.2449,63.176,63.2066,79601.0
2016-03-21 13:50:00,82.55,82.55,82.45,82.47,66769.0,63.2066,63.2066,63.13,63.1453,66769.0
2016-03-21 14:00:00,82.47,82.67,82.46,82.62,63342.0,63.1453,63.2985,63.1377,63.2602,63342.0
2016-03-21 14:10:00,82.62,82.66,82.55,82.6,71207.0,63.2602,63.2908,63.2066,63.2449,71207.0
2016-03-21 14:20:00,82.59,82.63,82.54,82.55,70453.0,63.2372,63.2679,63.1989,63.2066,70453.0
2016-03-21 14:30:00,82.54,82.6,82.5,82.59,68116.0,63.1989,63.2449,63.1683,63.2372,68116.0
2016-03-21 14:40:00,82.59,82.61,82.49,82.52,59240.0,63.2372,63.2525,63.1607,63.1836,59240.0
2016-03-21 14:50:00,82.52,82.63,82.52,82.61,54311.0,63.1836,63.2679,63.1836,63.2525,54311.0
2016-03-21 15:00:00,82.61,82.66,82.58,82.59,67167.0,63.2525,63.2908,63.2296,63.2372,67167.0
2016-03-21 15:10:00,82.59,82.62,82.53,82.53,55850.0,63.2372,63.2602,63.1913,63.1913,55850.0
2016-03-21 15:20:00,82.53,82.54,82.4,82.4,105911.0,63.1913,63.1989,63.0917,63.0917,105911.0
2016-03-21 15:30:00,82.41,82.41,82.22,82.23,193769.0,63.0994,63.0994,62.9539,62.9616,193769.0
2016-03-21 15:40:00,82.23,82.32,82.13,82.19,287066.0,62.9616,63.0305,62.885,62.931,287066.0
2016-03-21 15:50:00,82.19,82.22,82.15,82.17,456699.0,62.931,62.9539,62.9003,62.9156,456699.0
2016-03-22 09:30:00,82.39,82.62,82.23,82.38,112048.0,63.0841,63.2602,62.9616,63.0764,112048.0
2016-03-22 09:40:00,82.37,82.38,81.87,81.88,82010.0,63.0688,63.0764,62.6859,62.6936,82010.0
2016-03-22 09:50:00,81.89,82.08,81.89,82.08,78095.0,62.7013,62.8467,62.7013,62.8467,78095.0
2016-03-22 10:00:00,82.1,82.19,82.03,82.08,82082.0,62.862,62.931,62.8084,62.8467,82082.0
2016-03-22 10:10:00,82.09,82.15,82.01,82.01,86190.0,62.8544,62.9003,62.7931,62.7931,86190.0
2016-03-22 10:20:00,82.01,82.04,81.9,81.98,58016.0,62.7931,62.8161,62.7089,62.7702,58016.0
2016-03-22 10:30:00,81.99,82.06,81.92,82.0,60643.0,62.7778,62.8314,62.7242,62.7855,60643.0
2016-03-22 10:40:00,82.01,82.2,81.95,82.18,67998.0,62.7931,62.9386,62.7472,62.9233,67998.0
2016-03-22 10:50:00,82.17,82.25,82.08,82.13,80775.0,62.9156,62.9769,62.8467,62.885,80775.0
2016-03-22 11:00:00,82.13,82.16,82.06,82.13,63280.0,62.885,62.908,62.8314,62.885,63280.0
2016-03-22 11:10:00,82.13,82.18,82.01,82.03,66265.0,62.885,62.9233,62.7931,62.8084,66265.0
2016-03-22 11:20:00,82.02,82.05,82.0,82.0,50466.0,62.8008,62.8238,62.7855,62.7855,50466.0
2016-03-22 11:30:00,82.01,82.02,81.88,81.94,37867.0,62.7931,62.8008,62.6936,62.7395,37867.0
2016-03-22 11:40:00,81.94,82.02,81.9,81.92,43580.0,62.7395,62.8008,62.7089,62.7242,43580.0
2016-03-22 11:50:00,81.93,81.96,81.8,81.9,1041815.0,62.7319,62.7548,62.6323,62.7089,1041815.0
2016-03-22 12:00:00,81.9,82.05,81.89,82.0,46571.0,62.7089,62.8238,62.7013,62.7855,46571.0
2016-03-22 12:10:00,82.0,82.05,81.97,82.03,35842.0,62.7855,62.8238,62.7625,62.8084,35842.0
2016-03-22 12:20:00,82.03,82.08,81.95,82.0,61330.0,62.8084,62.8467,62.7472,62.7855,61330.0
2016-03-22 12:30:00,81.99,82.02,81.91,81.94,38375.0,62.7778,62.8008,62.7166,62.7395,38375.0
2016-03-22 12:40:00,81.95,82.01,81.91,81.97,39082.0,62.7472,62.7931,62.7166,62.7625,39082.0
2016-03-22 12:50:00,81.99,82.16,81.97,82.15,43205.0,62.7778,62.908,62.7625,62.9003,43205.0
2016-03-22 13:00:00,82.14,82.28,82.13,82.25,42660.0,62.8927,62.9999,62.885,62.9769,42660.0
2016-03-22 13:10:00,82.26,82.31,82.23,82.24,57302.0,62.9846,63.0228,62.9616,62.9692,57302.0
2016-03-22 13:20:00,82.24,82.25,82.16,82.23,40244.0,62.9692,62.9769,62.908,62.9616,40244.0
2016-03-22 13:30:00,82.24,82.25,82.15,82.16,57214.0,62.9692,62.9769,62.9003,62.908,57214.0
2016-03-22 13:40:00,82.16,82.17,82.0,82.02,53189.0,62.908,62.9156,62.7855,62.8008,53189.0
2016-03-22 13:50:00,82.03,82.14,82.02,82.14,35963.0,62.8084,62.8927,62.8008,62.8927,35963.0
2016-03-22 14:00:00,82.15,82.19,82.09,82.09,51997.0,62.9003,62.931,62.8544,62.8544,51997.0
2016-03-22 14:10:00,82.1,82.13,82.02,82.1,61178.0,62.862,62.885,62.8008,62.862,61178.0
2016-03-22 14:20:00,82.11,82.16,82.03,82.09,58936.0,62.8697,62.908,62.8084,62.8544,58936.0
2016-03-22 14:30:00,82.09,82.11,82.03,82.1,53389.0,62.8544,62.8697,62.8084,62.862,53389.0
2016-03-22 14:40:00,82.09,82.14,82.03,82.13,55882.0,62.8544,62.8927,62.8084,62.885,55882.0
2016-03-22 14:50:00,82.13,82.14,82.01,82.03,71610.0,62.885,62.8927,62.7931,62.8084,71610.0
2016-03-22 15:00:00,82.02,82.06,81.99,82.02,57575.0,62.8008,62.8314,62.7778,62.8008,57575.0
2016-03-22 15:10:00,82.02,82.03,81.91,81.94,103503.0,62.8008,62.8084,62.7166,62.7395,103503.0
2016-03-22 15:20:00,81.95,81.99,81.91,81.96,64060.0,62.7472,62.7778,62.7166,62.7548,64060.0
2016-03-22 15:30:00,81.96,82.02,81.94,82.0,106982.0,62.7548,62.8008,62.7395,62.7855,106982.0
2016-03-22 15:40:00,82.0,82.04,81.98,82.0,144004.0,62.7855,62.8161,62.7702,62.7855,144004.0
2016-03-22 15:50:00,82.01,82.01,81.65,81.81,694299.0,62.7931,62.7931,62.5175,62.64,694299.0
2016-03-23 09:30:00,81.73,81.92,81.5,81.78,114982.0,62.5787,62.7242,62.4026,62.617,114982.0
2016-03-23 09:40:00,81.78,82.11,81.67,81.9,77900.0,62.617,62.8697,62.5328,62.7089,77900.0
2016-03-23 09:50:00,81.9,81.99,81.88,81.96,71280.0,62.7089,62.7778,62.6936,62.7548,71280.0
2016-03-23 10:00:00,81.96,82.14,81.95,82.0,99485.0,62.7548,62.8927,62.7472,62.7855,99485.0
2016-03-23 10:10:00,82.01,82.08,81.91,82.08,66422.0,62.7931,62.8467,62.7166,62.8467,66422.0
2016-03-23 10:20:00,82.09,82.19,82.0,82.05,49857.0,62.8544,62.931,62.7855,62.8238,49857.0
2016-03-23 10:30:00,82.04,82.18,82.01,82.08,70601.0,62.8161,62.9233,62.7931,62.8467,70601.0
2016-03-23 10:40:00,82.1,82.34,82.1,82.3,60048.0,62.862,63.0458,62.862,63.0152,60048.0
2016-03-23 10:50:00,82.31,82.32,82.2,82.27,78872.0,63.0228,63.0305,62.9386,62.9922,78872.0
2016-03-23 11:00:00,82.26,82.26,82.05,82.05,80201.0,62.9846,62.9846,62.8238,62.8238,80201.0
2016-03-23 11:10:00,82.06,82.35,82.02,82.22,154477.0,62.8314,63.0535,62.8008,62.9539,154477.0
2016-03-23 11:20:00,82.22,82.31,82.17,82.19,58824.0,62.9539,63.0228,62.9156,62.931,58824.0
2016-03-23 11:30:00,82.19,82.28,82.14,82.24,48965.0,62.931,62.9999,62.8927,62.9692,48965.0
2016-03-23 11:40:00,82.24,82.34,82.1,82.31,42798.0,62.9692,63.0458,62.862,63.0228,42798.0
2016-03-23 11:50:00,82.31,82.31,82.14,82.19,50469.0,63.0228,63.0228,62.8927,62.931,50469.0
2016-03-23 12:00:00,82.19,82.21,82.09,82.13,54860.0,62.931,62.9463,62.8544,62.885,54860.0
2016-03-23 12:10:00,82.13,82.25,82.11,82.21,43203.0,62.885,62.9769,62.8697,62.9463,43203.0
2016-03-23 12:20:00,82.21,82.25,82.18,82.2,44109.0,62.9463,62.9769,62.9233,62.9386,44109.0
2016-03-23 12:30:00,82.21,82.3,82.2,82.22,88100.0,62.9463,63.0152,62.9386,62.9539,88100.0
2016-03-23 12:40:00,82.22,82.27,82.18,82.26,49652.0,62.9539,62.9922,62.9233,62.9846,49652.0
2016-03-23 12:50:00,82.25,82.26,82.21,82.23,32456.0,62.9769,62.9846,62.9463,62.9616,32456.0
2016-03-23 13:00:00,82.22,82.26,82.17,82.21,30073.0,62.9539,62.9846,62.9156,62.9463,30073.0
2016-03-23 13:10:00,82.21,82.31,82.19,82.24,86138.0,62.9463,63.0228,62.931,62.9692,86138.0
2016-03-23 13:20:00,82.25,82.32,82.22,82.28,41583.0,62.9769,63.0305,62.9539,62.9999,41583.0
2016-03-23 13:30:00,82.28,82.35,82.21,82.24,48810.0,62.9999,63.0535,62.9463,62.9692,48810.0
2016-03-23 13:40:00,82.25,82.28,82.19,82.24,44553.0,62.9769,62.9999,62.931,62.9692,44553.0
2016-03-23 13:50:00,82.24,82.24,82.08,82.08,45580.0,62.9692,62.9692,62.8467,62.8467,45580.0
2016-03-23 14:00:00,82.09,82.19,82.09,82.14,47086.0,62.8544,62.931,62.8544,62.8927,47086.0
2016-03-23 14:10:00,82.13,82.21,82.06,82.16,56978.0,62.885,62.9463,62.8314,62.908,56978.0
2016-03-23 14:20:00,82.15,82.16,82.0,82.07,78100.0,62.9003,62.908,62.7855,62.8391,78100.0
2016-03-23 14:30:00,82.07,82.09,82.0,82.02,66532.0,62.8391,62.8544,62.7855,62.8008,66532.0
2016-03-23 14:40:00,82.02,82.02,81.87,81.9,102493.0,62.8008,62.8008,62.6859,62.7089,102493.0
2016-03-23 14:50:00,81.89,81.92,81.79,81.81,51019.0,62.7013,62.7242,62.6247,62.64,51019.0
2016-03-23 15:00:00,81.81,81.87,81.75,81.76,54442.0,62.64,62.6859,62.5941,62.6017,54442.0
2016-03-23 15:10:00,81.75,81.78,81.6,81.7,163114.0,62.5941,62.617,62.4792,62.5558,163114.0
2016-03-23 15:20:00,81.69,81.8,81.65,81.8,67498.0,62.5481,62.6323,62.5175,62.6323,67498.0
2016-03-23 15:30:00,81.81,81.81,81.71,81.75,117150.0,62.64,62.64,62.5634,62.5941,117150.0
2016-03-23 15:40:00,81.76,81.79,81.7,81.71,246038.0,62.6017,62.6247,62.5558,62.5634,246038.0
2016-03-23 15:50:00,81.71,81.76,81.51,81.58,626784.0,62.5634,62.6017,62.4103,62.4639,626784.0
2016-03-24 09:30:00,81.36,81.75,81.33,81.66,135335.0,62.2954,62.5941,62.2725,62.5251,135335.0
2016-03-24 09:40:00,81.74,81.74,81.18,81.34,114529.0,62.5864,62.5864,62.1576,62.2801,114529.0
2016-03-24 09:50:00,81.35,81.45,81.21,81.35,75753.0,62.2878,62.3644,62.1806,62.2878,75753.0
2016-03-24 10:00:00,81.34,81.53,81.3,81.38,91194.0,62.2801,62.4256,62.2495,62.3108,91194.0
2016-03-24 10:10:00,81.37,81.53,81.23,81.28,54086.0,62.3031,62.4256,62.1959,62.2342,54086.0
2016-03-24 10:20:00,81.29,81.43,81.18,81.27,50170.0,62.2418,62.349,62.1576,62.2265,50170.0
2016-03-24 10:30:00,81.27,81.36,81.21,81.34,48262.0,62.2265,62.2954,62.1806,62.2801,48262.0
2016-03-24 10:40:00,81.34,81.63,81.29,81.63,66487.0,62.2801,62.5022,62.2418,62.5022,66487.0
2016-03-24 10:50:00,81.64,81.76,81.61,81.68,88916.0,62.5098,62.6017,62.4869,62.5405,88916.0
2016-03-24 11:00:00,81.68,81.83,81.59,81.73,61172.0,62.5405,62.6553,62.4715,62.5787,61172.0
2016-03-24 11:10:00,81.75,81.99,81.75,81.8,68976.0,62.5941,62.7778,62.5941,62.6323,68976.0
2016-03-24 11:20:00,81.79,81.91,81.67,81.83,48312.0,62.6247,62.7166,62.5328,62.6553,48312.0
2016-03-24 11:30:00,81.83,82.07,81.81,82.0,47388.0,62.6553,62.8391,62.64,62.7855,47388.0
2016-03-24 11:40:00,82.0,82.01,81.76,81.79,48802.0,62.7855,62.7931,62.6017,62.6247,48802.0
2016-03-24 11:50:00,81.8,81.82,81.7,81.73,53156.0,62.6323,62.6477,62.5558,62.5787,53156.0
2016-03-24 12:00:00,81.72,81.8,81.63,81.8,43125.0,62.5711,62.6323,62.5022,62.6323,43125.0
2016-03-24 12:10:00,81.8,81.82,81.64,81.64,59956.0,62.6323,62.6477,62.5098,62.5098,59956.0
2016-03-24 12:20:00,81.63,81.67,81.55,81.56,60856.0,62.5022,62.5328,62.4409,62.4486,60856.0
2016-03-24 12:30:00,81.57,81.64,81.53,81.54,62568.0,62.4562,62.5098,62.4256,62.4333,62568.0
2016-03-24 12:40:00,81.53,81.62,81.51,81.61,49644.0,62.4256,62.4945,62.4103,62.4869,49644.0
2016-03-24 12:50:00,81.61,81.86,81.56,81.84,91111.0,62.4869,62.6783,62.4486,62.663,91111.0
2016-03-24 13:00:00,81.84,81.99,81.79,81.84,101443.0,62.663,62.7778,62.6247,62.663,101443.0
2016-03-24 13:10:00,81.82,81.96,81.82,81.95,53721.0,62.6477,62.7548,62.6477,62.7472,53721.0
2016-03-24 13:20:00,81.95,81.98,81.85,81.96,96047.0,62.7472,62.7702,62.6706,62.7548,96047.0
2016-03-24 13:30:00,81.96,82.0,81.95,81.99,83211.0,62.7548,62.7855,62.7472,62.7778,83211.0
2016-03-24 13:40:00,81.99,82.02,81.92,82.0,121910.0,62.7778,62.8008,62.7242,62.7855,121910.0
2016-03-24 13:50:00,82.01,82.1,81.98,82.09,65633.0,62.7931,62.862,62.7702,62.8544,65633.0
2016-03-24 14:00:00,82.08,82.1,81.98,82.01,75872.0,62.8467,62.862,62.7702,62.7931,75872.0
2016-03-24 14:10:00,82.0,82.06,81.96,82.04,138062.0,62.7855,62.8314,62.7548,62.8161,138062.0
2016-03-24 14:20:00,82.05,82.05,81.99,82.02,86431.0,62.8238,62.8238,62.7778,62.8008,86431.0
2016-03-24 14:30:00,82.03,82.04,81.99,82.02,72419.0,62.8084,62.8161,62.7778,62.8008,72419.0
2016-03-24 14:40:00,82.02,82.04,81.99,82.01,74340.0,62.8008,62.8161,62.7778,62.7931,74340.0
2016-03-24 14:50:00,82.0,82.13,82.0,82.06,100755.0,62.7855,62.885,62.7855,62.8314,100755.0
2016-03-24 15:00:00,82.06,82.07,82.01,82.02,71658.0,62.8314,62.8391,62.7931,62.8008,71658.0
2016-03-24 15:10:00,82.02,82.07,82.0,82.05,81418.0,62.8008,62.8391,62.7855,62.8238,81418.0
2016-03-24 15:20:00,82.06,82.11,82.03,82.06,149254.0,62.8314,62.8697,62.8084,62.8314,149254.0
2016-03-24 15:30:00,82.06,82.14,82.04,82.06,133231.0,62.8314,62.8927,62.8161,62.8314,133231.0
2016-03-24 15:40:00,82.06,82.18,82.01,82.02,167751.0,62.8314,62.9233,62.7931,62.8008,167751.0
2016-03-24 15:50:00,82.02,82.04,81.99,82.02,319023.0,62.8008,62.8161,62.7778,62.8008,319023.0
2016-03-28 09:30:00,82.38,83.01,82.31,82.89,207565.0,63.0764,63.5588,63.0228,63.4669,207565.0
2016-03-28 09:40:00,82.88,82.92,82.69,82.71,255875.0,63.4593,63.4899,63.3138,63.3291,255875.0
2016-03-28 09:50:00,82.71,82.83,82.66,82.69,63455.0,63.3291,63.421,63.2908,63.3138,63455.0
2016-03-28 10:00:00,82.7,82.79,82.63,82.63,84777.0,63.3215,63.3904,63.2679,63.2679,84777.0
2016-03-28 10:10:00,82.65,82.71,82.61,82.7,65636.0,63.2832,63.3291,63.2525,63.3215,65636.0
2016-03-28 10:20:00,82.7,82.89,82.69,82.86,129750.0,63.3215,63.4669,63.3138,63.444,129750.0
2016-03-28 10:30:00,82.86,82.86,82.66,82.7,85501.0,63.444,63.444,63.2908,63.3215,85501.0
2016-03-28 10:40:00,82.7,82.75,82.63,82.75,55702.0,63.3215,63.3597,63.2679,63.3597,55702.0
2016-03-28 10:50:00,82.74,82.86,82.64,82.69,105302.0,63.3521,63.444,63.2755,63.3138,105302.0
2016-03-28 11:00:00,82.69,82.72,82.6,82.68,51930.0,63.3138,63.3368,63.2449,63.3061,51930.0
2016-03-28 11:10:00,82.68,82.78,82.63,82.7,74482.0,63.3061,63.3827,63.2679,63.3215,74482.0
2016-03-28 11:20:00,82.69,82.72,82.67,82.7,56130.0,63.3138,63.3368,63.2985,63.3215,56130.0
2016-03-28 11:30:00,82.71,82.76,82.7,82.74,49055.0,63.3291,63.3674,63.3215,63.3521,49055.0
2016-03-28 11:40:00,82.74,82.91,82.73,82.9,50711.0,63.3521,63.4822,63.3444,63.4746,50711.0
2016-03-28 11:50:00,82.9,82.91,82.83,82.86,54649.0,63.4746,63.4822,63.421,63.444,54649.0
2016-03-28 12:00:00,82.85,82.87,82.72,82.72,61610.0,63.4363,63.4516,63.3368,63.3368,61610.0
2016-03-28 12:10:00,82.72,82.72,82.51,82.53,45726.0,63.3368,63.3368,63.176,63.1913,45726.0
2016-03-28 12:20:00,82.53,82.69,82.52,82.65,56322.0,63.1913,63.3138,63.1836,63.2832,56322.0
2016-03-28 12:30:00,82.65,82.73,82.65,82.72,61902.0,63.2832,63.3444,63.2832,63.3368,61902.0
2016-03-28 12:40:00,82.72,82.81,82.67,82.81,52506.0,63.3368,63.4057,63.2985,63.4057,52506.0
2016-03-28 12:50:00,82.81,82.84,82.78,82.79,56774.0,63.4057,63.4286,63.3827,63.3904,56774.0
2016-03-28 13:00:00,82.8,82.85,82.75,82.84,61004.0,63.398,63.4363,63.3597,63.4286,61004.0
2016-03-28 13:10:00,82.84,82.85,82.78,82.81,53767.0,63.4286,63.4363,63.3827,63.4057,53767.0
2016-03-28 13:20:00,82.81,82.83,82.74,82.78,68934.0,63.4057,63.421,63.3521,63.3827,68934.0
2016-03-28 13:30:00,82.78,82.96,82.78,82.96,72723.0,63.3827,63.5205,63.3827,63.5205,72723.0
2016-03-28 13:40:00,82.96,83.15,82.95,83.11,108629.0,63.5205,63.666,63.5129,63.6354,108629.0
2016-03-28 13:50:00,83.12,83.16,83.0,83.14,73971.0,63.643,63.6737,63.5512,63.6583,73971.0
2016-03-28 14:00:00,83.14,83.44,83.13,83.4,129123.0,63.6583,63.8881,63.6507,63.8574,129123.0
2016-03-28 14:10:00,83.41,83.42,83.29,83.32,94422.0,63.8651,63.8727,63.7732,63.7962,94422.0
2016-03-28 14:20:00,83.32,83.34,83.22,83.28,82777.0,63.7962,63.8115,63.7196,63.7655,82777.0
2016-03-28 14:30:00,83.27,83.3,83.12,83.19,103985.0,63.7579,63.7809,63.643,63.6966,103985.0
2016-03-28 14:40:00,83.19,83.24,83.09,83.2,60908.0,63.6966,63.7349,63.6201,63.7043,60908.0
2016-03-28 14:50:00,83.19,83.24,83.13,83.17,67731.0,63.6966,63.7349,63.6507,63.6813,67731.0
2016-03-28 15:00:00,83.17,83.33,83.13,83.32,83698.0,63.6813,63.8038,63.6507,63.7962,83698.0
2016-03-28 15:10:00,83.32,83.32,83.22,83.22,64707.0,63.7962,63.7962,63.7196,63.7196,64707.0
2016-03-28 15:20:00,83.23,83.23,83.03,83.11,86221.0,63.7273,63.7273,63.5741,63.6354,86221.0
2016-03-28 15:30:00,83.11,83.13,82.9,82.96,139005.0,63.6354,63.6507,63.4746,63.5205,139005.0
2016-03-28 15:40:00,82.97,82.98,82.75,82.8,297966.0,63.5282,63.5358,63.3597,63.398,297966.0
2016-03-28 15:50:00,82.79,82.85,82.69,82.81,220264.0,63.3904,63.4363,63.3138,63.4057,220264.0
2016-03-29 09:30:00,82.86,83.17,82.65,83.01,212965.0,63.444,63.6813,63.2832,63.5588,212965.0
2016-03-29 09:40:00,83.03,83.27,82.88,82.88,104733.0,63.5741,63.7579,63.4593,63.4593,104733.0
2016-03-29 09:50:00,82.89,83.07,82.78,82.94,97521.0,63.4669,63.6048,63.3827,63.5052,97521.0
2016-03-29 10:00:00,82.96,83.01,82.73,82.97,83933.0,63.5205,63.5588,63.3444,63.5282,83933.0
2016-03-29 10:10:00,82.98,83.03,82.53,82.61,200683.0,63.5358,63.5741,63.1913,63.2525,200683.0
2016-03-29 10:20:00,82.6,82.6,82.22,82.24,150655.0,63.2449,63.2449,62.9539,62.9692,150655.0
2016-03-29 10:30:00,82.23,82.4,82.21,82.28,113349.0,62.9616,63.0917,62.9463,62.9999,113349.0
2016-03-29 10:40:00,82.28,82.29,82.14,82.24,77696.0,62.9999,63.0075,62.8927,62.9692,77696.0
2016-03-29 10:50:00,82.25,82.37,82.15,82.35,76391.0,62.9769,63.0688,62.9003,63.0535,76391.0
2016-03-29 11:00:00,82.34,82.39,82.22,82.28,95999.0,63.0458,63.0841,62.9539,62.9999,95999.0
2016-03-29 11:10:00,82.29,82.42,82.26,82.27,44645.0,63.0075,63.1071,62.9846,62.9922,44645.0
2016-03-29 11:20:00,82.27,82.5,82.26,82.44,51708.0,62.9922,63.1683,62.9846,63.1224,51708.0
2016-03-29 11:30:00,82.44,82.51,82.35,82.44,42626.0,63.1224,63.176,63.0535,63.1224,42626.0
2016-03-29 11:40:00,82.44,82.46,82.27,82.44,57828.0,63.1224,63.1377,62.9922,63.1224,57828.0
2016-03-29 11:50:00,82.44,82.46,82.37,82.37,50718.0,63.1224,63.1377,63.0688,63.0688,50718.0
2016-03-29 12:00:00,82.37,82.38,82.17,82.21,51275.0,63.0688,63.0764,62.9156,62.9463,51275.0
2016-03-29 12:10:00,82.21,82.23,82.12,82.2,51331.0,62.9463,62.9616,62.8774,62.9386,51331.0
2016-03-29 12:20:00,82.21,82.55,82.21,82.51,87407.0,62.9463,63.2066,62.9463,63.176,87407.0
2016-03-29 12:30:00,82.51,82.74,82.47,82.68,114537.0,63.176,63.3521,63.1453,63.3061,114537.0
2016-03-29 12:40:00,82.68,82.8,82.6,82.6,44002.0,63.3061,63.398,63.2449,63.2449,44002.0
2016-03-29 12:50:00,82.6,82.62,82.48,82.56,45065.0,63.2449,63.2602,63.153,63.2143,45065.0
2016-03-29 13:00:00,82.57,82.62,82.4,82.52,51665.0,63.2219,63.2602,63.0917,63.1836,51665.0
2016-03-29 13:10:00,82.51,82.63,82.48,82.62,25730.0,63.176,63.2679,63.153,63.2602,25730.0
2016-03-29 13:20:00,82.63,82.68,82.57,82.67,33853.0,63.2679,63.3061,63.2219,63.2985,33853.0
2016-03-29 13:30:00,82.68,82.7,82.56,82.61,34501.0,63.3061,63.3215,63.2143,63.2525,34501.0
2016-03-29 13:40:00,82.62,82.72,82.61,82.7,28768.0,63.2602,63.3368,63.2525,63.3215,28768.0
2016-03-29 13:50:00,82.7,82.76,82.69,82.7,48738.0,63.3215,63.3674,63.3138,63.3215,48738.0
2016-03-29 14:00:00,82.7,82.88,82.7,82.82,43104.0,63.3215,63.4593,63.3215,63.4133,43104.0
2016-03-29 14:10:00,82.82,82.94,82.81,82.91,46078.0,63.4133,63.5052,63.4057,63.4822,46078.0
2016-03-29 14:20:00,82.91,82.97,82.88,82.95,37255.0,63.4822,63.5282,63.4593,63.5129,37255.0
2016-03-29 14:30:00,82.95,82.96,82.86,82.94,69478.0,63.5129,63.5205,63.444,63.5052,69478.0
2016-03-29 14:40:00,82.94,83.05,82.94,83.0,49806.0,63.5052,63.5894,63.5052,63.5512,49806.0
2016-03-29 14:50:00,83.01,83.01,82.9,82.99,37422.0,63.5588,63.5588,63.4746,63.5435,37422.0
2016-03-29 15:00:00,82.99,83.02,82.97,82.98,59478.0,63.5435,63.5665,63.5282,63.5358,59478.0
2016-03-29 15:10:00,82.97,83.09,82.97,83.05,51967.0,63.5282,63.6201,63.5282,63.5894,51967.0
2016-03-29 15:20:00,83.05,83.1,83.01,83.09,57433.0,63.5894,63.6277,63.5588,63.6201,57433.0
2016-03-29 15:30:00,83.1,83.11,82.94,83.0,67230.0,63.6277,63.6354,63.5052,63.5512,67230.0
2016-03-29 15:40:00,82.99,83.06,82.96,83.05,106825.0,63.5435,63.5971,63.5205,63.5894,106825.0
2016-03-29 15:50:00,83.04,83.08,82.95,82.98,232956.0,63.5818,63.6124,63.5129,63.5358,232956.0
2016-03-30 09:30:00,83.42,83.7,83.04,83.7,134053.0,63.8727,64.0871,63.5818,64.0871,134053.0
2016-03-30 09:40:00,83.68,83.75,83.52,83.53,65842.0,64.0718,64.1254,63.9493,63.957,65842.0
2016-03-30 09:50:00,83.51,83.61,83.17,83.2,183197.0,63.9416,64.0182,63.6813,63.7043,183197.0
2016-03-30 10:00:00,83.2,83.21,82.97,83.03,81773.0,63.7043,63.7119,63.5282,63.5741,81773.0
2016-03-30 10:10:00,83.04,83.18,83.03,83.12,57698.0,63.5818,63.689,63.5741,63.643,57698.0
2016-03-30 10:20:00,83.12,83.16,83.07,83.09,75955.0,63.643,63.6737,63.6048,63.6201,75955.0
2016-03-30 10:30:00,83.07,83.18,83.03,83.18,56836.0,63.6048,63.689,63.5741,63.689,56836.0
2016-03-30 10:40:00,83.21,83.3,83.2,83.28,33755.0,63.7119,63.7809,63.7043,63.7655,33755.0
2016-03-30 10:50:00,83.28,83.5,83.23,83.46,35127.0,63.7655,63.934,63.7273,63.9034,35127.0
2016-03-30 11:00:00,83.48,83.74,83.44,83.62,111960.0,63.9187,64.1178,63.8881,64.0259,111960.0
2016-03-30 11:10:00,83.62,83.64,83.51,83.56,37412.0,64.0259,64.0412,63.9416,63.9799,37412.0
2016-03-30 11:20:00,83.57,83.61,83.47,83.5,45581.0,63.9876,64.0182,63.911,63.934,45581.0
2016-03-30 11:30:00,83.49,83.54,83.43,83.47,53944.0,63.9263,63.9646,63.8804,63.911,53944.0
2016-03-30 11:40:00,83.48,83.64,83.47,83.56,46412.0,63.9187,64.0412,63.911,63.9799,46412.0
2016-03-30 11:50:00,83.56,83.62,83.51,83.52,41712.0,63.9799,64.0259,63.9416,63.9493,41712.0
2016-03-30 12:00:00,83.53,83.56,83.39,83.39,127433.0,63.957,63.9799,63.8498,63.8498,127433.0
2016-03-30 12:10:00,83.38,83.47,83.35,83.37,56922.0,63.8421,63.911,63.8191,63.8345,56922.0
2016-03-30 12:20:00,83.38,83.51,83.31,83.4,37107.0,63.8421,63.9416,63.7885,63.8574,37107.0
2016-03-30 12:30:00,83.4,83.54,83.37,83.46,31828.0,63.8574,63.9646,63.8345,63.9034,31828.0
2016-03-30 12:40:00,83.47,83.48,83.4,83.43,29133.0,63.911,63.9187,63.8574,63.8804,29133.0
2016-03-30 12:50:00,83.43,83.49,83.42,83.48,35078.0,63.8804,63.9263,63.8727,63.9187,35078.0
2016-03-30 13:00:00,83.48,83.5,83.43,83.46,33289.0,63.9187,63.934,63.8804,63.9034,33289.0
2016-03-30 13:10:00,83.46,83.5,83.45,83.46,22960.0,63.9034,63.934,63.8957,63.9034,22960.0
2016-03-30 13:20:00,83.47,83.56,83.45,83.52,21794.0,63.911,63.9799,63.8957,63.9493,21794.0
2016-03-30 13:30:00,83.52,83.62,83.51,83.58,50128.0,63.9493,64.0259,63.9416,63.9952,50128.0
2016-03-30 13:40:00,83.57,83.66,83.56,83.63,46122.0,63.9876,64.0565,63.9799,64.0335,46122.0
2016-03-30 13:50:00,83.63,83.65,83.61,83.62,58184.0,64.0335,64.0488,64.0182,64.0259,58184.0
2016-03-30 14:00:00,83.62,83.71,83.57,83.69,64274.0,64.0259,64.0948,63.9876,64.0795,64274.0
2016-03-30 14:10:00,83.69,83.73,83.67,83.73,54945.0,64.0795,64.1101,64.0642,64.1101,54945.0
2016-03-30 14:20:00,83.73,83.8,83.67,83.8,56464.0,64.1101,64.1637,64.0642,64.1637,56464.0
2016-03-30 14:30:00,83.8,83.9,83.79,83.87,56836.0,64.1637,64.2403,64.156,64.2173,56836.0
2016-03-30 14:40:00,83.87,83.87,83.77,83.81,44016.0,64.2173,64.2173,64.1407,64.1714,44016.0
2016-03-30 14:50:00,83.81,83.82,83.74,83.79,66473.0,64.1714,64.179,64.1178,64.156,66473.0
2016-03-30 15:00:00,83.78,83.82,83.76,83.81,45348.0,64.1484,64.179,64.1331,64.1714,45348.0
2016-03-30 15:10:00,83.8,83.84,83.78,83.83,48063.0,64.1637,64.1943,64.1484,64.1867,48063.0
2016-03-30 15:20:00,83.83,83.84,83.73,83.79,75662.0,64.1867,64.1943,64.1101,64.156,75662.0
2016-03-30 15:30:00,83.78,83.79,83.63,83.64,79228.0,64.1484,64.156,64.0335,64.0412,79228.0
2016-03-30 15:40:00,83.65,83.66,83.62,83.64,99179.0,64.0488,64.0565,64.0259,64.0412,99179.0
2016-03-30 15:50:00,83.64,83.68,83.55,83.59,179003.0,64.0412,64.0718,63.9723,64.0029,179003.0
2016-03-31 09:30:00,82.5,82.85,81.3,81.66,807470.0,63.1683,63.4363,62.2495,62.5251,807470.0
2016-03-31 09:40:00,81.65,81.77,81.38,81.63,354451.0,62.5175,62.6094,62.3108,62.5022,354451.0
2016-03-31 09:50:00,81.63,81.68,81.11,81.29,246439.0,62.5022,62.5405,62.104,62.2418,246439.0
2016-03-31 10:00:00,81.29,81.36,80.98,81.32,273235.0,62.2418,62.2954,62.0045,62.2648,273235.0
2016-03-31 10:10:00,81.32,81.75,81.3,81.62,201156.0,62.2648,62.5941,62.2495,62.4945,201156.0
2016-03-31 10:20:00,81.61,81.89,81.49,81.78,150430.0,62.4869,62.7013,62.395,62.617,150430.0
2016-03-31 10:30:00,81.78,81.95,81.75,81.85,105411.0,62.617,62.7472,62.5941,62.6706,105411.0
2016-03-31 10:40:00,81.86,82.05,81.85,81.94,107779.0,62.6783,62.8238,62.6706,62.7395,107779.0
2016-03-31 10:50:00,81.94,82.08,81.93,82.02,119152.0,62.7395,62.8467,62.7319,62.8008,119152.0
2016-03-31 11:00:00,82.01,82.01,81.23,81.81,757846.0,62.7931,62.7931,62.1959,62.64,757846.0
2016-03-31 11:10:00,81.81,82.18,81.81,82.15,135502.0,62.64,62.9233,62.64,62.9003,135502.0
2016-03-31 11:20:00,82.16,82.27,82.02,82.24,99423.0,62.908,62.9922,62.8008,62.9692,99423.0
2016-03-31 11:30:00,82.23,82.25,82.09,82.18,103306.0,62.9616,62.9769,62.8544,62.9233,103306.0
2016-03-31 11:40:00,82.18,82.57,82.18,82.56,127426.0,62.9233,63.2219,62.9233,63.2143,127426.0
2016-03-31 11:50:00,82.55,82.75,82.5,82.51,134644.0,63.2066,63.3597,63.1683,63.176,134644.0
2016-03-31 12:00:00,82.52,82.63,82.41,82.55,100691.0,63.1836,63.2679,63.0994,63.2066,100691.0
2016-03-31 12:10:00,82.54,82.98,82.46,82.97,295271.0,63.1989,63.5358,63.1377,63.5282,295271.0
2016-03-31 12:20:00,82.98,83.15,82.88,83.04,196886.0,63.5358,63.666,63.4593,63.5818,196886.0
2016-03-31 12:30:00,83.04,83.04,82.65,82.66,124660.0,63.5818,63.5818,63.2832,63.2908,124660.0
2016-03-31 12:40:00,82.65,82.72,82.57,82.64,66868.0,63.2832,63.3368,63.2219,63.2755,66868.0
2016-03-31 12:50:00,82.64,82.66,82.59,82.61,45880.0,63.2755,63.2908,63.2372,63.2525,45880.0
2016-03-31 13:00:00,82.6,82.69,82.6,82.6,40302.0,63.2449,63.3138,63.2449,63.2449,40302.0
2016-03-31 13:10:00,82.59,82.64,82.4,82.55,116473.0,63.2372,63.2755,63.0917,63.2066,116473.0
2016-03-31 13:20:00,82.56,82.58,82.39,82.49,76335.0,63.2143,63.2296,63.0841,63.1607,76335.0
2016-03-31 13:30:00,82.48,82.51,82.36,82.49,59850.0,63.153,63.176,63.0611,63.1607,59850.0
2016-03-31 13:40:00,82.49,82.64,82.41,82.6,77697.0,63.1607,63.2755,63.0994,63.2449,77697.0
2016-03-31 13:50:00,82.61,82.66,82.43,82.43,79161.0,63.2525,63.2908,63.1147,63.1147,79161.0
2016-03-31 14:00:00,82.42,82.65,82.37,82.53,74417.0,63.1071,63.2832,63.0688,63.1913,74417.0
2016-03-31 14:10:00,82.53,82.66,82.48,82.49,104435.0,63.1913,63.2908,63.153,63.1607,104435.0
2016-03-31 14:20:00,82.49,82.52,82.28,82.34,64519.0,63.1607,63.1836,62.9999,63.0458,64519.0
2016-03-31 14:30:00,82.35,82.4,82.24,82.27,76855.0,63.0535,63.0917,62.9692,62.9922,76855.0
2016-03-31 14:40:00,82.27,82.29,82.17,82.19,84897.0,62.9922,63.0075,62.9156,62.931,84897.0
2016-03-31 14:50:00,82.19,82.35,82.17,82.32,103810.0,62.931,63.0535,62.9156,63.0305,103810.0
2016-03-31 15:00:00,82.33,82.46,82.28,82.35,94928.0,63.0381,63.1377,62.9999,63.0535,94928.0
2016-03-31 15:10:00,82.35,82.37,82.28,82.34,88785.0,63.0535,63.0688,62.9999,63.0458,88785.0
2016-03-31 15:20:00,82.34,82.5,82.27,82.47,120031.0,63.0458,63.1683,62.9922,63.1453,120031.0
2016-03-31 15:30:00,82.48,82.48,82.3,82.31,195299.0,63.153,63.153,63.0152,63.0228,195299.0
2016-03-31 15:40:00,82.31,82.47,82.28,82.38,281958.0,63.0228,63.1453,62.9999,63.0764,281958.0
2016-03-31 15:50:00,82.38,82.46,82.22,82.37,770512.0,63.0764,63.1377,62.9539,63.0688,770512.0
2016-04-01 09:30:00,81.76,82.74,81.76,82.53,216864.0,62.6017,63.3521,62.6017,63.1913,216864.0
2016-04-01 09:40:00,82.51,82.96,82.47,82.71,108056.0,63.176,63.5205,63.1453,63.3291,108056.0
2016-04-01 09:50:00,82.71,82.87,82.47,82.82,149327.0,63.3291,63.4516,63.1453,63.4133,149327.0
2016-04-01 10:00:00,82.8,83.09,82.66,83.03,117564.0,63.398,63.6201,63.2908,63.5741,117564.0
2016-04-01 10:10:00,83.03,83.07,82.89,83.07,81039.0,63.5741,63.6048,63.4669,63.6048,81039.0
2016-04-01 10:20:00,83.08,83.19,82.9,83.03,71937.0,63.6124,63.6966,63.4746,63.5741,71937.0
2016-04-01 10:30:00,83.02,83.06,82.85,82.91,123940.0,63.5665,63.5971,63.4363,63.4822,123940.0
2016-04-01 10:40:00,82.9,83.04,82.83,82.97,80373.0,63.4746,63.5818,63.421,63.5282,80373.0
2016-04-01 10:50:00,82.96,83.15,82.82,83.12,75119.0,63.5205,63.666,63.4133,63.643,75119.0
2016-04-01 11:00:00,83.14,83.15,83.0,83.0,79492.0,63.6583,63.666,63.5512,63.5512,79492.0
2016-04-01 11:10:00,83.0,83.05,82.93,82.93,62461.0,63.5512,63.5894,63.4976,63.4976,62461.0
2016-04-01 11:20:00,82.93,83.08,82.89,82.99,78081.0,63.4976,63.6124,63.4669,63.5435,78081.0
2016-04-01 11:30:00,82.97,83.14,82.97,83.06,73305.0,63.5282,63.6583,63.5282,63.5971,73305.0
2016-04-01 11:40:00,83.06,83.1,82.92,82.92,49421.0,63.5971,63.6277,63.4899,63.4899,49421.0
2016-04-01 11:50:00,82.92,82.94,82.76,82.86,72601.0,63.4899,63.5052,63.3674,63.444,72601.0
2016-04-01 12:00:00,82.85,82.98,82.84,82.98,39372.0,63.4363,63.5358,63.4286,63.5358,39372.0
2016-04-01 12:10:00,82.98,83.02,82.88,83.0,37671.0,63.5358,63.5665,63.4593,63.5512,37671.0
2016-04-01 12:20:00,83.0,83.0,82.84,82.92,50131.0,63.5512,63.5512,63.4286,63.4899,50131.0
2016-04-01 12:30:00,82.92,82.98,82.88,82.95,39396.0,63.4899,63.5358,63.4593,63.5129,39396.0
2016-04-01 12:40:00,82.94,82.96,82.8,82.82,97175.0,63.5052,63.5205,63.398,63.4133,97175.0
2016-04-01 12:50:00,82.81,82.82,82.72,82.72,52677.0,63.4057,63.4133,63.3368,63.3368,52677.0
2016-04-01 13:00:00,82.72,82.82,82.71,82.8,50774.0,63.3368,63.4133,63.3291,63.398,50774.0
2016-04-01 13:10:00,82.8,82.83,82.73,82.78,42397.0,63.398,63.421,63.3444,63.3827,42397.0
2016-04-01 13:20:00,82.79,82.9,82.79,82.81,42932.0,63.3904,63.4746,63.3904,63.4057,42932.0
2016-04-01 13:30:00,82.81,82.82,82.72,82.76,59772.0,63.4057,63.4133,63.3368,63.3674,59772.0
2016-04-01 13:40:00,82.77,82.78,82.72,82.76,55145.0,63.375,63.3827,63.3368,63.3674,55145.0
2016-04-01 13:50:00,82.76,82.79,82.68,82.7,63202.0,63.3674,63.3904,63.3061,63.3215,63202.0
2016-04-01 14:00:00,82.71,82.77,82.65,82.69,53591.0,63.3291,63.375,63.2832,63.3138,53591.0
2016-04-01 14:10:00,82.68,82.73,82.66,82.67,48483.0,63.3061,63.3444,63.2908,63.2985,48483.0
2016-04-01 14:20:00,82.67,82.86,82.65,82.86,143071.0,63.2985,63.444,63.2832,63.444,143071.0
2016-04-01 14:30:00,82.86,82.93,82.83,82.89,70809.0,63.444,63.4976,63.421,63.4669,70809.0
2016-04-01 14:40:00,82.89,83.08,82.89,83.05,80142.0,63.4669,63.6124,63.4669,63.5894,80142.0
2016-04-01 14:50:00,83.06,83.08,82.98,83.01,60258.0,63.5971,63.6124,63.5358,63.5588,60258.0
2016-04-01 15:00:00,83.01,83.03,82.97,82.97,79437.0,63.5588,63.5741,63.5282,63.5282,79437.0
2016-04-01 15:10:00,82.97,82.99,82.85,82.89,71292.0,63.5282,63.5435,63.4363,63.4669,71292.0
2016-04-01 15:20:00,82.88,82.9,82.76,82.77,136300.0,63.4593,63.4746,63.3674,63.375,136300.0
2016-04-01 15:30:00,82.76,82.9,82.76,82.9,122617.0,63.3674,63.4746,63.3674,63.4746,122617.0
2016-04-01 15:40:00,82.9,82.97,82.87,82.94,148802.0,63.4746,63.5282,63.4516,63.5052,148802.0
2016-04-01 15:50:00,82.94,82.95,82.75,82.76,298853.0,63.5052,63.5129,63.3597,63.3674,298853.0
2016-04-04 09:30:00,82.89,83.36,82.81,83.34,134191.0,63.4669,63.8268,63.4057,63.8115,134191.0
2016-04-04 09:40:00,83.32,83.34,83.04,83.3,108044.0,63.7962,63.8115,63.5818,63.7809,108044.0
2016-04-04 09:50:00,83.3,83.3,83.13,83.19,113194.0,63.7809,63.7809,63.6507,63.6966,113194.0
2016-04-04 10:00:00,83.2,83.26,82.89,82.98,84002.0,63.7043,63.7502,63.4669,63.5358,84002.0
2016-04-04 10:10:00,82.99,83.1,82.94,82.97,85573.0,63.5435,63.6277,63.5052,63.5282,85573.0
2016-04-04 10:20:00,82.97,83.11,82.92,82.93,69132.0,63.5282,63.6354,63.4899,63.4976,69132.0
2016-04-04 10:30:00,82.93,83.08,82.85,82.88,44398.0,63.4976,63.6124,63.4363,63.4593,44398.0
2016-04-04 10:40:00,82.89,82.94,82.79,82.79,106753.0,63.4669,63.5052,63.3904,63.3904,106753.0
2016-04-04 10:50:00,82.78,82.78,82.37,82.4,105535.0,63.3827,63.3827,63.0688,63.0917,105535.0
2016-04-04 11:00:00,82.42,82.45,82.21,82.27,108043.0,63.1071,63.13,62.9463,62.9922,108043.0
2016-04-04 11:10:00,82.28,82.3,82.13,82.18,119711.0,62.9999,63.0152,62.885,62.9233,119711.0
2016-04-04 11:20:00,82.19,82.22,82.12,82.15,41560.0,62.931,62.9539,62.8774,62.9003,41560.0
2016-04-04 11:30:00,82.16,82.31,82.16,82.31,73750.0,62.908,63.0228,62.908,63.0228,73750.0
2016-04-04 11:40:00,82.31,82.33,82.24,82.31,46107.0,63.0228,63.0381,62.9692,63.0228,46107.0
2016-04-04 11:50:00,82.3,82.45,82.27,82.4,55977.0,63.0152,63.13,62.9922,63.0917,55977.0
2016-04-04 12:00:00,82.41,82.41,82.29,82.34,47907.0,63.0994,63.0994,63.0075,63.0458,47907.0
2016-04-04 12:10:00,82.34,82.41,82.34,82.41,46497.0,63.0458,63.0994,63.0458,63.0994,46497.0
2016-04-04 12:20:00,82.41,82.42,82.36,82.36,51323.0,63.0994,63.1071,63.0611,63.0611,51323.0
2016-04-04 12:30:00,82.36,82.4,82.33,82.37,26393.0,63.0611,63.0917,63.0381,63.0688,26393.0
2016-04-04 12:40:00,82.36,82.4,82.34,82.38,28270.0,63.0611,63.0917,63.0458,63.0764,28270.0
2016-04-04 12:50:00,82.39,82.5,82.38,82.42,45296.0,63.0841,63.1683,63.0764,63.1071,45296.0
2016-04-04 13:00:00,82.42,82.52,82.42,82.48,29803.0,63.1071,63.1836,63.1071,63.153,29803.0
2016-04-04 13:10:00,82.48,82.6,82.47,82.59,45836.0,63.153,63.2449,63.1453,63.2372,45836.0
2016-04-04 13:20:00,82.6,82.67,82.55,82.56,37752.0,63.2449,63.2985,63.2066,63.2143,37752.0
2016-04-04 13:30:00,82.56,82.57,82.37,82.38,63944.0,63.2143,63.2219,63.0688,63.0764,63944.0
2016-04-04 13:40:00,82.38,82.47,82.38,82.41,35077.0,63.0764,63.1453,63.0764,63.0994,35077.0
2016-04-04 13:50:00,82.41,82.46,82.35,82.46,70691.0,63.0994,63.1377,63.0535,63.1377,70691.0
2016-04-04 14:00:00,82.46,82.5,82.28,82.29,59145.0,63.1377,63.1683,62.9999,63.0075,59145.0
2016-04-04 14:10:00,82.3,82.41,82.27,82.4,76679.0,63.0152,63.0994,62.9922,63.0917,76679.0
2016-04-04 14:20:00,82.41,82.51,82.4,82.45,128505.0,63.0994,63.176,63.0917,63.13,128505.0
2016-04-04 14:30:00,82.45,82.47,82.34,82.36,47630.0,63.13,63.1453,63.0458,63.0611,47630.0
2016-04-04 14:40:00,82.37,82.45,82.37,82.41,44618.0,63.0688,63.13,63.0688,63.0994,44618.0
2016-04-04 14:50:00,82.42,82.44,82.36,82.38,64657.0,63.1071,63.1224,63.0611,63.0764,64657.0
2016-04-04 15:00:00,82.38,82.44,82.36,82.41,64185.0,63.0764,63.1224,63.0611,63.0994,64185.0
2016-04-04 15:10:00,82.41,82.42,82.3,82.31,113764.0,63.0994,63.1071,63.0152,63.0228,113764.0
2016-04-04 15:20:00,82.31,82.37,82.24,82.32,94941.0,63.0228,63.0688,62.9692,63.0305,94941.0
2016-04-04 15:30:00,82.33,82.41,82.32,82.36,77852.0,63.0381,63.0994,63.0305,63.0611,77852.0
2016-04-04 15:40:00,82.35,82.4,82.32,82.38,126199.0,63.0535,63.0917,63.0305,63.0764,126199.0
2016-04-04 15:50:00,82.38,82.46,82.28,82.3,273161.0,63.0764,63.1377,62.9999,63.0152,273161.0
2016-04-05 09:30:00,82.15,82.29,81.82,81.94,181224.0,62.9003,63.0075,62.6477,62.7395,181224.0
2016-04-05 09:40:00,81.96,82.39,81.81,82.27,326743.0,62.7548,63.0841,62.64,62.9922,326743.0
2016-04-05 09:50:00,82.27,82.47,82.21,82.29,144803.0,62.9922,63.1453,62.9463,63.0075,144803.0
2016-04-05 10:00:00,82.3,82.47,82.19,82.24,79722.0,63.0152,63.1453,62.931,62.9692,79722.0
2016-04-05 10:10:00,82.25,82.3,82.12,82.15,97170.0,62.9769,63.0152,62.8774,62.9003,97170.0
2016-04-05 10:20:00,82.15,82.24,82.05,82.24,157729.0,62.9003,62.9692,62.8238,62.9692,157729.0
2016-04-05 10:30:00,82.25,82.54,82.16,82.53,260062.0,62.9769,63.1989,62.908,63.1913,260062.0
2016-04-05 10:40:00,82.53,82.6,82.21,82.22,121470.0,63.1913,63.2449,62.9463,62.9539,121470.0
2016-04-05 10:50:00,82.2,82.26,82.01,82.05,83495.0,62.9386,62.9846,62.7931,62.8238,83495.0
2016-04-05 11:00:00,82.04,82.25,82.02,82.22,100384.0,62.8161,62.9769,62.8008,62.9539,100384.0
2016-04-05 11:10:00,82.19,82.26,82.01,82.17,51540.0,62.931,62.9846,62.7931,62.9156,51540.0
2016-04-05 11:20:00,82.18,82.34,82.18,82.31,42043.0,62.9233,63.0458,62.9233,63.0228,42043.0
2016-04-05 11:30:00,82.31,82.34,82.14,82.23,34235.0,63.0228,63.0458,62.8927,62.9616,34235.0
2016-04-05 11:40:00,82.23,82.3,82.18,82.27,43922.0,62.9616,63.0152,62.9233,62.9922,43922.0
2016-04-05 11:50:00,82.25,82.28,82.18,82.21,37125.0,62.9769,62.9999,62.9233,62.9463,37125.0
2016-04-05 12:00:00,82.22,82.37,82.21,82.29,54150.0,62.9539,63.0688,62.9463,63.0075,54150.0
2016-04-05 12:10:00,82.31,82.35,82.23,82.25,50870.0,63.0228,63.0535,62.9616,62.9769,50870.0
2016-04-05 12:20:00,82.24,82.33,82.17,82.26,75308.0,62.9692,63.0381,62.9156,62.9846,75308.0
2016-04-05 12:30:00,82.24,82.29,82.16,82.24,66471.0,62.9692,63.0075,62.908,62.9692,66471.0
2016-04-05 12:40:00,82.26,82.29,82.17,82.17,20209.0,62.9846,63.0075,62.9156,62.9156,20209.0
2016-04-05 12:50:00,82.17,82.19,82.1,82.13,25796.0,62.9156,62.931,62.862,62.885,25796.0
2016-04-05 13:00:00,82.13,82.2,82.1,82.14,50814.0,62.885,62.9386,62.862,62.8927,50814.0
2016-04-05 13:10:00,82.15,82.24,82.13,82.24,93039.0,62.9003,62.9692,62.885,62.9692,93039.0
2016-04-05 13:20:00,82.25,82.27,82.17,82.2,80401.0,62.9769,62.9922,62.9156,62.9386,80401.0
2016-04-05 13:30:00,82.19,82.2,82.11,82.17,91982.0,62.931,62.9386,62.8697,62.9156,91982.0
2016-04-05 13:40:00,82.18,82.19,82.12,82.16,83817.0,62.9233,62.931,62.8774,62.908,83817.0
2016-04-05 13:50:00,82.16,82.2,82.13,82.16,91384.0,62.908,62.9386,62.885,62.908,91384.0
2016-04-05 14:00:00,82.16,82.2,82.09,82.15,66867.0,62.908,62.9386,62.8544,62.9003,66867.0
2016-04-05 14:10:00,82.14,82.32,82.14,82.29,42323.0,62.8927,63.0305,62.8927,63.0075,42323.0
2016-04-05 14:20:00,82.28,82.41,82.21,82.41,59169.0,62.9999,63.0994,62.9463,63.0994,59169.0
2016-04-05 14:30:00,82.41,82.43,82.34,82.34,116504.0,63.0994,63.1147,63.0458,63.0458,116504.0
2016-04-05 14:40:00,82.33,82.44,82.32,82.35,73320.0,63.0381,63.1224,63.0305,63.0535,73320.0
2016-04-05 14:50:00,82.35,82.47,82.35,82.45,72923.0,63.0535,63.1453,63.0535,63.13,72923.0
2016-04-05 15:00:00,82.46,82.49,82.36,82.37,109166.0,63.1377,63.1607,63.0611,63.0688,109166.0
2016-04-05 15:10:00,82.37,82.44,82.33,82.44,62382.0,63.0688,63.1224,63.0381,63.1224,62382.0
2016-04-05 15:20:00,82.44,82.52,82.43,82.51,121611.0,63.1224,63.1836,63.1147,63.176,121611.0
2016-04-05 15:30:00,82.5,82.55,82.38,82.38,112216.0,63.1683,63.2066,63.0764,63.0764,112216.0
2016-04-05 15:40:00,82.38,82.43,82.33,82.33,157979.0,63.0764,63.1147,63.0381,63.0381,157979.0
2016-04-05 15:50:00,82.33,82.33,82.04,82.1,311572.0,63.0381,63.0381,62.8161,62.862,311572.0
2016-04-06 09:30:00,82.05,82.41,82.01,82.29,103448.0,62.8238,63.0994,62.7931,63.0075,103448.0
2016-04-06 09:40:00,82.28,82.35,81.7,81.78,60074.0,62.9999,63.0535,62.5558,62.617,60074.0
2016-04-06 09:50:00,81.82,82.05,81.81,81.97,100080.0,62.6477,62.8238,62.64,62.7625,100080.0
2016-04-06 10:00:00,81.96,82.09,81.92,82.06,49240.0,62.7548,62.8544,62.7242,62.8314,49240.0
2016-04-06 10:10:00,82.05,82.09,81.93,81.96,66137.0,62.8238,62.8544,62.7319,62.7548,66137.0
2016-04-06 10:20:00,81.95,82.06,81.91,82.0,53039.0,62.7472,62.8314,62.7166,62.7855,53039.0
2016-04-06 10:30:00,82.0,82.0,81.75,81.76,91166.0,62.7855,62.7855,62.5941,62.6017,91166.0
2016-04-06 10:40:00,81.74,81.8,81.69,81.72,92989.0,62.5864,62.6323,62.5481,62.5711,92989.0
2016-04-06 10:50:00,81.71,81.81,81.66,81.8,126156.0,62.5634,62.64,62.5251,62.6323,126156.0
2016-04-06 11:00:00,81.8,82.04,81.79,81.95,94693.0,62.6323,62.8161,62.6247,62.7472,94693.0
2016-04-06 11:10:00,81.97,82.03,81.91,82.03,37140.0,62.7625,62.8084,62.7166,62.8084,37140.0
2016-04-06 11:20:00,82.04,82.11,81.98,82.08,137139.0,62.8161,62.8697,62.7702,62.8467,137139.0
2016-04-06 11:30:00,82.08,82.25,82.01,82.09,65674.0,62.8467,62.9769,62.7931,62.8544,65674.0
2016-04-06 11:40:00,82.09,82.23,82.09,82.22,32943.0,62.8544,62.9616,62.8544,62.9539,32943.0
2016-04-06 11:50:00,82.24,82.3,82.16,82.17,58911.0,62.9692,63.0152,62.908,62.9156,58911.0
2016-04-06 12:00:00,82.15,82.15,82.02,82.07,58202.0,62.9003,62.9003,62.8008,62.8391,58202.0
2016-04-06 12:10:00,82.08,82.19,82.05,82.14,47392.0,62.8467,62.931,62.8238,62.8927,47392.0
2016-04-06 12:20:00,82.14,82.16,82.09,82.14,41221.0,62.8927,62.908,62.8544,62.8927,41221.0
2016-04-06 12:30:00,82.13,82.18,82.11,82.12,22940.0,62.885,62.9233,62.8697,62.8774,22940.0
2016-04-06 12:40:00,82.12,82.13,82.09,82.12,47135.0,62.8774,62.885,62.8544,62.8774,47135.0
2016-04-06 12:50:00,82.12,82.15,82.06,82.11,36686.0,62.8774,62.9003,62.8314,62.8697,36686.0
2016-04-06 13:00:00,82.11,82.2,82.11,82.19,28328.0,62.8697,62.9386,62.8697,62.931,28328.0
2016-04-06 13:10:00,82.18,82.31,82.18,82.27,36943.0,62.9233,63.0228,62.9233,62.9922,36943.0
2016-04-06 13:20:00,82.28,82.34,82.26,82.29,32538.0,62.9999,63.0458,62.9846,63.0075,32538.0
2016-04-06 13:30:00,82.28,82.34,82.24,82.33,29493.0,62.9999,63.0458,62.9692,63.0381,29493.0
2016-04-06 13:40:00,82.33,82.39,82.29,82.34,34260.0,63.0381,63.0841,63.0075,63.0458,34260.0
2016-04-06 13:50:00,82.34,82.36,82.28,82.33,42401.0,63.0458,63.0611,62.9999,63.0381,42401.0
2016-04-06 14:00:00,82.32,82.33,82.12,82.15,56457.0,63.0305,63.0381,62.8774,62.9003,56457.0
2016-04-06 14:10:00,82.16,82.24,82.05,82.23,42986.0,62.908,62.9692,62.8238,62.9616,42986.0
2016-04-06 14:20:00,82.23,82.23,82.03,82.03,38556.0,62.9616,62.9616,62.8084,62.8084,38556.0
2016-04-06 14:30:00,82.03,82.11,81.99,82.05,61962.0,62.8084,62.8697,62.7778,62.8238,61962.0
2016-04-06 14:40:00,82.06,82.07,82.0,82.04,74894.0,62.8314,62.8391,62.7855,62.8161,74894.0
2016-04-06 14:50:00,82.04,82.07,81.92,82.01,81846.0,62.8161,62.8391,62.7242,62.7931,81846.0
2016-04-06 15:00:00,82.01,82.32,82.0,82.28,61199.0,62.7931,63.0305,62.7855,62.9999,61199.0
2016-04-06 15:10:00,82.29,82.31,82.17,82.3,53669.0,63.0075,63.0228,62.9156,63.0152,53669.0
2016-04-06 15:20:00,82.31,82.33,82.23,82.3,56800.0,63.0228,63.0381,62.9616,63.0152,56800.0
2016-04-06 15:30:00,82.29,82.33,82.2,82.2,88134.0,63.0075,63.0381,62.9386,62.9386,88134.0
2016-04-06 15:40:00,82.2,82.24,82.14,82.21,127980.0,62.9386,62.9692,62.8927,62.9463,127980.0
2016-04-06 15:50:00,82.21,82.29,82.16,82.17,210048.0,62.9463,63.0075,62.908,62.9156,210048.0
2016-04-07 09:30:00,81.95,82.01,81.66,81.87,66701.0,62.7472,62.7931,62.5251,62.6859,66701.0
2016-04-07 09:40:00,81.82,81.9,81.63,81.84,37320.0,62.6477,62.7089,62.5022,62.663,37320.0
2016-04-07 09:50:00,81.86,82.11,81.83,82.08,77918.0,62.6783,62.8697,62.6553,62.8467,77918.0
2016-04-07 10:00:00,82.08,82.32,82.04,82.21,88602.0,62.8467,63.0305,62.8161,62.9463,88602.0
2016-04-07 10:10:00,82.21,82.26,81.78,81.78,164185.0,62.9463,62.9846,62.617,62.617,164185.0
2016-04-07 10:20:00,81.76,81.77,81.61,81.63,54923.0,62.6017,62.6094,62.4869,62.5022,54923.0
2016-04-07 10:30:00,81.62,81.99,81.58,81.97,114408.0,62.4945,62.7778,62.4639,62.7625,114408.0
2016-04-07 10:40:00,81.97,82.11,81.9,82.03,172427.0,62.7625,62.8697,62.7089,62.8084,172427.0
2016-04-07 10:50:00,82.03,82.07,81.78,81.82,49887.0,62.8084,62.8391,62.617,62.6477,49887.0
2016-04-07 11:00:00,81.81,81.82,81.6,81.61,37473.0,62.64,62.6477,62.4792,62.4869,37473.0
2016-04-07 11:10:00,81.62,81.65,81.5,81.58,43152.0,62.4945,62.5175,62.4026,62.4639,43152.0
2016-04-07 11:20:00,81.58,81.58,81.4,81.47,58980.0,62.4639,62.4639,62.3261,62.3797,58980.0
2016-04-07 11:30:00,81.47,81.58,81.45,81.55,91553.0,62.3797,62.4639,62.3644,62.4409,91553.0
2016-04-07 11:40:00,81.54,81.56,81.43,81.54,89711.0,62.4333,62.4486,62.349,62.4333,89711.0
2016-04-07 11:50:00,81.54,81.55,81.41,81.43,49070.0,62.4333,62.4409,62.3337,62.349,49070.0
2016-04-07 12:00:00,81.44,81.5,81.42,81.42,34472.0,62.3567,62.4026,62.3414,62.3414,34472.0
2016-04-07 12:10:00,81.42,81.55,81.41,81.45,44628.0,62.3414,62.4409,62.3337,62.3644,44628.0
2016-04-07 12:20:00,81.45,81.56,81.44,81.52,40249.0,62.3644,62.4486,62.3567,62.418,40249.0
2016-04-07 12:30:00,81.52,81.6,81.44,81.58,46717.0,62.418,62.4792,62.3567,62.4639,46717.0
2016-04-07 12:40:00,81.58,81.67,81.53,81.66,42313.0,62.4639,62.5328,62.4256,62.5251,42313.0
2016-04-07 12:50:00,81.66,81.71,81.59,81.69,36985.0,62.5251,62.5634,62.4715,62.5481,36985.0
2016-04-07 13:00:00,81.68,81.78,81.67,81.73,50298.0,62.5405,62.617,62.5328,62.5787,50298.0
2016-04-07 13:10:00,81.74,81.82,81.72,81.78,32045.0,62.5864,62.6477,62.5711,62.617,32045.0
2016-04-07 13:20:00,81.8,81.8,81.68,81.7,25876.0,62.6323,62.6323,62.5405,62.5558,25876.0
2016-04-07 13:30:00,81.71,81.75,81.63,81.7,43518.0,62.5634,62.5941,62.5022,62.5558,43518.0
2016-04-07 13:40:00,81.7,81.77,81.54,81.58,37409.0,62.5558,62.6094,62.4333,62.4639,37409.0
2016-04-07 13:50:00,81.58,81.59,81.36,81.37,39628.0,62.4639,62.4715,62.2954,62.3031,39628.0
2016-04-07 14:00:00,81.37,81.39,81.05,81.09,162626.0,62.3031,62.3184,62.0581,62.0887,162626.0
2016-04-07 14:10:00,81.1,81.1,81.0,81.05,136273.0,62.0964,62.0964,62.0198,62.0581,136273.0
2016-04-07 14:20:00,81.06,81.09,81.0,81.05,161864.0,62.0657,62.0887,62.0198,62.0581,161864.0
2016-04-07 14:30:00,81.05,81.22,81.03,81.22,98591.0,62.0581,62.1882,62.0428,62.1882,98591.0
2016-04-07 14:40:00,81.22,81.23,81.06,81.08,65524.0,62.1882,62.1959,62.0657,62.0811,65524.0
2016-04-07 14:50:00,81.08,81.11,81.01,81.09,55819.0,62.0811,62.104,62.0275,62.0887,55819.0
2016-04-07 15:00:00,81.09,81.33,81.08,81.33,73871.0,62.0887,62.2725,62.0811,62.2725,73871.0
2016-04-07 15:10:00,81.33,81.53,81.3,81.52,128390.0,62.2725,62.4256,62.2495,62.418,128390.0
2016-04-07 15:20:00,81.51,81.59,81.5,81.58,87356.0,62.4103,62.4715,62.4026,62.4639,87356.0
2016-04-07 15:30:00,81.59,81.6,81.45,81.46,136369.0,62.4715,62.4792,62.3644,62.372,136369.0
2016-04-07 15:40:00,81.47,81.66,81.46,81.58,151782.0,62.3797,62.5251,62.372,62.4639,151782.0
2016-04-07 15:50:00,81.59,81.61,81.47,81.58,212940.0,62.4715,62.4869,62.3797,62.4639,212940.0
2016-04-08 09:30:00,81.26,81.38,80.86,81.03,171055.0,62.2189,62.3108,61.9126,62.0428,171055.0
2016-04-08 09:40:00,81.0,81.04,80.6,80.6,223275.0,62.0198,62.0504,61.7135,61.7135,223275.0
2016-04-08 09:50:00,80.6,80.95,80.55,80.87,138809.0,61.7135,61.9815,61.6752,61.9203,138809.0
2016-04-08 10:00:00,80.88,80.98,80.72,80.98,71531.0,61.9279,62.0045,61.8054,62.0045,71531.0
2016-04-08 10:10:00,81.0,81.16,80.87,81.08,60167.0,62.0198,62.1423,61.9203,62.0811,60167.0
2016-04-08 10:20:00,81.09,81.15,81.0,81.12,86390.0,62.0887,62.1347,62.0198,62.1117,86390.0
2016-04-08 10:30:00,81.13,81.2,81.04,81.04,75436.0,62.1193,62.1729,62.0504,62.0504,75436.0
2016-04-08 10:40:00,81.04,81.15,81.0,81.06,58900.0,62.0504,62.1347,62.0198,62.0657,58900.0
2016-04-08 10:50:00,81.07,81.13,80.93,80.99,56796.0,62.0734,62.1193,61.9662,62.0121,56796.0
2016-04-08 11:00:00,80.99,81.14,80.92,81.13,60368.0,62.0121,62.127,61.9585,62.1193,60368.0
2016-04-08 11:10:00,81.12,81.14,80.81,80.96,85607.0,62.1117,62.127,61.8743,61.9892,85607.0
2016-04-08 11:20:00,80.98,81.14,80.98,81.1,53485.0,62.0045,62.127,62.0045,62.0964,53485.0
2016-04-08 11:30:00,81.1,81.14,80.9,80.92,95756.0,62.0964,62.127,61.9432,61.9585,95756.0
2016-04-08 11:40:00,80.91,81.01,80.9,81.0,51589.0,61.9509,62.0275,61.9432,62.0198,51589.0
2016-04-08 11:50:00,81.0,81.07,80.97,81.03,38205.0,62.0198,62.0734,61.9968,62.0428,38205.0
2016-04-08 12:00:00,81.03,81.15,80.98,81.03,32267.0,62.0428,62.1347,62.0045,62.0428,32267.0
2016-04-08 12:10:00,81.03,81.06,80.89,80.9,51964.0,62.0428,62.0657,61.9356,61.9432,51964.0
2016-04-08 12:20:00,80.91,80.91,80.85,80.87,41348.0,61.9509,61.9509,61.9049,61.9203,41348.0
2016-04-08 12:30:00,80.87,80.96,80.83,80.96,48197.0,61.9203,61.9892,61.8896,61.9892,48197.0
2016-04-08 12:40:00,80.93,80.99,80.85,80.99,36376.0,61.9662,62.0121,61.9049,62.0121,36376.0
2016-04-08 12:50:00,81.0,81.11,80.97,81.03,49329.0,62.0198,62.104,61.9968,62.0428,49329.0
2016-04-08 13:00:00,81.03,81.06,80.9,80.96,32453.0,62.0428,62.0657,61.9432,61.9892,32453.0
2016-04-08 13:10:00,80.96,80.98,80.88,80.91,35838.0,61.9892,62.0045,61.9279,61.9509,35838.0
2016-04-08 13:20:00,80.91,80.95,80.88,80.92,63681.0,61.9509,61.9815,61.9279,61.9585,63681.0
2016-04-08 13:30:00,80.92,81.0,80.89,80.95,36698.0,61.9585,62.0198,61.9356,61.9815,36698.0
2016-04-08 13:40:00,80.94,81.01,80.93,80.99,41168.0,61.9739,62.0275,61.9662,62.0121,41168.0
2016-04-08 13:50:00,80.99,81.03,80.94,80.99,49525.0,62.0121,62.0428,61.9739,62.0121,49525.0
2016-04-08 14:00:00,80.99,81.04,80.92,81.04,92534.0,62.0121,62.0504,61.9585,62.0504,92534.0
2016-04-08 14:10:00,81.05,81.1,80.98,81.0,58955.0,62.0581,62.0964,62.0045,62.0198,58955.0
2016-04-08 14:20:00,81.01,81.01,80.88,81.01,61390.0,62.0275,62.0275,61.9279,62.0275,61390.0
2016-04-08 14:30:00,81.0,81.01,80.88,80.88,71319.0,62.0198,62.0275,61.9279,61.9279,71319.0
2016-04-08 14:40:00,80.88,80.93,80.87,80.88,35837.0,61.9279,61.9662,61.9203,61.9279,35837.0
2016-04-08 14:50:00,80.88,80.88,80.8,80.83,34768.0,61.9279,61.9279,61.8667,61.8896,34768.0
2016-04-08 15:00:00,80.83,80.88,80.71,80.74,68766.0,61.8896,61.9279,61.7978,61.8207,68766.0
2016-04-08 15:10:00,80.74,80.78,80.69,80.73,61298.0,61.8207,61.8514,61.7824,61.8131,61298.0
2016-04-08 15:20:00,80.72,80.86,80.72,80.82,75306.0,61.8054,61.9126,61.8054,61.882,75306.0
2016-04-08 15:30:00,80.81,80.83,80.69,80.78,118755.0,61.8743,61.8896,61.7824,61.8514,118755.0
2016-04-08 15:40:00,80.78,80.9,80.71,80.87,178408.0,61.8514,61.9432,61.7978,61.9203,178408.0
2016-04-08 15:50:00,80.88,80.95,80.72,80.93,513655.0,61.9279,61.9815,61.8054,61.9662,513655.0
2016-04-11 09:30:00,80.94,81.34,80.8,81.25,83457.0,61.9739,62.2801,61.8667,62.2112,83457.0
2016-04-11 09:40:00,81.24,81.25,81.04,81.14,77147.0,62.2036,62.2112,62.0504,62.127,77147.0
2016-04-11 09:50:00,81.14,81.2,81.02,81.13,40284.0,62.127,62.1729,62.0351,62.1193,40284.0
2016-04-11 10:00:00,81.14,81.18,80.84,81.13,281860.0,62.127,62.1576,61.8973,62.1193,281860.0
2016-04-11 10:10:00,81.13,81.17,80.93,80.93,173179.0,62.1193,62.15,61.9662,61.9662,173179.0
2016-04-11 10:20:00,80.92,80.93,80.34,80.37,167443.0,61.9585,61.9662,61.5145,61.5374,167443.0
2016-04-11 10:30:00,80.37,80.52,80.35,80.47,154843.0,61.5374,61.6523,61.5221,61.614,154843.0
2016-04-11 10:40:00,80.46,80.47,80.1,80.41,199055.0,61.6063,61.614,61.3307,61.5681,199055.0
2016-04-11 10:50:00,80.4,80.66,80.35,80.57,146769.0,61.5604,61.7595,61.5221,61.6906,146769.0
2016-04-11 11:00:00,80.56,80.73,80.42,80.67,67254.0,61.6829,61.8131,61.5757,61.7671,67254.0
2016-04-11 11:10:00,80.65,80.66,80.31,80.31,53963.0,61.7518,61.7595,61.4915,61.4915,53963.0
2016-04-11 11:20:00,80.32,80.71,80.32,80.65,53175.0,61.4991,61.7978,61.4991,61.7518,53175.0
2016-04-11 11:30:00,80.66,80.66,80.36,80.36,52181.0,61.7595,61.7595,61.5298,61.5298,52181.0
2016-04-11 11:40:00,80.36,80.46,80.3,80.35,50433.0,61.5298,61.6063,61.4838,61.5221,50433.0
2016-04-11 11:50:00,80.36,80.43,80.3,80.42,62580.0,61.5298,61.5834,61.4838,61.5757,62580.0
2016-04-11 12:00:00,80.42,80.44,80.32,80.37,58850.0,61.5757,61.591,61.4991,61.5374,58850.0
2016-04-11 12:10:00,80.37,80.62,80.37,80.56,34775.0,61.5374,61.7288,61.5374,61.6829,34775.0
2016-04-11 12:20:00,80.57,80.63,80.45,80.54,37116.0,61.6906,61.7365,61.5987,61.6676,37116.0
2016-04-11 12:30:00,80.54,80.65,80.54,80.63,43050.0,61.6676,61.7518,61.6676,61.7365,43050.0
2016-04-11 12:40:00,80.62,80.62,80.44,80.54,53319.0,61.7288,61.7288,61.591,61.6676,53319.0
2016-04-11 12:50:00,80.55,80.65,80.55,80.63,31880.0,61.6752,61.7518,61.6752,61.7365,31880.0
2016-04-11 13:00:00,80.63,80.66,80.54,80.63,42453.0,61.7365,61.7595,61.6676,61.7365,42453.0
2016-04-11 13:10:00,80.64,80.7,80.57,80.58,38410.0,61.7442,61.7901,61.6906,61.6982,38410.0
2016-04-11 13:20:00,80.58,80.65,80.52,80.56,40416.0,61.6982,61.7518,61.6523,61.6829,40416.0
2016-04-11 13:30:00,80.55,80.6,80.37,80.38,49990.0,61.6752,61.7135,61.5374,61.5451,49990.0
2016-04-11 13:40:00,80.39,80.47,80.35,80.38,38685.0,61.5527,61.614,61.5221,61.5451,38685.0
2016-04-11 13:50:00,80.38,80.41,80.26,80.29,40840.0,61.5451,61.5681,61.4532,61.4762,40840.0
2016-04-11 14:00:00,80.3,80.42,80.15,80.15,95179.0,61.4838,61.5757,61.369,61.369,95179.0
2016-04-11 14:10:00,80.15,80.25,80.12,80.25,89336.0,61.369,61.4455,61.346,61.4455,89336.0
2016-04-11 14:20:00,80.25,80.35,80.23,80.23,59581.0,61.4455,61.5221,61.4302,61.4302,59581.0
2016-04-11 14:30:00,80.22,80.32,80.14,80.32,59215.0,61.4226,61.4991,61.3613,61.4991,59215.0
2016-04-11 14:40:00,80.32,80.39,80.22,80.33,82770.0,61.4991,61.5527,61.4226,61.5068,82770.0
2016-04-11 14:50:00,80.33,80.4,80.25,80.39,59543.0,61.5068,61.5604,61.4455,61.5527,59543.0
2016-04-11 15:00:00,80.39,80.4,80.19,80.2,76210.0,61.5527,61.5604,61.3996,61.4073,76210.0
2016-04-11 15:10:00,80.21,80.25,80.18,80.24,71798.0,61.4149,61.4455,61.3919,61.4379,71798.0
2016-04-11 15:20:00,80.24,80.31,80.12,80.13,115873.0,61.4379,61.4915,61.346,61.3537,115873.0
2016-04-11 15:30:00,80.13,80.14,80.04,80.06,162089.0,61.3537,61.3613,61.2848,61.3001,162089.0
2016-04-11 15:40:00,80.06,80.07,79.89,79.9,250372.0,61.3001,61.3077,61.1699,61.1776,250372.0
2016-04-11 15:50:00,79.9,79.9,79.71,79.8,545711.0,61.1776,61.1776,61.0321,61.101,545711.0
2016-04-12 09:30:00,79.94,80.1,79.36,79.67,145052.0,61.2082,61.3307,60.7641,61.0015,145052.0
2016-04-12 09:40:00,79.7,79.98,79.38,79.88,73244.0,61.0244,61.2388,60.7794,61.1622,73244.0
2016-04-12 09:50:00,79.91,80.08,79.79,79.88,79710.0,61.1852,61.3154,61.0933,61.1622,79710.0
2016-04-12 10:00:00,79.89,80.22,79.84,80.12,58309.0,61.1699,61.4226,61.1316,61.346,58309.0
2016-04-12 10:10:00,80.12,80.17,79.92,80.0,85551.0,61.346,61.3843,61.1929,61.2541,85551.0
2016-04-12 10:20:00,79.99,80.32,79.98,80.25,52999.0,61.2465,61.4991,61.2388,61.4455,52999.0
2016-04-12 10:30:00,80.24,80.48,79.79,79.89,70609.0,61.4379,61.6216,61.0933,61.1699,70609.0
2016-04-12 10:40:00,79.88,80.06,79.88,80.05,40563.0,61.1622,61.3001,61.1622,61.2924,40563.0
2016-04-12 10:50:00,80.04,80.39,80.04,80.16,66605.0,61.2848,61.5527,61.2848,61.3766,66605.0
2016-04-12 11:00:00,80.17,80.45,80.17,80.39,52486.0,61.3843,61.5987,61.3843,61.5527,52486.0
2016-04-12 11:10:00,80.41,80.61,80.33,80.58,141551.0,61.5681,61.7212,61.5068,61.6982,141551.0
2016-04-12 11:20:00,80.59,80.65,80.5,80.6,78549.0,61.7059,61.7518,61.637,61.7135,78549.0
2016-04-12 11:30:00,80.58,80.6,80.53,80.54,55670.0,61.6982,61.7135,61.6599,61.6676,55670.0
2016-04-12 11:40:00,80.55,80.55,80.35,80.42,50245.0,61.6752,61.6752,61.5221,61.5757,50245.0
2016-04-12 11:50:00,80.42,80.76,80.41,80.76,59588.0,61.5757,61.836,61.5681,61.836,59588.0
2016-04-12 12:00:00,80.78,80.84,80.72,80.76,37855.0,61.8514,61.8973,61.8054,61.836,37855.0
2016-04-12 12:10:00,80.76,80.85,80.74,80.75,27813.0,61.836,61.9049,61.8207,61.8284,27813.0
2016-04-12 12:20:00,80.75,80.82,80.72,80.79,62650.0,61.8284,61.882,61.8054,61.859,62650.0
2016-04-12 12:30:00,80.79,80.89,80.72,80.88,43791.0,61.859,61.9356,61.8054,61.9279,43791.0
2016-04-12 12:40:00,80.89,80.98,80.85,80.85,68431.0,61.9356,62.0045,61.9049,61.9049,68431.0
2016-04-12 12:50:00,80.84,80.94,80.83,80.92,37685.0,61.8973,61.9739,61.8896,61.9585,37685.0
2016-04-12 13:00:00,80.93,80.98,80.76,80.76,38545.0,61.9662,62.0045,61.836,61.836,38545.0
2016-04-12 13:10:00,80.78,80.83,80.71,80.78,45223.0,61.8514,61.8896,61.7978,61.8514,45223.0
2016-04-12 13:20:00,80.78,80.8,80.75,80.75,47062.0,61.8514,61.8667,61.8284,61.8284,47062.0
2016-04-12 13:30:00,80.75,80.87,80.7,80.71,65689.0,61.8284,61.9203,61.7901,61.7978,65689.0
2016-04-12 13:40:00,80.71,80.8,80.69,80.75,59473.0,61.7978,61.8667,61.7824,61.8284,59473.0
2016-04-12 13:50:00,80.75,80.78,80.7,80.78,45590.0,61.8284,61.8514,61.7901,61.8514,45590.0
2016-04-12 14:00:00,80.78,80.84,80.73,80.76,62575.0,61.8514,61.8973,61.8131,61.836,62575.0
2016-04-12 14:10:00,80.76,80.82,80.74,80.81,64482.0,61.836,61.882,61.8207,61.8743,64482.0
2016-04-12 14:20:00,80.81,80.81,80.72,80.74,52185.0,61.8743,61.8743,61.8054,61.8207,52185.0
2016-04-12 14:30:00,80.75,80.82,80.72,80.81,43701.0,61.8284,61.882,61.8054,61.8743,43701.0
2016-04-12 14:40:00,80.81,80.85,80.76,80.76,71502.0,61.8743,61.9049,61.836,61.836,71502.0
2016-04-12 14:50:00,80.76,80.87,80.75,80.85,65010.0,61.836,61.9203,61.8284,61.9049,65010.0
2016-04-12 15:00:00,80.86,81.02,80.86,80.9,101806.0,61.9126,62.0351,61.9126,61.9432,101806.0
2016-04-12 15:10:00,80.9,81.03,80.89,81.0,78383.0,61.9432,62.0428,61.9356,62.0198,78383.0
2016-04-12 15:20:00,81.0,81.04,80.87,80.94,92378.0,62.0198,62.0504,61.9203,61.9739,92378.0
2016-04-12 15:30:00,80.94,81.06,80.87,80.92,95861.0,61.9739,62.0657,61.9203,61.9585,95861.0
2016-04-12 15:40:00,80.91,80.98,80.8,80.84,124921.0,61.9509,62.0045,61.8667,61.8973,124921.0
2016-04-12 15:50:00,80.84,80.86,80.7,80.78,287664.0,61.8973,61.9126,61.7901,61.8514,287664.0
2016-04-13 09:30:00,81.11,81.34,80.68,80.7,92477.0,62.104,62.2801,61.7748,61.7901,92477.0
2016-04-13 09:40:00,80.7,81.03,80.7,81.03,34138.0,61.7901,62.0428,61.7901,62.0428,34138.0
2016-04-13 09:50:00,81.03,81.18,81.0,81.13,71693.0,62.0428,62.1576,62.0198,62.1193,71693.0
2016-04-13 10:00:00,81.09,81.11,80.86,80.86,82785.0,62.0887,62.104,61.9126,61.9126,82785.0
2016-04-13 10:10:00,80.85,81.08,80.83,80.99,64841.0,61.9049,62.0811,61.8896,62.0121,64841.0
2016-04-13 10:20:00,80.98,81.08,80.93,80.96,65176.0,62.0045,62.0811,61.9662,61.9892,65176.0
2016-04-13 10:30:00,80.95,80.97,80.53,80.54,59524.0,61.9815,61.9968,61.6599,61.6676,59524.0
2016-04-13 10:40:00,80.54,80.76,80.49,80.74,45045.0,61.6676,61.836,61.6293,61.8207,45045.0
2016-04-13 10:50:00,80.76,81.02,80.75,80.92,66607.0,61.836,62.0351,61.8284,61.9585,66607.0
2016-04-13 11:00:00,80.92,80.95,80.77,80.89,48459.0,61.9585,61.9815,61.8437,61.9356,48459.0
2016-04-13 11:10:00,80.88,81.0,80.83,80.96,30390.0,61.9279,62.0198,61.8896,61.9892,30390.0
2016-04-13 11:20:00,80.97,81.18,80.89,81.18,58378.0,61.9968,62.1576,61.9356,62.1576,58378.0
2016-04-13 11:30:00,81.19,81.33,81.19,81.31,57431.0,62.1653,62.2725,62.1653,62.2572,57431.0
2016-04-13 11:40:00,81.33,81.39,81.3,81.36,44678.0,62.2725,62.3184,62.2495,62.2954,44678.0
2016-04-13 11:50:00,81.36,81.61,81.36,81.6,78164.0,62.2954,62.4869,62.2954,62.4792,78164.0
2016-04-13 12:00:00,81.59,81.67,81.32,81.32,77373.0,62.4715,62.5328,62.2648,62.2648,77373.0
2016-04-13 12:10:00,81.31,81.36,81.2,81.31,44023.0,62.2572,62.2954,62.1729,62.2572,44023.0
2016-04-13 12:20:00,81.32,81.6,81.3,81.56,70378.0,62.2648,62.4792,62.2495,62.4486,70378.0
2016-04-13 12:30:00,81.55,81.55,81.23,81.25,32081.0,62.4409,62.4409,62.1959,62.2112,32081.0
2016-04-13 12:40:00,81.23,81.31,81.2,81.28,32134.0,62.1959,62.2572,62.1729,62.2342,32134.0
2016-04-13 12:50:00,81.27,81.39,81.26,81.39,26356.0,62.2265,62.3184,62.2189,62.3184,26356.0
2016-04-13 13:00:00,81.4,81.41,81.34,81.38,25504.0,62.3261,62.3337,62.2801,62.3108,25504.0
2016-04-13 13:10:00,81.36,81.38,81.3,81.31,25212.0,62.2954,62.3108,62.2495,62.2572,25212.0
2016-04-13 13:20:00,81.31,81.33,81.21,81.24,38258.0,62.2572,62.2725,62.1806,62.2036,38258.0
2016-04-13 13:30:00,81.25,81.33,81.25,81.32,48392.0,62.2112,62.2725,62.2112,62.2648,48392.0
2016-04-13 13:40:00,81.33,81.33,81.26,81.31,23763.0,62.2725,62.2725,62.2189,62.2572,23763.0
2016-04-13 13:50:00,81.31,81.4,81.3,81.37,30715.0,62.2572,62.3261,62.2495,62.3031,30715.0
2016-04-13 14:00:00,81.37,81.43,81.37,81.42,25782.0,62.3031,62.349,62.3031,62.3414,25782.0
2016-04-13 14:10:00,81.43,81.45,81.37,81.4,42960.0,62.349,62.3644,62.3031,62.3261,42960.0
2016-04-13 14:20:00,81.4,81.42,81.35,81.42,50823.0,62.3261,62.3414,62.2878,62.3414,50823.0
2016-04-13 14:30:00,81.42,81.49,81.41,81.47,30815.0,62.3414,62.395,62.3337,62.3797,30815.0
2016-04-13 14:40:00,81.46,81.57,81.45,81.56,66720.0,62.372,62.4562,62.3644,62.4486,66720.0
2016-04-13 14:50:00,81.55,81.57,81.5,81.54,46840.0,62.4409,62.4562,62.4026,62.4333,46840.0
2016-04-13 15:00:00,81.54,81.64,81.5,81.61,55138.0,62.4333,62.5098,62.4026,62.4869,55138.0
2016-04-13 15:10:00,81.62,81.67,81.52,81.53,48308.0,62.4945,62.5328,62.418,62.4256,48308.0
2016-04-13 15:20:00,81.53,81.53,81.44,81.46,64601.0,62.4256,62.4256,62.3567,62.372,64601.0
2016-04-13 15:30:00,81.45,81.56,81.43,81.56,67750.0,62.3644,62.4486,62.349,62.4486,67750.0
2016-04-13 15:40:00,81.56,81.57,81.43,81.45,102988.0,62.4486,62.4562,62.349,62.3644,102988.0
2016-04-13 15:50:00,81.45,81.62,81.45,81.54,130292.0,62.3644,62.4945,62.3644,62.4333,130292.0
2016-04-14 09:30:00,81.35,81.86,81.33,81.66,107437.0,62.2878,62.6783,62.2725,62.5251,107437.0
2016-04-14 09:40:00,81.59,81.65,81.35,81.35,62718.0,62.4715,62.5175,62.2878,62.2878,62718.0
2016-04-14 09:50:00,81.35,81.54,81.28,81.5,93413.0,62.2878,62.4333,62.2342,62.4026,93413.0
2016-04-14 10:00:00,81.5,81.52,81.39,81.48,68779.0,62.4026,62.418,62.3184,62.3873,68779.0
2016-04-14 10:10:00,81.48,81.51,81.33,81.51,38947.0,62.3873,62.4103,62.2725,62.4103,38947.0
2016-04-14 10:20:00,81.52,81.61,81.47,81.61,30767.0,62.418,62.4869,62.3797,62.4869,30767.0
2016-04-14 10:30:00,81.63,81.63,81.46,81.51,28211.0,62.5022,62.5022,62.372,62.4103,28211.0
2016-04-14 10:40:00,81.51,81.6,81.41,81.42,44019.0,62.4103,62.4792,62.3337,62.3414,44019.0
2016-04-14 10:50:00,81.42,81.51,81.36,81.49,56146.0,62.3414,62.4103,62.2954,62.395,56146.0
2016-04-14 11:00:00,81.48,81.69,81.41,81.69,47097.0,62.3873,62.5481,62.3337,62.5481,47097.0
2016-04-14 11:10:00,81.69,81.71,81.59,81.67,105093.0,62.5481,62.5634,62.4715,62.5328,105093.0
2016-04-14 11:20:00,81.66,81.72,81.38,81.41,37103.0,62.5251,62.5711,62.3108,62.3337,37103.0
2016-04-14 11:30:00,81.42,81.59,81.42,81.56,43896.0,62.3414,62.4715,62.3414,62.4486,43896.0
2016-04-14 11:40:00,81.56,81.61,81.54,81.59,33560.0,62.4486,62.4869,62.4333,62.4715,33560.0
2016-04-14 11:50:00,81.59,81.71,81.55,81.67,56720.0,62.4715,62.5634,62.4409,62.5328,56720.0
2016-04-14 12:00:00,81.67,81.74,81.64,81.68,48174.0,62.5328,62.5864,62.5098,62.5405,48174.0
2016-04-14 12:10:00,81.68,81.69,81.63,81.68,43573.0,62.5405,62.5481,62.5022,62.5405,43573.0
2016-04-14 12:20:00,81.68,81.78,81.67,81.74,45576.0,62.5405,62.617,62.5328,62.5864,45576.0
2016-04-14 12:30:00,81.73,81.75,81.68,81.75,24299.0,62.5787,62.5941,62.5405,62.5941,24299.0
2016-04-14 12:40:00,81.75,81.84,81.73,81.75,38712.0,62.5941,62.663,62.5787,62.5941,38712.0
2016-04-14 12:50:00,81.75,81.8,81.72,81.79,24085.0,62.5941,62.6323,62.5711,62.6247,24085.0
2016-04-14 13:00:00,81.8,81.97,81.79,81.97,45859.0,62.6323,62.7625,62.6247,62.7625,45859.0
2016-04-14 13:10:00,81.98,82.0,81.88,81.88,33141.0,62.7702,62.7855,62.6936,62.6936,33141.0
2016-04-14 13:20:00,81.89,81.98,81.83,81.98,45061.0,62.7013,62.7702,62.6553,62.7702,45061.0
2016-04-14 13:30:00,81.98,82.1,81.98,81.99,102026.0,62.7702,62.862,62.7702,62.7778,102026.0
2016-04-14 13:40:00,81.99,82.0,81.81,81.83,33268.0,62.7778,62.7855,62.64,62.6553,33268.0
2016-04-14 13:50:00,81.83,81.83,81.68,81.7,35546.0,62.6553,62.6553,62.5405,62.5558,35546.0
2016-04-14 14:00:00,81.7,81.74,81.65,81.73,34860.0,62.5558,62.5864,62.5175,62.5787,34860.0
2016-04-14 14:10:00,81.74,81.81,81.71,81.77,62341.0,62.5864,62.64,62.5634,62.6094,62341.0
2016-04-14 14:20:00,81.77,81.77,81.63,81.7,30703.0,62.6094,62.6094,62.5022,62.5558,30703.0
2016-04-14 14:30:00,81.7,81.71,81.55,81.63,49767.0,62.5558,62.5634,62.4409,62.5022,49767.0
2016-04-14 14:40:00,81.63,81.68,81.62,81.65,25736.0,62.5022,62.5405,62.4945,62.5175,25736.0
2016-04-14 14:50:00,81.65,81.74,81.6,81.7,35676.0,62.5175,62.5864,62.4792,62.5558,35676.0
2016-04-14 15:00:00,81.71,81.76,81.63,81.66,45312.0,62.5634,62.6017,62.5022,62.5251,45312.0
2016-04-14 15:10:00,81.64,81.74,81.61,81.73,51788.0,62.5098,62.5864,62.4869,62.5787,51788.0
2016-04-14 15:20:00,81.73,81.83,81.71,81.81,71158.0,62.5787,62.6553,62.5634,62.64,71158.0
2016-04-14 15:30:00,81.81,81.93,81.8,81.91,152202.0,62.64,62.7319,62.6323,62.7166,152202.0
2016-04-14 15:40:00,81.91,81.93,81.68,81.73,127247.0,62.7166,62.7319,62.5405,62.5787,127247.0
2016-04-14 15:50:00,81.74,81.78,81.68,81.76,186782.0,62.5864,62.617,62.5405,62.6017,186782.0
2016-04-15 09:30:00,82.07,82.52,82.0,82.51,397932.0,62.8391,63.1836,62.7855,63.176,397932.0
2016-04-15 09:40:00,82.51,82.66,82.47,82.62,109074.0,63.176,63.2908,63.1453,63.2602,109074.0
2016-04-15 09:50:00,82.61,82.65,82.51,82.54,75015.0,63.2525,63.2832,63.176,63.1989,75015.0
2016-04-15 10:00:00,82.54,82.65,82.46,82.59,78042.0,63.1989,63.2832,63.1377,63.2372,78042.0
2016-04-15 10:10:00,82.59,82.69,82.54,82.69,56270.0,63.2372,63.3138,63.1989,63.3138,56270.0
2016-04-15 10:20:00,82.7,82.86,82.67,82.81,64698.0,63.3215,63.444,63.2985,63.4057,64698.0
2016-04-15 10:30:00,82.82,82.86,82.67,82.85,77247.0,63.4133,63.444,63.2985,63.4363,77247.0
2016-04-15 10:40:00,82.85,83.06,82.82,83.03,128738.0,63.4363,63.5971,63.4133,63.5741,128738.0
2016-04-15 10:50:00,83.04,83.04,82.91,82.92,89006.0,63.5818,63.5818,63.4822,63.4899,89006.0
2016-04-15 11:00:00,82.92,82.93,82.82,82.84,145523.0,63.4899,63.4976,63.4133,63.4286,145523.0
2016-04-15 11:10:00,82.84,82.97,82.84,82.89,42204.0,63.4286,63.5282,63.4286,63.4669,42204.0
2016-04-15 11:20:00,82.89,82.91,82.74,82.74,66878.0,63.4669,63.4822,63.3521,63.3521,66878.0
2016-04-15 11:30:00,82.73,82.78,82.62,82.62,53321.0,63.3444,63.3827,63.2602,63.2602,53321.0
2016-04-15 11:40:00,82.62,82.72,82.6,82.67,28387.0,63.2602,63.3368,63.2449,63.2985,28387.0
2016-04-15 11:50:00,82.66,82.66,82.58,82.59,32185.0,63.2908,63.2908,63.2296,63.2372,32185.0
2016-04-15 12:00:00,82.6,82.63,82.52,82.62,53466.0,63.2449,63.2679,63.1836,63.2602,53466.0
2016-04-15 12:10:00,82.63,82.65,82.59,82.65,45189.0,63.2679,63.2832,63.2372,63.2832,45189.0
2016-04-15 12:20:00,82.65,82.8,82.65,82.77,35611.0,63.2832,63.398,63.2832,63.375,35611.0
2016-04-15 12:30:00,82.77,82.77,82.69,82.71,35991.0,63.375,63.375,63.3138,63.3291,35991.0
2016-04-15 12:40:00,82.72,82.77,82.7,82.74,41795.0,63.3368,63.375,63.3215,63.3521,41795.0
2016-04-15 12:50:00,82.74,82.75,82.61,82.61,31013.0,63.3521,63.3597,63.2525,63.2525,31013.0
2016-04-15 13:00:00,82.61,82.68,82.61,82.67,36069.0,63.2525,63.3061,63.2525,63.2985,36069.0
2016-04-15 13:10:00,82.67,82.69,82.63,82.64,25713.0,63.2985,63.3138,63.2679,63.2755,25713.0
2016-04-15 13:20:00,82.63,82.66,82.58,82.62,29731.0,63.2679,63.2908,63.2296,63.2602,29731.0
2016-04-15 13:30:00,82.62,82.63,82.54,82.55,30638.0,63.2602,63.2679,63.1989,63.2066,30638.0
2016-04-15 13:40:00,82.56,82.63,82.54,82.6,28249.0,63.2143,63.2679,63.1989,63.2449,28249.0
2016-04-15 13:50:00,82.6,82.61,82.49,82.52,40001.0,63.2449,63.2525,63.1607,63.1836,40001.0
2016-04-15 14:00:00,82.52,82.54,82.45,82.48,33342.0,63.1836,63.1989,63.13,63.153,33342.0
2016-04-15 14:10:00,82.49,82.49,82.41,82.44,38223.0,63.1607,63.1607,63.0994,63.1224,38223.0
2016-04-15 14:20:00,82.44,82.52,82.43,82.51,44177.0,63.1224,63.1836,63.1147,63.176,44177.0
2016-04-15 14:30:00,82.51,82.55,82.47,82.55,34564.0,63.176,63.2066,63.1453,63.2066,34564.0
2016-04-15 14:40:00,82.55,82.58,82.51,82.53,39123.0,63.2066,63.2296,63.176,63.1913,39123.0
2016-04-15 14:50:00,82.54,82.56,82.48,82.56,40697.0,63.1989,63.2143,63.153,63.2143,40697.0
2016-04-15 15:00:00,82.57,82.67,82.56,82.62,52633.0,63.2219,63.2985,63.2143,63.2602,52633.0
2016-04-15 15:10:00,82.63,82.64,82.54,82.56,58664.0,63.2679,63.2755,63.1989,63.2143,58664.0
2016-04-15 15:20:00,82.56,82.56,82.49,82.5,67657.0,63.2143,63.2143,63.1607,63.1683,67657.0
2016-04-15 15:30:00,82.5,82.56,82.47,82.47,92207.0,63.1683,63.2143,63.1453,63.1453,92207.0
2016-04-15 15:40:00,82.47,82.48,82.34,82.39,121233.0,63.1453,63.153,63.0458,63.0841,121233.0
2016-04-15 15:50:00,82.39,82.64,82.39,82.6,402202.0,63.0841,63.2755,63.0841,63.2449,402202.0
2016-04-18 09:30:00,82.67,83.05,82.66,83.05,111852.0,63.2985,63.5894,63.2908,63.5894,111852.0
2016-04-18 09:40:00,83.04,83.36,82.97,83.33,134420.0,63.5818,63.8268,63.5282,63.8038,134420.0
2016-04-18 09:50:00,83.33,83.33,83.05,83.05,86035.0,63.8038,63.8038,63.5894,63.5894,86035.0
2016-04-18 10:00:00,83.05,83.2,83.0,83.16,70516.0,63.5894,63.7043,63.5512,63.6737,70516.0
2016-04-18 10:10:00,83.16,83.43,83.16,83.33,45927.0,63.6737,63.8804,63.6737,63.8038,45927.0
2016-04-18 10:20:00,83.32,83.36,83.23,83.31,32614.0,63.7962,63.8268,63.7273,63.7885,32614.0
2016-04-18 10:30:00,83.3,83.36,83.26,83.28,55101.0,63.7809,63.8268,63.7502,63.7655,55101.0
2016-04-18 10:40:00,83.29,83.3,83.21,83.24,41667.0,63.7732,63.7809,63.7119,63.7349,41667.0
2016-04-18 10:50:00,83.24,83.3,83.12,83.16,58317.0,63.7349,63.7809,63.643,63.6737,58317.0
2016-04-18 11:00:00,83.16,83.18,82.99,82.99,38893.0,63.6737,63.689,63.5435,63.5435,38893.0
2016-04-18 11:10:00,83.0,83.0,82.87,82.9,85912.0,63.5512,63.5512,63.4516,63.4746,85912.0
2016-04-18 11:20:00,82.88,83.06,82.88,82.99,58168.0,63.4593,63.5971,63.4593,63.5435,58168.0
2016-04-18 11:30:00,83.0,83.07,82.97,83.06,59806.0,63.5512,63.6048,63.5282,63.5971,59806.0
2016-04-18 11:40:00,83.06,83.26,83.06,83.23,75103.0,63.5971,63.7502,63.5971,63.7273,75103.0
2016-04-18 11:50:00,83.23,83.27,83.21,83.26,67882.0,63.7273,63.7579,63.7119,63.7502,67882.0
2016-04-18 12:00:00,83.26,83.3,83.26,83.29,48714.0,63.7502,63.7809,63.7502,63.7732,48714.0
2016-04-18 12:10:00,83.29,83.33,83.26,83.3,72598.0,63.7732,63.8038,63.7502,63.7809,72598.0
2016-04-18 12:20:00,83.3,83.38,83.28,83.35,34585.0,63.7809,63.8421,63.7655,63.8191,34585.0
2016-04-18 12:30:00,83.36,83.49,83.36,83.47,34972.0,63.8268,63.9263,63.8268,63.911,34972.0
2016-04-18 12:40:00,83.46,83.47,83.36,83.41,34710.0,63.9034,63.911,63.8268,63.8651,34710.0
2016-04-18 12:50:00,83.41,83.43,83.36,83.39,21933.0,63.8651,63.8804,63.8268,63.8498,21933.0
2016-04-18 13:00:00,83.39,83.39,83.29,83.3,32081.0,63.8498,63.8498,63.7732,63.7809,32081.0
2016-04-18 13:10:00,83.3,83.33,83.23,83.24,45315.0,63.7809,63.8038,63.7273,63.7349,45315.0
2016-04-18 13:20:00,83.25,83.26,83.19,83.23,33502.0,63.7426,63.7502,63.6966,63.7273,33502.0
2016-04-18 13:30:00,83.23,83.35,83.22,83.35,46305.0,63.7273,63.8191,63.7196,63.8191,46305.0
2016-04-18 13:40:00,83.34,83.37,83.31,83.35,53741.0,63.8115,63.8345,63.7885,63.8191,53741.0
2016-04-18 13:50:00,83.35,83.42,83.28,83.29,47860.0,63.8191,63.8727,63.7655,63.7732,47860.0
2016-04-18 14:00:00,83.28,83.29,83.17,83.2,49231.0,63.7655,63.7732,63.6813,63.7043,49231.0
2016-04-18 14:10:00,83.2,83.2,83.03,83.05,73985.0,63.7043,63.7043,63.5741,63.5894,73985.0
2016-04-18 14:20:00,83.05,83.2,83.03,83.18,94539.0,63.5894,63.7043,63.5741,63.689,94539.0
2016-04-18 14:30:00,83.19,83.39,83.18,83.34,59735.0,63.6966,63.8498,63.689,63.8115,59735.0
2016-04-18 14:40:00,83.35,83.43,83.34,83.42,43874.0,63.8191,63.8804,63.8115,63.8727,43874.0
2016-04-18 14:50:00,83.42,83.54,83.4,83.53,104309.0,63.8727,63.9646,63.8574,63.957,104309.0
2016-04-18 15:00:00,83.53,83.53,83.46,83.48,62566.0,63.957,63.957,63.9034,63.9187,62566.0
2016-04-18 15:10:00,83.49,83.5,83.42,83.48,49916.0,63.9263,63.934,63.8727,63.9187,49916.0
2016-04-18 15:20:00,83.49,83.51,83.46,83.49,85356.0,63.9263,63.9416,63.9034,63.9263,85356.0
2016-04-18 15:30:00,83.49,83.55,83.48,83.51,68660.0,63.9263,63.9723,63.9187,63.9416,68660.0
2016-04-18 15:40:00,83.51,83.75,83.23,83.36,526246.0,63.9416,64.1254,63.7273,63.8268,526246.0
2016-04-18 15:50:00,83.36,83.44,83.36,83.44,260821.0,63.8268,63.8881,63.8268,63.8881,260821.0
2016-04-19 09:30:00,83.5,84.0,83.42,83.95,269748.0,63.934,64.3168,63.8727,64.2785,269748.0
2016-04-19 09:40:00,83.95,83.97,83.49,83.74,82117.0,64.2785,64.2939,63.9263,64.1178,82117.0
2016-04-19 09:50:00,83.78,83.9,83.53,83.89,50754.0,64.1484,64.2403,63.957,64.2326,50754.0
2016-04-19 10:00:00,83.89,84.14,83.85,84.04,219166.0,64.2326,64.424,64.202,64.3475,219166.0
2016-04-19 10:10:00,84.02,84.13,83.98,84.06,60972.0,64.3321,64.4164,64.3015,64.3628,60972.0
2016-04-19 10:20:00,84.08,84.12,83.86,83.95,64022.0,64.3781,64.4087,64.2096,64.2785,64022.0
2016-04-19 10:30:00,83.95,84.12,83.94,84.02,63135.0,64.2785,64.4087,64.2709,64.3321,63135.0
2016-04-19 10:40:00,84.02,84.03,83.87,83.88,113391.0,64.3321,64.3398,64.2173,64.2249,113391.0
2016-04-19 10:50:00,83.89,83.99,83.84,83.97,85935.0,64.2326,64.3092,64.1943,64.2939,85935.0
2016-04-19 11:00:00,83.96,83.98,83.86,83.95,71278.0,64.2862,64.3015,64.2096,64.2785,71278.0
2016-04-19 11:10:00,83.95,83.96,83.9,83.93,54037.0,64.2785,64.2862,64.2403,64.2632,54037.0
2016-04-19 11:20:00,83.92,83.93,83.69,83.78,58709.0,64.2556,64.2632,64.0795,64.1484,58709.0
2016-04-19 11:30:00,83.77,83.87,83.71,83.86,53547.0,64.1407,64.2173,64.0948,64.2096,53547.0
2016-04-19 11:40:00,83.86,83.87,83.76,83.83,35853.0,64.2096,64.2173,64.1331,64.1867,35853.0
2016-04-19 11:50:00,83.83,83.86,83.69,83.73,45387.0,64.1867,64.2096,64.0795,64.1101,45387.0
2016-04-19 12:00:00,83.74,83.76,83.65,83.7,57050.0,64.1178,64.1331,64.0488,64.0871,57050.0
2016-04-19 12:10:00,83.7,83.7,83.54,83.55,68526.0,64.0871,64.0871,63.9646,63.9723,68526.0
2016-04-19 12:20:00,83.55,83.7,83.54,83.68,61708.0,63.9723,64.0871,63.9646,64.0718,61708.0
2016-04-19 12:30:00,83.68,83.7,83.53,83.56,38449.0,64.0718,64.0871,63.957,63.9799,38449.0
2016-04-19 12:40:00,83.54,83.56,83.39,83.41,33483.0,63.9646,63.9799,63.8498,63.8651,33483.0
2016-04-19 12:50:00,83.42,83.64,83.41,83.64,36932.0,63.8727,64.0412,63.8651,64.0412,36932.0
2016-04-19 13:00:00,83.64,83.7,83.63,83.69,43155.0,64.0412,64.0871,64.0335,64.0795,43155.0
2016-04-19 13:10:00,83.69,83.78,83.65,83.74,38206.0,64.0795,64.1484,64.0488,64.1178,38206.0
2016-04-19 13:20:00,83.74,83.81,83.73,83.74,32690.0,64.1178,64.1714,64.1101,64.1178,32690.0
2016-04-19 13:30:00,83.71,83.72,83.57,83.7,42874.0,64.0948,64.1024,63.9876,64.0871,42874.0
2016-04-19 13:40:00,83.68,83.7,83.53,83.62,28662.0,64.0718,64.0871,63.957,64.0259,28662.0
2016-04-19 13:50:00,83.63,83.68,83.61,83.61,34383.0,64.0335,64.0718,64.0182,64.0182,34383.0
2016-04-19 14:00:00,83.61,83.7,83.6,83.62,51903.0,64.0182,64.0871,64.0106,64.0259,51903.0
2016-04-19 14:10:00,83.62,83.77,83.61,83.74,78580.0,64.0259,64.1407,64.0182,64.1178,78580.0
2016-04-19 14:20:00,83.74,83.81,83.72,83.77,54348.0,64.1178,64.1714,64.1024,64.1407,54348.0
2016-04-19 14:30:00,83.78,83.85,83.67,83.72,61588.0,64.1484,64.202,64.0642,64.1024,61588.0
2016-04-19 14:40:00,83.71,83.76,83.68,83.7,44202.0,64.0948,64.1331,64.0718,64.0871,44202.0
2016-04-19 14:50:00,83.71,83.74,83.62,83.62,52803.0,64.0948,64.1178,64.0259,64.0259,52803.0
2016-04-19 15:00:00,83.6,83.73,83.58,83.66,76480.0,64.0106,64.1101,63.9952,64.0565,76480.0
2016-04-19 15:10:00,83.66,83.82,83.65,83.76,65042.0,64.0565,64.179,64.0488,64.1331,65042.0
2016-04-19 15:20:00,83.77,83.84,83.74,83.8,87752.0,64.1407,64.1943,64.1178,64.1637,87752.0
2016-04-19 15:30:00,83.8,83.9,83.8,83.9,88466.0,64.1637,64.2403,64.1637,64.2403,88466.0
2016-04-19 15:40:00,83.89,83.93,83.86,83.92,125775.0,64.2326,64.2632,64.2096,64.2556,125775.0
2016-04-19 15:50:00,83.92,83.99,83.89,83.97,255379.0,64.2556,64.3092,64.2326,64.2939,255379.0
2016-04-20 09:30:00,83.94,83.96,83.45,83.84,96348.0,64.2709,64.2862,63.8957,64.1943,96348.0
2016-04-20 09:40:00,83.89,83.89,83.37,83.63,75434.0,64.2326,64.2326,63.8345,64.0335,75434.0
2016-04-20 09:50:00,83.65,83.65,83.3,83.33,105515.0,64.0488,64.0488,63.7809,63.8038,105515.0
2016-04-20 10:00:00,83.32,83.56,83.27,83.37,133946.0,63.7962,63.9799,63.7579,63.8345,133946.0
2016-04-20 10:10:00,83.36,83.36,83.13,83.15,181812.0,63.8268,63.8268,63.6507,63.666,181812.0
2016-04-20 10:20:00,83.16,83.34,83.06,83.16,130709.0,63.6737,63.8115,63.5971,63.6737,130709.0
2016-04-20 10:30:00,83.16,83.16,82.79,82.79,173842.0,63.6737,63.6737,63.3904,63.3904,173842.0
2016-04-20 10:40:00,82.79,82.8,82.55,82.59,108605.0,63.3904,63.398,63.2066,63.2372,108605.0
2016-04-20 10:50:00,82.59,82.83,82.52,82.78,142030.0,63.2372,63.421,63.1836,63.3827,142030.0
2016-04-20 11:00:00,82.79,82.91,82.74,82.91,102816.0,63.3904,63.4822,63.3521,63.4822,102816.0
2016-04-20 11:10:00,82.92,83.08,82.9,82.98,54965.0,63.4899,63.6124,63.4746,63.5358,54965.0
2016-04-20 11:20:00,82.98,83.19,82.98,83.08,53721.0,63.5358,63.6966,63.5358,63.6124,53721.0
2016-04-20 11:30:00,83.08,83.16,83.06,83.07,60784.0,63.6124,63.6737,63.5971,63.6048,60784.0
2016-04-20 11:40:00,83.06,83.16,82.99,83.15,38504.0,63.5971,63.6737,63.5435,63.666,38504.0
2016-04-20 11:50:00,83.14,83.21,83.1,83.19,30862.0,63.6583,63.7119,63.6277,63.6966,30862.0
2016-04-20 12:00:00,83.19,83.32,83.17,83.29,67219.0,63.6966,63.7962,63.6813,63.7732,67219.0
2016-04-20 12:10:00,83.29,83.33,83.23,83.27,44007.0,63.7732,63.8038,63.7273,63.7579,44007.0
2016-04-20 12:20:00,83.26,83.29,83.22,83.26,30531.0,63.7502,63.7732,63.7196,63.7502,30531.0
2016-04-20 12:30:00,83.27,83.45,83.27,83.43,29073.0,63.7579,63.8957,63.7579,63.8804,29073.0
2016-04-20 12:40:00,83.44,83.44,83.35,83.43,30139.0,63.8881,63.8881,63.8191,63.8804,30139.0
2016-04-20 12:50:00,83.42,83.49,83.28,83.29,44453.0,63.8727,63.9263,63.7655,63.7732,44453.0
2016-04-20 13:00:00,83.29,83.4,83.23,83.28,36643.0,63.7732,63.8574,63.7273,63.7655,36643.0
2016-04-20 13:10:00,83.31,83.33,83.21,83.22,29397.0,63.7885,63.8038,63.7119,63.7196,29397.0
2016-04-20 13:20:00,83.22,83.27,83.15,83.18,25626.0,63.7196,63.7579,63.666,63.689,25626.0
2016-04-20 13:30:00,83.19,83.26,83.17,83.25,36645.0,63.6966,63.7502,63.6813,63.7426,36645.0
2016-04-20 13:40:00,83.25,83.31,83.22,83.29,49509.0,63.7426,63.7885,63.7196,63.7732,49509.0
2016-04-20 13:50:00,83.3,83.35,83.24,83.24,49543.0,63.7809,63.8191,63.7349,63.7349,49543.0
2016-04-20 14:00:00,83.25,83.3,83.19,83.28,64229.0,63.7426,63.7809,63.6966,63.7655,64229.0
2016-04-20 14:10:00,83.28,83.31,83.25,83.3,63033.0,63.7655,63.7885,63.7426,63.7809,63033.0
2016-04-20 14:20:00,83.3,83.42,83.27,83.27,62324.0,63.7809,63.8727,63.7579,63.7579,62324.0
2016-04-20 14:30:00,83.29,83.32,83.21,83.23,45001.0,63.7732,63.7962,63.7119,63.7273,45001.0
2016-04-20 14:40:00,83.24,83.3,83.19,83.21,54216.0,63.7349,63.7809,63.6966,63.7119,54216.0
2016-04-20 14:50:00,83.22,83.29,83.2,83.24,41294.0,63.7196,63.7732,63.7043,63.7349,41294.0
2016-04-20 15:00:00,83.23,83.29,83.19,83.21,58902.0,63.7273,63.7732,63.6966,63.7119,58902.0
2016-04-20 15:10:00,83.21,83.21,83.08,83.08,66735.0,63.7119,63.7119,63.6124,63.6124,66735.0
2016-04-20 15:20:00,83.08,83.15,83.05,83.13,69338.0,63.6124,63.666,63.5894,63.6507,69338.0
2016-04-20 15:30:00,83.12,83.15,83.06,83.14,106283.0,63.643,63.666,63.5971,63.6583,106283.0
2016-04-20 15:40:00,83.15,83.19,83.1,83.14,141965.0,63.666,63.6966,63.6277,63.6583,141965.0
2016-04-20 15:50:00,83.15,83.16,82.85,82.88,446969.0,63.666,63.6737,63.4363,63.4593,446969.0
2016-04-21 09:30:00,83.08,83.19,82.7,82.84,118742.0,63.6124,63.6966,63.3215,63.4286,118742.0
2016-04-21 09:40:00,82.84,83.13,82.67,83.09,61990.0,63.4286,63.6507,63.2985,63.6201,61990.0
2016-04-21 09:50:00,83.08,83.42,83.08,83.4,67083.0,63.6124,63.8727,63.6124,63.8574,67083.0
2016-04-21 10:00:00,83.4,83.42,83.2,83.32,68750.0,63.8574,63.8727,63.7043,63.7962,68750.0
2016-04-21 10:10:00,83.31,83.43,83.28,83.42,82999.0,63.7885,63.8804,63.7655,63.8727,82999.0
2016-04-21 10:20:00,83.42,83.55,83.26,83.28,80005.0,63.8727,63.9723,63.7502,63.7655,80005.0
2016-04-21 10:30:00,83.27,83.49,83.25,83.47,50387.0,63.7579,63.9263,63.7426,63.911,50387.0
2016-04-21 10:40:00,83.48,83.5,83.39,83.39,77560.0,63.9187,63.934,63.8498,63.8498,77560.0
2016-04-21 10:50:00,83.4,83.55,83.37,83.53,44574.0,63.8574,63.9723,63.8345,63.957,44574.0
2016-04-21 11:00:00,83.53,83.63,83.35,83.35,100332.0,63.957,64.0335,63.8191,63.8191,100332.0
2016-04-21 11:10:00,83.35,83.42,83.29,83.34,77121.0,63.8191,63.8727,63.7732,63.8115,77121.0
2016-04-21 11:20:00,83.34,83.42,83.28,83.36,73140.0,63.8115,63.8727,63.7655,63.8268,73140.0
2016-04-21 11:30:00,83.36,83.36,83.16,83.21,55893.0,63.8268,63.8268,63.6737,63.7119,55893.0
2016-04-21 11:40:00,83.2,83.2,83.07,83.08,66479.0,63.7043,63.7043,63.6048,63.6124,66479.0
2016-04-21 11:50:00,83.08,83.15,82.98,82.99,63147.0,63.6124,63.666,63.5358,63.5435,63147.0
2016-04-21 12:00:00,82.98,83.02,82.94,83.01,36697.0,63.5358,63.5665,63.5052,63.5588,36697.0
2016-04-21 12:10:00,83.01,83.01,82.92,82.99,31189.0,63.5588,63.5588,63.4899,63.5435,31189.0
2016-04-21 12:20:00,82.98,83.0,82.88,82.89,25122.0,63.5358,63.5512,63.4593,63.4669,25122.0
2016-04-21 12:30:00,82.89,82.94,82.82,82.91,33262.0,63.4669,63.5052,63.4133,63.4822,33262.0
2016-04-21 12:40:00,82.91,82.92,82.8,82.81,62983.0,63.4822,63.4899,63.398,63.4057,62983.0
2016-04-21 12:50:00,82.8,82.81,82.66,82.71,72377.0,63.398,63.4057,63.2908,63.3291,72377.0
2016-04-21 13:00:00,82.7,82.78,82.57,82.57,35396.0,63.3215,63.3827,63.2219,63.2219,35396.0
2016-04-21 13:10:00,82.56,82.62,82.5,82.54,63713.0,63.2143,63.2602,63.1683,63.1989,63713.0
2016-04-21 13:20:00,82.55,82.65,82.55,82.59,40635.0,63.2066,63.2832,63.2066,63.2372,40635.0
2016-04-21 13:30:00,82.6,82.7,82.57,82.67,35311.0,63.2449,63.3215,63.2219,63.2985,35311.0
2016-04-21 13:40:00,82.66,82.74,82.62,82.7,40662.0,63.2908,63.3521,63.2602,63.3215,40662.0
2016-04-21 13:50:00,82.71,82.71,82.62,82.66,42555.0,63.3291,63.3291,63.2602,63.2908,42555.0
2016-04-21 14:00:00,82.67,82.67,82.58,82.58,43871.0,63.2985,63.2985,63.2296,63.2296,43871.0
2016-04-21 14:10:00,82.57,82.62,82.5,82.55,62877.0,63.2219,63.2602,63.1683,63.2066,62877.0
2016-04-21 14:20:00,82.54,82.62,82.54,82.6,53877.0,63.1989,63.2602,63.1989,63.2449,53877.0
2016-04-21 14:30:00,82.6,82.6,82.5,82.52,41788.0,63.2449,63.2449,63.1683,63.1836,41788.0
2016-04-21 14:40:00,82.53,82.72,82.52,82.72,59226.0,63.1913,63.3368,63.1836,63.3368,59226.0
2016-04-21 14:50:00,82.72,82.78,82.68,82.71,48168.0,63.3368,63.3827,63.3061,63.3291,48168.0
2016-04-21 15:00:00,82.71,82.86,82.7,82.84,78551.0,63.3291,63.444,63.3215,63.4286,78551.0
2016-04-21 15:10:00,82.84,82.94,82.79,82.84,117979.0,63.4286,63.5052,63.3904,63.4286,117979.0
2016-04-21 15:20:00,82.84,82.87,82.78,82.81,131321.0,63.4286,63.4516,63.3827,63.4057,131321.0
2016-04-21 15:30:00,82.81,82.9,82.76,82.77,110722.0,63.4057,63.4746,63.3674,63.375,110722.0
2016-04-21 15:40:00,82.76,82.83,82.73,82.83,133507.0,63.3674,63.421,63.3444,63.421,133507.0
2016-04-21 15:50:00,82.82,82.82,82.75,82.76,247101.0,63.4133,63.4133,63.3597,63.3674,247101.0
2016-04-22 09:30:00,82.89,83.13,82.56,82.76,195438.0,63.4669,63.6507,63.2143,63.3674,195438.0
2016-04-22 09:40:00,82.73,83.06,82.61,82.94,111580.0,63.3444,63.5971,63.2525,63.5052,111580.0
2016-04-22 09:50:00,82.9,83.12,82.82,83.02,89798.0,63.4746,63.643,63.4133,63.5665,89798.0
2016-04-22 10:00:00,83.01,83.07,82.77,82.84,51874.0,63.5588,63.6048,63.375,63.4286,51874.0
2016-04-22 10:10:00,82.84,82.9,82.65,82.67,72765.0,63.4286,63.4746,63.2832,63.2985,72765.0
2016-04-22 10:20:00,82.67,82.7,82.54,82.57,99847.0,63.2985,63.3215,63.1989,63.2219,99847.0
2016-04-22 10:30:00,82.55,82.77,82.55,82.59,50741.0,63.2066,63.375,63.2066,63.2372,50741.0
2016-04-22 10:40:00,82.58,82.59,82.36,82.4,45699.0,63.2296,63.2372,63.0611,63.0917,45699.0
2016-04-22 10:50:00,82.41,82.44,82.26,82.44,70163.0,63.0994,63.1224,62.9846,63.1224,70163.0
2016-04-22 11:00:00,82.46,82.5,82.37,82.38,32540.0,63.1377,63.1683,63.0688,63.0764,32540.0
2016-04-22 11:10:00,82.38,82.38,82.27,82.36,66240.0,63.0764,63.0764,62.9922,63.0611,66240.0
2016-04-22 11:20:00,82.36,82.45,82.3,82.4,82573.0,63.0611,63.13,63.0152,63.0917,82573.0
2016-04-22 11:30:00,82.4,82.54,82.4,82.47,42604.0,63.0917,63.1989,63.0917,63.1453,42604.0
2016-04-22 11:40:00,82.49,82.51,82.43,82.47,34443.0,63.1607,63.176,63.1147,63.1453,34443.0
2016-04-22 11:50:00,82.46,82.51,82.28,82.46,89566.0,63.1377,63.176,62.9999,63.1377,89566.0
2016-04-22 12:00:00,82.47,82.51,82.42,82.51,38427.0,63.1453,63.176,63.1071,63.176,38427.0
2016-04-22 12:10:00,82.52,82.53,82.39,82.45,22532.0,63.1836,63.1913,63.0841,63.13,22532.0
2016-04-22 12:20:00,82.45,82.46,82.31,82.33,60654.0,63.13,63.1377,63.0228,63.0381,60654.0
2016-04-22 12:30:00,82.34,82.37,82.27,82.33,35479.0,63.0458,63.0688,62.9922,63.0381,35479.0
2016-04-22 12:40:00,82.34,82.38,82.28,82.36,28681.0,63.0458,63.0764,62.9999,63.0611,28681.0
2016-04-22 12:50:00,82.35,82.41,82.33,82.38,33285.0,63.0535,63.0994,63.0381,63.0764,33285.0
2016-04-22 13:00:00,82.37,82.45,82.37,82.45,41620.0,63.0688,63.13,63.0688,63.13,41620.0
2016-04-22 13:10:00,82.45,82.48,82.35,82.36,31240.0,63.13,63.153,63.0535,63.0611,31240.0
2016-04-22 13:20:00,82.35,82.35,82.21,82.21,36572.0,63.0535,63.0535,62.9463,62.9463,36572.0
2016-04-22 13:30:00,82.22,82.31,82.2,82.28,34124.0,62.9539,63.0228,62.9386,62.9999,34124.0
2016-04-22 13:40:00,82.27,82.41,82.27,82.35,85986.0,62.9922,63.0994,62.9922,63.0535,85986.0
2016-04-22 13:50:00,82.35,82.37,82.16,82.16,90979.0,63.0535,63.0688,62.908,62.908,90979.0
2016-04-22 14:00:00,82.17,82.36,82.16,82.3,43678.0,62.9156,63.0611,62.908,63.0152,43678.0
2016-04-22 14:10:00,82.31,82.32,82.2,82.3,47507.0,63.0228,63.0305,62.9386,63.0152,47507.0
2016-04-22 14:20:00,82.3,82.34,82.24,82.26,52799.0,63.0152,63.0458,62.9692,62.9846,52799.0
2016-04-22 14:30:00,82.25,82.28,82.19,82.24,29417.0,62.9769,62.9999,62.931,62.9692,29417.0
2016-04-22 14:40:00,82.24,82.3,82.21,82.26,33285.0,62.9692,63.0152,62.9463,62.9846,33285.0
2016-04-22 14:50:00,82.25,82.28,82.18,82.24,38232.0,62.9769,62.9999,62.9233,62.9692,38232.0
2016-04-22 15:00:00,82.25,82.29,82.15,82.22,56357.0,62.9769,63.0075,62.9003,62.9539,56357.0
2016-04-22 15:10:00,82.22,82.27,82.17,82.18,80117.0,62.9539,62.9922,62.9156,62.9233,80117.0
2016-04-22 15:20:00,82.19,82.28,82.18,82.27,78027.0,62.931,62.9999,62.9233,62.9922,78027.0
2016-04-22 15:30:00,82.27,82.32,82.16,82.27,79367.0,62.9922,63.0305,62.908,62.9922,79367.0
2016-04-22 15:40:00,82.28,82.39,82.21,82.38,131611.0,62.9999,63.0841,62.9463,63.0764,131611.0
2016-04-22 15:50:00,82.37,82.38,82.28,82.33,176205.0,63.0688,63.0764,62.9999,63.0381,176205.0
2016-04-25 09:30:00,82.15,82.39,81.97,81.99,85890.0,62.9003,63.0841,62.7625,62.7778,85890.0
2016-04-25 09:40:00,81.99,82.02,81.6,81.76,76086.0,62.7778,62.8008,62.4792,62.6017,76086.0
2016-04-25 09:50:00,81.78,82.16,81.61,82.16,196804.0,62.617,62.908,62.4869,62.908,196804.0
2016-04-25 10:00:00,82.14,82.19,81.96,82.05,57724.0,62.8927,62.931,62.7548,62.8238,57724.0
2016-04-25 10:10:00,82.06,82.12,81.82,81.92,53845.0,62.8314,62.8774,62.6477,62.7242,53845.0
2016-04-25 10:20:00,81.91,81.91,81.77,81.81,93320.0,62.7166,62.7166,62.6094,62.64,93320.0
2016-04-25 10:30:00,81.84,81.98,81.79,81.94,59661.0,62.663,62.7702,62.6247,62.7395,59661.0
2016-04-25 10:40:00,81.93,81.96,81.84,81.9,56690.0,62.7319,62.7548,62.663,62.7089,56690.0
2016-04-25 10:50:00,81.9,82.09,81.85,82.02,65516.0,62.7089,62.8544,62.6706,62.8008,65516.0
2016-04-25 11:00:00,82.02,82.02,81.91,81.92,41177.0,62.8008,62.8008,62.7166,62.7242,41177.0
2016-04-25 11:10:00,81.92,82.0,81.85,81.96,61431.0,62.7242,62.7855,62.6706,62.7548,61431.0
2016-04-25 11:20:00,81.96,82.2,81.94,82.19,53775.0,62.7548,62.9386,62.7395,62.931,53775.0
2016-04-25 11:30:00,82.18,82.18,82.03,82.04,53832.0,62.9233,62.9233,62.8084,62.8161,53832.0
2016-04-25 11:40:00,82.05,82.12,81.96,82.01,46764.0,62.8238,62.8774,62.7548,62.7931,46764.0
2016-04-25 11:50:00,82.01,82.16,81.98,82.13,44049.0,62.7931,62.908,62.7702,62.885,44049.0
2016-04-25 12:00:00,82.14,82.22,82.1,82.16,42259.0,62.8927,62.9539,62.862,62.908,42259.0
2016-04-25 12:10:00,82.16,82.21,82.09,82.18,26886.0,62.908,62.9463,62.8544,62.9233,26886.0
2016-04-25 12:20:00,82.19,82.28,82.19,82.27,44393.0,62.931,62.9999,62.931,62.9922,44393.0
2016-04-25 12:30:00,82.28,82.28,82.17,82.2,26981.0,62.9999,62.9999,62.9156,62.9386,26981.0
2016-04-25 12:40:00,82.2,82.23,82.17,82.19,26162.0,62.9386,62.9616,62.9156,62.931,26162.0
2016-04-25 12:50:00,82.19,82.41,82.18,82.35,29975.0,62.931,63.0994,62.9233,63.0535,29975.0
2016-04-25 13:00:00,82.36,82.48,82.35,82.44,30457.0,63.0611,63.153,63.0535,63.1224,30457.0
2016-04-25 13:10:00,82.45,82.5,82.39,82.5,27471.0,63.13,63.1683,63.0841,63.1683,27471.0
2016-04-25 13:20:00,82.5,82.53,82.41,82.45,21293.0,63.1683,63.1913,63.0994,63.13,21293.0
2016-04-25 13:30:00,82.44,82.45,82.34,82.35,36740.0,63.1224,63.13,63.0458,63.0535,36740.0
2016-04-25 13:40:00,82.34,82.36,82.28,82.33,31140.0,63.0458,63.0611,62.9999,63.0381,31140.0
2016-04-25 13:50:00,82.33,82.43,82.33,82.42,34202.0,63.0381,63.1147,63.0381,63.1071,34202.0
2016-04-25 14:00:00,82.43,82.49,82.34,82.38,50081.0,63.1147,63.1607,63.0458,63.0764,50081.0
2016-04-25 14:10:00,82.37,82.44,82.35,82.43,40756.0,63.0688,63.1224,63.0535,63.1147,40756.0
2016-04-25 14:20:00,82.43,82.48,82.4,82.47,34734.0,63.1147,63.153,63.0917,63.1453,34734.0
2016-04-25 14:30:00,82.47,82.51,82.43,82.45,35487.0,63.1453,63.176,63.1147,63.13,35487.0
2016-04-25 14:40:00,82.45,82.46,82.4,82.4,32141.0,63.13,63.1377,63.0917,63.0917,32141.0
2016-04-25 14:50:00,82.4,82.51,82.39,82.51,36981.0,63.0917,63.176,63.0841,63.176,36981.0
2016-04-25 15:00:00,82.51,82.52,82.39,82.42,66239.0,63.176,63.1836,63.0841,63.1071,66239.0
2016-04-25 15:10:00,82.41,82.43,82.31,82.4,96109.0,63.0994,63.1147,63.0228,63.0917,96109.0
2016-04-25 15:20:00,82.4,82.43,82.36,82.4,39389.0,63.0917,63.1147,63.0611,63.0917,39389.0
2016-04-25 15:30:00,82.4,82.46,82.34,82.45,72742.0,63.0917,63.1377,63.0458,63.13,72742.0
2016-04-25 15:40:00,82.44,82.48,82.4,82.46,98400.0,63.1224,63.153,63.0917,63.1377,98400.0
2016-04-25 15:50:00,82.46,82.59,82.38,82.59,254417.0,63.1377,63.2372,63.0764,63.2372,254417.0
2016-04-26 09:30:00,82.64,82.77,82.43,82.67,80408.0,63.2755,63.375,63.1147,63.2985,80408.0
2016-04-26 09:40:00,82.65,82.98,82.65,82.91,46943.0,63.2832,63.5358,63.2832,63.4822,46943.0
2016-04-26 09:50:00,82.91,83.11,82.89,83.11,79303.0,63.4822,63.6354,63.4669,63.6354,79303.0
2016-04-26 10:00:00,83.08,83.09,82.75,82.78,66061.0,63.6124,63.6201,63.3597,63.3827,66061.0
2016-04-26 10:10:00,82.78,82.79,82.44,82.58,92693.0,63.3827,63.3904,63.1224,63.2296,92693.0
2016-04-26 10:20:00,82.56,82.66,82.5,82.59,49243.0,63.2143,63.2908,63.1683,63.2372,49243.0
2016-04-26 10:30:00,82.61,82.67,82.46,82.6,50045.0,63.2525,63.2985,63.1377,63.2449,50045.0
2016-04-26 10:40:00,82.59,82.84,82.55,82.8,84766.0,63.2372,63.4286,63.2066,63.398,84766.0
2016-04-26 10:50:00,82.8,82.8,82.65,82.65,73147.0,63.398,63.398,63.2832,63.2832,73147.0
2016-04-26 11:00:00,82.66,82.74,82.6,82.72,68443.0,63.2908,63.3521,63.2449,63.3368,68443.0
2016-04-26 11:10:00,82.7,82.77,82.66,82.71,72072.0,63.3215,63.375,63.2908,63.3291,72072.0
2016-04-26 11:20:00,82.72,82.92,82.72,82.82,44391.0,63.3368,63.4899,63.3368,63.4133,44391.0
2016-04-26 11:30:00,82.82,82.92,82.8,82.9,57584.0,63.4133,63.4899,63.398,63.4746,57584.0
2016-04-26 11:40:00,82.9,82.9,82.6,82.64,72547.0,63.4746,63.4746,63.2449,63.2755,72547.0
2016-04-26 11:50:00,82.64,82.78,82.64,82.66,32977.0,63.2755,63.3827,63.2755,63.2908,32977.0
2016-04-26 12:00:00,82.67,82.81,82.65,82.81,30144.0,63.2985,63.4057,63.2832,63.4057,30144.0
2016-04-26 12:10:00,82.81,82.83,82.72,82.77,35322.0,63.4057,63.421,63.3368,63.375,35322.0
2016-04-26 12:20:00,82.76,82.87,82.75,82.83,32123.0,63.3674,63.4516,63.3597,63.421,32123.0
2016-04-26 12:30:00,82.84,82.85,82.75,82.79,45787.0,63.4286,63.4363,63.3597,63.3904,45787.0
2016-04-26 12:40:00,82.8,82.86,82.79,82.8,32924.0,63.398,63.444,63.3904,63.398,32924.0
2016-04-26 12:50:00,82.8,82.83,82.69,82.73,36285.0,63.398,63.421,63.3138,63.3444,36285.0
2016-04-26 13:00:00,82.72,82.75,82.7,82.72,34795.0,63.3368,63.3597,63.3215,63.3368,34795.0
2016-04-26 13:10:00,82.71,82.74,82.59,82.73,38754.0,63.3291,63.3521,63.2372,63.3444,38754.0
2016-04-26 13:20:00,82.74,82.78,82.7,82.77,24342.0,63.3521,63.3827,63.3215,63.375,24342.0
2016-04-26 13:30:00,82.77,82.81,82.75,82.76,31665.0,63.375,63.4057,63.3597,63.3674,31665.0
2016-04-26 13:40:00,82.76,82.77,82.67,82.73,36099.0,63.3674,63.375,63.2985,63.3444,36099.0
2016-04-26 13:50:00,82.72,82.77,82.71,82.72,50972.0,63.3368,63.375,63.3291,63.3368,50972.0
2016-04-26 14:00:00,82.72,82.73,82.6,82.64,44558.0,63.3368,63.3444,63.2449,63.2755,44558.0
2016-04-26 14:10:00,82.64,82.76,82.64,82.72,33970.0,63.2755,63.3674,63.2755,63.3368,33970.0
2016-04-26 14:20:00,82.73,82.76,82.65,82.65,44334.0,63.3444,63.3674,63.2832,63.2832,44334.0
2016-04-26 14:30:00,82.65,82.65,82.6,82.64,36640.0,63.2832,63.2832,63.2449,63.2755,36640.0
2016-04-26 14:40:00,82.65,82.7,82.61,82.67,63364.0,63.2832,63.3215,63.2525,63.2985,63364.0
2016-04-26 14:50:00,82.68,82.69,82.6,82.61,38847.0,63.3061,63.3138,63.2449,63.2525,38847.0
2016-04-26 15:00:00,82.61,82.66,82.6,82.6,45225.0,63.2525,63.2908,63.2449,63.2449,45225.0
2016-04-26 15:10:00,82.6,82.63,82.6,82.61,44694.0,63.2449,63.2679,63.2449,63.2525,44694.0
2016-04-26 15:20:00,82.6,82.64,82.5,82.52,109361.0,63.2449,63.2755,63.1683,63.1836,109361.0
2016-04-26 15:30:00,82.53,82.56,82.5,82.51,149373.0,63.1913,63.2143,63.1683,63.176,149373.0
2016-04-26 15:40:00,82.52,82.56,82.44,82.45,214090.0,63.1836,63.2143,63.1224,63.13,214090.0
2016-04-26 15:50:00,82.46,82.61,82.46,82.59,230016.0,63.1377,63.2525,63.1377,63.2372,230016.0
2016-04-27 09:30:00,82.67,82.76,82.2,82.23,90237.0,63.2985,63.3674,62.9386,62.9616,90237.0
2016-04-27 09:40:00,82.25,82.72,82.23,82.7,64647.0,62.9769,63.3368,62.9616,63.3215,64647.0
2016-04-27 09:50:00,82.7,82.79,82.6,82.71,84109.0,63.3215,63.3904,63.2449,63.3291,84109.0
2016-04-27 10:00:00,82.72,82.76,82.55,82.67,86187.0,63.3368,63.3674,63.2066,63.2985,86187.0
2016-04-27 10:10:00,82.67,82.8,82.62,82.75,71148.0,63.2985,63.398,63.2602,63.3597,71148.0
2016-04-27 10:20:00,82.76,82.77,82.59,82.7,79789.0,63.3674,63.375,63.2372,63.3215,79789.0
2016-04-27 10:30:00,82.7,82.76,82.63,82.7,46856.0,63.3215,63.3674,63.2679,63.3215,46856.0
2016-04-27 10:40:00,82.69,82.84,82.66,82.78,44266.0,63.3138,63.4286,63.2908,63.3827,44266.0
2016-04-27 10:50:00,82.78,82.98,82.78,82.89,54118.0,63.3827,63.5358,63.3827,63.4669,54118.0
2016-04-27 11:00:00,82.89,83.01,82.76,82.98,55968.0,63.4669,63.5588,63.3674,63.5358,55968.0
2016-04-27 11:10:00,82.96,82.96,82.87,82.92,34797.0,63.5205,63.5205,63.4516,63.4899,34797.0
2016-04-27 11:20:00,82.91,82.92,82.86,82.89,62801.0,63.4822,63.4899,63.444,63.4669,62801.0
2016-04-27 11:30:00,82.89,82.93,82.87,82.9,36810.0,63.4669,63.4976,63.4516,63.4746,36810.0
2016-04-27 11:40:00,82.9,83.09,82.87,83.06,46661.0,63.4746,63.6201,63.4516,63.5971,46661.0
2016-04-27 11:50:00,83.06,83.1,83.01,83.1,28098.0,63.5971,63.6277,63.5588,63.6277,28098.0
2016-04-27 12:00:00,83.1,83.17,83.05,83.13,47560.0,63.6277,63.6813,63.5894,63.6507,47560.0
2016-04-27 12:10:00,83.14,83.14,83.04,83.06,51296.0,63.6583,63.6583,63.5818,63.5971,51296.0
2016-04-27 12:20:00,83.07,83.09,83.04,83.05,35098.0,63.6048,63.6201,63.5818,63.5894,35098.0
2016-04-27 12:30:00,83.04,83.07,83.03,83.06,47599.0,63.5818,63.6048,63.5741,63.5971,47599.0
2016-04-27 12:40:00,83.06,83.06,82.95,82.98,53731.0,63.5971,63.5971,63.5129,63.5358,53731.0
2016-04-27 12:50:00,82.98,83.05,82.97,83.01,25358.0,63.5358,63.5894,63.5282,63.5588,25358.0
2016-04-27 13:00:00,83.01,83.02,82.94,83.01,22681.0,63.5588,63.5665,63.5052,63.5588,22681.0
2016-04-27 13:10:00,83.0,83.04,82.95,82.98,23986.0,63.5512,63.5818,63.5129,63.5358,23986.0
2016-04-27 13:20:00,82.97,82.99,82.87,82.89,30563.0,63.5282,63.5435,63.4516,63.4669,30563.0
2016-04-27 13:30:00,82.86,83.01,82.86,82.97,79926.0,63.444,63.5588,63.444,63.5282,79926.0
2016-04-27 13:40:00,82.99,83.04,82.98,83.03,31277.0,63.5435,63.5818,63.5358,63.5741,31277.0
2016-04-27 13:50:00,83.04,83.1,83.01,83.02,50643.0,63.5818,63.6277,63.5588,63.5665,50643.0
2016-04-27 14:00:00,83.03,83.14,82.83,83.14,43140.0,63.5741,63.6583,63.421,63.6583,43140.0
2016-04-27 14:10:00,83.15,83.26,83.1,83.23,68148.0,63.666,63.7502,63.6277,63.7273,68148.0
2016-04-27 14:20:00,83.23,83.38,83.22,83.25,75049.0,63.7273,63.8421,63.7196,63.7426,75049.0
2016-04-27 14:30:00,83.26,83.28,83.09,83.12,50451.0,63.7502,63.7655,63.6201,63.643,50451.0
2016-04-27 14:40:00,83.13,83.33,83.12,83.32,90104.0,63.6507,63.8038,63.643,63.7962,90104.0
2016-04-27 14:50:00,83.31,83.41,83.27,83.37,64565.0,63.7885,63.8651,63.7579,63.8345,64565.0
2016-04-27 15:00:00,83.36,83.54,83.33,83.46,70796.0,63.8268,63.9646,63.8038,63.9034,70796.0
2016-04-27 15:10:00,83.47,83.57,83.44,83.48,78232.0,63.911,63.9876,63.8881,63.9187,78232.0
2016-04-27 15:20:00,83.49,83.52,83.4,83.45,58310.0,63.9263,63.9493,63.8574,63.8957,58310.0
2016-04-27 15:30:00,83.46,83.47,83.38,83.47,58804.0,63.9034,63.911,63.8421,63.911,58804.0
2016-04-27 15:40:00,83.46,83.48,83.35,83.38,102155.0,63.9034,63.9187,63.8191,63.8421,102155.0
2016-04-27 15:50:00,83.37,83.38,83.18,83.27,243522.0,63.8345,63.8421,63.689,63.7579,243522.0
2016-04-28 09:30:00,82.82,82.99,82.5,82.78,97423.0,63.4133,63.5435,63.1683,63.3827,97423.0
2016-04-28 09:40:00,82.78,82.78,82.36,82.41,53011.0,63.3827,63.3827,63.0611,63.0994,53011.0
2016-04-28 09:50:00,82.44,82.57,82.33,82.34,40114.0,63.1224,63.2219,63.0381,63.0458,40114.0
2016-04-28 10:00:00,82.34,82.62,82.31,82.52,110499.0,63.0458,63.2602,63.0228,63.1836,110499.0
2016-04-28 10:10:00,82.52,82.57,82.44,82.5,96600.0,63.1836,63.2219,63.1224,63.1683,96600.0
2016-04-28 10:20:00,82.52,82.6,82.45,82.48,86751.0,63.1836,63.2449,63.13,63.153,86751.0
2016-04-28 10:30:00,82.5,82.6,82.5,82.53,43568.0,63.1683,63.2449,63.1683,63.1913,43568.0
2016-04-28 10:40:00,82.52,82.53,82.45,82.47,60131.0,63.1836,63.1913,63.13,63.1453,60131.0
2016-04-28 10:50:00,82.46,82.53,82.4,82.47,56395.0,63.1377,63.1913,63.0917,63.1453,56395.0
2016-04-28 11:00:00,82.48,82.51,82.44,82.45,130347.0,63.153,63.176,63.1224,63.13,130347.0
2016-04-28 11:10:00,82.46,82.48,82.4,82.42,80683.0,63.1377,63.153,63.0917,63.1071,80683.0
2016-04-28 11:20:00,82.43,82.45,82.36,82.39,122552.0,63.1147,63.13,63.0611,63.0841,122552.0
2016-04-28 11:30:00,82.39,82.52,82.3,82.46,89006.0,63.0841,63.1836,63.0152,63.1377,89006.0
2016-04-28 11:40:00,82.46,82.5,82.32,82.37,74932.0,63.1377,63.1683,63.0305,63.0688,74932.0
2016-04-28 11:50:00,82.37,82.38,82.23,82.23,87940.0,63.0688,63.0764,62.9616,62.9616,87940.0
2016-04-28 12:00:00,82.24,82.27,82.18,82.2,53384.0,62.9692,62.9922,62.9233,62.9386,53384.0
2016-04-28 12:10:00,82.2,82.2,82.06,82.06,54066.0,62.9386,62.9386,62.8314,62.8314,54066.0
2016-04-28 12:20:00,82.06,82.11,81.96,81.98,107984.0,62.8314,62.8697,62.7548,62.7702,107984.0
2016-04-28 12:30:00,81.99,82.02,81.91,81.92,87311.0,62.7778,62.8008,62.7166,62.7242,87311.0
2016-04-28 12:40:00,81.92,82.08,81.9,82.02,74688.0,62.7242,62.8467,62.7089,62.8008,74688.0
2016-04-28 12:50:00,82.03,82.16,82.01,82.08,47811.0,62.8084,62.908,62.7931,62.8467,47811.0
2016-04-28 13:00:00,82.11,82.15,82.05,82.09,36432.0,62.8697,62.9003,62.8238,62.8544,36432.0
2016-04-28 13:10:00,82.09,82.09,81.95,81.98,63051.0,62.8544,62.8544,62.7472,62.7702,63051.0
2016-04-28 13:20:00,81.97,82.01,81.95,81.99,49119.0,62.7625,62.7931,62.7472,62.7778,49119.0
2016-04-28 13:30:00,81.99,82.01,81.9,81.97,45437.0,62.7778,62.7931,62.7089,62.7625,45437.0
2016-04-28 13:40:00,81.98,81.98,81.9,81.92,34094.0,62.7702,62.7702,62.7089,62.7242,34094.0
2016-04-28 13:50:00,81.92,81.93,81.85,81.93,51387.0,62.7242,62.7319,62.6706,62.7319,51387.0
2016-04-28 14:00:00,81.92,82.03,81.91,82.02,45902.0,62.7242,62.8084,62.7166,62.8008,45902.0
2016-04-28 14:10:00,82.01,82.02,81.91,81.95,55051.0,62.7931,62.8008,62.7166,62.7472,55051.0
2016-04-28 14:20:00,81.95,82.02,81.94,81.97,41365.0,62.7472,62.8008,62.7395,62.7625,41365.0
2016-04-28 14:30:00,81.97,82.0,81.84,81.84,48566.0,62.7625,62.7855,62.663,62.663,48566.0
2016-04-28 14:40:00,81.85,81.91,81.73,81.73,50831.0,62.6706,62.7166,62.5787,62.5787,50831.0
2016-04-28 14:50:00,81.73,81.85,81.72,81.78,62085.0,62.5787,62.6706,62.5711,62.617,62085.0
2016-04-28 15:00:00,81.78,81.79,81.65,81.65,76608.0,62.617,62.6247,62.5175,62.5175,76608.0
2016-04-28 15:10:00,81.65,81.65,81.43,81.47,130667.0,62.5175,62.5175,62.349,62.3797,130667.0
2016-04-28 15:20:00,81.47,81.51,81.21,81.22,131721.0,62.3797,62.4103,62.1806,62.1882,131721.0
2016-04-28 15:30:00,81.22,81.31,81.22,81.23,178044.0,62.1882,62.2572,62.1882,62.1959,178044.0
2016-04-28 15:40:00,81.23,81.3,81.19,81.24,217083.0,62.1959,62.2495,62.1653,62.2036,217083.0
2016-04-28 15:50:00,81.23,81.38,81.15,81.34,264916.0,62.1959,62.3108,62.1347,62.2801,264916.0
2016-04-29 09:30:00,80.6,80.68,79.9,80.19,254359.0,61.7135,61.7748,61.1776,61.3996,254359.0
2016-04-29 09:40:00,80.18,80.18,79.6,79.65,137411.0,61.3919,61.3919,60.9479,60.9861,137411.0
2016-04-29 09:50:00,79.63,79.87,79.46,79.86,413181.0,60.9708,61.1546,60.8407,61.1469,413181.0
2016-04-29 10:00:00,79.85,80.05,79.71,79.92,264167.0,61.1393,61.2924,61.0321,61.1929,264167.0
2016-04-29 10:10:00,79.91,79.99,79.57,79.63,114317.0,61.1852,61.2465,60.9249,60.9708,114317.0
2016-04-29 10:20:00,79.63,79.65,79.15,79.53,248574.0,60.9708,60.9861,60.6033,60.8943,248574.0
2016-04-29 10:30:00,79.53,79.95,79.53,79.89,170782.0,60.8943,61.2158,60.8943,61.1699,170782.0
2016-04-29 10:40:00,79.89,79.94,79.64,79.65,138581.0,61.1699,61.2082,60.9785,60.9861,138581.0
2016-04-29 10:50:00,79.64,79.75,79.45,79.71,200034.0,60.9785,61.0627,60.833,61.0321,200034.0
2016-04-29 11:00:00,79.71,79.9,79.71,79.86,101631.0,61.0321,61.1776,61.0321,61.1469,101631.0
2016-04-29 11:10:00,79.84,79.88,79.81,79.84,75538.0,61.1316,61.1622,61.1086,61.1316,75538.0
2016-04-29 11:20:00,79.84,79.84,79.64,79.8,138371.0,61.1316,61.1316,60.9785,61.101,138371.0
2016-04-29 11:30:00,79.81,79.82,79.66,79.76,82279.0,61.1086,61.1163,60.9938,61.0704,82279.0
2016-04-29 11:40:00,79.74,79.77,79.52,79.61,54388.0,61.055,61.078,60.8866,60.9555,54388.0
2016-04-29 11:50:00,79.61,79.83,79.61,79.83,56642.0,60.9555,61.124,60.9555,61.124,56642.0
2016-04-29 12:00:00,79.82,79.95,79.75,79.77,116684.0,61.1163,61.2158,61.0627,61.078,116684.0
2016-04-29 12:10:00,79.77,79.8,79.73,79.75,67361.0,61.078,61.101,61.0474,61.0627,67361.0
2016-04-29 12:20:00,79.75,79.82,79.71,79.73,77269.0,61.0627,61.1163,61.0321,61.0474,77269.0
2016-04-29 12:30:00,79.73,79.92,79.69,79.92,49556.0,61.0474,61.1929,61.0168,61.1929,49556.0
2016-04-29 12:40:00,79.92,79.92,79.82,79.84,32318.0,61.1929,61.1929,61.1163,61.1316,32318.0
2016-04-29 12:50:00,79.83,79.85,79.74,79.75,28177.0,61.124,61.1393,61.055,61.0627,28177.0
2016-04-29 13:00:00,79.75,79.83,79.69,79.82,33470.0,61.0627,61.124,61.0168,61.1163,33470.0
2016-04-29 13:10:00,79.81,79.89,79.8,79.84,42220.0,61.1086,61.1699,61.101,61.1316,42220.0
2016-04-29 13:20:00,79.83,79.83,79.7,79.7,47561.0,61.124,61.124,61.0244,61.0244,47561.0
2016-04-29 13:30:00,79.72,79.76,79.69,79.72,38795.0,61.0397,61.0704,61.0168,61.0397,38795.0
2016-04-29 13:40:00,79.71,79.71,79.53,79.55,73370.0,61.0321,61.0321,60.8943,60.9096,73370.0
2016-04-29 13:50:00,79.55,79.58,79.53,79.55,55985.0,60.9096,60.9325,60.8943,60.9096,55985.0
2016-04-29 14:00:00,79.56,79.79,79.55,79.74,69489.0,60.9172,61.0933,60.9096,61.055,69489.0
2016-04-29 14:10:00,79.73,79.77,79.66,79.69,84434.0,61.0474,61.078,60.9938,61.0168,84434.0
2016-04-29 14:20:00,79.69,79.8,79.67,79.7,99519.0,61.0168,61.101,61.0015,61.0244,99519.0
2016-04-29 14:30:00,79.7,79.7,79.27,79.27,115304.0,61.0244,61.0244,60.6952,60.6952,115304.0
2016-04-29 14:40:00,79.29,79.29,79.01,79.22,196583.0,60.7105,60.7105,60.4961,60.6569,196583.0
2016-04-29 14:50:00,79.2,79.23,79.06,79.16,113249.0,60.6416,60.6646,60.5344,60.611,113249.0
2016-04-29 15:00:00,79.16,79.35,79.11,79.11,106198.0,60.611,60.7564,60.5727,60.5727,106198.0
2016-04-29 15:10:00,79.11,79.37,79.11,79.31,141206.0,60.5727,60.7717,60.5727,60.7258,141206.0
2016-04-29 15:20:00,79.32,79.39,79.22,79.3,166175.0,60.7335,60.7871,60.6569,60.7182,166175.0
2016-04-29 15:30:00,79.29,79.5,79.27,79.42,175373.0,60.7105,60.8713,60.6952,60.81,175373.0
2016-04-29 15:40:00,79.42,79.61,79.39,79.43,334983.0,60.81,60.9555,60.7871,60.8177,334983.0
2016-04-29 15:50:00,79.43,79.56,79.39,79.53,347153.0,60.8177,60.9172,60.7871,60.8943,347153.0
2016-05-02 09:30:00,79.45,79.57,79.04,79.33,210352.0,60.833,60.9249,60.5191,60.7411,210352.0
2016-05-02 09:40:00,79.37,79.53,79.25,79.49,147455.0,60.7717,60.8943,60.6799,60.8636,147455.0
2016-05-02 09:50:00,79.49,79.71,79.35,79.61,141550.0,60.8636,61.0321,60.7564,60.9555,141550.0
2016-05-02 10:00:00,79.62,79.83,79.55,79.79,106926.0,60.9632,61.124,60.9096,61.0933,106926.0
2016-05-02 10:10:00,79.81,79.94,79.75,79.88,86022.0,61.1086,61.2082,61.0627,61.1622,86022.0
2016-05-02 10:20:00,79.88,79.97,79.66,79.74,113767.0,61.1622,61.2312,60.9938,61.055,113767.0
2016-05-02 10:30:00,79.76,79.82,79.57,79.6,72218.0,61.0704,61.1163,60.9249,60.9479,72218.0
2016-05-02 10:40:00,79.62,79.72,79.56,79.61,84983.0,60.9632,61.0397,60.9172,60.9555,84983.0
2016-05-02 10:50:00,79.61,79.63,79.34,79.45,103575.0,60.9555,60.9708,60.7488,60.833,103575.0
2016-05-02 11:00:00,79.44,79.73,79.4,79.73,60689.0,60.8253,61.0474,60.7947,61.0474,60689.0
2016-05-02 11:10:00,79.72,79.86,79.59,79.6,85115.0,61.0397,61.1469,60.9402,60.9479,85115.0
2016-05-02 11:20:00,79.61,79.73,79.55,79.71,67011.0,60.9555,61.0474,60.9096,61.0321,67011.0
2016-05-02 11:30:00,79.71,79.76,79.59,79.69,83602.0,61.0321,61.0704,60.9402,61.0168,83602.0
2016-05-02 11:40:00,79.69,79.78,79.62,79.76,58133.0,61.0168,61.0857,60.9632,61.0704,58133.0
2016-05-02 11:50:00,79.76,79.82,79.65,79.72,120907.0,61.0704,61.1163,60.9861,61.0397,120907.0
2016-05-02 12:00:00,79.72,79.79,79.66,79.77,58937.0,61.0397,61.0933,60.9938,61.078,58937.0
2016-05-02 12:10:00,79.77,79.82,79.69,79.8,83798.0,61.078,61.1163,61.0168,61.101,83798.0
2016-05-02 12:20:00,79.8,79.93,79.76,79.9,83272.0,61.101,61.2005,61.0704,61.1776,83272.0
2016-05-02 12:30:00,79.91,79.93,79.8,79.82,127027.0,61.1852,61.2005,61.101,61.1163,127027.0
2016-05-02 12:40:00,79.82,79.91,79.75,79.8,86496.0,61.1163,61.1852,61.0627,61.101,86496.0
2016-05-02 12:50:00,79.79,79.9,79.76,79.89,71793.0,61.0933,61.1776,61.0704,61.1699,71793.0
2016-05-02 13:00:00,79.9,79.97,79.83,79.83,57016.0,61.1776,61.2312,61.124,61.124,57016.0
2016-05-02 13:10:00,79.83,79.92,79.83,79.91,67924.0,61.124,61.1929,61.124,61.1852,67924.0
2016-05-02 13:20:00,79.9,79.99,79.87,79.87,58124.0,61.1776,61.2465,61.1546,61.1546,58124.0
2016-05-02 13:30:00,79.89,80.04,79.87,80.0,66933.0,61.1699,61.2848,61.1546,61.2541,66933.0
2016-05-02 13:40:00,79.99,80.04,79.95,79.95,75616.0,61.2465,61.2848,61.2158,61.2158,75616.0
2016-05-02 13:50:00,79.96,80.04,79.96,79.99,60584.0,61.2235,61.2848,61.2235,61.2465,60584.0
2016-05-02 14:00:00,79.99,80.06,79.96,80.0,97866.0,61.2465,61.3001,61.2235,61.2541,97866.0
2016-05-02 14:10:00,80.01,80.06,79.99,80.04,67635.0,61.2618,61.3001,61.2465,61.2848,67635.0
2016-05-02 14:20:00,80.05,80.16,80.0,80.1,81280.0,61.2924,61.3766,61.2541,61.3307,81280.0
2016-05-02 14:30:00,80.1,80.1,80.0,80.0,93161.0,61.3307,61.3307,61.2541,61.2541,93161.0
2016-05-02 14:40:00,80.0,80.08,80.0,80.03,97970.0,61.2541,61.3154,61.2541,61.2771,97970.0
2016-05-02 14:50:00,80.03,80.1,80.02,80.03,121555.0,61.2771,61.3307,61.2694,61.2771,121555.0
2016-05-02 15:00:00,80.03,80.09,80.0,80.01,123062.0,61.2771,61.323,61.2541,61.2618,123062.0
2016-05-02 15:10:00,80.01,80.02,79.87,79.9,102663.0,61.2618,61.2694,61.1546,61.1776,102663.0
2016-05-02 15:20:00,79.89,80.05,79.87,80.05,114617.0,61.1699,61.2924,61.1546,61.2924,114617.0
2016-05-02 15:30:00,80.04,80.05,79.9,80.01,169564.0,61.2848,61.2924,61.1776,61.2618,169564.0
2016-05-02 15:40:00,80.02,80.16,80.0,80.07,195150.0,61.2694,61.3766,61.2541,61.3077,195150.0
2016-05-02 15:50:00,80.07,80.14,80.02,80.13,380278.0,61.3077,61.3613,61.2694,61.3537,380278.0
2016-05-03 09:30:00,79.97,80.18,79.68,80.04,147157.0,61.2312,61.3919,61.0091,61.2848,147157.0
2016-05-03 09:40:00,80.02,80.23,79.93,80.0,62387.0,61.2694,61.4302,61.2005,61.2541,62387.0
2016-05-03 09:50:00,79.95,80.13,79.9,80.11,49796.0,61.2158,61.3537,61.1776,61.3383,49796.0
2016-05-03 10:00:00,80.1,80.1,79.68,79.74,82463.0,61.3307,61.3307,61.0091,61.055,82463.0
2016-05-03 10:10:00,79.73,79.81,79.57,79.81,89517.0,61.0474,61.1086,60.9249,61.1086,89517.0
2016-05-03 10:20:00,79.8,80.08,79.8,79.98,65604.0,61.101,61.3154,61.101,61.2388,65604.0
2016-05-03 10:30:00,79.98,80.03,79.88,79.93,47281.0,61.2388,61.2771,61.1622,61.2005,47281.0
2016-05-03 10:40:00,79.91,80.07,79.86,79.96,58990.0,61.1852,61.3077,61.1469,61.2235,58990.0
2016-05-03 10:50:00,79.95,80.0,79.69,79.72,38215.0,61.2158,61.2541,61.0168,61.0397,38215.0
2016-05-03 11:00:00,79.74,79.92,79.67,79.88,45910.0,61.055,61.1929,61.0015,61.1622,45910.0
2016-05-03 11:10:00,79.87,79.93,79.8,79.83,44109.0,61.1546,61.2005,61.101,61.124,44109.0
2016-05-03 11:20:00,79.83,79.9,79.75,79.81,48262.0,61.124,61.1776,61.0627,61.1086,48262.0
2016-05-03 11:30:00,79.8,79.9,79.68,79.89,98185.0,61.101,61.1776,61.0091,61.1699,98185.0
2016-05-03 11:40:00,79.88,80.0,79.81,79.96,75022.0,61.1622,61.2541,61.1086,61.2235,75022.0
2016-05-03 11:50:00,79.97,80.04,79.93,79.99,52238.0,61.2312,61.2848,61.2005,61.2465,52238.0
2016-05-03 12:00:00,79.99,80.02,79.86,79.89,53272.0,61.2465,61.2694,61.1469,61.1699,53272.0
2016-05-03 12:10:00,79.89,79.91,79.79,79.81,41673.0,61.1699,61.1852,61.0933,61.1086,41673.0
2016-05-03 12:20:00,79.8,79.94,79.78,79.9,38519.0,61.101,61.2082,61.0857,61.1776,38519.0
2016-05-03 12:30:00,79.9,79.95,79.88,79.92,70004.0,61.1776,61.2158,61.1622,61.1929,70004.0
2016-05-03 12:40:00,79.94,80.02,79.91,79.97,37580.0,61.2082,61.2694,61.1852,61.2312,37580.0
2016-05-03 12:50:00,79.95,80.05,79.95,79.95,42488.0,61.2158,61.2924,61.2158,61.2158,42488.0
2016-05-03 13:00:00,79.95,80.02,79.95,80.0,38709.0,61.2158,61.2694,61.2158,61.2541,38709.0
2016-05-03 13:10:00,80.01,80.02,79.93,79.94,52270.0,61.2618,61.2694,61.2005,61.2082,52270.0
2016-05-03 13:20:00,79.94,80.09,79.88,80.09,89221.0,61.2082,61.323,61.1622,61.323,89221.0
2016-05-03 13:30:00,80.1,80.31,80.07,80.3,90316.0,61.3307,61.4915,61.3077,61.4838,90316.0
2016-05-03 13:40:00,80.28,80.34,80.18,80.28,34255.0,61.4685,61.5145,61.3919,61.4685,34255.0
2016-05-03 13:50:00,80.27,80.32,80.14,80.15,45912.0,61.4609,61.4991,61.3613,61.369,45912.0
2016-05-03 14:00:00,80.15,80.21,80.06,80.08,53661.0,61.369,61.4149,61.3001,61.3154,53661.0
2016-05-03 14:10:00,80.08,80.1,79.99,80.02,67036.0,61.3154,61.3307,61.2465,61.2694,67036.0
2016-05-03 14:20:00,80.02,80.15,79.99,80.15,49790.0,61.2694,61.369,61.2465,61.369,49790.0
2016-05-03 14:30:00,80.14,80.23,80.09,80.13,71318.0,61.3613,61.4302,61.323,61.3537,71318.0
2016-05-03 14:40:00,80.13,80.19,80.08,80.11,124639.0,61.3537,61.3996,61.3154,61.3383,124639.0
2016-05-03 14:50:00,80.11,80.15,80.05,80.09,67151.0,61.3383,61.369,61.2924,61.323,67151.0
2016-05-03 15:00:00,80.11,80.11,79.97,80.0,54921.0,61.3383,61.3383,61.2312,61.2541,54921.0
2016-05-03 15:10:00,79.98,79.98,79.8,79.92,70787.0,61.2388,61.2388,61.101,61.1929,70787.0
2016-05-03 15:20:00,79.93,79.99,79.81,79.88,74900.0,61.2005,61.2465,61.1086,61.1622,74900.0
2016-05-03 15:30:00,79.87,79.9,79.72,79.83,98982.0,61.1546,61.1776,61.0397,61.124,98982.0
2016-05-03 15:40:00,79.84,80.01,79.78,79.98,176201.0,61.1316,61.2618,61.0857,61.2388,176201.0
2016-05-03 15:50:00,79.97,80.02,79.89,79.98,215425.0,61.2312,61.2694,61.1699,61.2388,215425.0
2016-05-04 09:30:00,79.67,79.99,79.45,79.62,103550.0,61.0015,61.2465,60.833,60.9632,103550.0
2016-05-04 09:40:00,79.64,79.68,79.5,79.68,76260.0,60.9785,61.0091,60.8713,61.0091,76260.0
2016-05-04 09:50:00,79.66,80.06,79.65,79.94,61491.0,60.9938,61.3001,60.9861,61.2082,61491.0
2016-05-04 10:00:00,79.96,80.12,79.94,80.03,76722.0,61.2235,61.346,61.2082,61.2771,76722.0
2016-05-04 10:10:00,80.03,80.27,80.0,80.11,111810.0,61.2771,61.4609,61.2541,61.3383,111810.0
2016-05-04 10:20:00,80.12,80.14,79.94,80.0,39552.0,61.346,61.3613,61.2082,61.2541,39552.0
2016-05-04 10:30:00,80.0,80.09,79.85,79.95,59509.0,61.2541,61.323,61.1393,61.2158,59509.0
2016-05-04 10:40:00,79.94,79.97,79.72,79.8,61269.0,61.2082,61.2312,61.0397,61.101,61269.0
2016-05-04 10:50:00,79.81,80.0,79.81,79.91,65715.0,61.1086,61.2541,61.1086,61.1852,65715.0
2016-05-04 11:00:00,79.91,80.04,79.89,79.95,45363.0,61.1852,61.2848,61.1699,61.2158,45363.0
2016-05-04 11:10:00,79.95,79.96,79.7,79.75,82040.0,61.2158,61.2235,61.0244,61.0627,82040.0
2016-05-04 11:20:00,79.75,80.01,79.75,80.0,43298.0,61.0627,61.2618,61.0627,61.2541,43298.0
2016-05-04 11:30:00,80.0,80.06,79.89,80.03,49643.0,61.2541,61.3001,61.1699,61.2771,49643.0
2016-05-04 11:40:00,80.02,80.05,79.98,80.0,59071.0,61.2694,61.2924,61.2388,61.2541,59071.0
2016-05-04 11:50:00,80.0,80.08,79.98,80.03,77104.0,61.2541,61.3154,61.2388,61.2771,77104.0
2016-05-04 12:00:00,80.03,80.06,79.93,79.94,71974.0,61.2771,61.3001,61.2005,61.2082,71974.0
2016-05-04 12:10:00,79.94,80.01,79.92,80.0,42711.0,61.2082,61.2618,61.1929,61.2541,42711.0
2016-05-04 12:20:00,79.98,79.99,79.89,79.91,46203.0,61.2388,61.2465,61.1699,61.1852,46203.0
2016-05-04 12:30:00,79.9,79.93,79.77,79.78,41232.0,61.1776,61.2005,61.078,61.0857,41232.0
2016-05-04 12:40:00,79.78,79.8,79.69,79.71,24911.0,61.0857,61.101,61.0168,61.0321,24911.0
2016-05-04 12:50:00,79.7,79.72,79.59,79.6,75324.0,61.0244,61.0397,60.9402,60.9479,75324.0
2016-05-04 13:00:00,79.6,79.65,79.54,79.55,82543.0,60.9479,60.9861,60.9019,60.9096,82543.0
2016-05-04 13:10:00,79.55,79.62,79.43,79.61,79913.0,60.9096,60.9632,60.8177,60.9555,79913.0
2016-05-04 13:20:00,79.61,79.78,79.6,79.75,53649.0,60.9555,61.0857,60.9479,61.0627,53649.0
2016-05-04 13:30:00,79.75,79.79,79.67,79.68,46712.0,61.0627,61.0933,61.0015,61.0091,46712.0
2016-05-04 13:40:00,79.69,79.75,79.69,79.73,35181.0,61.0168,61.0627,61.0168,61.0474,35181.0
2016-05-04 13:50:00,79.74,79.77,79.65,79.68,49169.0,61.055,61.078,60.9861,61.0091,49169.0
2016-05-04 14:00:00,79.69,79.7,79.62,79.65,64483.0,61.0168,61.0244,60.9632,60.9861,64483.0
2016-05-04 14:10:00,79.65,79.67,79.55,79.6,120733.0,60.9861,61.0015,60.9096,60.9479,120733.0
2016-05-04 14:20:00,79.6,79.84,79.6,79.8,67917.0,60.9479,61.1316,60.9479,61.101,67917.0
2016-05-04 14:30:00,79.8,79.82,79.66,79.71,96252.0,61.101,61.1163,60.9938,61.0321,96252.0
2016-05-04 14:40:00,79.72,79.76,79.66,79.66,51676.0,61.0397,61.0704,60.9938,60.9938,51676.0
2016-05-04 14:50:00,79.67,79.75,79.64,79.74,59351.0,61.0015,61.0627,60.9785,61.055,59351.0
2016-05-04 15:00:00,79.74,79.76,79.7,79.76,47130.0,61.055,61.0704,61.0244,61.0704,47130.0
2016-05-04 15:10:00,79.75,79.84,79.75,79.8,67418.0,61.0627,61.1316,61.0627,61.101,67418.0
2016-05-04 15:20:00,79.81,79.82,79.73,79.75,52573.0,61.1086,61.1163,61.0474,61.0627,52573.0
2016-05-04 15:30:00,79.75,79.79,79.71,79.75,53844.0,61.0627,61.0933,61.0321,61.0627,53844.0
2016-05-04 15:40:00,79.75,79.87,79.75,79.77,82401.0,61.0627,61.1546,61.0627,61.078,82401.0
2016-05-04 15:50:00,79.77,79.78,79.65,79.71,137084.0,61.078,61.0857,60.9861,61.0321,137084.0
2016-05-05 09:30:00,79.56,79.71,78.5,78.74,290790.0,60.9172,61.0321,60.1056,60.2894,290790.0
2016-05-05 09:40:00,78.73,78.76,78.22,78.36,248006.0,60.2817,60.3047,59.8912,59.9984,248006.0
2016-05-05 09:50:00,78.37,78.37,77.91,77.92,364261.0,60.0061,60.0061,59.6539,59.6615,364261.0
2016-05-05 10:00:00,77.92,78.21,77.87,78.02,422923.0,59.6615,59.8836,59.6232,59.7381,422923.0
2016-05-05 10:10:00,78.01,78.02,77.69,77.74,250460.0,59.7304,59.7381,59.4854,59.5237,250460.0
2016-05-05 10:20:00,77.78,77.94,77.62,77.75,272318.0,59.5543,59.6768,59.4318,59.5314,272318.0
2016-05-05 10:30:00,77.77,77.93,77.66,77.89,190081.0,59.5467,59.6692,59.4624,59.6385,190081.0
2016-05-05 10:40:00,77.88,78.11,77.84,78.02,122329.0,59.6309,59.807,59.6003,59.7381,122329.0
2016-05-05 10:50:00,78.02,78.09,77.92,77.97,157353.0,59.7381,59.7917,59.6615,59.6998,157353.0
2016-05-05 11:00:00,77.97,78.04,77.9,77.96,168266.0,59.6998,59.7534,59.6462,59.6921,168266.0
2016-05-05 11:10:00,77.96,78.04,77.91,77.99,119089.0,59.6921,59.7534,59.6539,59.7151,119089.0
2016-05-05 11:20:00,77.98,78.04,77.86,77.88,104068.0,59.7075,59.7534,59.6156,59.6309,104068.0
2016-05-05 11:30:00,77.87,77.9,77.76,77.87,101407.0,59.6232,59.6462,59.539,59.6232,101407.0
2016-05-05 11:40:00,77.87,77.97,77.81,77.92,80832.0,59.6232,59.6998,59.5773,59.6615,80832.0
2016-05-05 11:50:00,77.91,78.05,77.91,78.01,127847.0,59.6539,59.7611,59.6539,59.7304,127847.0
2016-05-05 12:00:00,78.01,78.28,77.99,78.21,191949.0,59.7304,59.9372,59.7151,59.8836,191949.0
2016-05-05 12:10:00,78.2,78.39,78.15,78.34,61156.0,59.8759,60.0214,59.8376,59.9831,61156.0
2016-05-05 12:20:00,78.34,78.46,78.33,78.42,92678.0,59.9831,60.075,59.9754,60.0444,92678.0
2016-05-05 12:30:00,78.42,78.45,78.21,78.28,87381.0,60.0444,60.0673,59.8836,59.9372,87381.0
2016-05-05 12:40:00,78.28,78.39,78.28,78.36,68628.0,59.9372,60.0214,59.9372,59.9984,68628.0
2016-05-05 12:50:00,78.36,78.36,78.26,78.27,61027.0,59.9984,59.9984,59.9218,59.9295,61027.0
2016-05-05 13:00:00,78.27,78.35,78.26,78.35,50187.0,59.9295,59.9908,59.9218,59.9908,50187.0
2016-05-05 13:10:00,78.34,78.34,78.2,78.26,40275.0,59.9831,59.9831,59.8759,59.9218,40275.0
2016-05-05 13:20:00,78.25,78.27,78.0,78.09,95346.0,59.9142,59.9295,59.7228,59.7917,95346.0
2016-05-05 13:30:00,78.09,78.16,78.03,78.04,33921.0,59.7917,59.8453,59.7457,59.7534,33921.0
2016-05-05 13:40:00,78.03,78.1,77.96,77.96,39221.0,59.7457,59.7993,59.6921,59.6921,39221.0
2016-05-05 13:50:00,77.96,78.13,77.95,78.08,35968.0,59.6921,59.8223,59.6845,59.784,35968.0
2016-05-05 14:00:00,78.09,78.32,78.07,78.31,83873.0,59.7917,59.9678,59.7764,59.9601,83873.0
2016-05-05 14:10:00,78.32,78.33,78.16,78.17,64227.0,59.9678,59.9754,59.8453,59.8529,64227.0
2016-05-05 14:20:00,78.17,78.26,78.13,78.22,57048.0,59.8529,59.9218,59.8223,59.8912,57048.0
2016-05-05 14:30:00,78.21,78.24,78.08,78.15,55415.0,59.8836,59.9065,59.784,59.8376,55415.0
2016-05-05 14:40:00,78.14,78.29,78.14,78.23,85971.0,59.83,59.9448,59.83,59.8989,85971.0
2016-05-05 14:50:00,78.23,78.25,78.17,78.18,49993.0,59.8989,59.9142,59.8529,59.8606,49993.0
2016-05-05 15:00:00,78.19,78.22,78.13,78.16,72319.0,59.8682,59.8912,59.8223,59.8453,72319.0
2016-05-05 15:10:00,78.16,78.19,78.11,78.15,83603.0,59.8453,59.8682,59.807,59.8376,83603.0
2016-05-05 15:20:00,78.15,78.21,78.14,78.17,83034.0,59.8376,59.8836,59.83,59.8529,83034.0
2016-05-05 15:30:00,78.17,78.19,78.05,78.08,146086.0,59.8529,59.8682,59.7611,59.784,146086.0
2016-05-05 15:40:00,78.08,78.16,78.02,78.04,169414.0,59.784,59.8453,59.7381,59.7534,169414.0
2016-05-05 15:50:00,78.04,78.12,78.03,78.12,263360.0,59.7534,59.8147,59.7457,59.8147,263360.0
2016-05-06 09:30:00,78.13,78.16,77.85,78.15,193907.0,59.8223,59.8453,59.6079,59.8376,193907.0
2016-05-06 09:40:00,78.13,78.39,78.05,78.19,75642.0,59.8223,60.0214,59.7611,59.8682,75642.0
2016-05-06 09:50:00,78.18,78.35,78.14,78.24,48495.0,59.8606,59.9908,59.83,59.9065,48495.0
2016-05-06 10:00:00,78.25,78.29,78.13,78.23,66626.0,59.9142,59.9448,59.8223,59.8989,66626.0
2016-05-06 10:10:00,78.25,78.27,77.96,78.03,63029.0,59.9142,59.9295,59.6921,59.7457,63029.0
2016-05-06 10:20:00,78.03,78.05,77.95,78.01,62717.0,59.7457,59.7611,59.6845,59.7304,62717.0
2016-05-06 10:30:00,78.01,78.15,77.95,78.02,99420.0,59.7304,59.8376,59.6845,59.7381,99420.0
2016-05-06 10:40:00,78.02,78.06,77.93,77.98,86274.0,59.7381,59.7687,59.6692,59.7075,86274.0
2016-05-06 10:50:00,77.98,78.06,77.92,77.94,64760.0,59.7075,59.7687,59.6615,59.6768,64760.0
2016-05-06 11:00:00,77.94,78.17,77.89,78.11,75241.0,59.6768,59.8529,59.6385,59.807,75241.0
2016-05-06 11:10:00,78.09,78.28,78.03,78.26,82029.0,59.7917,59.9372,59.7457,59.9218,82029.0
2016-05-06 11:20:00,78.27,78.35,78.26,78.32,54321.0,59.9295,59.9908,59.9218,59.9678,54321.0
2016-05-06 11:30:00,78.31,78.35,78.23,78.33,63578.0,59.9601,59.9908,59.8989,59.9754,63578.0
2016-05-06 11:40:00,78.33,78.34,78.08,78.12,51744.0,59.9754,59.9831,59.784,59.8147,51744.0
2016-05-06 11:50:00,78.12,78.18,78.06,78.08,30067.0,59.8147,59.8606,59.7687,59.784,30067.0
2016-05-06 12:00:00,78.09,78.14,78.04,78.13,38703.0,59.7917,59.83,59.7534,59.8223,38703.0
2016-05-06 12:10:00,78.13,78.26,78.13,78.26,51446.0,59.8223,59.9218,59.8223,59.9218,51446.0
2016-05-06 12:20:00,78.26,78.33,78.24,78.3,31046.0,59.9218,59.9754,59.9065,59.9525,31046.0
2016-05-06 12:30:00,78.3,78.3,78.21,78.27,26802.0,59.9525,59.9525,59.8836,59.9295,26802.0
2016-05-06 12:40:00,78.27,78.31,78.26,78.28,26667.0,59.9295,59.9601,59.9218,59.9372,26667.0
2016-05-06 12:50:00,78.29,78.41,78.27,78.38,62910.0,59.9448,60.0367,59.9295,60.0137,62910.0
2016-05-06 13:00:00,78.39,78.46,78.36,78.41,39346.0,60.0214,60.075,59.9984,60.0367,39346.0
2016-05-06 13:10:00,78.41,78.6,78.41,78.55,49633.0,60.0367,60.1822,60.0367,60.1439,49633.0
2016-05-06 13:20:00,78.56,78.56,78.41,78.42,50547.0,60.1515,60.1515,60.0367,60.0444,50547.0
2016-05-06 13:30:00,78.42,78.46,78.33,78.45,38305.0,60.0444,60.075,59.9754,60.0673,38305.0
2016-05-06 13:40:00,78.46,78.58,78.41,78.58,29932.0,60.075,60.1669,60.0367,60.1669,29932.0
2016-05-06 13:50:00,78.58,78.75,78.57,78.75,35726.0,60.1669,60.297,60.1592,60.297,35726.0
2016-05-06 14:00:00,78.74,78.83,78.69,78.76,52633.0,60.2894,60.3583,60.2511,60.3047,52633.0
2016-05-06 14:10:00,78.76,78.77,78.66,78.7,35401.0,60.3047,60.3123,60.2281,60.2587,35401.0
2016-05-06 14:20:00,78.71,78.85,78.7,78.82,58110.0,60.2664,60.3736,60.2587,60.3506,58110.0
2016-05-06 14:30:00,78.81,78.82,78.68,78.79,53998.0,60.343,60.3506,60.2434,60.3277,53998.0
2016-05-06 14:40:00,78.79,78.86,78.78,78.79,37762.0,60.3277,60.3813,60.32,60.3277,37762.0
2016-05-06 14:50:00,78.79,78.83,78.59,78.59,57386.0,60.3277,60.3583,60.1745,60.1745,57386.0
2016-05-06 15:00:00,78.6,78.75,78.6,78.69,36685.0,60.1822,60.297,60.1822,60.2511,36685.0
2016-05-06 15:10:00,78.69,78.71,78.59,78.69,101739.0,60.2511,60.2664,60.1745,60.2511,101739.0
2016-05-06 15:20:00,78.68,78.75,78.68,78.7,51638.0,60.2434,60.297,60.2434,60.2587,51638.0
2016-05-06 15:30:00,78.7,78.75,78.61,78.74,62207.0,60.2587,60.297,60.1898,60.2894,62207.0
2016-05-06 15:40:00,78.74,78.76,78.65,78.65,85235.0,60.2894,60.3047,60.2205,60.2205,85235.0
2016-05-06 15:50:00,78.65,78.73,78.63,78.72,189673.0,60.2205,60.2817,60.2051,60.2741,189673.0
2016-05-09 09:30:00,79.01,79.27,78.77,79.25,72990.0,60.4961,60.6952,60.3123,60.6799,72990.0
2016-05-09 09:40:00,79.23,79.89,79.23,79.81,98644.0,60.6646,61.1699,60.6646,61.1086,98644.0
2016-05-09 09:50:00,79.79,80.28,79.69,80.27,122274.0,61.0933,61.4685,61.0168,61.4609,122274.0
2016-05-09 10:00:00,80.25,80.27,79.76,79.97,150477.0,61.4455,61.4609,61.0704,61.2312,150477.0
2016-05-09 10:10:00,79.95,80.01,79.87,79.94,113444.0,61.2158,61.2618,61.1546,61.2082,113444.0
2016-05-09 10:20:00,79.94,80.0,79.8,79.84,95698.0,61.2082,61.2541,61.101,61.1316,95698.0
2016-05-09 10:30:00,79.83,79.85,79.76,79.84,80609.0,61.124,61.1393,61.0704,61.1316,80609.0
2016-05-09 10:40:00,79.84,80.05,79.82,80.05,70055.0,61.1316,61.2924,61.1163,61.2924,70055.0
2016-05-09 10:50:00,80.05,80.1,79.93,79.94,56784.0,61.2924,61.3307,61.2005,61.2082,56784.0
2016-05-09 11:00:00,79.95,80.09,79.9,80.05,76121.0,61.2158,61.323,61.1776,61.2924,76121.0
2016-05-09 11:10:00,80.04,80.06,79.74,79.76,81345.0,61.2848,61.3001,61.055,61.0704,81345.0
2016-05-09 11:20:00,79.76,79.95,79.76,79.94,49333.0,61.0704,61.2158,61.0704,61.2082,49333.0
2016-05-09 11:30:00,79.92,79.93,79.75,79.85,64931.0,61.1929,61.2005,61.0627,61.1393,64931.0
2016-05-09 11:40:00,79.84,80.06,79.84,80.03,48900.0,61.1316,61.3001,61.1316,61.2771,48900.0
2016-05-09 11:50:00,80.03,80.05,79.87,80.0,61669.0,61.2771,61.2924,61.1546,61.2541,61669.0
2016-05-09 12:00:00,79.99,80.04,79.96,79.97,69701.0,61.2465,61.2848,61.2235,61.2312,69701.0
2016-05-09 12:10:00,79.97,80.1,79.94,80.02,52124.0,61.2312,61.3307,61.2082,61.2694,52124.0
2016-05-09 12:20:00,80.04,80.2,80.02,80.2,51874.0,61.2848,61.4073,61.2694,61.4073,51874.0
2016-05-09 12:30:00,80.19,80.24,80.16,80.2,66397.0,61.3996,61.4379,61.3766,61.4073,66397.0
2016-05-09 12:40:00,80.2,80.25,80.1,80.1,53359.0,61.4073,61.4455,61.3307,61.3307,53359.0
2016-05-09 12:50:00,80.1,80.24,80.1,80.22,47248.0,61.3307,61.4379,61.3307,61.4226,47248.0
2016-05-09 13:00:00,80.21,80.21,80.06,80.15,63597.0,61.4149,61.4149,61.3001,61.369,63597.0
2016-05-09 13:10:00,80.16,80.25,80.16,80.23,52465.0,61.3766,61.4455,61.3766,61.4302,52465.0
2016-05-09 13:20:00,80.23,80.24,80.14,80.24,42673.0,61.4302,61.4379,61.3613,61.4379,42673.0
2016-05-09 13:30:00,80.24,80.3,80.14,80.15,75522.0,61.4379,61.4838,61.3613,61.369,75522.0
2016-05-09 13:40:00,80.15,80.3,80.14,80.18,48120.0,61.369,61.4838,61.3613,61.3919,48120.0
2016-05-09 13:50:00,80.18,80.23,80.1,80.13,47768.0,61.3919,61.4302,61.3307,61.3537,47768.0
2016-05-09 14:00:00,80.12,80.23,80.12,80.22,59875.0,61.346,61.4302,61.346,61.4226,59875.0
2016-05-09 14:10:00,80.22,80.23,79.98,80.02,110505.0,61.4226,61.4302,61.2388,61.2694,110505.0
2016-05-09 14:20:00,80.03,80.1,79.98,80.04,70512.0,61.2771,61.3307,61.2388,61.2848,70512.0
2016-05-09 14:30:00,80.05,80.08,80.0,80.06,62328.0,61.2924,61.3154,61.2541,61.3001,62328.0
2016-05-09 14:40:00,80.05,80.07,80.0,80.02,63147.0,61.2924,61.3077,61.2541,61.2694,63147.0
2016-05-09 14:50:00,80.02,80.1,79.96,79.98,108594.0,61.2694,61.3307,61.2235,61.2388,108594.0
2016-05-09 15:00:00,79.98,80.01,79.93,79.95,123008.0,61.2388,61.2618,61.2005,61.2158,123008.0
2016-05-09 15:10:00,79.95,80.05,79.89,80.02,86780.0,61.2158,61.2924,61.1699,61.2694,86780.0
2016-05-09 15:20:00,80.03,80.06,79.99,80.0,77932.0,61.2771,61.3001,61.2465,61.2541,77932.0
2016-05-09 15:30:00,80.01,80.05,79.97,80.05,116905.0,61.2618,61.2924,61.2312,61.2924,116905.0
2016-05-09 15:40:00,80.05,80.12,80.0,80.0,139796.0,61.2924,61.346,61.2541,61.2541,139796.0
2016-05-09 15:50:00,80.0,80.01,79.84,79.95,216337.0,61.2541,61.2618,61.1316,61.2158,216337.0
2016-05-10 09:30:00,79.86,79.89,79.3,79.44,174642.0,61.1469,61.1699,60.7182,60.8253,174642.0
2016-05-10 09:40:00,79.47,80.32,79.47,80.24,111505.0,60.8483,61.4991,60.8483,61.4379,111505.0
2016-05-10 09:50:00,80.21,80.4,80.13,80.3,101804.0,61.4149,61.5604,61.3537,61.4838,101804.0
2016-05-10 10:00:00,80.28,80.28,80.0,80.24,92382.0,61.4685,61.4685,61.2541,61.4379,92382.0
2016-05-10 10:10:00,80.23,80.45,80.22,80.38,50031.0,61.4302,61.5987,61.4226,61.5451,50031.0
2016-05-10 10:20:00,80.38,80.45,80.28,80.35,50656.0,61.5451,61.5987,61.4685,61.5221,50656.0
2016-05-10 10:30:00,80.36,80.47,80.26,80.42,47575.0,61.5298,61.614,61.4532,61.5757,47575.0
2016-05-10 10:40:00,80.41,80.49,80.3,80.36,53264.0,61.5681,61.6293,61.4838,61.5298,53264.0
2016-05-10 10:50:00,80.35,80.51,80.31,80.4,93982.0,61.5221,61.6446,61.4915,61.5604,93982.0
2016-05-10 11:00:00,80.39,80.39,80.13,80.14,79066.0,61.5527,61.5527,61.3537,61.3613,79066.0
2016-05-10 11:10:00,80.14,80.23,79.98,79.99,81193.0,61.3613,61.4302,61.2388,61.2465,81193.0
2016-05-10 11:20:00,79.99,80.02,79.9,79.94,95085.0,61.2465,61.2694,61.1776,61.2082,95085.0
2016-05-10 11:30:00,79.94,79.97,79.8,79.84,59034.0,61.2082,61.2312,61.101,61.1316,59034.0
2016-05-10 11:40:00,79.85,79.96,79.77,79.87,46440.0,61.1393,61.2235,61.078,61.1546,46440.0
2016-05-10 11:50:00,79.87,80.01,79.87,80.01,51868.0,61.1546,61.2618,61.1546,61.2618,51868.0
2016-05-10 12:00:00,80.01,80.03,79.95,79.97,59769.0,61.2618,61.2771,61.2158,61.2312,59769.0
2016-05-10 12:10:00,79.99,80.21,79.97,80.2,39815.0,61.2465,61.4149,61.2312,61.4073,39815.0
2016-05-10 12:20:00,80.2,80.29,80.19,80.28,45649.0,61.4073,61.4762,61.3996,61.4685,45649.0
2016-05-10 12:30:00,80.29,80.29,80.08,80.1,53714.0,61.4762,61.4762,61.3154,61.3307,53714.0
2016-05-10 12:40:00,80.1,80.11,80.06,80.09,38627.0,61.3307,61.3383,61.3001,61.323,38627.0
2016-05-10 12:50:00,80.11,80.14,80.08,80.09,47972.0,61.3383,61.3613,61.3154,61.323,47972.0
2016-05-10 13:00:00,80.09,80.16,80.09,80.14,72510.0,61.323,61.3766,61.323,61.3613,72510.0
2016-05-10 13:10:00,80.15,80.16,80.03,80.12,88286.0,61.369,61.3766,61.2771,61.346,88286.0
2016-05-10 13:20:00,80.12,80.21,80.12,80.2,50709.0,61.346,61.4149,61.346,61.4073,50709.0
2016-05-10 13:30:00,80.2,80.2,80.08,80.08,52591.0,61.4073,61.4073,61.3154,61.3154,52591.0
2016-05-10 13:40:00,80.09,80.17,80.09,80.17,45077.0,61.323,61.3843,61.323,61.3843,45077.0
2016-05-10 13:50:00,80.17,80.21,80.13,80.17,51051.0,61.3843,61.4149,61.3537,61.3843,51051.0
2016-05-10 14:00:00,80.16,80.21,80.13,80.18,55983.0,61.3766,61.4149,61.3537,61.3919,55983.0
2016-05-10 14:10:00,80.18,80.19,79.97,79.98,53657.0,61.3919,61.3996,61.2312,61.2388,53657.0
2016-05-10 14:20:00,79.97,80.11,79.91,80.08,57699.0,61.2312,61.3383,61.1852,61.3154,57699.0
2016-05-10 14:30:00,80.08,80.08,80.02,80.06,39296.0,61.3154,61.3154,61.2694,61.3001,39296.0
2016-05-10 14:40:00,80.06,80.09,80.02,80.08,57677.0,61.3001,61.323,61.2694,61.3154,57677.0
2016-05-10 14:50:00,80.08,80.11,80.02,80.04,62021.0,61.3154,61.3383,61.2694,61.2848,62021.0
2016-05-10 15:00:00,80.03,80.15,80.02,80.15,43263.0,61.2771,61.369,61.2694,61.369,43263.0
2016-05-10 15:10:00,80.16,80.24,80.15,80.16,169271.0,61.3766,61.4379,61.369,61.3766,169271.0
2016-05-10 15:20:00,80.16,80.17,80.05,80.08,185327.0,61.3766,61.3843,61.2924,61.3154,185327.0
2016-05-10 15:30:00,80.07,80.07,79.97,80.04,109756.0,61.3077,61.3077,61.2312,61.2848,109756.0
2016-05-10 15:40:00,80.04,80.17,80.03,80.11,126405.0,61.2848,61.3843,61.2771,61.3383,126405.0
2016-05-10 15:50:00,80.12,80.21,79.99,80.06,487143.0,61.346,61.4149,61.2465,61.3001,487143.0
2016-05-11 09:30:00,77.06,77.37,76.18,76.36,1024186.0,59.003,59.2404,58.3292,58.4671,1024186.0
2016-05-11 09:40:00,76.33,76.94,76.3,76.55,823104.0,58.4441,58.9112,58.4211,58.6125,823104.0
2016-05-11 09:50:00,76.55,77.0,76.43,76.48,530843.0,58.6125,58.9571,58.5207,58.5589,530843.0
2016-05-11 10:00:00,76.47,76.56,76.07,76.08,368079.0,58.5513,58.6202,58.245,58.2527,368079.0
2016-05-11 10:10:00,76.08,76.32,76.01,76.32,327179.0,58.2527,58.4364,58.1991,58.4364,327179.0
2016-05-11 10:20:00,76.31,76.52,76.25,76.48,308181.0,58.4288,58.5896,58.3828,58.5589,308181.0
2016-05-11 10:30:00,76.47,76.76,76.47,76.76,306720.0,58.5513,58.7733,58.5513,58.7733,306720.0
2016-05-11 10:40:00,76.75,76.82,76.44,76.61,320561.0,58.7657,58.8193,58.5283,58.6585,320561.0
2016-05-11 10:50:00,76.62,76.77,76.53,76.73,191613.0,58.6661,58.781,58.5972,58.7504,191613.0
2016-05-11 11:00:00,76.73,76.73,76.5,76.57,239169.0,58.7504,58.7504,58.5743,58.6279,239169.0
2016-05-11 11:10:00,76.58,76.63,76.39,76.42,226813.0,58.6355,58.6738,58.49,58.513,226813.0
2016-05-11 11:20:00,76.42,76.52,76.29,76.29,155109.0,58.513,58.5896,58.4135,58.4135,155109.0
2016-05-11 11:30:00,76.3,76.39,76.21,76.22,179223.0,58.4211,58.49,58.3522,58.3599,179223.0
2016-05-11 11:40:00,76.21,76.29,76.07,76.08,161736.0,58.3522,58.4135,58.245,58.2527,161736.0
2016-05-11 11:50:00,76.08,76.12,76.05,76.09,176685.0,58.2527,58.2833,58.2297,58.2603,176685.0
2016-05-11 12:00:00,76.09,76.19,76.02,76.19,156680.0,58.2603,58.3369,58.2067,58.3369,156680.0
2016-05-11 12:10:00,76.19,76.29,76.18,76.22,110359.0,58.3369,58.4135,58.3292,58.3599,110359.0
2016-05-11 12:20:00,76.22,76.22,76.02,76.03,145302.0,58.3599,58.3599,58.2067,58.2144,145302.0
2016-05-11 12:30:00,76.03,76.21,76.0,76.2,190718.0,58.2144,58.3522,58.1914,58.3446,190718.0
2016-05-11 12:40:00,76.19,76.2,76.12,76.12,145838.0,58.3369,58.3446,58.2833,58.2833,145838.0
2016-05-11 12:50:00,76.13,76.18,76.04,76.13,113174.0,58.291,58.3292,58.222,58.291,113174.0
2016-05-11 13:00:00,76.13,76.15,75.99,76.0,162065.0,58.291,58.3063,58.1838,58.1914,162065.0
2016-05-11 13:10:00,76.0,76.12,76.0,76.03,128186.0,58.1914,58.2833,58.1914,58.2144,128186.0
2016-05-11 13:20:00,76.02,76.06,75.95,76.0,234342.0,58.2067,58.2374,58.1531,58.1914,234342.0
2016-05-11 13:30:00,76.01,76.19,76.0,76.07,134747.0,58.1991,58.3369,58.1914,58.245,134747.0
2016-05-11 13:40:00,76.07,76.13,75.98,76.05,189694.0,58.245,58.291,58.1761,58.2297,189694.0
2016-05-11 13:50:00,76.06,76.08,75.96,75.96,135651.0,58.2374,58.2527,58.1608,58.1608,135651.0
2016-05-11 14:00:00,75.96,76.07,75.95,75.98,164815.0,58.1608,58.245,58.1531,58.1761,164815.0
2016-05-11 14:10:00,75.97,76.05,75.9,75.92,183502.0,58.1684,58.2297,58.1148,58.1302,183502.0
2016-05-11 14:20:00,75.92,75.94,75.85,75.89,195987.0,58.1302,58.1455,58.0766,58.1072,195987.0
2016-05-11 14:30:00,75.9,75.96,75.85,75.95,152733.0,58.1148,58.1608,58.0766,58.1531,152733.0
2016-05-11 14:40:00,75.95,76.0,75.92,75.94,113360.0,58.1531,58.1914,58.1302,58.1455,113360.0
2016-05-11 14:50:00,75.94,76.0,75.93,75.96,99115.0,58.1455,58.1914,58.1378,58.1608,99115.0
2016-05-11 15:00:00,75.95,76.06,75.95,75.99,239034.0,58.1531,58.2374,58.1531,58.1838,239034.0
2016-05-11 15:10:00,75.99,76.01,75.93,75.94,141449.0,58.1838,58.1991,58.1378,58.1455,141449.0
2016-05-11 15:20:00,75.93,76.0,75.89,75.93,207628.0,58.1378,58.1914,58.1072,58.1378,207628.0
2016-05-11 15:30:00,75.93,75.94,75.76,75.78,323290.0,58.1378,58.1455,58.0077,58.023,323290.0
2016-05-11 15:40:00,75.78,75.81,75.72,75.73,466526.0,58.023,58.0459,57.977,57.9847,466526.0
2016-05-11 15:50:00,75.73,75.88,75.68,75.71,673326.0,57.9847,58.0995,57.9464,57.9694,673326.0
2016-05-12 09:30:00,75.33,76.01,75.31,75.94,418116.0,57.6784,58.1991,57.6631,58.1455,418116.0
2016-05-12 09:40:00,75.96,76.27,75.92,75.96,328478.0,58.1608,58.3982,58.1302,58.1608,328478.0
2016-05-12 09:50:00,75.98,76.4,75.97,76.2,193640.0,58.1761,58.4977,58.1684,58.3446,193640.0
2016-05-12 10:00:00,76.19,76.31,75.92,75.95,263034.0,58.3369,58.4288,58.1302,58.1531,263034.0
2016-05-12 10:10:00,75.96,76.08,75.86,75.91,147245.0,58.1608,58.2527,58.0842,58.1225,147245.0
2016-05-12 10:20:00,75.92,75.98,75.82,75.83,120161.0,58.1302,58.1761,58.0536,58.0613,120161.0
2016-05-12 10:30:00,75.83,75.9,75.58,75.8,266756.0,58.0613,58.1148,57.8698,58.0383,266756.0
2016-05-12 10:40:00,75.8,75.81,75.66,75.72,111915.0,58.0383,58.0459,57.9311,57.977,111915.0
2016-05-12 10:50:00,75.72,75.78,75.61,75.72,213966.0,57.977,58.023,57.8928,57.977,213966.0
2016-05-12 11:00:00,75.72,75.76,75.6,75.68,129836.0,57.977,58.0077,57.8851,57.9464,129836.0
2016-05-12 11:10:00,75.68,75.76,75.59,75.73,149460.0,57.9464,58.0077,57.8775,57.9847,149460.0
2016-05-12 11:20:00,75.73,75.86,75.68,75.83,216611.0,57.9847,58.0842,57.9464,58.0613,216611.0
2016-05-12 11:30:00,75.83,75.83,75.73,75.77,172686.0,58.0613,58.0613,57.9847,58.0153,172686.0
2016-05-12 11:40:00,75.77,75.82,75.76,75.8,143800.0,58.0153,58.0536,58.0077,58.0383,143800.0
2016-05-12 11:50:00,75.81,75.81,75.63,75.65,142054.0,58.0459,58.0459,57.9081,57.9234,142054.0
2016-05-12 12:00:00,75.65,75.75,75.56,75.7,217910.0,57.9234,58.0,57.8545,57.9617,217910.0
2016-05-12 12:10:00,75.7,75.75,75.66,75.7,133795.0,57.9617,58.0,57.9311,57.9617,133795.0
2016-05-12 12:20:00,75.7,75.88,75.69,75.88,113235.0,57.9617,58.0995,57.9541,58.0995,113235.0
2016-05-12 12:30:00,75.87,76.0,75.86,75.95,195906.0,58.0919,58.1914,58.0842,58.1531,195906.0
2016-05-12 12:40:00,75.95,76.07,75.93,76.04,159069.0,58.1531,58.245,58.1378,58.222,159069.0
2016-05-12 12:50:00,76.05,76.15,76.01,76.14,131199.0,58.2297,58.3063,58.1991,58.2986,131199.0
2016-05-12 13:00:00,76.13,76.15,76.0,76.02,118724.0,58.291,58.3063,58.1914,58.2067,118724.0
2016-05-12 13:10:00,76.02,76.04,75.95,75.99,177962.0,58.2067,58.222,58.1531,58.1838,177962.0
2016-05-12 13:20:00,76.0,76.04,75.96,76.02,182734.0,58.1914,58.222,58.1608,58.2067,182734.0
2016-05-12 13:30:00,76.02,76.09,75.97,76.03,96626.0,58.2067,58.2603,58.1684,58.2144,96626.0
2016-05-12 13:40:00,76.02,76.1,75.97,76.05,86164.0,58.2067,58.268,58.1684,58.2297,86164.0
2016-05-12 13:50:00,76.06,76.13,75.99,76.12,81076.0,58.2374,58.291,58.1838,58.2833,81076.0
2016-05-12 14:00:00,76.12,76.13,76.01,76.02,228710.0,58.2833,58.291,58.1991,58.2067,228710.0
2016-05-12 14:10:00,76.02,76.17,76.0,76.03,326707.0,58.2067,58.3216,58.1914,58.2144,326707.0
2016-05-12 14:20:00,76.04,76.14,76.04,76.1,137303.0,58.222,58.2986,58.222,58.268,137303.0
2016-05-12 14:30:00,76.1,76.13,75.95,76.03,193716.0,58.268,58.291,58.1531,58.2144,193716.0
2016-05-12 14:40:00,76.04,76.06,75.96,75.98,206919.0,58.222,58.2374,58.1608,58.1761,206919.0
2016-05-12 14:50:00,75.99,76.01,75.96,75.98,176878.0,58.1838,58.1991,58.1608,58.1761,176878.0
2016-05-12 15:00:00,75.98,75.99,75.79,75.79,171303.0,58.1761,58.1838,58.0306,58.0306,171303.0
2016-05-12 15:10:00,75.79,75.85,75.71,75.71,201936.0,58.0306,58.0766,57.9694,57.9694,201936.0
2016-05-12 15:20:00,75.71,75.76,75.67,75.7,197629.0,57.9694,58.0077,57.9387,57.9617,197629.0
2016-05-12 15:30:00,75.7,75.76,75.68,75.71,350023.0,57.9617,58.0077,57.9464,57.9694,350023.0
2016-05-12 15:40:00,75.7,75.74,75.63,75.74,334198.0,57.9617,57.9923,57.9081,57.9923,334198.0
2016-05-12 15:50:00,75.74,75.74,75.51,75.59,506450.0,57.9923,57.9923,57.8162,57.8775,506450.0
2016-05-13 09:30:00,75.2,75.39,74.37,74.48,520225.0,57.5789,57.7244,56.9434,57.0276,520225.0
2016-05-13 09:40:00,74.48,74.82,74.2,74.76,414963.0,57.0276,57.2879,56.8132,57.242,414963.0
2016-05-13 09:50:00,74.77,74.87,74.01,74.1,426613.0,57.2496,57.3262,56.6677,56.7366,426613.0
2016-05-13 10:00:00,74.1,74.32,74.01,74.08,295179.0,56.7366,56.9051,56.6677,56.7213,295179.0
2016-05-13 10:10:00,74.08,74.13,73.78,74.06,377286.0,56.7213,56.7596,56.4916,56.706,377286.0
2016-05-13 10:20:00,74.05,74.37,73.95,74.22,430533.0,56.6983,56.9434,56.6218,56.8285,430533.0
2016-05-13 10:30:00,74.24,74.59,74.23,74.57,348936.0,56.8438,57.1118,56.8362,57.0965,348936.0
2016-05-13 10:40:00,74.57,74.99,74.5,74.98,292063.0,57.0965,57.4181,57.0429,57.4104,292063.0
2016-05-13 10:50:00,74.97,75.07,74.7,74.85,441306.0,57.4028,57.4793,57.196,57.3109,441306.0
2016-05-13 11:00:00,74.86,75.08,74.78,75.0,185236.0,57.3185,57.487,57.2573,57.4257,185236.0
2016-05-13 11:10:00,75.0,75.2,74.93,75.06,296487.0,57.4257,57.5789,57.3721,57.4717,296487.0
2016-05-13 11:20:00,75.06,75.17,74.75,74.77,218330.0,57.4717,57.5559,57.2343,57.2496,218330.0
2016-05-13 11:30:00,74.77,74.77,74.37,74.4,215506.0,57.2496,57.2496,56.9434,56.9663,215506.0
2016-05-13 11:40:00,74.4,74.63,74.26,74.5,223652.0,56.9663,57.1424,56.8591,57.0429,223652.0
2016-05-13 11:50:00,74.5,74.59,74.39,74.53,150828.0,57.0429,57.1118,56.9587,57.0659,150828.0
2016-05-13 12:00:00,74.53,74.61,74.45,74.48,118543.0,57.0659,57.1271,57.0046,57.0276,118543.0
2016-05-13 12:10:00,74.49,74.75,74.49,74.7,115684.0,57.0352,57.2343,57.0352,57.196,115684.0
2016-05-13 12:20:00,74.7,74.82,74.66,74.79,102258.0,57.196,57.2879,57.1654,57.2649,102258.0
2016-05-13 12:30:00,74.78,74.82,74.41,74.49,124727.0,57.2573,57.2879,56.974,57.0352,124727.0
2016-05-13 12:40:00,74.5,74.5,74.29,74.42,106015.0,57.0429,57.0429,56.8821,56.9816,106015.0
2016-05-13 12:50:00,74.42,74.51,74.39,74.39,107022.0,56.9816,57.0506,56.9587,56.9587,107022.0
2016-05-13 13:00:00,74.39,74.44,74.25,74.27,118994.0,56.9587,56.997,56.8515,56.8668,118994.0
2016-05-13 13:10:00,74.26,74.37,74.19,74.3,99640.0,56.8591,56.9434,56.8055,56.8898,99640.0
2016-05-13 13:20:00,74.3,74.32,74.16,74.2,112306.0,56.8898,56.9051,56.7826,56.8132,112306.0
2016-05-13 13:30:00,74.2,74.35,74.19,74.28,118628.0,56.8132,56.9281,56.8055,56.8745,118628.0
2016-05-13 13:40:00,74.26,74.35,74.25,74.26,87737.0,56.8591,56.9281,56.8515,56.8591,87737.0
2016-05-13 13:50:00,74.26,74.27,74.12,74.22,121152.0,56.8591,56.8668,56.7519,56.8285,121152.0
2016-05-13 14:00:00,74.21,74.28,74.16,74.2,145882.0,56.8209,56.8745,56.7826,56.8132,145882.0
2016-05-13 14:10:00,74.21,74.27,74.16,74.17,92993.0,56.8209,56.8668,56.7826,56.7902,92993.0
2016-05-13 14:20:00,74.17,74.18,74.01,74.11,113344.0,56.7902,56.7979,56.6677,56.7443,113344.0
2016-05-13 14:30:00,74.11,74.18,74.02,74.04,101357.0,56.7443,56.7979,56.6754,56.6907,101357.0
2016-05-13 14:40:00,74.05,74.13,73.96,74.1,139878.0,56.6983,56.7596,56.6294,56.7366,139878.0
2016-05-13 14:50:00,74.09,74.23,73.98,74.19,149290.0,56.729,56.8362,56.6448,56.8055,149290.0
2016-05-13 15:00:00,74.18,74.24,74.16,74.17,160092.0,56.7979,56.8438,56.7826,56.7902,160092.0
2016-05-13 15:10:00,74.18,74.19,74.08,74.08,168755.0,56.7979,56.8055,56.7213,56.7213,168755.0
2016-05-13 15:20:00,74.07,74.08,73.9,73.92,191076.0,56.7137,56.7213,56.5835,56.5988,191076.0
2016-05-13 15:30:00,73.92,74.0,73.83,73.86,291719.0,56.5988,56.6601,56.5299,56.5529,291719.0
2016-05-13 15:40:00,73.86,73.98,73.82,73.87,305129.0,56.5529,56.6448,56.5222,56.5605,305129.0
2016-05-13 15:50:00,73.88,73.93,73.82,73.88,379836.0,56.5682,56.6065,56.5222,56.5682,379836.0
2016-05-16 09:30:00,73.55,73.66,73.1,73.25,296991.0,56.7382,56.8231,56.3911,56.5068,296991.0
2016-05-16 09:40:00,73.24,73.68,73.0,73.47,300911.0,56.4991,56.8385,56.3139,56.6765,300911.0
2016-05-16 09:50:00,73.48,74.11,73.46,74.11,288797.0,56.6842,57.1702,56.6688,57.1702,288797.0
2016-05-16 10:00:00,74.09,74.28,73.93,74.27,249252.0,57.1548,57.3013,57.0313,57.2936,249252.0
2016-05-16 10:10:00,74.27,74.7,74.26,74.59,333452.0,57.2936,57.6253,57.2859,57.5405,333452.0
2016-05-16 10:20:00,74.61,74.84,74.49,74.78,225875.0,57.5559,57.7333,57.4633,57.687,225875.0
2016-05-16 10:30:00,74.78,75.01,74.73,75.0,251496.0,57.687,57.8645,57.6485,57.8568,251496.0
2016-05-16 10:40:00,75.0,75.23,74.95,75.06,259583.0,57.8568,58.0342,57.8182,57.903,259583.0
2016-05-16 10:50:00,75.06,75.06,74.61,74.62,205105.0,57.903,57.903,57.5559,57.5636,205105.0
2016-05-16 11:00:00,74.61,75.03,74.58,74.89,318011.0,57.5559,57.8799,57.5328,57.7719,318011.0
2016-05-16 11:10:00,74.89,74.97,74.78,74.91,131170.0,57.7719,57.8336,57.687,57.7873,131170.0
2016-05-16 11:20:00,74.92,75.16,74.91,75.15,169811.0,57.795,57.9802,57.7873,57.9725,169811.0
2016-05-16 11:30:00,75.15,75.18,75.07,75.17,145955.0,57.9725,57.9956,57.9108,57.9879,145955.0
2016-05-16 11:40:00,75.18,75.35,75.11,75.28,208574.0,57.9956,58.1268,57.9416,58.0728,208574.0
2016-05-16 11:50:00,75.28,75.35,75.2,75.33,159270.0,58.0728,58.1268,58.011,58.1113,159270.0
2016-05-16 12:00:00,75.33,75.33,75.04,75.07,142605.0,58.1113,58.1113,57.8876,57.9108,142605.0
2016-05-16 12:10:00,75.08,75.29,75.08,75.15,108412.0,57.9185,58.0805,57.9185,57.9725,108412.0
2016-05-16 12:20:00,75.16,75.27,75.09,75.09,93231.0,57.9802,58.065,57.9262,57.9262,93231.0
2016-05-16 12:30:00,75.08,75.14,74.99,75.12,115764.0,57.9185,57.9648,57.849,57.9493,115764.0
2016-05-16 12:40:00,75.12,75.22,75.05,75.06,82243.0,57.9493,58.0265,57.8953,57.903,82243.0
2016-05-16 12:50:00,75.06,75.1,74.99,75.07,71810.0,57.903,57.9339,57.849,57.9108,71810.0
2016-05-16 13:00:00,75.08,75.12,75.01,75.04,113631.0,57.9185,57.9493,57.8645,57.8876,113631.0
2016-05-16 13:10:00,75.04,75.16,75.01,75.12,102889.0,57.8876,57.9802,57.8645,57.9493,102889.0
2016-05-16 13:20:00,75.13,75.18,75.04,75.08,126828.0,57.957,57.9956,57.8876,57.9185,126828.0
2016-05-16 13:30:00,75.08,75.11,75.0,75.08,75770.0,57.9185,57.9416,57.8568,57.9185,75770.0
2016-05-16 13:40:00,75.08,75.16,75.06,75.1,95279.0,57.9185,57.9802,57.903,57.9339,95279.0
2016-05-16 13:50:00,75.1,75.18,75.06,75.18,89545.0,57.9339,57.9956,57.903,57.9956,89545.0
2016-05-16 14:00:00,75.18,75.2,75.04,75.1,121176.0,57.9956,58.011,57.8876,57.9339,121176.0
2016-05-16 14:10:00,75.1,75.14,75.06,75.07,95196.0,57.9339,57.9648,57.903,57.9108,95196.0
2016-05-16 14:20:00,75.08,75.11,74.99,75.05,107901.0,57.9185,57.9416,57.849,57.8953,107901.0
2016-05-16 14:30:00,75.05,75.11,74.99,75.11,69923.0,57.8953,57.9416,57.849,57.9416,69923.0
2016-05-16 14:40:00,75.11,75.17,75.0,75.09,110282.0,57.9416,57.9879,57.8568,57.9262,110282.0
2016-05-16 14:50:00,75.1,75.18,75.01,75.01,158757.0,57.9339,57.9956,57.8645,57.8645,158757.0
2016-05-16 15:00:00,75.02,75.17,74.98,75.17,120057.0,57.8722,57.9879,57.8413,57.9879,120057.0
2016-05-16 15:10:00,75.16,75.17,75.04,75.09,141945.0,57.9802,57.9879,57.8876,57.9262,141945.0
2016-05-16 15:20:00,75.1,75.12,74.95,74.97,158036.0,57.9339,57.9493,57.8182,57.8336,158036.0
2016-05-16 15:30:00,74.98,74.98,74.7,74.7,296783.0,57.8413,57.8413,57.6253,57.6253,296783.0
2016-05-16 15:40:00,74.7,74.73,74.44,74.51,675760.0,57.6253,57.6485,57.4248,57.4788,675760.0
2016-05-16 15:50:00,74.52,74.66,74.51,74.59,468565.0,57.4865,57.5945,57.4788,57.5405,468565.0
2016-05-17 09:30:00,74.65,75.1,74.47,74.75,180487.0,57.5868,57.9339,57.4479,57.6639,180487.0
2016-05-17 09:40:00,74.78,74.81,73.82,73.87,166380.0,57.687,57.7102,56.9465,56.9851,166380.0
2016-05-17 09:50:00,73.87,74.06,73.67,73.88,276501.0,56.9851,57.1316,56.8308,56.9928,276501.0
2016-05-17 10:00:00,73.88,74.34,73.81,74.2,309757.0,56.9928,57.3476,56.9388,57.2396,309757.0
2016-05-17 10:10:00,74.18,74.4,74.08,74.25,268298.0,57.2242,57.3939,57.1471,57.2782,268298.0
2016-05-17 10:20:00,74.25,74.38,74.14,74.17,128215.0,57.2782,57.3785,57.1933,57.2165,128215.0
2016-05-17 10:30:00,74.16,74.21,73.93,74.09,142822.0,57.2088,57.2473,57.0313,57.1548,142822.0
2016-05-17 10:40:00,74.09,74.38,74.09,74.27,144455.0,57.1548,57.3785,57.1548,57.2936,144455.0
2016-05-17 10:50:00,74.26,74.42,74.25,74.4,206160.0,57.2859,57.4093,57.2782,57.3939,206160.0
2016-05-17 11:00:00,74.4,74.53,74.36,74.45,92675.0,57.3939,57.4942,57.3631,57.4325,92675.0
2016-05-17 11:10:00,74.46,74.46,74.21,74.33,96445.0,57.4402,57.4402,57.2473,57.3399,96445.0
2016-05-17 11:20:00,74.33,74.4,74.14,74.14,107403.0,57.3399,57.3939,57.1933,57.1933,107403.0
2016-05-17 11:30:00,74.14,74.2,73.96,73.97,110689.0,57.1933,57.2396,57.0545,57.0622,110689.0
2016-05-17 11:40:00,73.97,74.27,73.91,74.25,106974.0,57.0622,57.2936,57.0159,57.2782,106974.0
2016-05-17 11:50:00,74.25,74.37,74.22,74.31,88763.0,57.2782,57.3708,57.2551,57.3245,88763.0
2016-05-17 12:00:00,74.31,74.36,74.07,74.14,105393.0,57.3245,57.3631,57.1393,57.1933,105393.0
2016-05-17 12:10:00,74.13,74.19,74.07,74.12,75210.0,57.1856,57.2319,57.1393,57.1779,75210.0
2016-05-17 12:20:00,74.14,74.15,74.0,74.08,123647.0,57.1933,57.2011,57.0853,57.1471,123647.0
2016-05-17 12:30:00,74.08,74.15,74.02,74.06,96459.0,57.1471,57.2011,57.1008,57.1316,96459.0
2016-05-17 12:40:00,74.06,74.16,74.04,74.09,116242.0,57.1316,57.2088,57.1162,57.1548,116242.0
2016-05-17 12:50:00,74.09,74.21,74.05,74.17,97935.0,57.1548,57.2473,57.1239,57.2165,97935.0
2016-05-17 13:00:00,74.16,74.18,74.0,74.03,192070.0,57.2088,57.2242,57.0853,57.1085,192070.0
2016-05-17 13:10:00,74.03,74.19,74.02,74.11,77105.0,57.1085,57.2319,57.1008,57.1702,77105.0
2016-05-17 13:20:00,74.11,74.11,73.95,73.99,127143.0,57.1702,57.1702,57.0468,57.0776,127143.0
2016-05-17 13:30:00,73.99,74.0,73.81,73.84,79592.0,57.0776,57.0853,56.9388,56.9619,79592.0
2016-05-17 13:40:00,73.83,73.86,73.75,73.79,110628.0,56.9542,56.9773,56.8925,56.9233,110628.0
2016-05-17 13:50:00,73.79,73.86,73.45,73.45,148064.0,56.9233,56.9773,56.6611,56.6611,148064.0
2016-05-17 14:00:00,73.45,73.5,73.19,73.21,538967.0,56.6611,56.6996,56.4605,56.4759,538967.0
2016-05-17 14:10:00,73.2,73.34,73.06,73.24,236813.0,56.4682,56.5762,56.3602,56.4991,236813.0
2016-05-17 14:20:00,73.26,73.34,73.13,73.3,151684.0,56.5145,56.5762,56.4142,56.5453,151684.0
2016-05-17 14:30:00,73.31,73.36,73.23,73.28,183002.0,56.5531,56.5916,56.4913,56.5299,183002.0
2016-05-17 14:40:00,73.29,73.5,73.22,73.44,182481.0,56.5376,56.6996,56.4836,56.6533,182481.0
2016-05-17 14:50:00,73.43,73.59,73.29,73.34,430921.0,56.6456,56.7691,56.5376,56.5762,430921.0
2016-05-17 15:00:00,73.34,73.49,73.32,73.45,267156.0,56.5762,56.6919,56.5608,56.6611,267156.0
2016-05-17 15:10:00,73.45,73.56,73.32,73.34,399609.0,56.6611,56.7459,56.5608,56.5762,399609.0
2016-05-17 15:20:00,73.34,73.42,73.27,73.31,295620.0,56.5762,56.6379,56.5222,56.5531,295620.0
2016-05-17 15:30:00,73.3,73.54,73.19,73.53,445331.0,56.5453,56.7305,56.4605,56.7228,445331.0
2016-05-17 15:40:00,73.53,73.59,73.45,73.53,548608.0,56.7228,56.7691,56.6611,56.7228,548608.0
2016-05-17 15:50:00,73.53,73.68,73.44,73.59,607714.0,56.7228,56.8385,56.6533,56.7691,607714.0
2016-05-18 09:30:00,67.48,67.98,66.98,67.01,3362723.0,52.0557,52.4414,51.6699,51.6931,3362723.0
2016-05-18 09:40:00,67.03,67.06,66.25,66.52,2464843.0,51.7085,51.7317,51.1068,51.3151,2464843.0
2016-05-18 09:50:00,66.51,66.99,66.48,66.69,1984012.0,51.3074,51.6777,51.2842,51.4462,1984012.0
2016-05-18 10:00:00,66.68,66.9,66.47,66.6,1143263.0,51.4385,51.6082,51.2765,51.3768,1143263.0
2016-05-18 10:10:00,66.61,67.09,66.5,66.96,1235486.0,51.3845,51.7548,51.2997,51.6545,1235486.0
2016-05-18 10:20:00,66.95,67.62,66.8,67.14,1319555.0,51.6468,52.1637,51.5311,51.7934,1319555.0
2016-05-18 10:30:00,67.12,67.36,67.05,67.17,705888.0,51.7779,51.9631,51.7239,51.8165,705888.0
2016-05-18 10:40:00,67.2,67.22,66.75,66.75,746645.0,51.8397,51.8551,51.4925,51.4925,746645.0
2016-05-18 10:50:00,66.76,66.82,66.17,66.18,991106.0,51.5002,51.5465,51.0451,51.0528,991106.0
2016-05-18 11:00:00,66.18,66.39,65.5,66.31,2247691.0,51.0528,51.2148,50.5282,51.1531,2247691.0
2016-05-18 11:10:00,66.32,66.96,66.29,66.81,1102066.0,51.1608,51.6545,51.1377,51.5388,1102066.0
2016-05-18 11:20:00,66.81,67.33,66.8,67.32,1320615.0,51.5388,51.9399,51.5311,51.9322,1320615.0
2016-05-18 11:30:00,67.33,67.58,67.15,67.45,934295.0,51.9399,52.1328,51.8011,52.0325,934295.0
2016-05-18 11:40:00,67.45,67.69,67.1,67.23,914248.0,52.0325,52.2177,51.7625,51.8628,914248.0
2016-05-18 11:50:00,67.23,67.4,67.15,67.17,469960.0,51.8628,51.9939,51.8011,51.8165,469960.0
2016-05-18 12:00:00,67.17,67.21,67.1,67.18,283006.0,51.8165,51.8474,51.7625,51.8242,283006.0
2016-05-18 12:10:00,67.17,67.48,67.16,67.47,358141.0,51.8165,52.0557,51.8088,52.0479,358141.0
2016-05-18 12:20:00,67.46,68.01,67.46,67.85,1056702.0,52.0402,52.4645,52.0402,52.3411,1056702.0
2016-05-18 12:30:00,67.86,68.35,67.81,68.33,623007.0,52.3488,52.7268,52.3102,52.7114,623007.0
2016-05-18 12:40:00,68.33,68.35,67.91,67.92,571215.0,52.7114,52.7268,52.3874,52.3951,571215.0
2016-05-18 12:50:00,67.93,68.2,67.79,68.18,402203.0,52.4028,52.6111,52.2948,52.5957,402203.0
2016-05-18 13:00:00,68.19,68.5,68.16,68.48,599736.0,52.6034,52.8425,52.5802,52.8271,599736.0
2016-05-18 13:10:00,68.48,68.49,68.17,68.32,539789.0,52.8271,52.8348,52.5879,52.7037,539789.0
2016-05-18 13:20:00,68.33,68.5,68.32,68.42,237695.0,52.7114,52.8425,52.7037,52.7808,237695.0
2016-05-18 13:30:00,68.42,68.62,68.28,68.33,357585.0,52.7808,52.9351,52.6728,52.7114,357585.0
2016-05-18 13:40:00,68.33,68.45,68.03,68.03,359324.0,52.7114,52.8039,52.4799,52.4799,359324.0
2016-05-18 13:50:00,68.04,68.09,67.68,67.81,522733.0,52.4877,52.5262,52.2099,52.3102,522733.0
2016-05-18 14:00:00,67.82,68.09,67.62,68.08,583042.0,52.3179,52.5262,52.1637,52.5185,583042.0
2016-05-18 14:10:00,68.07,68.07,67.75,67.96,250747.0,52.5108,52.5108,52.2639,52.4259,250747.0
2016-05-18 14:20:00,67.96,68.26,67.7,67.91,451536.0,52.4259,52.6574,52.2254,52.3874,451536.0
2016-05-18 14:30:00,67.9,68.07,67.73,67.99,351392.0,52.3797,52.5108,52.2485,52.4491,351392.0
2016-05-18 14:40:00,67.99,68.16,67.87,67.95,321343.0,52.4491,52.5802,52.3565,52.4182,321343.0
2016-05-18 14:50:00,67.95,68.2,67.94,68.11,294766.0,52.4182,52.6111,52.4105,52.5417,294766.0
2016-05-18 15:00:00,68.12,68.21,67.93,67.93,290000.0,52.5494,52.6188,52.4028,52.4028,290000.0
2016-05-18 15:10:00,67.92,67.96,67.8,67.9,404607.0,52.3951,52.4259,52.3025,52.3797,404607.0
2016-05-18 15:20:00,67.9,68.0,67.81,67.84,364737.0,52.3797,52.4568,52.3102,52.3334,364737.0
2016-05-18 15:30:00,67.84,68.16,67.84,68.06,473716.0,52.3334,52.5802,52.3334,52.5031,473716.0
2016-05-18 15:40:00,68.05,68.08,67.92,67.92,651653.0,52.4954,52.5185,52.3951,52.3951,651653.0
2016-05-18 15:50:00,67.93,68.06,67.89,67.99,1033145.0,52.4028,52.5031,52.3719,52.4491,1033145.0
2016-05-19 09:30:00,68.16,68.71,68.01,68.01,634165.0,52.5802,53.0045,52.4645,52.4645,634165.0
2016-05-19 09:40:00,68.01,68.02,67.61,67.7,725591.0,52.4645,52.4722,52.1559,52.2254,725591.0
2016-05-19 09:50:00,67.73,67.83,66.79,66.82,1017378.0,52.2485,52.3257,51.5234,51.5465,1017378.0
2016-05-19 10:00:00,66.82,67.66,66.82,67.59,656925.0,51.5465,52.1945,51.5465,52.1405,656925.0
2016-05-19 10:10:00,67.6,67.61,67.08,67.1,390502.0,52.1482,52.1559,51.7471,51.7625,390502.0
2016-05-19 10:20:00,67.08,67.57,67.08,67.37,445762.0,51.7471,52.1251,51.7471,51.9708,445762.0
2016-05-19 10:30:00,67.37,67.5,67.3,67.48,315043.0,51.9708,52.0711,51.9168,52.0557,315043.0
2016-05-19 10:40:00,67.48,67.68,67.27,67.36,255711.0,52.0557,52.2099,51.8937,51.9631,255711.0
2016-05-19 10:50:00,67.37,67.37,66.96,67.06,304307.0,51.9708,51.9708,51.6545,51.7317,304307.0
2016-05-19 11:00:00,67.06,67.15,67.01,67.09,272019.0,51.7317,51.8011,51.6931,51.7548,272019.0
2016-05-19 11:10:00,67.1,67.37,67.09,67.29,198396.0,51.7625,51.9708,51.7548,51.9091,198396.0
2016-05-19 11:20:00,67.29,67.3,67.18,67.26,144372.0,51.9091,51.9168,51.8242,51.8859,144372.0
2016-05-19 11:30:00,67.25,67.26,67.11,67.14,161908.0,51.8782,51.8859,51.7702,51.7934,161908.0
2016-05-19 11:40:00,67.15,67.21,67.11,67.2,179678.0,51.8011,51.8474,51.7702,51.8397,179678.0
2016-05-19 11:50:00,67.2,67.24,67.11,67.21,261671.0,51.8397,51.8705,51.7702,51.8474,261671.0
2016-05-19 12:00:00,67.21,67.22,67.02,67.12,179831.0,51.8474,51.8551,51.7008,51.7779,179831.0
2016-05-19 12:10:00,67.12,67.17,67.1,67.15,109669.0,51.7779,51.8165,51.7625,51.8011,109669.0
2016-05-19 12:20:00,67.16,67.28,67.13,67.17,171250.0,51.8088,51.9014,51.7857,51.8165,171250.0
2016-05-19 12:30:00,67.17,67.22,67.13,67.21,148011.0,51.8165,51.8551,51.7857,51.8474,148011.0
2016-05-19 12:40:00,67.22,67.23,67.13,67.14,152127.0,51.8551,51.8628,51.7857,51.7934,152127.0
2016-05-19 12:50:00,67.14,67.14,66.96,66.96,270680.0,51.7934,51.7934,51.6545,51.6545,270680.0
2016-05-19 13:00:00,66.95,66.98,66.85,66.88,276573.0,51.6468,51.6699,51.5697,51.5928,276573.0
2016-05-19 13:10:00,66.88,66.96,66.85,66.89,267788.0,51.5928,51.6545,51.5697,51.6005,267788.0
2016-05-19 13:20:00,66.9,66.97,66.87,66.9,230794.0,51.6082,51.6622,51.5851,51.6082,230794.0
2016-05-19 13:30:00,66.9,67.19,66.89,67.02,160697.0,51.6082,51.8319,51.6005,51.7008,160697.0
2016-05-19 13:40:00,67.03,67.07,66.96,67.0,136834.0,51.7085,51.7394,51.6545,51.6854,136834.0
2016-05-19 13:50:00,67.0,67.08,66.98,67.01,122319.0,51.6854,51.7471,51.6699,51.6931,122319.0
2016-05-19 14:00:00,67.02,67.13,66.97,67.12,189167.0,51.7008,51.7857,51.6622,51.7779,189167.0
2016-05-19 14:10:00,67.12,67.21,67.07,67.16,201917.0,51.7779,51.8474,51.7394,51.8088,201917.0
2016-05-19 14:20:00,67.17,67.25,67.13,67.18,235467.0,51.8165,51.8782,51.7857,51.8242,235467.0
2016-05-19 14:30:00,67.19,67.19,67.03,67.03,232406.0,51.8319,51.8319,51.7085,51.7085,232406.0
2016-05-19 14:40:00,67.04,67.08,67.01,67.04,146060.0,51.7162,51.7471,51.6931,51.7162,146060.0
2016-05-19 14:50:00,67.05,67.11,67.01,67.09,189627.0,51.7239,51.7702,51.6931,51.7548,189627.0
2016-05-19 15:00:00,67.1,67.22,67.1,67.22,248192.0,51.7625,51.8551,51.7625,51.8551,248192.0
2016-05-19 15:10:00,67.22,67.26,67.1,67.14,215996.0,51.8551,51.8859,51.7625,51.7934,215996.0
2016-05-19 15:20:00,67.14,67.18,67.1,67.11,244224.0,51.7934,51.8242,51.7625,51.7702,244224.0
2016-05-19 15:30:00,67.11,67.19,66.96,67.14,423360.0,51.7702,51.8319,51.6545,51.7934,423360.0
2016-05-19 15:40:00,67.13,67.22,67.12,67.18,467315.0,51.7857,51.8551,51.7779,51.8242,467315.0
2016-05-19 15:50:00,67.18,67.2,67.01,67.05,894376.0,51.8242,51.8397,51.6931,51.7239,894376.0
2016-05-20 09:30:00,67.39,67.49,67.18,67.31,421498.0,51.9862,52.0634,51.8242,51.9245,421498.0
2016-05-20 09:40:00,67.3,67.31,67.0,67.26,270596.0,51.9168,51.9245,51.6854,51.8859,270596.0
2016-05-20 09:50:00,67.25,67.52,67.22,67.46,383972.0,51.8782,52.0865,51.8551,52.0402,383972.0
2016-05-20 10:00:00,67.47,67.63,67.43,67.59,248096.0,52.0479,52.1714,52.0171,52.1405,248096.0
2016-05-20 10:10:00,67.59,67.84,67.57,67.82,421312.0,52.1405,52.3334,52.1251,52.3179,421312.0
2016-05-20 10:20:00,67.82,67.89,67.59,67.72,192021.0,52.3179,52.3719,52.1405,52.2408,192021.0
2016-05-20 10:30:00,67.73,67.82,67.63,67.81,93051.0,52.2485,52.3179,52.1714,52.3102,93051.0
2016-05-20 10:40:00,67.82,67.99,67.8,67.97,209309.0,52.3179,52.4491,52.3025,52.4337,209309.0
2016-05-20 10:50:00,67.98,68.1,67.9,68.06,152017.0,52.4414,52.5339,52.3797,52.5031,152017.0
2016-05-20 11:00:00,68.05,68.13,67.99,68.13,182936.0,52.4954,52.5571,52.4491,52.5571,182936.0
2016-05-20 11:10:00,68.13,68.25,68.07,68.22,302241.0,52.5571,52.6497,52.5108,52.6265,302241.0
2016-05-20 11:20:00,68.22,68.37,68.2,68.36,176403.0,52.6265,52.7422,52.6111,52.7345,176403.0
2016-05-20 11:30:00,68.37,68.5,68.24,68.47,190957.0,52.7422,52.8425,52.6419,52.8194,190957.0
2016-05-20 11:40:00,68.46,68.64,68.43,68.62,249761.0,52.8117,52.9505,52.7885,52.9351,249761.0
2016-05-20 11:50:00,68.61,68.73,68.48,68.73,203419.0,52.9274,53.0199,52.8271,53.0199,203419.0
2016-05-20 12:00:00,68.72,68.88,68.61,68.81,287277.0,53.0122,53.1356,52.9274,53.0816,287277.0
2016-05-20 12:10:00,68.82,68.93,68.78,68.78,171788.0,53.0894,53.1742,53.0585,53.0585,171788.0
2016-05-20 12:20:00,68.79,68.79,68.57,68.71,138276.0,53.0662,53.0662,52.8965,53.0045,138276.0
2016-05-20 12:30:00,68.7,68.71,68.59,68.69,191316.0,52.9968,53.0045,52.9119,52.9891,191316.0
2016-05-20 12:40:00,68.69,68.85,68.65,68.83,127746.0,52.9891,53.1125,52.9582,53.0971,127746.0
2016-05-20 12:50:00,68.83,68.98,68.82,68.97,132925.0,53.0971,53.2128,53.0894,53.2051,132925.0
2016-05-20 13:00:00,68.96,68.99,68.9,68.97,159672.0,53.1974,53.2205,53.1511,53.2051,159672.0
2016-05-20 13:10:00,68.98,69.15,68.92,69.12,262418.0,53.2128,53.3439,53.1665,53.3208,262418.0
2016-05-20 13:20:00,69.12,69.14,68.97,69.06,104844.0,53.3208,53.3362,53.2051,53.2745,104844.0
2016-05-20 13:30:00,69.05,69.05,68.76,68.8,129822.0,53.2668,53.2668,53.0431,53.0739,129822.0
2016-05-20 13:40:00,68.8,68.88,68.64,68.64,134989.0,53.0739,53.1356,52.9505,52.9505,134989.0
2016-05-20 13:50:00,68.65,68.65,68.48,68.55,164745.0,52.9582,52.9582,52.8271,52.8811,164745.0
2016-05-20 14:00:00,68.56,68.72,68.5,68.69,150582.0,52.8888,53.0122,52.8425,52.9891,150582.0
2016-05-20 14:10:00,68.7,68.82,68.69,68.74,156434.0,52.9968,53.0894,52.9891,53.0277,156434.0
2016-05-20 14:20:00,68.75,68.85,68.74,68.82,127715.0,53.0354,53.1125,53.0277,53.0894,127715.0
2016-05-20 14:30:00,68.83,68.87,68.67,68.74,99270.0,53.0971,53.1279,52.9737,53.0277,99270.0
2016-05-20 14:40:00,68.74,68.77,68.68,68.73,105537.0,53.0277,53.0508,52.9814,53.0199,105537.0
2016-05-20 14:50:00,68.73,68.75,68.63,68.69,137002.0,53.0199,53.0354,52.9428,52.9891,137002.0
2016-05-20 15:00:00,68.68,68.7,68.53,68.59,152290.0,52.9814,52.9968,52.8657,52.9119,152290.0
2016-05-20 15:10:00,68.59,68.72,68.56,68.71,152755.0,52.9119,53.0122,52.8888,53.0045,152755.0
2016-05-20 15:20:00,68.72,68.72,68.57,68.67,183683.0,53.0122,53.0122,52.8965,52.9737,183683.0
2016-05-20 15:30:00,68.66,68.71,68.61,68.63,188432.0,52.9659,53.0045,52.9274,52.9428,188432.0
2016-05-20 15:40:00,68.64,68.73,68.63,68.7,275960.0,52.9505,53.0199,52.9428,52.9968,275960.0
2016-05-20 15:50:00,68.7,68.72,68.57,68.6,678407.0,52.9968,53.0122,52.8965,52.9197,678407.0
2016-05-23 09:30:00,68.78,68.79,68.25,68.71,299384.0,53.0585,53.0662,52.6497,53.0045,299384.0
2016-05-23 09:40:00,68.71,69.05,68.7,68.83,229634.0,53.0045,53.2668,52.9968,53.0971,229634.0
2016-05-23 09:50:00,68.85,68.94,68.7,68.73,138212.0,53.1125,53.1819,52.9968,53.0199,138212.0
2016-05-23 10:00:00,68.72,68.95,68.72,68.81,159762.0,53.0122,53.1896,53.0122,53.0816,159762.0
2016-05-23 10:10:00,68.82,68.84,68.6,68.6,140338.0,53.0894,53.1048,52.9197,52.9197,140338.0
2016-05-23 10:20:00,68.61,68.78,68.54,68.66,217776.0,52.9274,53.0585,52.8734,52.9659,217776.0
2016-05-23 10:30:00,68.65,68.74,68.6,68.63,213557.0,52.9582,53.0277,52.9197,52.9428,213557.0
2016-05-23 10:40:00,68.63,68.64,68.39,68.46,150173.0,52.9428,52.9505,52.7577,52.8117,150173.0
2016-05-23 10:50:00,68.47,68.5,68.34,68.41,166919.0,52.8194,52.8425,52.7191,52.7731,166919.0
2016-05-23 11:00:00,68.41,68.66,68.38,68.65,240757.0,52.7731,52.9659,52.7499,52.9582,240757.0
2016-05-23 11:10:00,68.64,68.69,68.49,68.49,173694.0,52.9505,52.9891,52.8348,52.8348,173694.0
2016-05-23 11:20:00,68.49,68.67,68.46,68.56,234464.0,52.8348,52.9737,52.8117,52.8888,234464.0
2016-05-23 11:30:00,68.56,68.59,68.48,68.53,141728.0,52.8888,52.9119,52.8271,52.8657,141728.0
2016-05-23 11:40:00,68.54,68.67,68.54,68.62,120826.0,52.8734,52.9737,52.8734,52.9351,120826.0
2016-05-23 11:50:00,68.63,68.64,68.5,68.6,107490.0,52.9428,52.9505,52.8425,52.9197,107490.0
2016-05-23 12:00:00,68.6,68.72,68.55,68.67,98410.0,52.9197,53.0122,52.8811,52.9737,98410.0
2016-05-23 12:10:00,68.68,68.76,68.66,68.68,92633.0,52.9814,53.0431,52.9659,52.9814,92633.0
2016-05-23 12:20:00,68.69,68.73,68.54,68.55,86317.0,52.9891,53.0199,52.8734,52.8811,86317.0
2016-05-23 12:30:00,68.55,68.56,68.38,68.4,90853.0,52.8811,52.8888,52.7499,52.7654,90853.0
2016-05-23 12:40:00,68.38,68.39,68.21,68.22,92464.0,52.7499,52.7577,52.6188,52.6265,92464.0
2016-05-23 12:50:00,68.21,68.29,68.21,68.27,83394.0,52.6188,52.6805,52.6188,52.6651,83394.0
2016-05-23 13:00:00,68.28,68.35,68.26,68.28,98727.0,52.6728,52.7268,52.6574,52.6728,98727.0
2016-05-23 13:10:00,68.28,68.29,68.12,68.15,107941.0,52.6728,52.6805,52.5494,52.5725,107941.0
2016-05-23 13:20:00,68.14,68.23,68.06,68.06,116082.0,52.5648,52.6342,52.5031,52.5031,116082.0
2016-05-23 13:30:00,68.07,68.07,67.97,68.05,149488.0,52.5108,52.5108,52.4337,52.4954,149488.0
2016-05-23 13:40:00,68.05,68.13,67.99,68.01,127779.0,52.4954,52.5571,52.4491,52.4645,127779.0
2016-05-23 13:50:00,68.01,68.04,67.99,68.02,99053.0,52.4645,52.4877,52.4491,52.4722,99053.0
2016-05-23 14:00:00,68.02,68.04,67.9,67.91,134831.0,52.4722,52.4877,52.3797,52.3874,134831.0
2016-05-23 14:10:00,67.9,68.02,67.86,68.0,127521.0,52.3797,52.4722,52.3488,52.4568,127521.0
2016-05-23 14:20:00,68.0,68.1,67.92,68.02,137337.0,52.4568,52.5339,52.3951,52.4722,137337.0
2016-05-23 14:30:00,68.02,68.09,67.97,67.99,107879.0,52.4722,52.5262,52.4337,52.4491,107879.0
2016-05-23 14:40:00,68.0,68.05,67.98,68.01,108280.0,52.4568,52.4954,52.4414,52.4645,108280.0
2016-05-23 14:50:00,68.01,68.13,67.99,68.13,236912.0,52.4645,52.5571,52.4491,52.5571,236912.0
2016-05-23 15:00:00,68.13,68.18,68.06,68.08,155458.0,52.5571,52.5957,52.5031,52.5185,155458.0
2016-05-23 15:10:00,68.09,68.11,68.0,68.0,177027.0,52.5262,52.5417,52.4568,52.4568,177027.0
2016-05-23 15:20:00,68.0,68.05,67.99,68.04,192660.0,52.4568,52.4954,52.4491,52.4877,192660.0
2016-05-23 15:30:00,68.03,68.14,68.01,68.06,230730.0,52.4799,52.5648,52.4645,52.5031,230730.0
2016-05-23 15:40:00,68.05,68.1,67.96,67.98,275117.0,52.4954,52.5339,52.4259,52.4414,275117.0
2016-05-23 15:50:00,67.98,68.01,67.92,67.96,537309.0,52.4414,52.4645,52.3951,52.4259,537309.0
2016-05-24 09:30:00,68.07,68.95,68.02,68.73,374963.0,52.5108,53.1896,52.4722,53.0199,374963.0
2016-05-24 09:40:00,68.73,68.88,68.44,68.66,342655.0,53.0199,53.1356,52.7962,52.9659,342655.0
2016-05-24 09:50:00,68.66,68.79,68.44,68.54,160903.0,52.9659,53.0662,52.7962,52.8734,160903.0
2016-05-24 10:00:00,68.53,68.94,68.53,68.79,244799.0,52.8657,53.1819,52.8657,53.0662,244799.0
2016-05-24 10:10:00,68.8,68.93,68.67,68.91,186591.0,53.0739,53.1742,52.9737,53.1588,186591.0
2016-05-24 10:20:00,68.92,68.95,68.82,68.87,179894.0,53.1665,53.1896,53.0894,53.1279,179894.0
2016-05-24 10:30:00,68.87,68.88,68.66,68.74,131697.0,53.1279,53.1356,52.9659,53.0277,131697.0
2016-05-24 10:40:00,68.73,68.74,68.48,68.52,121218.0,53.0199,53.0277,52.8271,52.8579,121218.0
2016-05-24 10:50:00,68.52,68.59,68.39,68.42,153522.0,52.8579,52.9119,52.7577,52.7808,153522.0
2016-05-24 11:00:00,68.43,68.58,68.38,68.54,194459.0,52.7885,52.9042,52.7499,52.8734,194459.0
2016-05-24 11:10:00,68.54,68.64,68.53,68.63,142104.0,52.8734,52.9505,52.8657,52.9428,142104.0
2016-05-24 11:20:00,68.64,68.65,68.48,68.63,134777.0,52.9505,52.9582,52.8271,52.9428,134777.0
2016-05-24 11:30:00,68.62,68.79,68.55,68.75,151384.0,52.9351,53.0662,52.8811,53.0354,151384.0
2016-05-24 11:40:00,68.75,68.96,68.74,68.95,163193.0,53.0354,53.1974,53.0277,53.1896,163193.0
2016-05-24 11:50:00,68.94,69.04,68.91,69.03,183587.0,53.1819,53.2591,53.1588,53.2514,183587.0
2016-05-24 12:00:00,69.04,69.11,68.97,69.09,138816.0,53.2591,53.3131,53.2051,53.2976,138816.0
2016-05-24 12:10:00,69.09,69.11,68.96,69.0,128575.0,53.2976,53.3131,53.1974,53.2282,128575.0
2016-05-24 12:20:00,69.0,69.14,68.99,69.01,187962.0,53.2282,53.3362,53.2205,53.2359,187962.0
2016-05-24 12:30:00,69.01,69.05,68.98,69.01,92728.0,53.2359,53.2668,53.2128,53.2359,92728.0
2016-05-24 12:40:00,69.01,69.17,69.0,69.16,123796.0,53.2359,53.3594,53.2282,53.3516,123796.0
2016-05-24 12:50:00,69.16,69.22,69.12,69.13,115955.0,53.3516,53.3979,53.3208,53.3285,115955.0
2016-05-24 13:00:00,69.13,69.14,69.0,69.08,99647.0,53.3285,53.3362,53.2282,53.2899,99647.0
2016-05-24 13:10:00,69.09,69.14,69.03,69.06,108700.0,53.2976,53.3362,53.2514,53.2745,108700.0
2016-05-24 13:20:00,69.06,69.07,69.0,69.02,99319.0,53.2745,53.2822,53.2282,53.2436,99319.0
2016-05-24 13:30:00,69.03,69.03,68.87,68.91,180907.0,53.2514,53.2514,53.1279,53.1588,180907.0
2016-05-24 13:40:00,68.91,69.0,68.9,68.99,169210.0,53.1588,53.2282,53.1511,53.2205,169210.0
2016-05-24 13:50:00,69.0,69.01,68.75,68.75,124416.0,53.2282,53.2359,53.0354,53.0354,124416.0
2016-05-24 14:00:00,68.75,68.84,68.75,68.78,88810.0,53.0354,53.1048,53.0354,53.0585,88810.0
2016-05-24 14:10:00,68.78,68.85,68.73,68.84,77539.0,53.0585,53.1125,53.0199,53.1048,77539.0
2016-05-24 14:20:00,68.84,68.85,68.7,68.7,99779.0,53.1048,53.1125,52.9968,52.9968,99779.0
2016-05-24 14:30:00,68.7,68.78,68.67,68.78,82843.0,52.9968,53.0585,52.9737,53.0585,82843.0
2016-05-24 14:40:00,68.79,68.83,68.64,68.72,86826.0,53.0662,53.0971,52.9505,53.0122,86826.0
2016-05-24 14:50:00,68.73,68.81,68.72,68.76,86818.0,53.0199,53.0816,53.0122,53.0431,86818.0
2016-05-24 15:00:00,68.75,68.91,68.75,68.85,107934.0,53.0354,53.1588,53.0354,53.1125,107934.0
2016-05-24 15:10:00,68.84,68.97,68.84,68.92,174309.0,53.1048,53.2051,53.1048,53.1665,174309.0
2016-05-24 15:20:00,68.91,69.02,68.9,68.99,202128.0,53.1588,53.2436,53.1511,53.2205,202128.0
2016-05-24 15:30:00,69.0,69.0,68.85,68.87,209818.0,53.2282,53.2282,53.1125,53.1279,209818.0
2016-05-24 15:40:00,68.88,68.92,68.79,68.8,244754.0,53.1356,53.1665,53.0662,53.0739,244754.0
2016-05-24 15:50:00,68.8,68.81,68.68,68.7,318960.0,53.0739,53.0816,52.9814,52.9968,318960.0
2016-05-25 09:30:00,68.82,69.2,68.33,68.6,443217.0,53.0894,53.3825,52.7114,52.9197,443217.0
2016-05-25 09:40:00,68.58,68.86,68.36,68.36,148049.0,52.9042,53.1202,52.7345,52.7345,148049.0
2016-05-25 09:50:00,68.36,68.82,68.36,68.65,157830.0,52.7345,53.0894,52.7345,52.9582,157830.0
2016-05-25 10:00:00,68.63,68.74,68.62,68.71,209290.0,52.9428,53.0277,52.9351,53.0045,209290.0
2016-05-25 10:10:00,68.72,68.74,68.6,68.64,225906.0,53.0122,53.0277,52.9197,52.9505,225906.0
2016-05-25 10:20:00,68.64,68.66,68.59,68.61,284408.0,52.9505,52.9659,52.9119,52.9274,284408.0
2016-05-25 10:30:00,68.61,68.74,68.55,68.55,313689.0,52.9274,53.0277,52.8811,52.8811,313689.0
2016-05-25 10:40:00,68.55,68.57,68.33,68.33,273299.0,52.8811,52.8965,52.7114,52.7114,273299.0
2016-05-25 10:50:00,68.33,68.73,68.32,68.71,270236.0,52.7114,53.0199,52.7037,53.0045,270236.0
2016-05-25 11:00:00,68.71,68.78,68.64,68.65,223455.0,53.0045,53.0585,52.9505,52.9582,223455.0
2016-05-25 11:10:00,68.64,68.68,68.45,68.68,180407.0,52.9505,52.9814,52.8039,52.9814,180407.0
2016-05-25 11:20:00,68.69,68.79,68.57,68.64,136950.0,52.9891,53.0662,52.8965,52.9505,136950.0
2016-05-25 11:30:00,68.64,68.81,68.63,68.74,107421.0,52.9505,53.0816,52.9428,53.0277,107421.0
2016-05-25 11:40:00,68.74,68.83,68.71,68.83,80361.0,53.0277,53.0971,53.0045,53.0971,80361.0
2016-05-25 11:50:00,68.81,68.81,68.7,68.73,86704.0,53.0816,53.0816,52.9968,53.0199,86704.0
2016-05-25 12:00:00,68.74,68.83,68.71,68.83,124482.0,53.0277,53.0971,53.0045,53.0971,124482.0
2016-05-25 12:10:00,68.82,69.08,68.82,69.01,227357.0,53.0894,53.2899,53.0894,53.2359,227357.0
2016-05-25 12:20:00,69.02,69.1,69.0,69.06,114431.0,53.2436,53.3054,53.2282,53.2745,114431.0
2016-05-25 12:30:00,69.05,69.24,69.04,69.22,146816.0,53.2668,53.4134,53.2591,53.3979,146816.0
2016-05-25 12:40:00,69.21,69.21,69.0,69.01,96788.0,53.3902,53.3902,53.2282,53.2359,96788.0
2016-05-25 12:50:00,69.02,69.16,68.99,69.11,76274.0,53.2436,53.3516,53.2205,53.3131,76274.0
2016-05-25 13:00:00,69.11,69.3,69.11,69.3,89383.0,53.3131,53.4596,53.3131,53.4596,89383.0
2016-05-25 13:10:00,69.3,69.36,69.27,69.34,148959.0,53.4596,53.5059,53.4365,53.4905,148959.0
2016-05-25 13:20:00,69.33,69.37,69.22,69.23,97201.0,53.4828,53.5136,53.3979,53.4056,97201.0
2016-05-25 13:30:00,69.23,69.32,69.23,69.28,142601.0,53.4056,53.4751,53.4056,53.4442,142601.0
2016-05-25 13:40:00,69.28,69.31,69.23,69.24,89524.0,53.4442,53.4674,53.4056,53.4134,89524.0
2016-05-25 13:50:00,69.25,69.35,69.25,69.34,94408.0,53.4211,53.4982,53.4211,53.4905,94408.0
2016-05-25 14:00:00,69.34,69.36,69.28,69.31,104844.0,53.4905,53.5059,53.4442,53.4674,104844.0
2016-05-25 14:10:00,69.31,69.39,69.3,69.36,112157.0,53.4674,53.5291,53.4596,53.5059,112157.0
2016-05-25 14:20:00,69.36,69.43,69.35,69.38,111057.0,53.5059,53.5599,53.4982,53.5214,111057.0
2016-05-25 14:30:00,69.37,69.63,69.36,69.55,197893.0,53.5136,53.7142,53.5059,53.6525,197893.0
2016-05-25 14:40:00,69.55,69.58,69.41,69.41,138407.0,53.6525,53.6756,53.5445,53.5445,138407.0
2016-05-25 14:50:00,69.41,69.53,69.4,69.5,125831.0,53.5445,53.6371,53.5368,53.6139,125831.0
2016-05-25 15:00:00,69.5,69.5,69.4,69.48,207685.0,53.6139,53.6139,53.5368,53.5985,207685.0
2016-05-25 15:10:00,69.49,69.55,69.45,69.52,186650.0,53.6062,53.6525,53.5754,53.6294,186650.0
2016-05-25 15:20:00,69.51,69.67,69.5,69.67,178520.0,53.6216,53.7451,53.6139,53.7451,178520.0
2016-05-25 15:30:00,69.68,69.68,69.58,69.59,228327.0,53.7528,53.7528,53.6756,53.6834,228327.0
2016-05-25 15:40:00,69.6,69.62,69.42,69.48,288728.0,53.6911,53.7065,53.5522,53.5985,288728.0
2016-05-25 15:50:00,69.48,69.49,69.27,69.28,649378.0,53.5985,53.6062,53.4365,53.4442,649378.0
2016-05-26 09:30:00,69.63,70.11,69.63,69.87,309986.0,53.7142,54.0845,53.7142,53.8994,309986.0
2016-05-26 09:40:00,69.88,70.01,69.71,69.95,208761.0,53.9071,54.0074,53.7759,53.9611,208761.0
2016-05-26 09:50:00,69.96,70.04,69.75,69.79,171910.0,53.9688,54.0305,53.8068,53.8376,171910.0
2016-05-26 10:00:00,69.8,69.81,69.6,69.71,183019.0,53.8454,53.8531,53.6911,53.7759,183019.0
2016-05-26 10:10:00,69.72,69.92,69.71,69.87,126028.0,53.7836,53.9379,53.7759,53.8994,126028.0
2016-05-26 10:20:00,69.86,69.87,69.63,69.66,157322.0,53.8916,53.8994,53.7142,53.7374,157322.0
2016-05-26 10:30:00,69.66,69.76,69.6,69.63,156598.0,53.7374,53.8145,53.6911,53.7142,156598.0
2016-05-26 10:40:00,69.64,69.74,69.54,69.58,163725.0,53.7219,53.7991,53.6448,53.6756,163725.0
2016-05-26 10:50:00,69.57,69.72,69.56,69.65,154141.0,53.6679,53.7836,53.6602,53.7296,154141.0
2016-05-26 11:00:00,69.64,69.65,69.48,69.5,126497.0,53.7219,53.7296,53.5985,53.6139,126497.0
2016-05-26 11:10:00,69.51,69.62,69.43,69.48,136105.0,53.6216,53.7065,53.5599,53.5985,136105.0
2016-05-26 11:20:00,69.48,69.5,69.37,69.4,117758.0,53.5985,53.6139,53.5136,53.5368,117758.0
2016-05-26 11:30:00,69.4,69.49,69.4,69.44,95057.0,53.5368,53.6062,53.5368,53.5676,95057.0
2016-05-26 11:40:00,69.45,69.46,69.35,69.35,110395.0,53.5754,53.5831,53.4982,53.4982,110395.0
2016-05-26 11:50:00,69.35,69.37,69.14,69.14,123187.0,53.4982,53.5136,53.3362,53.3362,123187.0
2016-05-26 12:00:00,69.14,69.29,69.13,69.26,110778.0,53.3362,53.4519,53.3285,53.4288,110778.0
2016-05-26 12:10:00,69.26,69.28,69.17,69.19,99647.0,53.4288,53.4442,53.3594,53.3748,99647.0
2016-05-26 12:20:00,69.19,69.21,69.13,69.13,206319.0,53.3748,53.3902,53.3285,53.3285,206319.0
2016-05-26 12:30:00,69.13,69.22,69.05,69.05,127959.0,53.3285,53.3979,53.2668,53.2668,127959.0
2016-05-26 12:40:00,69.05,69.07,68.95,68.96,177223.0,53.2668,53.2822,53.1896,53.1974,177223.0
2016-05-26 12:50:00,68.96,69.02,68.91,69.01,107047.0,53.1974,53.2436,53.1588,53.2359,107047.0
2016-05-26 13:00:00,69.01,69.02,68.93,68.93,113312.0,53.2359,53.2436,53.1742,53.1742,113312.0
2016-05-26 13:10:00,68.93,69.0,68.9,68.91,106268.0,53.1742,53.2282,53.1511,53.1588,106268.0
2016-05-26 13:20:00,68.91,68.99,68.9,68.98,81131.0,53.1588,53.2205,53.1511,53.2128,81131.0
2016-05-26 13:30:00,68.98,69.0,68.95,68.96,88835.0,53.2128,53.2282,53.1896,53.1974,88835.0
2016-05-26 13:40:00,68.95,68.97,68.83,68.84,87541.0,53.1896,53.2051,53.0971,53.1048,87541.0
2016-05-26 13:50:00,68.84,69.04,68.8,69.03,100786.0,53.1048,53.2591,53.0739,53.2514,100786.0
2016-05-26 14:00:00,69.03,69.11,69.0,69.03,132031.0,53.2514,53.3131,53.2282,53.2514,132031.0
2016-05-26 14:10:00,69.03,69.1,69.01,69.04,91796.0,53.2514,53.3054,53.2359,53.2591,91796.0
2016-05-26 14:20:00,69.03,69.09,69.0,69.01,111673.0,53.2514,53.2976,53.2282,53.2359,111673.0
2016-05-26 14:30:00,69.01,69.09,68.99,69.03,114568.0,53.2359,53.2976,53.2205,53.2514,114568.0
2016-05-26 14:40:00,69.03,69.05,68.97,69.0,107718.0,53.2514,53.2668,53.2051,53.2282,107718.0
2016-05-26 14:50:00,69.0,69.03,68.95,68.99,131844.0,53.2282,53.2514,53.1896,53.2205,131844.0
2016-05-26 15:00:00,68.98,69.11,68.98,69.05,152643.0,53.2128,53.3131,53.2128,53.2668,152643.0
2016-05-26 15:10:00,69.05,69.08,68.98,69.06,127133.0,53.2668,53.2899,53.2128,53.2745,127133.0
2016-05-26 15:20:00,69.06,69.07,69.01,69.02,113201.0,53.2745,53.2822,53.2359,53.2436,113201.0
2016-05-26 15:30:00,69.02,69.14,69.01,69.14,227821.0,53.2436,53.3362,53.2359,53.3362,227821.0
2016-05-26 15:40:00,69.14,69.21,69.02,69.02,274164.0,53.3362,53.3902,53.2436,53.2436,274164.0
2016-05-26 15:50:00,69.02,69.02,68.83,68.91,630550.0,53.2436,53.2436,53.0971,53.1588,630550.0
2016-05-27 09:30:00,68.98,69.39,68.87,69.37,336323.0,53.2128,53.5291,53.1279,53.5136,336323.0
2016-05-27 09:40:00,69.37,69.53,69.1,69.2,300879.0,53.5136,53.6371,53.3054,53.3825,300879.0
2016-05-27 09:50:00,69.17,69.17,68.89,68.95,177460.0,53.3594,53.3594,53.1434,53.1896,177460.0
2016-05-27 10:00:00,68.95,69.08,68.8,68.91,138282.0,53.1896,53.2899,53.0739,53.1588,138282.0
2016-05-27 10:10:00,68.9,69.05,68.82,69.04,131726.0,53.1511,53.2668,53.0894,53.2591,131726.0
2016-05-27 10:20:00,69.04,69.04,68.86,68.91,65866.0,53.2591,53.2591,53.1202,53.1588,65866.0
2016-05-27 10:30:00,68.92,69.09,68.92,68.97,64521.0,53.1665,53.2976,53.1665,53.2051,64521.0
2016-05-27 10:40:00,68.97,68.97,68.87,68.91,64960.0,53.2051,53.2051,53.1279,53.1588,64960.0
2016-05-27 10:50:00,68.92,68.92,68.79,68.82,75571.0,53.1665,53.1665,53.0662,53.0894,75571.0
2016-05-27 11:00:00,68.83,69.09,68.83,69.05,94530.0,53.0971,53.2976,53.0971,53.2668,94530.0
2016-05-27 11:10:00,69.05,69.05,68.9,68.95,94513.0,53.2668,53.2668,53.1511,53.1896,94513.0
2016-05-27 11:20:00,68.96,68.98,68.79,68.89,86313.0,53.1974,53.2128,53.0662,53.1434,86313.0
2016-05-27 11:30:00,68.89,69.04,68.88,68.94,79094.0,53.1434,53.2591,53.1356,53.1819,79094.0
2016-05-27 11:40:00,68.94,69.02,68.9,68.93,72395.0,53.1819,53.2436,53.1511,53.1742,72395.0
2016-05-27 11:50:00,68.93,68.96,68.9,68.92,55300.0,53.1742,53.1974,53.1511,53.1665,55300.0
2016-05-27 12:00:00,68.93,68.96,68.9,68.93,66960.0,53.1742,53.1974,53.1511,53.1742,66960.0
2016-05-27 12:10:00,68.92,68.98,68.9,68.97,42281.0,53.1665,53.2128,53.1511,53.2051,42281.0
2016-05-27 12:20:00,68.98,69.0,68.91,69.0,48910.0,53.2128,53.2282,53.1588,53.2282,48910.0
2016-05-27 12:30:00,69.0,69.03,68.92,68.94,52882.0,53.2282,53.2514,53.1665,53.1819,52882.0
2016-05-27 12:40:00,68.94,68.96,68.89,68.92,51040.0,53.1819,53.1974,53.1434,53.1665,51040.0
2016-05-27 12:50:00,68.92,68.95,68.9,68.93,53011.0,53.1665,53.1896,53.1511,53.1742,53011.0
2016-05-27 13:00:00,68.92,68.96,68.89,68.94,58561.0,53.1665,53.1974,53.1434,53.1819,58561.0
2016-05-27 13:10:00,68.93,68.93,68.89,68.91,52752.0,53.1742,53.1742,53.1434,53.1588,52752.0
2016-05-27 13:20:00,68.92,68.93,68.88,68.93,65792.0,53.1665,53.1742,53.1356,53.1742,65792.0
2016-05-27 13:30:00,68.93,68.96,68.83,68.83,88241.0,53.1742,53.1974,53.0971,53.0971,88241.0
2016-05-27 13:40:00,68.82,68.94,68.76,68.89,61024.0,53.0894,53.1819,53.0431,53.1434,61024.0
2016-05-27 13:50:00,68.89,68.91,68.81,68.91,59310.0,53.1434,53.1588,53.0816,53.1588,59310.0
2016-05-27 14:00:00,68.91,68.94,68.87,68.94,106441.0,53.1588,53.1819,53.1279,53.1819,106441.0
2016-05-27 14:10:00,68.93,69.0,68.91,69.0,49148.0,53.1742,53.2282,53.1588,53.2282,49148.0
2016-05-27 14:20:00,68.99,69.06,68.97,69.0,50404.0,53.2205,53.2745,53.2051,53.2282,50404.0
2016-05-27 14:30:00,69.01,69.03,68.85,68.87,68167.0,53.2359,53.2514,53.1125,53.1279,68167.0
2016-05-27 14:40:00,68.86,68.88,68.83,68.87,84112.0,53.1202,53.1356,53.0971,53.1279,84112.0
2016-05-27 14:50:00,68.87,68.91,68.83,68.87,69427.0,53.1279,53.1588,53.0971,53.1279,69427.0
2016-05-27 15:00:00,68.87,68.92,68.87,68.89,86278.0,53.1279,53.1665,53.1279,53.1434,86278.0
2016-05-27 15:10:00,68.89,68.9,68.81,68.85,100478.0,53.1434,53.1511,53.0816,53.1125,100478.0
2016-05-27 15:20:00,68.86,68.87,68.81,68.84,97139.0,53.1202,53.1279,53.0816,53.1048,97139.0
2016-05-27 15:30:00,68.84,68.86,68.8,68.84,117150.0,53.1048,53.1202,53.0739,53.1048,117150.0
2016-05-27 15:40:00,68.84,68.91,68.82,68.84,174893.0,53.1048,53.1588,53.0894,53.1048,174893.0
2016-05-27 15:50:00,68.85,68.93,68.85,68.9,252038.0,53.1125,53.1742,53.1125,53.1511,252038.0
2016-05-31 09:30:00,69.28,69.48,68.91,69.05,244557.0,53.4442,53.5985,53.1588,53.2668,244557.0
2016-05-31 09:40:00,69.05,69.24,68.89,69.15,129229.0,53.2668,53.4134,53.1434,53.3439,129229.0
2016-05-31 09:50:00,69.14,69.31,69.12,69.29,224639.0,53.3362,53.4674,53.3208,53.4519,224639.0
2016-05-31 10:00:00,69.32,69.42,69.2,69.42,131942.0,53.4751,53.5522,53.3825,53.5522,131942.0
2016-05-31 10:10:00,69.41,69.45,69.32,69.42,130520.0,53.5445,53.5754,53.4751,53.5522,130520.0
2016-05-31 10:20:00,69.41,69.43,69.33,69.37,83449.0,53.5445,53.5599,53.4828,53.5136,83449.0
2016-05-31 10:30:00,69.37,69.39,69.2,69.32,175780.0,53.5136,53.5291,53.3825,53.4751,175780.0
2016-05-31 10:40:00,69.31,69.33,69.15,69.3,113160.0,53.4674,53.4828,53.3439,53.4596,113160.0
2016-05-31 10:50:00,69.3,69.34,69.16,69.18,128417.0,53.4596,53.4905,53.3516,53.3671,128417.0
2016-05-31 11:00:00,69.19,69.29,69.14,69.23,145580.0,53.3748,53.4519,53.3362,53.4056,145580.0
2016-05-31 11:10:00,69.23,69.23,69.09,69.11,94643.0,53.4056,53.4056,53.2976,53.3131,94643.0
2016-05-31 11:20:00,69.12,69.2,69.05,69.05,100642.0,53.3208,53.3825,53.2668,53.2668,100642.0
2016-05-31 11:30:00,69.04,69.05,68.96,69.05,94393.0,53.2591,53.2668,53.1974,53.2668,94393.0
2016-05-31 11:40:00,69.05,69.05,68.83,68.84,83010.0,53.2668,53.2668,53.0971,53.1048,83010.0
2016-05-31 11:50:00,68.84,68.93,68.83,68.9,108149.0,53.1048,53.1742,53.0971,53.1511,108149.0
2016-05-31 12:00:00,68.9,68.91,68.76,68.77,85056.0,53.1511,53.1588,53.0431,53.0508,85056.0
2016-05-31 12:10:00,68.77,68.77,68.66,68.67,128986.0,53.0508,53.0508,52.9659,52.9737,128986.0
2016-05-31 12:20:00,68.67,68.85,68.64,68.81,385006.0,52.9737,53.1125,52.9505,53.0816,385006.0
2016-05-31 12:30:00,68.81,68.87,68.76,68.78,102711.0,53.0816,53.1279,53.0431,53.0585,102711.0
2016-05-31 12:40:00,68.79,68.8,68.68,68.68,69847.0,53.0662,53.0739,52.9814,52.9814,69847.0
2016-05-31 12:50:00,68.67,68.73,68.65,68.73,44599.0,52.9737,53.0199,52.9582,53.0199,44599.0
2016-05-31 13:00:00,68.72,68.74,68.66,68.69,101340.0,53.0122,53.0277,52.9659,52.9891,101340.0
2016-05-31 13:10:00,68.69,68.7,68.61,68.63,55790.0,52.9891,52.9968,52.9274,52.9428,55790.0
2016-05-31 13:20:00,68.64,68.73,68.63,68.67,83728.0,52.9505,53.0199,52.9428,52.9737,83728.0
2016-05-31 13:30:00,68.67,68.71,68.64,68.7,51063.0,52.9737,53.0045,52.9505,52.9968,51063.0
2016-05-31 13:40:00,68.69,68.69,68.62,68.62,41796.0,52.9891,52.9891,52.9351,52.9351,41796.0
2016-05-31 13:50:00,68.62,68.67,68.59,68.64,69907.0,52.9351,52.9737,52.9119,52.9505,69907.0
2016-05-31 14:00:00,68.63,68.64,68.47,68.48,115663.0,52.9428,52.9505,52.8194,52.8271,115663.0
2016-05-31 14:10:00,68.48,68.55,68.46,68.52,122744.0,52.8271,52.8811,52.8117,52.8579,122744.0
2016-05-31 14:20:00,68.53,68.65,68.52,68.64,128100.0,52.8657,52.9582,52.8579,52.9505,128100.0
2016-05-31 14:30:00,68.65,68.66,68.54,68.61,116286.0,52.9582,52.9659,52.8734,52.9274,116286.0
2016-05-31 14:40:00,68.62,68.69,68.6,68.67,93116.0,52.9351,52.9891,52.9197,52.9737,93116.0
2016-05-31 14:50:00,68.67,68.68,68.59,68.59,112108.0,52.9737,52.9814,52.9119,52.9119,112108.0
2016-05-31 15:00:00,68.59,68.64,68.55,68.56,118797.0,52.9119,52.9505,52.8811,52.8888,118797.0
2016-05-31 15:10:00,68.56,68.83,68.55,68.82,202288.0,52.8888,53.0971,52.8811,53.0894,202288.0
2016-05-31 15:20:00,68.82,68.89,68.81,68.89,151630.0,53.0894,53.1434,53.0816,53.1434,151630.0
2016-05-31 15:30:00,68.89,69.03,68.88,68.93,319455.0,53.1434,53.2514,53.1356,53.1742,319455.0
2016-05-31 15:40:00,68.92,68.98,68.78,68.81,355284.0,53.1665,53.2128,53.0585,53.0816,355284.0
2016-05-31 15:50:00,68.81,68.88,68.78,68.8,546320.0,53.0816,53.1356,53.0585,53.0739,546320.0
2016-06-01 09:30:00,68.96,68.96,68.19,68.39,399340.0,53.1974,53.1974,52.6034,52.7577,399340.0
2016-06-01 09:40:00,68.38,68.73,68.32,68.63,461264.0,52.7499,53.0199,52.7037,52.9428,461264.0
2016-06-01 09:50:00,68.62,68.72,68.38,68.39,200796.0,52.9351,53.0122,52.7499,52.7577,200796.0
2016-06-01 10:00:00,68.37,68.56,68.23,68.53,326604.0,52.7422,52.8888,52.6342,52.8657,326604.0
2016-06-01 10:10:00,68.53,68.58,68.13,68.14,218374.0,52.8657,52.9042,52.5571,52.5648,218374.0
2016-06-01 10:20:00,68.14,68.21,68.01,68.05,256393.0,52.5648,52.6188,52.4645,52.4954,256393.0
2016-06-01 10:30:00,68.05,68.3,68.05,68.23,309960.0,52.4954,52.6882,52.4954,52.6342,309960.0
2016-06-01 10:40:00,68.24,68.44,68.21,68.44,184056.0,52.6419,52.7962,52.6188,52.7962,184056.0
2016-06-01 10:50:00,68.43,68.52,68.32,68.4,153558.0,52.7885,52.8579,52.7037,52.7654,153558.0
2016-06-01 11:00:00,68.4,68.6,68.39,68.55,164541.0,52.7654,52.9197,52.7577,52.8811,164541.0
2016-06-01 11:10:00,68.56,68.58,68.48,68.52,138498.0,52.8888,52.9042,52.8271,52.8579,138498.0
2016-06-01 11:20:00,68.51,68.58,68.45,68.47,140837.0,52.8502,52.9042,52.8039,52.8194,140837.0
2016-06-01 11:30:00,68.47,68.51,68.25,68.27,209302.0,52.8194,52.8502,52.6497,52.6651,209302.0
2016-06-01 11:40:00,68.27,68.37,68.25,68.37,147437.0,52.6651,52.7422,52.6497,52.7422,147437.0
2016-06-01 11:50:00,68.37,68.38,68.31,68.36,94445.0,52.7422,52.7499,52.6959,52.7345,94445.0
2016-06-01 12:00:00,68.37,68.49,68.36,68.47,125910.0,52.7422,52.8348,52.7345,52.8194,125910.0
2016-06-01 12:10:00,68.47,68.52,68.45,68.48,109012.0,52.8194,52.8579,52.8039,52.8271,109012.0
2016-06-01 12:20:00,68.47,68.57,68.47,68.5,204234.0,52.8194,52.8965,52.8194,52.8425,204234.0
2016-06-01 12:30:00,68.51,68.53,68.39,68.39,125801.0,52.8502,52.8657,52.7577,52.7577,125801.0
2016-06-01 12:40:00,68.4,68.45,68.37,68.39,99182.0,52.7654,52.8039,52.7422,52.7577,99182.0
2016-06-01 12:50:00,68.38,68.39,68.29,68.37,143443.0,52.7499,52.7577,52.6805,52.7422,143443.0
2016-06-01 13:00:00,68.38,68.44,68.37,68.41,90754.0,52.7499,52.7962,52.7422,52.7731,90754.0
2016-06-01 13:10:00,68.4,68.42,68.37,68.38,97451.0,52.7654,52.7808,52.7422,52.7499,97451.0
2016-06-01 13:20:00,68.38,68.39,68.31,68.34,82128.0,52.7499,52.7577,52.6959,52.7191,82128.0
2016-06-01 13:30:00,68.34,68.39,68.32,68.34,95399.0,52.7191,52.7577,52.7037,52.7191,95399.0
2016-06-01 13:40:00,68.34,68.39,68.3,68.34,99950.0,52.7191,52.7577,52.6882,52.7191,99950.0
2016-06-01 13:50:00,68.34,68.36,68.33,68.36,91904.0,52.7191,52.7345,52.7114,52.7345,91904.0
2016-06-01 14:00:00,68.35,68.36,68.29,68.33,119443.0,52.7268,52.7345,52.6805,52.7114,119443.0
2016-06-01 14:10:00,68.34,68.46,68.32,68.41,129179.0,52.7191,52.8117,52.7037,52.7731,129179.0
2016-06-01 14:20:00,68.41,68.45,68.33,68.34,103375.0,52.7731,52.8039,52.7114,52.7191,103375.0
2016-06-01 14:30:00,68.34,68.37,68.28,68.35,141556.0,52.7191,52.7422,52.6728,52.7268,141556.0
2016-06-01 14:40:00,68.34,68.38,68.32,68.35,108590.0,52.7191,52.7499,52.7037,52.7268,108590.0
2016-06-01 14:50:00,68.35,68.52,68.33,68.52,160135.0,52.7268,52.8579,52.7114,52.8579,160135.0
2016-06-01 15:00:00,68.53,68.57,68.46,68.46,244675.0,52.8657,52.8965,52.8117,52.8117,244675.0
2016-06-01 15:10:00,68.47,68.48,68.4,68.42,168517.0,52.8194,52.8271,52.7654,52.7808,168517.0
2016-06-01 15:20:00,68.41,68.46,68.35,68.35,164382.0,52.7731,52.8117,52.7268,52.7268,164382.0
2016-06-01 15:30:00,68.36,68.41,68.35,68.38,273546.0,52.7345,52.7731,52.7268,52.7499,273546.0
2016-06-01 15:40:00,68.38,68.38,68.24,68.26,367787.0,52.7499,52.7499,52.6419,52.6574,367787.0
2016-06-01 15:50:00,68.27,68.4,68.24,68.38,631247.0,52.6651,52.7654,52.6419,52.7499,631247.0
2016-06-02 09:30:00,67.74,68.41,67.74,68.37,612437.0,52.2562,52.7731,52.2562,52.7422,612437.0
2016-06-02 09:40:00,68.37,68.37,67.9,68.07,365568.0,52.7422,52.7422,52.3797,52.5108,365568.0
2016-06-02 09:50:00,68.06,68.3,67.92,68.15,372346.0,52.5031,52.6882,52.3951,52.5725,372346.0
2016-06-02 10:00:00,68.14,68.42,68.1,68.35,191895.0,52.5648,52.7808,52.5339,52.7268,191895.0
2016-06-02 10:10:00,68.34,68.37,68.1,68.12,243511.0,52.7191,52.7422,52.5339,52.5494,243511.0
2016-06-02 10:20:00,68.13,68.23,68.0,68.07,329098.0,52.5571,52.6342,52.4568,52.5108,329098.0
2016-06-02 10:30:00,68.07,68.28,68.02,68.27,234999.0,52.5108,52.6728,52.4722,52.6651,234999.0
2016-06-02 10:40:00,68.27,68.28,68.09,68.18,287563.0,52.6651,52.6728,52.5262,52.5957,287563.0
2016-06-02 10:50:00,68.17,68.27,68.13,68.23,479868.0,52.5879,52.6651,52.5571,52.6342,479868.0
2016-06-02 11:00:00,68.23,68.29,68.16,68.22,318440.0,52.6342,52.6805,52.5802,52.6265,318440.0
2016-06-02 11:10:00,68.21,68.22,68.13,68.19,156962.0,52.6188,52.6265,52.5571,52.6034,156962.0
2016-06-02 11:20:00,68.18,68.22,68.14,68.17,154177.0,52.5957,52.6265,52.5648,52.5879,154177.0
2016-06-02 11:30:00,68.17,68.21,68.13,68.2,176883.0,52.5879,52.6188,52.5571,52.6111,176883.0
2016-06-02 11:40:00,68.2,68.22,68.19,68.2,244506.0,52.6111,52.6265,52.6034,52.6111,244506.0
2016-06-02 11:50:00,68.2,68.23,68.16,68.2,371449.0,52.6111,52.6342,52.5802,52.6111,371449.0
2016-06-02 12:00:00,68.2,68.21,68.15,68.18,231694.0,52.6111,52.6188,52.5725,52.5957,231694.0
2016-06-02 12:10:00,68.18,68.22,68.17,68.2,102033.0,52.5957,52.6265,52.5879,52.6111,102033.0
2016-06-02 12:20:00,68.21,68.22,68.18,68.19,147101.0,52.6188,52.6265,52.5957,52.6034,147101.0
2016-06-02 12:30:00,68.2,68.21,68.14,68.17,145502.0,52.6111,52.6188,52.5648,52.5879,145502.0
2016-06-02 12:40:00,68.17,68.22,68.15,68.19,166293.0,52.5879,52.6265,52.5725,52.6034,166293.0
2016-06-02 12:50:00,68.19,68.23,68.19,68.22,149318.0,52.6034,52.6342,52.6034,52.6265,149318.0
2016-06-02 13:00:00,68.22,68.22,68.2,68.21,212709.0,52.6265,52.6265,52.6111,52.6188,212709.0
2016-06-02 13:10:00,68.22,68.22,68.18,68.22,238857.0,52.6265,52.6265,52.5957,52.6265,238857.0
2016-06-02 13:20:00,68.22,68.22,68.17,68.2,219607.0,52.6265,52.6265,52.5879,52.6111,219607.0
2016-06-02 13:30:00,68.2,68.23,68.18,68.2,376590.0,52.6111,52.6342,52.5957,52.6111,376590.0
2016-06-02 13:40:00,68.2,68.22,68.17,68.2,153217.0,52.6111,52.6265,52.5879,52.6111,153217.0
2016-06-02 13:50:00,68.21,68.22,68.19,68.22,456656.0,52.6188,52.6265,52.6034,52.6265,456656.0
2016-06-02 14:00:00,68.22,68.23,68.18,68.19,359863.0,52.6265,52.6342,52.5957,52.6034,359863.0
2016-06-02 14:10:00,68.18,68.21,68.17,68.19,182716.0,52.5957,52.6188,52.5879,52.6034,182716.0
2016-06-02 14:20:00,68.2,68.2,68.13,68.2,225025.0,52.6111,52.6111,52.5571,52.6111,225025.0
2016-06-02 14:30:00,68.2,68.2,68.17,68.2,145093.0,52.6111,52.6111,52.5879,52.6111,145093.0
2016-06-02 14:40:00,68.2,68.23,68.17,68.2,649944.0,52.6111,52.6342,52.5879,52.6111,649944.0
2016-06-02 14:50:00,68.2,68.21,68.18,68.2,157775.0,52.6111,52.6188,52.5957,52.6111,157775.0
2016-06-02 15:00:00,68.2,68.22,68.19,68.21,556501.0,52.6111,52.6265,52.6034,52.6188,556501.0
2016-06-02 15:10:00,68.21,68.23,68.19,68.2,407766.0,52.6188,52.6342,52.6034,52.6111,407766.0
2016-06-02 15:20:00,68.2,68.22,68.19,68.2,351687.0,52.6111,52.6265,52.6034,52.6111,351687.0
2016-06-02 15:30:00,68.2,68.28,68.19,68.23,412733.0,52.6111,52.6728,52.6034,52.6342,412733.0
2016-06-02 15:40:00,68.24,68.29,68.21,68.26,706771.0,52.6419,52.6805,52.6188,52.6574,706771.0
2016-06-02 15:50:00,68.25,68.35,68.24,68.35,868970.0,52.6497,52.7268,52.6419,52.7268,868970.0
2016-06-03 09:30:00,68.38,68.45,68.07,68.45,378185.0,52.7499,52.8039,52.5108,52.8039,378185.0
2016-06-03 09:40:00,68.43,68.74,68.33,68.74,340296.0,52.7885,53.0277,52.7114,53.0277,340296.0
2016-06-03 09:50:00,68.73,68.8,68.45,68.46,242265.0,53.0199,53.0739,52.8039,52.8117,242265.0
2016-06-03 10:00:00,68.46,68.46,68.2,68.34,207089.0,52.8117,52.8117,52.6111,52.7191,207089.0
2016-06-03 10:10:00,68.35,68.55,68.3,68.52,178923.0,52.7268,52.8811,52.6882,52.8579,178923.0
2016-06-03 10:20:00,68.52,68.7,68.5,68.68,219429.0,52.8579,52.9968,52.8425,52.9814,219429.0
2016-06-03 10:30:00,68.68,68.91,68.61,68.91,313288.0,52.9814,53.1588,52.9274,53.1588,313288.0
2016-06-03 10:40:00,68.91,68.98,68.72,68.84,179116.0,53.1588,53.2128,53.0122,53.1048,179116.0
2016-06-03 10:50:00,68.84,68.99,68.8,68.95,246446.0,53.1048,53.2205,53.0739,53.1896,246446.0
2016-06-03 11:00:00,68.95,69.03,68.75,68.75,307668.0,53.1896,53.2514,53.0354,53.0354,307668.0
2016-06-03 11:10:00,68.76,68.79,68.69,68.74,76343.0,53.0431,53.0662,52.9891,53.0277,76343.0
2016-06-03 11:20:00,68.74,68.76,68.59,68.64,89948.0,53.0277,53.0431,52.9119,52.9505,89948.0
2016-06-03 11:30:00,68.66,68.91,68.65,68.9,94844.0,52.9659,53.1588,52.9582,53.1511,94844.0
2016-06-03 11:40:00,68.9,68.91,68.74,68.86,72366.0,53.1511,53.1588,53.0277,53.1202,72366.0
2016-06-03 11:50:00,68.86,68.92,68.84,68.89,56640.0,53.1202,53.1665,53.1048,53.1434,56640.0
2016-06-03 12:00:00,68.88,68.94,68.73,68.76,92096.0,53.1356,53.1819,53.0199,53.0431,92096.0
2016-06-03 12:10:00,68.75,68.81,68.71,68.72,71594.0,53.0354,53.0816,53.0045,53.0122,71594.0
2016-06-03 12:20:00,68.73,68.78,68.68,68.69,50848.0,53.0199,53.0585,52.9814,52.9891,50848.0
2016-06-03 12:30:00,68.69,68.74,68.68,68.7,83681.0,52.9891,53.0277,52.9814,52.9968,83681.0
2016-06-03 12:40:00,68.71,68.74,68.64,68.68,95310.0,53.0045,53.0277,52.9505,52.9814,95310.0
2016-06-03 12:50:00,68.67,68.67,68.42,68.42,146152.0,52.9737,52.9737,52.7808,52.7808,146152.0
2016-06-03 13:00:00,68.42,68.44,68.34,68.37,117593.0,52.7808,52.7962,52.7191,52.7422,117593.0
2016-06-03 13:10:00,68.37,68.48,68.32,68.48,151658.0,52.7422,52.8271,52.7037,52.8271,151658.0
2016-06-03 13:20:00,68.48,68.61,68.48,68.56,130751.0,52.8271,52.9274,52.8271,52.8888,130751.0
2016-06-03 13:30:00,68.56,68.68,68.55,68.6,103466.0,52.8888,52.9814,52.8811,52.9197,103466.0
2016-06-03 13:40:00,68.61,68.72,68.6,68.69,102375.0,52.9274,53.0122,52.9197,52.9891,102375.0
2016-06-03 13:50:00,68.69,68.81,68.68,68.74,124806.0,52.9891,53.0816,52.9814,53.0277,124806.0
2016-06-03 14:00:00,68.75,68.82,68.63,68.63,101702.0,53.0354,53.0894,52.9428,52.9428,101702.0
2016-06-03 14:10:00,68.63,68.63,68.5,68.51,85423.0,52.9428,52.9428,52.8425,52.8502,85423.0
2016-06-03 14:20:00,68.5,68.68,68.49,68.68,105193.0,52.8425,52.9814,52.8348,52.9814,105193.0
2016-06-03 14:30:00,68.68,68.88,68.67,68.77,220023.0,52.9814,53.1356,52.9737,53.0508,220023.0
2016-06-03 14:40:00,68.76,68.82,68.72,68.78,67445.0,53.0431,53.0894,53.0122,53.0585,67445.0
2016-06-03 14:50:00,68.78,68.86,68.77,68.79,82440.0,53.0585,53.1202,53.0508,53.0662,82440.0
2016-06-03 15:00:00,68.79,68.79,68.62,68.68,116696.0,53.0662,53.0662,52.9351,52.9814,116696.0
2016-06-03 15:10:00,68.69,68.83,68.66,68.76,122562.0,52.9891,53.0971,52.9659,53.0431,122562.0
2016-06-03 15:20:00,68.76,68.85,68.74,68.84,183639.0,53.0431,53.1125,53.0277,53.1048,183639.0
2016-06-03 15:30:00,68.84,68.85,68.75,68.78,151361.0,53.1048,53.1125,53.0354,53.0585,151361.0
2016-06-03 15:40:00,68.78,68.82,68.58,68.59,245391.0,53.0585,53.0894,52.9042,52.9119,245391.0
2016-06-03 15:50:00,68.6,68.71,68.6,68.64,474840.0,52.9197,53.0045,52.9197,52.9505,474840.0
2016-06-06 09:30:00,68.62,68.77,68.33,68.33,442920.0,52.9351,53.0508,52.7114,52.7114,442920.0
2016-06-06 09:40:00,68.32,68.54,68.24,68.26,242940.0,52.7037,52.8734,52.6419,52.6574,242940.0
2016-06-06 09:50:00,68.28,68.6,68.23,68.49,130407.0,52.6728,52.9197,52.6342,52.8348,130407.0
2016-06-06 10:00:00,68.51,68.59,68.4,68.41,77878.0,52.8502,52.9119,52.7654,52.7731,77878.0
2016-06-06 10:10:00,68.4,68.58,68.4,68.48,100161.0,52.7654,52.9042,52.7654,52.8271,100161.0
2016-06-06 10:20:00,68.49,68.53,68.4,68.4,131007.0,52.8348,52.8657,52.7654,52.7654,131007.0
2016-06-06 10:30:00,68.41,68.49,68.4,68.42,151100.0,52.7731,52.8348,52.7654,52.7808,151100.0
2016-06-06 10:40:00,68.43,68.45,68.27,68.33,127336.0,52.7885,52.8039,52.6651,52.7114,127336.0
2016-06-06 10:50:00,68.33,68.53,68.32,68.49,121683.0,52.7114,52.8657,52.7037,52.8348,121683.0
2016-06-06 11:00:00,68.48,68.5,68.38,68.44,92057.0,52.8271,52.8425,52.7499,52.7962,92057.0
2016-06-06 11:10:00,68.45,68.45,68.38,68.43,72204.0,52.8039,52.8039,52.7499,52.7885,72204.0
2016-06-06 11:20:00,68.42,68.76,68.41,68.7,158901.0,52.7808,53.0431,52.7731,52.9968,158901.0
2016-06-06 11:30:00,68.69,68.74,68.59,68.73,83452.0,52.9891,53.0277,52.9119,53.0199,83452.0
2016-06-06 11:40:00,68.72,68.75,68.6,68.61,65878.0,53.0122,53.0354,52.9197,52.9274,65878.0
2016-06-06 11:50:00,68.62,68.66,68.57,68.62,63790.0,52.9351,52.9659,52.8965,52.9351,63790.0
2016-06-06 12:00:00,68.62,68.66,68.59,68.62,64627.0,52.9351,52.9659,52.9119,52.9351,64627.0
2016-06-06 12:10:00,68.63,68.7,68.62,68.68,84613.0,52.9428,52.9968,52.9351,52.9814,84613.0
2016-06-06 12:20:00,68.67,68.78,68.66,68.77,89578.0,52.9737,53.0585,52.9659,53.0508,89578.0
2016-06-06 12:30:00,68.76,68.92,68.75,68.85,138531.0,53.0431,53.1665,53.0354,53.1125,138531.0
2016-06-06 12:40:00,68.86,68.95,68.83,68.9,106199.0,53.1202,53.1896,53.0971,53.1511,106199.0
2016-06-06 12:50:00,68.91,68.91,68.75,68.91,116342.0,53.1588,53.1588,53.0354,53.1588,116342.0
2016-06-06 13:00:00,68.89,69.04,68.89,69.01,147815.0,53.1434,53.2591,53.1434,53.2359,147815.0
2016-06-06 13:10:00,69.02,69.17,69.01,69.12,144713.0,53.2436,53.3594,53.2359,53.3208,144713.0
2016-06-06 13:20:00,69.12,69.22,69.11,69.16,100491.0,53.3208,53.3979,53.3131,53.3516,100491.0
2016-06-06 13:30:00,69.16,69.2,69.07,69.14,117315.0,53.3516,53.3825,53.2822,53.3362,117315.0
2016-06-06 13:40:00,69.14,69.15,68.98,69.02,55967.0,53.3362,53.3439,53.2128,53.2436,55967.0
2016-06-06 13:50:00,69.02,69.07,68.97,68.99,86985.0,53.2436,53.2822,53.2051,53.2205,86985.0
2016-06-06 14:00:00,68.98,68.99,68.85,68.91,90520.0,53.2128,53.2205,53.1125,53.1588,90520.0
2016-06-06 14:10:00,68.9,68.96,68.85,68.92,149960.0,53.1511,53.1974,53.1125,53.1665,149960.0
2016-06-06 14:20:00,68.92,68.98,68.89,68.92,81480.0,53.1665,53.2128,53.1434,53.1665,81480.0
2016-06-06 14:30:00,68.91,68.98,68.87,68.89,111721.0,53.1588,53.2128,53.1279,53.1434,111721.0
2016-06-06 14:40:00,68.89,68.91,68.82,68.89,75017.0,53.1434,53.1588,53.0894,53.1434,75017.0
2016-06-06 14:50:00,68.9,68.9,68.84,68.85,95245.0,53.1511,53.1511,53.1048,53.1125,95245.0
2016-06-06 15:00:00,68.84,68.88,68.8,68.87,106183.0,53.1048,53.1356,53.0739,53.1279,106183.0
2016-06-06 15:10:00,68.88,68.91,68.81,68.87,116200.0,53.1356,53.1588,53.0816,53.1279,116200.0
2016-06-06 15:20:00,68.87,68.93,68.86,68.87,115388.0,53.1279,53.1742,53.1202,53.1279,115388.0
2016-06-06 15:30:00,68.87,68.93,68.84,68.85,211879.0,53.1279,53.1742,53.1048,53.1125,211879.0
2016-06-06 15:40:00,68.86,68.91,68.82,68.86,242332.0,53.1202,53.1588,53.0894,53.1202,242332.0
2016-06-06 15:50:00,68.86,68.87,68.76,68.79,311973.0,53.1202,53.1279,53.0431,53.0662,311973.0
2016-06-07 09:30:00,69.18,69.64,68.8,69.51,354458.0,53.3671,53.7219,53.0739,53.6216,354458.0
2016-06-07 09:40:00,69.49,69.52,69.16,69.34,122489.0,53.6062,53.6294,53.3516,53.4905,122489.0
2016-06-07 09:50:00,69.33,69.34,69.05,69.17,190452.0,53.4828,53.4905,53.2668,53.3594,190452.0
2016-06-07 10:00:00,69.15,69.26,68.95,69.01,142033.0,53.3439,53.4288,53.1896,53.2359,142033.0
2016-06-07 10:10:00,69.02,69.17,68.84,68.84,139448.0,53.2436,53.3594,53.1048,53.1048,139448.0
2016-06-07 10:20:00,68.86,69.1,68.85,69.07,106511.0,53.1202,53.3054,53.1125,53.2822,106511.0
2016-06-07 10:30:00,69.08,69.15,69.03,69.12,86537.0,53.2899,53.3439,53.2514,53.3208,86537.0
2016-06-07 10:40:00,69.11,69.17,69.1,69.1,154106.0,53.3131,53.3594,53.3054,53.3054,154106.0
2016-06-07 10:50:00,69.1,69.12,69.02,69.04,112614.0,53.3054,53.3208,53.2436,53.2591,112614.0
2016-06-07 11:00:00,69.03,69.07,68.93,68.93,132818.0,53.2514,53.2822,53.1742,53.1742,132818.0
2016-06-07 11:10:00,68.94,68.97,68.88,68.97,98139.0,53.1819,53.2051,53.1356,53.2051,98139.0
2016-06-07 11:20:00,68.98,68.99,68.89,68.95,83861.0,53.2128,53.2205,53.1434,53.1896,83861.0
2016-06-07 11:30:00,68.94,68.96,68.89,68.91,78938.0,53.1819,53.1974,53.1434,53.1588,78938.0
2016-06-07 11:40:00,68.9,68.98,68.82,68.9,110184.0,53.1511,53.2128,53.0894,53.1511,110184.0
2016-06-07 11:50:00,68.9,69.04,68.9,69.04,51436.0,53.1511,53.2591,53.1511,53.2591,51436.0
2016-06-07 12:00:00,69.04,69.09,68.93,68.96,69597.0,53.2591,53.2976,53.1742,53.1974,69597.0
2016-06-07 12:10:00,68.95,69.03,68.95,68.98,55314.0,53.1896,53.2514,53.1896,53.2128,55314.0
2016-06-07 12:20:00,68.98,69.0,68.94,68.99,51274.0,53.2128,53.2282,53.1819,53.2205,51274.0
2016-06-07 12:30:00,68.98,69.03,68.9,68.92,110062.0,53.2128,53.2514,53.1511,53.1665,110062.0
2016-06-07 12:40:00,68.92,68.97,68.9,68.9,59664.0,53.1665,53.2051,53.1511,53.1511,59664.0
2016-06-07 12:50:00,68.91,68.93,68.9,68.91,54235.0,53.1588,53.1742,53.1511,53.1588,54235.0
2016-06-07 13:00:00,68.91,68.94,68.9,68.94,70913.0,53.1588,53.1819,53.1511,53.1819,70913.0
2016-06-07 13:10:00,68.94,68.96,68.85,68.92,85278.0,53.1819,53.1974,53.1125,53.1665,85278.0
2016-06-07 13:20:00,68.92,68.97,68.91,68.97,52989.0,53.1665,53.2051,53.1588,53.2051,52989.0
2016-06-07 13:30:00,68.97,69.0,68.92,68.93,62740.0,53.2051,53.2282,53.1665,53.1742,62740.0
2016-06-07 13:40:00,68.92,68.93,68.84,68.84,90373.0,53.1665,53.1742,53.1048,53.1048,90373.0
2016-06-07 13:50:00,68.85,68.85,68.63,68.67,150733.0,53.1125,53.1125,52.9428,52.9737,150733.0
2016-06-07 14:00:00,68.67,68.8,68.58,68.61,134627.0,52.9737,53.0739,52.9042,52.9274,134627.0
2016-06-07 14:10:00,68.61,68.68,68.57,68.67,88978.0,52.9274,52.9814,52.8965,52.9737,88978.0
2016-06-07 14:20:00,68.68,68.72,68.65,68.67,78925.0,52.9814,53.0122,52.9582,52.9737,78925.0
2016-06-07 14:30:00,68.66,68.72,68.61,68.64,78783.0,52.9659,53.0122,52.9274,52.9505,78783.0
2016-06-07 14:40:00,68.64,68.65,68.55,68.55,76973.0,52.9505,52.9582,52.8811,52.8811,76973.0
2016-06-07 14:50:00,68.56,68.59,68.53,68.55,74144.0,52.8888,52.9119,52.8657,52.8811,74144.0
2016-06-07 15:00:00,68.56,68.66,68.55,68.63,77377.0,52.8888,52.9659,52.8811,52.9428,77377.0
2016-06-07 15:10:00,68.62,68.64,68.5,68.5,99992.0,52.9351,52.9505,52.8425,52.8425,99992.0
2016-06-07 15:20:00,68.51,68.53,68.46,68.52,107151.0,52.8502,52.8657,52.8117,52.8579,107151.0
2016-06-07 15:30:00,68.53,68.53,68.33,68.38,201969.0,52.8657,52.8657,52.7114,52.7499,201969.0
2016-06-07 15:40:00,68.38,68.39,68.19,68.22,322326.0,52.7499,52.7577,52.6034,52.6265,322326.0
2016-06-07 15:50:00,68.22,68.25,68.21,68.23,398154.0,52.6265,52.6497,52.6188,52.6342,398154.0
2016-06-08 09:30:00,68.35,68.91,68.25,68.8,193211.0,52.7268,53.1588,52.6497,53.0739,193211.0
2016-06-08 09:40:00,68.8,68.84,68.59,68.62,364987.0,53.0739,53.1048,52.9119,52.9351,364987.0
2016-06-08 09:50:00,68.62,68.68,68.46,68.55,169883.0,52.9351,52.9814,52.8117,52.8811,169883.0
2016-06-08 10:00:00,68.55,68.69,68.48,68.51,126116.0,52.8811,52.9891,52.8271,52.8502,126116.0
2016-06-08 10:10:00,68.51,68.57,68.42,68.46,104243.0,52.8502,52.8965,52.7808,52.8117,104243.0
2016-06-08 10:20:00,68.47,68.56,68.36,68.36,108200.0,52.8194,52.8888,52.7345,52.7345,108200.0
2016-06-08 10:30:00,68.37,68.49,68.37,68.44,94473.0,52.7422,52.8348,52.7422,52.7962,94473.0
2016-06-08 10:40:00,68.44,68.45,68.3,68.36,107806.0,52.7962,52.8039,52.6882,52.7345,107806.0
2016-06-08 10:50:00,68.36,68.45,68.25,68.27,100141.0,52.7345,52.8039,52.6497,52.6651,100141.0
2016-06-08 11:00:00,68.27,68.3,68.17,68.28,97006.0,52.6651,52.6882,52.5879,52.6728,97006.0
2016-06-08 11:10:00,68.28,68.3,68.25,68.3,85086.0,52.6728,52.6882,52.6497,52.6882,85086.0
2016-06-08 11:20:00,68.3,68.33,68.13,68.13,108642.0,52.6882,52.7114,52.5571,52.5571,108642.0
2016-06-08 11:30:00,68.13,68.29,68.12,68.29,161272.0,52.5571,52.6805,52.5494,52.6805,161272.0
2016-06-08 11:40:00,68.29,68.45,68.29,68.44,90949.0,52.6805,52.8039,52.6805,52.7962,90949.0
2016-06-08 11:50:00,68.44,68.5,68.39,68.45,104217.0,52.7962,52.8425,52.7577,52.8039,104217.0
2016-06-08 12:00:00,68.45,68.51,68.44,68.45,77289.0,52.8039,52.8502,52.7962,52.8039,77289.0
2016-06-08 12:10:00,68.45,68.54,68.44,68.5,85795.0,52.8039,52.8734,52.7962,52.8425,85795.0
2016-06-08 12:20:00,68.5,68.66,68.49,68.66,479195.0,52.8425,52.9659,52.8348,52.9659,479195.0
2016-06-08 12:30:00,68.66,68.74,68.64,68.73,264574.0,52.9659,53.0277,52.9505,53.0199,264574.0
2016-06-08 12:40:00,68.73,68.8,68.72,68.74,105522.0,53.0199,53.0739,53.0122,53.0277,105522.0
2016-06-08 12:50:00,68.75,68.75,68.69,68.72,59611.0,53.0354,53.0354,52.9891,53.0122,59611.0
2016-06-08 13:00:00,68.72,68.73,68.67,68.67,53557.0,53.0122,53.0199,52.9737,52.9737,53557.0
2016-06-08 13:10:00,68.67,68.68,68.62,68.65,60738.0,52.9737,52.9814,52.9351,52.9582,60738.0
2016-06-08 13:20:00,68.64,68.66,68.6,68.61,59521.0,52.9505,52.9659,52.9197,52.9274,59521.0
2016-06-08 13:30:00,68.6,68.67,68.58,68.67,47810.0,52.9197,52.9737,52.9042,52.9737,47810.0
2016-06-08 13:40:00,68.67,68.69,68.63,68.65,46539.0,52.9737,52.9891,52.9428,52.9582,46539.0
2016-06-08 13:50:00,68.64,68.66,68.61,68.65,55471.0,52.9505,52.9659,52.9274,52.9582,55471.0
2016-06-08 14:00:00,68.65,68.65,68.56,68.56,64668.0,52.9582,52.9582,52.8888,52.8888,64668.0
2016-06-08 14:10:00,68.57,68.63,68.56,68.6,57304.0,52.8965,52.9428,52.8888,52.9197,57304.0
2016-06-08 14:20:00,68.59,68.63,68.57,68.6,67878.0,52.9119,52.9428,52.8965,52.9197,67878.0
2016-06-08 14:30:00,68.6,68.61,68.56,68.6,77602.0,52.9197,52.9274,52.8888,52.9197,77602.0
2016-06-08 14:40:00,68.6,68.64,68.57,68.58,62384.0,52.9197,52.9505,52.8965,52.9042,62384.0
2016-06-08 14:50:00,68.59,68.61,68.54,68.61,104223.0,52.9119,52.9274,52.8734,52.9274,104223.0
2016-06-08 15:00:00,68.6,68.68,68.57,68.67,144861.0,52.9197,52.9814,52.8965,52.9737,144861.0
2016-06-08 15:10:00,68.67,68.72,68.62,68.66,193287.0,52.9737,53.0122,52.9351,52.9659,193287.0
2016-06-08 15:20:00,68.65,68.67,68.62,68.67,78171.0,52.9582,52.9737,52.9351,52.9737,78171.0
2016-06-08 15:30:00,68.67,68.67,68.62,68.63,142019.0,52.9737,52.9737,52.9351,52.9428,142019.0
2016-06-08 15:40:00,68.62,68.66,68.61,68.66,147533.0,52.9351,52.9659,52.9274,52.9659,147533.0
2016-06-08 15:50:00,68.66,68.68,68.59,68.61,376849.0,52.9659,52.9814,52.9119,52.9274,376849.0
2016-06-09 09:30:00,68.58,68.87,68.47,68.57,179776.0,52.9042,53.1279,52.8194,52.8965,179776.0
2016-06-09 09:40:00,68.56,68.67,68.28,68.33,100463.0,52.8888,52.9737,52.6728,52.7114,100463.0
2016-06-09 09:50:00,68.36,68.57,68.34,68.45,133183.0,52.7345,52.8965,52.7191,52.8039,133183.0
2016-06-09 10:00:00,68.44,68.51,68.14,68.16,120391.0,52.7962,52.8502,52.5648,52.5802,120391.0
2016-06-09 10:10:00,68.16,68.19,67.9,67.97,265863.0,52.5802,52.6034,52.3797,52.4337,265863.0
2016-06-09 10:20:00,67.97,68.04,67.75,67.79,158619.0,52.4337,52.4877,52.2639,52.2948,158619.0
2016-06-09 10:30:00,67.79,68.02,67.73,67.9,206901.0,52.2948,52.4722,52.2485,52.3797,206901.0
2016-06-09 10:40:00,67.91,68.0,67.89,67.9,87713.0,52.3874,52.4568,52.3719,52.3797,87713.0
2016-06-09 10:50:00,67.91,67.94,67.81,67.85,114041.0,52.3874,52.4105,52.3102,52.3411,114041.0
2016-06-09 11:00:00,67.84,68.0,67.81,68.0,152708.0,52.3334,52.4568,52.3102,52.4568,152708.0
2016-06-09 11:10:00,68.01,68.12,67.97,67.97,106886.0,52.4645,52.5494,52.4337,52.4337,106886.0
2016-06-09 11:20:00,67.97,68.05,67.86,67.87,97048.0,52.4337,52.4954,52.3488,52.3565,97048.0
2016-06-09 11:30:00,67.86,67.92,67.79,67.87,135109.0,52.3488,52.3951,52.2948,52.3565,135109.0
2016-06-09 11:40:00,67.87,67.92,67.72,67.73,105682.0,52.3565,52.3951,52.2408,52.2485,105682.0
2016-06-09 11:50:00,67.75,67.77,67.66,67.66,78748.0,52.2639,52.2794,52.1945,52.1945,78748.0
2016-06-09 12:00:00,67.66,67.74,67.6,67.62,105636.0,52.1945,52.2562,52.1482,52.1637,105636.0
2016-06-09 12:10:00,67.61,67.62,67.53,67.54,104048.0,52.1559,52.1637,52.0942,52.1019,104048.0
2016-06-09 12:20:00,67.54,67.6,67.54,67.56,99959.0,52.1019,52.1482,52.1019,52.1174,99959.0
2016-06-09 12:30:00,67.56,67.58,67.53,67.55,156800.0,52.1174,52.1328,52.0942,52.1097,156800.0
2016-06-09 12:40:00,67.54,67.56,67.43,67.45,203418.0,52.1019,52.1174,52.0171,52.0325,203418.0
2016-06-09 12:50:00,67.45,67.49,67.44,67.45,97461.0,52.0325,52.0634,52.0248,52.0325,97461.0
2016-06-09 13:00:00,67.45,67.47,67.4,67.42,122833.0,52.0325,52.0479,51.9939,52.0094,122833.0
2016-06-09 13:10:00,67.42,67.43,67.36,67.39,117180.0,52.0094,52.0171,51.9631,51.9862,117180.0
2016-06-09 13:20:00,67.38,67.48,67.38,67.47,133032.0,51.9785,52.0557,51.9785,52.0479,133032.0
2016-06-09 13:30:00,67.48,67.72,67.47,67.7,156582.0,52.0557,52.2408,52.0479,52.2254,156582.0
2016-06-09 13:40:00,67.71,67.73,67.6,67.72,125894.0,52.2331,52.2485,52.1482,52.2408,125894.0
2016-06-09 13:50:00,67.72,67.74,67.61,67.69,110453.0,52.2408,52.2562,52.1559,52.2177,110453.0
2016-06-09 14:00:00,67.69,67.72,67.64,67.64,98697.0,52.2177,52.2408,52.1791,52.1791,98697.0
2016-06-09 14:10:00,67.65,67.74,67.61,67.71,91085.0,52.1868,52.2562,52.1559,52.2331,91085.0
2016-06-09 14:20:00,67.72,67.72,67.61,67.63,120351.0,52.2408,52.2408,52.1559,52.1714,120351.0
2016-06-09 14:30:00,67.62,67.78,67.6,67.77,116730.0,52.1637,52.2871,52.1482,52.2794,116730.0
2016-06-09 14:40:00,67.77,67.79,67.69,67.73,100444.0,52.2794,52.2948,52.2177,52.2485,100444.0
2016-06-09 14:50:00,67.73,67.78,67.68,67.69,152406.0,52.2485,52.2871,52.2099,52.2177,152406.0
2016-06-09 15:00:00,67.69,67.8,67.66,67.77,136132.0,52.2177,52.3025,52.1945,52.2794,136132.0
2016-06-09 15:10:00,67.78,67.78,67.7,67.77,112640.0,52.2871,52.2871,52.2254,52.2794,112640.0
2016-06-09 15:20:00,67.77,67.77,67.69,67.71,125154.0,52.2794,52.2794,52.2177,52.2331,125154.0
2016-06-09 15:30:00,67.71,67.81,67.7,67.78,135592.0,52.2331,52.3102,52.2254,52.2871,135592.0
2016-06-09 15:40:00,67.78,67.79,67.73,67.74,218989.0,52.2871,52.2948,52.2485,52.2562,218989.0
2016-06-09 15:50:00,67.74,67.77,67.7,67.71,363765.0,52.2562,52.2794,52.2254,52.2331,363765.0
2016-06-10 09:30:00,67.45,67.49,67.05,67.17,255542.0,52.0325,52.0634,51.7239,51.8165,255542.0
2016-06-10 09:40:00,67.16,67.42,67.05,67.38,163931.0,51.8088,52.0094,51.7239,51.9785,163931.0
2016-06-10 09:50:00,67.38,67.5,67.25,67.37,127624.0,51.9785,52.0711,51.8782,51.9708,127624.0
2016-06-10 10:00:00,67.35,67.59,67.19,67.24,158295.0,51.9554,52.1405,51.8319,51.8705,158295.0
2016-06-10 10:10:00,67.25,67.33,67.16,67.23,151938.0,51.8782,51.9399,51.8088,51.8628,151938.0
2016-06-10 10:20:00,67.23,67.51,67.23,67.4,129941.0,51.8628,52.0788,51.8628,51.9939,129941.0
2016-06-10 10:30:00,67.4,67.58,67.38,67.54,101423.0,51.9939,52.1328,51.9785,52.1019,101423.0
2016-06-10 10:40:00,67.54,67.66,67.51,67.59,85791.0,52.1019,52.1945,52.0788,52.1405,85791.0
2016-06-10 10:50:00,67.59,67.73,67.57,67.7,100271.0,52.1405,52.2485,52.1251,52.2254,100271.0
2016-06-10 11:00:00,67.69,67.85,67.67,67.84,74467.0,52.2177,52.3411,52.2022,52.3334,74467.0
2016-06-10 11:10:00,67.85,67.96,67.81,67.91,148233.0,52.3411,52.4259,52.3102,52.3874,148233.0
2016-06-10 11:20:00,67.91,68.13,67.83,68.1,166190.0,52.3874,52.5571,52.3257,52.5339,166190.0
2016-06-10 11:30:00,68.09,68.11,67.84,67.84,131550.0,52.5262,52.5417,52.3334,52.3334,131550.0
2016-06-10 11:40:00,67.84,67.94,67.82,67.82,74436.0,52.3334,52.4105,52.3179,52.3179,74436.0
2016-06-10 11:50:00,67.82,67.97,67.75,67.94,94606.0,52.3179,52.4337,52.2639,52.4105,94606.0
2016-06-10 12:00:00,67.95,67.95,67.83,67.83,48765.0,52.4182,52.4182,52.3257,52.3257,48765.0
2016-06-10 12:10:00,67.83,67.86,67.78,67.79,51705.0,52.3257,52.3488,52.2871,52.2948,51705.0
2016-06-10 12:20:00,67.79,67.89,67.76,67.87,56740.0,52.2948,52.3719,52.2717,52.3565,56740.0
2016-06-10 12:30:00,67.86,67.92,67.82,67.91,47604.0,52.3488,52.3951,52.3179,52.3874,47604.0
2016-06-10 12:40:00,67.91,67.97,67.84,67.86,70550.0,52.3874,52.4337,52.3334,52.3488,70550.0
2016-06-10 12:50:00,67.85,67.91,67.82,67.89,49304.0,52.3411,52.3874,52.3179,52.3719,49304.0
2016-06-10 13:00:00,67.88,67.89,67.8,67.82,56063.0,52.3642,52.3719,52.3025,52.3179,56063.0
2016-06-10 13:10:00,67.82,67.86,67.81,67.81,44703.0,52.3179,52.3488,52.3102,52.3102,44703.0
2016-06-10 13:20:00,67.81,67.85,67.77,67.78,67183.0,52.3102,52.3411,52.2794,52.2871,67183.0
2016-06-10 13:30:00,67.77,67.8,67.71,67.72,68286.0,52.2794,52.3025,52.2331,52.2408,68286.0
2016-06-10 13:40:00,67.73,67.74,67.59,67.64,101837.0,52.2485,52.2562,52.1405,52.1791,101837.0
2016-06-10 13:50:00,67.63,67.67,67.55,67.61,76922.0,52.1714,52.2022,52.1097,52.1559,76922.0
2016-06-10 14:00:00,67.62,67.67,67.6,67.63,118572.0,52.1637,52.2022,52.1482,52.1714,118572.0
2016-06-10 14:10:00,67.62,67.72,67.61,67.67,76225.0,52.1637,52.2408,52.1559,52.2022,76225.0
2016-06-10 14:20:00,67.67,67.75,67.66,67.7,108541.0,52.2022,52.2639,52.1945,52.2254,108541.0
2016-06-10 14:30:00,67.69,67.78,67.67,67.76,63844.0,52.2177,52.2871,52.2022,52.2717,63844.0
2016-06-10 14:40:00,67.76,67.76,67.69,67.7,54561.0,52.2717,52.2717,52.2177,52.2254,54561.0
2016-06-10 14:50:00,67.7,67.71,67.63,67.65,72366.0,52.2254,52.2331,52.1714,52.1868,72366.0
2016-06-10 15:00:00,67.65,67.74,67.65,67.72,79925.0,52.1868,52.2562,52.1868,52.2408,79925.0
2016-06-10 15:10:00,67.71,67.81,67.69,67.79,115475.0,52.2331,52.3102,52.2177,52.2948,115475.0
2016-06-10 15:20:00,67.8,67.86,67.78,67.85,144725.0,52.3025,52.3488,52.2871,52.3411,144725.0
2016-06-10 15:30:00,67.86,67.92,67.85,67.88,104648.0,52.3488,52.3951,52.3411,52.3642,104648.0
2016-06-10 15:40:00,67.87,67.94,67.84,67.92,171644.0,52.3565,52.4105,52.3334,52.3951,171644.0
2016-06-10 15:50:00,67.92,67.92,67.84,67.89,279008.0,52.3951,52.3951,52.3334,52.3719,279008.0
2016-06-13 09:30:00,67.85,68.09,67.41,67.44,129696.0,52.3411,52.5262,52.0017,52.0248,129696.0
2016-06-13 09:40:00,67.4,67.68,67.39,67.56,83801.0,51.9939,52.2099,51.9862,52.1174,83801.0
2016-06-13 09:50:00,67.57,67.7,67.46,67.55,86603.0,52.1251,52.2254,52.0402,52.1097,86603.0
2016-06-13 10:00:00,67.55,67.67,67.41,67.53,106724.0,52.1097,52.2022,52.0017,52.0942,106724.0
2016-06-13 10:10:00,67.53,67.62,67.43,67.48,55504.0,52.0942,52.1637,52.0171,52.0557,55504.0
2016-06-13 10:20:00,67.47,67.53,67.43,67.47,82466.0,52.0479,52.0942,52.0171,52.0479,82466.0
2016-06-13 10:30:00,67.46,67.58,67.42,67.44,66870.0,52.0402,52.1328,52.0094,52.0248,66870.0
2016-06-13 10:40:00,67.45,67.57,67.44,67.45,65005.0,52.0325,52.1251,52.0248,52.0325,65005.0
2016-06-13 10:50:00,67.44,67.44,67.33,67.37,95712.0,52.0248,52.0248,51.9399,51.9708,95712.0
2016-06-13 11:00:00,67.38,67.43,67.33,67.42,70905.0,51.9785,52.0171,51.9399,52.0094,70905.0
2016-06-13 11:10:00,67.43,67.46,67.28,67.28,66408.0,52.0171,52.0402,51.9014,51.9014,66408.0
2016-06-13 11:20:00,67.28,67.31,67.15,67.18,122800.0,51.9014,51.9245,51.8011,51.8242,122800.0
2016-06-13 11:30:00,67.17,67.21,67.09,67.12,91447.0,51.8165,51.8474,51.7548,51.7779,91447.0
2016-06-13 11:40:00,67.12,67.14,67.06,67.07,62461.0,51.7779,51.7934,51.7317,51.7394,62461.0
2016-06-13 11:50:00,67.07,67.1,67.06,67.07,47261.0,51.7394,51.7625,51.7317,51.7394,47261.0
2016-06-13 12:00:00,67.08,67.08,67.02,67.03,70556.0,51.7471,51.7471,51.7008,51.7085,70556.0
2016-06-13 12:10:00,67.03,67.21,67.03,67.15,72880.0,51.7085,51.8474,51.7085,51.8011,72880.0
2016-06-13 12:20:00,67.17,67.26,67.13,67.2,70397.0,51.8165,51.8859,51.7857,51.8397,70397.0
2016-06-13 12:30:00,67.2,67.26,67.13,67.2,70542.0,51.8397,51.8859,51.7857,51.8397,70542.0
2016-06-13 12:40:00,67.2,67.26,67.2,67.23,91776.0,51.8397,51.8859,51.8397,51.8628,91776.0
2016-06-13 12:50:00,67.23,67.33,67.22,67.29,37647.0,51.8628,51.9399,51.8551,51.9091,37647.0
2016-06-13 13:00:00,67.29,67.39,67.27,67.34,65340.0,51.9091,51.9862,51.8937,51.9477,65340.0
2016-06-13 13:10:00,67.34,67.38,67.3,67.33,42179.0,51.9477,51.9785,51.9168,51.9399,42179.0
2016-06-13 13:20:00,67.33,67.39,67.3,67.31,47086.0,51.9399,51.9862,51.9168,51.9245,47086.0
2016-06-13 13:30:00,67.32,67.33,67.21,67.23,109183.0,51.9322,51.9399,51.8474,51.8628,109183.0
2016-06-13 13:40:00,67.22,67.36,67.19,67.32,50343.0,51.8551,51.9631,51.8319,51.9322,50343.0
2016-06-13 13:50:00,67.31,67.31,67.1,67.11,77413.0,51.9245,51.9245,51.7625,51.7702,77413.0
2016-06-13 14:00:00,67.12,67.2,67.09,67.2,151330.0,51.7779,51.8397,51.7548,51.8397,151330.0
2016-06-13 14:10:00,67.2,67.22,67.14,67.14,45663.0,51.8397,51.8551,51.7934,51.7934,45663.0
2016-06-13 14:20:00,67.15,67.17,67.1,67.13,91042.0,51.8011,51.8165,51.7625,51.7857,91042.0
2016-06-13 14:30:00,67.14,67.24,67.1,67.2,77796.0,51.7934,51.8705,51.7625,51.8397,77796.0
2016-06-13 14:40:00,67.21,67.24,67.17,67.19,67158.0,51.8474,51.8705,51.8165,51.8319,67158.0
2016-06-13 14:50:00,67.18,67.21,67.14,67.17,57155.0,51.8242,51.8474,51.7934,51.8165,57155.0
2016-06-13 15:00:00,67.18,67.2,67.07,67.07,57233.0,51.8242,51.8397,51.7394,51.7394,57233.0
2016-06-13 15:10:00,67.07,67.1,67.03,67.07,70906.0,51.7394,51.7625,51.7085,51.7394,70906.0
2016-06-13 15:20:00,67.07,67.11,67.03,67.09,91272.0,51.7394,51.7702,51.7085,51.7548,91272.0
2016-06-13 15:30:00,67.08,67.1,67.01,67.02,116049.0,51.7471,51.7625,51.6931,51.7008,116049.0
2016-06-13 15:40:00,67.03,67.03,66.87,66.95,228124.0,51.7085,51.7085,51.5851,51.6468,228124.0
2016-06-13 15:50:00,66.95,66.95,66.84,66.89,312281.0,51.6468,51.6468,51.5619,51.6005,312281.0
2016-06-14 09:30:00,66.67,66.94,66.6,66.77,150270.0,51.4308,51.6391,51.3768,51.5079,150270.0
2016-06-14 09:40:00,66.77,66.93,66.66,66.67,132196.0,51.5079,51.6314,51.4231,51.4308,132196.0
2016-06-14 09:50:00,66.67,66.68,66.36,66.49,492333.0,51.4308,51.4385,51.1917,51.2919,492333.0
2016-06-14 10:00:00,66.5,66.53,66.41,66.49,111841.0,51.2997,51.3228,51.2302,51.2919,111841.0
2016-06-14 10:10:00,66.49,66.57,66.41,66.41,100625.0,51.2919,51.3537,51.2302,51.2302,100625.0
2016-06-14 10:20:00,66.42,66.43,66.2,66.23,119282.0,51.2379,51.2457,51.0682,51.0914,119282.0
2016-06-14 10:30:00,66.23,66.26,66.18,66.19,183588.0,51.0914,51.1145,51.0528,51.0605,183588.0
2016-06-14 10:40:00,66.2,66.22,66.06,66.09,161771.0,51.0682,51.0837,50.9602,50.9834,161771.0
2016-06-14 10:50:00,66.09,66.16,65.92,66.04,178645.0,50.9834,51.0374,50.8522,50.9448,178645.0
2016-06-14 11:00:00,66.04,66.34,65.98,66.34,102250.0,50.9448,51.1762,50.8985,51.1762,102250.0
2016-06-14 11:10:00,66.34,66.36,66.19,66.27,118138.0,51.1762,51.1917,51.0605,51.1222,118138.0
2016-06-14 11:20:00,66.27,66.35,66.18,66.23,69957.0,51.1222,51.1839,51.0528,51.0914,69957.0
2016-06-14 11:30:00,66.26,66.31,66.16,66.26,86922.0,51.1145,51.1531,51.0374,51.1145,86922.0
2016-06-14 11:40:00,66.27,66.28,66.11,66.15,57932.0,51.1222,51.1299,50.9988,51.0297,57932.0
2016-06-14 11:50:00,66.15,66.17,66.05,66.14,66460.0,51.0297,51.0451,50.9525,51.0219,66460.0
2016-06-14 12:00:00,66.14,66.29,66.07,66.29,55712.0,51.0219,51.1377,50.9679,51.1377,55712.0
2016-06-14 12:10:00,66.29,66.45,66.29,66.45,90594.0,51.1377,51.2611,51.1377,51.2611,90594.0
2016-06-14 12:20:00,66.45,66.73,66.45,66.71,128327.0,51.2611,51.4771,51.2611,51.4617,128327.0
2016-06-14 12:30:00,66.72,66.72,66.59,66.68,82383.0,51.4694,51.4694,51.3691,51.4385,82383.0
2016-06-14 12:40:00,66.69,66.72,66.55,66.61,98351.0,51.4462,51.4694,51.3382,51.3845,98351.0
2016-06-14 12:50:00,66.62,66.62,66.5,66.56,64495.0,51.3922,51.3922,51.2997,51.3459,64495.0
2016-06-14 13:00:00,66.56,66.6,66.52,66.53,88449.0,51.3459,51.3768,51.3151,51.3228,88449.0
2016-06-14 13:10:00,66.53,66.53,66.36,66.43,67403.0,51.3228,51.3228,51.1917,51.2457,67403.0
2016-06-14 13:20:00,66.43,66.47,66.35,66.37,50939.0,51.2457,51.2765,51.1839,51.1994,50939.0
2016-06-14 13:30:00,66.37,66.51,66.36,66.4,63901.0,51.1994,51.3074,51.1917,51.2225,63901.0
2016-06-14 13:40:00,66.39,66.43,66.32,66.33,159823.0,51.2148,51.2457,51.1608,51.1685,159823.0
2016-06-14 13:50:00,66.33,66.37,66.27,66.32,75677.0,51.1685,51.1994,51.1222,51.1608,75677.0
2016-06-14 14:00:00,66.33,66.41,66.33,66.39,86324.0,51.1685,51.2302,51.1685,51.2148,86324.0
2016-06-14 14:10:00,66.39,66.51,66.38,66.5,90715.0,51.2148,51.3074,51.2071,51.2997,90715.0
2016-06-14 14:20:00,66.5,66.54,66.43,66.5,72939.0,51.2997,51.3305,51.2457,51.2997,72939.0
2016-06-14 14:30:00,66.51,66.55,66.41,66.49,97573.0,51.3074,51.3382,51.2302,51.2919,97573.0
2016-06-14 14:40:00,66.48,66.48,66.37,66.4,84717.0,51.2842,51.2842,51.1994,51.2225,84717.0
2016-06-14 14:50:00,66.41,66.43,66.35,66.39,54810.0,51.2302,51.2457,51.1839,51.2148,54810.0
2016-06-14 15:00:00,66.4,66.61,66.34,66.59,104491.0,51.2225,51.3845,51.1762,51.3691,104491.0
2016-06-14 15:10:00,66.6,66.76,66.54,66.71,153009.0,51.3768,51.5002,51.3305,51.4617,153009.0
2016-06-14 15:20:00,66.72,66.75,66.6,66.75,99789.0,51.4694,51.4925,51.3768,51.4925,99789.0
2016-06-14 15:30:00,66.75,66.81,66.69,66.76,151611.0,51.4925,51.5388,51.4462,51.5002,151611.0
2016-06-14 15:40:00,66.77,66.83,66.7,66.73,198567.0,51.5079,51.5542,51.4539,51.4771,198567.0
2016-06-14 15:50:00,66.73,66.79,66.68,66.75,253390.0,51.4771,51.5234,51.4385,51.4925,253390.0
2016-06-15 09:30:00,66.98,67.43,66.89,67.26,220034.0,51.6699,52.0171,51.6005,51.8859,220034.0
2016-06-15 09:40:00,67.27,67.53,67.15,67.49,114278.0,51.8937,52.0942,51.8011,52.0634,114278.0
2016-06-15 09:50:00,67.48,67.57,67.34,67.56,192280.0,52.0557,52.1251,51.9477,52.1174,192280.0
2016-06-15 10:00:00,67.56,67.85,67.56,67.72,144078.0,52.1174,52.3411,52.1174,52.2408,144078.0
2016-06-15 10:10:00,67.72,67.79,67.52,67.57,85694.0,52.2408,52.2948,52.0865,52.1251,85694.0
2016-06-15 10:20:00,67.57,67.58,67.49,67.54,80424.0,52.1251,52.1328,52.0634,52.1019,80424.0
2016-06-15 10:30:00,67.54,67.63,67.42,67.63,147255.0,52.1019,52.1714,52.0094,52.1714,147255.0
2016-06-15 10:40:00,67.63,67.68,67.56,67.63,90478.0,52.1714,52.2099,52.1174,52.1714,90478.0
2016-06-15 10:50:00,67.63,67.79,67.57,67.67,85463.0,52.1714,52.2948,52.1251,52.2022,85463.0
2016-06-15 11:00:00,67.66,67.76,67.61,67.63,109425.0,52.1945,52.2717,52.1559,52.1714,109425.0
2016-06-15 11:10:00,67.63,67.66,67.55,67.55,184473.0,52.1714,52.1945,52.1097,52.1097,184473.0
2016-06-15 11:20:00,67.55,67.58,67.38,67.4,142751.0,52.1097,52.1328,51.9785,51.9939,142751.0
2016-06-15 11:30:00,67.41,67.42,67.26,67.3,63740.0,52.0017,52.0094,51.8859,51.9168,63740.0
2016-06-15 11:40:00,67.3,67.42,67.29,67.41,44612.0,51.9168,52.0094,51.9091,52.0017,44612.0
2016-06-15 11:50:00,67.4,67.48,67.3,67.38,73025.0,51.9939,52.0557,51.9168,51.9785,73025.0
2016-06-15 12:00:00,67.38,67.41,67.28,67.29,44458.0,51.9785,52.0017,51.9014,51.9091,44458.0
2016-06-15 12:10:00,67.29,67.37,67.26,67.31,62836.0,51.9091,51.9708,51.8859,51.9245,62836.0
2016-06-15 12:20:00,67.31,67.33,67.24,67.25,38885.0,51.9245,51.9399,51.8705,51.8782,38885.0
2016-06-15 12:30:00,67.25,67.26,67.17,67.19,37992.0,51.8782,51.8859,51.8165,51.8319,37992.0
2016-06-15 12:40:00,67.2,67.27,67.15,67.24,66596.0,51.8397,51.8937,51.8011,51.8705,66596.0
2016-06-15 12:50:00,67.24,67.26,67.13,67.13,32948.0,51.8705,51.8859,51.7857,51.7857,32948.0
2016-06-15 13:00:00,67.14,67.25,67.14,67.2,108999.0,51.7934,51.8782,51.7934,51.8397,108999.0
2016-06-15 13:10:00,67.21,67.22,67.13,67.17,47952.0,51.8474,51.8551,51.7857,51.8165,47952.0
2016-06-15 13:20:00,67.18,67.3,67.17,67.27,73421.0,51.8242,51.9168,51.8165,51.8937,73421.0
2016-06-15 13:30:00,67.28,67.28,67.16,67.18,44461.0,51.9014,51.9014,51.8088,51.8242,44461.0
2016-06-15 13:40:00,67.17,67.22,67.16,67.2,125448.0,51.8165,51.8551,51.8088,51.8397,125448.0
2016-06-15 13:50:00,67.2,67.23,67.17,67.19,48927.0,51.8397,51.8628,51.8165,51.8319,48927.0
2016-06-15 14:00:00,67.24,67.39,67.19,67.22,111284.0,51.8705,51.9862,51.8319,51.8551,111284.0
2016-06-15 14:10:00,67.23,67.34,67.19,67.27,144247.0,51.8628,51.9477,51.8319,51.8937,144247.0
2016-06-15 14:20:00,67.28,67.29,67.17,67.21,121747.0,51.9014,51.9091,51.8165,51.8474,121747.0
2016-06-15 14:30:00,67.2,67.31,67.16,67.26,110343.0,51.8397,51.9245,51.8088,51.8859,110343.0
2016-06-15 14:40:00,67.25,67.43,67.23,67.39,78467.0,51.8782,52.0171,51.8628,51.9862,78467.0
2016-06-15 14:50:00,67.39,67.42,67.31,67.4,88450.0,51.9862,52.0094,51.9245,51.9939,88450.0
2016-06-15 15:00:00,67.39,67.45,67.37,67.42,96050.0,51.9862,52.0325,51.9708,52.0094,96050.0
2016-06-15 15:10:00,67.42,67.46,67.37,67.42,119911.0,52.0094,52.0402,51.9708,52.0094,119911.0
2016-06-15 15:20:00,67.41,67.59,67.4,67.58,196203.0,52.0017,52.1405,51.9939,52.1328,196203.0
2016-06-15 15:30:00,67.59,67.62,67.31,67.32,348450.0,52.1405,52.1637,51.9245,51.9322,348450.0
2016-06-15 15:40:00,67.31,67.32,67.14,67.28,429763.0,51.9245,51.9322,51.7934,51.9014,429763.0
2016-06-15 15:50:00,67.27,67.29,67.14,67.26,638145.0,51.8937,51.9091,51.7934,51.8859,638145.0
2016-06-16 09:30:00,67.22,67.54,66.91,67.08,167599.0,51.8551,52.1019,51.6159,51.7471,167599.0
2016-06-16 09:40:00,67.06,67.14,66.93,66.94,82045.0,51.7317,51.7934,51.6314,51.6391,82045.0
2016-06-16 09:50:00,66.93,67.0,66.73,66.77,124947.0,51.6314,51.6854,51.4771,51.5079,124947.0
2016-06-16 10:00:00,66.79,66.87,66.73,66.86,76163.0,51.5234,51.5851,51.4771,51.5774,76163.0
2016-06-16 10:10:00,66.88,67.06,66.83,66.96,152747.0,51.5928,51.7317,51.5542,51.6545,152747.0
2016-06-16 10:20:00,66.96,67.04,66.9,66.94,81413.0,51.6545,51.7162,51.6082,51.6391,81413.0
2016-06-16 10:30:00,66.94,66.95,66.82,66.84,125984.0,51.6391,51.6468,51.5465,51.5619,125984.0
2016-06-16 10:40:00,66.84,66.94,66.83,66.86,227715.0,51.5619,51.6391,51.5542,51.5774,227715.0
2016-06-16 10:50:00,66.87,66.88,66.79,66.86,138291.0,51.5851,51.5928,51.5234,51.5774,138291.0
2016-06-16 11:00:00,66.85,66.88,66.8,66.88,170904.0,51.5697,51.5928,51.5311,51.5928,170904.0
2016-06-16 11:10:00,66.89,67.01,66.89,66.95,100931.0,51.6005,51.6931,51.6005,51.6468,100931.0
2016-06-16 11:20:00,66.96,67.12,66.92,67.08,144866.0,51.6545,51.7779,51.6237,51.7471,144866.0
2016-06-16 11:30:00,67.08,67.14,66.96,67.08,213387.0,51.7471,51.7934,51.6545,51.7471,213387.0
2016-06-16 11:40:00,67.1,67.11,66.98,67.08,64569.0,51.7625,51.7702,51.6699,51.7471,64569.0
2016-06-16 11:50:00,67.07,67.07,66.91,66.91,115573.0,51.7394,51.7394,51.6159,51.6159,115573.0
2016-06-16 12:00:00,66.92,66.94,66.86,66.89,58734.0,51.6237,51.6391,51.5774,51.6005,58734.0
2016-06-16 12:10:00,66.88,66.92,66.83,66.92,72604.0,51.5928,51.6237,51.5542,51.6237,72604.0
2016-06-16 12:20:00,66.91,67.13,66.89,67.11,93183.0,51.6159,51.7857,51.6005,51.7702,93183.0
2016-06-16 12:30:00,67.11,67.28,67.09,67.26,62440.0,51.7702,51.9014,51.7548,51.8859,62440.0
2016-06-16 12:40:00,67.25,67.25,67.11,67.23,132415.0,51.8782,51.8782,51.7702,51.8628,132415.0
2016-06-16 12:50:00,67.24,67.26,67.12,67.2,117756.0,51.8705,51.8859,51.7779,51.8397,117756.0
2016-06-16 13:00:00,67.21,67.3,67.16,67.23,51714.0,51.8474,51.9168,51.8088,51.8628,51714.0
2016-06-16 13:10:00,67.22,67.26,67.15,67.19,56662.0,51.8551,51.8859,51.8011,51.8319,56662.0
2016-06-16 13:20:00,67.2,67.21,66.95,66.95,56106.0,51.8397,51.8474,51.6468,51.6468,56106.0
2016-06-16 13:30:00,66.97,66.99,66.84,66.89,58488.0,51.6622,51.6777,51.5619,51.6005,58488.0
2016-06-16 13:40:00,66.89,66.9,66.75,66.78,76470.0,51.6005,51.6082,51.4925,51.5157,76470.0
2016-06-16 13:50:00,66.77,66.81,66.73,66.74,59178.0,51.5079,51.5388,51.4771,51.4848,59178.0
2016-06-16 14:00:00,66.74,66.87,66.74,66.83,59976.0,51.4848,51.5851,51.4848,51.5542,59976.0
2016-06-16 14:10:00,66.82,66.95,66.79,66.92,93536.0,51.5465,51.6468,51.5234,51.6237,93536.0
2016-06-16 14:20:00,66.93,66.95,66.8,66.81,166319.0,51.6314,51.6468,51.5311,51.5388,166319.0
2016-06-16 14:30:00,66.82,66.87,66.75,66.78,86670.0,51.5465,51.5851,51.4925,51.5157,86670.0
2016-06-16 14:40:00,66.77,66.83,66.75,66.8,58509.0,51.5079,51.5542,51.4925,51.5311,58509.0
2016-06-16 14:50:00,66.81,66.88,66.75,66.78,97838.0,51.5388,51.5928,51.4925,51.5157,97838.0
2016-06-16 15:00:00,66.78,66.89,66.77,66.85,101925.0,51.5157,51.6005,51.5079,51.5697,101925.0
2016-06-16 15:10:00,66.85,66.88,66.77,66.77,168401.0,51.5697,51.5928,51.5079,51.5079,168401.0
2016-06-16 15:20:00,66.77,66.94,66.75,66.93,114327.0,51.5079,51.6391,51.4925,51.6314,114327.0
2016-06-16 15:30:00,66.93,67.0,66.88,66.92,165336.0,51.6314,51.6854,51.5928,51.6237,165336.0
2016-06-16 15:40:00,66.92,67.0,66.87,66.95,124972.0,51.6237,51.6854,51.5851,51.6468,124972.0
2016-06-16 15:50:00,66.95,67.0,66.88,66.98,263623.0,51.6468,51.6854,51.5928,51.6699,263623.0
2016-06-17 09:30:00,67.01,67.22,66.87,67.07,553940.0,51.6931,51.8551,51.5851,51.7394,553940.0
2016-06-17 09:40:00,67.1,67.83,67.08,67.58,309862.0,51.7625,52.3257,51.7471,52.1328,309862.0
2016-06-17 09:50:00,67.6,67.78,67.5,67.77,319634.0,52.1482,52.2871,52.0711,52.2794,319634.0
2016-06-17 10:00:00,67.78,67.89,67.72,67.86,148902.0,52.2871,52.3719,52.2408,52.3488,148902.0
2016-06-17 10:10:00,67.86,68.09,67.86,68.0,149503.0,52.3488,52.5262,52.3488,52.4568,149503.0
2016-06-17 10:20:00,68.0,68.01,67.81,67.81,186750.0,52.4568,52.4645,52.3102,52.3102,186750.0
2016-06-17 10:30:00,67.81,67.99,67.66,67.98,113709.0,52.3102,52.4491,52.1945,52.4414,113709.0
2016-06-17 10:40:00,67.97,67.97,67.67,67.69,126758.0,52.4337,52.4337,52.2022,52.2177,126758.0
2016-06-17 10:50:00,67.68,67.82,67.68,67.8,75397.0,52.2099,52.3179,52.2099,52.3025,75397.0
2016-06-17 11:00:00,67.8,67.81,67.64,67.68,79634.0,52.3025,52.3102,52.1791,52.2099,79634.0
2016-06-17 11:10:00,67.69,67.72,67.52,67.6,67462.0,52.2177,52.2408,52.0865,52.1482,67462.0
2016-06-17 11:20:00,67.59,67.67,67.5,67.5,108132.0,52.1405,52.2022,52.0711,52.0711,108132.0
2016-06-17 11:30:00,67.5,67.6,67.5,67.55,111032.0,52.0711,52.1482,52.0711,52.1097,111032.0
2016-06-17 11:40:00,67.55,67.74,67.55,67.74,75504.0,52.1097,52.2562,52.1097,52.2562,75504.0
2016-06-17 11:50:00,67.74,67.76,67.53,67.54,66519.0,52.2562,52.2717,52.0942,52.1019,66519.0
2016-06-17 12:00:00,67.54,67.75,67.52,67.74,61525.0,52.1019,52.2639,52.0865,52.2562,61525.0
2016-06-17 12:10:00,67.74,67.78,67.66,67.69,61055.0,52.2562,52.2871,52.1945,52.2177,61055.0
2016-06-17 12:20:00,67.7,67.7,67.59,67.7,44265.0,52.2254,52.2254,52.1405,52.2254,44265.0
2016-06-17 12:30:00,67.69,67.72,67.63,67.66,67732.0,52.2177,52.2408,52.1714,52.1945,67732.0
2016-06-17 12:40:00,67.66,67.66,67.55,67.57,63715.0,52.1945,52.1945,52.1097,52.1251,63715.0
2016-06-17 12:50:00,67.58,67.58,67.51,67.52,27790.0,52.1328,52.1328,52.0788,52.0865,27790.0
2016-06-17 13:00:00,67.52,67.61,67.51,67.6,69966.0,52.0865,52.1559,52.0788,52.1482,69966.0
2016-06-17 13:10:00,67.59,67.66,67.58,67.64,74445.0,52.1405,52.1945,52.1328,52.1791,74445.0
2016-06-17 13:20:00,67.64,67.81,67.63,67.72,83245.0,52.1791,52.3102,52.1714,52.2408,83245.0
2016-06-17 13:30:00,67.72,67.73,67.58,67.59,54121.0,52.2408,52.2485,52.1328,52.1405,54121.0
2016-06-17 13:40:00,67.59,67.64,67.56,67.58,57882.0,52.1405,52.1791,52.1174,52.1328,57882.0
2016-06-17 13:50:00,67.58,67.6,67.53,67.58,54194.0,52.1328,52.1482,52.0942,52.1328,54194.0
2016-06-17 14:00:00,67.57,67.61,67.5,67.51,63546.0,52.1251,52.1559,52.0711,52.0788,63546.0
2016-06-17 14:10:00,67.51,67.61,67.5,67.53,87089.0,52.0788,52.1559,52.0711,52.0942,87089.0
2016-06-17 14:20:00,67.53,67.61,67.51,67.59,73046.0,52.0942,52.1559,52.0788,52.1405,73046.0
2016-06-17 14:30:00,67.59,67.69,67.57,67.68,104425.0,52.1405,52.2177,52.1251,52.2099,104425.0
2016-06-17 14:40:00,67.69,67.79,67.67,67.71,94630.0,52.2177,52.2948,52.2022,52.2331,94630.0
2016-06-17 14:50:00,67.72,67.75,67.6,67.6,77723.0,52.2408,52.2639,52.1482,52.1482,77723.0
2016-06-17 15:00:00,67.61,67.62,67.53,67.53,64824.0,52.1559,52.1637,52.0942,52.0942,64824.0
2016-06-17 15:10:00,67.54,67.58,67.51,67.53,91492.0,52.1019,52.1328,52.0788,52.0942,91492.0
2016-06-17 15:20:00,67.54,67.6,67.53,67.6,103592.0,52.1019,52.1482,52.0942,52.1482,103592.0
2016-06-17 15:30:00,67.59,67.7,67.52,67.66,309943.0,52.1405,52.2254,52.0865,52.1945,309943.0
2016-06-17 15:40:00,67.66,67.68,67.5,67.53,315136.0,52.1945,52.2099,52.0711,52.0942,315136.0
2016-06-17 15:50:00,67.54,67.61,67.49,67.53,495699.0,52.1019,52.1559,52.0634,52.0942,495699.0
2016-06-20 09:30:00,68.11,68.88,68.11,68.69,281895.0,52.5417,53.1356,52.5417,52.9891,281895.0
2016-06-20 09:40:00,68.69,68.89,68.3,68.33,164016.0,52.9891,53.1434,52.6882,52.7114,164016.0
2016-06-20 09:50:00,68.34,68.38,68.07,68.19,83663.0,52.7191,52.7499,52.5108,52.6034,83663.0
2016-06-20 10:00:00,68.19,68.43,68.17,68.42,103742.0,52.6034,52.7885,52.5879,52.7808,103742.0
2016-06-20 10:10:00,68.41,68.5,68.38,68.4,144227.0,52.7731,52.8425,52.7499,52.7654,144227.0
2016-06-20 10:20:00,68.41,68.47,68.3,68.35,60414.0,52.7731,52.8194,52.6882,52.7268,60414.0
2016-06-20 10:30:00,68.34,68.39,68.3,68.37,70839.0,52.7191,52.7577,52.6882,52.7422,70839.0
2016-06-20 10:40:00,68.37,68.63,68.37,68.62,155003.0,52.7422,52.9428,52.7422,52.9351,155003.0
2016-06-20 10:50:00,68.62,68.75,68.6,68.73,102225.0,52.9351,53.0354,52.9197,53.0199,102225.0
2016-06-20 11:00:00,68.72,68.75,68.59,68.64,156118.0,53.0122,53.0354,52.9119,52.9505,156118.0
2016-06-20 11:10:00,68.64,68.66,68.52,68.57,80335.0,52.9505,52.9659,52.8579,52.8965,80335.0
2016-06-20 11:20:00,68.58,68.66,68.52,68.58,112377.0,52.9042,52.9659,52.8579,52.9042,112377.0
2016-06-20 11:30:00,68.6,68.62,68.52,68.59,77359.0,52.9197,52.9351,52.8579,52.9119,77359.0
2016-06-20 11:40:00,68.59,68.63,68.53,68.59,108713.0,52.9119,52.9428,52.8657,52.9119,108713.0
2016-06-20 11:50:00,68.58,68.67,68.52,68.63,87579.0,52.9042,52.9737,52.8579,52.9428,87579.0
2016-06-20 12:00:00,68.63,68.65,68.54,68.55,66787.0,52.9428,52.9582,52.8734,52.8811,66787.0
2016-06-20 12:10:00,68.56,68.58,68.46,68.49,64412.0,52.8888,52.9042,52.8117,52.8348,64412.0
2016-06-20 12:20:00,68.48,68.49,68.37,68.42,51748.0,52.8271,52.8348,52.7422,52.7808,51748.0
2016-06-20 12:30:00,68.42,68.45,68.31,68.33,50851.0,52.7808,52.8039,52.6959,52.7114,50851.0
2016-06-20 12:40:00,68.33,68.38,68.26,68.31,39291.0,52.7114,52.7499,52.6574,52.6959,39291.0
2016-06-20 12:50:00,68.3,68.35,68.23,68.27,46470.0,52.6882,52.7268,52.6342,52.6651,46470.0
2016-06-20 13:00:00,68.26,68.33,68.22,68.25,69411.0,52.6574,52.7114,52.6265,52.6497,69411.0
2016-06-20 13:10:00,68.25,68.26,68.13,68.19,60536.0,52.6497,52.6574,52.5571,52.6034,60536.0
2016-06-20 13:20:00,68.18,68.25,68.14,68.18,69345.0,52.5957,52.6497,52.5648,52.5957,69345.0
2016-06-20 13:30:00,68.18,68.2,68.14,68.2,53410.0,52.5957,52.6111,52.5648,52.6111,53410.0
2016-06-20 13:40:00,68.22,68.25,68.14,68.23,45651.0,52.6265,52.6497,52.5648,52.6342,45651.0
2016-06-20 13:50:00,68.22,68.28,68.21,68.25,46354.0,52.6265,52.6728,52.6188,52.6497,46354.0
2016-06-20 14:00:00,68.25,68.28,68.17,68.2,48793.0,52.6497,52.6728,52.5879,52.6111,48793.0
2016-06-20 14:10:00,68.19,68.2,68.1,68.14,78459.0,52.6034,52.6111,52.5339,52.5648,78459.0
2016-06-20 14:20:00,68.14,68.15,68.02,68.05,63545.0,52.5648,52.5725,52.4722,52.4954,63545.0
2016-06-20 14:30:00,68.04,68.05,68.0,68.0,64147.0,52.4877,52.4954,52.4568,52.4568,64147.0
2016-06-20 14:40:00,68.0,68.1,67.99,68.08,55758.0,52.4568,52.5339,52.4491,52.5185,55758.0
2016-06-20 14:50:00,68.09,68.12,68.05,68.08,60437.0,52.5262,52.5494,52.4954,52.5185,60437.0
2016-06-20 15:00:00,68.08,68.11,68.03,68.04,73437.0,52.5185,52.5417,52.4799,52.4877,73437.0
2016-06-20 15:10:00,68.04,68.04,68.0,68.01,86670.0,52.4877,52.4877,52.4568,52.4645,86670.0
2016-06-20 15:20:00,68.01,68.08,68.0,68.04,100482.0,52.4645,52.5185,52.4568,52.4877,100482.0
2016-06-20 15:30:00,68.04,68.17,68.04,68.14,105010.0,52.4877,52.5879,52.4877,52.5648,105010.0
2016-06-20 15:40:00,68.15,68.19,68.03,68.05,141336.0,52.5725,52.6034,52.4799,52.4954,141336.0
2016-06-20 15:50:00,68.04,68.09,67.99,67.99,270130.0,52.4877,52.5262,52.4491,52.4491,270130.0
2016-06-21 09:30:00,68.27,68.27,67.75,67.83,147057.0,52.6651,52.6651,52.2639,52.3257,147057.0
2016-06-21 09:40:00,67.84,68.02,67.75,68.02,54754.0,52.3334,52.4722,52.2639,52.4722,54754.0
2016-06-21 09:50:00,68.02,68.03,67.71,67.78,120612.0,52.4722,52.4799,52.2331,52.2871,120612.0
2016-06-21 10:00:00,67.79,68.0,67.67,67.84,144906.0,52.2948,52.4568,52.2022,52.3334,144906.0
2016-06-21 10:10:00,67.84,68.12,67.8,68.09,181267.0,52.3334,52.5494,52.3025,52.5262,181267.0
2016-06-21 10:20:00,68.08,68.29,68.0,68.28,95561.0,52.5185,52.6805,52.4568,52.6728,95561.0
2016-06-21 10:30:00,68.29,68.41,68.2,68.37,243174.0,52.6805,52.7731,52.6111,52.7422,243174.0
2016-06-21 10:40:00,68.37,68.47,68.21,68.37,99861.0,52.7422,52.8194,52.6188,52.7422,99861.0
2016-06-21 10:50:00,68.38,68.62,68.33,68.59,218142.0,52.7499,52.9351,52.7114,52.9119,218142.0
2016-06-21 11:00:00,68.58,68.84,68.57,68.7,161402.0,52.9042,53.1048,52.8965,52.9968,161402.0
2016-06-21 11:10:00,68.69,68.7,68.51,68.54,68196.0,52.9891,52.9968,52.8502,52.8734,68196.0
2016-06-21 11:20:00,68.54,68.66,68.49,68.58,67837.0,52.8734,52.9659,52.8348,52.9042,67837.0
2016-06-21 11:30:00,68.55,68.59,68.36,68.41,44747.0,52.8811,52.9119,52.7345,52.7731,44747.0
2016-06-21 11:40:00,68.4,68.41,68.24,68.28,47467.0,52.7654,52.7731,52.6419,52.6728,47467.0
2016-06-21 11:50:00,68.27,68.42,68.22,68.42,157039.0,52.6651,52.7808,52.6265,52.7808,157039.0
2016-06-21 12:00:00,68.41,68.48,68.36,68.4,66920.0,52.7731,52.8271,52.7345,52.7654,66920.0
2016-06-21 12:10:00,68.39,68.41,68.34,68.35,42814.0,52.7577,52.7731,52.7191,52.7268,42814.0
2016-06-21 12:20:00,68.35,68.35,68.26,68.3,57225.0,52.7268,52.7268,52.6574,52.6882,57225.0
2016-06-21 12:30:00,68.29,68.35,68.25,68.3,58066.0,52.6805,52.7268,52.6497,52.6882,58066.0
2016-06-21 12:40:00,68.29,68.31,68.24,68.25,55477.0,52.6805,52.6959,52.6419,52.6497,55477.0
2016-06-21 12:50:00,68.25,68.34,68.23,68.34,42255.0,52.6497,52.7191,52.6342,52.7191,42255.0
2016-06-21 13:00:00,68.34,68.46,68.34,68.45,49541.0,52.7191,52.8117,52.7191,52.8039,49541.0
2016-06-21 13:10:00,68.45,68.46,68.33,68.36,49895.0,52.8039,52.8117,52.7114,52.7345,49895.0
2016-06-21 13:20:00,68.35,68.36,68.29,68.29,54613.0,52.7268,52.7345,52.6805,52.6805,54613.0
2016-06-21 13:30:00,68.3,68.34,68.18,68.22,83989.0,52.6882,52.7191,52.5957,52.6265,83989.0
2016-06-21 13:40:00,68.21,68.27,68.2,68.24,50108.0,52.6188,52.6651,52.6111,52.6419,50108.0
2016-06-21 13:50:00,68.24,68.27,68.18,68.22,56524.0,52.6419,52.6651,52.5957,52.6265,56524.0
2016-06-21 14:00:00,68.22,68.23,68.13,68.23,77692.0,52.6265,52.6342,52.5571,52.6342,77692.0
2016-06-21 14:10:00,68.23,68.27,68.18,68.24,72408.0,52.6342,52.6651,52.5957,52.6419,72408.0
2016-06-21 14:20:00,68.25,68.31,68.18,68.28,83868.0,52.6497,52.6959,52.5957,52.6728,83868.0
2016-06-21 14:30:00,68.29,68.39,68.24,68.33,45621.0,52.6805,52.7577,52.6419,52.7114,45621.0
2016-06-21 14:40:00,68.34,68.34,68.22,68.25,47499.0,52.7191,52.7191,52.6265,52.6497,47499.0
2016-06-21 14:50:00,68.24,68.28,68.19,68.23,65398.0,52.6419,52.6728,52.6034,52.6342,65398.0
2016-06-21 15:00:00,68.23,68.24,68.13,68.18,66052.0,52.6342,52.6419,52.5571,52.5957,66052.0
2016-06-21 15:10:00,68.19,68.29,68.16,68.26,76738.0,52.6034,52.6805,52.5802,52.6574,76738.0
2016-06-21 15:20:00,68.26,68.29,68.23,68.25,78501.0,52.6574,52.6805,52.6342,52.6497,78501.0
2016-06-21 15:30:00,68.25,68.29,68.22,68.24,122894.0,52.6497,52.6805,52.6265,52.6419,122894.0
2016-06-21 15:40:00,68.23,68.3,68.13,68.25,191578.0,52.6342,52.6882,52.5571,52.6497,191578.0
2016-06-21 15:50:00,68.25,68.34,68.22,68.3,487116.0,52.6497,52.7191,52.6265,52.6882,487116.0
2016-06-22 09:30:00,68.26,68.73,68.26,68.71,136540.0,52.6574,53.0199,52.6574,53.0045,136540.0
2016-06-22 09:40:00,68.69,68.8,68.68,68.75,115955.0,52.9891,53.0739,52.9814,53.0354,115955.0
2016-06-22 09:50:00,68.75,68.78,68.62,68.66,78888.0,53.0354,53.0585,52.9351,52.9659,78888.0
2016-06-22 10:00:00,68.66,68.98,68.63,68.95,89599.0,52.9659,53.2128,52.9428,53.1896,89599.0
2016-06-22 10:10:00,68.95,69.07,68.9,69.05,110377.0,53.1896,53.2822,53.1511,53.2668,110377.0
2016-06-22 10:20:00,69.04,69.07,68.89,69.0,51792.0,53.2591,53.2822,53.1434,53.2282,51792.0
2016-06-22 10:30:00,68.98,69.04,68.92,69.0,79388.0,53.2128,53.2591,53.1665,53.2282,79388.0
2016-06-22 10:40:00,69.0,69.12,69.0,69.01,109259.0,53.2282,53.3208,53.2282,53.2359,109259.0
2016-06-22 10:50:00,69.02,69.12,69.01,69.1,93466.0,53.2436,53.3208,53.2359,53.3054,93466.0
2016-06-22 11:00:00,69.1,69.18,69.05,69.12,125073.0,53.3054,53.3671,53.2668,53.3208,125073.0
2016-06-22 11:10:00,69.11,69.19,69.06,69.13,96835.0,53.3131,53.3748,53.2745,53.3285,96835.0
2016-06-22 11:20:00,69.12,69.2,69.12,69.2,75080.0,53.3208,53.3825,53.3208,53.3825,75080.0
2016-06-22 11:30:00,69.19,69.2,68.94,69.04,73393.0,53.3748,53.3825,53.1819,53.2591,73393.0
2016-06-22 11:40:00,69.03,69.07,68.89,68.89,95471.0,53.2514,53.2822,53.1434,53.1434,95471.0
2016-06-22 11:50:00,68.9,69.0,68.89,68.97,54078.0,53.1511,53.2282,53.1434,53.2051,54078.0
2016-06-22 12:00:00,68.96,69.01,68.88,68.92,92018.0,53.1974,53.2359,53.1356,53.1665,92018.0
2016-06-22 12:10:00,68.93,69.0,68.9,68.94,75832.0,53.1742,53.2282,53.1511,53.1819,75832.0
2016-06-22 12:20:00,68.93,68.95,68.81,68.87,70465.0,53.1742,53.1896,53.0816,53.1279,70465.0
2016-06-22 12:30:00,68.86,68.86,68.78,68.79,71390.0,53.1202,53.1202,53.0585,53.0662,71390.0
2016-06-22 12:40:00,68.79,68.84,68.76,68.83,57822.0,53.0662,53.1048,53.0431,53.0971,57822.0
2016-06-22 12:50:00,68.83,68.86,68.78,68.8,34386.0,53.0971,53.1202,53.0585,53.0739,34386.0
2016-06-22 13:00:00,68.8,68.81,68.65,68.66,78252.0,53.0739,53.0816,52.9582,52.9659,78252.0
2016-06-22 13:10:00,68.65,68.71,68.58,68.69,91257.0,52.9582,53.0045,52.9042,52.9891,91257.0
2016-06-22 13:20:00,68.67,68.67,68.57,68.64,50664.0,52.9737,52.9737,52.8965,52.9505,50664.0
2016-06-22 13:30:00,68.64,68.77,68.64,68.75,121964.0,52.9505,53.0508,52.9505,53.0354,121964.0
2016-06-22 13:40:00,68.75,68.83,68.72,68.8,39517.0,53.0354,53.0971,53.0122,53.0739,39517.0
2016-06-22 13:50:00,68.8,68.89,68.8,68.85,81000.0,53.0739,53.1434,53.0739,53.1125,81000.0
2016-06-22 14:00:00,68.85,68.88,68.79,68.84,56738.0,53.1125,53.1356,53.0662,53.1048,56738.0
2016-06-22 14:10:00,68.83,68.87,68.79,68.79,43060.0,53.0971,53.1279,53.0662,53.0662,43060.0
2016-06-22 14:20:00,68.79,68.88,68.73,68.87,60266.0,53.0662,53.1356,53.0199,53.1279,60266.0
2016-06-22 14:30:00,68.87,68.88,68.79,68.81,70281.0,53.1279,53.1356,53.0662,53.0816,70281.0
2016-06-22 14:40:00,68.8,68.85,68.76,68.81,116339.0,53.0739,53.1125,53.0431,53.0816,116339.0
2016-06-22 14:50:00,68.8,68.85,68.78,68.8,67223.0,53.0739,53.1125,53.0585,53.0739,67223.0
2016-06-22 15:00:00,68.81,68.86,68.77,68.78,86688.0,53.0816,53.1202,53.0508,53.0585,86688.0
2016-06-22 15:10:00,68.78,68.84,68.77,68.82,97098.0,53.0585,53.1048,53.0508,53.0894,97098.0
2016-06-22 15:20:00,68.81,68.82,68.76,68.77,116220.0,53.0816,53.0894,53.0431,53.0508,116220.0
2016-06-22 15:30:00,68.77,68.82,68.73,68.81,131296.0,53.0508,53.0894,53.0199,53.0816,131296.0
2016-06-22 15:40:00,68.82,68.87,68.79,68.87,149727.0,53.0894,53.1279,53.0662,53.1279,149727.0
2016-06-22 15:50:00,68.86,68.88,68.81,68.85,414945.0,53.1202,53.1356,53.0816,53.1125,414945.0
2016-06-23 09:30:00,69.37,69.58,69.29,69.42,230828.0,53.5136,53.6756,53.4519,53.5522,230828.0
2016-06-23 09:40:00,69.43,69.81,69.39,69.76,128016.0,53.5599,53.8531,53.5291,53.8145,128016.0
2016-06-23 09:50:00,69.73,69.73,69.4,69.53,100534.0,53.7914,53.7914,53.5368,53.6371,100534.0
2016-06-23 10:00:00,69.53,69.55,69.4,69.49,72320.0,53.6371,53.6525,53.5368,53.6062,72320.0
2016-06-23 10:10:00,69.5,69.67,69.48,69.61,171663.0,53.6139,53.7451,53.5985,53.6988,171663.0
2016-06-23 10:20:00,69.6,69.66,69.44,69.51,129603.0,53.6911,53.7374,53.5676,53.6216,129603.0
2016-06-23 10:30:00,69.5,69.52,69.35,69.42,122931.0,53.6139,53.6294,53.4982,53.5522,122931.0
2016-06-23 10:40:00,69.42,69.59,69.41,69.55,177625.0,53.5522,53.6834,53.5445,53.6525,177625.0
2016-06-23 10:50:00,69.56,69.64,69.51,69.55,226401.0,53.6602,53.7219,53.6216,53.6525,226401.0
2016-06-23 11:00:00,69.54,69.67,69.52,69.6,136701.0,53.6448,53.7451,53.6294,53.6911,136701.0
2016-06-23 11:10:00,69.6,69.71,69.57,69.69,123964.0,53.6911,53.7759,53.6679,53.7605,123964.0
2016-06-23 11:20:00,69.69,69.84,69.66,69.8,193147.0,53.7605,53.8762,53.7374,53.8454,193147.0
2016-06-23 11:30:00,69.81,69.95,69.74,69.86,132205.0,53.8531,53.9611,53.7991,53.8916,132205.0
2016-06-23 11:40:00,69.86,70.09,69.85,70.07,347254.0,53.8916,54.0691,53.8839,54.0536,347254.0
2016-06-23 11:50:00,70.06,70.19,70.04,70.09,229252.0,54.0459,54.1462,54.0305,54.0691,229252.0
2016-06-23 12:00:00,70.1,70.2,70.08,70.16,243305.0,54.0768,54.1539,54.0614,54.1231,243305.0
2016-06-23 12:10:00,70.16,70.2,70.04,70.05,128503.0,54.1231,54.1539,54.0305,54.0382,128503.0
2016-06-23 12:20:00,70.05,70.08,69.98,70.01,138090.0,54.0382,54.0614,53.9842,54.0074,138090.0
2016-06-23 12:30:00,70.0,70.08,69.97,70.02,188646.0,53.9996,54.0614,53.9765,54.0151,188646.0
2016-06-23 12:40:00,70.01,70.01,69.92,69.99,192267.0,54.0074,54.0074,53.9379,53.9919,192267.0
2016-06-23 12:50:00,69.99,70.04,69.96,69.99,157310.0,53.9919,54.0305,53.9688,53.9919,157310.0
2016-06-23 13:00:00,69.99,70.01,69.92,69.99,180718.0,53.9919,54.0074,53.9379,53.9919,180718.0
2016-06-23 13:10:00,69.98,70.03,69.97,70.01,127057.0,53.9842,54.0228,53.9765,54.0074,127057.0
2016-06-23 13:20:00,70.01,70.03,69.96,70.0,115454.0,54.0074,54.0228,53.9688,53.9996,115454.0
2016-06-23 13:30:00,69.99,70.01,69.91,69.93,132503.0,53.9919,54.0074,53.9302,53.9456,132503.0
2016-06-23 13:40:00,69.92,69.93,69.77,69.84,105845.0,53.9379,53.9456,53.8222,53.8762,105845.0
2016-06-23 13:50:00,69.84,69.88,69.76,69.78,68989.0,53.8762,53.9071,53.8145,53.8299,68989.0
2016-06-23 14:00:00,69.76,69.83,69.75,69.82,132794.0,53.8145,53.8685,53.8068,53.8608,132794.0
2016-06-23 14:10:00,69.82,69.83,69.68,69.68,91809.0,53.8608,53.8685,53.7528,53.7528,91809.0
2016-06-23 14:20:00,69.69,69.71,69.6,69.7,73445.0,53.7605,53.7759,53.6911,53.7682,73445.0
2016-06-23 14:30:00,69.71,69.78,69.6,69.63,102907.0,53.7759,53.8299,53.6911,53.7142,102907.0
2016-06-23 14:40:00,69.64,69.7,69.58,69.67,53461.0,53.7219,53.7682,53.6756,53.7451,53461.0
2016-06-23 14:50:00,69.66,69.72,69.59,69.64,108316.0,53.7374,53.7836,53.6834,53.7219,108316.0
2016-06-23 15:00:00,69.63,69.66,69.55,69.55,67091.0,53.7142,53.7374,53.6525,53.6525,67091.0
2016-06-23 15:10:00,69.53,69.56,69.47,69.48,88164.0,53.6371,53.6602,53.5908,53.5985,88164.0
2016-06-23 15:20:00,69.48,69.5,69.37,69.42,87498.0,53.5985,53.6139,53.5136,53.5522,87498.0
2016-06-23 15:30:00,69.42,69.57,69.41,69.5,109350.0,53.5522,53.6679,53.5445,53.6139,109350.0
2016-06-23 15:40:00,69.5,69.7,69.48,69.62,171097.0,53.6139,53.7682,53.5985,53.7065,171097.0
2016-06-23 15:50:00,69.63,69.76,69.62,69.75,437717.0,53.7142,53.8145,53.7065,53.8068,437717.0
2016-06-24 09:30:00,68.23,68.69,68.08,68.47,46510.0,52.6342,52.9891,52.5185,52.8194,46510.0
2016-06-24 09:40:00,68.39,68.59,68.3,68.42,237639.0,52.7577,52.9119,52.6882,52.7808,237639.0
2016-06-24 09:50:00,68.43,68.99,68.37,68.99,188239.0,52.7885,53.2205,52.7422,53.2205,188239.0
2016-06-24 10:00:00,68.97,69.23,68.85,69.09,152119.0,53.2051,53.4056,53.1125,53.2976,152119.0
2016-06-24 10:10:00,69.09,69.19,68.82,68.89,99923.0,53.2976,53.3748,53.0894,53.1434,99923.0
2016-06-24 10:20:00,68.89,69.03,68.8,68.97,81168.0,53.1434,53.2514,53.0739,53.2051,81168.0
2016-06-24 10:30:00,68.95,69.28,68.95,69.28,81125.0,53.1896,53.4442,53.1896,53.4442,81125.0
2016-06-24 10:40:00,69.28,69.29,69.11,69.14,92264.0,53.4442,53.4519,53.3131,53.3362,92264.0
2016-06-24 10:50:00,69.14,69.29,69.06,69.19,140801.0,53.3362,53.4519,53.2745,53.3748,140801.0
2016-06-24 11:00:00,69.17,69.22,69.02,69.21,168186.0,53.3594,53.3979,53.2436,53.3902,168186.0
2016-06-24 11:10:00,69.21,69.26,69.12,69.21,58509.0,53.3902,53.4288,53.3208,53.3902,58509.0
2016-06-24 11:20:00,69.2,69.28,69.11,69.23,129724.0,53.3825,53.4442,53.3131,53.4056,129724.0
2016-06-24 11:30:00,69.24,69.35,69.22,69.3,156798.0,53.4134,53.4982,53.3979,53.4596,156798.0
2016-06-24 11:40:00,69.29,69.7,69.29,69.68,125548.0,53.4519,53.7682,53.4519,53.7528,125548.0
2016-06-24 11:50:00,69.69,69.85,69.65,69.85,163421.0,53.7605,53.8839,53.7296,53.8839,163421.0
2016-06-24 12:00:00,69.85,69.86,69.42,69.42,165844.0,53.8839,53.8916,53.5522,53.5522,165844.0
2016-06-24 12:10:00,69.43,69.44,69.31,69.41,60040.0,53.5599,53.5676,53.4674,53.5445,60040.0
2016-06-24 12:20:00,69.4,69.51,69.39,69.51,49803.0,53.5368,53.6216,53.5291,53.6216,49803.0
2016-06-24 12:30:00,69.49,69.53,69.38,69.41,61365.0,53.6062,53.6371,53.5214,53.5445,61365.0
2016-06-24 12:40:00,69.41,69.41,69.17,69.2,56116.0,53.5445,53.5445,53.3594,53.3825,56116.0
2016-06-24 12:50:00,69.19,69.23,69.12,69.22,66991.0,53.3748,53.4056,53.3208,53.3979,66991.0
2016-06-24 13:00:00,69.21,69.28,69.17,69.17,86768.0,53.3902,53.4442,53.3594,53.3594,86768.0
2016-06-24 13:10:00,69.17,69.4,69.16,69.32,83101.0,53.3594,53.5368,53.3516,53.4751,83101.0
2016-06-24 13:20:00,69.32,69.39,69.3,69.38,77288.0,53.4751,53.5291,53.4596,53.5214,77288.0
2016-06-24 13:30:00,69.39,69.64,69.37,69.63,118927.0,53.5291,53.7219,53.5136,53.7142,118927.0
2016-06-24 13:40:00,69.64,69.65,69.5,69.59,66842.0,53.7219,53.7296,53.6139,53.6834,66842.0
2016-06-24 13:50:00,69.59,69.67,69.57,69.67,66777.0,53.6834,53.7451,53.6679,53.7451,66777.0
2016-06-24 14:00:00,69.68,69.75,69.65,69.71,96285.0,53.7528,53.8068,53.7296,53.7759,96285.0
2016-06-24 14:10:00,69.7,69.77,69.67,69.72,99825.0,53.7682,53.8222,53.7451,53.7836,99825.0
2016-06-24 14:20:00,69.72,69.72,69.44,69.46,91613.0,53.7836,53.7836,53.5676,53.5831,91613.0
2016-06-24 14:30:00,69.46,69.46,69.28,69.35,94666.0,53.5831,53.5831,53.4442,53.4982,94666.0
2016-06-24 14:40:00,69.34,69.4,69.17,69.23,144738.0,53.4905,53.5368,53.3594,53.4056,144738.0
2016-06-24 14:50:00,69.24,69.46,69.24,69.36,86497.0,53.4134,53.5831,53.4134,53.5059,86497.0
2016-06-24 15:00:00,69.37,69.46,69.3,69.32,99479.0,53.5136,53.5831,53.4596,53.4751,99479.0
2016-06-24 15:10:00,69.31,69.31,69.08,69.11,127736.0,53.4674,53.4674,53.2899,53.3131,127736.0
2016-06-24 15:20:00,69.11,69.28,69.09,69.17,91610.0,53.3131,53.4442,53.2976,53.3594,91610.0
2016-06-24 15:30:00,69.17,69.44,69.16,69.26,187557.0,53.3594,53.5676,53.3516,53.4288,187557.0
2016-06-24 15:40:00,69.26,69.45,69.24,69.43,219129.0,53.4288,53.5754,53.4134,53.5599,219129.0
2016-06-24 15:50:00,69.43,69.65,69.28,69.38,837151.0,53.5599,53.7296,53.4442,53.5214,837151.0
2016-06-27 09:30:00,69.05,69.72,69.05,69.24,163368.0,53.2668,53.7836,53.2668,53.4134,163368.0
2016-06-27 09:40:00,69.26,69.26,68.8,68.82,182866.0,53.4288,53.4288,53.0739,53.0894,182866.0
2016-06-27 09:50:00,68.83,68.96,68.72,68.81,123926.0,53.0971,53.1974,53.0122,53.0816,123926.0
2016-06-27 10:00:00,68.8,68.93,68.64,68.72,117616.0,53.0739,53.1742,52.9505,53.0122,117616.0
2016-06-27 10:10:00,68.71,68.72,68.24,68.35,151622.0,53.0045,53.0122,52.6419,52.7268,151622.0
2016-06-27 10:20:00,68.35,68.5,68.21,68.25,97398.0,52.7268,52.8425,52.6188,52.6497,97398.0
2016-06-27 10:30:00,68.24,68.26,68.13,68.22,93664.0,52.6419,52.6574,52.5571,52.6265,93664.0
2016-06-27 10:40:00,68.21,68.27,68.01,68.02,144517.0,52.6188,52.6651,52.4645,52.4722,144517.0
2016-06-27 10:50:00,68.02,68.1,67.9,67.95,157203.0,52.4722,52.5339,52.3797,52.4182,157203.0
2016-06-27 11:00:00,67.96,68.21,67.92,68.19,60594.0,52.4259,52.6188,52.3951,52.6034,60594.0
2016-06-27 11:10:00,68.19,68.19,67.97,68.06,61238.0,52.6034,52.6034,52.4337,52.5031,61238.0
2016-06-27 11:20:00,68.03,68.11,67.9,68.11,102206.0,52.4799,52.5417,52.3797,52.5417,102206.0
2016-06-27 11:30:00,68.1,68.37,68.09,68.33,60344.0,52.5339,52.7422,52.5262,52.7114,60344.0
2016-06-27 11:40:00,68.33,68.5,68.32,68.48,74483.0,52.7114,52.8425,52.7037,52.8271,74483.0
2016-06-27 11:50:00,68.49,68.54,68.44,68.53,104986.0,52.8348,52.8734,52.7962,52.8657,104986.0
2016-06-27 12:00:00,68.52,68.81,68.5,68.81,127545.0,52.8579,53.0816,52.8425,53.0816,127545.0
2016-06-27 12:10:00,68.8,68.88,68.78,68.86,93149.0,53.0739,53.1356,53.0585,53.1202,93149.0
2016-06-27 12:20:00,68.86,69.14,68.84,69.11,107098.0,53.1202,53.3362,53.1048,53.3131,107098.0
2016-06-27 12:30:00,69.11,69.14,68.92,69.01,72147.0,53.3131,53.3362,53.1665,53.2359,72147.0
2016-06-27 12:40:00,69.01,69.09,68.93,69.05,71808.0,53.2359,53.2976,53.1742,53.2668,71808.0
2016-06-27 12:50:00,69.06,69.11,69.01,69.06,65964.0,53.2745,53.3131,53.2359,53.2745,65964.0
2016-06-27 13:00:00,69.06,69.14,69.0,69.09,78787.0,53.2745,53.3362,53.2282,53.2976,78787.0
2016-06-27 13:10:00,69.1,69.32,69.08,69.26,63346.0,53.3054,53.4751,53.2899,53.4288,63346.0
2016-06-27 13:20:00,69.26,69.37,69.24,69.27,74104.0,53.4288,53.5136,53.4134,53.4365,74104.0
2016-06-27 13:30:00,69.28,69.32,69.16,69.19,60130.0,53.4442,53.4751,53.3516,53.3748,60130.0
2016-06-27 13:40:00,69.18,69.18,68.97,69.04,87525.0,53.3671,53.3671,53.2051,53.2591,87525.0
2016-06-27 13:50:00,69.04,69.12,69.01,69.1,65820.0,53.2591,53.3208,53.2359,53.3054,65820.0
2016-06-27 14:00:00,69.09,69.14,69.01,69.03,87540.0,53.2976,53.3362,53.2359,53.2514,87540.0
2016-06-27 14:10:00,69.03,69.08,68.99,69.01,218391.0,53.2514,53.2899,53.2205,53.2359,218391.0
2016-06-27 14:20:00,69.02,69.19,69.01,69.18,86002.0,53.2436,53.3748,53.2359,53.3671,86002.0
2016-06-27 14:30:00,69.19,69.32,69.15,69.23,90560.0,53.3748,53.4751,53.3439,53.4056,90560.0
2016-06-27 14:40:00,69.22,69.25,69.09,69.14,70397.0,53.3979,53.4211,53.2976,53.3362,70397.0
2016-06-27 14:50:00,69.13,69.14,69.05,69.13,90752.0,53.3285,53.3362,53.2668,53.3285,90752.0
2016-06-27 15:00:00,69.13,69.25,69.09,69.19,79119.0,53.3285,53.4211,53.2976,53.3748,79119.0
2016-06-27 15:10:00,69.2,69.35,69.19,69.24,98901.0,53.3825,53.4982,53.3748,53.4134,98901.0
2016-06-27 15:20:00,69.24,69.26,69.04,69.19,86038.0,53.4134,53.4288,53.2591,53.3748,86038.0
2016-06-27 15:30:00,69.18,69.38,69.12,69.37,137287.0,53.3671,53.5214,53.3208,53.5136,137287.0
2016-06-27 15:40:00,69.37,69.49,69.36,69.49,240081.0,53.5136,53.6062,53.5059,53.6062,240081.0
2016-06-27 15:50:00,69.48,69.53,69.4,69.44,477309.0,53.5985,53.6371,53.5368,53.5676,477309.0
2016-06-28 09:30:00,69.71,70.27,69.45,70.27,251983.0,53.7759,54.2079,53.5754,54.2079,251983.0
2016-06-28 09:40:00,70.28,70.41,70.13,70.13,143047.0,54.2156,54.3159,54.0999,54.0999,143047.0
2016-06-28 09:50:00,70.13,70.25,70.0,70.03,370099.0,54.0999,54.1925,53.9996,54.0228,370099.0
2016-06-28 10:00:00,70.02,70.15,70.0,70.01,118500.0,54.0151,54.1154,53.9996,54.0074,118500.0
2016-06-28 10:10:00,70.01,70.1,70.0,70.07,87433.0,54.0074,54.0768,53.9996,54.0536,87433.0
2016-06-28 10:20:00,70.08,70.13,70.0,70.04,128090.0,54.0614,54.0999,53.9996,54.0305,128090.0
2016-06-28 10:30:00,70.05,70.15,70.01,70.02,118617.0,54.0382,54.1154,54.0074,54.0151,118617.0
2016-06-28 10:40:00,70.01,70.19,69.97,70.17,105895.0,54.0074,54.1462,53.9765,54.1308,105895.0
2016-06-28 10:50:00,70.17,70.18,70.0,70.0,71370.0,54.1308,54.1385,53.9996,53.9996,71370.0
2016-06-28 11:00:00,70.0,70.06,69.96,69.97,88018.0,53.9996,54.0459,53.9688,53.9765,88018.0
2016-06-28 11:10:00,69.97,70.0,69.83,69.89,97156.0,53.9765,53.9996,53.8685,53.9148,97156.0
2016-06-28 11:20:00,69.9,69.98,69.84,69.86,144079.0,53.9225,53.9842,53.8762,53.8916,144079.0
2016-06-28 11:30:00,69.87,69.93,69.74,69.77,74033.0,53.8994,53.9456,53.7991,53.8222,74033.0
2016-06-28 11:40:00,69.77,69.82,69.69,69.79,79208.0,53.8222,53.8608,53.7605,53.8376,79208.0
2016-06-28 11:50:00,69.8,69.82,69.66,69.67,59982.0,53.8454,53.8608,53.7374,53.7451,59982.0
2016-06-28 12:00:00,69.68,69.76,69.61,69.66,63401.0,53.7528,53.8145,53.6988,53.7374,63401.0
2016-06-28 12:10:00,69.66,69.74,69.64,69.7,64196.0,53.7374,53.7991,53.7219,53.7682,64196.0
2016-06-28 12:20:00,69.71,69.71,69.52,69.58,61674.0,53.7759,53.7759,53.6294,53.6756,61674.0
2016-06-28 12:30:00,69.57,69.62,69.55,69.62,51863.0,53.6679,53.7065,53.6525,53.7065,51863.0
2016-06-28 12:40:00,69.6,69.65,69.48,69.53,51386.0,53.6911,53.7296,53.5985,53.6371,51386.0
2016-06-28 12:50:00,69.53,69.6,69.53,69.56,63711.0,53.6371,53.6911,53.6371,53.6602,63711.0
2016-06-28 13:00:00,69.56,69.63,69.49,69.5,64914.0,53.6602,53.7142,53.6062,53.6139,64914.0
2016-06-28 13:10:00,69.49,69.52,69.4,69.41,60720.0,53.6062,53.6294,53.5368,53.5445,60720.0
2016-06-28 13:20:00,69.41,69.43,69.26,69.26,52907.0,53.5445,53.5599,53.4288,53.4288,52907.0
2016-06-28 13:30:00,69.26,69.44,69.23,69.41,75627.0,53.4288,53.5676,53.4056,53.5445,75627.0
2016-06-28 13:40:00,69.4,69.47,69.3,69.3,78330.0,53.5368,53.5908,53.4596,53.4596,78330.0
2016-06-28 13:50:00,69.3,69.3,69.13,69.14,90538.0,53.4596,53.4596,53.3285,53.3362,90538.0
2016-06-28 14:00:00,69.13,69.19,69.05,69.09,163298.0,53.3285,53.3748,53.2668,53.2976,163298.0
2016-06-28 14:10:00,69.09,69.15,69.08,69.14,92301.0,53.2976,53.3439,53.2899,53.3362,92301.0
2016-06-28 14:20:00,69.14,69.14,69.09,69.13,96032.0,53.3362,53.3362,53.2976,53.3285,96032.0
2016-06-28 14:30:00,69.14,69.41,69.11,69.38,107440.0,53.3362,53.5445,53.3131,53.5214,107440.0
2016-06-28 14:40:00,69.38,69.46,69.36,69.4,52058.0,53.5214,53.5831,53.5059,53.5368,52058.0
2016-06-28 14:50:00,69.41,69.67,69.41,69.59,82251.0,53.5445,53.7451,53.5445,53.6834,82251.0
2016-06-28 15:00:00,69.59,69.63,69.54,69.54,93511.0,53.6834,53.7142,53.6448,53.6448,93511.0
2016-06-28 15:10:00,69.53,69.62,69.48,69.48,138671.0,53.6371,53.7065,53.5985,53.5985,138671.0
2016-06-28 15:20:00,69.48,69.52,69.34,69.4,115916.0,53.5985,53.6294,53.4905,53.5368,115916.0
2016-06-28 15:30:00,69.41,69.52,69.38,69.48,153236.0,53.5445,53.6294,53.5214,53.5985,153236.0
2016-06-28 15:40:00,69.48,69.7,69.48,69.68,218555.0,53.5985,53.7682,53.5985,53.7528,218555.0
2016-06-28 15:50:00,69.67,69.74,69.61,69.74,436683.0,53.7451,53.7991,53.6988,53.7991,436683.0
2016-06-29 09:30:00,69.76,70.16,69.68,69.75,208715.0,53.8145,54.1231,53.7528,53.8068,208715.0
2016-06-29 09:40:00,69.75,70.22,69.75,70.15,210732.0,53.8068,54.1694,53.8068,54.1154,210732.0
2016-06-29 09:50:00,70.15,70.37,70.11,70.11,127595.0,54.1154,54.2851,54.0845,54.0845,127595.0
2016-06-29 10:00:00,70.09,70.44,70.08,70.29,142479.0,54.0691,54.3391,54.0614,54.2234,142479.0
2016-06-29 10:10:00,70.3,70.33,70.19,70.26,145943.0,54.2311,54.2542,54.1462,54.2002,145943.0
2016-06-29 10:20:00,70.26,70.47,70.25,70.45,115605.0,54.2002,54.3622,54.1925,54.3468,115605.0
2016-06-29 10:30:00,70.44,70.5,70.41,70.43,185148.0,54.3391,54.3854,54.3159,54.3314,185148.0
2016-06-29 10:40:00,70.43,70.54,70.32,70.51,256157.0,54.3314,54.4162,54.2465,54.3931,256157.0
2016-06-29 10:50:00,70.52,70.54,70.42,70.46,64581.0,54.4008,54.4162,54.3236,54.3545,64581.0
2016-06-29 11:00:00,70.46,70.58,70.44,70.52,65272.0,54.3545,54.4471,54.3391,54.4008,65272.0
2016-06-29 11:10:00,70.53,70.56,70.47,70.47,75130.0,54.4085,54.4316,54.3622,54.3622,75130.0
2016-06-29 11:20:00,70.47,70.53,70.45,70.52,59084.0,54.3622,54.4085,54.3468,54.4008,59084.0
2016-06-29 11:30:00,70.52,70.58,70.47,70.5,61697.0,54.4008,54.4471,54.3622,54.3854,61697.0
2016-06-29 11:40:00,70.49,70.51,70.3,70.36,88720.0,54.3776,54.3931,54.2311,54.2774,88720.0
2016-06-29 11:50:00,70.37,70.5,70.29,70.43,106853.0,54.2851,54.3854,54.2234,54.3314,106853.0
2016-06-29 12:00:00,70.42,70.42,70.27,70.29,103620.0,54.3236,54.3236,54.2079,54.2234,103620.0
2016-06-29 12:10:00,70.28,70.38,70.26,70.37,64577.0,54.2156,54.2928,54.2002,54.2851,64577.0
2016-06-29 12:20:00,70.36,70.45,70.36,70.42,226593.0,54.2774,54.3468,54.2774,54.3236,226593.0
2016-06-29 12:30:00,70.42,70.47,70.26,70.3,236996.0,54.3236,54.3622,54.2002,54.2311,236996.0
2016-06-29 12:40:00,70.3,70.4,70.29,70.29,58548.0,54.2311,54.3082,54.2234,54.2234,58548.0
2016-06-29 12:50:00,70.29,70.3,70.23,70.23,45682.0,54.2234,54.2311,54.1771,54.1771,45682.0
2016-06-29 13:00:00,70.23,70.27,70.09,70.1,42870.0,54.1771,54.2079,54.0691,54.0768,42870.0
2016-06-29 13:10:00,70.1,70.21,70.06,70.17,48119.0,54.0768,54.1616,54.0459,54.1308,48119.0
2016-06-29 13:20:00,70.17,70.18,70.02,70.04,82046.0,54.1308,54.1385,54.0151,54.0305,82046.0
2016-06-29 13:30:00,70.05,70.21,70.04,70.18,37070.0,54.0382,54.1616,54.0305,54.1385,37070.0
2016-06-29 13:40:00,70.19,70.25,70.14,70.17,74451.0,54.1462,54.1925,54.1076,54.1308,74451.0
2016-06-29 13:50:00,70.17,70.21,70.14,70.15,61485.0,54.1308,54.1616,54.1076,54.1154,61485.0
2016-06-29 14:00:00,70.15,70.2,70.12,70.14,78004.0,54.1154,54.1539,54.0922,54.1076,78004.0
2016-06-29 14:10:00,70.13,70.16,70.08,70.09,70839.0,54.0999,54.1231,54.0614,54.0691,70839.0
2016-06-29 14:20:00,70.09,70.15,70.06,70.06,73350.0,54.0691,54.1154,54.0459,54.0459,73350.0
2016-06-29 14:30:00,70.06,70.13,70.06,70.08,83653.0,54.0459,54.0999,54.0459,54.0614,83653.0
2016-06-29 14:40:00,70.08,70.19,70.05,70.1,169486.0,54.0614,54.1462,54.0382,54.0768,169486.0
2016-06-29 14:50:00,70.1,70.15,70.02,70.1,138982.0,54.0768,54.1154,54.0151,54.0768,138982.0
2016-06-29 15:00:00,70.1,70.1,70.03,70.06,95761.0,54.0768,54.0768,54.0228,54.0459,95761.0
2016-06-29 15:10:00,70.06,70.17,70.06,70.16,144794.0,54.0459,54.1308,54.0459,54.1231,144794.0
2016-06-29 15:20:00,70.15,70.16,70.1,70.13,78985.0,54.1154,54.1231,54.0768,54.0999,78985.0
2016-06-29 15:30:00,70.14,70.15,69.98,69.99,215376.0,54.1076,54.1154,53.9842,53.9919,215376.0
2016-06-29 15:40:00,69.99,70.03,69.96,69.99,377339.0,53.9919,54.0228,53.9688,53.9919,377339.0
2016-06-29 15:50:00,70.0,70.02,69.94,70.01,430545.0,53.9996,54.0151,53.9534,54.0074,430545.0
2016-06-30 09:30:00,70.2,70.3,69.64,69.87,167709.0,54.1539,54.2311,53.7219,53.8994,167709.0
2016-06-30 09:40:00,69.88,70.15,69.66,69.81,121835.0,53.9071,54.1154,53.7374,53.8531,121835.0
2016-06-30 09:50:00,69.78,69.99,69.59,69.95,128302.0,53.8299,53.9919,53.6834,53.9611,128302.0
2016-06-30 10:00:00,69.96,70.02,69.77,69.77,168679.0,53.9688,54.0151,53.8222,53.8222,168679.0
2016-06-30 10:10:00,69.77,69.78,69.62,69.68,107470.0,53.8222,53.8299,53.7065,53.7528,107470.0
2016-06-30 10:20:00,69.68,69.77,69.45,69.49,119410.0,53.7528,53.8222,53.5754,53.6062,119410.0
2016-06-30 10:30:00,69.49,69.57,69.41,69.49,192417.0,53.6062,53.6679,53.5445,53.6062,192417.0
2016-06-30 10:40:00,69.49,69.8,69.4,69.77,141966.0,53.6062,53.8454,53.5368,53.8222,141966.0
2016-06-30 10:50:00,69.77,69.93,69.68,69.84,88720.0,53.8222,53.9456,53.7528,53.8762,88720.0
2016-06-30 11:00:00,69.83,70.02,69.71,70.02,108117.0,53.8685,54.0151,53.7759,54.0151,108117.0
2016-06-30 11:10:00,70.02,70.04,69.9,69.9,67619.0,54.0151,54.0305,53.9225,53.9225,67619.0
2016-06-30 11:20:00,69.9,69.91,69.77,69.85,82633.0,53.9225,53.9302,53.8222,53.8839,82633.0
2016-06-30 11:30:00,69.86,69.93,69.68,69.68,122929.0,53.8916,53.9456,53.7528,53.7528,122929.0
2016-06-30 11:40:00,69.68,69.73,69.52,69.72,155209.0,53.7528,53.7914,53.6294,53.7836,155209.0
2016-06-30 11:50:00,69.72,69.77,69.61,69.67,169689.0,53.7836,53.8222,53.6988,53.7451,169689.0
2016-06-30 12:00:00,69.67,69.73,69.56,69.62,122878.0,53.7451,53.7914,53.6602,53.7065,122878.0
2016-06-30 12:10:00,69.63,69.95,69.63,69.92,81916.0,53.7142,53.9611,53.7142,53.9379,81916.0
2016-06-30 12:20:00,69.92,69.97,69.88,69.88,85327.0,53.9379,53.9765,53.9071,53.9071,85327.0
2016-06-30 12:30:00,69.89,69.98,69.82,69.84,79525.0,53.9148,53.9842,53.8608,53.8762,79525.0
2016-06-30 12:40:00,69.85,69.86,69.7,69.79,71355.0,53.8839,53.8916,53.7682,53.8376,71355.0
2016-06-30 12:50:00,69.8,69.89,69.79,69.88,55249.0,53.8454,53.9148,53.8376,53.9071,55249.0
2016-06-30 13:00:00,69.88,69.91,69.84,69.86,56123.0,53.9071,53.9302,53.8762,53.8916,56123.0
2016-06-30 13:10:00,69.86,69.87,69.81,69.85,60689.0,53.8916,53.8994,53.8531,53.8839,60689.0
2016-06-30 13:20:00,69.86,69.89,69.8,69.85,62228.0,53.8916,53.9148,53.8454,53.8839,62228.0
2016-06-30 13:30:00,69.85,69.9,69.74,69.75,87163.0,53.8839,53.9225,53.7991,53.8068,87163.0
2016-06-30 13:40:00,69.75,69.86,69.73,69.85,69699.0,53.8068,53.8916,53.7914,53.8839,69699.0
2016-06-30 13:50:00,69.84,69.9,69.68,69.71,170932.0,53.8762,53.9225,53.7528,53.7759,170932.0
2016-06-30 14:00:00,69.72,69.84,69.72,69.79,91599.0,53.7836,53.8762,53.7836,53.8376,91599.0
2016-06-30 14:10:00,69.8,69.91,69.79,69.9,83853.0,53.8454,53.9302,53.8376,53.9225,83853.0
2016-06-30 14:20:00,69.91,69.91,69.78,69.79,116009.0,53.9302,53.9302,53.8299,53.8376,116009.0
2016-06-30 14:30:00,69.79,69.82,69.67,69.7,113099.0,53.8376,53.8608,53.7451,53.7682,113099.0
2016-06-30 14:40:00,69.7,69.73,69.6,69.66,122854.0,53.7682,53.7914,53.6911,53.7374,122854.0
2016-06-30 14:50:00,69.65,69.74,69.61,69.69,96142.0,53.7296,53.7991,53.6988,53.7605,96142.0
2016-06-30 15:00:00,69.69,69.79,69.68,69.72,175528.0,53.7605,53.8376,53.7528,53.7836,175528.0
2016-06-30 15:10:00,69.71,69.72,69.57,69.58,132645.0,53.7759,53.7836,53.6679,53.6756,132645.0
2016-06-30 15:20:00,69.57,69.82,69.57,69.79,127457.0,53.6679,53.8608,53.6679,53.8376,127457.0
2016-06-30 15:30:00,69.8,69.84,69.75,69.81,231173.0,53.8454,53.8762,53.8068,53.8531,231173.0
2016-06-30 15:40:00,69.81,69.86,69.76,69.76,254041.0,53.8531,53.8916,53.8145,53.8145,254041.0
2016-06-30 15:50:00,69.77,69.85,69.69,69.84,615354.0,53.8222,53.8839,53.7605,53.8762,615354.0
2016-07-01 09:30:00,69.64,69.93,69.6,69.85,214970.0,53.7219,53.9456,53.6911,53.8839,214970.0
2016-07-01 09:40:00,69.85,70.16,69.85,70.14,183782.0,53.8839,54.1231,53.8839,54.1076,183782.0
2016-07-01 09:50:00,70.15,70.43,70.14,70.34,180790.0,54.1154,54.3314,54.1076,54.2619,180790.0
2016-07-01 10:00:00,70.34,70.5,70.31,70.34,120876.0,54.2619,54.3854,54.2388,54.2619,120876.0
2016-07-01 10:10:00,70.34,70.37,70.15,70.17,80429.0,54.2619,54.2851,54.1154,54.1308,80429.0
2016-07-01 10:20:00,70.18,70.25,70.1,70.16,147246.0,54.1385,54.1925,54.0768,54.1231,147246.0
2016-07-01 10:30:00,70.17,70.18,70.0,70.02,125346.0,54.1308,54.1385,53.9996,54.0151,125346.0
2016-07-01 10:40:00,70.02,70.07,69.92,69.95,143604.0,54.0151,54.0536,53.9379,53.9611,143604.0
2016-07-01 10:50:00,69.95,70.05,69.93,70.01,156186.0,53.9611,54.0382,53.9456,54.0074,156186.0
2016-07-01 11:00:00,70.01,70.05,69.92,69.95,98427.0,54.0074,54.0382,53.9379,53.9611,98427.0
2016-07-01 11:10:00,69.96,70.03,69.88,69.97,105905.0,53.9688,54.0228,53.9071,53.9765,105905.0
2016-07-01 11:20:00,69.97,70.0,69.9,69.98,101600.0,53.9765,53.9996,53.9225,53.9842,101600.0
2016-07-01 11:30:00,69.98,70.01,69.92,69.95,58427.0,53.9842,54.0074,53.9379,53.9611,58427.0
2016-07-01 11:40:00,69.95,70.02,69.9,69.94,104716.0,53.9611,54.0151,53.9225,53.9534,104716.0
2016-07-01 11:50:00,69.93,69.99,69.91,69.94,93547.0,53.9456,53.9919,53.9302,53.9534,93547.0
2016-07-01 12:00:00,69.94,69.96,69.87,69.9,201659.0,53.9534,53.9688,53.8994,53.9225,201659.0
2016-07-01 12:10:00,69.89,69.93,69.84,69.88,95298.0,53.9148,53.9456,53.8762,53.9071,95298.0
2016-07-01 12:20:00,69.88,69.95,69.85,69.86,82877.0,53.9071,53.9611,53.8839,53.8916,82877.0
2016-07-01 12:30:00,69.86,69.93,69.86,69.9,92866.0,53.8916,53.9456,53.8916,53.9225,92866.0
2016-07-01 12:40:00,69.91,69.94,69.88,69.91,102836.0,53.9302,53.9534,53.9071,53.9302,102836.0
2016-07-01 12:50:00,69.92,69.95,69.88,69.92,98316.0,53.9379,53.9611,53.9071,53.9379,98316.0
2016-07-01 13:00:00,69.92,70.07,69.92,70.01,36541.0,53.9379,54.0536,53.9379,54.0074,36541.0
2016-07-01 13:10:00,70.01,70.08,69.96,70.05,46471.0,54.0074,54.0614,53.9688,54.0382,46471.0
2016-07-01 13:20:00,70.05,70.09,70.0,70.0,37186.0,54.0382,54.0691,53.9996,53.9996,37186.0
2016-07-01 13:30:00,70.0,70.02,69.93,69.97,63035.0,53.9996,54.0151,53.9456,53.9765,63035.0
2016-07-01 13:40:00,69.98,70.08,69.97,70.08,35023.0,53.9842,54.0614,53.9765,54.0614,35023.0
2016-07-01 13:50:00,70.08,70.11,70.02,70.1,45913.0,54.0614,54.0845,54.0151,54.0768,45913.0
2016-07-01 14:00:00,70.1,70.1,70.03,70.06,39694.0,54.0768,54.0768,54.0228,54.0459,39694.0
2016-07-01 14:10:00,70.05,70.09,70.05,70.07,48746.0,54.0382,54.0691,54.0382,54.0536,48746.0
2016-07-01 14:20:00,70.08,70.1,69.99,70.05,53416.0,54.0614,54.0768,53.9919,54.0382,53416.0
2016-07-01 14:30:00,70.06,70.07,69.92,69.94,59275.0,54.0459,54.0536,53.9379,53.9534,59275.0
2016-07-01 14:40:00,69.93,69.97,69.91,69.92,46510.0,53.9456,53.9765,53.9302,53.9379,46510.0
2016-07-01 14:50:00,69.92,69.98,69.91,69.98,76273.0,53.9379,53.9842,53.9302,53.9842,76273.0
2016-07-01 15:00:00,69.99,70.17,69.98,70.15,61361.0,53.9919,54.1308,53.9842,54.1154,61361.0
2016-07-01 15:10:00,70.15,70.17,70.07,70.11,83633.0,54.1154,54.1308,54.0536,54.0845,83633.0
2016-07-01 15:20:00,70.12,70.13,70.06,70.08,55514.0,54.0922,54.0999,54.0459,54.0614,55514.0
2016-07-01 15:30:00,70.09,70.18,70.0,70.03,97454.0,54.0691,54.1385,53.9996,54.0228,97454.0
2016-07-01 15:40:00,70.03,70.05,69.97,70.02,144214.0,54.0228,54.0382,53.9765,54.0151,144214.0
2016-07-01 15:50:00,70.02,70.19,70.01,70.07,255501.0,54.0151,54.1462,54.0074,54.0536,255501.0
2016-07-05 09:30:00,70.0,70.21,70.0,70.13,108647.0,53.9996,54.1616,53.9996,54.0999,108647.0
2016-07-05 09:40:00,70.13,70.13,69.79,69.92,86815.0,54.0999,54.0999,53.8376,53.9379,86815.0
2016-07-05 09:50:00,69.94,69.95,69.73,69.81,66691.0,53.9534,53.9611,53.7914,53.8531,66691.0
2016-07-05 10:00:00,69.81,69.81,69.69,69.78,63320.0,53.8531,53.8531,53.7605,53.8299,63320.0
2016-07-05 10:10:00,69.78,69.9,69.73,69.81,67499.0,53.8299,53.9225,53.7914,53.8531,67499.0
2016-07-05 10:20:00,69.81,69.91,69.7,69.88,124652.0,53.8531,53.9302,53.7682,53.9071,124652.0
2016-07-05 10:30:00,69.88,70.04,69.87,69.92,234640.0,53.9071,54.0305,53.8994,53.9379,234640.0
2016-07-05 10:40:00,69.91,69.91,69.73,69.77,111134.0,53.9302,53.9302,53.7914,53.8222,111134.0
2016-07-05 10:50:00,69.78,69.96,69.77,69.95,68244.0,53.8299,53.9688,53.8222,53.9611,68244.0
2016-07-05 11:00:00,69.95,69.98,69.85,69.85,76313.0,53.9611,53.9842,53.8839,53.8839,76313.0
2016-07-05 11:10:00,69.84,69.84,69.58,69.68,61709.0,53.8762,53.8762,53.6756,53.7528,61709.0
2016-07-05 11:20:00,69.68,69.73,69.63,69.64,61086.0,53.7528,53.7914,53.7142,53.7219,61086.0
2016-07-05 11:30:00,69.64,69.69,69.61,69.65,38424.0,53.7219,53.7605,53.6988,53.7296,38424.0
2016-07-05 11:40:00,69.64,69.64,69.49,69.51,56126.0,53.7219,53.7219,53.6062,53.6216,56126.0
2016-07-05 11:50:00,69.51,69.52,69.38,69.44,56839.0,53.6216,53.6294,53.5214,53.5676,56839.0
2016-07-05 12:00:00,69.44,69.55,69.38,69.49,39995.0,53.5676,53.6525,53.5214,53.6062,39995.0
2016-07-05 12:10:00,69.48,69.54,69.4,69.53,59223.0,53.5985,53.6448,53.5368,53.6371,59223.0
2016-07-05 12:20:00,69.53,69.56,69.49,69.54,62713.0,53.6371,53.6602,53.6062,53.6448,62713.0
2016-07-05 12:30:00,69.55,69.57,69.48,69.5,31135.0,53.6525,53.6679,53.5985,53.6139,31135.0
2016-07-05 12:40:00,69.49,69.6,69.49,69.58,42898.0,53.6062,53.6911,53.6062,53.6756,42898.0
2016-07-05 12:50:00,69.58,69.69,69.5,69.69,37484.0,53.6756,53.7605,53.6139,53.7605,37484.0
2016-07-05 13:00:00,69.7,69.8,69.65,69.74,59937.0,53.7682,53.8454,53.7296,53.7991,59937.0
2016-07-05 13:10:00,69.74,69.81,69.72,69.73,32188.0,53.7991,53.8531,53.7836,53.7914,32188.0
2016-07-05 13:20:00,69.72,69.75,69.64,69.67,61005.0,53.7836,53.8068,53.7219,53.7451,61005.0
2016-07-05 13:30:00,69.66,69.66,69.54,69.55,49205.0,53.7374,53.7374,53.6448,53.6525,49205.0
2016-07-05 13:40:00,69.56,69.57,69.48,69.56,47792.0,53.6602,53.6679,53.5985,53.6602,47792.0
2016-07-05 13:50:00,69.56,69.59,69.49,69.57,33937.0,53.6602,53.6834,53.6062,53.6679,33937.0
2016-07-05 14:00:00,69.57,69.65,69.55,69.56,34908.0,53.6679,53.7296,53.6525,53.6602,34908.0
2016-07-05 14:10:00,69.56,69.66,69.56,69.62,37617.0,53.6602,53.7374,53.6602,53.7065,37617.0
2016-07-05 14:20:00,69.62,69.65,69.57,69.62,37485.0,53.7065,53.7296,53.6679,53.7065,37485.0
2016-07-05 14:30:00,69.62,69.67,69.59,69.61,38581.0,53.7065,53.7451,53.6834,53.6988,38581.0
2016-07-05 14:40:00,69.61,69.62,69.52,69.56,61039.0,53.6988,53.7065,53.6294,53.6602,61039.0
2016-07-05 14:50:00,69.56,69.65,69.53,69.65,34941.0,53.6602,53.7296,53.6371,53.7296,34941.0
2016-07-05 15:00:00,69.64,69.67,69.59,69.65,68807.0,53.7219,53.7451,53.6834,53.7296,68807.0
2016-07-05 15:10:00,69.66,69.74,69.65,69.71,72475.0,53.7374,53.7991,53.7296,53.7759,72475.0
2016-07-05 15:20:00,69.7,69.77,69.7,69.74,59316.0,53.7682,53.8222,53.7682,53.7991,59316.0
2016-07-05 15:30:00,69.74,69.9,69.73,69.76,82667.0,53.7991,53.9225,53.7914,53.8145,82667.0
2016-07-05 15:40:00,69.76,69.87,69.73,69.84,112795.0,53.8145,53.8994,53.7914,53.8762,112795.0
2016-07-05 15:50:00,69.85,69.86,69.68,69.74,195119.0,53.8839,53.8916,53.7528,53.7991,195119.0
2016-07-06 09:30:00,69.54,70.11,69.44,69.78,108971.0,53.6448,54.0845,53.5676,53.8299,108971.0
2016-07-06 09:40:00,69.79,69.79,69.5,69.66,93021.0,53.8376,53.8376,53.6139,53.7374,93021.0
2016-07-06 09:50:00,69.67,69.79,69.58,69.76,171565.0,53.7451,53.8376,53.6756,53.8145,171565.0
2016-07-06 10:00:00,69.75,70.07,69.75,70.04,212937.0,53.8068,54.0536,53.8068,54.0305,212937.0
2016-07-06 10:10:00,70.03,70.05,69.8,69.83,103458.0,54.0228,54.0382,53.8454,53.8685,103458.0
2016-07-06 10:20:00,69.81,69.93,69.75,69.85,54934.0,53.8531,53.9456,53.8068,53.8839,54934.0
2016-07-06 10:30:00,69.84,69.84,69.77,69.77,112944.0,53.8762,53.8762,53.8222,53.8222,112944.0
2016-07-06 10:40:00,69.78,69.85,69.73,69.76,149468.0,53.8299,53.8839,53.7914,53.8145,149468.0
2016-07-06 10:50:00,69.77,69.94,69.77,69.94,67675.0,53.8222,53.9534,53.8222,53.9534,67675.0
2016-07-06 11:00:00,69.95,70.07,69.95,70.05,76863.0,53.9611,54.0536,53.9611,54.0382,76863.0
2016-07-06 11:10:00,70.06,70.25,70.01,70.02,56794.0,54.0459,54.1925,54.0074,54.0151,56794.0
2016-07-06 11:20:00,70.03,70.04,69.88,69.96,56981.0,54.0228,54.0305,53.9071,53.9688,56981.0
2016-07-06 11:30:00,69.96,70.05,69.95,70.02,73075.0,53.9688,54.0382,53.9611,54.0151,73075.0
2016-07-06 11:40:00,70.01,70.08,69.97,70.01,40996.0,54.0074,54.0614,53.9765,54.0074,40996.0
2016-07-06 11:50:00,70.01,70.18,70.0,70.16,49932.0,54.0074,54.1385,53.9996,54.1231,49932.0
2016-07-06 12:00:00,70.14,70.27,70.13,70.13,40870.0,54.1076,54.2079,54.0999,54.0999,40870.0
2016-07-06 12:10:00,70.12,70.24,70.12,70.19,74124.0,54.0922,54.1848,54.0922,54.1462,74124.0
2016-07-06 12:20:00,70.18,70.2,70.11,70.18,53439.0,54.1385,54.1539,54.0845,54.1385,53439.0
2016-07-06 12:30:00,70.18,70.23,70.14,70.17,42346.0,54.1385,54.1771,54.1076,54.1308,42346.0
2016-07-06 12:40:00,70.17,70.24,70.08,70.09,46069.0,54.1308,54.1848,54.0614,54.0691,46069.0
2016-07-06 12:50:00,70.09,70.25,70.09,70.23,44025.0,54.0691,54.1925,54.0691,54.1771,44025.0
2016-07-06 13:00:00,70.24,70.28,70.2,70.21,37310.0,54.1848,54.2156,54.1539,54.1616,37310.0
2016-07-06 13:10:00,70.21,70.21,70.08,70.12,36658.0,54.1616,54.1616,54.0614,54.0922,36658.0
2016-07-06 13:20:00,70.12,70.13,70.04,70.1,41077.0,54.0922,54.0999,54.0305,54.0768,41077.0
2016-07-06 13:30:00,70.11,70.15,70.08,70.11,42907.0,54.0845,54.1154,54.0614,54.0845,42907.0
2016-07-06 13:40:00,70.1,70.16,70.02,70.1,50951.0,54.0768,54.1231,54.0151,54.0768,50951.0
2016-07-06 13:50:00,70.09,70.14,70.0,70.02,71016.0,54.0691,54.1076,53.9996,54.0151,71016.0
2016-07-06 14:00:00,70.03,70.12,69.96,70.09,68533.0,54.0228,54.0922,53.9688,54.0691,68533.0
2016-07-06 14:10:00,70.08,70.12,69.96,70.12,96946.0,54.0614,54.0922,53.9688,54.0922,96946.0
2016-07-06 14:20:00,70.13,70.17,70.05,70.12,38426.0,54.0999,54.1308,54.0382,54.0922,38426.0
2016-07-06 14:30:00,70.14,70.32,70.1,70.28,60648.0,54.1076,54.2465,54.0768,54.2156,60648.0
2016-07-06 14:40:00,70.28,70.36,70.24,70.29,64573.0,54.2156,54.2774,54.1848,54.2234,64573.0
2016-07-06 14:50:00,70.29,70.38,70.27,70.3,50813.0,54.2234,54.2928,54.2079,54.2311,50813.0
2016-07-06 15:00:00,70.3,70.45,70.3,70.45,121393.0,54.2311,54.3468,54.2311,54.3468,121393.0
2016-07-06 15:10:00,70.45,70.45,70.37,70.39,88658.0,54.3468,54.3468,54.2851,54.3005,88658.0
2016-07-06 15:20:00,70.39,70.39,70.22,70.31,102649.0,54.3005,54.3005,54.1694,54.2388,102649.0
2016-07-06 15:30:00,70.31,70.4,70.26,70.39,92239.0,54.2388,54.3082,54.2002,54.3005,92239.0
2016-07-06 15:40:00,70.38,70.46,70.29,70.32,91312.0,54.2928,54.3545,54.2234,54.2465,91312.0
2016-07-06 15:50:00,70.32,70.54,70.31,70.51,220304.0,54.2465,54.4162,54.2388,54.3931,220304.0
2016-07-07 09:30:00,70.46,70.89,70.41,70.63,281470.0,54.3545,54.6862,54.3159,54.4856,281470.0
2016-07-07 09:40:00,70.63,70.92,70.37,70.57,233238.0,54.4856,54.7094,54.2851,54.4394,233238.0
2016-07-07 09:50:00,70.58,70.6,70.25,70.31,74047.0,54.4471,54.4625,54.1925,54.2388,74047.0
2016-07-07 10:00:00,70.3,70.42,70.24,70.33,132924.0,54.2311,54.3236,54.1848,54.2542,132924.0
2016-07-07 10:10:00,70.34,70.34,70.24,70.31,59580.0,54.2619,54.2619,54.1848,54.2388,59580.0
2016-07-07 10:20:00,70.31,70.57,70.29,70.55,350903.0,54.2388,54.4394,54.2234,54.4239,350903.0
2016-07-07 10:30:00,70.55,70.61,70.5,70.6,77270.0,54.4239,54.4702,54.3854,54.4625,77270.0
2016-07-07 10:40:00,70.58,70.63,70.47,70.51,86248.0,54.4471,54.4856,54.3622,54.3931,86248.0
2016-07-07 10:50:00,70.51,70.62,70.42,70.43,49294.0,54.3931,54.4779,54.3236,54.3314,49294.0
2016-07-07 11:00:00,70.42,70.55,70.41,70.42,67331.0,54.3236,54.4239,54.3159,54.3236,67331.0
2016-07-07 11:10:00,70.43,70.61,70.42,70.48,87450.0,54.3314,54.4702,54.3236,54.3699,87450.0
2016-07-07 11:20:00,70.49,70.58,70.49,70.55,54065.0,54.3776,54.4471,54.3776,54.4239,54065.0
2016-07-07 11:30:00,70.54,70.6,70.47,70.57,43797.0,54.4162,54.4625,54.3622,54.4394,43797.0
2016-07-07 11:40:00,70.57,70.63,70.41,70.45,77703.0,54.4394,54.4856,54.3159,54.3468,77703.0
2016-07-07 11:50:00,70.46,70.55,70.38,70.51,81916.0,54.3545,54.4239,54.2928,54.3931,81916.0
2016-07-07 12:00:00,70.52,70.53,70.31,70.34,67808.0,54.4008,54.4085,54.2388,54.2619,67808.0
2016-07-07 12:10:00,70.34,70.49,70.33,70.42,27894.0,54.2619,54.3776,54.2542,54.3236,27894.0
2016-07-07 12:20:00,70.44,70.45,70.29,70.38,36788.0,54.3391,54.3468,54.2234,54.2928,36788.0
2016-07-07 12:30:00,70.39,70.42,70.3,70.34,26606.0,54.3005,54.3236,54.2311,54.2619,26606.0
2016-07-07 12:40:00,70.34,70.37,70.26,70.27,32581.0,54.2619,54.2851,54.2002,54.2079,32581.0
2016-07-07 12:50:00,70.27,70.27,70.09,70.09,35193.0,54.2079,54.2079,54.0691,54.0691,35193.0
2016-07-07 13:00:00,70.09,70.12,70.01,70.05,46805.0,54.0691,54.0922,54.0074,54.0382,46805.0
2016-07-07 13:10:00,70.04,70.1,69.98,69.99,112539.0,54.0305,54.0768,53.9842,53.9919,112539.0
2016-07-07 13:20:00,69.99,70.03,69.95,69.95,51442.0,53.9919,54.0228,53.9611,53.9611,51442.0
2016-07-07 13:30:00,69.96,70.02,69.93,69.98,98195.0,53.9688,54.0151,53.9456,53.9842,98195.0
2016-07-07 13:40:00,69.98,69.99,69.91,69.97,66475.0,53.9842,53.9919,53.9302,53.9765,66475.0
2016-07-07 13:50:00,69.97,69.99,69.86,69.95,117312.0,53.9765,53.9919,53.8916,53.9611,117312.0
2016-07-07 14:00:00,69.95,69.99,69.84,69.84,103869.0,53.9611,53.9919,53.8762,53.8762,103869.0
2016-07-07 14:10:00,69.84,69.92,69.76,69.89,100451.0,53.8762,53.9379,53.8145,53.9148,100451.0
2016-07-07 14:20:00,69.89,69.94,69.84,69.91,94439.0,53.9148,53.9534,53.8762,53.9302,94439.0
2016-07-07 14:30:00,69.91,69.97,69.84,69.94,87167.0,53.9302,53.9765,53.8762,53.9534,87167.0
2016-07-07 14:40:00,69.94,69.95,69.8,69.81,91536.0,53.9534,53.9611,53.8454,53.8531,91536.0
2016-07-07 14:50:00,69.81,69.89,69.75,69.85,83685.0,53.8531,53.9148,53.8068,53.8839,83685.0
2016-07-07 15:00:00,69.85,70.08,69.83,70.07,49376.0,53.8839,54.0614,53.8685,54.0536,49376.0
2016-07-07 15:10:00,70.08,70.14,70.06,70.11,36616.0,54.0614,54.1076,54.0459,54.0845,36616.0
2016-07-07 15:20:00,70.12,70.16,70.09,70.15,66335.0,54.0922,54.1231,54.0691,54.1154,66335.0
2016-07-07 15:30:00,70.15,70.22,70.11,70.13,117646.0,54.1154,54.1694,54.0845,54.0999,117646.0
2016-07-07 15:40:00,70.14,70.19,70.0,70.01,256092.0,54.1076,54.1462,53.9996,54.0074,256092.0
2016-07-07 15:50:00,70.01,70.12,70.01,70.09,375241.0,54.0074,54.0922,54.0074,54.0691,375241.0
2016-07-08 09:30:00,70.67,70.99,70.66,70.96,351297.0,54.5165,54.7634,54.5088,54.7402,351297.0
2016-07-08 09:40:00,70.96,70.99,70.84,70.84,89732.0,54.7402,54.7634,54.6476,54.6476,89732.0
2016-07-08 09:50:00,70.84,70.92,70.77,70.78,111030.0,54.6476,54.7094,54.5936,54.6014,111030.0
2016-07-08 10:00:00,70.79,70.82,70.48,70.67,167567.0,54.6091,54.6322,54.3699,54.5165,167567.0
2016-07-08 10:10:00,70.67,70.73,70.55,70.56,104829.0,54.5165,54.5628,54.4239,54.4316,104829.0
2016-07-08 10:20:00,70.55,70.65,70.46,70.62,71741.0,54.4239,54.5011,54.3545,54.4779,71741.0
2016-07-08 10:30:00,70.62,70.69,70.6,70.62,106858.0,54.4779,54.5319,54.4625,54.4779,106858.0
2016-07-08 10:40:00,70.62,70.69,70.61,70.66,74981.0,54.4779,54.5319,54.4702,54.5088,74981.0
2016-07-08 10:50:00,70.66,70.71,70.61,70.71,69151.0,54.5088,54.5474,54.4702,54.5474,69151.0
2016-07-08 11:00:00,70.73,70.77,70.67,70.74,243888.0,54.5628,54.5936,54.5165,54.5705,243888.0
2016-07-08 11:10:00,70.73,70.96,70.73,70.93,197123.0,54.5628,54.7402,54.5628,54.7171,197123.0
2016-07-08 11:20:00,70.94,71.06,70.87,70.87,78484.0,54.7248,54.8174,54.6708,54.6708,78484.0
2016-07-08 11:30:00,70.87,70.87,70.76,70.83,60790.0,54.6708,54.6708,54.5859,54.6399,60790.0
2016-07-08 11:40:00,70.83,70.92,70.8,70.89,53587.0,54.6399,54.7094,54.6168,54.6862,53587.0
2016-07-08 11:50:00,70.91,70.91,70.85,70.87,47978.0,54.7016,54.7016,54.6554,54.6708,47978.0
2016-07-08 12:00:00,70.88,70.9,70.78,70.81,100045.0,54.6785,54.6939,54.6014,54.6245,100045.0
2016-07-08 12:10:00,70.82,70.83,70.78,70.81,79679.0,54.6322,54.6399,54.6014,54.6245,79679.0
2016-07-08 12:20:00,70.81,70.81,70.77,70.8,32529.0,54.6245,54.6245,54.5936,54.6168,32529.0
2016-07-08 12:30:00,70.8,70.82,70.76,70.78,43946.0,54.6168,54.6322,54.5859,54.6014,43946.0
2016-07-08 12:40:00,70.78,70.82,70.78,70.8,50877.0,54.6014,54.6322,54.6014,54.6168,50877.0
2016-07-08 12:50:00,70.8,70.82,70.79,70.8,169686.0,54.6168,54.6322,54.6091,54.6168,169686.0
2016-07-08 13:00:00,70.81,70.9,70.8,70.89,85398.0,54.6245,54.6939,54.6168,54.6862,85398.0
2016-07-08 13:10:00,70.88,70.95,70.85,70.95,48103.0,54.6785,54.7325,54.6554,54.7325,48103.0
2016-07-08 13:20:00,70.94,71.0,70.92,70.98,44436.0,54.7248,54.7711,54.7094,54.7556,44436.0
2016-07-08 13:30:00,70.99,71.1,70.99,71.09,66484.0,54.7634,54.8482,54.7634,54.8405,66484.0
2016-07-08 13:40:00,71.09,71.22,71.08,71.22,76633.0,54.8405,54.9408,54.8328,54.9408,76633.0
2016-07-08 13:50:00,71.22,71.3,71.21,71.29,79665.0,54.9408,55.0025,54.9331,54.9948,79665.0
2016-07-08 14:00:00,71.29,71.38,71.24,71.38,134437.0,54.9948,55.0642,54.9562,55.0642,134437.0
2016-07-08 14:10:00,71.37,71.45,71.35,71.43,74553.0,55.0565,55.1182,55.0411,55.1028,74553.0
2016-07-08 14:20:00,71.43,71.48,71.4,71.46,68861.0,55.1028,55.1414,55.0796,55.1259,68861.0
2016-07-08 14:30:00,71.46,71.52,71.43,71.48,79785.0,55.1259,55.1722,55.1028,55.1414,79785.0
2016-07-08 14:40:00,71.48,71.56,71.46,71.52,65571.0,55.1414,55.2031,55.1259,55.1722,65571.0
2016-07-08 14:50:00,71.52,71.57,71.51,71.52,70314.0,55.1722,55.2108,55.1645,55.1722,70314.0
2016-07-08 15:00:00,71.53,71.54,71.39,71.43,109973.0,55.1799,55.1876,55.0719,55.1028,109973.0
2016-07-08 15:10:00,71.43,71.44,71.35,71.36,70211.0,55.1028,55.1105,55.0411,55.0488,70211.0
2016-07-08 15:20:00,71.36,71.39,71.23,71.24,77101.0,55.0488,55.0719,54.9485,54.9562,77101.0
2016-07-08 15:30:00,71.24,71.29,71.19,71.28,115105.0,54.9562,54.9948,54.9176,54.9871,115105.0
2016-07-08 15:40:00,71.27,71.29,71.21,71.29,99900.0,54.9794,54.9948,54.9331,54.9948,99900.0
2016-07-08 15:50:00,71.29,71.36,71.25,71.3,212992.0,54.9948,55.0488,54.9639,55.0025,212992.0
2016-07-11 09:30:00,71.4,71.81,71.35,71.74,156791.0,55.0796,55.3959,55.0411,55.3419,156791.0
2016-07-11 09:40:00,71.71,71.89,71.64,71.75,93545.0,55.3188,55.4576,55.2648,55.3496,93545.0
2016-07-11 09:50:00,71.75,72.08,71.75,72.06,235502.0,55.3496,55.6042,55.3496,55.5888,235502.0
2016-07-11 10:00:00,72.07,72.17,71.91,72.14,116513.0,55.5965,55.6736,55.4731,55.6505,116513.0
2016-07-11 10:10:00,72.14,72.16,72.02,72.1,99609.0,55.6505,55.6659,55.5579,55.6196,99609.0
2016-07-11 10:20:00,72.1,72.26,72.09,72.23,123742.0,55.6196,55.7431,55.6119,55.7199,123742.0
2016-07-11 10:30:00,72.24,72.3,72.2,72.3,96297.0,55.7276,55.7739,55.6968,55.7739,96297.0
2016-07-11 10:40:00,72.3,72.33,72.17,72.33,92523.0,55.7739,55.7971,55.6736,55.7971,92523.0
2016-07-11 10:50:00,72.33,72.34,72.23,72.33,115706.0,55.7971,55.8048,55.7199,55.7971,115706.0
2016-07-11 11:00:00,72.33,72.44,72.28,72.39,96879.0,55.7971,55.8819,55.7585,55.8433,96879.0
2016-07-11 11:10:00,72.4,72.57,72.4,72.56,133291.0,55.8511,55.9822,55.8511,55.9745,133291.0
2016-07-11 11:20:00,72.55,72.62,72.52,72.56,76252.0,55.9668,56.0208,55.9436,55.9745,76252.0
2016-07-11 11:30:00,72.57,72.59,72.49,72.55,90106.0,55.9822,55.9976,55.9205,55.9668,90106.0
2016-07-11 11:40:00,72.56,72.65,72.52,72.63,94837.0,55.9745,56.0439,55.9436,56.0285,94837.0
2016-07-11 11:50:00,72.63,72.64,72.55,72.59,69943.0,56.0285,56.0362,55.9668,55.9976,69943.0
2016-07-11 12:00:00,72.58,72.59,72.49,72.55,95007.0,55.9899,55.9976,55.9205,55.9668,95007.0
2016-07-11 12:10:00,72.55,72.66,72.5,72.63,120692.0,55.9668,56.0516,55.9282,56.0285,120692.0
2016-07-11 12:20:00,72.62,72.66,72.59,72.66,37749.0,56.0208,56.0516,55.9976,56.0516,37749.0
2016-07-11 12:30:00,72.66,72.72,72.6,72.71,98773.0,56.0516,56.0979,56.0053,56.0902,98773.0
2016-07-11 12:40:00,72.71,72.71,72.58,72.6,110291.0,56.0902,56.0902,55.9899,56.0053,110291.0
2016-07-11 12:50:00,72.59,72.63,72.54,72.59,47937.0,55.9976,56.0285,55.9591,55.9976,47937.0
2016-07-11 13:00:00,72.6,72.61,72.52,72.55,52987.0,56.0053,56.0131,55.9436,55.9668,52987.0
2016-07-11 13:10:00,72.55,72.59,72.53,72.55,94067.0,55.9668,55.9976,55.9513,55.9668,94067.0
2016-07-11 13:20:00,72.55,72.59,72.52,72.55,93982.0,55.9668,55.9976,55.9436,55.9668,93982.0
2016-07-11 13:30:00,72.55,72.61,72.53,72.58,62846.0,55.9668,56.0131,55.9513,55.9899,62846.0
2016-07-11 13:40:00,72.57,72.65,72.55,72.59,112887.0,55.9822,56.0439,55.9668,55.9976,112887.0
2016-07-11 13:50:00,72.59,72.7,72.57,72.59,119353.0,55.9976,56.0825,55.9822,55.9976,119353.0
2016-07-11 14:00:00,72.58,72.6,72.53,72.55,80546.0,55.9899,56.0053,55.9513,55.9668,80546.0
2016-07-11 14:10:00,72.56,72.58,72.52,72.53,49160.0,55.9745,55.9899,55.9436,55.9513,49160.0
2016-07-11 14:20:00,72.53,72.57,72.48,72.56,57938.0,55.9513,55.9822,55.9128,55.9745,57938.0
2016-07-11 14:30:00,72.56,72.58,72.53,72.53,106233.0,55.9745,55.9899,55.9513,55.9513,106233.0
2016-07-11 14:40:00,72.53,72.56,72.49,72.54,52912.0,55.9513,55.9745,55.9205,55.9591,52912.0
2016-07-11 14:50:00,72.55,72.6,72.53,72.56,64065.0,55.9668,56.0053,55.9513,55.9745,64065.0
2016-07-11 15:00:00,72.56,72.67,72.56,72.64,136654.0,55.9745,56.0593,55.9745,56.0362,136654.0
2016-07-11 15:10:00,72.64,72.69,72.63,72.63,127140.0,56.0362,56.0748,56.0285,56.0285,127140.0
2016-07-11 15:20:00,72.63,72.65,72.56,72.57,111636.0,56.0285,56.0439,55.9745,55.9822,111636.0
2016-07-11 15:30:00,72.57,72.58,72.53,72.55,154858.0,55.9822,55.9899,55.9513,55.9668,154858.0
2016-07-11 15:40:00,72.55,72.6,72.48,72.53,220057.0,55.9668,56.0053,55.9128,55.9513,220057.0
2016-07-11 15:50:00,72.53,72.56,72.47,72.52,278545.0,55.9513,55.9745,55.9051,55.9436,278545.0
2016-07-12 09:30:00,72.49,72.92,72.44,72.9,216749.0,55.9205,56.2522,55.8819,56.2368,216749.0
2016-07-12 09:40:00,72.89,73.1,72.88,73.1,196064.0,56.2291,56.3911,56.2213,56.3911,196064.0
2016-07-12 09:50:00,73.1,73.43,73.04,73.35,262533.0,56.3911,56.6456,56.3448,56.5839,262533.0
2016-07-12 10:00:00,73.35,73.38,73.04,73.1,261165.0,56.5839,56.6071,56.3448,56.3911,261165.0
2016-07-12 10:10:00,73.1,73.26,73.05,73.06,275864.0,56.3911,56.5145,56.3525,56.3602,275864.0
2016-07-12 10:20:00,73.06,73.23,72.99,73.23,146065.0,56.3602,56.4913,56.3062,56.4913,146065.0
2016-07-12 10:30:00,73.23,73.42,73.16,73.3,208977.0,56.4913,56.6379,56.4373,56.5453,208977.0
2016-07-12 10:40:00,73.3,73.4,73.23,73.29,214344.0,56.5453,56.6225,56.4913,56.5376,214344.0
2016-07-12 10:50:00,73.28,73.31,73.16,73.17,179912.0,56.5299,56.5531,56.4373,56.4451,179912.0
2016-07-12 11:00:00,73.18,73.32,73.18,73.26,116016.0,56.4528,56.5608,56.4528,56.5145,116016.0
2016-07-12 11:10:00,73.27,73.38,73.22,73.25,134998.0,56.5222,56.6071,56.4836,56.5068,134998.0
2016-07-12 11:20:00,73.24,73.47,73.22,73.41,154714.0,56.4991,56.6765,56.4836,56.6302,154714.0
2016-07-12 11:30:00,73.41,73.56,73.4,73.56,183797.0,56.6302,56.7459,56.6225,56.7459,183797.0
2016-07-12 11:40:00,73.56,73.57,73.41,73.42,132399.0,56.7459,56.7536,56.6302,56.6379,132399.0
2016-07-12 11:50:00,73.42,73.51,73.31,73.33,103228.0,56.6379,56.7073,56.5531,56.5685,103228.0
2016-07-12 12:00:00,73.33,73.35,73.24,73.27,68913.0,56.5685,56.5839,56.4991,56.5222,68913.0
2016-07-12 12:10:00,73.27,73.32,73.25,73.27,91062.0,56.5222,56.5608,56.5068,56.5222,91062.0
2016-07-12 12:20:00,73.28,73.28,73.15,73.22,69021.0,56.5299,56.5299,56.4296,56.4836,69021.0
2016-07-12 12:30:00,73.24,73.31,73.21,73.3,68084.0,56.4991,56.5531,56.4759,56.5453,68084.0
2016-07-12 12:40:00,73.31,73.35,73.27,73.34,94170.0,56.5531,56.5839,56.5222,56.5762,94170.0
2016-07-12 12:50:00,73.34,73.34,73.27,73.3,245359.0,56.5762,56.5762,56.5222,56.5453,245359.0
2016-07-12 13:00:00,73.3,73.37,73.27,73.29,67648.0,56.5453,56.5993,56.5222,56.5376,67648.0
2016-07-12 13:10:00,73.29,73.4,73.28,73.38,50321.0,56.5376,56.6225,56.5299,56.6071,50321.0
2016-07-12 13:20:00,73.37,73.4,73.32,73.33,67163.0,56.5993,56.6225,56.5608,56.5685,67163.0
2016-07-12 13:30:00,73.33,73.34,73.28,73.34,74388.0,56.5685,56.5762,56.5299,56.5762,74388.0
2016-07-12 13:40:00,73.34,73.4,73.32,73.32,79045.0,56.5762,56.6225,56.5608,56.5608,79045.0
2016-07-12 13:50:00,73.33,73.35,73.26,73.27,128575.0,56.5685,56.5839,56.5145,56.5222,128575.0
2016-07-12 14:00:00,73.27,73.35,73.27,73.35,61786.0,56.5222,56.5839,56.5222,56.5839,61786.0
2016-07-12 14:10:00,73.34,73.46,73.34,73.46,119087.0,56.5762,56.6688,56.5762,56.6688,119087.0
2016-07-12 14:20:00,73.45,73.6,73.42,73.59,175746.0,56.6611,56.7768,56.6379,56.7691,175746.0
2016-07-12 14:30:00,73.59,73.59,73.49,73.49,78920.0,56.7691,56.7691,56.6919,56.6919,78920.0
2016-07-12 14:40:00,73.49,73.54,73.45,73.5,74462.0,56.6919,56.7305,56.6611,56.6996,74462.0
2016-07-12 14:50:00,73.5,73.54,73.43,73.43,100054.0,56.6996,56.7305,56.6456,56.6456,100054.0
2016-07-12 15:00:00,73.43,73.46,73.38,73.43,174563.0,56.6456,56.6688,56.6071,56.6456,174563.0
2016-07-12 15:10:00,73.42,73.42,73.33,73.38,110629.0,56.6379,56.6379,56.5685,56.6071,110629.0
2016-07-12 15:20:00,73.38,73.46,73.37,73.45,156492.0,56.6071,56.6688,56.5993,56.6611,156492.0
2016-07-12 15:30:00,73.44,73.48,73.38,73.48,196208.0,56.6533,56.6842,56.6071,56.6842,196208.0
2016-07-12 15:40:00,73.48,73.5,73.41,73.5,198525.0,56.6842,56.6996,56.6302,56.6996,198525.0
2016-07-12 15:50:00,73.5,73.56,73.45,73.51,323941.0,56.6996,56.7459,56.6611,56.7073,323941.0
2016-07-13 09:30:00,73.52,73.84,73.5,73.63,200790.0,56.7151,56.9619,56.6996,56.7999,200790.0
2016-07-13 09:40:00,73.61,73.61,73.32,73.44,131478.0,56.7845,56.7845,56.5608,56.6533,131478.0
2016-07-13 09:50:00,73.44,73.51,73.36,73.51,114394.0,56.6533,56.7073,56.5916,56.7073,114394.0
2016-07-13 10:00:00,73.5,73.56,73.45,73.5,64129.0,56.6996,56.7459,56.6611,56.6996,64129.0
2016-07-13 10:10:00,73.51,73.59,73.43,73.45,46522.0,56.7073,56.7691,56.6456,56.6611,46522.0
2016-07-13 10:20:00,73.45,73.47,73.32,73.34,54672.0,56.6611,56.6765,56.5608,56.5762,54672.0
2016-07-13 10:30:00,73.35,73.53,73.31,73.5,70992.0,56.5839,56.7228,56.5531,56.6996,70992.0
2016-07-13 10:40:00,73.5,73.58,73.49,73.51,58085.0,56.6996,56.7613,56.6919,56.7073,58085.0
2016-07-13 10:50:00,73.51,73.6,73.51,73.58,42365.0,56.7073,56.7768,56.7073,56.7613,42365.0
2016-07-13 11:00:00,73.58,73.65,73.52,73.61,43886.0,56.7613,56.8153,56.7151,56.7845,43886.0
2016-07-13 11:10:00,73.62,73.68,73.51,73.52,51357.0,56.7922,56.8385,56.7073,56.7151,51357.0
2016-07-13 11:20:00,73.53,73.57,73.44,73.47,74546.0,56.7228,56.7536,56.6533,56.6765,74546.0
2016-07-13 11:30:00,73.48,73.48,73.25,73.26,64124.0,56.6842,56.6842,56.5068,56.5145,64124.0
2016-07-13 11:40:00,73.27,73.31,73.18,73.22,70918.0,56.5222,56.5531,56.4528,56.4836,70918.0
2016-07-13 11:50:00,73.22,73.27,73.19,73.22,53986.0,56.4836,56.5222,56.4605,56.4836,53986.0
2016-07-13 12:00:00,73.23,73.3,73.2,73.27,84712.0,56.4913,56.5453,56.4682,56.5222,84712.0
2016-07-13 12:10:00,73.28,73.46,73.25,73.44,79327.0,56.5299,56.6688,56.5068,56.6533,79327.0
2016-07-13 12:20:00,73.44,73.49,73.39,73.41,46322.0,56.6533,56.6919,56.6148,56.6302,46322.0
2016-07-13 12:30:00,73.4,73.41,73.35,73.4,39861.0,56.6225,56.6302,56.5839,56.6225,39861.0
2016-07-13 12:40:00,73.41,73.48,73.39,73.45,63058.0,56.6302,56.6842,56.6148,56.6611,63058.0
2016-07-13 12:50:00,73.44,73.45,73.36,73.42,70860.0,56.6533,56.6611,56.5916,56.6379,70860.0
2016-07-13 13:00:00,73.41,73.44,73.36,73.41,40478.0,56.6302,56.6533,56.5916,56.6302,40478.0
2016-07-13 13:10:00,73.41,73.47,73.4,73.46,46426.0,56.6302,56.6765,56.6225,56.6688,46426.0
2016-07-13 13:20:00,73.46,73.46,73.36,73.38,43438.0,56.6688,56.6688,56.5916,56.6071,43438.0
2016-07-13 13:30:00,73.37,73.38,73.25,73.29,53103.0,56.5993,56.6071,56.5068,56.5376,53103.0
2016-07-13 13:40:00,73.3,73.38,73.26,73.38,178756.0,56.5453,56.6071,56.5145,56.6071,178756.0
2016-07-13 13:50:00,73.37,73.4,73.3,73.3,56267.0,56.5993,56.6225,56.5453,56.5453,56267.0
2016-07-13 14:00:00,73.3,73.4,73.28,73.38,86575.0,56.5453,56.6225,56.5299,56.6071,86575.0
2016-07-13 14:10:00,73.38,73.39,73.27,73.28,141136.0,56.6071,56.6148,56.5222,56.5299,141136.0
2016-07-13 14:20:00,73.29,73.3,73.21,73.28,57780.0,56.5376,56.5453,56.4759,56.5299,57780.0
2016-07-13 14:30:00,73.29,73.3,73.21,73.29,86580.0,56.5376,56.5453,56.4759,56.5376,86580.0
2016-07-13 14:40:00,73.28,73.29,73.18,73.22,57727.0,56.5299,56.5376,56.4528,56.4836,57727.0
2016-07-13 14:50:00,73.21,73.23,73.11,73.14,72171.0,56.4759,56.4913,56.3988,56.4219,72171.0
2016-07-13 15:00:00,73.14,73.2,73.13,73.15,82873.0,56.4219,56.4682,56.4142,56.4296,82873.0
2016-07-13 15:10:00,73.16,73.16,73.09,73.1,93254.0,56.4373,56.4373,56.3833,56.3911,93254.0
2016-07-13 15:20:00,73.1,73.15,73.09,73.15,89249.0,56.3911,56.4296,56.3833,56.4296,89249.0
2016-07-13 15:30:00,73.14,73.2,73.12,73.16,80158.0,56.4219,56.4682,56.4065,56.4373,80158.0
2016-07-13 15:40:00,73.16,73.25,73.16,73.22,99105.0,56.4373,56.5068,56.4373,56.4836,99105.0
2016-07-13 15:50:00,73.21,73.25,73.12,73.16,199438.0,56.4759,56.5068,56.4065,56.4373,199438.0
2016-07-14 09:30:00,73.59,74.0,73.59,73.8,185034.0,56.7691,57.0853,56.7691,56.9311,185034.0
2016-07-14 09:40:00,73.81,74.06,73.81,73.86,150658.0,56.9388,57.1316,56.9388,56.9773,150658.0
2016-07-14 09:50:00,73.87,74.0,73.78,73.87,105213.0,56.9851,57.0853,56.9156,56.9851,105213.0
2016-07-14 10:00:00,73.88,74.08,73.88,74.08,214837.0,56.9928,57.1471,56.9928,57.1471,214837.0
2016-07-14 10:10:00,74.07,74.1,73.86,73.95,106297.0,57.1393,57.1625,56.9773,57.0468,106297.0
2016-07-14 10:20:00,73.96,74.02,73.93,74.0,142038.0,57.0545,57.1008,57.0313,57.0853,142038.0
2016-07-14 10:30:00,74.0,74.22,73.99,74.08,259086.0,57.0853,57.2551,57.0776,57.1471,259086.0
2016-07-14 10:40:00,74.09,74.13,73.95,73.97,93972.0,57.1548,57.1856,57.0468,57.0622,93972.0
2016-07-14 10:50:00,73.97,74.03,73.97,73.99,86276.0,57.0622,57.1085,57.0622,57.0776,86276.0
2016-07-14 11:00:00,74.0,74.14,73.96,74.12,94465.0,57.0853,57.1933,57.0545,57.1779,94465.0
2016-07-14 11:10:00,74.12,74.16,74.03,74.09,76920.0,57.1779,57.2088,57.1085,57.1548,76920.0
2016-07-14 11:20:00,74.09,74.14,74.06,74.09,78709.0,57.1548,57.1933,57.1316,57.1548,78709.0
2016-07-14 11:30:00,74.1,74.12,73.96,73.99,71841.0,57.1625,57.1779,57.0545,57.0776,71841.0
2016-07-14 11:40:00,73.99,74.0,73.91,73.91,69396.0,57.0776,57.0853,57.0159,57.0159,69396.0
2016-07-14 11:50:00,73.92,73.94,73.83,73.83,75053.0,57.0236,57.0391,56.9542,56.9542,75053.0
2016-07-14 12:00:00,73.84,73.95,73.8,73.89,146508.0,56.9619,57.0468,56.9311,57.0005,146508.0
2016-07-14 12:10:00,73.9,73.9,73.81,73.83,31552.0,57.0082,57.0082,56.9388,56.9542,31552.0
2016-07-14 12:20:00,73.83,73.84,73.77,73.81,26566.0,56.9542,56.9619,56.9079,56.9388,26566.0
2016-07-14 12:30:00,73.81,73.86,73.8,73.83,42904.0,56.9388,56.9773,56.9311,56.9542,42904.0
2016-07-14 12:40:00,73.84,73.85,73.74,73.74,35555.0,56.9619,56.9696,56.8848,56.8848,35555.0
2016-07-14 12:50:00,73.75,73.79,73.7,73.73,32881.0,56.8925,56.9233,56.8539,56.8771,32881.0
2016-07-14 13:00:00,73.74,73.74,73.69,73.7,32037.0,56.8848,56.8848,56.8462,56.8539,32037.0
2016-07-14 13:10:00,73.71,73.71,73.59,73.6,54185.0,56.8616,56.8616,56.7691,56.7768,54185.0
2016-07-14 13:20:00,73.6,73.68,73.57,73.62,99242.0,56.7768,56.8385,56.7536,56.7922,99242.0
2016-07-14 13:30:00,73.61,73.67,73.61,73.64,32623.0,56.7845,56.8308,56.7845,56.8076,32623.0
2016-07-14 13:40:00,73.63,73.67,73.63,73.66,57957.0,56.7999,56.8308,56.7999,56.8231,57957.0
2016-07-14 13:50:00,73.66,73.7,73.63,73.67,75286.0,56.8231,56.8539,56.7999,56.8308,75286.0
2016-07-14 14:00:00,73.66,73.72,73.66,73.69,55660.0,56.8231,56.8693,56.8231,56.8462,55660.0
2016-07-14 14:10:00,73.69,73.76,73.67,73.7,142929.0,56.8462,56.9002,56.8308,56.8539,142929.0
2016-07-14 14:20:00,73.7,73.72,73.65,73.66,52819.0,56.8539,56.8693,56.8153,56.8231,52819.0
2016-07-14 14:30:00,73.66,73.74,73.65,73.69,70382.0,56.8231,56.8848,56.8153,56.8462,70382.0
2016-07-14 14:40:00,73.69,73.75,73.68,73.73,29512.0,56.8462,56.8925,56.8385,56.8771,29512.0
2016-07-14 14:50:00,73.73,73.74,73.6,73.62,53539.0,56.8771,56.8848,56.7768,56.7922,53539.0
2016-07-14 15:00:00,73.62,73.71,73.6,73.7,73611.0,56.7922,56.8616,56.7768,56.8539,73611.0
2016-07-14 15:10:00,73.7,73.72,73.61,73.62,73236.0,56.8539,56.8693,56.7845,56.7922,73236.0
2016-07-14 15:20:00,73.62,73.63,73.55,73.58,131785.0,56.7922,56.7999,56.7382,56.7613,131785.0
2016-07-14 15:30:00,73.58,73.62,73.55,73.58,119373.0,56.7613,56.7922,56.7382,56.7613,119373.0
2016-07-14 15:40:00,73.59,73.62,73.52,73.53,152576.0,56.7691,56.7922,56.7151,56.7228,152576.0
2016-07-14 15:50:00,73.53,73.61,73.5,73.51,307027.0,56.7228,56.7845,56.6996,56.7073,307027.0
2016-07-15 09:30:00,73.49,73.52,73.22,73.44,330422.0,56.6919,56.7151,56.4836,56.6533,330422.0
2016-07-15 09:40:00,73.45,73.61,73.3,73.61,129360.0,56.6611,56.7845,56.5453,56.7845,129360.0
2016-07-15 09:50:00,73.64,73.79,73.49,73.55,59947.0,56.8076,56.9233,56.6919,56.7382,59947.0
2016-07-15 10:00:00,73.55,73.67,73.5,73.55,44583.0,56.7382,56.8308,56.6996,56.7382,44583.0
2016-07-15 10:10:00,73.55,73.56,73.36,73.4,79899.0,56.7382,56.7459,56.5916,56.6225,79899.0
2016-07-15 10:20:00,73.4,73.41,73.33,73.37,71962.0,56.6225,56.6302,56.5685,56.5993,71962.0
2016-07-15 10:30:00,73.37,73.5,73.36,73.46,70687.0,56.5993,56.6996,56.5916,56.6688,70687.0
2016-07-15 10:40:00,73.47,73.48,73.33,73.39,46860.0,56.6765,56.6842,56.5685,56.6148,46860.0
2016-07-15 10:50:00,73.4,73.41,73.28,73.3,50200.0,56.6225,56.6302,56.5299,56.5453,50200.0
2016-07-15 11:00:00,73.31,73.34,73.24,73.24,71363.0,56.5531,56.5762,56.4991,56.4991,71363.0
2016-07-15 11:10:00,73.25,73.25,73.17,73.17,59285.0,56.5068,56.5068,56.4451,56.4451,59285.0
2016-07-15 11:20:00,73.16,73.16,72.93,72.98,106743.0,56.4373,56.4373,56.2599,56.2985,106743.0
2016-07-15 11:30:00,72.97,73.01,72.92,72.95,144757.0,56.2908,56.3216,56.2522,56.2753,144757.0
2016-07-15 11:40:00,72.94,72.94,72.84,72.88,93349.0,56.2676,56.2676,56.1905,56.2213,93349.0
2016-07-15 11:50:00,72.88,72.89,72.74,72.81,104823.0,56.2213,56.2291,56.1133,56.1673,104823.0
2016-07-15 12:00:00,72.81,72.82,72.68,72.69,97532.0,56.1673,56.1751,56.0671,56.0748,97532.0
2016-07-15 12:10:00,72.69,72.73,72.58,72.66,120901.0,56.0748,56.1056,55.9899,56.0516,120901.0
2016-07-15 12:20:00,72.66,72.7,72.52,72.62,116986.0,56.0516,56.0825,55.9436,56.0208,116986.0
2016-07-15 12:30:00,72.63,72.63,72.52,72.53,66601.0,56.0285,56.0285,55.9436,55.9513,66601.0
2016-07-15 12:40:00,72.53,72.57,72.5,72.56,125081.0,55.9513,55.9822,55.9282,55.9745,125081.0
2016-07-15 12:50:00,72.56,72.61,72.53,72.54,67779.0,55.9745,56.0131,55.9513,55.9591,67779.0
2016-07-15 13:00:00,72.54,72.72,72.53,72.72,111023.0,55.9591,56.0979,55.9513,56.0979,111023.0
2016-07-15 13:10:00,72.71,72.8,72.69,72.79,83788.0,56.0902,56.1596,56.0748,56.1519,83788.0
2016-07-15 13:20:00,72.79,72.83,72.78,72.78,41497.0,56.1519,56.1828,56.1442,56.1442,41497.0
2016-07-15 13:30:00,72.79,72.88,72.78,72.83,48276.0,56.1519,56.2213,56.1442,56.1828,48276.0
2016-07-15 13:40:00,72.83,72.88,72.76,72.78,79667.0,56.1828,56.2213,56.1288,56.1442,79667.0
2016-07-15 13:50:00,72.78,72.78,72.72,72.74,37735.0,56.1442,56.1442,56.0979,56.1133,37735.0
2016-07-15 14:00:00,72.75,72.82,72.75,72.8,37589.0,56.1211,56.1751,56.1211,56.1596,37589.0
2016-07-15 14:10:00,72.8,72.84,72.75,72.78,38823.0,56.1596,56.1905,56.1211,56.1442,38823.0
2016-07-15 14:20:00,72.78,72.8,72.69,72.73,120557.0,56.1442,56.1596,56.0748,56.1056,120557.0
2016-07-15 14:30:00,72.74,72.76,72.71,72.71,52586.0,56.1133,56.1288,56.0902,56.0902,52586.0
2016-07-15 14:40:00,72.71,72.75,72.67,72.72,81347.0,56.0902,56.1211,56.0593,56.0979,81347.0
2016-07-15 14:50:00,72.73,72.8,72.71,72.8,60189.0,56.1056,56.1596,56.0902,56.1596,60189.0
2016-07-15 15:00:00,72.8,72.84,72.75,72.75,73234.0,56.1596,56.1905,56.1211,56.1211,73234.0
2016-07-15 15:10:00,72.74,72.8,72.74,72.8,60453.0,56.1133,56.1596,56.1133,56.1596,60453.0
2016-07-15 15:20:00,72.8,72.95,72.79,72.95,98766.0,56.1596,56.2753,56.1519,56.2753,98766.0
2016-07-15 15:30:00,72.95,73.03,72.94,73.0,162343.0,56.2753,56.3371,56.2676,56.3139,162343.0
2016-07-15 15:40:00,73.0,73.05,72.97,72.97,197687.0,56.3139,56.3525,56.2908,56.2908,197687.0
2016-07-15 15:50:00,72.98,73.11,72.97,73.03,501056.0,56.2985,56.3988,56.2908,56.3371,501056.0
2016-07-18 09:30:00,72.88,73.37,72.88,73.3,99412.0,56.2213,56.5993,56.2213,56.5453,99412.0
2016-07-18 09:40:00,73.28,73.38,73.21,73.34,50886.0,56.5299,56.6071,56.4759,56.5762,50886.0
2016-07-18 09:50:00,73.35,73.66,73.31,73.58,61879.0,56.5839,56.8231,56.5531,56.7613,61879.0
2016-07-18 10:00:00,73.57,73.61,73.48,73.51,51571.0,56.7536,56.7845,56.6842,56.7073,51571.0
2016-07-18 10:10:00,73.52,73.54,73.45,73.5,59933.0,56.7151,56.7305,56.6611,56.6996,59933.0
2016-07-18 10:20:00,73.5,73.5,73.43,73.45,57957.0,56.6996,56.6996,56.6456,56.6611,57957.0
2016-07-18 10:30:00,73.45,73.56,73.42,73.54,60087.0,56.6611,56.7459,56.6379,56.7305,60087.0
2016-07-18 10:40:00,73.55,73.62,73.49,73.62,30583.0,56.7382,56.7922,56.6919,56.7922,30583.0
2016-07-18 10:50:00,73.62,73.66,73.6,73.61,59619.0,56.7922,56.8231,56.7768,56.7845,59619.0
2016-07-18 11:00:00,73.62,73.72,73.61,73.66,51116.0,56.7922,56.8693,56.7845,56.8231,51116.0
2016-07-18 11:10:00,73.66,73.69,73.64,73.66,58051.0,56.8231,56.8462,56.8076,56.8231,58051.0
2016-07-18 11:20:00,73.65,73.7,73.64,73.69,68031.0,56.8153,56.8539,56.8076,56.8462,68031.0
2016-07-18 11:30:00,73.69,73.73,73.63,73.71,55481.0,56.8462,56.8771,56.7999,56.8616,55481.0
2016-07-18 11:40:00,73.7,73.79,73.68,73.71,52811.0,56.8539,56.9233,56.8385,56.8616,52811.0
2016-07-18 11:50:00,73.7,73.73,73.67,73.73,52014.0,56.8539,56.8771,56.8308,56.8771,52014.0
2016-07-18 12:00:00,73.73,73.77,73.68,73.7,57740.0,56.8771,56.9079,56.8385,56.8539,57740.0
2016-07-18 12:10:00,73.7,73.71,73.64,73.66,46769.0,56.8539,56.8616,56.8076,56.8231,46769.0
2016-07-18 12:20:00,73.66,73.68,73.63,73.65,26576.0,56.8231,56.8385,56.7999,56.8153,26576.0
2016-07-18 12:30:00,73.63,73.63,73.56,73.62,47825.0,56.7999,56.7999,56.7459,56.7922,47825.0
2016-07-18 12:40:00,73.62,73.67,73.6,73.65,33299.0,56.7922,56.8308,56.7768,56.8153,33299.0
2016-07-18 12:50:00,73.66,73.73,73.63,73.73,43148.0,56.8231,56.8771,56.7999,56.8771,43148.0
2016-07-18 13:00:00,73.73,73.77,73.68,73.69,38767.0,56.8771,56.9079,56.8385,56.8462,38767.0
2016-07-18 13:10:00,73.69,73.71,73.66,73.68,46271.0,56.8462,56.8616,56.8231,56.8385,46271.0
2016-07-18 13:20:00,73.68,73.72,73.67,73.71,96445.0,56.8385,56.8693,56.8308,56.8616,96445.0
2016-07-18 13:30:00,73.71,73.77,73.69,73.74,37805.0,56.8616,56.9079,56.8462,56.8848,37805.0
2016-07-18 13:40:00,73.72,73.74,73.69,73.69,42135.0,56.8693,56.8848,56.8462,56.8462,42135.0
2016-07-18 13:50:00,73.69,73.74,73.65,73.71,63687.0,56.8462,56.8848,56.8153,56.8616,63687.0
2016-07-18 14:00:00,73.7,73.71,73.65,73.68,85902.0,56.8539,56.8616,56.8153,56.8385,85902.0
2016-07-18 14:10:00,73.69,73.72,73.67,73.7,64794.0,56.8462,56.8693,56.8308,56.8539,64794.0
2016-07-18 14:20:00,73.7,73.73,73.67,73.7,55070.0,56.8539,56.8771,56.8308,56.8539,55070.0
2016-07-18 14:30:00,73.69,73.77,73.69,73.75,59182.0,56.8462,56.9079,56.8462,56.8925,59182.0
2016-07-18 14:40:00,73.76,73.82,73.75,73.8,39158.0,56.9002,56.9465,56.8925,56.9311,39158.0
2016-07-18 14:50:00,73.8,73.86,73.78,73.86,66828.0,56.9311,56.9773,56.9156,56.9773,66828.0
2016-07-18 15:00:00,73.85,73.89,73.83,73.88,96137.0,56.9696,57.0005,56.9542,56.9928,96137.0
2016-07-18 15:10:00,73.88,73.96,73.86,73.93,108168.0,56.9928,57.0545,56.9773,57.0313,108168.0
2016-07-18 15:20:00,73.93,73.93,73.85,73.9,84220.0,57.0313,57.0313,56.9696,57.0082,84220.0
2016-07-18 15:30:00,73.91,73.92,73.89,73.91,168970.0,57.0159,57.0236,57.0005,57.0159,168970.0
2016-07-18 15:40:00,73.92,73.99,73.9,73.97,150251.0,57.0236,57.0776,57.0082,57.0622,150251.0
2016-07-18 15:50:00,73.97,74.02,73.93,73.96,337591.0,57.0622,57.1008,57.0313,57.0545,337591.0
2016-07-19 09:30:00,73.89,74.02,73.67,73.78,64729.0,57.0005,57.1008,56.8308,56.9156,64729.0
2016-07-19 09:40:00,73.79,73.9,73.49,73.56,59937.0,56.9233,57.0082,56.6919,56.7459,59937.0
2016-07-19 09:50:00,73.56,73.81,73.54,73.57,65676.0,56.7459,56.9388,56.7305,56.7536,65676.0
2016-07-19 10:00:00,73.57,73.59,73.41,73.5,43045.0,56.7536,56.7691,56.6302,56.6996,43045.0
2016-07-19 10:10:00,73.5,73.62,73.45,73.46,127092.0,56.6996,56.7922,56.6611,56.6688,127092.0
2016-07-19 10:20:00,73.46,73.62,73.41,73.54,53498.0,56.6688,56.7922,56.6302,56.7305,53498.0
2016-07-19 10:30:00,73.53,73.6,73.51,73.6,37403.0,56.7228,56.7768,56.7073,56.7768,37403.0
2016-07-19 10:40:00,73.6,73.61,73.52,73.56,58851.0,56.7768,56.7845,56.7151,56.7459,58851.0
2016-07-19 10:50:00,73.55,73.75,73.55,73.75,54110.0,56.7382,56.8925,56.7382,56.8925,54110.0
2016-07-19 11:00:00,73.75,73.75,73.7,73.71,61946.0,56.8925,56.8925,56.8539,56.8616,61946.0
2016-07-19 11:10:00,73.71,73.78,73.65,73.77,67266.0,56.8616,56.9156,56.8153,56.9079,67266.0
2016-07-19 11:20:00,73.77,73.84,73.75,73.78,43508.0,56.9079,56.9619,56.8925,56.9156,43508.0
2016-07-19 11:30:00,73.78,73.81,73.75,73.78,52542.0,56.9156,56.9388,56.8925,56.9156,52542.0
2016-07-19 11:40:00,73.78,73.82,73.74,73.76,54871.0,56.9156,56.9465,56.8848,56.9002,54871.0
2016-07-19 11:50:00,73.75,73.76,73.67,73.72,77613.0,56.8925,56.9002,56.8308,56.8693,77613.0
2016-07-19 12:00:00,73.71,73.75,73.65,73.69,65181.0,56.8616,56.8925,56.8153,56.8462,65181.0
2016-07-19 12:10:00,73.69,73.75,73.69,73.73,20796.0,56.8462,56.8925,56.8462,56.8771,20796.0
2016-07-19 12:20:00,73.72,73.74,73.7,73.73,17871.0,56.8693,56.8848,56.8539,56.8771,17871.0
2016-07-19 12:30:00,73.73,73.74,73.67,73.71,22389.0,56.8771,56.8848,56.8308,56.8616,22389.0
2016-07-19 12:40:00,73.71,73.82,73.7,73.81,28031.0,56.8616,56.9465,56.8539,56.9388,28031.0
2016-07-19 12:50:00,73.81,73.81,73.79,73.81,15762.0,56.9388,56.9388,56.9233,56.9388,15762.0
2016-07-19 13:00:00,73.8,73.8,73.72,73.73,24750.0,56.9311,56.9311,56.8693,56.8771,24750.0
2016-07-19 13:10:00,73.74,73.79,73.72,73.79,52279.0,56.8848,56.9233,56.8693,56.9233,52279.0
2016-07-19 13:20:00,73.79,73.88,73.78,73.86,51160.0,56.9233,56.9928,56.9156,56.9773,51160.0
2016-07-19 13:30:00,73.86,73.87,73.77,73.79,60537.0,56.9773,56.9851,56.9079,56.9233,60537.0
2016-07-19 13:40:00,73.79,73.89,73.77,73.86,68529.0,56.9233,57.0005,56.9079,56.9773,68529.0
2016-07-19 13:50:00,73.86,73.9,73.83,73.85,51419.0,56.9773,57.0082,56.9542,56.9696,51419.0
2016-07-19 14:00:00,73.84,73.93,73.84,73.91,36466.0,56.9619,57.0313,56.9619,57.0159,36466.0
2016-07-19 14:10:00,73.92,73.92,73.9,73.92,34190.0,57.0236,57.0236,57.0082,57.0236,34190.0
2016-07-19 14:20:00,73.92,73.94,73.87,73.91,69680.0,57.0236,57.0391,56.9851,57.0159,69680.0
2016-07-19 14:30:00,73.92,73.99,73.91,73.95,111884.0,57.0236,57.0776,57.0159,57.0468,111884.0
2016-07-19 14:40:00,73.95,73.96,73.85,73.85,64579.0,57.0468,57.0545,56.9696,56.9696,64579.0
2016-07-19 14:50:00,73.85,73.86,73.8,73.8,35312.0,56.9696,56.9773,56.9311,56.9311,35312.0
2016-07-19 15:00:00,73.81,73.87,73.78,73.86,57825.0,56.9388,56.9851,56.9156,56.9773,57825.0
2016-07-19 15:10:00,73.85,73.9,73.84,73.89,67219.0,56.9696,57.0082,56.9619,57.0005,67219.0
2016-07-19 15:20:00,73.9,73.91,73.88,73.9,70564.0,57.0082,57.0159,56.9928,57.0082,70564.0
2016-07-19 15:30:00,73.9,73.94,73.9,73.92,116955.0,57.0082,57.0391,57.0082,57.0236,116955.0
2016-07-19 15:40:00,73.91,73.94,73.89,73.9,132141.0,57.0159,57.0391,57.0005,57.0082,132141.0
2016-07-19 15:50:00,73.89,74.02,73.86,73.98,342721.0,57.0005,57.1008,56.9773,57.0699,342721.0
2016-07-20 09:30:00,74.2,74.34,73.96,74.27,146469.0,57.2396,57.3476,57.0545,57.2936,146469.0
2016-07-20 09:40:00,74.27,74.29,74.11,74.19,50359.0,57.2936,57.3091,57.1702,57.2319,50359.0
2016-07-20 09:50:00,74.19,74.35,74.14,74.31,70250.0,57.2319,57.3553,57.1933,57.3245,70250.0
2016-07-20 10:00:00,74.31,74.31,74.15,74.22,64193.0,57.3245,57.3245,57.2011,57.2551,64193.0
2016-07-20 10:10:00,74.23,74.23,74.13,74.14,59853.0,57.2628,57.2628,57.1856,57.1933,59853.0
2016-07-20 10:20:00,74.14,74.21,74.11,74.21,49266.0,57.1933,57.2473,57.1702,57.2473,49266.0
2016-07-20 10:30:00,74.2,74.2,74.12,74.16,54722.0,57.2396,57.2396,57.1779,57.2088,54722.0
2016-07-20 10:40:00,74.16,74.19,74.13,74.17,42450.0,57.2088,57.2319,57.1856,57.2165,42450.0
2016-07-20 10:50:00,74.16,74.19,74.11,74.17,27233.0,57.2088,57.2319,57.1702,57.2165,27233.0
2016-07-20 11:00:00,74.17,74.25,74.16,74.25,23730.0,57.2165,57.2782,57.2088,57.2782,23730.0
2016-07-20 11:10:00,74.24,74.25,74.2,74.21,38558.0,57.2705,57.2782,57.2396,57.2473,38558.0
2016-07-20 11:20:00,74.21,74.3,74.19,74.29,58956.0,57.2473,57.3168,57.2319,57.3091,58956.0
2016-07-20 11:30:00,74.27,74.33,74.21,74.32,50055.0,57.2936,57.3399,57.2473,57.3322,50055.0
2016-07-20 11:40:00,74.32,74.35,74.31,74.32,29259.0,57.3322,57.3553,57.3245,57.3322,29259.0
2016-07-20 11:50:00,74.31,74.32,74.19,74.2,29611.0,57.3245,57.3322,57.2319,57.2396,29611.0
2016-07-20 12:00:00,74.19,74.2,74.17,74.19,34308.0,57.2319,57.2396,57.2165,57.2319,34308.0
2016-07-20 12:10:00,74.19,74.28,74.18,74.21,50066.0,57.2319,57.3013,57.2242,57.2473,50066.0
2016-07-20 12:20:00,74.2,74.23,74.16,74.21,29866.0,57.2396,57.2628,57.2088,57.2473,29866.0
2016-07-20 12:30:00,74.21,74.22,74.14,74.17,51617.0,57.2473,57.2551,57.1933,57.2165,51617.0
2016-07-20 12:40:00,74.17,74.26,74.14,74.22,50283.0,57.2165,57.2859,57.1933,57.2551,50283.0
2016-07-20 12:50:00,74.23,74.27,74.2,74.22,35754.0,57.2628,57.2936,57.2396,57.2551,35754.0
2016-07-20 13:00:00,74.22,74.23,74.2,74.2,32914.0,57.2551,57.2628,57.2396,57.2396,32914.0
2016-07-20 13:10:00,74.2,74.21,74.19,74.2,11102.0,57.2396,57.2473,57.2319,57.2396,11102.0
2016-07-20 13:20:00,74.2,74.25,74.19,74.24,39923.0,57.2396,57.2782,57.2319,57.2705,39923.0
2016-07-20 13:30:00,74.25,74.29,74.24,74.27,27361.0,57.2782,57.3091,57.2705,57.2936,27361.0
2016-07-20 13:40:00,74.27,74.29,74.24,74.24,33722.0,57.2936,57.3091,57.2705,57.2705,33722.0
2016-07-20 13:50:00,74.24,74.27,74.24,74.26,20135.0,57.2705,57.2936,57.2705,57.2859,20135.0
2016-07-20 14:00:00,74.27,74.3,74.26,74.27,67245.0,57.2936,57.3168,57.2859,57.2936,67245.0
2016-07-20 14:10:00,74.27,74.38,74.27,74.34,46208.0,57.2936,57.3785,57.2936,57.3476,46208.0
2016-07-20 14:20:00,74.34,74.37,74.26,74.27,34480.0,57.3476,57.3708,57.2859,57.2936,34480.0
2016-07-20 14:30:00,74.27,74.31,74.25,74.3,59285.0,57.2936,57.3245,57.2782,57.3168,59285.0
2016-07-20 14:40:00,74.3,74.41,74.29,74.37,29635.0,57.3168,57.4016,57.3091,57.3708,29635.0
2016-07-20 14:50:00,74.38,74.46,74.38,74.44,71029.0,57.3785,57.4402,57.3785,57.4248,71029.0
2016-07-20 15:00:00,74.44,74.49,74.4,74.48,89503.0,57.4248,57.4633,57.3939,57.4556,89503.0
2016-07-20 15:10:00,74.47,74.5,74.46,74.49,68990.0,57.4479,57.471,57.4402,57.4633,68990.0
2016-07-20 15:20:00,74.49,74.5,74.39,74.39,54182.0,57.4633,57.471,57.3862,57.3862,54182.0
2016-07-20 15:30:00,74.38,74.48,74.38,74.47,118709.0,57.3785,57.4556,57.3785,57.4479,118709.0
2016-07-20 15:40:00,74.47,74.5,74.44,74.49,106872.0,57.4479,57.471,57.4248,57.4633,106872.0
2016-07-20 15:50:00,74.49,74.49,74.45,74.48,214286.0,57.4633,57.4633,57.4325,57.4556,214286.0
2016-07-21 09:30:00,74.41,74.63,74.35,74.52,94907.0,57.4016,57.5713,57.3553,57.4865,94907.0
2016-07-21 09:40:00,74.51,74.54,74.41,74.5,58645.0,57.4788,57.5019,57.4016,57.471,58645.0
2016-07-21 09:50:00,74.47,74.47,74.16,74.17,56384.0,57.4479,57.4479,57.2088,57.2165,56384.0
2016-07-21 10:00:00,74.16,74.39,74.15,74.36,56825.0,57.2088,57.3862,57.2011,57.3631,56825.0
2016-07-21 10:10:00,74.36,74.41,74.3,74.33,65283.0,57.3631,57.4016,57.3168,57.3399,65283.0
2016-07-21 10:20:00,74.33,74.46,74.31,74.46,90818.0,57.3399,57.4402,57.3245,57.4402,90818.0
2016-07-21 10:30:00,74.46,74.66,74.42,74.63,106184.0,57.4402,57.5945,57.4093,57.5713,106184.0
2016-07-21 10:40:00,74.63,74.67,74.57,74.64,33905.0,57.5713,57.6022,57.525,57.579,33905.0
2016-07-21 10:50:00,74.64,74.69,74.55,74.57,39670.0,57.579,57.6176,57.5096,57.525,39670.0
2016-07-21 11:00:00,74.56,74.56,74.4,74.41,42687.0,57.5173,57.5173,57.3939,57.4016,42687.0
2016-07-21 11:10:00,74.41,74.42,74.38,74.41,30493.0,57.4016,57.4093,57.3785,57.4016,30493.0
2016-07-21 11:20:00,74.4,74.45,74.38,74.45,25209.0,57.3939,57.4325,57.3785,57.4325,25209.0
2016-07-21 11:30:00,74.45,74.46,74.36,74.43,91051.0,57.4325,57.4402,57.3631,57.417,91051.0
2016-07-21 11:40:00,74.42,74.45,74.39,74.41,81180.0,57.4093,57.4325,57.3862,57.4016,81180.0
2016-07-21 11:50:00,74.41,74.41,74.25,74.35,46684.0,57.4016,57.4016,57.2782,57.3553,46684.0
2016-07-21 12:00:00,74.35,74.4,74.35,74.37,31752.0,57.3553,57.3939,57.3553,57.3708,31752.0
2016-07-21 12:10:00,74.37,74.46,74.36,74.41,28431.0,57.3708,57.4402,57.3631,57.4016,28431.0
2016-07-21 12:20:00,74.4,74.41,74.37,74.4,32686.0,57.3939,57.4016,57.3708,57.3939,32686.0
2016-07-21 12:30:00,74.4,74.44,74.39,74.4,22739.0,57.3939,57.4248,57.3862,57.3939,22739.0
2016-07-21 12:40:00,74.4,74.4,74.29,74.31,43058.0,57.3939,57.3939,57.3091,57.3245,43058.0
2016-07-21 12:50:00,74.3,74.36,74.28,74.33,21186.0,57.3168,57.3631,57.3013,57.3399,21186.0
2016-07-21 13:00:00,74.32,74.34,74.27,74.33,44908.0,57.3322,57.3476,57.2936,57.3399,44908.0
2016-07-21 13:10:00,74.32,74.39,74.3,74.37,17487.0,57.3322,57.3862,57.3168,57.3708,17487.0
2016-07-21 13:20:00,74.38,74.43,74.37,74.39,19425.0,57.3785,57.417,57.3708,57.3862,19425.0
2016-07-21 13:30:00,74.39,74.4,74.36,74.38,20491.0,57.3862,57.3939,57.3631,57.3785,20491.0
2016-07-21 13:40:00,74.37,74.39,74.33,74.35,39473.0,57.3708,57.3862,57.3399,57.3553,39473.0
2016-07-21 13:50:00,74.34,74.38,74.28,74.3,75263.0,57.3476,57.3785,57.3013,57.3168,75263.0
2016-07-21 14:00:00,74.3,74.35,74.28,74.34,27467.0,57.3168,57.3553,57.3013,57.3476,27467.0
2016-07-21 14:10:00,74.34,74.35,74.29,74.33,33958.0,57.3476,57.3553,57.3091,57.3399,33958.0
2016-07-21 14:20:00,74.34,74.44,74.33,74.42,35275.0,57.3476,57.4248,57.3399,57.4093,35275.0
2016-07-21 14:30:00,74.42,74.43,74.37,74.41,68651.0,57.4093,57.417,57.3708,57.4016,68651.0
2016-07-21 14:40:00,74.42,74.43,74.38,74.4,32167.0,57.4093,57.417,57.3785,57.3939,32167.0
2016-07-21 14:50:00,74.4,74.41,74.36,74.38,67124.0,57.3939,57.4016,57.3631,57.3785,67124.0
2016-07-21 15:00:00,74.39,74.4,74.29,74.29,44831.0,57.3862,57.3939,57.3091,57.3091,44831.0
2016-07-21 15:10:00,74.3,74.34,74.27,74.31,117813.0,57.3168,57.3476,57.2936,57.3245,117813.0
2016-07-21 15:20:00,74.31,74.36,74.29,74.36,67442.0,57.3245,57.3631,57.3091,57.3631,67442.0
2016-07-21 15:30:00,74.36,74.38,74.3,74.31,136664.0,57.3631,57.3785,57.3168,57.3245,136664.0
2016-07-21 15:40:00,74.31,74.36,74.3,74.31,114700.0,57.3245,57.3631,57.3168,57.3245,114700.0
2016-07-21 15:50:00,74.31,74.35,74.25,74.34,518262.0,57.3245,57.3553,57.2782,57.3476,518262.0
2016-07-22 09:30:00,74.5,74.65,74.44,74.61,66899.0,57.471,57.5868,57.4248,57.5559,66899.0
2016-07-22 09:40:00,74.62,74.67,74.33,74.36,55539.0,57.5636,57.6022,57.3399,57.3631,55539.0
2016-07-22 09:50:00,74.38,74.41,74.17,74.27,52660.0,57.3785,57.4016,57.2165,57.2936,52660.0
2016-07-22 10:00:00,74.27,74.38,74.27,74.34,41000.0,57.2936,57.3785,57.2936,57.3476,41000.0
2016-07-22 10:10:00,74.33,74.45,74.26,74.3,37118.0,57.3399,57.4325,57.2859,57.3168,37118.0
2016-07-22 10:20:00,74.31,74.38,74.29,74.3,19818.0,57.3245,57.3785,57.3091,57.3168,19818.0
2016-07-22 10:30:00,74.31,74.39,74.3,74.39,28626.0,57.3245,57.3862,57.3168,57.3862,28626.0
2016-07-22 10:40:00,74.4,74.46,74.38,74.46,31223.0,57.3939,57.4402,57.3785,57.4402,31223.0
2016-07-22 10:50:00,74.45,74.45,74.35,74.37,26951.0,57.4325,57.4325,57.3553,57.3708,26951.0
2016-07-22 11:00:00,74.36,74.43,74.3,74.43,39447.0,57.3631,57.417,57.3168,57.417,39447.0
2016-07-22 11:10:00,74.43,74.56,74.42,74.52,54266.0,57.417,57.5173,57.4093,57.4865,54266.0
2016-07-22 11:20:00,74.53,74.58,74.5,74.55,28509.0,57.4942,57.5328,57.471,57.5096,28509.0
2016-07-22 11:30:00,74.55,74.59,74.47,74.49,55730.0,57.5096,57.5405,57.4479,57.4633,55730.0
2016-07-22 11:40:00,74.49,74.57,74.49,74.52,47017.0,57.4633,57.525,57.4633,57.4865,47017.0
2016-07-22 11:50:00,74.53,74.75,74.53,74.72,49517.0,57.4942,57.6639,57.4942,57.6408,49517.0
2016-07-22 12:00:00,74.71,74.76,74.69,74.7,25903.0,57.633,57.6716,57.6176,57.6253,25903.0
2016-07-22 12:10:00,74.69,74.76,74.69,74.74,26511.0,57.6176,57.6716,57.6176,57.6562,26511.0
2016-07-22 12:20:00,74.74,74.8,74.72,74.76,44946.0,57.6562,57.7025,57.6408,57.6716,44946.0
2016-07-22 12:30:00,74.76,74.79,74.74,74.77,22212.0,57.6716,57.6948,57.6562,57.6793,22212.0
2016-07-22 12:40:00,74.77,74.89,74.75,74.87,67132.0,57.6793,57.7719,57.6639,57.7565,67132.0
2016-07-22 12:50:00,74.86,74.88,74.82,74.82,41447.0,57.7488,57.7642,57.7179,57.7179,41447.0
2016-07-22 13:00:00,74.82,74.86,74.82,74.83,23936.0,57.7179,57.7488,57.7179,57.7256,23936.0
2016-07-22 13:10:00,74.84,74.91,74.82,74.91,70065.0,57.7333,57.7873,57.7179,57.7873,70065.0
2016-07-22 13:20:00,74.9,74.96,74.87,74.91,70061.0,57.7796,57.8259,57.7565,57.7873,70061.0
2016-07-22 13:30:00,74.89,75.0,74.87,74.88,79310.0,57.7719,57.8568,57.7565,57.7642,79310.0
2016-07-22 13:40:00,74.88,74.99,74.83,74.86,65667.0,57.7642,57.849,57.7256,57.7488,65667.0
2016-07-22 13:50:00,74.86,74.88,74.82,74.87,43251.0,57.7488,57.7642,57.7179,57.7565,43251.0
2016-07-22 14:00:00,74.87,74.92,74.85,74.89,30242.0,57.7565,57.795,57.741,57.7719,30242.0
2016-07-22 14:10:00,74.89,74.96,74.87,74.94,30200.0,57.7719,57.8259,57.7565,57.8105,30200.0
2016-07-22 14:20:00,74.95,74.96,74.86,74.88,29200.0,57.8182,57.8259,57.7488,57.7642,29200.0
2016-07-22 14:30:00,74.88,74.89,74.8,74.83,39500.0,57.7642,57.7719,57.7025,57.7256,39500.0
2016-07-22 14:40:00,74.84,74.9,74.83,74.89,19237.0,57.7333,57.7796,57.7256,57.7719,19237.0
2016-07-22 14:50:00,74.89,74.93,74.85,74.86,82925.0,57.7719,57.8028,57.741,57.7488,82925.0
2016-07-22 15:00:00,74.86,74.92,74.85,74.85,24231.0,57.7488,57.795,57.741,57.741,24231.0
2016-07-22 15:10:00,74.85,74.88,74.83,74.86,44901.0,57.741,57.7642,57.7256,57.7488,44901.0
2016-07-22 15:20:00,74.87,74.91,74.82,74.82,86632.0,57.7565,57.7873,57.7179,57.7179,86632.0
2016-07-22 15:30:00,74.83,74.85,74.79,74.82,95863.0,57.7256,57.741,57.6948,57.7179,95863.0
2016-07-22 15:40:00,74.83,74.88,74.79,74.84,94383.0,57.7256,57.7642,57.6948,57.7333,94383.0
2016-07-22 15:50:00,74.84,74.93,74.8,74.92,285173.0,57.7333,57.8028,57.7025,57.795,285173.0
2016-07-25 09:30:00,74.94,75.28,74.87,75.14,98681.0,57.8105,58.0728,57.7565,57.9648,98681.0
2016-07-25 09:40:00,75.18,75.37,75.14,75.32,71294.0,57.9956,58.1422,57.9648,58.1036,71294.0
2016-07-25 09:50:00,75.33,75.69,75.28,75.61,115172.0,58.1113,58.389,58.0728,58.3273,115172.0
2016-07-25 10:00:00,75.6,75.6,75.34,75.36,118497.0,58.3196,58.3196,58.119,58.1345,118497.0
2016-07-25 10:10:00,75.37,75.47,75.32,75.36,107322.0,58.1422,58.2193,58.1036,58.1345,107322.0
2016-07-25 10:20:00,75.36,75.48,75.33,75.4,98522.0,58.1345,58.227,58.1113,58.1653,98522.0
2016-07-25 10:30:00,75.4,75.57,75.35,75.54,92865.0,58.1653,58.2965,58.1268,58.2733,92865.0
2016-07-25 10:40:00,75.54,75.7,75.51,75.69,65702.0,58.2733,58.3968,58.2502,58.389,65702.0
2016-07-25 10:50:00,75.68,75.77,75.65,75.73,84752.0,58.3813,58.4508,58.3582,58.4199,84752.0
2016-07-25 11:00:00,75.72,75.72,75.62,75.67,102468.0,58.4122,58.4122,58.335,58.3736,102468.0
2016-07-25 11:10:00,75.67,75.83,75.66,75.82,79459.0,58.3736,58.497,58.3659,58.4893,79459.0
2016-07-25 11:20:00,75.8,75.8,75.67,75.77,78461.0,58.4739,58.4739,58.3736,58.4508,78461.0
2016-07-25 11:30:00,75.77,75.85,75.7,75.84,98296.0,58.4508,58.5125,58.3968,58.5048,98296.0
2016-07-25 11:40:00,75.84,75.89,75.79,75.83,126306.0,58.5048,58.5433,58.4662,58.497,126306.0
2016-07-25 11:50:00,75.83,75.84,75.73,75.77,71968.0,58.497,58.5048,58.4199,58.4508,71968.0
2016-07-25 12:00:00,75.77,75.83,75.73,75.74,48283.0,58.4508,58.497,58.4199,58.4276,48283.0
2016-07-25 12:10:00,75.74,75.75,75.57,75.6,75732.0,58.4276,58.4353,58.2965,58.3196,75732.0
2016-07-25 12:20:00,75.6,75.69,75.6,75.66,39874.0,58.3196,58.389,58.3196,58.3659,39874.0
2016-07-25 12:30:00,75.66,75.8,75.66,75.76,43118.0,58.3659,58.4739,58.3659,58.443,43118.0
2016-07-25 12:40:00,75.77,75.82,75.71,75.82,33720.0,58.4508,58.4893,58.4045,58.4893,33720.0
2016-07-25 12:50:00,75.84,75.86,75.77,75.86,42098.0,58.5048,58.5202,58.4508,58.5202,42098.0
2016-07-25 13:00:00,75.86,75.87,75.75,75.76,60167.0,58.5202,58.5279,58.4353,58.443,60167.0
2016-07-25 13:10:00,75.77,75.85,75.76,75.84,35808.0,58.4508,58.5125,58.443,58.5048,35808.0
2016-07-25 13:20:00,75.84,75.93,75.84,75.92,54967.0,58.5048,58.5742,58.5048,58.5665,54967.0
2016-07-25 13:30:00,75.91,75.95,75.9,75.95,67768.0,58.5588,58.5896,58.551,58.5896,67768.0
2016-07-25 13:40:00,75.95,75.97,75.93,75.95,37456.0,58.5896,58.605,58.5742,58.5896,37456.0
2016-07-25 13:50:00,75.95,75.98,75.94,75.96,59347.0,58.5896,58.6128,58.5819,58.5973,59347.0
2016-07-25 14:00:00,75.97,76.03,75.96,75.97,73791.0,58.605,58.6513,58.5973,58.605,73791.0
2016-07-25 14:10:00,75.97,76.0,75.9,75.92,61024.0,58.605,58.6282,58.551,58.5665,61024.0
2016-07-25 14:20:00,75.92,75.97,75.87,75.88,67831.0,58.5665,58.605,58.5279,58.5356,67831.0
2016-07-25 14:30:00,75.88,75.95,75.85,75.86,56181.0,58.5356,58.5896,58.5125,58.5202,56181.0
2016-07-25 14:40:00,75.86,75.95,75.85,75.93,45466.0,58.5202,58.5896,58.5125,58.5742,45466.0
2016-07-25 14:50:00,75.93,76.01,75.92,76.01,74607.0,58.5742,58.6359,58.5665,58.6359,74607.0
2016-07-25 15:00:00,76.01,76.07,75.99,76.07,95235.0,58.6359,58.6822,58.6205,58.6822,95235.0
2016-07-25 15:10:00,76.08,76.1,76.05,76.06,100392.0,58.6899,58.7053,58.6668,58.6745,100392.0
2016-07-25 15:20:00,76.06,76.27,76.06,76.27,138990.0,58.6745,58.8365,58.6745,58.8365,138990.0
2016-07-25 15:30:00,76.27,76.29,76.12,76.13,182434.0,58.8365,58.8519,58.7208,58.7285,182434.0
2016-07-25 15:40:00,76.14,76.21,76.07,76.08,170581.0,58.7362,58.7902,58.6822,58.6899,170581.0
2016-07-25 15:50:00,76.09,76.33,76.08,76.3,598827.0,58.6976,58.8828,58.6899,58.8596,598827.0
2016-07-26 09:30:00,76.38,76.85,76.29,76.84,174526.0,58.9213,59.2839,58.8519,59.2762,174526.0
2016-07-26 09:40:00,76.84,77.12,76.77,77.09,124519.0,59.2762,59.4922,59.2222,59.469,124519.0
2016-07-26 09:50:00,77.07,77.38,77.05,77.19,150920.0,59.4536,59.6927,59.4382,59.5462,150920.0
2016-07-26 10:00:00,77.19,77.31,76.93,76.96,304332.0,59.5462,59.6387,59.3456,59.3688,304332.0
2016-07-26 10:10:00,76.95,76.99,76.77,76.83,141109.0,59.361,59.3919,59.2222,59.2685,141109.0
2016-07-26 10:20:00,76.82,76.9,76.71,76.89,110515.0,59.2608,59.3225,59.1759,59.3148,110515.0
2016-07-26 10:30:00,76.9,77.04,76.89,77.01,185335.0,59.3225,59.4305,59.3148,59.4073,185335.0
2016-07-26 10:40:00,77.02,77.03,76.82,76.83,72845.0,59.415,59.4228,59.2608,59.2685,72845.0
2016-07-26 10:50:00,76.83,76.83,76.54,76.55,127789.0,59.2685,59.2685,59.0448,59.0525,127789.0
2016-07-26 11:00:00,76.55,76.67,76.48,76.62,124034.0,59.0525,59.145,58.9985,59.1065,124034.0
2016-07-26 11:10:00,76.62,76.63,76.5,76.51,150151.0,59.1065,59.1142,59.0139,59.0216,150151.0
2016-07-26 11:20:00,76.51,76.53,76.35,76.43,87953.0,59.0216,59.037,58.8982,58.9599,87953.0
2016-07-26 11:30:00,76.44,76.49,76.4,76.47,76969.0,58.9676,59.0062,58.9368,58.9908,76969.0
2016-07-26 11:40:00,76.47,76.53,76.42,76.43,173242.0,58.9908,59.037,58.9522,58.9599,173242.0
2016-07-26 11:50:00,76.43,76.51,76.39,76.42,78159.0,58.9599,59.0216,58.929,58.9522,78159.0
2016-07-26 12:00:00,76.42,76.5,76.42,76.47,52141.0,58.9522,59.0139,58.9522,58.9908,52141.0
2016-07-26 12:10:00,76.47,76.48,76.37,76.41,42276.0,58.9908,58.9985,58.9136,58.9445,42276.0
2016-07-26 12:20:00,76.41,76.48,76.38,76.39,96987.0,58.9445,58.9985,58.9213,58.929,96987.0
2016-07-26 12:30:00,76.39,76.46,76.39,76.44,98541.0,58.929,58.983,58.929,58.9676,98541.0
2016-07-26 12:40:00,76.43,76.46,76.35,76.35,92929.0,58.9599,58.983,58.8982,58.8982,92929.0
2016-07-26 12:50:00,76.35,76.36,76.22,76.25,101897.0,58.8982,58.9059,58.7979,58.821,101897.0
2016-07-26 13:00:00,76.24,76.35,76.23,76.32,72430.0,58.8133,58.8982,58.8056,58.875,72430.0
2016-07-26 13:10:00,76.33,76.47,76.33,76.43,41331.0,58.8828,58.9908,58.8828,58.9599,41331.0
2016-07-26 13:20:00,76.43,76.47,76.26,76.27,44135.0,58.9599,58.9908,58.8288,58.8365,44135.0
2016-07-26 13:30:00,76.28,76.4,76.28,76.4,40877.0,58.8442,58.9368,58.8442,58.9368,40877.0
2016-07-26 13:40:00,76.4,76.42,76.25,76.3,88559.0,58.9368,58.9522,58.821,58.8596,88559.0
2016-07-26 13:50:00,76.3,76.31,76.16,76.2,120488.0,58.8596,58.8673,58.7516,58.7825,120488.0
2016-07-26 14:00:00,76.2,76.2,76.09,76.1,123397.0,58.7825,58.7825,58.6976,58.7053,123397.0
2016-07-26 14:10:00,76.1,76.27,76.03,76.26,236382.0,58.7053,58.8365,58.6513,58.8288,236382.0
2016-07-26 14:20:00,76.26,76.3,76.13,76.15,195698.0,58.8288,58.8596,58.7285,58.7439,195698.0
2016-07-26 14:30:00,76.16,76.39,76.16,76.38,148743.0,58.7516,58.929,58.7516,58.9213,148743.0
2016-07-26 14:40:00,76.39,76.42,76.23,76.25,76468.0,58.929,58.9522,58.8056,58.821,76468.0
2016-07-26 14:50:00,76.25,76.3,76.2,76.2,36916.0,58.821,58.8596,58.7825,58.7825,36916.0
2016-07-26 15:00:00,76.2,76.3,76.13,76.18,97994.0,58.7825,58.8596,58.7285,58.767,97994.0
2016-07-26 15:10:00,76.19,76.22,76.08,76.09,48388.0,58.7748,58.7979,58.6899,58.6976,48388.0
2016-07-26 15:20:00,76.08,76.18,76.06,76.13,95360.0,58.6899,58.767,58.6745,58.7285,95360.0
2016-07-26 15:30:00,76.13,76.2,76.11,76.2,86302.0,58.7285,58.7825,58.713,58.7825,86302.0
2016-07-26 15:40:00,76.19,76.2,76.08,76.2,115267.0,58.7748,58.7825,58.6899,58.7825,115267.0
2016-07-26 15:50:00,76.2,76.24,76.12,76.21,234060.0,58.7825,58.8133,58.7208,58.7902,234060.0
2016-07-27 09:30:00,76.38,76.38,76.07,76.19,92762.0,58.9213,58.9213,58.6822,58.7748,92762.0
2016-07-27 09:40:00,76.17,76.19,75.89,75.97,53485.0,58.7593,58.7748,58.5433,58.605,53485.0
2016-07-27 09:50:00,75.98,76.22,75.97,76.15,49798.0,58.6128,58.7979,58.605,58.7439,49798.0
2016-07-27 10:00:00,76.15,76.16,75.73,75.73,99611.0,58.7439,58.7516,58.4199,58.4199,99611.0
2016-07-27 10:10:00,75.72,75.75,75.53,75.53,120933.0,58.4122,58.4353,58.2656,58.2656,120933.0
2016-07-27 10:20:00,75.52,75.53,75.26,75.27,132116.0,58.2579,58.2656,58.0573,58.065,132116.0
2016-07-27 10:30:00,75.27,75.37,75.16,75.28,152834.0,58.065,58.1422,57.9802,58.0728,152834.0
2016-07-27 10:40:00,75.29,75.29,75.09,75.11,106065.0,58.0805,58.0805,57.9262,57.9416,106065.0
2016-07-27 10:50:00,75.1,75.22,75.06,75.14,138733.0,57.9339,58.0265,57.903,57.9648,138733.0
2016-07-27 11:00:00,75.14,75.24,75.11,75.14,76648.0,57.9648,58.0419,57.9416,57.9648,76648.0
2016-07-27 11:10:00,75.13,75.24,75.04,75.2,63296.0,57.957,58.0419,57.8876,58.011,63296.0
2016-07-27 11:20:00,75.21,75.38,75.14,75.38,56404.0,58.0188,58.1499,57.9648,58.1499,56404.0
2016-07-27 11:30:00,75.37,75.38,75.25,75.3,59047.0,58.1422,58.1499,58.0496,58.0882,59047.0
2016-07-27 11:40:00,75.3,75.35,75.05,75.08,57310.0,58.0882,58.1268,57.8953,57.9185,57310.0
2016-07-27 11:50:00,75.09,75.21,75.08,75.12,26285.0,57.9262,58.0188,57.9185,57.9493,26285.0
2016-07-27 12:00:00,75.13,75.25,75.08,75.25,42898.0,57.957,58.0496,57.9185,58.0496,42898.0
2016-07-27 12:10:00,75.25,75.32,75.24,75.28,39715.0,58.0496,58.1036,58.0419,58.0728,39715.0
2016-07-27 12:20:00,75.28,75.29,75.17,75.27,31561.0,58.0728,58.0805,57.9879,58.065,31561.0
2016-07-27 12:30:00,75.26,75.36,75.24,75.36,35456.0,58.0573,58.1345,58.0419,58.1345,35456.0
2016-07-27 12:40:00,75.36,75.39,75.31,75.33,53481.0,58.1345,58.1576,58.0959,58.1113,53481.0
2016-07-27 12:50:00,75.34,75.35,75.19,75.22,60682.0,58.119,58.1268,58.0033,58.0265,60682.0
2016-07-27 13:00:00,75.23,75.34,75.22,75.33,25676.0,58.0342,58.119,58.0265,58.1113,25676.0
2016-07-27 13:10:00,75.32,75.32,75.23,75.24,20129.0,58.1036,58.1036,58.0342,58.0419,20129.0
2016-07-27 13:20:00,75.25,75.34,75.23,75.32,15776.0,58.0496,58.119,58.0342,58.1036,15776.0
2016-07-27 13:30:00,75.33,75.36,75.29,75.31,26137.0,58.1113,58.1345,58.0805,58.0959,26137.0
2016-07-27 13:40:00,75.31,75.38,75.29,75.36,89021.0,58.0959,58.1499,58.0805,58.1345,89021.0
2016-07-27 13:50:00,75.36,75.36,75.16,75.24,39936.0,58.1345,58.1345,57.9802,58.0419,39936.0
2016-07-27 14:00:00,75.22,75.28,75.04,75.21,102081.0,58.0265,58.0728,57.8876,58.0188,102081.0
2016-07-27 14:10:00,75.23,75.47,75.13,75.41,43943.0,58.0342,58.2193,57.957,58.173,43943.0
2016-07-27 14:20:00,75.41,75.42,75.28,75.3,44837.0,58.173,58.1808,58.0728,58.0882,44837.0
2016-07-27 14:30:00,75.3,75.35,75.28,75.3,37771.0,58.0882,58.1268,58.0728,58.0882,37771.0
2016-07-27 14:40:00,75.29,75.38,75.25,75.36,30411.0,58.0805,58.1499,58.0496,58.1345,30411.0
2016-07-27 14:50:00,75.36,75.37,75.29,75.31,28595.0,58.1345,58.1422,58.0805,58.0959,28595.0
2016-07-27 15:00:00,75.3,75.42,75.3,75.42,65454.0,58.0882,58.1808,58.0882,58.1808,65454.0
2016-07-27 15:10:00,75.42,75.51,75.4,75.44,72907.0,58.1808,58.2502,58.1653,58.1962,72907.0
2016-07-27 15:20:00,75.44,75.45,75.31,75.37,53677.0,58.1962,58.2039,58.0959,58.1422,53677.0
2016-07-27 15:30:00,75.37,75.43,75.35,75.42,69602.0,58.1422,58.1885,58.1268,58.1808,69602.0
2016-07-27 15:40:00,75.43,75.43,75.21,75.23,112894.0,58.1885,58.1885,58.0188,58.0342,112894.0
2016-07-27 15:50:00,75.23,75.34,75.23,75.27,173472.0,58.0342,58.119,58.0342,58.065,173472.0
2016-07-28 09:30:00,75.04,75.23,74.84,74.87,117964.0,57.8876,58.0342,57.7333,57.7565,117964.0
2016-07-28 09:40:00,74.83,74.89,74.66,74.7,126660.0,57.7256,57.7719,57.5945,57.6253,126660.0
2016-07-28 09:50:00,74.7,74.71,74.54,74.58,118418.0,57.6253,57.633,57.5019,57.5328,118418.0
2016-07-28 10:00:00,74.59,74.69,74.39,74.46,100678.0,57.5405,57.6176,57.3862,57.4402,100678.0
2016-07-28 10:10:00,74.47,74.48,74.15,74.16,116171.0,57.4479,57.4556,57.2011,57.2088,116171.0
2016-07-28 10:20:00,74.16,74.28,74.08,74.22,98480.0,57.2088,57.3013,57.1471,57.2551,98480.0
2016-07-28 10:30:00,74.23,74.33,74.09,74.12,94509.0,57.2628,57.3399,57.1548,57.1779,94509.0
2016-07-28 10:40:00,74.12,74.23,74.12,74.14,76132.0,57.1779,57.2628,57.1779,57.1933,76132.0
2016-07-28 10:50:00,74.13,74.18,74.05,74.14,90864.0,57.1856,57.2242,57.1239,57.1933,90864.0
2016-07-28 11:00:00,74.15,74.37,74.15,74.27,70740.0,57.2011,57.3708,57.2011,57.2936,70740.0
2016-07-28 11:10:00,74.27,74.55,74.27,74.51,85025.0,57.2936,57.5096,57.2936,57.4788,85025.0
2016-07-28 11:20:00,74.5,74.61,74.48,74.51,91115.0,57.471,57.5559,57.4556,57.4788,91115.0
2016-07-28 11:30:00,74.5,74.62,74.47,74.48,44912.0,57.471,57.5636,57.4479,57.4556,44912.0
2016-07-28 11:40:00,74.47,74.49,74.37,74.38,100513.0,57.4479,57.4633,57.3708,57.3785,100513.0
2016-07-28 11:50:00,74.38,74.5,74.37,74.49,90537.0,57.3785,57.471,57.3708,57.4633,90537.0
2016-07-28 12:00:00,74.5,74.57,74.44,74.45,74854.0,57.471,57.525,57.4248,57.4325,74854.0
2016-07-28 12:10:00,74.45,74.55,74.44,74.5,47970.0,57.4325,57.5096,57.4248,57.471,47970.0
2016-07-28 12:20:00,74.49,74.53,74.42,74.52,56932.0,57.4633,57.4942,57.4093,57.4865,56932.0
2016-07-28 12:30:00,74.5,74.51,74.38,74.4,67533.0,57.471,57.4788,57.3785,57.3939,67533.0
2016-07-28 12:40:00,74.39,74.41,74.34,74.36,101889.0,57.3862,57.4016,57.3476,57.3631,101889.0
2016-07-28 12:50:00,74.36,74.38,74.32,74.34,78623.0,57.3631,57.3785,57.3322,57.3476,78623.0
2016-07-28 13:00:00,74.35,74.41,74.34,74.39,138831.0,57.3553,57.4016,57.3476,57.3862,138831.0
2016-07-28 13:10:00,74.39,74.41,74.36,74.41,80523.0,57.3862,57.4016,57.3631,57.4016,80523.0
2016-07-28 13:20:00,74.41,74.41,74.34,74.35,68440.0,57.4016,57.4016,57.3476,57.3553,68440.0
2016-07-28 13:30:00,74.36,74.42,74.35,74.4,82853.0,57.3631,57.4093,57.3553,57.3939,82853.0
2016-07-28 13:40:00,74.39,74.41,74.33,74.35,64777.0,57.3862,57.4016,57.3399,57.3553,64777.0
2016-07-28 13:50:00,74.34,74.41,74.29,74.4,144304.0,57.3476,57.4016,57.3091,57.3939,144304.0
2016-07-28 14:00:00,74.4,74.68,74.4,74.67,95418.0,57.3939,57.6099,57.3939,57.6022,95418.0
2016-07-28 14:10:00,74.67,74.67,74.55,74.56,60824.0,57.6022,57.6022,57.5096,57.5173,60824.0
2016-07-28 14:20:00,74.55,74.55,74.45,74.51,63101.0,57.5096,57.5096,57.4325,57.4788,63101.0
2016-07-28 14:30:00,74.51,74.65,74.5,74.65,63671.0,57.4788,57.5868,57.471,57.5868,63671.0
2016-07-28 14:40:00,74.66,74.7,74.58,74.58,50573.0,57.5945,57.6253,57.5328,57.5328,50573.0
2016-07-28 14:50:00,74.59,74.68,74.56,74.62,59501.0,57.5405,57.6099,57.5173,57.5636,59501.0
2016-07-28 15:00:00,74.62,74.74,74.62,74.7,55270.0,57.5636,57.6562,57.5636,57.6253,55270.0
2016-07-28 15:10:00,74.69,74.72,74.65,74.68,65375.0,57.6176,57.6408,57.5868,57.6099,65375.0
2016-07-28 15:20:00,74.69,74.74,74.68,74.7,62592.0,57.6176,57.6562,57.6099,57.6253,62592.0
2016-07-28 15:30:00,74.71,74.79,74.7,74.79,111970.0,57.633,57.6948,57.6253,57.6948,111970.0
2016-07-28 15:40:00,74.78,74.9,74.75,74.84,201444.0,57.687,57.7796,57.6639,57.7333,201444.0
2016-07-28 15:50:00,74.85,74.85,74.76,74.78,281358.0,57.741,57.741,57.6716,57.687,281358.0
2016-07-29 09:30:00,74.9,75.15,74.76,75.04,88181.0,57.7796,57.9725,57.6716,57.8876,88181.0
2016-07-29 09:40:00,75.02,75.02,74.61,74.66,43370.0,57.8722,57.8722,57.5559,57.5945,43370.0
2016-07-29 09:50:00,74.67,74.8,74.66,74.75,52354.0,57.6022,57.7025,57.5945,57.6639,52354.0
2016-07-29 10:00:00,74.76,74.8,74.56,74.65,74490.0,57.6716,57.7025,57.5173,57.5868,74490.0
2016-07-29 10:10:00,74.65,74.77,74.63,74.72,48715.0,57.5868,57.6793,57.5713,57.6408,48715.0
2016-07-29 10:20:00,74.7,74.81,74.61,74.65,82641.0,57.6253,57.7102,57.5559,57.5868,82641.0
2016-07-29 10:30:00,74.65,74.72,74.6,74.72,50297.0,57.5868,57.6408,57.5482,57.6408,50297.0
2016-07-29 10:40:00,74.72,74.78,74.67,74.75,105043.0,57.6408,57.687,57.6022,57.6639,105043.0
2016-07-29 10:50:00,74.74,74.76,74.63,74.64,45425.0,57.6562,57.6716,57.5713,57.579,45425.0
2016-07-29 11:00:00,74.64,74.71,74.64,74.67,52021.0,57.579,57.633,57.579,57.6022,52021.0
2016-07-29 11:10:00,74.67,74.69,74.54,74.55,74237.0,57.6022,57.6176,57.5019,57.5096,74237.0
2016-07-29 11:20:00,74.55,74.59,74.53,74.57,43083.0,57.5096,57.5405,57.4942,57.525,43083.0
2016-07-29 11:30:00,74.57,74.75,74.56,74.74,54361.0,57.525,57.6639,57.5173,57.6562,54361.0
2016-07-29 11:40:00,74.74,74.75,74.68,74.74,43802.0,57.6562,57.6639,57.6099,57.6562,43802.0
2016-07-29 11:50:00,74.73,74.81,74.73,74.81,52001.0,57.6485,57.7102,57.6485,57.7102,52001.0
2016-07-29 12:00:00,74.8,74.85,74.78,74.81,80889.0,57.7025,57.741,57.687,57.7102,80889.0
2016-07-29 12:10:00,74.81,74.92,74.79,74.84,66147.0,57.7102,57.795,57.6948,57.7333,66147.0
2016-07-29 12:20:00,74.84,74.85,74.74,74.82,72715.0,57.7333,57.741,57.6562,57.7179,72715.0
2016-07-29 12:30:00,74.83,74.94,74.81,74.94,43759.0,57.7256,57.8105,57.7102,57.8105,43759.0
2016-07-29 12:40:00,74.94,75.0,74.9,74.97,89332.0,57.8105,57.8568,57.7796,57.8336,89332.0
2016-07-29 12:50:00,74.97,75.01,74.95,74.99,39634.0,57.8336,57.8645,57.8182,57.849,39634.0
2016-07-29 13:00:00,74.98,75.01,74.95,75.01,34098.0,57.8413,57.8645,57.8182,57.8645,34098.0
2016-07-29 13:10:00,75.01,75.02,74.98,75.01,40817.0,57.8645,57.8722,57.8413,57.8645,40817.0
2016-07-29 13:20:00,75.01,75.07,74.98,75.07,55706.0,57.8645,57.9108,57.8413,57.9108,55706.0
2016-07-29 13:30:00,75.06,75.18,75.04,75.17,51261.0,57.903,57.9956,57.8876,57.9879,51261.0
2016-07-29 13:40:00,75.18,75.2,75.12,75.13,80309.0,57.9956,58.011,57.9493,57.957,80309.0
2016-07-29 13:50:00,75.13,75.2,75.12,75.19,43402.0,57.957,58.011,57.9493,58.0033,43402.0
2016-07-29 14:00:00,75.19,75.25,75.15,75.25,63279.0,58.0033,58.0496,57.9725,58.0496,63279.0
2016-07-29 14:10:00,75.25,75.25,75.2,75.2,68351.0,58.0496,58.0496,58.011,58.011,68351.0
2016-07-29 14:20:00,75.2,75.25,75.2,75.22,61332.0,58.011,58.0496,58.011,58.0265,61332.0
2016-07-29 14:30:00,75.22,75.22,75.08,75.08,57857.0,58.0265,58.0265,57.9185,57.9185,57857.0
2016-07-29 14:40:00,75.09,75.12,75.05,75.12,174554.0,57.9262,57.9493,57.8953,57.9493,174554.0
2016-07-29 14:50:00,75.12,75.19,75.11,75.17,79064.0,57.9493,58.0033,57.9416,57.9879,79064.0
2016-07-29 15:00:00,75.18,75.26,75.17,75.26,75708.0,57.9956,58.0573,57.9879,58.0573,75708.0
2016-07-29 15:10:00,75.26,75.31,75.26,75.31,77314.0,58.0573,58.0959,58.0573,58.0959,77314.0
2016-07-29 15:20:00,75.3,75.35,75.3,75.31,63730.0,58.0882,58.1268,58.0882,58.0959,63730.0
2016-07-29 15:30:00,75.3,75.31,75.24,75.28,123439.0,58.0882,58.0959,58.0419,58.0728,123439.0
2016-07-29 15:40:00,75.28,75.38,75.27,75.37,197046.0,58.0728,58.1499,58.065,58.1422,197046.0
2016-07-29 15:50:00,75.37,75.39,75.3,75.33,377569.0,58.1422,58.1576,58.0882,58.1113,377569.0
2016-08-01 09:30:00,74.84,75.2,74.68,74.75,195603.0,57.7333,58.011,57.6099,57.6639,195603.0
2016-08-01 09:40:00,74.77,74.99,74.67,74.99,75300.0,57.6793,57.849,57.6022,57.849,75300.0
2016-08-01 09:50:00,74.99,75.25,74.96,75.25,68388.0,57.849,58.0496,57.8259,58.0496,68388.0
2016-08-01 10:00:00,75.25,75.46,75.14,75.38,77993.0,58.0496,58.2116,57.9648,58.1499,77993.0
2016-08-01 10:10:00,75.39,75.41,75.25,75.35,82581.0,58.1576,58.173,58.0496,58.1268,82581.0
2016-08-01 10:20:00,75.34,75.45,75.3,75.44,57806.0,58.119,58.2039,58.0882,58.1962,57806.0
2016-08-01 10:30:00,75.43,75.47,75.17,75.19,53358.0,58.1885,58.2193,57.9879,58.0033,53358.0
2016-08-01 10:40:00,75.2,75.22,75.1,75.19,29997.0,58.011,58.0265,57.9339,58.0033,29997.0
2016-08-01 10:50:00,75.19,75.28,75.17,75.23,35201.0,58.0033,58.0728,57.9879,58.0342,35201.0
2016-08-01 11:00:00,75.23,75.4,75.22,75.38,47399.0,58.0342,58.1653,58.0265,58.1499,47399.0
2016-08-01 11:10:00,75.38,75.47,75.36,75.45,64633.0,58.1499,58.2193,58.1345,58.2039,64633.0
2016-08-01 11:20:00,75.45,75.47,75.26,75.27,49384.0,58.2039,58.2193,58.0573,58.065,49384.0
2016-08-01 11:30:00,75.28,75.39,75.26,75.36,33039.0,58.0728,58.1576,58.0573,58.1345,33039.0
2016-08-01 11:40:00,75.36,75.42,75.3,75.37,56898.0,58.1345,58.1808,58.0882,58.1422,56898.0
2016-08-01 11:50:00,75.36,75.36,75.14,75.16,33720.0,58.1345,58.1345,57.9648,57.9802,33720.0
2016-08-01 12:00:00,75.15,75.22,75.05,75.06,39529.0,57.9725,58.0265,57.8953,57.903,39529.0
2016-08-01 12:10:00,75.06,75.15,75.01,75.15,48150.0,57.903,57.9725,57.8645,57.9725,48150.0
2016-08-01 12:20:00,75.14,75.25,75.11,75.24,40238.0,57.9648,58.0496,57.9416,58.0419,40238.0
2016-08-01 12:30:00,75.24,75.3,75.2,75.29,32920.0,58.0419,58.0882,58.011,58.0805,32920.0
2016-08-01 12:40:00,75.29,75.37,75.29,75.36,31681.0,58.0805,58.1422,58.0805,58.1345,31681.0
2016-08-01 12:50:00,75.36,75.41,75.28,75.34,45260.0,58.1345,58.173,58.0728,58.119,45260.0
2016-08-01 13:00:00,75.35,75.38,75.24,75.33,22669.0,58.1268,58.1499,58.0419,58.1113,22669.0
2016-08-01 13:10:00,75.32,75.4,75.26,75.39,35635.0,58.1036,58.1653,58.0573,58.1576,35635.0
2016-08-01 13:20:00,75.39,75.44,75.35,75.4,33204.0,58.1576,58.1962,58.1268,58.1653,33204.0
2016-08-01 13:30:00,75.39,75.41,75.34,75.38,26916.0,58.1576,58.173,58.119,58.1499,26916.0
2016-08-01 13:40:00,75.38,75.44,75.31,75.38,23520.0,58.1499,58.1962,58.0959,58.1499,23520.0
2016-08-01 13:50:00,75.38,75.48,75.32,75.47,35345.0,58.1499,58.227,58.1036,58.2193,35345.0
2016-08-01 14:00:00,75.48,75.49,75.42,75.44,45915.0,58.227,58.2348,58.1808,58.1962,45915.0
2016-08-01 14:10:00,75.44,75.46,75.36,75.41,42028.0,58.1962,58.2116,58.1345,58.173,42028.0
2016-08-01 14:20:00,75.41,75.53,75.4,75.43,39639.0,58.173,58.2656,58.1653,58.1885,39639.0
2016-08-01 14:30:00,75.43,75.49,75.4,75.48,30490.0,58.1885,58.2348,58.1653,58.227,30490.0
2016-08-01 14:40:00,75.47,75.54,75.42,75.53,39927.0,58.2193,58.2733,58.1808,58.2656,39927.0
2016-08-01 14:50:00,75.53,75.54,75.45,75.5,40711.0,58.2656,58.2733,58.2039,58.2425,40711.0
2016-08-01 15:00:00,75.49,75.5,75.36,75.37,44955.0,58.2348,58.2425,58.1345,58.1422,44955.0
2016-08-01 15:10:00,75.38,75.47,75.34,75.38,108040.0,58.1499,58.2193,58.119,58.1499,108040.0
2016-08-01 15:20:00,75.38,75.38,75.27,75.32,61955.0,58.1499,58.1499,58.065,58.1036,61955.0
2016-08-01 15:30:00,75.31,75.46,75.3,75.46,98800.0,58.0959,58.2116,58.0882,58.2116,98800.0
2016-08-01 15:40:00,75.45,75.56,75.42,75.45,140311.0,58.2039,58.2888,58.1808,58.2039,140311.0
2016-08-01 15:50:00,75.45,75.5,75.38,75.49,196497.0,58.2039,58.2425,58.1499,58.2348,196497.0
2016-08-02 09:30:00,75.96,76.44,75.13,75.24,241225.0,58.5973,58.9676,57.957,58.0419,241225.0
2016-08-02 09:40:00,75.26,75.26,75.03,75.22,168994.0,58.0573,58.0573,57.8799,58.0265,168994.0
2016-08-02 09:50:00,75.2,75.25,75.05,75.06,78120.0,58.011,58.0496,57.8953,57.903,78120.0
2016-08-02 10:00:00,75.07,75.08,74.67,74.68,97783.0,57.9108,57.9185,57.6022,57.6099,97783.0
2016-08-02 10:10:00,74.68,75.0,74.64,74.81,168264.0,57.6099,57.8568,57.579,57.7102,168264.0
2016-08-02 10:20:00,74.8,74.92,74.8,74.87,68871.0,57.7025,57.795,57.7025,57.7565,68871.0
2016-08-02 10:30:00,74.86,74.89,74.6,74.62,104784.0,57.7488,57.7719,57.5482,57.5636,104784.0
2016-08-02 10:40:00,74.61,74.62,74.39,74.42,156852.0,57.5559,57.5636,57.3862,57.4093,156852.0
2016-08-02 10:50:00,74.41,74.47,74.33,74.37,102687.0,57.4016,57.4479,57.3399,57.3708,102687.0
2016-08-02 11:00:00,74.37,74.49,74.28,74.41,200549.0,57.3708,57.4633,57.3013,57.4016,200549.0
2016-08-02 11:10:00,74.41,74.46,74.33,74.46,87658.0,57.4016,57.4402,57.3399,57.4402,87658.0
2016-08-02 11:20:00,74.46,74.52,74.32,74.34,107425.0,57.4402,57.4865,57.3322,57.3476,107425.0
2016-08-02 11:30:00,74.33,74.4,74.31,74.31,139719.0,57.3399,57.3939,57.3245,57.3245,139719.0
2016-08-02 11:40:00,74.32,74.41,74.31,74.37,68209.0,57.3322,57.4016,57.3245,57.3708,68209.0
2016-08-02 11:50:00,74.38,74.4,74.22,74.23,43815.0,57.3785,57.3939,57.2551,57.2628,43815.0
2016-08-02 12:00:00,74.23,74.28,74.11,74.22,63698.0,57.2628,57.3013,57.1702,57.2551,63698.0
2016-08-02 12:10:00,74.23,74.28,74.17,74.23,50551.0,57.2628,57.3013,57.2165,57.2628,50551.0
2016-08-02 12:20:00,74.24,74.24,74.15,74.18,49674.0,57.2705,57.2705,57.2011,57.2242,49674.0
2016-08-02 12:30:00,74.18,74.19,74.08,74.11,49164.0,57.2242,57.2319,57.1471,57.1702,49164.0
2016-08-02 12:40:00,74.12,74.18,74.11,74.13,34985.0,57.1779,57.2242,57.1702,57.1856,34985.0
2016-08-02 12:50:00,74.14,74.16,74.07,74.11,45204.0,57.1933,57.2088,57.1393,57.1702,45204.0
2016-08-02 13:00:00,74.1,74.14,73.98,73.98,73447.0,57.1625,57.1933,57.0699,57.0699,73447.0
2016-08-02 13:10:00,73.98,74.01,73.91,73.95,160044.0,57.0699,57.0931,57.0159,57.0468,160044.0
2016-08-02 13:20:00,73.96,73.96,73.88,73.96,89099.0,57.0545,57.0545,56.9928,57.0545,89099.0
2016-08-02 13:30:00,73.96,73.98,73.88,73.89,95744.0,57.0545,57.0699,56.9928,57.0005,95744.0
2016-08-02 13:40:00,73.88,73.9,73.83,73.88,59195.0,56.9928,57.0082,56.9542,56.9928,59195.0
2016-08-02 13:50:00,73.88,73.89,73.76,73.79,105615.0,56.9928,57.0005,56.9002,56.9233,105615.0
2016-08-02 14:00:00,73.79,73.89,73.79,73.89,83113.0,56.9233,57.0005,56.9233,57.0005,83113.0
2016-08-02 14:10:00,73.89,73.92,73.82,73.91,98971.0,57.0005,57.0236,56.9465,57.0159,98971.0
2016-08-02 14:20:00,73.91,73.93,73.82,73.93,96606.0,57.0159,57.0313,56.9465,57.0313,96606.0
2016-08-02 14:30:00,73.92,73.92,73.84,73.86,88915.0,57.0236,57.0236,56.9619,56.9773,88915.0
2016-08-02 14:40:00,73.86,73.97,73.84,73.85,80233.0,56.9773,57.0622,56.9619,56.9696,80233.0
2016-08-02 14:50:00,73.84,73.9,73.82,73.83,73060.0,56.9619,57.0082,56.9465,56.9542,73060.0
2016-08-02 15:00:00,73.83,73.92,73.82,73.84,72413.0,56.9542,57.0236,56.9465,56.9619,72413.0
2016-08-02 15:10:00,73.84,73.84,73.69,73.76,88047.0,56.9619,56.9619,56.8462,56.9002,88047.0
2016-08-02 15:20:00,73.76,73.81,73.73,73.73,90891.0,56.9002,56.9388,56.8771,56.8771,90891.0
2016-08-02 15:30:00,73.73,73.83,73.72,73.81,142398.0,56.8771,56.9542,56.8693,56.9388,142398.0
2016-08-02 15:40:00,73.8,73.92,73.73,73.92,220369.0,56.9311,57.0236,56.8771,57.0236,220369.0
2016-08-02 15:50:00,73.92,73.93,73.78,73.87,479486.0,57.0236,57.0313,56.9156,56.9851,479486.0
2016-08-03 09:30:00,73.21,73.57,72.34,72.52,534312.0,56.4759,56.7536,55.8048,55.9436,534312.0
2016-08-03 09:40:00,72.52,73.0,72.16,72.91,275671.0,55.9436,56.3139,55.6659,56.2445,275671.0
2016-08-03 09:50:00,72.91,73.09,72.85,72.97,150755.0,56.2445,56.3833,56.1982,56.2908,150755.0
2016-08-03 10:00:00,72.97,73.23,72.84,73.2,132127.0,56.2908,56.4913,56.1905,56.4682,132127.0
2016-08-03 10:10:00,73.22,73.33,73.14,73.24,100349.0,56.4836,56.5685,56.4219,56.4991,100349.0
2016-08-03 10:20:00,73.27,73.33,73.08,73.26,90529.0,56.5222,56.5685,56.3756,56.5145,90529.0
2016-08-03 10:30:00,73.23,73.54,73.21,73.52,91553.0,56.4913,56.7305,56.4759,56.7151,91553.0
2016-08-03 10:40:00,73.52,73.61,73.4,73.5,149516.0,56.7151,56.7845,56.6225,56.6996,149516.0
2016-08-03 10:50:00,73.49,73.63,73.21,73.21,214198.0,56.6919,56.7999,56.4759,56.4759,214198.0
2016-08-03 11:00:00,73.24,73.39,73.17,73.26,330197.0,56.4991,56.6148,56.4451,56.5145,330197.0
2016-08-03 11:10:00,73.26,73.46,73.24,73.45,63999.0,56.5145,56.6688,56.4991,56.6611,63999.0
2016-08-03 11:20:00,73.44,73.54,73.28,73.28,265560.0,56.6533,56.7305,56.5299,56.5299,265560.0
2016-08-03 11:30:00,73.28,73.35,73.21,73.26,120600.0,56.5299,56.5839,56.4759,56.5145,120600.0
2016-08-03 11:40:00,73.26,73.32,73.2,73.28,60737.0,56.5145,56.5608,56.4682,56.5299,60737.0
2016-08-03 11:50:00,73.28,73.39,73.18,73.19,54150.0,56.5299,56.6148,56.4528,56.4605,54150.0
2016-08-03 12:00:00,73.19,73.19,73.09,73.09,88783.0,56.4605,56.4605,56.3833,56.3833,88783.0
2016-08-03 12:10:00,73.1,73.21,73.07,73.12,137653.0,56.3911,56.4759,56.3679,56.4065,137653.0
2016-08-03 12:20:00,73.12,73.24,73.11,73.18,47356.0,56.4065,56.4991,56.3988,56.4528,47356.0
2016-08-03 12:30:00,73.18,73.25,73.16,73.21,52906.0,56.4528,56.5068,56.4373,56.4759,52906.0
2016-08-03 12:40:00,73.22,73.33,73.21,73.27,73921.0,56.4836,56.5685,56.4759,56.5222,73921.0
2016-08-03 12:50:00,73.27,73.3,73.23,73.24,100261.0,56.5222,56.5453,56.4913,56.4991,100261.0
2016-08-03 13:00:00,73.25,73.55,73.25,73.54,45443.0,56.5068,56.7382,56.5068,56.7305,45443.0
2016-08-03 13:10:00,73.55,73.78,73.55,73.75,44061.0,56.7382,56.9156,56.7382,56.8925,44061.0
2016-08-03 13:20:00,73.76,73.82,73.72,73.78,50546.0,56.9002,56.9465,56.8693,56.9156,50546.0
2016-08-03 13:30:00,73.78,73.94,73.78,73.92,53897.0,56.9156,57.0391,56.9156,57.0236,53897.0
2016-08-03 13:40:00,73.92,74.0,73.89,73.97,41498.0,57.0236,57.0853,57.0005,57.0622,41498.0
2016-08-03 13:50:00,73.97,73.99,73.9,73.97,110883.0,57.0622,57.0776,57.0082,57.0622,110883.0
2016-08-03 14:00:00,73.97,73.98,73.85,73.89,48402.0,57.0622,57.0699,56.9696,57.0005,48402.0
2016-08-03 14:10:00,73.89,73.91,73.74,73.74,56824.0,57.0005,57.0159,56.8848,56.8848,56824.0
2016-08-03 14:20:00,73.75,73.84,73.75,73.79,82985.0,56.8925,56.9619,56.8925,56.9233,82985.0
2016-08-03 14:30:00,73.78,73.89,73.74,73.87,70629.0,56.9156,57.0005,56.8848,56.9851,70629.0
2016-08-03 14:40:00,73.87,73.96,73.87,73.92,48639.0,56.9851,57.0545,56.9851,57.0236,48639.0
2016-08-03 14:50:00,73.93,74.03,73.91,73.96,96412.0,57.0313,57.1085,57.0159,57.0545,96412.0
2016-08-03 15:00:00,73.95,73.96,73.84,73.91,65126.0,57.0468,57.0545,56.9619,57.0159,65126.0
2016-08-03 15:10:00,73.91,74.05,73.88,73.91,149681.0,57.0159,57.1239,56.9928,57.0159,149681.0
2016-08-03 15:20:00,73.91,73.94,73.86,73.9,100396.0,57.0159,57.0391,56.9773,57.0082,100396.0
2016-08-03 15:30:00,73.9,73.96,73.87,73.94,139043.0,57.0082,57.0545,56.9851,57.0391,139043.0
2016-08-03 15:40:00,73.94,74.01,73.89,73.96,160927.0,57.0391,57.0931,57.0005,57.0545,160927.0
2016-08-03 15:50:00,73.96,74.11,73.95,74.08,371398.0,57.0545,57.1702,57.0468,57.1471,371398.0
2016-08-04 09:30:00,74.0,74.48,73.99,74.27,104273.0,57.0853,57.4556,57.0776,57.2936,104273.0
2016-08-04 09:40:00,74.32,74.4,73.98,74.11,61773.0,57.3322,57.3939,57.0699,57.1702,61773.0
2016-08-04 09:50:00,74.1,74.19,74.07,74.1,64063.0,57.1625,57.2319,57.1393,57.1625,64063.0
2016-08-04 10:00:00,74.12,74.21,74.07,74.14,154362.0,57.1779,57.2473,57.1393,57.1933,154362.0
2016-08-04 10:10:00,74.1,74.25,74.08,74.24,46327.0,57.1625,57.2782,57.1471,57.2705,46327.0
2016-08-04 10:20:00,74.25,74.25,74.08,74.11,31834.0,57.2782,57.2782,57.1471,57.1702,31834.0
2016-08-04 10:30:00,74.11,74.3,74.11,74.29,56397.0,57.1702,57.3168,57.1702,57.3091,56397.0
2016-08-04 10:40:00,74.3,74.3,74.08,74.13,43358.0,57.3168,57.3168,57.1471,57.1856,43358.0
2016-08-04 10:50:00,74.12,74.18,74.04,74.15,64279.0,57.1779,57.2242,57.1162,57.2011,64279.0
2016-08-04 11:00:00,74.15,74.16,74.08,74.15,79240.0,57.2011,57.2088,57.1471,57.2011,79240.0
2016-08-04 11:10:00,74.15,74.15,73.99,74.03,70151.0,57.2011,57.2011,57.0776,57.1085,70151.0
2016-08-04 11:20:00,74.02,74.14,74.01,74.05,55902.0,57.1008,57.1933,57.0931,57.1239,55902.0
2016-08-04 11:30:00,74.04,74.04,73.9,73.95,50905.0,57.1162,57.1162,57.0082,57.0468,50905.0
2016-08-04 11:40:00,73.95,74.01,73.92,73.95,35128.0,57.0468,57.0931,57.0236,57.0468,35128.0
2016-08-04 11:50:00,73.95,73.96,73.81,73.95,47537.0,57.0468,57.0545,56.9388,57.0468,47537.0
2016-08-04 12:00:00,73.95,74.0,73.89,74.0,37990.0,57.0468,57.0853,57.0005,57.0853,37990.0
2016-08-04 12:10:00,74.01,74.07,73.99,74.05,50934.0,57.0931,57.1393,57.0776,57.1239,50934.0
2016-08-04 12:20:00,74.05,74.08,74.04,74.06,34788.0,57.1239,57.1471,57.1162,57.1316,34788.0
2016-08-04 12:30:00,74.05,74.06,73.97,73.98,40154.0,57.1239,57.1316,57.0622,57.0699,40154.0
2016-08-04 12:40:00,73.99,73.99,73.94,73.94,37469.0,57.0776,57.0776,57.0391,57.0391,37469.0
2016-08-04 12:50:00,73.95,74.0,73.92,73.92,55129.0,57.0468,57.0853,57.0236,57.0236,55129.0
2016-08-04 13:00:00,73.92,73.94,73.89,73.89,33111.0,57.0236,57.0391,57.0005,57.0005,33111.0
2016-08-04 13:10:00,73.89,73.89,73.81,73.86,32663.0,57.0005,57.0005,56.9388,56.9773,32663.0
2016-08-04 13:20:00,73.85,73.88,73.78,73.86,43540.0,56.9696,56.9928,56.9156,56.9773,43540.0
2016-08-04 13:30:00,73.86,73.93,73.82,73.91,36216.0,56.9773,57.0313,56.9465,57.0159,36216.0
2016-08-04 13:40:00,73.92,74.01,73.9,74.01,39774.0,57.0236,57.0931,57.0082,57.0931,39774.0
2016-08-04 13:50:00,74.01,74.03,73.99,74.02,32371.0,57.0931,57.1085,57.0776,57.1008,32371.0
2016-08-04 14:00:00,74.01,74.08,74.0,74.02,40400.0,57.0931,57.1471,57.0853,57.1008,40400.0
2016-08-04 14:10:00,74.02,74.03,73.89,73.91,58684.0,57.1008,57.1085,57.0005,57.0159,58684.0
2016-08-04 14:20:00,73.9,73.95,73.89,73.92,57587.0,57.0082,57.0468,57.0005,57.0236,57587.0
2016-08-04 14:30:00,73.92,73.98,73.91,73.94,65774.0,57.0236,57.0699,57.0159,57.0391,65774.0
2016-08-04 14:40:00,73.93,73.96,73.89,73.89,53847.0,57.0313,57.0545,57.0005,57.0005,53847.0
2016-08-04 14:50:00,73.9,73.98,73.89,73.95,60417.0,57.0082,57.0699,57.0005,57.0468,60417.0
2016-08-04 15:00:00,73.95,74.0,73.94,74.0,83451.0,57.0468,57.0853,57.0391,57.0853,83451.0
2016-08-04 15:10:00,73.99,74.02,73.98,74.0,80950.0,57.0776,57.1008,57.0699,57.0853,80950.0
2016-08-04 15:20:00,74.0,74.02,73.97,73.99,77234.0,57.0853,57.1008,57.0622,57.0776,77234.0
2016-08-04 15:30:00,74.0,74.01,73.93,73.97,97977.0,57.0853,57.0931,57.0313,57.0622,97977.0
2016-08-04 15:40:00,73.98,74.04,73.96,73.99,114409.0,57.0699,57.1162,57.0545,57.0776,114409.0
2016-08-04 15:50:00,73.99,74.16,73.96,74.13,338632.0,57.0776,57.2088,57.0545,57.1856,338632.0
2016-08-05 09:30:00,74.5,74.61,74.34,74.47,134977.0,57.471,57.5559,57.3476,57.4479,134977.0
2016-08-05 09:40:00,74.48,74.77,74.48,74.7,57160.0,57.4556,57.6793,57.4556,57.6253,57160.0
2016-08-05 09:50:00,74.7,74.7,74.59,74.64,42337.0,57.6253,57.6253,57.5405,57.579,42337.0
2016-08-05 10:00:00,74.65,74.71,74.49,74.56,66397.0,57.5868,57.633,57.4633,57.5173,66397.0
2016-08-05 10:10:00,74.57,74.61,74.42,74.61,62654.0,57.525,57.5559,57.4093,57.5559,62654.0
2016-08-05 10:20:00,74.61,74.73,74.59,74.68,58430.0,57.5559,57.6485,57.5405,57.6099,58430.0
2016-08-05 10:30:00,74.7,74.94,74.7,74.81,57260.0,57.6253,57.8105,57.6253,57.7102,57260.0
2016-08-05 10:40:00,74.8,74.86,74.63,74.67,48967.0,57.7025,57.7488,57.5713,57.6022,48967.0
2016-08-05 10:50:00,74.67,74.7,74.64,74.68,35551.0,57.6022,57.6253,57.579,57.6099,35551.0
2016-08-05 11:00:00,74.68,74.69,74.59,74.63,59007.0,57.6099,57.6176,57.5405,57.5713,59007.0
2016-08-05 11:10:00,74.63,74.78,74.62,74.77,45107.0,57.5713,57.687,57.5636,57.6793,45107.0
2016-08-05 11:20:00,74.77,74.84,74.72,74.81,38160.0,57.6793,57.7333,57.6408,57.7102,38160.0
2016-08-05 11:30:00,74.84,74.9,74.81,74.85,54701.0,57.7333,57.7796,57.7102,57.741,54701.0
2016-08-05 11:40:00,74.85,74.87,74.76,74.79,46105.0,57.741,57.7565,57.6716,57.6948,46105.0
2016-08-05 11:50:00,74.79,74.8,74.72,74.77,37644.0,57.6948,57.7025,57.6408,57.6793,37644.0
2016-08-05 12:00:00,74.77,74.89,74.77,74.89,50217.0,57.6793,57.7719,57.6793,57.7719,50217.0
2016-08-05 12:10:00,74.89,74.95,74.89,74.91,38734.0,57.7719,57.8182,57.7719,57.7873,38734.0
2016-08-05 12:20:00,74.9,74.98,74.89,74.98,38586.0,57.7796,57.8413,57.7719,57.8413,38586.0
2016-08-05 12:30:00,74.98,75.0,74.94,74.98,39011.0,57.8413,57.8568,57.8105,57.8413,39011.0
2016-08-05 12:40:00,74.99,75.03,74.9,74.91,82439.0,57.849,57.8799,57.7796,57.7873,82439.0
2016-08-05 12:50:00,74.91,74.99,74.9,74.95,50866.0,57.7873,57.849,57.7796,57.8182,50866.0
2016-08-05 13:00:00,74.95,74.99,74.94,74.97,39384.0,57.8182,57.849,57.8105,57.8336,39384.0
2016-08-05 13:10:00,74.97,74.99,74.93,74.96,42707.0,57.8336,57.849,57.8028,57.8259,42707.0
2016-08-05 13:20:00,74.96,74.99,74.92,74.96,27651.0,57.8259,57.849,57.795,57.8259,27651.0
2016-08-05 13:30:00,74.97,75.02,74.96,75.0,26042.0,57.8336,57.8722,57.8259,57.8568,26042.0
2016-08-05 13:40:00,74.99,75.08,74.97,75.02,27329.0,57.849,57.9185,57.8336,57.8722,27329.0
2016-08-05 13:50:00,75.02,75.08,75.01,75.01,32952.0,57.8722,57.9185,57.8645,57.8645,32952.0
2016-08-05 14:00:00,75.02,75.03,74.93,74.95,39871.0,57.8722,57.8799,57.8028,57.8182,39871.0
2016-08-05 14:10:00,74.95,74.97,74.9,74.92,35944.0,57.8182,57.8336,57.7796,57.795,35944.0
2016-08-05 14:20:00,74.92,74.94,74.91,74.92,36141.0,57.795,57.8105,57.7873,57.795,36141.0
2016-08-05 14:30:00,74.92,74.99,74.91,74.98,44470.0,57.795,57.849,57.7873,57.8413,44470.0
2016-08-05 14:40:00,74.97,74.98,74.93,74.96,38288.0,57.8336,57.8413,57.8028,57.8259,38288.0
2016-08-05 14:50:00,74.96,75.06,74.95,74.97,41814.0,57.8259,57.903,57.8182,57.8336,41814.0
2016-08-05 15:00:00,74.97,75.11,74.97,75.1,57208.0,57.8336,57.9416,57.8336,57.9339,57208.0
2016-08-05 15:10:00,75.1,75.11,75.05,75.05,43164.0,57.9339,57.9416,57.8953,57.8953,43164.0
2016-08-05 15:20:00,75.06,75.06,74.97,75.02,57234.0,57.903,57.903,57.8336,57.8722,57234.0
2016-08-05 15:30:00,75.01,75.02,74.92,74.94,81450.0,57.8645,57.8722,57.795,57.8105,81450.0
2016-08-05 15:40:00,74.94,74.97,74.84,74.85,104558.0,57.8105,57.8336,57.7333,57.741,104558.0
2016-08-05 15:50:00,74.86,74.97,74.85,74.92,317573.0,57.7488,57.8336,57.741,57.795,317573.0
2016-08-08 09:30:00,75.0,75.44,74.85,75.4,92911.0,57.8568,58.1962,57.741,58.1653,92911.0
2016-08-08 09:40:00,75.39,75.52,75.27,75.3,90313.0,58.1576,58.2579,58.065,58.0882,90313.0
2016-08-08 09:50:00,75.28,75.29,75.08,75.18,42459.0,58.0728,58.0805,57.9185,57.9956,42459.0
2016-08-08 10:00:00,75.18,75.39,75.15,75.28,44053.0,57.9956,58.1576,57.9725,58.0728,44053.0
2016-08-08 10:10:00,75.27,75.32,75.1,75.1,84212.0,58.065,58.1036,57.9339,57.9339,84212.0
2016-08-08 10:20:00,75.12,75.33,75.09,75.19,65265.0,57.9493,58.1113,57.9262,58.0033,65265.0
2016-08-08 10:30:00,75.18,75.18,75.04,75.12,47728.0,57.9956,57.9956,57.8876,57.9493,47728.0
2016-08-08 10:40:00,75.12,75.12,75.02,75.06,54356.0,57.9493,57.9493,57.8722,57.903,54356.0
2016-08-08 10:50:00,75.06,75.2,75.06,75.19,54404.0,57.903,58.011,57.903,58.0033,54404.0
2016-08-08 11:00:00,75.18,75.27,75.16,75.25,46697.0,57.9956,58.065,57.9802,58.0496,46697.0
2016-08-08 11:10:00,75.26,75.27,75.17,75.19,32490.0,58.0573,58.065,57.9879,58.0033,32490.0
2016-08-08 11:20:00,75.19,75.28,75.19,75.27,30930.0,58.0033,58.0728,58.0033,58.065,30930.0
2016-08-08 11:30:00,75.26,75.4,75.26,75.38,70385.0,58.0573,58.1653,58.0573,58.1499,70385.0
2016-08-08 11:40:00,75.37,75.41,75.35,75.4,49046.0,58.1422,58.173,58.1268,58.1653,49046.0
2016-08-08 11:50:00,75.41,75.43,75.22,75.25,53715.0,58.173,58.1885,58.0265,58.0496,53715.0
2016-08-08 12:00:00,75.24,75.31,75.22,75.23,47864.0,58.0419,58.0959,58.0265,58.0342,47864.0
2016-08-08 12:10:00,75.23,75.27,75.19,75.26,27967.0,58.0342,58.065,58.0033,58.0573,27967.0
2016-08-08 12:20:00,75.26,75.26,75.22,75.23,18725.0,58.0573,58.0573,58.0265,58.0342,18725.0
2016-08-08 12:30:00,75.23,75.25,75.2,75.23,35118.0,58.0342,58.0496,58.011,58.0342,35118.0
2016-08-08 12:40:00,75.23,75.28,75.19,75.27,34610.0,58.0342,58.0728,58.0033,58.065,34610.0
2016-08-08 12:50:00,75.26,75.3,75.2,75.3,19103.0,58.0573,58.0882,58.011,58.0882,19103.0
2016-08-08 13:00:00,75.3,75.31,75.23,75.28,26507.0,58.0882,58.0959,58.0342,58.0728,26507.0
2016-08-08 13:10:00,75.27,75.33,75.25,75.33,20315.0,58.065,58.1113,58.0496,58.1113,20315.0
2016-08-08 13:20:00,75.34,75.38,75.3,75.38,17313.0,58.119,58.1499,58.0882,58.1499,17313.0
2016-08-08 13:30:00,75.38,75.38,75.29,75.3,24396.0,58.1499,58.1499,58.0805,58.0882,24396.0
2016-08-08 13:40:00,75.29,75.34,75.28,75.33,43435.0,58.0805,58.119,58.0728,58.1113,43435.0
2016-08-08 13:50:00,75.33,75.41,75.32,75.37,54344.0,58.1113,58.173,58.1036,58.1422,54344.0
2016-08-08 14:00:00,75.36,75.37,75.3,75.31,50193.0,58.1345,58.1422,58.0882,58.0959,50193.0
2016-08-08 14:10:00,75.3,75.33,75.27,75.3,46652.0,58.0882,58.1113,58.065,58.0882,46652.0
2016-08-08 14:20:00,75.3,75.3,75.19,75.21,86602.0,58.0882,58.0882,58.0033,58.0188,86602.0
2016-08-08 14:30:00,75.2,75.21,75.05,75.1,80092.0,58.011,58.0188,57.8953,57.9339,80092.0
2016-08-08 14:40:00,75.09,75.12,75.06,75.06,48617.0,57.9262,57.9493,57.903,57.903,48617.0
2016-08-08 14:50:00,75.06,75.08,75.03,75.04,31124.0,57.903,57.9185,57.8799,57.8876,31124.0
2016-08-08 15:00:00,75.04,75.08,75.04,75.08,26970.0,57.8876,57.9185,57.8876,57.9185,26970.0
2016-08-08 15:10:00,75.09,75.1,75.03,75.05,29463.0,57.9262,57.9339,57.8799,57.8953,29463.0
2016-08-08 15:20:00,75.05,75.06,74.99,75.02,72219.0,57.8953,57.903,57.849,57.8722,72219.0
2016-08-08 15:30:00,75.02,75.03,74.93,74.97,90454.0,57.8722,57.8799,57.8028,57.8336,90454.0
2016-08-08 15:40:00,74.97,74.97,74.91,74.97,103443.0,57.8336,57.8336,57.7873,57.8336,103443.0
2016-08-08 15:50:00,74.97,75.02,74.95,74.99,141799.0,57.8336,57.8722,57.8182,57.849,141799.0
2016-08-09 09:30:00,73.62,73.62,71.74,72.09,1036073.0,56.7922,56.7922,55.3419,55.6119,1036073.0
2016-08-09 09:40:00,72.11,72.3,72.02,72.02,464819.0,55.6273,55.7739,55.5579,55.5579,464819.0
2016-08-09 09:50:00,72.03,72.35,72.01,72.2,438152.0,55.5656,55.8125,55.5502,55.6968,438152.0
2016-08-09 10:00:00,72.23,72.53,72.18,72.51,541244.0,55.7199,55.9513,55.6813,55.9359,541244.0
2016-08-09 10:10:00,72.51,72.68,72.5,72.63,244544.0,55.9359,56.0671,55.9282,56.0285,244544.0
2016-08-09 10:20:00,72.63,72.66,72.48,72.54,391945.0,56.0285,56.0516,55.9128,55.9591,391945.0
2016-08-09 10:30:00,72.56,72.76,72.54,72.54,214042.0,55.9745,56.1288,55.9591,55.9591,214042.0
2016-08-09 10:40:00,72.54,72.78,72.49,72.67,124135.0,55.9591,56.1442,55.9205,56.0593,124135.0
2016-08-09 10:50:00,72.68,72.73,72.54,72.61,166860.0,56.0671,56.1056,55.9591,56.0131,166860.0
2016-08-09 11:00:00,72.62,72.7,72.54,72.65,148412.0,56.0208,56.0825,55.9591,56.0439,148412.0
2016-08-09 11:10:00,72.65,72.87,72.6,72.79,129371.0,56.0439,56.2136,56.0053,56.1519,129371.0
2016-08-09 11:20:00,72.78,72.79,72.64,72.72,95197.0,56.1442,56.1519,56.0362,56.0979,95197.0
2016-08-09 11:30:00,72.72,72.81,72.68,72.69,168866.0,56.0979,56.1673,56.0671,56.0748,168866.0
2016-08-09 11:40:00,72.69,72.69,72.58,72.61,127368.0,56.0748,56.0748,55.9899,56.0131,127368.0
2016-08-09 11:50:00,72.6,72.7,72.58,72.63,74244.0,56.0053,56.0825,55.9899,56.0285,74244.0
2016-08-09 12:00:00,72.63,72.76,72.63,72.7,103444.0,56.0285,56.1288,56.0285,56.0825,103444.0
2016-08-09 12:10:00,72.7,72.75,72.63,72.73,91840.0,56.0825,56.1211,56.0285,56.1056,91840.0
2016-08-09 12:20:00,72.74,72.75,72.57,72.58,86191.0,56.1133,56.1211,55.9822,55.9899,86191.0
2016-08-09 12:30:00,72.58,72.65,72.49,72.6,80292.0,55.9899,56.0439,55.9205,56.0053,80292.0
2016-08-09 12:40:00,72.59,72.64,72.58,72.59,52611.0,55.9976,56.0362,55.9899,55.9976,52611.0
2016-08-09 12:50:00,72.59,72.78,72.58,72.74,60570.0,55.9976,56.1442,55.9899,56.1133,60570.0
2016-08-09 13:00:00,72.74,72.75,72.69,72.7,39621.0,56.1133,56.1211,56.0748,56.0825,39621.0
2016-08-09 13:10:00,72.7,72.71,72.66,72.68,39432.0,56.0825,56.0902,56.0516,56.0671,39432.0
2016-08-09 13:20:00,72.68,72.7,72.59,72.61,28213.0,56.0671,56.0825,55.9976,56.0131,28213.0
2016-08-09 13:30:00,72.62,72.71,72.62,72.65,62716.0,56.0208,56.0902,56.0208,56.0439,62716.0
2016-08-09 13:40:00,72.65,72.66,72.58,72.6,53651.0,56.0439,56.0516,55.9899,56.0053,53651.0
2016-08-09 13:50:00,72.59,72.61,72.57,72.59,62309.0,55.9976,56.0131,55.9822,55.9976,62309.0
2016-08-09 14:00:00,72.6,72.6,72.56,72.57,56167.0,56.0053,56.0053,55.9745,55.9822,56167.0
2016-08-09 14:10:00,72.56,72.65,72.52,72.63,93321.0,55.9745,56.0439,55.9436,56.0285,93321.0
2016-08-09 14:20:00,72.63,72.63,72.52,72.53,52034.0,56.0285,56.0285,55.9436,55.9513,52034.0
2016-08-09 14:30:00,72.54,72.56,72.3,72.31,141961.0,55.9591,55.9745,55.7739,55.7816,141961.0
2016-08-09 14:40:00,72.3,72.47,72.3,72.47,129565.0,55.7739,55.9051,55.7739,55.9051,129565.0
2016-08-09 14:50:00,72.47,72.47,72.4,72.42,60094.0,55.9051,55.9051,55.8511,55.8665,60094.0
2016-08-09 15:00:00,72.42,72.48,72.4,72.41,66783.0,55.8665,55.9128,55.8511,55.8588,66783.0
2016-08-09 15:10:00,72.41,72.46,72.38,72.42,68256.0,55.8588,55.8973,55.8356,55.8665,68256.0
2016-08-09 15:20:00,72.42,72.47,72.39,72.42,99670.0,55.8665,55.9051,55.8433,55.8665,99670.0
2016-08-09 15:30:00,72.42,72.62,72.41,72.61,147538.0,55.8665,56.0208,55.8588,56.0131,147538.0
2016-08-09 15:40:00,72.61,72.65,72.58,72.65,228621.0,56.0131,56.0439,55.9899,56.0439,228621.0
2016-08-09 15:50:00,72.65,72.65,72.53,72.6,398204.0,56.0439,56.0439,55.9513,56.0053,398204.0
2016-08-10 09:30:00,72.88,73.27,72.86,72.92,186084.0,56.2213,56.5222,56.2059,56.2522,186084.0
2016-08-10 09:40:00,72.91,73.11,72.85,73.02,88889.0,56.2445,56.3988,56.1982,56.3293,88889.0
2016-08-10 09:50:00,73.02,73.02,72.81,72.81,77533.0,56.3293,56.3293,56.1673,56.1673,77533.0
2016-08-10 10:00:00,72.81,72.98,72.81,72.94,97173.0,56.1673,56.2985,56.1673,56.2676,97173.0
2016-08-10 10:10:00,72.94,72.95,72.73,72.8,145639.0,56.2676,56.2753,56.1056,56.1596,145639.0
2016-08-10 10:20:00,72.8,73.01,72.8,72.95,131687.0,56.1596,56.3216,56.1596,56.2753,131687.0
2016-08-10 10:30:00,72.96,73.01,72.87,72.9,83577.0,56.2831,56.3216,56.2136,56.2368,83577.0
2016-08-10 10:40:00,72.91,73.13,72.89,73.13,75095.0,56.2445,56.4142,56.2291,56.4142,75095.0
2016-08-10 10:50:00,73.13,73.15,73.03,73.08,55231.0,56.4142,56.4296,56.3371,56.3756,55231.0
2016-08-10 11:00:00,73.08,73.26,73.03,73.25,106656.0,56.3756,56.5145,56.3371,56.5068,106656.0
2016-08-10 11:10:00,73.25,73.27,73.16,73.22,85908.0,56.5068,56.5222,56.4373,56.4836,85908.0
2016-08-10 11:20:00,73.22,73.23,73.12,73.18,88679.0,56.4836,56.4913,56.4065,56.4528,88679.0
2016-08-10 11:30:00,73.17,73.19,73.0,73.01,56465.0,56.4451,56.4605,56.3139,56.3216,56465.0
2016-08-10 11:40:00,73.01,73.07,72.94,73.06,57901.0,56.3216,56.3679,56.2676,56.3602,57901.0
2016-08-10 11:50:00,73.06,73.07,72.95,72.98,36072.0,56.3602,56.3679,56.2753,56.2985,36072.0
2016-08-10 12:00:00,72.98,73.21,72.98,73.21,76673.0,56.2985,56.4759,56.2985,56.4759,76673.0
2016-08-10 12:10:00,73.2,73.26,73.16,73.25,107133.0,56.4682,56.5145,56.4373,56.5068,107133.0
2016-08-10 12:20:00,73.25,73.38,73.24,73.31,46336.0,56.5068,56.6071,56.4991,56.5531,46336.0
2016-08-10 12:30:00,73.3,73.31,73.17,73.23,34336.0,56.5453,56.5531,56.4451,56.4913,34336.0
2016-08-10 12:40:00,73.22,73.26,73.15,73.22,30257.0,56.4836,56.5145,56.4296,56.4836,30257.0
2016-08-10 12:50:00,73.21,73.25,73.16,73.16,31206.0,56.4759,56.5068,56.4373,56.4373,31206.0
2016-08-10 13:00:00,73.17,73.29,73.16,73.28,41987.0,56.4451,56.5376,56.4373,56.5299,41987.0
2016-08-10 13:10:00,73.28,73.28,73.12,73.13,36051.0,56.5299,56.5299,56.4065,56.4142,36051.0
2016-08-10 13:20:00,73.14,73.14,73.06,73.06,32653.0,56.4219,56.4219,56.3602,56.3602,32653.0
2016-08-10 13:30:00,73.06,73.14,73.01,73.03,53020.0,56.3602,56.4219,56.3216,56.3371,53020.0
2016-08-10 13:40:00,73.03,73.06,73.0,73.01,92436.0,56.3371,56.3602,56.3139,56.3216,92436.0
2016-08-10 13:50:00,73.01,73.06,72.96,72.97,46689.0,56.3216,56.3602,56.2831,56.2908,46689.0
2016-08-10 14:00:00,72.97,73.0,72.86,72.87,67563.0,56.2908,56.3139,56.2059,56.2136,67563.0
2016-08-10 14:10:00,72.87,72.89,72.75,72.76,78447.0,56.2136,56.2291,56.1211,56.1288,78447.0
2016-08-10 14:20:00,72.76,72.77,72.66,72.7,119138.0,56.1288,56.1365,56.0516,56.0825,119138.0
2016-08-10 14:30:00,72.7,72.84,72.69,72.84,53711.0,56.0825,56.1905,56.0748,56.1905,53711.0
2016-08-10 14:40:00,72.84,72.89,72.78,72.82,122760.0,56.1905,56.2291,56.1442,56.1751,122760.0
2016-08-10 14:50:00,72.81,72.82,72.75,72.8,53507.0,56.1673,56.1751,56.1211,56.1596,53507.0
2016-08-10 15:00:00,72.81,72.85,72.78,72.81,78855.0,56.1673,56.1982,56.1442,56.1673,78855.0
2016-08-10 15:10:00,72.82,72.91,72.81,72.86,61259.0,56.1751,56.2445,56.1673,56.2059,61259.0
2016-08-10 15:20:00,72.86,73.0,72.85,72.99,121123.0,56.2059,56.3139,56.1982,56.3062,121123.0
2016-08-10 15:30:00,72.98,73.04,72.98,73.03,148434.0,56.2985,56.3448,56.2985,56.3371,148434.0
2016-08-10 15:40:00,73.02,73.06,72.96,72.97,238163.0,56.3293,56.3602,56.2831,56.2908,238163.0
2016-08-10 15:50:00,72.97,73.05,72.94,73.03,377250.0,56.2908,56.3525,56.2676,56.3371,377250.0
2016-08-11 09:30:00,75.15,75.18,73.69,73.86,773691.0,57.9725,57.9956,56.8462,56.9773,773691.0
2016-08-11 09:40:00,73.86,74.18,73.63,73.65,511122.0,56.9773,57.2242,56.7999,56.8153,511122.0
2016-08-11 09:50:00,73.63,74.11,73.53,74.04,257841.0,56.7999,57.1702,56.7228,57.1162,257841.0
2016-08-11 10:00:00,74.01,74.04,73.81,73.86,356573.0,57.0931,57.1162,56.9388,56.9773,356573.0
2016-08-11 10:10:00,73.87,74.01,73.82,73.92,126186.0,56.9851,57.0931,56.9465,57.0236,126186.0
2016-08-11 10:20:00,73.9,74.01,73.82,73.88,141210.0,57.0082,57.0931,56.9465,56.9928,141210.0
2016-08-11 10:30:00,73.87,74.02,73.63,74.0,210545.0,56.9851,57.1008,56.7999,57.0853,210545.0
2016-08-11 10:40:00,74.01,74.07,73.95,74.01,192711.0,57.0931,57.1393,57.0468,57.0931,192711.0
2016-08-11 10:50:00,74.0,74.29,73.99,74.19,158460.0,57.0853,57.3091,57.0776,57.2319,158460.0
2016-08-11 11:00:00,74.19,74.2,73.94,74.01,131636.0,57.2319,57.2396,57.0391,57.0931,131636.0
2016-08-11 11:10:00,74.0,74.0,73.87,73.92,110902.0,57.0853,57.0853,56.9851,57.0236,110902.0
2016-08-11 11:20:00,73.92,74.01,73.84,73.99,106772.0,57.0236,57.0931,56.9619,57.0776,106772.0
2016-08-11 11:30:00,73.99,74.02,73.88,74.0,176729.0,57.0776,57.1008,56.9928,57.0853,176729.0
2016-08-11 11:40:00,74.0,74.06,73.91,74.03,93010.0,57.0853,57.1316,57.0159,57.1085,93010.0
2016-08-11 11:50:00,74.04,74.12,73.98,74.1,54921.0,57.1162,57.1779,57.0699,57.1625,54921.0
2016-08-11 12:00:00,74.1,74.13,73.91,73.94,55045.0,57.1625,57.1856,57.0159,57.0391,55045.0
2016-08-11 12:10:00,73.95,73.96,73.79,73.83,52053.0,57.0468,57.0545,56.9233,56.9542,52053.0
2016-08-11 12:20:00,73.83,74.0,73.81,73.9,49769.0,56.9542,57.0853,56.9388,57.0082,49769.0
2016-08-11 12:30:00,73.91,73.96,73.9,73.92,38896.0,57.0159,57.0545,57.0082,57.0236,38896.0
2016-08-11 12:40:00,73.92,74.02,73.91,73.96,150402.0,57.0236,57.1008,57.0159,57.0545,150402.0
2016-08-11 12:50:00,73.96,74.06,73.95,73.96,77646.0,57.0545,57.1316,57.0468,57.0545,77646.0
2016-08-11 13:00:00,73.96,74.01,73.94,73.97,71415.0,57.0545,57.0931,57.0391,57.0622,71415.0
2016-08-11 13:10:00,73.96,73.99,73.84,73.86,79622.0,57.0545,57.0776,56.9619,56.9773,79622.0
2016-08-11 13:20:00,73.86,73.94,73.81,73.87,45858.0,56.9773,57.0391,56.9388,56.9851,45858.0
2016-08-11 13:30:00,73.88,73.91,73.86,73.88,89262.0,56.9928,57.0159,56.9773,56.9928,89262.0
2016-08-11 13:40:00,73.89,73.96,73.87,73.91,65509.0,57.0005,57.0545,56.9851,57.0159,65509.0
2016-08-11 13:50:00,73.91,73.96,73.9,73.92,34489.0,57.0159,57.0545,57.0082,57.0236,34489.0
2016-08-11 14:00:00,73.93,73.95,73.85,73.92,104602.0,57.0313,57.0468,56.9696,57.0236,104602.0
2016-08-11 14:10:00,73.92,74.02,73.89,73.89,92518.0,57.0236,57.1008,57.0005,57.0005,92518.0
2016-08-11 14:20:00,73.91,73.97,73.89,73.95,59818.0,57.0159,57.0622,57.0005,57.0468,59818.0
2016-08-11 14:30:00,73.95,74.01,73.93,73.95,108975.0,57.0468,57.0931,57.0313,57.0468,108975.0
2016-08-11 14:40:00,73.95,74.02,73.88,73.94,146431.0,57.0468,57.1008,56.9928,57.0391,146431.0
2016-08-11 14:50:00,73.95,74.06,73.93,73.98,56267.0,57.0468,57.1316,57.0313,57.0699,56267.0
2016-08-11 15:00:00,73.99,74.05,73.91,73.96,91175.0,57.0776,57.1239,57.0159,57.0545,91175.0
2016-08-11 15:10:00,73.95,74.02,73.94,74.01,49056.0,57.0468,57.1008,57.0391,57.0931,49056.0
2016-08-11 15:20:00,74.02,74.02,73.92,73.96,72403.0,57.1008,57.1008,57.0236,57.0545,72403.0
2016-08-11 15:30:00,73.96,74.0,73.94,73.99,122428.0,57.0545,57.0853,57.0391,57.0776,122428.0
2016-08-11 15:40:00,73.99,74.09,73.95,73.99,160645.0,57.0776,57.1548,57.0468,57.0776,160645.0
2016-08-11 15:50:00,73.99,74.1,73.99,73.99,317601.0,57.0776,57.1625,57.0776,57.0776,317601.0
2016-08-12 09:30:00,74.36,74.8,74.26,74.49,215180.0,57.3631,57.7025,57.2859,57.4633,215180.0
2016-08-12 09:40:00,74.5,74.68,74.46,74.49,144670.0,57.471,57.6099,57.4402,57.4633,144670.0
2016-08-12 09:50:00,74.48,74.64,74.29,74.44,82677.0,57.4556,57.579,57.3091,57.4248,82677.0
2016-08-12 10:00:00,74.43,74.65,74.33,74.65,106674.0,57.417,57.5868,57.3399,57.5868,106674.0
2016-08-12 10:10:00,74.65,74.93,74.62,74.89,161201.0,57.5868,57.8028,57.5636,57.7719,161201.0
2016-08-12 10:20:00,74.88,75.17,74.86,75.1,196893.0,57.7642,57.9879,57.7488,57.9339,196893.0
2016-08-12 10:30:00,75.1,75.11,74.9,75.03,163506.0,57.9339,57.9416,57.7796,57.8799,163506.0
2016-08-12 10:40:00,75.03,75.25,75.0,75.17,80845.0,57.8799,58.0496,57.8568,57.9879,80845.0
2016-08-12 10:50:00,75.17,75.41,75.16,75.26,229418.0,57.9879,58.173,57.9802,58.0573,229418.0
2016-08-12 11:00:00,75.26,75.49,75.24,75.48,188015.0,58.0573,58.2348,58.0419,58.227,188015.0
2016-08-12 11:10:00,75.48,75.81,75.46,75.8,269653.0,58.227,58.4816,58.2116,58.4739,269653.0
2016-08-12 11:20:00,75.79,75.91,75.54,75.56,195094.0,58.4662,58.5588,58.2733,58.2888,195094.0
2016-08-12 11:30:00,75.57,75.7,75.48,75.6,196087.0,58.2965,58.3968,58.227,58.3196,196087.0
2016-08-12 11:40:00,75.61,75.82,75.6,75.81,119956.0,58.3273,58.4893,58.3196,58.4816,119956.0
2016-08-12 11:50:00,75.81,75.95,75.8,75.92,144655.0,58.4816,58.5896,58.4739,58.5665,144655.0
2016-08-12 12:00:00,75.91,75.96,75.88,75.91,160960.0,58.5588,58.5973,58.5356,58.5588,160960.0
2016-08-12 12:10:00,75.9,75.92,75.59,75.61,163709.0,58.551,58.5665,58.3119,58.3273,163709.0
2016-08-12 12:20:00,75.61,75.77,75.6,75.73,60581.0,58.3273,58.4508,58.3196,58.4199,60581.0
2016-08-12 12:30:00,75.73,75.95,75.69,75.91,165669.0,58.4199,58.5896,58.389,58.5588,165669.0
2016-08-12 12:40:00,75.91,75.95,75.9,75.93,102825.0,58.5588,58.5896,58.551,58.5742,102825.0
2016-08-12 12:50:00,75.92,75.93,75.82,75.9,168451.0,58.5665,58.5742,58.4893,58.551,168451.0
2016-08-12 13:00:00,75.9,75.92,75.64,75.68,128052.0,58.551,58.5665,58.3505,58.3813,128052.0
2016-08-12 13:10:00,75.69,75.72,75.61,75.72,58966.0,58.389,58.4122,58.3273,58.4122,58966.0
2016-08-12 13:20:00,75.72,75.89,75.7,75.87,144365.0,58.4122,58.5433,58.3968,58.5279,144365.0
2016-08-12 13:30:00,75.86,75.86,75.66,75.68,107871.0,58.5202,58.5202,58.3659,58.3813,107871.0
2016-08-12 13:40:00,75.68,75.74,75.64,75.7,78359.0,58.3813,58.4276,58.3505,58.3968,78359.0
2016-08-12 13:50:00,75.7,75.72,75.61,75.69,45912.0,58.3968,58.4122,58.3273,58.389,45912.0
2016-08-12 14:00:00,75.69,75.73,75.62,75.71,81413.0,58.389,58.4199,58.335,58.4045,81413.0
2016-08-12 14:10:00,75.7,75.79,75.66,75.71,97100.0,58.3968,58.4662,58.3659,58.4045,97100.0
2016-08-12 14:20:00,75.7,75.75,75.6,75.69,80291.0,58.3968,58.4353,58.3196,58.389,80291.0
2016-08-12 14:30:00,75.69,75.79,75.66,75.76,104832.0,58.389,58.4662,58.3659,58.443,104832.0
2016-08-12 14:40:00,75.76,75.88,75.7,75.87,85141.0,58.443,58.5356,58.3968,58.5279,85141.0
2016-08-12 14:50:00,75.87,75.87,75.72,75.78,76960.0,58.5279,58.5279,58.4122,58.4585,76960.0
2016-08-12 15:00:00,75.78,75.78,75.7,75.75,101439.0,58.4585,58.4585,58.3968,58.4353,101439.0
2016-08-12 15:10:00,75.75,75.85,75.72,75.84,126872.0,58.4353,58.5125,58.4122,58.5048,126872.0
2016-08-12 15:20:00,75.84,75.9,75.82,75.88,119920.0,58.5048,58.551,58.4893,58.5356,119920.0
2016-08-12 15:30:00,75.88,75.89,75.82,75.87,157557.0,58.5356,58.5433,58.4893,58.5279,157557.0
2016-08-12 15:40:00,75.87,75.87,75.73,75.75,272271.0,58.5279,58.5279,58.4199,58.4353,272271.0
2016-08-12 15:50:00,75.75,75.83,75.71,75.79,397991.0,58.4353,58.497,58.4045,58.4662,397991.0
2016-08-15 09:30:00,75.56,75.86,75.27,75.31,217952.0,58.7518,58.9851,58.5263,58.5574,217952.0
2016-08-15 09:40:00,75.32,75.7,75.3,75.66,147664.0,58.5652,58.8607,58.5496,58.8296,147664.0
2016-08-15 09:50:00,75.67,75.77,75.4,75.42,118617.0,58.8373,58.9151,58.6274,58.6429,118617.0
2016-08-15 10:00:00,75.44,75.76,75.44,75.75,155202.0,58.6585,58.9073,58.6585,58.8995,155202.0
2016-08-15 10:10:00,75.75,75.92,75.74,75.9,106234.0,58.8995,59.0317,58.8918,59.0162,106234.0
2016-08-15 10:20:00,75.9,76.23,75.89,76.19,144917.0,59.0162,59.2728,59.0084,59.2417,144917.0
2016-08-15 10:30:00,76.2,76.22,75.99,76.01,106167.0,59.2494,59.265,59.0861,59.1017,106167.0
2016-08-15 10:40:00,76.0,76.01,75.9,75.96,128602.0,59.0939,59.1017,59.0162,59.0628,128602.0
2016-08-15 10:50:00,75.97,75.99,75.7,75.71,157603.0,59.0706,59.0861,58.8607,58.8684,157603.0
2016-08-15 11:00:00,75.71,75.72,75.53,75.56,121298.0,58.8684,58.8762,58.7285,58.7518,121298.0
2016-08-15 11:10:00,75.55,75.63,75.5,75.59,123260.0,58.744,58.8062,58.7051,58.7751,123260.0
2016-08-15 11:20:00,75.6,75.97,75.57,75.96,151717.0,58.7829,59.0706,58.7596,59.0628,151717.0
2016-08-15 11:30:00,75.97,75.97,75.77,75.81,103837.0,59.0706,59.0706,58.9151,58.9462,103837.0
2016-08-15 11:40:00,75.81,75.93,75.79,75.9,74550.0,58.9462,59.0395,58.9306,59.0162,74550.0
2016-08-15 11:50:00,75.91,75.93,75.81,75.83,57949.0,59.0239,59.0395,58.9462,58.9617,57949.0
2016-08-15 12:00:00,75.82,75.85,75.79,75.81,50472.0,58.954,58.9773,58.9306,58.9462,50472.0
2016-08-15 12:10:00,75.81,75.86,75.73,75.78,54105.0,58.9462,58.9851,58.884,58.9229,54105.0
2016-08-15 12:20:00,75.77,75.8,75.76,75.79,48824.0,58.9151,58.9384,58.9073,58.9306,48824.0
2016-08-15 12:30:00,75.78,75.83,75.77,75.77,54297.0,58.9229,58.9617,58.9151,58.9151,54297.0
2016-08-15 12:40:00,75.78,75.89,75.77,75.88,65338.0,58.9229,59.0084,58.9151,59.0006,65338.0
2016-08-15 12:50:00,75.87,75.92,75.76,75.78,56436.0,58.9928,59.0317,58.9073,58.9229,56436.0
2016-08-15 13:00:00,75.78,75.81,75.73,75.76,90522.0,58.9229,58.9462,58.884,58.9073,90522.0
2016-08-15 13:10:00,75.76,75.76,75.67,75.73,51458.0,58.9073,58.9073,58.8373,58.884,51458.0
2016-08-15 13:20:00,75.72,75.74,75.66,75.68,53358.0,58.8762,58.8918,58.8296,58.8451,53358.0
2016-08-15 13:30:00,75.69,75.7,75.6,75.6,42820.0,58.8529,58.8607,58.7829,58.7829,42820.0
2016-08-15 13:40:00,75.61,75.69,75.57,75.68,72001.0,58.7907,58.8529,58.7596,58.8451,72001.0
2016-08-15 13:50:00,75.69,75.7,75.64,75.67,64545.0,58.8529,58.8607,58.814,58.8373,64545.0
2016-08-15 14:00:00,75.66,75.68,75.61,75.64,75906.0,58.8296,58.8451,58.7907,58.814,75906.0
2016-08-15 14:10:00,75.64,75.68,75.64,75.66,79983.0,58.814,58.8451,58.814,58.8296,79983.0
2016-08-15 14:20:00,75.66,75.8,75.65,75.75,95598.0,58.8296,58.9384,58.8218,58.8995,95598.0
2016-08-15 14:30:00,75.75,75.79,75.72,75.75,57200.0,58.8995,58.9306,58.8762,58.8995,57200.0
2016-08-15 14:40:00,75.74,75.75,75.7,75.73,50291.0,58.8918,58.8995,58.8607,58.884,50291.0
2016-08-15 14:50:00,75.73,75.78,75.69,75.72,71823.0,58.884,58.9229,58.8529,58.8762,71823.0
2016-08-15 15:00:00,75.72,75.79,75.71,75.76,80197.0,58.8762,58.9306,58.8684,58.9073,80197.0
2016-08-15 15:10:00,75.75,75.76,75.68,75.73,116110.0,58.8995,58.9073,58.8451,58.884,116110.0
2016-08-15 15:20:00,75.74,75.75,75.67,75.67,135900.0,58.8918,58.8995,58.8373,58.8373,135900.0
2016-08-15 15:30:00,75.67,75.72,75.64,75.7,152910.0,58.8373,58.8762,58.814,58.8607,152910.0
2016-08-15 15:40:00,75.7,75.7,75.47,75.53,397106.0,58.8607,58.8607,58.6818,58.7285,397106.0
2016-08-15 15:50:00,75.53,75.6,75.48,75.53,553742.0,58.7285,58.7829,58.6896,58.7285,553742.0
2016-08-16 09:30:00,75.48,75.73,75.4,75.56,133826.0,58.6896,58.884,58.6274,58.7518,133826.0
2016-08-16 09:40:00,75.56,75.71,75.49,75.66,81642.0,58.7518,58.8684,58.6974,58.8296,81642.0
2016-08-16 09:50:00,75.65,75.74,75.58,75.64,98359.0,58.8218,58.8918,58.7673,58.814,98359.0
2016-08-16 10:00:00,75.64,75.66,75.48,75.49,156362.0,58.814,58.8296,58.6896,58.6974,156362.0
2016-08-16 10:10:00,75.48,75.62,75.48,75.56,100821.0,58.6896,58.7984,58.6896,58.7518,100821.0
2016-08-16 10:20:00,75.58,75.62,75.5,75.54,91794.0,58.7673,58.7984,58.7051,58.7362,91794.0
2016-08-16 10:30:00,75.56,75.68,75.48,75.65,99594.0,58.7518,58.8451,58.6896,58.8218,99594.0
2016-08-16 10:40:00,75.65,75.72,75.6,75.61,53705.0,58.8218,58.8762,58.7829,58.7907,53705.0
2016-08-16 10:50:00,75.61,75.75,75.59,75.7,77736.0,58.7907,58.8995,58.7751,58.8607,77736.0
2016-08-16 11:00:00,75.7,75.83,75.69,75.8,136710.0,58.8607,58.9617,58.8529,58.9384,136710.0
2016-08-16 11:10:00,75.8,76.07,75.78,75.99,145421.0,58.9384,59.1483,58.9229,59.0861,145421.0
2016-08-16 11:20:00,76.0,76.08,75.91,75.91,161537.0,59.0939,59.1561,59.0239,59.0239,161537.0
2016-08-16 11:30:00,75.91,75.92,75.8,75.83,103595.0,59.0239,59.0317,58.9384,58.9617,103595.0
2016-08-16 11:40:00,75.83,75.99,75.82,75.98,117377.0,58.9617,59.0861,58.954,59.0784,117377.0
2016-08-16 11:50:00,75.98,76.02,75.94,76.0,114875.0,59.0784,59.1095,59.0473,59.0939,114875.0
2016-08-16 12:00:00,76.0,76.0,75.86,75.94,141313.0,59.0939,59.0939,58.9851,59.0473,141313.0
2016-08-16 12:10:00,75.94,75.96,75.86,75.87,97513.0,59.0473,59.0628,58.9851,58.9928,97513.0
2016-08-16 12:20:00,75.87,75.97,75.81,75.84,88898.0,58.9928,59.0706,58.9462,58.9695,88898.0
2016-08-16 12:30:00,75.84,75.88,75.79,75.82,164284.0,58.9695,59.0006,58.9306,58.954,164284.0
2016-08-16 12:40:00,75.81,75.82,75.69,75.7,119559.0,58.9462,58.954,58.8529,58.8607,119559.0
2016-08-16 12:50:00,75.7,75.76,75.63,75.75,205171.0,58.8607,58.9073,58.8062,58.8995,205171.0
2016-08-16 13:00:00,75.75,75.79,75.69,75.78,102549.0,58.8995,58.9306,58.8529,58.9229,102549.0
2016-08-16 13:10:00,75.78,75.79,75.59,75.6,102304.0,58.9229,58.9306,58.7751,58.7829,102304.0
2016-08-16 13:20:00,75.59,75.62,75.52,75.53,80900.0,58.7751,58.7984,58.7207,58.7285,80900.0
2016-08-16 13:30:00,75.53,75.54,75.4,75.42,140760.0,58.7285,58.7362,58.6274,58.6429,140760.0
2016-08-16 13:40:00,75.42,75.42,75.26,75.3,118678.0,58.6429,58.6429,58.5185,58.5496,118678.0
2016-08-16 13:50:00,75.3,75.37,75.27,75.31,98891.0,58.5496,58.6041,58.5263,58.5574,98891.0
2016-08-16 14:00:00,75.31,75.39,75.29,75.31,170805.0,58.5574,58.6196,58.5419,58.5574,170805.0
2016-08-16 14:10:00,75.31,75.42,75.22,75.22,345080.0,58.5574,58.6429,58.4874,58.4874,345080.0
2016-08-16 14:20:00,75.22,75.26,75.12,75.12,109280.0,58.4874,58.5185,58.4097,58.4097,109280.0
2016-08-16 14:30:00,75.12,75.41,75.12,75.32,125966.0,58.4097,58.6352,58.4097,58.5652,125966.0
2016-08-16 14:40:00,75.31,75.4,75.19,75.23,139279.0,58.5574,58.6274,58.4641,58.4952,139279.0
2016-08-16 14:50:00,75.24,75.38,75.22,75.27,112794.0,58.503,58.6118,58.4874,58.5263,112794.0
2016-08-16 15:00:00,75.28,75.47,75.2,75.42,214523.0,58.5341,58.6818,58.4719,58.6429,214523.0
2016-08-16 15:10:00,75.41,75.5,75.35,75.49,175663.0,58.6352,58.7051,58.5885,58.6974,175663.0
2016-08-16 15:20:00,75.48,75.54,75.44,75.53,176957.0,58.6896,58.7362,58.6585,58.7285,176957.0
2016-08-16 15:30:00,75.52,75.61,75.47,75.53,311852.0,58.7207,58.7907,58.6818,58.7285,311852.0
2016-08-16 15:40:00,75.53,75.54,75.35,75.53,375772.0,58.7285,58.7362,58.5885,58.7285,375772.0
2016-08-16 15:50:00,75.52,75.61,75.36,75.48,725098.0,58.7207,58.7907,58.5963,58.6896,725098.0
2016-08-17 09:30:00,70.52,71.65,70.35,71.05,2153943.0,54.8329,55.7116,54.7008,55.245,2153943.0
2016-08-17 09:40:00,71.05,71.21,70.0,70.18,1938669.0,55.245,55.3694,54.4286,54.5686,1938669.0
2016-08-17 09:50:00,70.16,70.51,69.9,70.25,1710774.0,54.553,54.8252,54.3509,54.623,1710774.0
2016-08-17 10:00:00,70.18,70.57,70.01,70.03,1186498.0,54.5686,54.8718,54.4364,54.4519,1186498.0
2016-08-17 10:10:00,70.04,70.79,70.03,70.79,616998.0,54.4597,55.0429,54.4519,55.0429,616998.0
2016-08-17 10:20:00,70.79,70.97,70.56,70.82,365105.0,55.0429,55.1828,54.864,55.0662,365105.0
2016-08-17 10:30:00,70.81,70.85,70.49,70.53,374189.0,55.0584,55.0895,54.8096,54.8407,374189.0
2016-08-17 10:40:00,70.54,70.62,70.49,70.57,330982.0,54.8485,54.9107,54.8096,54.8718,330982.0
2016-08-17 10:50:00,70.56,70.77,70.51,70.7,203790.0,54.864,55.0273,54.8252,54.9729,203790.0
2016-08-17 11:00:00,70.7,70.76,70.37,70.46,324444.0,54.9729,55.0195,54.7163,54.7863,324444.0
2016-08-17 11:10:00,70.46,70.8,70.39,70.8,360443.0,54.7863,55.0507,54.7319,55.0507,360443.0
2016-08-17 11:20:00,70.79,70.91,70.65,70.84,271839.0,55.0429,55.1362,54.934,55.0818,271839.0
2016-08-17 11:30:00,70.85,70.88,70.71,70.81,296514.0,55.0895,55.1129,54.9807,55.0584,296514.0
2016-08-17 11:40:00,70.81,70.82,70.74,70.77,182810.0,55.0584,55.0662,55.004,55.0273,182810.0
2016-08-17 11:50:00,70.77,70.99,70.76,70.97,260834.0,55.0273,55.1984,55.0195,55.1828,260834.0
2016-08-17 12:00:00,70.98,71.0,70.81,70.84,193462.0,55.1906,55.2062,55.0584,55.0818,193462.0
2016-08-17 12:10:00,70.84,70.92,70.83,70.9,138573.0,55.0818,55.144,55.074,55.1284,138573.0
2016-08-17 12:20:00,70.91,71.34,70.9,71.25,361397.0,55.1362,55.4705,55.1284,55.4005,361397.0
2016-08-17 12:30:00,71.26,71.27,71.03,71.08,197949.0,55.4083,55.4161,55.2295,55.2684,197949.0
2016-08-17 12:40:00,71.08,71.26,71.07,71.22,226716.0,55.2684,55.4083,55.2606,55.3772,226716.0
2016-08-17 12:50:00,71.22,71.37,71.21,71.37,297756.0,55.3772,55.4939,55.3694,55.4939,297756.0
2016-08-17 13:00:00,71.36,71.37,71.15,71.23,181800.0,55.4861,55.4939,55.3228,55.385,181800.0
2016-08-17 13:10:00,71.24,71.25,71.03,71.12,131545.0,55.3928,55.4005,55.2295,55.2995,131545.0
2016-08-17 13:20:00,71.11,71.22,71.05,71.2,118440.0,55.2917,55.3772,55.245,55.3617,118440.0
2016-08-17 13:30:00,71.19,71.27,71.07,71.12,111850.0,55.3539,55.4161,55.2606,55.2995,111850.0
2016-08-17 13:40:00,71.12,71.18,70.92,70.93,147482.0,55.2995,55.3461,55.144,55.1517,147482.0
2016-08-17 13:50:00,70.93,71.03,70.61,70.66,362190.0,55.1517,55.2295,54.9029,54.9418,362190.0
2016-08-17 14:00:00,70.67,70.77,70.5,70.77,308865.0,54.9496,55.0273,54.8174,55.0273,308865.0
2016-08-17 14:10:00,70.77,70.97,70.7,70.84,240732.0,55.0273,55.1828,54.9729,55.0818,240732.0
2016-08-17 14:20:00,70.83,71.06,70.83,71.01,248192.0,55.074,55.2528,55.074,55.2139,248192.0
2016-08-17 14:30:00,71.0,71.02,70.87,70.89,260873.0,55.2062,55.2217,55.1051,55.1206,260873.0
2016-08-17 14:40:00,70.89,70.97,70.88,70.91,106066.0,55.1206,55.1828,55.1129,55.1362,106066.0
2016-08-17 14:50:00,70.91,70.92,70.83,70.89,139655.0,55.1362,55.144,55.074,55.1206,139655.0
2016-08-17 15:00:00,70.89,70.93,70.77,70.86,257935.0,55.1206,55.1517,55.0273,55.0973,257935.0
2016-08-17 15:10:00,70.87,70.92,70.82,70.84,187747.0,55.1051,55.144,55.0662,55.0818,187747.0
2016-08-17 15:20:00,70.84,70.94,70.82,70.93,165803.0,55.0818,55.1595,55.0662,55.1517,165803.0
2016-08-17 15:30:00,70.94,70.95,70.68,70.69,326676.0,55.1595,55.1673,54.9573,54.9651,326676.0
2016-08-17 15:40:00,70.69,70.8,70.69,70.72,518384.0,54.9651,55.0507,54.9651,54.9884,518384.0
2016-08-17 15:50:00,70.71,70.75,70.61,70.62,839042.0,54.9807,55.0118,54.9029,54.9107,839042.0
2016-08-18 09:30:00,70.44,70.51,69.24,69.49,1478263.0,54.7707,54.8252,53.8377,54.0321,1478263.0
2016-08-18 09:40:00,69.52,70.44,69.24,70.42,851589.0,54.0554,54.7707,53.8377,54.7552,851589.0
2016-08-18 09:50:00,70.43,70.43,69.95,70.12,514843.0,54.763,54.763,54.3897,54.5219,514843.0
2016-08-18 10:00:00,70.15,70.31,70.0,70.21,345959.0,54.5452,54.6697,54.4286,54.5919,345959.0
2016-08-18 10:10:00,70.21,70.36,70.08,70.29,303669.0,54.5919,54.7085,54.4908,54.6541,303669.0
2016-08-18 10:20:00,70.3,70.36,70.17,70.18,171215.0,54.6619,54.7085,54.5608,54.5686,171215.0
2016-08-18 10:30:00,70.19,70.48,70.18,70.48,205203.0,54.5763,54.8018,54.5686,54.8018,205203.0
2016-08-18 10:40:00,70.48,70.63,70.4,70.54,253821.0,54.8018,54.9185,54.7396,54.8485,253821.0
2016-08-18 10:50:00,70.53,70.56,70.33,70.42,163897.0,54.8407,54.864,54.6852,54.7552,163897.0
2016-08-18 11:00:00,70.41,70.53,70.4,70.5,151892.0,54.7474,54.8407,54.7396,54.8174,151892.0
2016-08-18 11:10:00,70.5,70.58,70.47,70.56,266015.0,54.8174,54.8796,54.7941,54.864,266015.0
2016-08-18 11:20:00,70.55,70.71,70.5,70.55,222088.0,54.8563,54.9807,54.8174,54.8563,222088.0
2016-08-18 11:30:00,70.55,70.62,70.52,70.57,157723.0,54.8563,54.9107,54.8329,54.8718,157723.0
2016-08-18 11:40:00,70.56,70.56,70.31,70.37,291908.0,54.864,54.864,54.6697,54.7163,291908.0
2016-08-18 11:50:00,70.37,70.4,70.2,70.23,223102.0,54.7163,54.7396,54.5841,54.6074,223102.0
2016-08-18 12:00:00,70.22,70.28,70.18,70.22,169840.0,54.5997,54.6463,54.5686,54.5997,169840.0
2016-08-18 12:10:00,70.23,70.23,69.99,70.01,265260.0,54.6074,54.6074,54.4208,54.4364,265260.0
2016-08-18 12:20:00,70.0,70.03,69.93,69.95,270022.0,54.4286,54.4519,54.3742,54.3897,270022.0
2016-08-18 12:30:00,69.96,69.98,69.8,69.83,138948.0,54.3975,54.4131,54.2731,54.2964,138948.0
2016-08-18 12:40:00,69.83,69.96,69.82,69.93,144193.0,54.2964,54.3975,54.2887,54.3742,144193.0
2016-08-18 12:50:00,69.93,70.09,69.89,69.92,216453.0,54.3742,54.4986,54.3431,54.3664,216453.0
2016-08-18 13:00:00,69.93,70.09,69.93,70.05,145854.0,54.3742,54.4986,54.3742,54.4675,145854.0
2016-08-18 13:10:00,70.05,70.09,69.99,70.01,138288.0,54.4675,54.4986,54.4208,54.4364,138288.0
2016-08-18 13:20:00,70.01,70.07,69.9,69.92,131196.0,54.4364,54.483,54.3509,54.3664,131196.0
2016-08-18 13:30:00,69.92,70.01,69.91,69.98,131263.0,54.3664,54.4364,54.3586,54.4131,131263.0
2016-08-18 13:40:00,69.97,70.02,69.96,69.96,191459.0,54.4053,54.4442,54.3975,54.3975,191459.0
2016-08-18 13:50:00,69.96,70.02,69.93,70.01,159229.0,54.3975,54.4442,54.3742,54.4364,159229.0
2016-08-18 14:00:00,70.01,70.02,69.9,69.94,160306.0,54.4364,54.4442,54.3509,54.382,160306.0
2016-08-18 14:10:00,69.94,70.07,69.92,70.01,153775.0,54.382,54.483,54.3664,54.4364,153775.0
2016-08-18 14:20:00,70.0,70.06,69.96,69.97,233491.0,54.4286,54.4753,54.3975,54.4053,233491.0
2016-08-18 14:30:00,69.97,70.01,69.95,69.99,157529.0,54.4053,54.4364,54.3897,54.4208,157529.0
2016-08-18 14:40:00,69.99,70.06,69.95,69.98,217239.0,54.4208,54.4753,54.3897,54.4131,217239.0
2016-08-18 14:50:00,69.99,70.01,69.96,69.99,156193.0,54.4208,54.4364,54.3975,54.4208,156193.0
2016-08-18 15:00:00,69.99,70.02,69.99,70.02,127389.0,54.4208,54.4442,54.4208,54.4442,127389.0
2016-08-18 15:10:00,70.02,70.04,70.0,70.02,124570.0,54.4442,54.4597,54.4286,54.4442,124570.0
2016-08-18 15:20:00,70.01,70.07,70.01,70.06,118184.0,54.4364,54.483,54.4364,54.4753,118184.0
2016-08-18 15:30:00,70.07,70.2,70.03,70.2,211101.0,54.483,54.5841,54.4519,54.5841,211101.0
2016-08-18 15:40:00,70.19,70.35,70.08,70.08,392126.0,54.5763,54.7008,54.4908,54.4908,392126.0
2016-08-18 15:50:00,70.08,70.32,70.08,70.29,631106.0,54.4908,54.6774,54.4908,54.6541,631106.0
2016-08-19 09:30:00,70.11,70.46,70.08,70.3,325528.0,54.5141,54.7863,54.4908,54.6619,325528.0
2016-08-19 09:40:00,70.32,70.62,70.24,70.59,144715.0,54.6774,54.9107,54.6152,54.8874,144715.0
2016-08-19 09:50:00,70.6,70.72,70.33,70.35,141149.0,54.8951,54.9884,54.6852,54.7008,141149.0
2016-08-19 10:00:00,70.34,70.35,70.16,70.3,113631.0,54.693,54.7008,54.553,54.6619,113631.0
2016-08-19 10:10:00,70.3,70.31,70.11,70.2,130751.0,54.6619,54.6697,54.5141,54.5841,130751.0
2016-08-19 10:20:00,70.19,70.54,70.19,70.44,100274.0,54.5763,54.8485,54.5763,54.7707,100274.0
2016-08-19 10:30:00,70.44,70.48,70.35,70.38,67661.0,54.7707,54.8018,54.7008,54.7241,67661.0
2016-08-19 10:40:00,70.37,70.56,70.36,70.54,131803.0,54.7163,54.864,54.7085,54.8485,131803.0
2016-08-19 10:50:00,70.54,70.62,70.53,70.56,113966.0,54.8485,54.9107,54.8407,54.864,113966.0
2016-08-19 11:00:00,70.56,70.57,70.42,70.46,108083.0,54.864,54.8718,54.7552,54.7863,108083.0
2016-08-19 11:10:00,70.47,70.47,70.3,70.31,137167.0,54.7941,54.7941,54.6619,54.6697,137167.0
2016-08-19 11:20:00,70.3,70.34,70.21,70.23,135830.0,54.6619,54.693,54.5919,54.6074,135830.0
2016-08-19 11:30:00,70.23,70.24,70.09,70.17,139522.0,54.6074,54.6152,54.4986,54.5608,139522.0
2016-08-19 11:40:00,70.17,70.17,70.05,70.14,62290.0,54.5608,54.5608,54.4675,54.5375,62290.0
2016-08-19 11:50:00,70.13,70.15,70.1,70.15,45501.0,54.5297,54.5452,54.5064,54.5452,45501.0
2016-08-19 12:00:00,70.15,70.15,70.06,70.13,71348.0,54.5452,54.5452,54.4753,54.5297,71348.0
2016-08-19 12:10:00,70.14,70.21,70.1,70.13,93783.0,54.5375,54.5919,54.5064,54.5297,93783.0
2016-08-19 12:20:00,70.12,70.19,70.1,70.16,87943.0,54.5219,54.5763,54.5064,54.553,87943.0
2016-08-19 12:30:00,70.15,70.23,70.11,70.13,106926.0,54.5452,54.6074,54.5141,54.5297,106926.0
2016-08-19 12:40:00,70.13,70.18,70.01,70.01,92161.0,54.5297,54.5686,54.4364,54.4364,92161.0
2016-08-19 12:50:00,70.02,70.11,69.99,70.1,148850.0,54.4442,54.5141,54.4208,54.5064,148850.0
2016-08-19 13:00:00,70.09,70.15,70.05,70.15,97368.0,54.4986,54.5452,54.4675,54.5452,97368.0
2016-08-19 13:10:00,70.15,70.29,70.14,70.27,58179.0,54.5452,54.6541,54.5375,54.6385,58179.0
2016-08-19 13:20:00,70.27,70.34,70.26,70.28,77466.0,54.6385,54.693,54.6308,54.6463,77466.0
2016-08-19 13:30:00,70.28,70.29,70.23,70.28,65112.0,54.6463,54.6541,54.6074,54.6463,65112.0
2016-08-19 13:40:00,70.28,70.36,70.26,70.34,118489.0,54.6463,54.7085,54.6308,54.693,118489.0
2016-08-19 13:50:00,70.33,70.33,70.25,70.3,55197.0,54.6852,54.6852,54.623,54.6619,55197.0
2016-08-19 14:00:00,70.3,70.32,70.19,70.25,82097.0,54.6619,54.6774,54.5763,54.623,82097.0
2016-08-19 14:10:00,70.25,70.32,70.23,70.29,69287.0,54.623,54.6774,54.6074,54.6541,69287.0
2016-08-19 14:20:00,70.29,70.3,70.19,70.21,53628.0,54.6541,54.6619,54.5763,54.5919,53628.0
2016-08-19 14:30:00,70.21,70.25,70.15,70.18,60604.0,54.5919,54.623,54.5452,54.5686,60604.0
2016-08-19 14:40:00,70.18,70.21,70.14,70.16,64622.0,54.5686,54.5919,54.5375,54.553,64622.0
2016-08-19 14:50:00,70.16,70.26,70.15,70.22,84063.0,54.553,54.6308,54.5452,54.5997,84063.0
2016-08-19 15:00:00,70.21,70.23,70.19,70.19,53698.0,54.5919,54.6074,54.5763,54.5763,53698.0
2016-08-19 15:10:00,70.19,70.27,70.18,70.25,100920.0,54.5763,54.6385,54.5686,54.623,100920.0
2016-08-19 15:20:00,70.24,70.35,70.2,70.31,168347.0,54.6152,54.7008,54.5841,54.6697,168347.0
2016-08-19 15:30:00,70.31,70.34,70.17,70.18,169937.0,54.6697,54.693,54.5608,54.5686,169937.0
2016-08-19 15:40:00,70.17,70.2,70.15,70.16,177832.0,54.5608,54.5841,54.5452,54.553,177832.0
2016-08-19 15:50:00,70.17,70.25,70.12,70.12,493932.0,54.5608,54.623,54.5219,54.5219,493932.0
2016-08-22 09:30:00,70.3,70.58,69.99,70.09,205528.0,54.6619,54.8796,54.4208,54.4986,205528.0
2016-08-22 09:40:00,70.09,70.28,70.06,70.06,135888.0,54.4986,54.6463,54.4753,54.4753,135888.0
2016-08-22 09:50:00,70.06,70.11,69.9,70.07,162543.0,54.4753,54.5141,54.3509,54.483,162543.0
2016-08-22 10:00:00,70.07,70.07,69.83,69.91,141075.0,54.483,54.483,54.2964,54.3586,141075.0
2016-08-22 10:10:00,69.89,70.17,69.82,70.11,146671.0,54.3431,54.5608,54.2887,54.5141,146671.0
2016-08-22 10:20:00,70.12,70.18,70.04,70.14,128799.0,54.5219,54.5686,54.4597,54.5375,128799.0
2016-08-22 10:30:00,70.13,70.25,70.02,70.03,102412.0,54.5297,54.623,54.4442,54.4519,102412.0
2016-08-22 10:40:00,70.03,70.08,70.0,70.04,89653.0,54.4519,54.4908,54.4286,54.4597,89653.0
2016-08-22 10:50:00,70.06,70.06,69.96,69.98,103546.0,54.4753,54.4753,54.3975,54.4131,103546.0
2016-08-22 11:00:00,69.98,70.11,69.98,70.11,115740.0,54.4131,54.5141,54.4131,54.5141,115740.0
2016-08-22 11:10:00,70.1,70.1,69.96,69.97,106534.0,54.5064,54.5064,54.3975,54.4053,106534.0
2016-08-22 11:20:00,69.96,69.98,69.87,69.9,139958.0,54.3975,54.4131,54.3275,54.3509,139958.0
2016-08-22 11:30:00,69.9,70.04,69.88,70.04,91533.0,54.3509,54.4597,54.3353,54.4597,91533.0
2016-08-22 11:40:00,70.03,70.05,69.98,70.05,78629.0,54.4519,54.4675,54.4131,54.4675,78629.0
2016-08-22 11:50:00,70.05,70.17,70.02,70.12,88178.0,54.4675,54.5608,54.4442,54.5219,88178.0
2016-08-22 12:00:00,70.11,70.13,70.05,70.09,57402.0,54.5141,54.5297,54.4675,54.4986,57402.0
2016-08-22 12:10:00,70.09,70.11,70.03,70.05,53899.0,54.4986,54.5141,54.4519,54.4675,53899.0
2016-08-22 12:20:00,70.05,70.23,70.03,70.15,85443.0,54.4675,54.6074,54.4519,54.5452,85443.0
2016-08-22 12:30:00,70.16,70.21,70.12,70.16,46534.0,54.553,54.5919,54.5219,54.553,46534.0
2016-08-22 12:40:00,70.16,70.28,70.14,70.26,49578.0,54.553,54.6463,54.5375,54.6308,49578.0
2016-08-22 12:50:00,70.26,70.32,70.23,70.31,45848.0,54.6308,54.6774,54.6074,54.6697,45848.0
2016-08-22 13:00:00,70.3,70.36,70.27,70.35,46181.0,54.6619,54.7085,54.6385,54.7008,46181.0
2016-08-22 13:10:00,70.35,70.38,70.27,70.33,81438.0,54.7008,54.7241,54.6385,54.6852,81438.0
2016-08-22 13:20:00,70.32,70.33,70.1,70.21,65500.0,54.6774,54.6852,54.5064,54.5919,65500.0
2016-08-22 13:30:00,70.2,70.2,70.09,70.14,41089.0,54.5841,54.5841,54.4986,54.5375,41089.0
2016-08-22 13:40:00,70.14,70.3,70.12,70.24,65229.0,54.5375,54.6619,54.5219,54.6152,65229.0
2016-08-22 13:50:00,70.24,70.28,70.2,70.2,62403.0,54.6152,54.6463,54.5841,54.5841,62403.0
2016-08-22 14:00:00,70.21,70.35,70.21,70.35,74224.0,54.5919,54.7008,54.5919,54.7008,74224.0
2016-08-22 14:10:00,70.34,70.42,70.3,70.37,90826.0,54.693,54.7552,54.6619,54.7163,90826.0
2016-08-22 14:20:00,70.37,70.42,70.34,70.37,66784.0,54.7163,54.7552,54.693,54.7163,66784.0
2016-08-22 14:30:00,70.36,70.41,70.35,70.39,69969.0,54.7085,54.7474,54.7008,54.7319,69969.0
2016-08-22 14:40:00,70.4,70.44,70.38,70.41,57333.0,54.7396,54.7707,54.7241,54.7474,57333.0
2016-08-22 14:50:00,70.41,70.5,70.38,70.49,75303.0,54.7474,54.8174,54.7241,54.8096,75303.0
2016-08-22 15:00:00,70.49,70.56,70.43,70.54,75602.0,54.8096,54.864,54.763,54.8485,75602.0
2016-08-22 15:10:00,70.53,70.56,70.48,70.56,75166.0,54.8407,54.864,54.8018,54.864,75166.0
2016-08-22 15:20:00,70.55,70.57,70.5,70.56,85184.0,54.8563,54.8718,54.8174,54.864,85184.0
2016-08-22 15:30:00,70.56,70.57,70.39,70.4,134101.0,54.864,54.8718,54.7319,54.7396,134101.0
2016-08-22 15:40:00,70.4,70.48,70.37,70.43,234283.0,54.7396,54.8018,54.7163,54.763,234283.0
2016-08-22 15:50:00,70.44,70.45,70.37,70.39,257347.0,54.7707,54.7785,54.7163,54.7319,257347.0
2016-08-23 09:30:00,70.59,71.25,70.59,71.06,293196.0,54.8874,55.4005,54.8874,55.2528,293196.0
2016-08-23 09:40:00,71.07,71.25,70.95,71.14,80687.0,55.2606,55.4005,55.1673,55.315,80687.0
2016-08-23 09:50:00,71.15,71.5,71.08,71.23,200608.0,55.3228,55.5949,55.2684,55.385,200608.0
2016-08-23 10:00:00,71.25,71.45,71.13,71.41,103987.0,55.4005,55.5561,55.3072,55.525,103987.0
2016-08-23 10:10:00,71.41,71.49,71.35,71.42,115202.0,55.525,55.5872,55.4783,55.5327,115202.0
2016-08-23 10:20:00,71.42,71.42,71.3,71.32,156603.0,55.5327,55.5327,55.4394,55.455,156603.0
2016-08-23 10:30:00,71.33,71.33,71.16,71.19,99416.0,55.4628,55.4628,55.3306,55.3539,99416.0
2016-08-23 10:40:00,71.19,71.19,71.09,71.14,81125.0,55.3539,55.3539,55.2761,55.315,81125.0
2016-08-23 10:50:00,71.14,71.23,71.13,71.22,114507.0,55.315,55.385,55.3072,55.3772,114507.0
2016-08-23 11:00:00,71.23,71.27,71.17,71.24,89336.0,55.385,55.4161,55.3383,55.3928,89336.0
2016-08-23 11:10:00,71.25,71.25,71.16,71.25,88079.0,55.4005,55.4005,55.3306,55.4005,88079.0
2016-08-23 11:20:00,71.25,71.3,71.24,71.25,80373.0,55.4005,55.4394,55.3928,55.4005,80373.0
2016-08-23 11:30:00,71.26,71.38,71.25,71.38,97541.0,55.4083,55.5016,55.4005,55.5016,97541.0
2016-08-23 11:40:00,71.37,71.4,71.34,71.38,120865.0,55.4939,55.5172,55.4705,55.5016,120865.0
2016-08-23 11:50:00,71.39,71.4,71.34,71.37,84748.0,55.5094,55.5172,55.4705,55.4939,84748.0
2016-08-23 12:00:00,71.37,71.38,71.34,71.36,80936.0,55.4939,55.5016,55.4705,55.4861,80936.0
2016-08-23 12:10:00,71.35,71.37,71.25,71.26,104534.0,55.4783,55.4939,55.4005,55.4083,104534.0
2016-08-23 12:20:00,71.25,71.33,71.25,71.31,70781.0,55.4005,55.4628,55.4005,55.4472,70781.0
2016-08-23 12:30:00,71.3,71.33,71.28,71.3,54286.0,55.4394,55.4628,55.4239,55.4394,54286.0
2016-08-23 12:40:00,71.3,71.31,71.21,71.22,37079.0,55.4394,55.4472,55.3694,55.3772,37079.0
2016-08-23 12:50:00,71.23,71.27,71.12,71.17,50509.0,55.385,55.4161,55.2995,55.3383,50509.0
2016-08-23 13:00:00,71.17,71.18,71.11,71.16,59221.0,55.3383,55.3461,55.2917,55.3306,59221.0
2016-08-23 13:10:00,71.16,71.22,71.13,71.2,86006.0,55.3306,55.3772,55.3072,55.3617,86006.0
2016-08-23 13:20:00,71.2,71.23,71.17,71.2,64748.0,55.3617,55.385,55.3383,55.3617,64748.0
2016-08-23 13:30:00,71.19,71.2,71.16,71.17,83592.0,55.3539,55.3617,55.3306,55.3383,83592.0
2016-08-23 13:40:00,71.17,71.24,71.17,71.2,57097.0,55.3383,55.3928,55.3383,55.3617,57097.0
2016-08-23 13:50:00,71.2,71.22,71.14,71.18,72539.0,55.3617,55.3772,55.315,55.3461,72539.0
2016-08-23 14:00:00,71.17,71.19,71.14,71.17,50883.0,55.3383,55.3539,55.315,55.3383,50883.0
2016-08-23 14:10:00,71.17,71.21,71.17,71.18,70306.0,55.3383,55.3694,55.3383,55.3461,70306.0
2016-08-23 14:20:00,71.19,71.25,71.18,71.25,59426.0,55.3539,55.4005,55.3461,55.4005,59426.0
2016-08-23 14:30:00,71.24,71.3,71.23,71.3,74198.0,55.3928,55.4394,55.385,55.4394,74198.0
2016-08-23 14:40:00,71.3,71.32,71.26,71.31,104724.0,55.4394,55.455,55.4083,55.4472,104724.0
2016-08-23 14:50:00,71.31,71.33,71.3,71.32,83599.0,55.4472,55.4628,55.4394,55.455,83599.0
2016-08-23 15:00:00,71.31,71.32,71.27,71.31,85640.0,55.4472,55.455,55.4161,55.4472,85640.0
2016-08-23 15:10:00,71.3,71.33,71.27,71.28,109415.0,55.4394,55.4628,55.4161,55.4239,109415.0
2016-08-23 15:20:00,71.29,71.29,71.18,71.21,102582.0,55.4317,55.4317,55.3461,55.3694,102582.0
2016-08-23 15:30:00,71.2,71.21,71.1,71.1,132603.0,55.3617,55.3694,55.2839,55.2839,132603.0
2016-08-23 15:40:00,71.1,71.11,71.06,71.08,169882.0,55.2839,55.2917,55.2528,55.2684,169882.0
2016-08-23 15:50:00,71.09,71.1,71.01,71.07,284175.0,55.2761,55.2839,55.2139,55.2606,284175.0
2016-08-24 09:30:00,71.23,71.45,71.2,71.25,147759.0,55.385,55.5561,55.3617,55.4005,147759.0
2016-08-24 09:40:00,71.25,71.36,71.21,71.28,73597.0,55.4005,55.4861,55.3694,55.4239,73597.0
2016-08-24 09:50:00,71.29,71.45,71.19,71.44,85045.0,55.4317,55.5561,55.3539,55.5483,85045.0
2016-08-24 10:00:00,71.45,71.5,71.42,71.44,145185.0,55.5561,55.5949,55.5327,55.5483,145185.0
2016-08-24 10:10:00,71.44,71.44,71.28,71.31,89955.0,55.5483,55.5483,55.4239,55.4472,89955.0
2016-08-24 10:20:00,71.3,71.5,71.28,71.5,81103.0,55.4394,55.5949,55.4239,55.5949,81103.0
2016-08-24 10:30:00,71.49,71.5,71.34,71.44,169568.0,55.5872,55.5949,55.4705,55.5483,169568.0
2016-08-24 10:40:00,71.43,71.48,71.38,71.43,109741.0,55.5405,55.5794,55.5016,55.5405,109741.0
2016-08-24 10:50:00,71.43,71.5,71.4,71.47,97545.0,55.5405,55.5949,55.5172,55.5716,97545.0
2016-08-24 11:00:00,71.46,71.5,71.44,71.49,97282.0,55.5638,55.5949,55.5483,55.5872,97282.0
2016-08-24 11:10:00,71.48,71.49,71.4,71.41,112113.0,55.5794,55.5872,55.5172,55.525,112113.0
2016-08-24 11:20:00,71.4,71.5,71.4,71.49,79109.0,55.5172,55.5949,55.5172,55.5872,79109.0
2016-08-24 11:30:00,71.49,71.5,71.45,71.48,102381.0,55.5872,55.5949,55.5561,55.5794,102381.0
2016-08-24 11:40:00,71.48,71.63,71.47,71.62,835309.0,55.5794,55.696,55.5716,55.6882,835309.0
2016-08-24 11:50:00,71.62,71.79,71.62,71.77,113773.0,55.6882,55.8204,55.6882,55.8049,113773.0
2016-08-24 12:00:00,71.76,71.77,71.44,71.72,139097.0,55.7971,55.8049,55.5483,55.766,139097.0
2016-08-24 12:10:00,71.73,71.86,71.7,71.73,105796.0,55.7738,55.8749,55.7504,55.7738,105796.0
2016-08-24 12:20:00,71.72,71.82,71.72,71.8,48995.0,55.766,55.8438,55.766,55.8282,48995.0
2016-08-24 12:30:00,71.81,71.84,71.75,71.8,52681.0,55.836,55.8593,55.7893,55.8282,52681.0
2016-08-24 12:40:00,71.8,71.88,71.79,71.87,58811.0,55.8282,55.8904,55.8204,55.8826,58811.0
2016-08-24 12:50:00,71.86,71.94,71.86,71.89,60815.0,55.8749,55.9371,55.8749,55.8982,60815.0
2016-08-24 13:00:00,71.89,71.91,71.84,71.85,53031.0,55.8982,55.9137,55.8593,55.8671,53031.0
2016-08-24 13:10:00,71.85,71.86,71.81,71.82,52974.0,55.8671,55.8749,55.836,55.8438,52974.0
2016-08-24 13:20:00,71.81,71.81,71.75,71.79,49725.0,55.836,55.836,55.7893,55.8204,49725.0
2016-08-24 13:30:00,71.78,71.79,71.67,71.68,55689.0,55.8127,55.8204,55.7271,55.7349,55689.0
2016-08-24 13:40:00,71.68,71.77,71.68,71.75,46795.0,55.7349,55.8049,55.7349,55.7893,46795.0
2016-08-24 13:50:00,71.75,71.76,71.62,71.64,54651.0,55.7893,55.7971,55.6882,55.7038,54651.0
2016-08-24 14:00:00,71.64,71.7,71.63,71.66,67930.0,55.7038,55.7504,55.696,55.7193,67930.0
2016-08-24 14:10:00,71.65,71.7,71.63,71.69,59935.0,55.7116,55.7504,55.696,55.7427,59935.0
2016-08-24 14:20:00,71.7,71.7,71.57,71.65,85674.0,55.7504,55.7504,55.6494,55.7116,85674.0
2016-08-24 14:30:00,71.64,71.73,71.63,71.7,89114.0,55.7038,55.7738,55.696,55.7504,89114.0
2016-08-24 14:40:00,71.7,71.76,71.68,71.7,74689.0,55.7504,55.7971,55.7349,55.7504,74689.0
2016-08-24 14:50:00,71.7,71.78,71.69,71.78,73849.0,55.7504,55.8127,55.7427,55.8127,73849.0
2016-08-24 15:00:00,71.78,71.79,71.73,71.73,117492.0,55.8127,55.8204,55.7738,55.7738,117492.0
2016-08-24 15:10:00,71.72,71.77,71.7,71.74,87141.0,55.766,55.8049,55.7504,55.7815,87141.0
2016-08-24 15:20:00,71.74,71.79,71.7,71.76,111203.0,55.7815,55.8204,55.7504,55.7971,111203.0
2016-08-24 15:30:00,71.76,71.77,71.65,71.65,126216.0,55.7971,55.8049,55.7116,55.7116,126216.0
2016-08-24 15:40:00,71.65,71.69,71.61,71.66,196482.0,55.7116,55.7427,55.6805,55.7193,196482.0
2016-08-24 15:50:00,71.67,71.76,71.66,71.75,395106.0,55.7271,55.7971,55.7193,55.7893,395106.0
2016-08-25 09:30:00,71.41,71.61,71.26,71.56,148965.0,55.525,55.6805,55.4083,55.6416,148965.0
2016-08-25 09:40:00,71.55,71.69,71.49,71.66,90355.0,55.6338,55.7427,55.5872,55.7193,90355.0
2016-08-25 09:50:00,71.66,71.95,71.56,71.92,132189.0,55.7193,55.9448,55.6416,55.9215,132189.0
2016-08-25 10:00:00,71.91,72.09,71.87,72.09,158873.0,55.9137,56.0537,55.8826,56.0537,158873.0
2016-08-25 10:10:00,72.08,72.1,71.9,71.93,94996.0,56.0459,56.0615,55.906,55.9293,94996.0
2016-08-25 10:20:00,71.92,71.94,71.75,71.78,81270.0,55.9215,55.9371,55.7893,55.8127,81270.0
2016-08-25 10:30:00,71.78,71.92,71.77,71.78,90226.0,55.8127,55.9215,55.8049,55.8127,90226.0
2016-08-25 10:40:00,71.78,71.96,71.77,71.93,73374.0,55.8127,55.9526,55.8049,55.9293,73374.0
2016-08-25 10:50:00,71.94,72.02,71.93,71.93,81913.0,55.9371,55.9993,55.9293,55.9293,81913.0
2016-08-25 11:00:00,71.93,72.0,71.83,71.84,103224.0,55.9293,55.9837,55.8515,55.8593,103224.0
2016-08-25 11:10:00,71.84,71.91,71.74,71.75,84989.0,55.8593,55.9137,55.7815,55.7893,84989.0
2016-08-25 11:20:00,71.74,71.8,71.65,71.67,79062.0,55.7815,55.8282,55.7116,55.7271,79062.0
2016-08-25 11:30:00,71.67,71.74,71.52,71.53,95828.0,55.7271,55.7815,55.6105,55.6183,95828.0
2016-08-25 11:40:00,71.54,71.55,71.34,71.46,114446.0,55.626,55.6338,55.4705,55.5638,114446.0
2016-08-25 11:50:00,71.46,71.46,71.27,71.29,87376.0,55.5638,55.5638,55.4161,55.4317,87376.0
2016-08-25 12:00:00,71.29,71.29,71.22,71.26,109428.0,55.4317,55.4317,55.3772,55.4083,109428.0
2016-08-25 12:10:00,71.26,71.31,71.15,71.21,106013.0,55.4083,55.4472,55.3228,55.3694,106013.0
2016-08-25 12:20:00,71.21,71.28,71.18,71.25,72025.0,55.3694,55.4239,55.3461,55.4005,72025.0
2016-08-25 12:30:00,71.25,71.29,71.19,71.2,79113.0,55.4005,55.4317,55.3539,55.3617,79113.0
2016-08-25 12:40:00,71.2,71.22,71.08,71.14,90500.0,55.3617,55.3772,55.2684,55.315,90500.0
2016-08-25 12:50:00,71.14,71.14,71.02,71.11,75378.0,55.315,55.315,55.2217,55.2917,75378.0
2016-08-25 13:00:00,71.11,71.14,71.1,71.11,49287.0,55.2917,55.315,55.2839,55.2917,49287.0
2016-08-25 13:10:00,71.11,71.12,71.03,71.03,57280.0,55.2917,55.2995,55.2295,55.2295,57280.0
2016-08-25 13:20:00,71.04,71.04,70.85,70.9,150350.0,55.2373,55.2373,55.0895,55.1284,150350.0
2016-08-25 13:30:00,70.9,70.95,70.8,70.83,130780.0,55.1284,55.1673,55.0507,55.074,130780.0
2016-08-25 13:40:00,70.82,70.83,70.74,70.77,97505.0,55.0662,55.074,55.004,55.0273,97505.0
2016-08-25 13:50:00,70.76,70.79,70.59,70.63,142340.0,55.0195,55.0429,54.8874,54.9185,142340.0
2016-08-25 14:00:00,70.63,70.74,70.6,70.62,143465.0,54.9185,55.004,54.8951,54.9107,143465.0
2016-08-25 14:10:00,70.62,70.76,70.62,70.7,114524.0,54.9107,55.0195,54.9107,54.9729,114524.0
2016-08-25 14:20:00,70.69,70.73,70.66,70.68,113892.0,54.9651,54.9962,54.9418,54.9573,113892.0
2016-08-25 14:30:00,70.68,70.69,70.59,70.64,114732.0,54.9573,54.9651,54.8874,54.9262,114732.0
2016-08-25 14:40:00,70.63,70.7,70.62,70.65,80360.0,54.9185,54.9729,54.9107,54.934,80360.0
2016-08-25 14:50:00,70.64,70.71,70.62,70.67,99799.0,54.9262,54.9807,54.9107,54.9496,99799.0
2016-08-25 15:00:00,70.66,70.8,70.65,70.8,88127.0,54.9418,55.0507,54.934,55.0507,88127.0
2016-08-25 15:10:00,70.8,70.93,70.79,70.92,135734.0,55.0507,55.1517,55.0429,55.144,135734.0
2016-08-25 15:20:00,70.92,71.04,70.92,70.95,138009.0,55.144,55.2373,55.144,55.1673,138009.0
2016-08-25 15:30:00,70.94,71.04,70.92,70.95,174109.0,55.1595,55.2373,55.144,55.1673,174109.0
2016-08-25 15:40:00,70.95,70.95,70.82,70.9,195008.0,55.1673,55.1673,55.0662,55.1284,195008.0
2016-08-25 15:50:00,70.9,70.91,70.76,70.82,348434.0,55.1284,55.1362,55.0195,55.0662,348434.0
2016-08-26 09:30:00,70.78,71.39,70.75,71.35,188427.0,55.0351,55.5094,55.0118,55.4783,188427.0
2016-08-26 09:40:00,71.3,71.31,71.03,71.14,152560.0,55.4394,55.4472,55.2295,55.315,152560.0
2016-08-26 09:50:00,71.12,71.19,70.95,71.04,75586.0,55.2995,55.3539,55.1673,55.2373,75586.0
2016-08-26 10:00:00,71.03,71.25,70.73,71.13,108629.0,55.2295,55.4005,54.9962,55.3072,108629.0
2016-08-26 10:10:00,71.13,71.5,71.09,71.31,142968.0,55.3072,55.5949,55.2761,55.4472,142968.0
2016-08-26 10:20:00,71.3,71.31,71.17,71.22,151364.0,55.4394,55.4472,55.3383,55.3772,151364.0
2016-08-26 10:30:00,71.22,71.39,71.19,71.3,92620.0,55.3772,55.5094,55.3539,55.4394,92620.0
2016-08-26 10:40:00,71.29,71.29,71.19,71.22,76274.0,55.4317,55.4317,55.3539,55.3772,76274.0
2016-08-26 10:50:00,71.22,71.24,71.14,71.19,103179.0,55.3772,55.3928,55.315,55.3539,103179.0
2016-08-26 11:00:00,71.18,71.19,70.96,71.01,154741.0,55.3461,55.3539,55.1751,55.2139,154741.0
2016-08-26 11:10:00,71.01,71.09,70.96,71.03,85156.0,55.2139,55.2761,55.1751,55.2295,85156.0
2016-08-26 11:20:00,71.02,71.05,70.95,70.99,132578.0,55.2217,55.245,55.1673,55.1984,132578.0
2016-08-26 11:30:00,70.99,71.09,70.92,70.98,83942.0,55.1984,55.2761,55.144,55.1906,83942.0
2016-08-26 11:40:00,70.99,71.03,70.91,70.93,150376.0,55.1984,55.2295,55.1362,55.1517,150376.0
2016-08-26 11:50:00,70.94,70.94,70.69,70.72,81153.0,55.1595,55.1595,54.9651,54.9884,81153.0
2016-08-26 12:00:00,70.71,70.72,70.52,70.54,87627.0,54.9807,54.9884,54.8329,54.8485,87627.0
2016-08-26 12:10:00,70.53,70.57,70.4,70.44,88297.0,54.8407,54.8718,54.7396,54.7707,88297.0
2016-08-26 12:20:00,70.43,70.48,70.41,70.45,63869.0,54.763,54.8018,54.7474,54.7785,63869.0
2016-08-26 12:30:00,70.45,70.46,70.36,70.38,64097.0,54.7785,54.7863,54.7085,54.7241,64097.0
2016-08-26 12:40:00,70.39,70.4,70.3,70.33,62335.0,54.7319,54.7396,54.6619,54.6852,62335.0
2016-08-26 12:50:00,70.33,70.35,70.27,70.27,86832.0,54.6852,54.7008,54.6385,54.6385,86832.0
2016-08-26 13:00:00,70.27,70.35,70.18,70.23,193923.0,54.6385,54.7008,54.5686,54.6074,193923.0
2016-08-26 13:10:00,70.23,70.26,70.11,70.15,51966.0,54.6074,54.6308,54.5141,54.5452,51966.0
2016-08-26 13:20:00,70.14,70.21,70.11,70.19,37261.0,54.5375,54.5919,54.5141,54.5763,37261.0
2016-08-26 13:30:00,70.18,70.32,70.18,70.3,274322.0,54.5686,54.6774,54.5686,54.6619,274322.0
2016-08-26 13:40:00,70.3,70.34,70.21,70.22,244282.0,54.6619,54.693,54.5919,54.5997,244282.0
2016-08-26 13:50:00,70.21,70.27,70.16,70.17,127452.0,54.5919,54.6385,54.553,54.5608,127452.0
2016-08-26 14:00:00,70.17,70.24,70.14,70.2,64849.0,54.5608,54.6152,54.5375,54.5841,64849.0
2016-08-26 14:10:00,70.2,70.25,70.08,70.12,71953.0,54.5841,54.623,54.4908,54.5219,71953.0
2016-08-26 14:20:00,70.12,70.15,70.08,70.13,45624.0,54.5219,54.5452,54.4908,54.5297,45624.0
2016-08-26 14:30:00,70.13,70.21,70.09,70.2,44665.0,54.5297,54.5919,54.4986,54.5841,44665.0
2016-08-26 14:40:00,70.2,70.25,70.16,70.17,60650.0,54.5841,54.623,54.553,54.5608,60650.0
2016-08-26 14:50:00,70.17,70.19,70.13,70.19,55186.0,54.5608,54.5763,54.5297,54.5763,55186.0
2016-08-26 15:00:00,70.19,70.23,70.17,70.2,122009.0,54.5763,54.6074,54.5608,54.5841,122009.0
2016-08-26 15:10:00,70.2,70.32,70.18,70.3,97180.0,54.5841,54.6774,54.5686,54.6619,97180.0
2016-08-26 15:20:00,70.3,70.44,70.26,70.42,98522.0,54.6619,54.7707,54.6308,54.7552,98522.0
2016-08-26 15:30:00,70.42,70.53,70.42,70.47,124881.0,54.7552,54.8407,54.7552,54.7941,124881.0
2016-08-26 15:40:00,70.48,70.52,70.39,70.48,162331.0,54.8018,54.8329,54.7319,54.8018,162331.0
2016-08-26 15:50:00,70.48,70.49,70.34,70.37,286793.0,54.8018,54.8096,54.693,54.7163,286793.0
2016-08-29 09:30:00,70.43,70.9,70.36,70.57,100022.0,54.763,55.1284,54.7085,54.8718,100022.0
2016-08-29 09:40:00,70.55,70.6,70.43,70.49,58373.0,54.8563,54.8951,54.763,54.8096,58373.0
2016-08-29 09:50:00,70.51,70.53,70.36,70.52,84404.0,54.8252,54.8407,54.7085,54.8329,84404.0
2016-08-29 10:00:00,70.53,70.6,70.49,70.55,80736.0,54.8407,54.8951,54.8096,54.8563,80736.0
2016-08-29 10:10:00,70.55,70.65,70.49,70.49,54015.0,54.8563,54.934,54.8096,54.8096,54015.0
2016-08-29 10:20:00,70.49,70.52,70.4,70.46,66447.0,54.8096,54.8329,54.7396,54.7863,66447.0
2016-08-29 10:30:00,70.45,70.46,70.36,70.37,88375.0,54.7785,54.7863,54.7085,54.7163,88375.0
2016-08-29 10:40:00,70.38,70.41,70.34,70.38,60243.0,54.7241,54.7474,54.693,54.7241,60243.0
2016-08-29 10:50:00,70.39,70.48,70.35,70.35,48246.0,54.7319,54.8018,54.7008,54.7008,48246.0
2016-08-29 11:00:00,70.36,70.41,70.3,70.36,69938.0,54.7085,54.7474,54.6619,54.7085,69938.0
2016-08-29 11:10:00,70.36,70.44,70.34,70.34,69102.0,54.7085,54.7707,54.693,54.693,69102.0
2016-08-29 11:20:00,70.33,70.44,70.33,70.41,62535.0,54.6852,54.7707,54.6852,54.7474,62535.0
2016-08-29 11:30:00,70.42,70.45,70.37,70.39,35052.0,54.7552,54.7785,54.7163,54.7319,35052.0
2016-08-29 11:40:00,70.39,70.48,70.38,70.46,45679.0,54.7319,54.8018,54.7241,54.7863,45679.0
2016-08-29 11:50:00,70.46,70.47,70.38,70.42,41070.0,54.7863,54.7941,54.7241,54.7552,41070.0
2016-08-29 12:00:00,70.41,70.5,70.39,70.46,45732.0,54.7474,54.8174,54.7319,54.7863,45732.0
2016-08-29 12:10:00,70.47,70.47,70.38,70.38,41663.0,54.7941,54.7941,54.7241,54.7241,41663.0
2016-08-29 12:20:00,70.39,70.42,70.34,70.34,45086.0,54.7319,54.7552,54.693,54.693,45086.0
2016-08-29 12:30:00,70.34,70.41,70.33,70.39,45416.0,54.693,54.7474,54.6852,54.7319,45416.0
2016-08-29 12:40:00,70.39,70.41,70.33,70.4,41902.0,54.7319,54.7474,54.6852,54.7396,41902.0
2016-08-29 12:50:00,70.41,70.45,70.37,70.45,35602.0,54.7474,54.7785,54.7163,54.7785,35602.0
2016-08-29 13:00:00,70.46,70.52,70.42,70.51,39732.0,54.7863,54.8329,54.7552,54.8252,39732.0
2016-08-29 13:10:00,70.51,70.52,70.44,70.48,36049.0,54.8252,54.8329,54.7707,54.8018,36049.0
2016-08-29 13:20:00,70.48,70.56,70.48,70.54,73466.0,54.8018,54.864,54.8018,54.8485,73466.0
2016-08-29 13:30:00,70.55,70.65,70.55,70.65,50740.0,54.8563,54.934,54.8563,54.934,50740.0
2016-08-29 13:40:00,70.64,70.72,70.63,70.69,57577.0,54.9262,54.9884,54.9185,54.9651,57577.0
2016-08-29 13:50:00,70.7,70.74,70.66,70.66,37989.0,54.9729,55.004,54.9418,54.9418,37989.0
2016-08-29 14:00:00,70.66,70.69,70.59,70.61,37246.0,54.9418,54.9651,54.8874,54.9029,37246.0
2016-08-29 14:10:00,70.61,70.66,70.59,70.62,40857.0,54.9029,54.9418,54.8874,54.9107,40857.0
2016-08-29 14:20:00,70.61,70.68,70.61,70.67,69876.0,54.9029,54.9573,54.9029,54.9496,69876.0
2016-08-29 14:30:00,70.67,70.78,70.67,70.74,87475.0,54.9496,55.0351,54.9496,55.004,87475.0
2016-08-29 14:40:00,70.74,70.84,70.74,70.82,71205.0,55.004,55.0818,55.004,55.0662,71205.0
2016-08-29 14:50:00,70.83,70.87,70.82,70.86,100166.0,55.074,55.1051,55.0662,55.0973,100166.0
2016-08-29 15:00:00,70.86,70.87,70.8,70.85,56231.0,55.0973,55.1051,55.0507,55.0895,56231.0
2016-08-29 15:10:00,70.86,70.95,70.85,70.94,76707.0,55.0973,55.1673,55.0895,55.1595,76707.0
2016-08-29 15:20:00,70.95,71.05,70.93,71.03,202749.0,55.1673,55.245,55.1517,55.2295,202749.0
2016-08-29 15:30:00,71.03,71.11,71.01,71.1,148388.0,55.2295,55.2917,55.2139,55.2839,148388.0
2016-08-29 15:40:00,71.1,71.14,71.07,71.08,213452.0,55.2839,55.315,55.2606,55.2684,213452.0
2016-08-29 15:50:00,71.08,71.09,71.03,71.05,293275.0,55.2684,55.2761,55.2295,55.245,293275.0
2016-08-30 09:30:00,71.04,71.14,70.85,70.89,155994.0,55.2373,55.315,55.0895,55.1206,155994.0
2016-08-30 09:40:00,70.86,70.88,70.52,70.62,116862.0,55.0973,55.1129,54.8329,54.9107,116862.0
2016-08-30 09:50:00,70.61,70.68,70.58,70.68,93652.0,54.9029,54.9573,54.8796,54.9573,93652.0
2016-08-30 10:00:00,70.67,70.74,70.58,70.67,94116.0,54.9496,55.004,54.8796,54.9496,94116.0
2016-08-30 10:10:00,70.67,70.8,70.63,70.63,63953.0,54.9496,55.0507,54.9185,54.9185,63953.0
2016-08-30 10:20:00,70.63,70.75,70.63,70.71,66218.0,54.9185,55.0118,54.9185,54.9807,66218.0
2016-08-30 10:30:00,70.71,70.73,70.64,70.69,69200.0,54.9807,54.9962,54.9262,54.9651,69200.0
2016-08-30 10:40:00,70.69,70.73,70.64,70.65,40179.0,54.9651,54.9962,54.9262,54.934,40179.0
2016-08-30 10:50:00,70.65,70.73,70.64,70.65,91882.0,54.934,54.9962,54.9262,54.934,91882.0
2016-08-30 11:00:00,70.66,70.73,70.64,70.66,60787.0,54.9418,54.9962,54.9262,54.9418,60787.0
2016-08-30 11:10:00,70.66,70.78,70.65,70.76,70921.0,54.9418,55.0351,54.934,55.0195,70921.0
2016-08-30 11:20:00,70.75,70.77,70.67,70.74,60634.0,55.0118,55.0273,54.9496,55.004,60634.0
2016-08-30 11:30:00,70.73,70.74,70.65,70.67,33367.0,54.9962,55.004,54.934,54.9496,33367.0
2016-08-30 11:40:00,70.67,70.68,70.59,70.65,70650.0,54.9496,54.9573,54.8874,54.934,70650.0
2016-08-30 11:50:00,70.64,70.66,70.55,70.58,46693.0,54.9262,54.9418,54.8563,54.8796,46693.0
2016-08-30 12:00:00,70.58,70.65,70.58,70.6,47766.0,54.8796,54.934,54.8796,54.8951,47766.0
2016-08-30 12:10:00,70.61,70.64,70.56,70.59,30523.0,54.9029,54.9262,54.864,54.8874,30523.0
2016-08-30 12:20:00,70.58,70.58,70.5,70.53,58725.0,54.8796,54.8796,54.8174,54.8407,58725.0
2016-08-30 12:30:00,70.55,70.56,70.49,70.51,41232.0,54.8563,54.864,54.8096,54.8252,41232.0
2016-08-30 12:40:00,70.51,70.52,70.44,70.47,43766.0,54.8252,54.8329,54.7707,54.7941,43766.0
2016-08-30 12:50:00,70.46,70.47,70.36,70.36,57240.0,54.7863,54.7941,54.7085,54.7085,57240.0
2016-08-30 13:00:00,70.36,70.42,70.33,70.38,77377.0,54.7085,54.7552,54.6852,54.7241,77377.0
2016-08-30 13:10:00,70.37,70.44,70.34,70.41,89527.0,54.7163,54.7707,54.693,54.7474,89527.0
2016-08-30 13:20:00,70.41,70.43,70.32,70.41,140658.0,54.7474,54.763,54.6774,54.7474,140658.0
2016-08-30 13:30:00,70.4,70.4,70.29,70.34,257013.0,54.7396,54.7396,54.6541,54.693,257013.0
2016-08-30 13:40:00,70.34,70.34,70.22,70.3,103892.0,54.693,54.693,54.5997,54.6619,103892.0
2016-08-30 13:50:00,70.3,70.31,70.26,70.3,78968.0,54.6619,54.6697,54.6308,54.6619,78968.0
2016-08-30 14:00:00,70.3,70.31,70.17,70.17,145713.0,54.6619,54.6697,54.5608,54.5608,145713.0
2016-08-30 14:10:00,70.18,70.26,70.12,70.13,68895.0,54.5686,54.6308,54.5219,54.5297,68895.0
2016-08-30 14:20:00,70.13,70.19,70.12,70.13,80464.0,54.5297,54.5763,54.5219,54.5297,80464.0
2016-08-30 14:30:00,70.14,70.2,70.11,70.19,78723.0,54.5375,54.5841,54.5141,54.5763,78723.0
2016-08-30 14:40:00,70.19,70.22,70.12,70.15,125662.0,54.5763,54.5997,54.5219,54.5452,125662.0
2016-08-30 14:50:00,70.16,70.26,70.15,70.26,96154.0,54.553,54.6308,54.5452,54.6308,96154.0
2016-08-30 15:00:00,70.25,70.26,70.19,70.23,112976.0,54.623,54.6308,54.5763,54.6074,112976.0
2016-08-30 15:10:00,70.23,70.3,70.23,70.28,82470.0,54.6074,54.6619,54.6074,54.6463,82470.0
2016-08-30 15:20:00,70.29,70.38,70.27,70.35,89451.0,54.6541,54.7241,54.6385,54.7008,89451.0
2016-08-30 15:30:00,70.36,70.43,70.31,70.43,117161.0,54.7085,54.763,54.6697,54.763,117161.0
2016-08-30 15:40:00,70.42,70.43,70.33,70.36,131035.0,54.7552,54.763,54.6852,54.7085,131035.0
2016-08-30 15:50:00,70.36,70.42,70.35,70.4,266125.0,54.7085,54.7552,54.7008,54.7396,266125.0
2016-08-31 09:30:00,70.17,70.68,69.93,70.59,321883.0,54.5608,54.9573,54.3742,54.8874,321883.0
2016-08-31 09:40:00,70.58,70.71,70.5,70.67,85387.0,54.8796,54.9807,54.8174,54.9496,85387.0
2016-08-31 09:50:00,70.69,70.81,70.56,70.67,90244.0,54.9651,55.0584,54.864,54.9496,90244.0
2016-08-31 10:00:00,70.68,70.85,70.63,70.75,109197.0,54.9573,55.0895,54.9185,55.0118,109197.0
2016-08-31 10:10:00,70.74,70.76,70.5,70.59,78659.0,55.004,55.0195,54.8174,54.8874,78659.0
2016-08-31 10:20:00,70.59,70.6,70.26,70.28,104928.0,54.8874,54.8951,54.6308,54.6463,104928.0
2016-08-31 10:30:00,70.28,70.5,70.28,70.29,117198.0,54.6463,54.8174,54.6463,54.6541,117198.0
2016-08-31 10:40:00,70.26,70.38,70.17,70.18,121178.0,54.6308,54.7241,54.5608,54.5686,121178.0
2016-08-31 10:50:00,70.18,70.26,70.0,70.0,117560.0,54.5686,54.6308,54.4286,54.4286,117560.0
2016-08-31 11:00:00,70.0,70.16,70.0,70.14,149647.0,54.4286,54.553,54.4286,54.5375,149647.0
2016-08-31 11:10:00,70.13,70.32,70.12,70.13,125077.0,54.5297,54.6774,54.5219,54.5297,125077.0
2016-08-31 11:20:00,70.12,70.24,70.08,70.22,72326.0,54.5219,54.6152,54.4908,54.5997,72326.0
2016-08-31 11:30:00,70.2,70.33,70.16,70.26,51001.0,54.5841,54.6852,54.553,54.6308,51001.0
2016-08-31 11:40:00,70.25,70.3,70.16,70.18,78644.0,54.623,54.6619,54.553,54.5686,78644.0
2016-08-31 11:50:00,70.17,70.24,70.12,70.19,55474.0,54.5608,54.6152,54.5219,54.5763,55474.0
2016-08-31 12:00:00,70.19,70.19,70.05,70.14,76952.0,54.5763,54.5763,54.4675,54.5375,76952.0
2016-08-31 12:10:00,70.13,70.17,70.04,70.05,43246.0,54.5297,54.5608,54.4597,54.4675,43246.0
2016-08-31 12:20:00,70.04,70.11,70.02,70.07,48129.0,54.4597,54.5141,54.4442,54.483,48129.0
2016-08-31 12:30:00,70.07,70.13,70.05,70.1,50392.0,54.483,54.5297,54.4675,54.5064,50392.0
2016-08-31 12:40:00,70.1,70.18,70.1,70.16,49106.0,54.5064,54.5686,54.5064,54.553,49106.0
2016-08-31 12:50:00,70.15,70.18,70.08,70.1,43167.0,54.5452,54.5686,54.4908,54.5064,43167.0
2016-08-31 13:00:00,70.11,70.14,70.08,70.09,51647.0,54.5141,54.5375,54.4908,54.4986,51647.0
2016-08-31 13:10:00,70.09,70.11,70.05,70.09,68297.0,54.4986,54.5141,54.4675,54.4986,68297.0
2016-08-31 13:20:00,70.09,70.17,70.09,70.14,49006.0,54.4986,54.5608,54.4986,54.5375,49006.0
2016-08-31 13:30:00,70.15,70.18,70.09,70.15,61823.0,54.5452,54.5686,54.4986,54.5452,61823.0
2016-08-31 13:40:00,70.15,70.23,70.14,70.15,60419.0,54.5452,54.6074,54.5375,54.5452,60419.0
2016-08-31 13:50:00,70.15,70.22,70.13,70.22,63435.0,54.5452,54.5997,54.5297,54.5997,63435.0
2016-08-31 14:00:00,70.22,70.41,70.19,70.37,92026.0,54.5997,54.7474,54.5763,54.7163,92026.0
2016-08-31 14:10:00,70.35,70.41,70.33,70.41,59015.0,54.7008,54.7474,54.6852,54.7474,59015.0
2016-08-31 14:20:00,70.41,70.47,70.36,70.41,52516.0,54.7474,54.7941,54.7085,54.7474,52516.0
2016-08-31 14:30:00,70.41,70.44,70.36,70.38,68159.0,54.7474,54.7707,54.7085,54.7241,68159.0
2016-08-31 14:40:00,70.37,70.39,70.27,70.31,59638.0,54.7163,54.7319,54.6385,54.6697,59638.0
2016-08-31 14:50:00,70.31,70.34,70.26,70.33,90643.0,54.6697,54.693,54.6308,54.6852,90643.0
2016-08-31 15:00:00,70.32,70.37,70.28,70.34,113248.0,54.6774,54.7163,54.6463,54.693,113248.0
2016-08-31 15:10:00,70.34,70.47,70.3,70.44,83668.0,54.693,54.7941,54.6619,54.7707,83668.0
2016-08-31 15:20:00,70.44,70.48,70.4,70.42,77469.0,54.7707,54.8018,54.7396,54.7552,77469.0
2016-08-31 15:30:00,70.42,70.43,70.29,70.3,171846.0,54.7552,54.763,54.6541,54.6619,171846.0
2016-08-31 15:40:00,70.31,70.35,70.15,70.15,257834.0,54.6697,54.7008,54.5452,54.5452,257834.0
2016-08-31 15:50:00,70.16,70.25,70.14,70.19,361793.0,54.553,54.623,54.5375,54.5763,361793.0
2016-09-01 09:30:00,70.34,70.7,70.11,70.53,193682.0,54.693,54.9729,54.5141,54.8407,193682.0
2016-09-01 09:40:00,70.51,70.51,70.29,70.36,123245.0,54.8252,54.8252,54.6541,54.7085,123245.0
2016-09-01 09:50:00,70.36,70.45,70.11,70.43,147391.0,54.7085,54.7785,54.5141,54.763,147391.0
2016-09-01 10:00:00,70.43,70.63,70.34,70.62,107237.0,54.763,54.9185,54.693,54.9107,107237.0
2016-09-01 10:10:00,70.64,70.67,70.44,70.44,86263.0,54.9262,54.9496,54.7707,54.7707,86263.0
2016-09-01 10:20:00,70.43,70.43,70.29,70.32,92736.0,54.763,54.763,54.6541,54.6774,92736.0
2016-09-01 10:30:00,70.32,70.33,70.1,70.18,104005.0,54.6774,54.6852,54.5064,54.5686,104005.0
2016-09-01 10:40:00,70.19,70.49,70.19,70.31,141579.0,54.5763,54.8096,54.5763,54.6697,141579.0
2016-09-01 10:50:00,70.3,70.35,70.18,70.28,78091.0,54.6619,54.7008,54.5686,54.6463,78091.0
2016-09-01 11:00:00,70.27,70.39,70.18,70.34,61069.0,54.6385,54.7319,54.5686,54.693,61069.0
2016-09-01 11:10:00,70.34,70.35,70.23,70.29,67859.0,54.693,54.7008,54.6074,54.6541,67859.0
2016-09-01 11:20:00,70.29,70.42,70.26,70.41,95161.0,54.6541,54.7552,54.6308,54.7474,95161.0
2016-09-01 11:30:00,70.41,70.44,70.35,70.42,59416.0,54.7474,54.7707,54.7008,54.7552,59416.0
2016-09-01 11:40:00,70.43,70.45,70.34,70.44,71059.0,54.763,54.7785,54.693,54.7707,71059.0
2016-09-01 11:50:00,70.42,70.51,70.37,70.5,50834.0,54.7552,54.8252,54.7163,54.8174,50834.0
2016-09-01 12:00:00,70.5,70.52,70.36,70.36,43733.0,54.8174,54.8329,54.7085,54.7085,43733.0
2016-09-01 12:10:00,70.36,70.41,70.31,70.37,53894.0,54.7085,54.7474,54.6697,54.7163,53894.0
2016-09-01 12:20:00,70.36,70.54,70.36,70.49,59469.0,54.7085,54.8485,54.7085,54.8096,59469.0
2016-09-01 12:30:00,70.51,70.58,70.47,70.51,49952.0,54.8252,54.8796,54.7941,54.8252,49952.0
2016-09-01 12:40:00,70.51,70.56,70.47,70.48,41487.0,54.8252,54.864,54.7941,54.8018,41487.0
2016-09-01 12:50:00,70.48,70.53,70.47,70.48,36140.0,54.8018,54.8407,54.7941,54.8018,36140.0
2016-09-01 13:00:00,70.48,70.52,70.46,70.5,82491.0,54.8018,54.8329,54.7863,54.8174,82491.0
2016-09-01 13:10:00,70.51,70.51,70.43,70.5,56824.0,54.8252,54.8252,54.763,54.8174,56824.0
2016-09-01 13:20:00,70.49,70.54,70.48,70.5,38878.0,54.8096,54.8485,54.8018,54.8174,38878.0
2016-09-01 13:30:00,70.5,70.53,70.47,70.48,47091.0,54.8174,54.8407,54.7941,54.8018,47091.0
2016-09-01 13:40:00,70.48,70.57,70.45,70.51,59207.0,54.8018,54.8718,54.7785,54.8252,59207.0
2016-09-01 13:50:00,70.51,70.52,70.45,70.45,55522.0,54.8252,54.8329,54.7785,54.7785,55522.0
2016-09-01 14:00:00,70.45,70.46,70.34,70.36,61799.0,54.7785,54.7863,54.693,54.7085,61799.0
2016-09-01 14:10:00,70.34,70.36,70.28,70.36,72228.0,54.693,54.7085,54.6463,54.7085,72228.0
2016-09-01 14:20:00,70.37,70.46,70.36,70.45,79424.0,54.7163,54.7863,54.7085,54.7785,79424.0
2016-09-01 14:30:00,70.46,70.52,70.42,70.44,77277.0,54.7863,54.8329,54.7552,54.7707,77277.0
2016-09-01 14:40:00,70.43,70.54,70.41,70.48,77558.0,54.763,54.8485,54.7474,54.8018,77558.0
2016-09-01 14:50:00,70.49,70.55,70.48,70.51,64273.0,54.8096,54.8563,54.8018,54.8252,64273.0
2016-09-01 15:00:00,70.51,70.53,70.4,70.44,72828.0,54.8252,54.8407,54.7396,54.7707,72828.0
2016-09-01 15:10:00,70.43,70.45,70.38,70.43,82970.0,54.763,54.7785,54.7241,54.763,82970.0
2016-09-01 15:20:00,70.43,70.52,70.43,70.49,120909.0,54.763,54.8329,54.763,54.8096,120909.0
2016-09-01 15:30:00,70.49,70.54,70.48,70.52,143234.0,54.8096,54.8485,54.8018,54.8329,143234.0
2016-09-01 15:40:00,70.52,70.63,70.51,70.57,210680.0,54.8329,54.9185,54.8252,54.8718,210680.0
2016-09-01 15:50:00,70.56,70.6,70.51,70.59,269064.0,54.864,54.8951,54.8252,54.8874,269064.0
2016-09-02 09:30:00,70.95,71.3,70.93,71.17,465519.0,55.1673,55.4394,55.1517,55.3383,465519.0
2016-09-02 09:40:00,71.18,71.28,71.08,71.22,192926.0,55.3461,55.4239,55.2684,55.3772,192926.0
2016-09-02 09:50:00,71.21,71.43,71.09,71.19,262588.0,55.3694,55.5405,55.2761,55.3539,262588.0
2016-09-02 10:00:00,71.17,71.29,71.13,71.28,309947.0,55.3383,55.4317,55.3072,55.4239,309947.0
2016-09-02 10:10:00,71.28,71.33,71.01,71.07,394125.0,55.4239,55.4628,55.2139,55.2606,394125.0
2016-09-02 10:20:00,71.05,71.15,71.0,71.06,159605.0,55.245,55.3228,55.2062,55.2528,159605.0
2016-09-02 10:30:00,71.06,71.07,70.94,71.0,233053.0,55.2528,55.2606,55.1595,55.2062,233053.0
2016-09-02 10:40:00,71.01,71.14,70.96,71.0,246954.0,55.2139,55.315,55.1751,55.2062,246954.0
2016-09-02 10:50:00,71.0,71.05,70.93,71.01,295301.0,55.2062,55.245,55.1517,55.2139,295301.0
2016-09-02 11:00:00,71.01,71.05,70.94,70.94,182624.0,55.2139,55.245,55.1595,55.1595,182624.0
2016-09-02 11:10:00,70.95,70.97,70.77,70.79,205792.0,55.1673,55.1828,55.0273,55.0429,205792.0
2016-09-02 11:20:00,70.79,70.83,70.64,70.71,167077.0,55.0429,55.074,54.9262,54.9807,167077.0
2016-09-02 11:30:00,70.71,70.77,70.69,70.72,132294.0,54.9807,55.0273,54.9651,54.9884,132294.0
2016-09-02 11:40:00,70.72,70.81,70.7,70.74,182416.0,54.9884,55.0584,54.9729,55.004,182416.0
2016-09-02 11:50:00,70.74,70.8,70.69,70.7,124052.0,55.004,55.0507,54.9651,54.9729,124052.0
2016-09-02 12:00:00,70.71,70.87,70.7,70.87,90654.0,54.9807,55.1051,54.9729,55.1051,90654.0
2016-09-02 12:10:00,70.86,70.89,70.81,70.85,145588.0,55.0973,55.1206,55.0584,55.0895,145588.0
2016-09-02 12:20:00,70.85,70.85,70.7,70.74,130405.0,55.0895,55.0895,54.9729,55.004,130405.0
2016-09-02 12:30:00,70.74,70.81,70.69,70.74,103549.0,55.004,55.0584,54.9651,55.004,103549.0
2016-09-02 12:40:00,70.75,70.82,70.74,70.79,83002.0,55.0118,55.0662,55.004,55.0429,83002.0
2016-09-02 12:50:00,70.8,70.84,70.79,70.81,100041.0,55.0507,55.0818,55.0429,55.0584,100041.0
2016-09-02 13:00:00,70.81,70.81,70.69,70.79,148705.0,55.0584,55.0584,54.9651,55.0429,148705.0
2016-09-02 13:10:00,70.79,70.84,70.76,70.8,204349.0,55.0429,55.0818,55.0195,55.0507,204349.0
2016-09-02 13:20:00,70.8,70.87,70.78,70.81,138991.0,55.0507,55.1051,55.0351,55.0584,138991.0
2016-09-02 13:30:00,70.81,70.81,70.69,70.7,171449.0,55.0584,55.0584,54.9651,54.9729,171449.0
2016-09-02 13:40:00,70.7,70.72,70.6,70.64,126549.0,54.9729,54.9884,54.8951,54.9262,126549.0
2016-09-02 13:50:00,70.64,70.65,70.5,70.51,104048.0,54.9262,54.934,54.8174,54.8252,104048.0
2016-09-02 14:00:00,70.51,70.59,70.46,70.57,129572.0,54.8252,54.8874,54.7863,54.8718,129572.0
2016-09-02 14:10:00,70.56,70.67,70.54,70.67,102021.0,54.864,54.9496,54.8485,54.9496,102021.0
2016-09-02 14:20:00,70.66,70.68,70.59,70.64,97790.0,54.9418,54.9573,54.8874,54.9262,97790.0
2016-09-02 14:30:00,70.64,70.76,70.64,70.76,106056.0,54.9262,55.0195,54.9262,55.0195,106056.0
2016-09-02 14:40:00,70.76,70.81,70.75,70.77,143320.0,55.0195,55.0584,55.0118,55.0273,143320.0
2016-09-02 14:50:00,70.76,70.8,70.74,70.8,102325.0,55.0195,55.0507,55.004,55.0507,102325.0
2016-09-02 15:00:00,70.79,70.85,70.75,70.8,150793.0,55.0429,55.0895,55.0118,55.0507,150793.0
2016-09-02 15:10:00,70.8,70.86,70.79,70.81,148326.0,55.0507,55.0973,55.0429,55.0584,148326.0
2016-09-02 15:20:00,70.82,70.82,70.69,70.79,204053.0,55.0662,55.0662,54.9651,55.0429,204053.0
2016-09-02 15:30:00,70.79,70.86,70.78,70.84,213441.0,55.0429,55.0973,55.0351,55.0818,213441.0
2016-09-02 15:40:00,70.84,70.89,70.75,70.8,210235.0,55.0818,55.1206,55.0118,55.0507,210235.0
2016-09-02 15:50:00,70.8,70.84,70.79,70.82,344110.0,55.0507,55.0818,55.0429,55.0662,344110.0
2016-09-06 09:30:00,70.88,70.96,70.4,70.47,213422.0,55.1129,55.1751,54.7396,54.7941,213422.0
2016-09-06 09:40:00,70.47,70.67,70.41,70.45,157472.0,54.7941,54.9496,54.7474,54.7785,157472.0
2016-09-06 09:50:00,70.46,70.46,70.02,70.13,276895.0,54.7863,54.7863,54.4442,54.5297,276895.0
2016-09-06 10:00:00,70.13,70.33,70.0,70.09,229709.0,54.5297,54.6852,54.4286,54.4986,229709.0
2016-09-06 10:10:00,70.11,70.14,69.92,69.92,280187.0,54.5141,54.5375,54.3664,54.3664,280187.0
2016-09-06 10:20:00,69.91,69.96,69.67,69.76,165114.0,54.3586,54.3975,54.172,54.242,165114.0
2016-09-06 10:30:00,69.77,69.92,69.76,69.82,227846.0,54.2498,54.3664,54.242,54.2887,227846.0
2016-09-06 10:40:00,69.83,69.86,69.67,69.68,230091.0,54.2964,54.3198,54.172,54.1798,230091.0
2016-09-06 10:50:00,69.67,69.73,69.57,69.73,237272.0,54.172,54.2187,54.0943,54.2187,237272.0
2016-09-06 11:00:00,69.74,69.92,69.71,69.92,152899.0,54.2264,54.3664,54.2031,54.3664,152899.0
2016-09-06 11:10:00,69.91,69.94,69.75,69.86,181014.0,54.3586,54.382,54.2342,54.3198,181014.0
2016-09-06 11:20:00,69.86,70.0,69.81,69.98,168406.0,54.3198,54.4286,54.2809,54.4131,168406.0
2016-09-06 11:30:00,69.98,70.02,69.94,70.0,182949.0,54.4131,54.4442,54.382,54.4286,182949.0
2016-09-06 11:40:00,69.99,70.13,69.97,70.02,190747.0,54.4208,54.5297,54.4053,54.4442,190747.0
2016-09-06 11:50:00,70.02,70.13,70.0,70.0,109768.0,54.4442,54.5297,54.4286,54.4286,109768.0
2016-09-06 12:00:00,70.01,70.12,70.0,70.02,99220.0,54.4364,54.5219,54.4286,54.4442,99220.0
2016-09-06 12:10:00,70.02,70.07,69.97,70.0,135668.0,54.4442,54.483,54.4053,54.4286,135668.0
2016-09-06 12:20:00,70.0,70.01,69.9,69.97,143563.0,54.4286,54.4364,54.3509,54.4053,143563.0
2016-09-06 12:30:00,69.97,69.97,69.85,69.88,95785.0,54.4053,54.4053,54.312,54.3353,95785.0
2016-09-06 12:40:00,69.88,69.96,69.84,69.88,116158.0,54.3353,54.3975,54.3042,54.3353,116158.0
2016-09-06 12:50:00,69.88,69.97,69.87,69.9,105958.0,54.3353,54.4053,54.3275,54.3509,105958.0
2016-09-06 13:00:00,69.9,69.94,69.86,69.86,104843.0,54.3509,54.382,54.3198,54.3198,104843.0
2016-09-06 13:10:00,69.86,69.89,69.85,69.88,69738.0,54.3198,54.3431,54.312,54.3353,69738.0
2016-09-06 13:20:00,69.88,69.89,69.75,69.79,154859.0,54.3353,54.3431,54.2342,54.2653,154859.0
2016-09-06 13:30:00,69.79,69.88,69.77,69.79,150080.0,54.2653,54.3353,54.2498,54.2653,150080.0
2016-09-06 13:40:00,69.8,69.96,69.79,69.92,128821.0,54.2731,54.3975,54.2653,54.3664,128821.0
2016-09-06 13:50:00,69.91,70.02,69.88,69.98,148650.0,54.3586,54.4442,54.3353,54.4131,148650.0
2016-09-06 14:00:00,69.97,69.98,69.84,69.84,97189.0,54.4053,54.4131,54.3042,54.3042,97189.0
2016-09-06 14:10:00,69.84,69.99,69.8,69.98,124526.0,54.3042,54.4208,54.2731,54.4131,124526.0
2016-09-06 14:20:00,69.98,70.0,69.91,69.98,153981.0,54.4131,54.4286,54.3586,54.4131,153981.0
2016-09-06 14:30:00,69.98,70.06,69.96,69.96,126632.0,54.4131,54.4753,54.3975,54.3975,126632.0
2016-09-06 14:40:00,69.96,70.0,69.91,69.98,145521.0,54.3975,54.4286,54.3586,54.4131,145521.0
2016-09-06 14:50:00,69.98,69.99,69.9,69.94,166093.0,54.4131,54.4208,54.3509,54.382,166093.0
2016-09-06 15:00:00,69.95,69.98,69.92,69.98,163568.0,54.3897,54.4131,54.3664,54.4131,163568.0
2016-09-06 15:10:00,69.97,69.98,69.94,69.95,125093.0,54.4053,54.4131,54.382,54.3897,125093.0
2016-09-06 15:20:00,69.96,69.98,69.92,69.97,192107.0,54.3975,54.4131,54.3664,54.4053,192107.0
2016-09-06 15:30:00,69.96,70.03,69.96,70.02,180807.0,54.3975,54.4519,54.3975,54.4442,180807.0
2016-09-06 15:40:00,70.02,70.05,69.98,69.98,259273.0,54.4442,54.4675,54.4131,54.4131,259273.0
2016-09-06 15:50:00,69.98,70.08,69.96,70.08,542676.0,54.4131,54.4908,54.3975,54.4908,542676.0
2016-09-07 09:30:00,69.94,70.27,69.83,70.14,276044.0,54.382,54.6385,54.2964,54.5375,276044.0
2016-09-07 09:40:00,70.15,70.15,69.91,69.91,138625.0,54.5452,54.5452,54.3586,54.3586,138625.0
2016-09-07 09:50:00,69.91,69.97,69.81,69.87,152623.0,54.3586,54.4053,54.2809,54.3275,152623.0
2016-09-07 10:00:00,69.88,70.09,69.85,70.08,167060.0,54.3353,54.4986,54.312,54.4908,167060.0
2016-09-07 10:10:00,70.08,70.17,69.97,70.13,112607.0,54.4908,54.5608,54.4053,54.5297,112607.0
2016-09-07 10:20:00,70.12,70.3,70.1,70.28,121449.0,54.5219,54.6619,54.5064,54.6463,121449.0
2016-09-07 10:30:00,70.29,70.4,70.27,70.3,157879.0,54.6541,54.7396,54.6385,54.6619,157879.0
2016-09-07 10:40:00,70.3,70.31,70.2,70.27,95917.0,54.6619,54.6697,54.5841,54.6385,95917.0
2016-09-07 10:50:00,70.26,70.29,70.16,70.25,102904.0,54.6308,54.6541,54.553,54.623,102904.0
2016-09-07 11:00:00,70.26,70.29,70.23,70.27,109407.0,54.6308,54.6541,54.6074,54.6385,109407.0
2016-09-07 11:10:00,70.26,70.27,70.09,70.11,104004.0,54.6308,54.6385,54.4986,54.5141,104004.0
2016-09-07 11:20:00,70.12,70.13,69.98,70.08,88121.0,54.5219,54.5297,54.4131,54.4908,88121.0
2016-09-07 11:30:00,70.07,70.08,70.03,70.04,76785.0,54.483,54.4908,54.4519,54.4597,76785.0
2016-09-07 11:40:00,70.03,70.04,69.91,69.92,84468.0,54.4519,54.4597,54.3586,54.3664,84468.0
2016-09-07 11:50:00,69.92,70.0,69.88,70.0,115194.0,54.3664,54.4286,54.3353,54.4286,115194.0
2016-09-07 12:00:00,69.99,70.0,69.89,69.91,118002.0,54.4208,54.4286,54.3431,54.3586,118002.0
2016-09-07 12:10:00,69.91,69.94,69.87,69.89,67807.0,54.3586,54.382,54.3275,54.3431,67807.0
2016-09-07 12:20:00,69.9,69.93,69.85,69.92,71890.0,54.3509,54.3742,54.312,54.3664,71890.0
2016-09-07 12:30:00,69.92,70.0,69.88,69.92,70819.0,54.3664,54.4286,54.3353,54.3664,70819.0
2016-09-07 12:40:00,69.93,70.01,69.92,69.99,82750.0,54.3742,54.4364,54.3664,54.4208,82750.0
2016-09-07 12:50:00,69.98,70.02,69.95,69.99,67451.0,54.4131,54.4442,54.3897,54.4208,67451.0
2016-09-07 13:00:00,70.0,70.03,69.93,70.03,102153.0,54.4286,54.4519,54.3742,54.4519,102153.0
2016-09-07 13:10:00,70.02,70.02,69.95,70.01,48358.0,54.4442,54.4442,54.3897,54.4364,48358.0
2016-09-07 13:20:00,70.01,70.03,69.96,70.01,60398.0,54.4364,54.4519,54.3975,54.4364,60398.0
2016-09-07 13:30:00,70.01,70.04,69.97,70.02,65930.0,54.4364,54.4597,54.4053,54.4442,65930.0
2016-09-07 13:40:00,70.03,70.09,70.01,70.09,59721.0,54.4519,54.4986,54.4364,54.4986,59721.0
2016-09-07 13:50:00,70.09,70.11,70.0,70.05,72458.0,54.4986,54.5141,54.4286,54.4675,72458.0
2016-09-07 14:00:00,70.04,70.08,70.0,70.02,79547.0,54.4597,54.4908,54.4286,54.4442,79547.0
2016-09-07 14:10:00,70.01,70.13,70.0,70.1,116130.0,54.4364,54.5297,54.4286,54.5064,116130.0
2016-09-07 14:20:00,70.11,70.2,70.1,70.15,180598.0,54.5141,54.5841,54.5064,54.5452,180598.0
2016-09-07 14:30:00,70.16,70.24,70.14,70.24,70497.0,54.553,54.6152,54.5375,54.6152,70497.0
2016-09-07 14:40:00,70.23,70.31,70.23,70.25,123918.0,54.6074,54.6697,54.6074,54.623,123918.0
2016-09-07 14:50:00,70.25,70.31,70.25,70.28,73015.0,54.623,54.6697,54.623,54.6463,73015.0
2016-09-07 15:00:00,70.29,70.39,70.27,70.34,98862.0,54.6541,54.7319,54.6385,54.693,98862.0
2016-09-07 15:10:00,70.35,70.42,70.34,70.36,122508.0,54.7008,54.7552,54.693,54.7085,122508.0
2016-09-07 15:20:00,70.36,70.39,70.32,70.36,102206.0,54.7085,54.7319,54.6774,54.7085,102206.0
2016-09-07 15:30:00,70.36,70.42,70.36,70.41,180686.0,54.7085,54.7552,54.7085,54.7474,180686.0
2016-09-07 15:40:00,70.41,70.41,70.3,70.31,171131.0,54.7474,54.7474,54.6619,54.6697,171131.0
2016-09-07 15:50:00,70.31,70.33,70.25,70.31,265366.0,54.6697,54.6852,54.623,54.6697,265366.0
2016-09-08 09:30:00,70.3,70.3,69.81,69.9,219700.0,54.6619,54.6619,54.2809,54.3509,219700.0
2016-09-08 09:40:00,69.9,70.05,69.63,69.67,241049.0,54.3509,54.4675,54.1409,54.172,241049.0
2016-09-08 09:50:00,69.67,69.78,69.52,69.53,202407.0,54.172,54.2575,54.0554,54.0632,202407.0
2016-09-08 10:00:00,69.54,69.7,69.51,69.56,297638.0,54.0709,54.1953,54.0476,54.0865,297638.0
2016-09-08 10:10:00,69.56,69.59,69.46,69.5,282239.0,54.0865,54.1098,54.0087,54.0398,282239.0
2016-09-08 10:20:00,69.5,69.62,69.45,69.49,143290.0,54.0398,54.1331,54.001,54.0321,143290.0
2016-09-08 10:30:00,69.49,69.7,69.48,69.61,164141.0,54.0321,54.1953,54.0243,54.1254,164141.0
2016-09-08 10:40:00,69.61,69.64,69.56,69.59,103200.0,54.1254,54.1487,54.0865,54.1098,103200.0
2016-09-08 10:50:00,69.59,69.64,69.56,69.64,184037.0,54.1098,54.1487,54.0865,54.1487,184037.0
2016-09-08 11:00:00,69.64,69.69,69.55,69.67,176220.0,54.1487,54.1876,54.0787,54.172,176220.0
2016-09-08 11:10:00,69.67,69.76,69.6,69.66,153160.0,54.172,54.242,54.1176,54.1642,153160.0
2016-09-08 11:20:00,69.67,69.77,69.67,69.75,112297.0,54.172,54.2498,54.172,54.2342,112297.0
2016-09-08 11:30:00,69.75,69.83,69.72,69.76,167132.0,54.2342,54.2964,54.2109,54.242,167132.0
2016-09-08 11:40:00,69.76,69.85,69.73,69.85,130129.0,54.242,54.312,54.2187,54.312,130129.0
2016-09-08 11:50:00,69.85,69.89,69.72,69.72,107619.0,54.312,54.3431,54.2109,54.2109,107619.0
2016-09-08 12:00:00,69.73,69.74,69.67,69.67,280670.0,54.2187,54.2264,54.172,54.172,280670.0
2016-09-08 12:10:00,69.68,69.77,69.6,69.76,90289.0,54.1798,54.2498,54.1176,54.242,90289.0
2016-09-08 12:20:00,69.77,69.8,69.66,69.7,257492.0,54.2498,54.2731,54.1642,54.1953,257492.0
2016-09-08 12:30:00,69.7,69.71,69.58,69.66,139506.0,54.1953,54.2031,54.102,54.1642,139506.0
2016-09-08 12:40:00,69.66,69.7,69.6,69.66,93265.0,54.1642,54.1953,54.1176,54.1642,93265.0
2016-09-08 12:50:00,69.66,69.7,69.58,69.63,106765.0,54.1642,54.1953,54.102,54.1409,106765.0
2016-09-08 13:00:00,69.62,69.65,69.51,69.56,129994.0,54.1331,54.1565,54.0476,54.0865,129994.0
2016-09-08 13:10:00,69.56,69.61,69.53,69.56,68287.0,54.0865,54.1254,54.0632,54.0865,68287.0
2016-09-08 13:20:00,69.56,69.58,69.52,69.56,107845.0,54.0865,54.102,54.0554,54.0865,107845.0
2016-09-08 13:30:00,69.57,69.58,69.51,69.52,145550.0,54.0943,54.102,54.0476,54.0554,145550.0
2016-09-08 13:40:00,69.52,69.56,69.5,69.52,151935.0,54.0554,54.0865,54.0398,54.0554,151935.0
2016-09-08 13:50:00,69.51,69.58,69.5,69.58,107296.0,54.0476,54.102,54.0398,54.102,107296.0
2016-09-08 14:00:00,69.57,69.59,69.45,69.49,183274.0,54.0943,54.1098,54.001,54.0321,183274.0
2016-09-08 14:10:00,69.48,69.51,69.42,69.47,182147.0,54.0243,54.0476,53.9776,54.0165,182147.0
2016-09-08 14:20:00,69.48,69.6,69.46,69.56,284657.0,54.0243,54.1176,54.0087,54.0865,284657.0
2016-09-08 14:30:00,69.56,69.68,69.52,69.6,206806.0,54.0865,54.1798,54.0554,54.1176,206806.0
2016-09-08 14:40:00,69.61,69.67,69.45,69.51,145066.0,54.1254,54.172,54.001,54.0476,145066.0
2016-09-08 14:50:00,69.51,69.64,69.47,69.6,180373.0,54.0476,54.1487,54.0165,54.1176,180373.0
2016-09-08 15:00:00,69.6,69.65,69.57,69.6,156467.0,54.1176,54.1565,54.0943,54.1176,156467.0
2016-09-08 15:10:00,69.6,69.67,69.58,69.64,205495.0,54.1176,54.172,54.102,54.1487,205495.0
2016-09-08 15:20:00,69.64,69.66,69.54,69.56,313543.0,54.1487,54.1642,54.0709,54.0865,313543.0
2016-09-08 15:30:00,69.56,69.58,69.55,69.57,170683.0,54.0865,54.102,54.0787,54.0943,170683.0
2016-09-08 15:40:00,69.57,69.58,69.51,69.53,341564.0,54.0943,54.102,54.0476,54.0632,341564.0
2016-09-08 15:50:00,69.53,69.55,69.46,69.47,488923.0,54.0632,54.0787,54.0087,54.0165,488923.0
2016-09-09 09:30:00,69.04,69.37,68.75,68.99,330001.0,53.6822,53.9388,53.4567,53.6433,330001.0
2016-09-09 09:40:00,68.97,69.32,68.97,69.3,139762.0,53.6277,53.8999,53.6277,53.8843,139762.0
2016-09-09 09:50:00,69.29,69.38,69.12,69.27,151459.0,53.8765,53.9465,53.7444,53.861,151459.0
2016-09-09 10:00:00,69.28,69.35,69.15,69.15,112604.0,53.8688,53.9232,53.7677,53.7677,112604.0
2016-09-09 10:10:00,69.16,69.17,69.01,69.11,138666.0,53.7755,53.7832,53.6588,53.7366,138666.0
2016-09-09 10:20:00,69.11,69.27,69.06,69.1,103854.0,53.7366,53.861,53.6977,53.7288,103854.0
2016-09-09 10:30:00,69.11,69.14,69.03,69.04,122158.0,53.7366,53.7599,53.6744,53.6822,122158.0
2016-09-09 10:40:00,69.05,69.12,68.99,69.01,113664.0,53.6899,53.7444,53.6433,53.6588,113664.0
2016-09-09 10:50:00,69.01,69.09,68.98,69.07,68862.0,53.6588,53.721,53.6355,53.7055,68862.0
2016-09-09 11:00:00,69.07,69.12,68.98,69.11,80322.0,53.7055,53.7444,53.6355,53.7366,80322.0
2016-09-09 11:10:00,69.12,69.13,69.01,69.01,106784.0,53.7444,53.7521,53.6588,53.6588,106784.0
2016-09-09 11:20:00,69.0,69.14,68.99,69.13,77847.0,53.6511,53.7599,53.6433,53.7521,77847.0
2016-09-09 11:30:00,69.12,69.16,69.06,69.09,65251.0,53.7444,53.7755,53.6977,53.721,65251.0
2016-09-09 11:40:00,69.08,69.12,68.92,68.97,79576.0,53.7133,53.7444,53.5889,53.6277,79576.0
2016-09-09 11:50:00,68.97,69.02,68.93,69.0,106079.0,53.6277,53.6666,53.5966,53.6511,106079.0
2016-09-09 12:00:00,69.0,69.04,68.95,69.0,138711.0,53.6511,53.6822,53.6122,53.6511,138711.0
2016-09-09 12:10:00,68.99,69.04,68.96,68.98,69573.0,53.6433,53.6822,53.62,53.6355,69573.0
2016-09-09 12:20:00,68.99,69.08,68.98,69.01,48881.0,53.6433,53.7133,53.6355,53.6588,48881.0
2016-09-09 12:30:00,69.01,69.06,68.99,69.0,72151.0,53.6588,53.6977,53.6433,53.6511,72151.0
2016-09-09 12:40:00,69.0,69.05,68.99,69.01,51847.0,53.6511,53.6899,53.6433,53.6588,51847.0
2016-09-09 12:50:00,69.01,69.02,68.96,68.98,77637.0,53.6588,53.6666,53.62,53.6355,77637.0
2016-09-09 13:00:00,68.99,68.99,68.96,68.96,127356.0,53.6433,53.6433,53.62,53.62,127356.0
2016-09-09 13:10:00,68.97,69.05,68.95,69.05,110878.0,53.6277,53.6899,53.6122,53.6899,110878.0
2016-09-09 13:20:00,69.05,69.07,69.01,69.05,71188.0,53.6899,53.7055,53.6588,53.6899,71188.0
2016-09-09 13:30:00,69.06,69.09,69.01,69.03,95033.0,53.6977,53.721,53.6588,53.6744,95033.0
2016-09-09 13:40:00,69.03,69.04,68.97,69.04,135712.0,53.6744,53.6822,53.6277,53.6822,135712.0
2016-09-09 13:50:00,69.04,69.04,68.93,69.03,139029.0,53.6822,53.6822,53.5966,53.6744,139029.0
2016-09-09 14:00:00,69.03,69.07,69.01,69.04,200671.0,53.6744,53.7055,53.6588,53.6822,200671.0
2016-09-09 14:10:00,69.03,69.08,69.02,69.05,124317.0,53.6744,53.7133,53.6666,53.6899,124317.0
2016-09-09 14:20:00,69.06,69.08,69.02,69.05,93015.0,53.6977,53.7133,53.6666,53.6899,93015.0
2016-09-09 14:30:00,69.05,69.11,69.03,69.1,88855.0,53.6899,53.7366,53.6744,53.7288,88855.0
2016-09-09 14:40:00,69.1,69.13,69.09,69.12,176311.0,53.7288,53.7521,53.721,53.7444,176311.0
2016-09-09 14:50:00,69.13,69.21,69.1,69.2,113858.0,53.7521,53.8143,53.7288,53.8066,113858.0
2016-09-09 15:00:00,69.2,69.21,69.12,69.16,104103.0,53.8066,53.8143,53.7444,53.7755,104103.0
2016-09-09 15:10:00,69.16,69.33,69.12,69.29,164002.0,53.7755,53.9076,53.7444,53.8765,164002.0
2016-09-09 15:20:00,69.28,69.42,69.22,69.36,215839.0,53.8688,53.9776,53.8221,53.931,215839.0
2016-09-09 15:30:00,69.36,69.36,69.13,69.17,166284.0,53.931,53.931,53.7521,53.7832,166284.0
2016-09-09 15:40:00,69.17,69.21,69.13,69.19,292270.0,53.7832,53.8143,53.7521,53.7988,292270.0
2016-09-09 15:50:00,69.19,69.22,69.0,69.01,483560.0,53.7988,53.8221,53.6511,53.6588,483560.0
2016-09-12 09:30:00,68.48,68.98,68.42,68.51,504118.0,53.2467,53.6355,53.2001,53.2701,504118.0
2016-09-12 09:40:00,68.49,68.6,68.26,68.44,807818.0,53.2545,53.34,53.0757,53.2156,807818.0
2016-09-12 09:50:00,68.44,68.56,68.21,68.42,285980.0,53.2156,53.3089,53.0368,53.2001,285980.0
2016-09-12 10:00:00,68.41,68.55,68.41,68.43,219690.0,53.1923,53.3012,53.1923,53.2079,219690.0
2016-09-12 10:10:00,68.43,68.74,68.43,68.74,125576.0,53.2079,53.4489,53.2079,53.4489,125576.0
2016-09-12 10:20:00,68.73,68.84,68.67,68.82,91679.0,53.4411,53.5266,53.3945,53.5111,91679.0
2016-09-12 10:30:00,68.83,68.88,68.56,68.58,108552.0,53.5189,53.5578,53.3089,53.3245,108552.0
2016-09-12 10:40:00,68.59,68.74,68.59,68.67,184013.0,53.3323,53.4489,53.3323,53.3945,184013.0
2016-09-12 10:50:00,68.67,68.84,68.6,68.73,219030.0,53.3945,53.5266,53.34,53.4411,219030.0
2016-09-12 11:00:00,68.72,68.85,68.69,68.76,126093.0,53.4333,53.5344,53.41,53.4644,126093.0
2016-09-12 11:10:00,68.76,68.81,68.69,68.77,92185.0,53.4644,53.5033,53.41,53.4722,92185.0
2016-09-12 11:20:00,68.77,68.8,68.67,68.68,165717.0,53.4722,53.4955,53.3945,53.4022,165717.0
2016-09-12 11:30:00,68.68,68.76,68.56,68.75,167197.0,53.4022,53.4644,53.3089,53.4567,167197.0
2016-09-12 11:40:00,68.75,68.78,68.71,68.72,146864.0,53.4567,53.48,53.4256,53.4333,146864.0
2016-09-12 11:50:00,68.73,68.83,68.73,68.78,152517.0,53.4411,53.5189,53.4411,53.48,152517.0
2016-09-12 12:00:00,68.77,68.82,68.74,68.82,95723.0,53.4722,53.5111,53.4489,53.5111,95723.0
2016-09-12 12:10:00,68.81,68.85,68.74,68.77,124391.0,53.5033,53.5344,53.4489,53.4722,124391.0
2016-09-12 12:20:00,68.77,68.82,68.75,68.77,47977.0,53.4722,53.5111,53.4567,53.4722,47977.0
2016-09-12 12:30:00,68.77,68.8,68.71,68.72,86569.0,53.4722,53.4955,53.4256,53.4333,86569.0
2016-09-12 12:40:00,68.72,68.73,68.62,68.64,75628.0,53.4333,53.4411,53.3556,53.3711,75628.0
2016-09-12 12:50:00,68.65,68.73,68.63,68.68,98435.0,53.3789,53.4411,53.3634,53.4022,98435.0
2016-09-12 13:00:00,68.67,68.7,68.62,68.66,95320.0,53.3945,53.4178,53.3556,53.3867,95320.0
2016-09-12 13:10:00,68.66,68.97,68.61,68.78,275829.0,53.3867,53.6277,53.3478,53.48,275829.0
2016-09-12 13:20:00,68.78,68.88,68.76,68.78,131591.0,53.48,53.5578,53.4644,53.48,131591.0
2016-09-12 13:30:00,68.79,68.87,68.75,68.86,147298.0,53.4878,53.55,53.4567,53.5422,147298.0
2016-09-12 13:40:00,68.86,69.03,68.81,69.03,138855.0,53.5422,53.6744,53.5033,53.6744,138855.0
2016-09-12 13:50:00,69.03,69.12,68.99,69.08,156611.0,53.6744,53.7444,53.6433,53.7133,156611.0
2016-09-12 14:00:00,69.08,69.26,69.08,69.22,189358.0,53.7133,53.8532,53.7133,53.8221,189358.0
2016-09-12 14:10:00,69.22,69.3,69.16,69.27,121204.0,53.8221,53.8843,53.7755,53.861,121204.0
2016-09-12 14:20:00,69.27,69.35,69.24,69.27,171161.0,53.861,53.9232,53.8377,53.861,171161.0
2016-09-12 14:30:00,69.27,69.47,69.24,69.46,104261.0,53.861,54.0165,53.8377,54.0087,104261.0
2016-09-12 14:40:00,69.47,69.47,69.35,69.39,137633.0,54.0165,54.0165,53.9232,53.9543,137633.0
2016-09-12 14:50:00,69.4,69.48,69.39,69.48,132706.0,53.9621,54.0243,53.9543,54.0243,132706.0
2016-09-12 15:00:00,69.47,69.52,69.36,69.41,134784.0,54.0165,54.0554,53.931,53.9699,134784.0
2016-09-12 15:10:00,69.4,69.44,69.26,69.27,118266.0,53.9621,53.9932,53.8532,53.861,118266.0
2016-09-12 15:20:00,69.27,69.35,69.25,69.33,117879.0,53.861,53.9232,53.8454,53.9076,117879.0
2016-09-12 15:30:00,69.34,69.37,69.3,69.32,177284.0,53.9154,53.9388,53.8843,53.8999,177284.0
2016-09-12 15:40:00,69.32,69.41,69.24,69.28,261709.0,53.8999,53.9699,53.8377,53.8688,261709.0
2016-09-12 15:50:00,69.29,69.35,69.26,69.3,505761.0,53.8765,53.9232,53.8532,53.8843,505761.0
2016-09-13 09:30:00,69.1,69.45,68.96,69.41,210422.0,53.7288,54.001,53.62,53.9699,210422.0
2016-09-13 09:40:00,69.39,69.4,69.14,69.31,138480.0,53.9543,53.9621,53.7599,53.8921,138480.0
2016-09-13 09:50:00,69.3,69.33,68.94,69.05,201712.0,53.8843,53.9076,53.6044,53.6899,201712.0
2016-09-13 10:00:00,69.05,69.14,68.95,69.02,196876.0,53.6899,53.7599,53.6122,53.6666,196876.0
2016-09-13 10:10:00,69.02,69.14,68.93,69.09,219300.0,53.6666,53.7599,53.5966,53.721,219300.0
2016-09-13 10:20:00,69.1,69.21,69.03,69.03,141400.0,53.7288,53.8143,53.6744,53.6744,141400.0
2016-09-13 10:30:00,69.03,69.1,68.84,68.88,112907.0,53.6744,53.7288,53.5266,53.5578,112907.0
2016-09-13 10:40:00,68.9,69.02,68.89,68.97,248072.0,53.5733,53.6666,53.5655,53.6277,248072.0
2016-09-13 10:50:00,68.97,69.03,68.92,68.98,152056.0,53.6277,53.6744,53.5889,53.6355,152056.0
2016-09-13 11:00:00,68.97,69.02,68.95,69.0,255819.0,53.6277,53.6666,53.6122,53.6511,255819.0
2016-09-13 11:10:00,69.0,69.04,68.96,69.0,126771.0,53.6511,53.6822,53.62,53.6511,126771.0
2016-09-13 11:20:00,69.0,69.07,68.98,69.01,171298.0,53.6511,53.7055,53.6355,53.6588,171298.0
2016-09-13 11:30:00,69.01,69.07,68.97,69.03,439037.0,53.6588,53.7055,53.6277,53.6744,439037.0
2016-09-13 11:40:00,69.03,69.17,69.02,69.17,129134.0,53.6744,53.7832,53.6666,53.7832,129134.0
2016-09-13 11:50:00,69.18,69.36,69.17,69.36,211532.0,53.791,53.931,53.7832,53.931,211532.0
2016-09-13 12:00:00,69.35,69.38,69.12,69.12,246637.0,53.9232,53.9465,53.7444,53.7444,246637.0
2016-09-13 12:10:00,69.11,69.21,69.08,69.21,72425.0,53.7366,53.8143,53.7133,53.8143,72425.0
2016-09-13 12:20:00,69.21,69.22,68.99,69.07,81772.0,53.8143,53.8221,53.6433,53.7055,81772.0
2016-09-13 12:30:00,69.07,69.12,69.0,69.12,86349.0,53.7055,53.7444,53.6511,53.7444,86349.0
2016-09-13 12:40:00,69.13,69.16,69.09,69.15,103267.0,53.7521,53.7755,53.721,53.7677,103267.0
2016-09-13 12:50:00,69.15,69.16,69.06,69.07,171792.0,53.7677,53.7755,53.6977,53.7055,171792.0
2016-09-13 13:00:00,69.07,69.08,69.0,69.03,388375.0,53.7055,53.7133,53.6511,53.6744,388375.0
2016-09-13 13:10:00,69.03,69.19,69.02,69.15,132606.0,53.6744,53.7988,53.6666,53.7677,132606.0
2016-09-13 13:20:00,69.15,69.21,69.07,69.19,55992.0,53.7677,53.8143,53.7055,53.7988,55992.0
2016-09-13 13:30:00,69.21,69.29,69.07,69.11,90107.0,53.8143,53.8765,53.7055,53.7366,90107.0
2016-09-13 13:40:00,69.11,69.14,69.01,69.04,117288.0,53.7366,53.7599,53.6588,53.6822,117288.0
2016-09-13 13:50:00,69.05,69.1,68.98,69.06,413626.0,53.6899,53.7288,53.6355,53.6977,413626.0
2016-09-13 14:00:00,69.05,69.09,69.0,69.03,159311.0,53.6899,53.721,53.6511,53.6744,159311.0
2016-09-13 14:10:00,69.03,69.07,68.99,69.01,146095.0,53.6744,53.7055,53.6433,53.6588,146095.0
2016-09-13 14:20:00,69.0,69.06,68.99,68.99,137255.0,53.6511,53.6977,53.6433,53.6433,137255.0
2016-09-13 14:30:00,68.99,69.03,68.9,68.99,281637.0,53.6433,53.6744,53.5733,53.6433,281637.0
2016-09-13 14:40:00,68.99,69.01,68.91,68.95,124074.0,53.6433,53.6588,53.5811,53.6122,124074.0
2016-09-13 14:50:00,68.95,68.96,68.85,68.92,241421.0,53.6122,53.62,53.5344,53.5889,241421.0
2016-09-13 15:00:00,68.91,68.95,68.88,68.91,286721.0,53.5811,53.6122,53.5578,53.5811,286721.0
2016-09-13 15:10:00,68.91,69.01,68.82,68.94,159996.0,53.5811,53.6588,53.5111,53.6044,159996.0
2016-09-13 15:20:00,68.94,69.1,68.93,69.09,124954.0,53.6044,53.7288,53.5966,53.721,124954.0
2016-09-13 15:30:00,69.11,69.15,69.03,69.07,263414.0,53.7366,53.7677,53.6744,53.7055,263414.0
2016-09-13 15:40:00,69.06,69.08,68.89,69.03,502267.0,53.6977,53.7133,53.5655,53.6744,502267.0
2016-09-13 15:50:00,69.04,69.2,68.94,68.94,665073.0,53.6822,53.8066,53.6044,53.6044,665073.0
2016-09-14 09:30:00,69.29,69.46,68.93,68.96,120047.0,53.8765,54.0087,53.5966,53.62,120047.0
2016-09-14 09:40:00,68.93,68.96,68.74,68.81,89809.0,53.5966,53.62,53.4489,53.5033,89809.0
2016-09-14 09:50:00,68.82,68.99,68.7,68.92,94454.0,53.5111,53.6433,53.4178,53.5889,94454.0
2016-09-14 10:00:00,68.92,69.04,68.85,69.02,99385.0,53.5889,53.6822,53.5344,53.6666,99385.0
2016-09-14 10:10:00,69.02,69.19,69.01,69.08,99179.0,53.6666,53.7988,53.6588,53.7133,99179.0
2016-09-14 10:20:00,69.08,69.26,69.07,69.15,127608.0,53.7133,53.8532,53.7055,53.7677,127608.0
2016-09-14 10:30:00,69.14,69.3,69.01,69.02,95909.0,53.7599,53.8843,53.6588,53.6666,95909.0
2016-09-14 10:40:00,69.02,69.05,68.89,68.9,84034.0,53.6666,53.6899,53.5655,53.5733,84034.0
2016-09-14 10:50:00,68.89,68.93,68.79,68.89,85703.0,53.5655,53.5966,53.4878,53.5655,85703.0
2016-09-14 11:00:00,68.88,69.01,68.81,68.83,96238.0,53.5578,53.6588,53.5033,53.5189,96238.0
2016-09-14 11:10:00,68.84,68.9,68.78,68.82,113594.0,53.5266,53.5733,53.48,53.5111,113594.0
2016-09-14 11:20:00,68.83,68.9,68.78,68.78,115226.0,53.5189,53.5733,53.48,53.48,115226.0
2016-09-14 11:30:00,68.78,68.86,68.66,68.86,93089.0,53.48,53.5422,53.3867,53.5422,93089.0
2016-09-14 11:40:00,68.87,68.9,68.76,68.77,87143.0,53.55,53.5733,53.4644,53.4722,87143.0
2016-09-14 11:50:00,68.77,68.9,68.76,68.87,92328.0,53.4722,53.5733,53.4644,53.55,92328.0
2016-09-14 12:00:00,68.87,68.88,68.74,68.82,99283.0,53.55,53.5578,53.4489,53.5111,99283.0
2016-09-14 12:10:00,68.82,68.85,68.75,68.84,42817.0,53.5111,53.5344,53.4567,53.5266,42817.0
2016-09-14 12:20:00,68.85,68.88,68.8,68.81,58246.0,53.5344,53.5578,53.4955,53.5033,58246.0
2016-09-14 12:30:00,68.82,68.89,68.77,68.78,48894.0,53.5111,53.5655,53.4722,53.48,48894.0
2016-09-14 12:40:00,68.76,68.76,68.61,68.65,83306.0,53.4644,53.4644,53.3478,53.3789,83306.0
2016-09-14 12:50:00,68.65,68.69,68.61,68.65,49371.0,53.3789,53.41,53.3478,53.3789,49371.0
2016-09-14 13:00:00,68.66,68.67,68.55,68.65,82112.0,53.3867,53.3945,53.3012,53.3789,82112.0
2016-09-14 13:10:00,68.65,68.65,68.55,68.59,75309.0,53.3789,53.3789,53.3012,53.3323,75309.0
2016-09-14 13:20:00,68.59,68.61,68.52,68.56,55474.0,53.3323,53.3478,53.2778,53.3089,55474.0
2016-09-14 13:30:00,68.57,68.65,68.57,68.6,50829.0,53.3167,53.3789,53.3167,53.34,50829.0
2016-09-14 13:40:00,68.6,68.62,68.5,68.51,68573.0,53.34,53.3556,53.2623,53.2701,68573.0
2016-09-14 13:50:00,68.51,68.53,68.46,68.46,89648.0,53.2701,53.2856,53.2312,53.2312,89648.0
2016-09-14 14:00:00,68.47,68.49,68.41,68.42,99378.0,53.239,53.2545,53.1923,53.2001,99378.0
2016-09-14 14:10:00,68.43,68.46,68.28,68.45,109755.0,53.2079,53.2312,53.0912,53.2234,109755.0
2016-09-14 14:20:00,68.45,68.46,68.34,68.36,93987.0,53.2234,53.2312,53.1379,53.1534,93987.0
2016-09-14 14:30:00,68.36,68.39,68.32,68.34,98475.0,53.1534,53.1768,53.1223,53.1379,98475.0
2016-09-14 14:40:00,68.34,68.43,68.33,68.37,80772.0,53.1379,53.2079,53.1301,53.1612,80772.0
2016-09-14 14:50:00,68.36,68.46,68.34,68.38,109181.0,53.1534,53.2312,53.1379,53.169,109181.0
2016-09-14 15:00:00,68.37,68.44,68.35,68.4,80469.0,53.1612,53.2156,53.1456,53.1845,80469.0
2016-09-14 15:10:00,68.4,68.41,68.28,68.28,103594.0,53.1845,53.1923,53.0912,53.0912,103594.0
2016-09-14 15:20:00,68.29,68.34,68.17,68.19,169974.0,53.099,53.1379,53.0057,53.0212,169974.0
2016-09-14 15:30:00,68.19,68.3,68.18,68.24,188432.0,53.0212,53.1068,53.0135,53.0601,188432.0
2016-09-14 15:40:00,68.24,68.31,68.19,68.23,309291.0,53.0601,53.1145,53.0212,53.0523,309291.0
2016-09-14 15:50:00,68.23,68.29,68.09,68.2,727880.0,53.0523,53.099,52.9435,53.029,727880.0
2016-09-15 09:30:00,68.06,68.47,67.92,68.03,195696.0,52.9202,53.239,52.8113,52.8968,195696.0
2016-09-15 09:40:00,68.03,68.33,67.94,68.32,136625.0,52.8968,53.1301,52.8269,53.1223,136625.0
2016-09-15 09:50:00,68.33,68.39,68.11,68.11,92452.0,53.1301,53.1768,52.959,52.959,92452.0
2016-09-15 10:00:00,68.11,68.31,68.09,68.24,105096.0,52.959,53.1145,52.9435,53.0601,105096.0
2016-09-15 10:10:00,68.24,68.47,68.22,68.45,84298.0,53.0601,53.239,53.0446,53.2234,84298.0
2016-09-15 10:20:00,68.46,68.47,68.27,68.32,83267.0,53.2312,53.239,53.0834,53.1223,83267.0
2016-09-15 10:30:00,68.31,68.36,68.25,68.35,59950.0,53.1145,53.1534,53.0679,53.1456,59950.0
2016-09-15 10:40:00,68.35,68.39,68.19,68.33,231454.0,53.1456,53.1768,53.0212,53.1301,231454.0
2016-09-15 10:50:00,68.32,68.51,68.3,68.47,79533.0,53.1223,53.2701,53.1068,53.239,79533.0
2016-09-15 11:00:00,68.47,68.59,68.37,68.56,105007.0,53.239,53.3323,53.1612,53.3089,105007.0
2016-09-15 11:10:00,68.56,68.6,68.53,68.58,124231.0,53.3089,53.34,53.2856,53.3245,124231.0
2016-09-15 11:20:00,68.58,68.82,68.55,68.81,90111.0,53.3245,53.5111,53.3012,53.5033,90111.0
2016-09-15 11:30:00,68.82,68.94,68.8,68.93,136222.0,53.5111,53.6044,53.4955,53.5966,136222.0
2016-09-15 11:40:00,68.93,69.06,68.88,68.92,249780.0,53.5966,53.6977,53.5578,53.5889,249780.0
2016-09-15 11:50:00,68.92,68.97,68.81,68.81,121633.0,53.5889,53.6277,53.5033,53.5033,121633.0
2016-09-15 12:00:00,68.81,68.82,68.7,68.76,79579.0,53.5033,53.5111,53.4178,53.4644,79579.0
2016-09-15 12:10:00,68.75,68.78,68.68,68.7,65766.0,53.4567,53.48,53.4022,53.4178,65766.0
2016-09-15 12:20:00,68.7,68.73,68.54,68.58,57325.0,53.4178,53.4411,53.2934,53.3245,57325.0
2016-09-15 12:30:00,68.59,68.69,68.53,68.54,81742.0,53.3323,53.41,53.2856,53.2934,81742.0
2016-09-15 12:40:00,68.55,68.57,68.45,68.5,75112.0,53.3012,53.3167,53.2234,53.2623,75112.0
2016-09-15 12:50:00,68.48,68.5,68.43,68.48,66233.0,53.2467,53.2623,53.2079,53.2467,66233.0
2016-09-15 13:00:00,68.49,68.54,68.42,68.46,75385.0,53.2545,53.2934,53.2001,53.2312,75385.0
2016-09-15 13:10:00,68.46,68.48,68.32,68.45,58607.0,53.2312,53.2467,53.1223,53.2234,58607.0
2016-09-15 13:20:00,68.45,68.61,68.43,68.55,65088.0,53.2234,53.3478,53.2079,53.3012,65088.0
2016-09-15 13:30:00,68.56,68.67,68.54,68.64,49559.0,53.3089,53.3945,53.2934,53.3711,49559.0
2016-09-15 13:40:00,68.65,68.75,68.64,68.7,76421.0,53.3789,53.4567,53.3711,53.4178,76421.0
2016-09-15 13:50:00,68.71,68.78,68.64,68.78,46202.0,53.4256,53.48,53.3711,53.48,46202.0
2016-09-15 14:00:00,68.78,68.81,68.72,68.76,55306.0,53.48,53.5033,53.4333,53.4644,55306.0
2016-09-15 14:10:00,68.76,68.85,68.7,68.85,65790.0,53.4644,53.5344,53.4178,53.5344,65790.0
2016-09-15 14:20:00,68.84,68.9,68.79,68.88,106864.0,53.5266,53.5733,53.4878,53.5578,106864.0
2016-09-15 14:30:00,68.89,68.96,68.79,68.95,102380.0,53.5655,53.62,53.4878,53.6122,102380.0
2016-09-15 14:40:00,68.94,69.0,68.9,68.91,82030.0,53.6044,53.6511,53.5733,53.5811,82030.0
2016-09-15 14:50:00,68.91,69.0,68.9,68.95,75340.0,53.5811,53.6511,53.5733,53.6122,75340.0
2016-09-15 15:00:00,68.96,69.19,68.96,69.18,198819.0,53.62,53.7988,53.62,53.791,198819.0
2016-09-15 15:10:00,69.17,69.29,69.09,69.11,262277.0,53.7832,53.8765,53.721,53.7366,262277.0
2016-09-15 15:20:00,69.11,69.25,69.05,69.23,157100.0,53.7366,53.8454,53.6899,53.8299,157100.0
2016-09-15 15:30:00,69.22,69.3,69.18,69.3,163393.0,53.8221,53.8843,53.791,53.8843,163393.0
2016-09-15 15:40:00,69.31,69.32,69.21,69.25,187761.0,53.8921,53.8999,53.8143,53.8454,187761.0
2016-09-15 15:50:00,69.25,69.25,69.13,69.21,312912.0,53.8454,53.8454,53.7521,53.8143,312912.0
2016-09-16 09:30:00,68.92,69.33,68.82,69.23,580197.0,53.5889,53.9076,53.5111,53.8299,580197.0
2016-09-16 09:40:00,69.24,69.29,69.02,69.13,141408.0,53.8377,53.8765,53.6666,53.7521,141408.0
2016-09-16 09:50:00,69.13,69.25,69.03,69.06,126141.0,53.7521,53.8454,53.6744,53.6977,126141.0
2016-09-16 10:00:00,69.06,69.14,68.78,68.85,133226.0,53.6977,53.7599,53.48,53.5344,133226.0
2016-09-16 10:10:00,68.86,69.13,68.86,69.04,147116.0,53.5422,53.7521,53.5422,53.6822,147116.0
2016-09-16 10:20:00,69.03,69.05,68.88,69.04,101262.0,53.6744,53.6899,53.5578,53.6822,101262.0
2016-09-16 10:30:00,69.03,69.13,68.98,69.12,88184.0,53.6744,53.7521,53.6355,53.7444,88184.0
2016-09-16 10:40:00,69.12,69.24,69.05,69.09,74400.0,53.7444,53.8377,53.6899,53.721,74400.0
2016-09-16 10:50:00,69.08,69.1,68.95,68.96,74207.0,53.7133,53.7288,53.6122,53.62,74207.0
2016-09-16 11:00:00,68.95,69.01,68.82,68.84,59923.0,53.6122,53.6588,53.5111,53.5266,59923.0
2016-09-16 11:10:00,68.84,68.92,68.8,68.84,57535.0,53.5266,53.5889,53.4955,53.5266,57535.0
2016-09-16 11:20:00,68.83,68.86,68.75,68.8,75749.0,53.5189,53.5422,53.4567,53.4955,75749.0
2016-09-16 11:30:00,68.8,68.84,68.76,68.81,88308.0,53.4955,53.5266,53.4644,53.5033,88308.0
2016-09-16 11:40:00,68.82,69.04,68.81,69.03,85470.0,53.5111,53.6822,53.5033,53.6744,85470.0
2016-09-16 11:50:00,69.04,69.17,69.02,69.11,117360.0,53.6822,53.7832,53.6666,53.7366,117360.0
2016-09-16 12:00:00,69.12,69.19,69.09,69.18,88789.0,53.7444,53.7988,53.721,53.791,88789.0
2016-09-16 12:10:00,69.17,69.19,68.99,69.0,42831.0,53.7832,53.7988,53.6433,53.6511,42831.0
2016-09-16 12:20:00,69.01,69.03,68.97,69.02,48267.0,53.6588,53.6744,53.6277,53.6666,48267.0
2016-09-16 12:30:00,69.02,69.08,68.99,69.05,41471.0,53.6666,53.7133,53.6433,53.6899,41471.0
2016-09-16 12:40:00,69.04,69.06,68.93,68.98,70069.0,53.6822,53.6977,53.5966,53.6355,70069.0
2016-09-16 12:50:00,68.98,69.02,68.94,68.96,40812.0,53.6355,53.6666,53.6044,53.62,40812.0
2016-09-16 13:00:00,68.95,69.06,68.94,69.04,42292.0,53.6122,53.6977,53.6044,53.6822,42292.0
2016-09-16 13:10:00,69.04,69.04,68.88,68.9,42392.0,53.6822,53.6822,53.5578,53.5733,42392.0
2016-09-16 13:20:00,68.89,68.99,68.89,68.92,35736.0,53.5655,53.6433,53.5655,53.5889,35736.0
2016-09-16 13:30:00,68.91,68.96,68.89,68.91,35105.0,53.5811,53.62,53.5655,53.5811,35105.0
2016-09-16 13:40:00,68.91,68.97,68.89,68.97,52772.0,53.5811,53.6277,53.5655,53.6277,52772.0
2016-09-16 13:50:00,68.98,69.0,68.91,68.97,74475.0,53.6355,53.6511,53.5811,53.6277,74475.0
2016-09-16 14:00:00,68.97,69.0,68.9,68.98,53293.0,53.6277,53.6511,53.5733,53.6355,53293.0
2016-09-16 14:10:00,68.97,69.0,68.93,68.98,69002.0,53.6277,53.6511,53.5966,53.6355,69002.0
2016-09-16 14:20:00,68.98,69.0,68.9,68.99,98816.0,53.6355,53.6511,53.5733,53.6433,98816.0
2016-09-16 14:30:00,68.99,69.06,68.97,69.01,100797.0,53.6433,53.6977,53.6277,53.6588,100797.0
2016-09-16 14:40:00,69.01,69.11,68.98,69.01,121299.0,53.6588,53.7366,53.6355,53.6588,121299.0
2016-09-16 14:50:00,69.01,69.05,68.91,68.92,55956.0,53.6588,53.6899,53.5811,53.5889,55956.0
2016-09-16 15:00:00,68.93,69.01,68.92,68.97,104463.0,53.5966,53.6588,53.5889,53.6277,104463.0
2016-09-16 15:10:00,68.98,69.08,68.92,69.08,111756.0,53.6355,53.7133,53.5889,53.7133,111756.0
2016-09-16 15:20:00,69.06,69.21,69.06,69.15,122072.0,53.6977,53.8143,53.6977,53.7677,122072.0
2016-09-16 15:30:00,69.15,69.25,69.12,69.14,201262.0,53.7677,53.8454,53.7444,53.7599,201262.0
2016-09-16 15:40:00,69.14,69.24,69.12,69.19,253254.0,53.7599,53.8377,53.7444,53.7988,253254.0
2016-09-16 15:50:00,69.19,69.27,69.1,69.23,797879.0,53.7988,53.861,53.7288,53.8299,797879.0
2016-09-19 09:30:00,69.38,69.77,69.38,69.6,140116.0,53.9465,54.2498,53.9465,54.1176,140116.0
2016-09-19 09:40:00,69.58,69.67,69.48,69.63,43860.0,54.102,54.172,54.0243,54.1409,43860.0
2016-09-19 09:50:00,69.64,69.67,69.51,69.66,48545.0,54.1487,54.172,54.0476,54.1642,48545.0
2016-09-19 10:00:00,69.67,69.67,69.49,69.5,58084.0,54.172,54.172,54.0321,54.0398,58084.0
2016-09-19 10:10:00,69.5,69.58,69.48,69.56,97789.0,54.0398,54.102,54.0243,54.0865,97789.0
2016-09-19 10:20:00,69.57,69.58,69.46,69.49,69324.0,54.0943,54.102,54.0087,54.0321,69324.0
2016-09-19 10:30:00,69.49,69.5,69.33,69.4,100293.0,54.0321,54.0398,53.9076,53.9621,100293.0
2016-09-19 10:40:00,69.4,69.56,69.4,69.47,81452.0,53.9621,54.0865,53.9621,54.0165,81452.0
2016-09-19 10:50:00,69.47,69.48,69.22,69.27,75724.0,54.0165,54.0243,53.8221,53.861,75724.0
2016-09-19 11:00:00,69.28,69.32,69.22,69.29,43149.0,53.8688,53.8999,53.8221,53.8765,43149.0
2016-09-19 11:10:00,69.3,69.32,69.19,69.2,58684.0,53.8843,53.8999,53.7988,53.8066,58684.0
2016-09-19 11:20:00,69.21,69.25,69.14,69.22,63312.0,53.8143,53.8454,53.7599,53.8221,63312.0
2016-09-19 11:30:00,69.23,69.3,69.19,69.26,44200.0,53.8299,53.8843,53.7988,53.8532,44200.0
2016-09-19 11:40:00,69.27,69.37,69.22,69.33,45106.0,53.861,53.9388,53.8221,53.9076,45106.0
2016-09-19 11:50:00,69.34,69.44,69.34,69.42,53385.0,53.9154,53.9932,53.9154,53.9776,53385.0
2016-09-19 12:00:00,69.42,69.53,69.4,69.48,71711.0,53.9776,54.0632,53.9621,54.0243,71711.0
2016-09-19 12:10:00,69.48,69.48,69.3,69.33,54670.0,54.0243,54.0243,53.8843,53.9076,54670.0
2016-09-19 12:20:00,69.33,69.38,69.24,69.31,46337.0,53.9076,53.9465,53.8377,53.8921,46337.0
2016-09-19 12:30:00,69.3,69.37,69.28,69.28,42975.0,53.8843,53.9388,53.8688,53.8688,42975.0
2016-09-19 12:40:00,69.28,69.32,69.26,69.28,33238.0,53.8688,53.8999,53.8532,53.8688,33238.0
2016-09-19 12:50:00,69.28,69.31,69.18,69.2,45896.0,53.8688,53.8921,53.791,53.8066,45896.0
2016-09-19 13:00:00,69.2,69.21,69.03,69.03,53210.0,53.8066,53.8143,53.6744,53.6744,53210.0
2016-09-19 13:10:00,69.03,69.09,69.02,69.03,45390.0,53.6744,53.721,53.6666,53.6744,45390.0
2016-09-19 13:20:00,69.04,69.09,69.03,69.08,30514.0,53.6822,53.721,53.6744,53.7133,30514.0
2016-09-19 13:30:00,69.08,69.09,68.94,68.97,52974.0,53.7133,53.721,53.6044,53.6277,52974.0
2016-09-19 13:40:00,68.97,68.99,68.88,68.89,67142.0,53.6277,53.6433,53.5578,53.5655,67142.0
2016-09-19 13:50:00,68.9,69.01,68.88,69.0,55206.0,53.5733,53.6588,53.5578,53.6511,55206.0
2016-09-19 14:00:00,69.0,69.12,68.99,69.09,40843.0,53.6511,53.7444,53.6433,53.721,40843.0
2016-09-19 14:10:00,69.09,69.14,69.03,69.1,75119.0,53.721,53.7599,53.6744,53.7288,75119.0
2016-09-19 14:20:00,69.1,69.13,69.07,69.09,34340.0,53.7288,53.7521,53.7055,53.721,34340.0
2016-09-19 14:30:00,69.1,69.16,69.09,69.1,51337.0,53.7288,53.7755,53.721,53.7288,51337.0
2016-09-19 14:40:00,69.1,69.17,69.09,69.15,29077.0,53.7288,53.7832,53.721,53.7677,29077.0
2016-09-19 14:50:00,69.16,69.17,69.06,69.08,61222.0,53.7755,53.7832,53.6977,53.7133,61222.0
2016-09-19 15:00:00,69.08,69.12,69.04,69.05,55611.0,53.7133,53.7444,53.6822,53.6899,55611.0
2016-09-19 15:10:00,69.04,69.11,69.01,69.07,64281.0,53.6822,53.7366,53.6588,53.7055,64281.0
2016-09-19 15:20:00,69.07,69.11,69.03,69.03,65618.0,53.7055,53.7366,53.6744,53.6744,65618.0
2016-09-19 15:30:00,69.02,69.04,68.87,68.89,117424.0,53.6666,53.6822,53.55,53.5655,117424.0
2016-09-19 15:40:00,68.9,69.01,68.88,68.92,165962.0,53.5733,53.6588,53.5578,53.5889,165962.0
2016-09-19 15:50:00,68.93,68.95,68.87,68.88,271428.0,53.5966,53.6122,53.55,53.5578,271428.0
2016-09-20 09:30:00,69.19,69.29,68.83,68.84,119327.0,53.7988,53.8765,53.5189,53.5266,119327.0
2016-09-20 09:40:00,68.84,69.04,68.76,68.93,85744.0,53.5266,53.6822,53.4644,53.5966,85744.0
2016-09-20 09:50:00,68.94,69.03,68.89,68.93,71526.0,53.6044,53.6744,53.5655,53.5966,71526.0
2016-09-20 10:00:00,68.95,69.0,68.86,68.89,54998.0,53.6122,53.6511,53.5422,53.5655,54998.0
2016-09-20 10:10:00,68.9,68.96,68.88,68.94,42204.0,53.5733,53.62,53.5578,53.6044,42204.0
2016-09-20 10:20:00,68.95,69.01,68.94,68.96,47559.0,53.6122,53.6588,53.6044,53.62,47559.0
2016-09-20 10:30:00,68.96,69.02,68.88,68.93,54201.0,53.62,53.6666,53.5578,53.5966,54201.0
2016-09-20 10:40:00,68.92,68.97,68.91,68.95,33868.0,53.5889,53.6277,53.5811,53.6122,33868.0
2016-09-20 10:50:00,68.95,68.97,68.9,68.95,39066.0,53.6122,53.6277,53.5733,53.6122,39066.0
2016-09-20 11:00:00,68.94,69.05,68.91,69.0,51107.0,53.6044,53.6899,53.5811,53.6511,51107.0
2016-09-20 11:10:00,69.0,69.02,68.89,68.93,46811.0,53.6511,53.6666,53.5655,53.5966,46811.0
2016-09-20 11:20:00,68.92,68.94,68.76,68.77,48804.0,53.5889,53.6044,53.4644,53.4722,48804.0
2016-09-20 11:30:00,68.77,68.81,68.67,68.8,84079.0,53.4722,53.5033,53.3945,53.4955,84079.0
2016-09-20 11:40:00,68.81,68.82,68.72,68.78,34883.0,53.5033,53.5111,53.4333,53.48,34883.0
2016-09-20 11:50:00,68.78,68.78,68.6,68.65,83750.0,53.48,53.48,53.34,53.3789,83750.0
2016-09-20 12:00:00,68.65,68.84,68.64,68.78,52516.0,53.3789,53.5266,53.3711,53.48,52516.0
2016-09-20 12:10:00,68.77,68.82,68.75,68.79,61992.0,53.4722,53.5111,53.4567,53.4878,61992.0
2016-09-20 12:20:00,68.79,68.85,68.78,68.8,29210.0,53.4878,53.5344,53.48,53.4955,29210.0
2016-09-20 12:30:00,68.8,68.81,68.7,68.73,34809.0,53.4955,53.5033,53.4178,53.4411,34809.0
2016-09-20 12:40:00,68.72,68.74,68.57,68.58,37905.0,53.4333,53.4489,53.3167,53.3245,37905.0
2016-09-20 12:50:00,68.57,68.62,68.54,68.54,59078.0,53.3167,53.3556,53.2934,53.2934,59078.0
2016-09-20 13:00:00,68.55,68.59,68.49,68.55,67315.0,53.3012,53.3323,53.2545,53.3012,67315.0
2016-09-20 13:10:00,68.55,68.55,68.48,68.53,64095.0,53.3012,53.3012,53.2467,53.2856,64095.0
2016-09-20 13:20:00,68.52,68.61,68.47,68.61,67429.0,53.2778,53.3478,53.239,53.3478,67429.0
2016-09-20 13:30:00,68.62,68.63,68.54,68.56,49755.0,53.3556,53.3634,53.2934,53.3089,49755.0
2016-09-20 13:40:00,68.55,68.69,68.54,68.62,47295.0,53.3012,53.41,53.2934,53.3556,47295.0
2016-09-20 13:50:00,68.62,68.65,68.59,68.64,41956.0,53.3556,53.3789,53.3323,53.3711,41956.0
2016-09-20 14:00:00,68.64,68.72,68.63,68.7,28330.0,53.3711,53.4333,53.3634,53.4178,28330.0
2016-09-20 14:10:00,68.7,68.71,68.6,68.63,38722.0,53.4178,53.4256,53.34,53.3634,38722.0
2016-09-20 14:20:00,68.63,68.67,68.57,68.65,72720.0,53.3634,53.3945,53.3167,53.3789,72720.0
2016-09-20 14:30:00,68.65,68.69,68.63,68.66,45532.0,53.3789,53.41,53.3634,53.3867,45532.0
2016-09-20 14:40:00,68.66,68.73,68.65,68.7,61863.0,53.3867,53.4411,53.3789,53.4178,61863.0
2016-09-20 14:50:00,68.71,68.75,68.69,68.74,69322.0,53.4256,53.4567,53.41,53.4489,69322.0
2016-09-20 15:00:00,68.74,68.74,68.7,68.73,56548.0,53.4489,53.4489,53.4178,53.4411,56548.0
2016-09-20 15:10:00,68.72,68.78,68.7,68.75,69561.0,53.4333,53.48,53.4178,53.4567,69561.0
2016-09-20 15:20:00,68.76,68.8,68.75,68.77,104349.0,53.4644,53.4955,53.4567,53.4722,104349.0
2016-09-20 15:30:00,68.77,68.79,68.71,68.78,100704.0,53.4722,53.4878,53.4256,53.48,100704.0
2016-09-20 15:40:00,68.78,68.8,68.75,68.76,104386.0,53.48,53.4955,53.4567,53.4644,104386.0
2016-09-20 15:50:00,68.77,68.79,68.64,68.64,192476.0,53.4722,53.4878,53.3711,53.3711,192476.0
2016-09-21 09:30:00,69.15,69.57,69.01,69.55,142894.0,53.7677,54.0943,53.6588,54.0787,142894.0
2016-09-21 09:40:00,69.57,69.59,69.21,69.37,128373.0,54.0943,54.1098,53.8143,53.9388,128373.0
2016-09-21 09:50:00,69.36,69.63,69.3,69.63,115244.0,53.931,54.1409,53.8843,54.1409,115244.0
2016-09-21 10:00:00,69.64,69.64,69.44,69.51,78192.0,54.1487,54.1487,53.9932,54.0476,78192.0
2016-09-21 10:10:00,69.51,69.54,69.3,69.32,78486.0,54.0476,54.0709,53.8843,53.8999,78486.0
2016-09-21 10:20:00,69.32,69.33,69.15,69.17,96363.0,53.8999,53.9076,53.7677,53.7832,96363.0
2016-09-21 10:30:00,69.18,69.18,69.01,69.13,75616.0,53.791,53.791,53.6588,53.7521,75616.0
2016-09-21 10:40:00,69.13,69.25,69.07,69.08,47449.0,53.7521,53.8454,53.7055,53.7133,47449.0
2016-09-21 10:50:00,69.07,69.09,68.97,69.08,75622.0,53.7055,53.721,53.6277,53.7133,75622.0
2016-09-21 11:00:00,69.08,69.15,68.98,69.02,90818.0,53.7133,53.7677,53.6355,53.6666,90818.0
2016-09-21 11:10:00,69.02,69.06,68.93,68.97,78987.0,53.6666,53.6977,53.5966,53.6277,78987.0
2016-09-21 11:20:00,68.97,69.11,68.96,69.08,91216.0,53.6277,53.7366,53.62,53.7133,91216.0
2016-09-21 11:30:00,69.08,69.11,69.05,69.08,76912.0,53.7133,53.7366,53.6899,53.7133,76912.0
2016-09-21 11:40:00,69.09,69.16,69.05,69.07,55859.0,53.721,53.7755,53.6899,53.7055,55859.0
2016-09-21 11:50:00,69.07,69.12,69.03,69.07,107705.0,53.7055,53.7444,53.6744,53.7055,107705.0
2016-09-21 12:00:00,69.06,69.1,69.04,69.07,40551.0,53.6977,53.7288,53.6822,53.7055,40551.0
2016-09-21 12:10:00,69.07,69.08,68.81,68.82,47429.0,53.7055,53.7133,53.5033,53.5111,47429.0
2016-09-21 12:20:00,68.83,68.87,68.73,68.74,63438.0,53.5189,53.55,53.4411,53.4489,63438.0
2016-09-21 12:30:00,68.73,68.83,68.73,68.76,65178.0,53.4411,53.5189,53.4411,53.4644,65178.0
2016-09-21 12:40:00,68.76,68.91,68.75,68.81,77192.0,53.4644,53.5811,53.4567,53.5033,77192.0
2016-09-21 12:50:00,68.81,68.89,68.8,68.87,38107.0,53.5033,53.5655,53.4955,53.55,38107.0
2016-09-21 13:00:00,68.88,68.9,68.76,68.83,57797.0,53.5578,53.5733,53.4644,53.5189,57797.0
2016-09-21 13:10:00,68.83,68.87,68.83,68.84,61628.0,53.5189,53.55,53.5189,53.5266,61628.0
2016-09-21 13:20:00,68.85,68.88,68.76,68.78,86699.0,53.5344,53.5578,53.4644,53.48,86699.0
2016-09-21 13:30:00,68.78,68.84,68.76,68.82,42990.0,53.48,53.5266,53.4644,53.5111,42990.0
2016-09-21 13:40:00,68.82,68.87,68.74,68.81,60802.0,53.5111,53.55,53.4489,53.5033,60802.0
2016-09-21 13:50:00,68.8,68.84,68.72,68.77,65150.0,53.4955,53.5266,53.4333,53.4722,65150.0
2016-09-21 14:00:00,68.76,69.04,68.72,68.99,137339.0,53.4644,53.6822,53.4333,53.6433,137339.0
2016-09-21 14:10:00,68.99,69.2,68.98,69.06,80839.0,53.6433,53.8066,53.6355,53.6977,80839.0
2016-09-21 14:20:00,69.06,69.16,68.85,68.88,70285.0,53.6977,53.7755,53.5344,53.5578,70285.0
2016-09-21 14:30:00,68.88,69.06,68.84,69.03,93844.0,53.5578,53.6977,53.5266,53.6744,93844.0
2016-09-21 14:40:00,69.02,69.13,68.98,69.02,150400.0,53.6666,53.7521,53.6355,53.6666,150400.0
2016-09-21 14:50:00,69.02,69.13,68.99,69.1,61097.0,53.6666,53.7521,53.6433,53.7288,61097.0
2016-09-21 15:00:00,69.1,69.19,69.03,69.18,82383.0,53.7288,53.7988,53.6744,53.791,82383.0
2016-09-21 15:10:00,69.17,69.28,69.16,69.26,104054.0,53.7832,53.8688,53.7755,53.8532,104054.0
2016-09-21 15:20:00,69.25,69.35,69.25,69.34,129131.0,53.8454,53.9232,53.8454,53.9154,129131.0
2016-09-21 15:30:00,69.34,69.44,69.33,69.44,151906.0,53.9154,53.9932,53.9076,53.9932,151906.0
2016-09-21 15:40:00,69.44,69.49,69.43,69.48,152285.0,53.9932,54.0321,53.9854,54.0243,152285.0
2016-09-21 15:50:00,69.49,69.51,69.4,69.47,424244.0,54.0321,54.0476,53.9621,54.0165,424244.0
2016-09-22 09:30:00,69.66,70.06,69.65,69.92,182601.0,54.1642,54.4753,54.1565,54.3664,182601.0
2016-09-22 09:40:00,69.9,69.92,69.67,69.74,111601.0,54.3509,54.3664,54.172,54.2264,111601.0
2016-09-22 09:50:00,69.74,69.83,69.65,69.73,101067.0,54.2264,54.2964,54.1565,54.2187,101067.0
2016-09-22 10:00:00,69.75,69.8,69.59,69.6,72895.0,54.2342,54.2731,54.1098,54.1176,72895.0
2016-09-22 10:10:00,69.6,69.62,69.44,69.46,96064.0,54.1176,54.1331,53.9932,54.0087,96064.0
2016-09-22 10:20:00,69.46,69.49,69.34,69.36,96992.0,54.0087,54.0321,53.9154,53.931,96992.0
2016-09-22 10:30:00,69.36,69.48,69.32,69.33,125897.0,53.931,54.0243,53.8999,53.9076,125897.0
2016-09-22 10:40:00,69.34,69.35,69.17,69.17,109800.0,53.9154,53.9232,53.7832,53.7832,109800.0
2016-09-22 10:50:00,69.17,69.21,69.04,69.05,145503.0,53.7832,53.8143,53.6822,53.6899,145503.0
2016-09-22 11:00:00,69.06,69.06,68.85,68.86,165720.0,53.6977,53.6977,53.5344,53.5422,165720.0
2016-09-22 11:10:00,68.86,68.86,68.63,68.64,241068.0,53.5422,53.5422,53.3634,53.3711,241068.0
2016-09-22 11:20:00,68.64,68.75,68.57,68.61,205287.0,53.3711,53.4567,53.3167,53.3478,205287.0
2016-09-22 11:30:00,68.61,68.64,68.53,68.6,283759.0,53.3478,53.3711,53.2856,53.34,283759.0
2016-09-22 11:40:00,68.6,68.63,68.52,68.53,114757.0,53.34,53.3634,53.2778,53.2856,114757.0
2016-09-22 11:50:00,68.53,68.54,68.39,68.46,230703.0,53.2856,53.2934,53.1768,53.2312,230703.0
2016-09-22 12:00:00,68.46,68.46,68.31,68.32,188203.0,53.2312,53.2312,53.1145,53.1223,188203.0
2016-09-22 12:10:00,68.32,68.43,68.31,68.37,121460.0,53.1223,53.2079,53.1145,53.1612,121460.0
2016-09-22 12:20:00,68.37,68.42,68.32,68.41,108485.0,53.1612,53.2001,53.1223,53.1923,108485.0
2016-09-22 12:30:00,68.41,68.42,68.31,68.34,144216.0,53.1923,53.2001,53.1145,53.1379,144216.0
2016-09-22 12:40:00,68.36,68.47,68.35,68.4,101757.0,53.1534,53.239,53.1456,53.1845,101757.0
2016-09-22 12:50:00,68.41,68.45,68.36,68.44,150158.0,53.1923,53.2234,53.1534,53.2156,150158.0
2016-09-22 13:00:00,68.44,68.48,68.42,68.45,136734.0,53.2156,53.2467,53.2001,53.2234,136734.0
2016-09-22 13:10:00,68.46,68.49,68.42,68.48,76184.0,53.2312,53.2545,53.2001,53.2467,76184.0
2016-09-22 13:20:00,68.48,68.48,68.19,68.2,294102.0,53.2467,53.2467,53.0212,53.029,294102.0
2016-09-22 13:30:00,68.19,68.36,68.04,68.21,447574.0,53.0212,53.1534,52.9046,53.0368,447574.0
2016-09-22 13:40:00,68.21,68.33,68.19,68.28,119653.0,53.0368,53.1301,53.0212,53.0912,119653.0
2016-09-22 13:50:00,68.28,68.43,68.23,68.38,79738.0,53.0912,53.2079,53.0523,53.169,79738.0
2016-09-22 14:00:00,68.39,68.53,68.37,68.53,86907.0,53.1768,53.2856,53.1612,53.2856,86907.0
2016-09-22 14:10:00,68.53,68.53,68.2,68.37,300930.0,53.2856,53.2856,53.029,53.1612,300930.0
2016-09-22 14:20:00,68.37,68.42,68.31,68.33,119834.0,53.1612,53.2001,53.1145,53.1301,119834.0
2016-09-22 14:30:00,68.34,68.38,68.27,68.31,159787.0,53.1379,53.169,53.0834,53.1145,159787.0
2016-09-22 14:40:00,68.3,68.38,68.25,68.35,155596.0,53.1068,53.169,53.0679,53.1456,155596.0
2016-09-22 14:50:00,68.36,68.5,68.32,68.44,124190.0,53.1534,53.2623,53.1223,53.2156,124190.0
2016-09-22 15:00:00,68.44,68.55,68.43,68.5,108239.0,53.2156,53.3012,53.2079,53.2623,108239.0
2016-09-22 15:10:00,68.49,68.58,68.47,68.51,139225.0,53.2545,53.3245,53.239,53.2701,139225.0
2016-09-22 15:20:00,68.51,68.52,68.37,68.51,277205.0,53.2701,53.2778,53.1612,53.2701,277205.0
2016-09-22 15:30:00,68.51,68.58,68.47,68.57,194219.0,53.2701,53.3245,53.239,53.3167,194219.0
2016-09-22 15:40:00,68.58,68.7,68.57,68.65,275276.0,53.3245,53.4178,53.3167,53.3789,275276.0
2016-09-22 15:50:00,68.64,68.65,68.54,68.55,467063.0,53.3711,53.3789,53.2934,53.3012,467063.0
2016-09-23 09:30:00,68.37,68.84,68.3,68.77,129797.0,53.1612,53.5266,53.1068,53.4722,129797.0
2016-09-23 09:40:00,68.79,68.83,68.52,68.55,124693.0,53.4878,53.5189,53.2778,53.3012,124693.0
2016-09-23 09:50:00,68.55,68.82,68.54,68.77,83291.0,53.3012,53.5111,53.2934,53.4722,83291.0
2016-09-23 10:00:00,68.76,68.76,68.63,68.66,73790.0,53.4644,53.4644,53.3634,53.3867,73790.0
2016-09-23 10:10:00,68.66,68.75,68.64,68.73,56416.0,53.3867,53.4567,53.3711,53.4411,56416.0
2016-09-23 10:20:00,68.74,68.83,68.72,68.74,105332.0,53.4489,53.5189,53.4333,53.4489,105332.0
2016-09-23 10:30:00,68.74,68.78,68.66,68.69,49149.0,53.4489,53.48,53.3867,53.41,49149.0
2016-09-23 10:40:00,68.69,68.81,68.69,68.73,70278.0,53.41,53.5033,53.41,53.4411,70278.0
2016-09-23 10:50:00,68.73,68.76,68.71,68.73,47850.0,53.4411,53.4644,53.4256,53.4411,47850.0
2016-09-23 11:00:00,68.73,68.77,68.66,68.66,47014.0,53.4411,53.4722,53.3867,53.3867,47014.0
2016-09-23 11:10:00,68.65,68.66,68.53,68.54,94275.0,53.3789,53.3867,53.2856,53.2934,94275.0
2016-09-23 11:20:00,68.55,68.71,68.53,68.7,58789.0,53.3012,53.4256,53.2856,53.4178,58789.0
2016-09-23 11:30:00,68.7,68.8,68.7,68.75,58472.0,53.4178,53.4955,53.4178,53.4567,58472.0
2016-09-23 11:40:00,68.75,68.85,68.74,68.79,69067.0,53.4567,53.5344,53.4489,53.4878,69067.0
2016-09-23 11:50:00,68.79,68.84,68.73,68.77,55790.0,53.4878,53.5266,53.4411,53.4722,55790.0
2016-09-23 12:00:00,68.77,68.9,68.75,68.8,66002.0,53.4722,53.5733,53.4567,53.4955,66002.0
2016-09-23 12:10:00,68.8,68.88,68.77,68.88,54525.0,53.4955,53.5578,53.4722,53.5578,54525.0
2016-09-23 12:20:00,68.88,68.94,68.87,68.91,51137.0,53.5578,53.6044,53.55,53.5811,51137.0
2016-09-23 12:30:00,68.91,68.95,68.88,68.92,33366.0,53.5811,53.6122,53.5578,53.5889,33366.0
2016-09-23 12:40:00,68.93,68.94,68.88,68.89,37741.0,53.5966,53.6044,53.5578,53.5655,37741.0
2016-09-23 12:50:00,68.89,68.96,68.88,68.92,47427.0,53.5655,53.62,53.5578,53.5889,47427.0
2016-09-23 13:00:00,68.92,68.93,68.83,68.83,52190.0,53.5889,53.5966,53.5189,53.5189,52190.0
2016-09-23 13:10:00,68.84,68.84,68.76,68.81,66507.0,53.5266,53.5266,53.4644,53.5033,66507.0
2016-09-23 13:20:00,68.81,68.88,68.8,68.86,34486.0,53.5033,53.5578,53.4955,53.5422,34486.0
2016-09-23 13:30:00,68.86,68.89,68.85,68.89,45512.0,53.5422,53.5655,53.5344,53.5655,45512.0
2016-09-23 13:40:00,68.88,68.89,68.82,68.87,43054.0,53.5578,53.5655,53.5111,53.55,43054.0
2016-09-23 13:50:00,68.87,68.9,68.83,68.83,80491.0,53.55,53.5733,53.5189,53.5189,80491.0
2016-09-23 14:00:00,68.83,68.86,68.74,68.84,81157.0,53.5189,53.5422,53.4489,53.5266,81157.0
2016-09-23 14:10:00,68.84,68.85,68.8,68.83,42409.0,53.5266,53.5344,53.4955,53.5189,42409.0
2016-09-23 14:20:00,68.83,68.84,68.77,68.78,60867.0,53.5189,53.5266,53.4722,53.48,60867.0
2016-09-23 14:30:00,68.78,68.85,68.76,68.83,73286.0,53.48,53.5344,53.4644,53.5189,73286.0
2016-09-23 14:40:00,68.83,68.97,68.83,68.94,84629.0,53.5189,53.6277,53.5189,53.6044,84629.0
2016-09-23 14:50:00,68.94,68.97,68.93,68.97,49301.0,53.6044,53.6277,53.5966,53.6277,49301.0
2016-09-23 15:00:00,68.96,68.98,68.9,68.94,71322.0,53.62,53.6355,53.5733,53.6044,71322.0
2016-09-23 15:10:00,68.94,68.94,68.86,68.89,53176.0,53.6044,53.6044,53.5422,53.5655,53176.0
2016-09-23 15:20:00,68.88,68.95,68.84,68.95,75176.0,53.5578,53.6122,53.5266,53.6122,75176.0
2016-09-23 15:30:00,68.94,68.98,68.9,68.9,110534.0,53.6044,53.6355,53.5733,53.5733,110534.0
2016-09-23 15:40:00,68.9,68.9,68.84,68.87,113038.0,53.5733,53.5733,53.5266,53.55,113038.0
2016-09-23 15:50:00,68.86,68.91,68.77,68.77,262918.0,53.5422,53.5811,53.4722,53.4722,262918.0
2016-09-26 09:30:00,68.45,68.45,67.75,67.77,266263.0,53.2234,53.2234,52.6791,52.6947,266263.0
2016-09-26 09:40:00,67.76,68.42,67.68,67.87,349451.0,52.6869,53.2001,52.6247,52.7724,349451.0
2016-09-26 09:50:00,67.86,67.86,67.63,67.79,239293.0,52.7646,52.7646,52.5858,52.7102,239293.0
2016-09-26 10:00:00,67.79,67.9,67.74,67.75,168853.0,52.7102,52.7958,52.6713,52.6791,168853.0
2016-09-26 10:10:00,67.75,67.81,67.68,67.76,159829.0,52.6791,52.7258,52.6247,52.6869,159829.0
2016-09-26 10:20:00,67.77,67.83,67.69,67.78,84627.0,52.6947,52.7413,52.6325,52.7024,84627.0
2016-09-26 10:30:00,67.77,68.03,67.74,68.01,92604.0,52.6947,52.8968,52.6713,52.8813,92604.0
2016-09-26 10:40:00,68.01,68.04,67.84,67.85,70592.0,52.8813,52.9046,52.7491,52.7569,70592.0
2016-09-26 10:50:00,67.86,67.87,67.75,67.76,57901.0,52.7646,52.7724,52.6791,52.6869,57901.0
2016-09-26 11:00:00,67.74,67.79,67.68,67.72,82596.0,52.6713,52.7102,52.6247,52.6558,82596.0
2016-09-26 11:10:00,67.73,67.79,67.58,67.59,92545.0,52.6636,52.7102,52.5469,52.5547,92545.0
2016-09-26 11:20:00,67.6,67.71,67.59,67.59,63350.0,52.5625,52.648,52.5547,52.5547,63350.0
2016-09-26 11:30:00,67.6,67.68,67.56,67.61,85733.0,52.5625,52.6247,52.5314,52.5703,85733.0
2016-09-26 11:40:00,67.6,67.65,67.53,67.62,69586.0,52.5625,52.6014,52.5081,52.578,69586.0
2016-09-26 11:50:00,67.63,67.68,67.62,67.65,51067.0,52.5858,52.6247,52.578,52.6014,51067.0
2016-09-26 12:00:00,67.65,67.71,67.63,67.67,41999.0,52.6014,52.648,52.5858,52.6169,41999.0
2016-09-26 12:10:00,67.67,67.68,67.57,67.57,61545.0,52.6169,52.6247,52.5392,52.5392,61545.0
2016-09-26 12:20:00,67.58,67.6,67.57,67.59,70647.0,52.5469,52.5625,52.5392,52.5547,70647.0
2016-09-26 12:30:00,67.58,67.59,67.56,67.58,124628.0,52.5469,52.5547,52.5314,52.5469,124628.0
2016-09-26 12:40:00,67.57,67.65,67.56,67.62,98809.0,52.5392,52.6014,52.5314,52.578,98809.0
2016-09-26 12:50:00,67.61,67.68,67.6,67.64,81906.0,52.5703,52.6247,52.5625,52.5936,81906.0
2016-09-26 13:00:00,67.63,67.65,67.58,67.59,129798.0,52.5858,52.6014,52.5469,52.5547,129798.0
2016-09-26 13:10:00,67.59,67.59,67.51,67.51,167148.0,52.5547,52.5547,52.4925,52.4925,167148.0
2016-09-26 13:20:00,67.51,67.55,67.48,67.52,143116.0,52.4925,52.5236,52.4692,52.5003,143116.0
2016-09-26 13:30:00,67.54,67.54,67.43,67.43,121538.0,52.5158,52.5158,52.4303,52.4303,121538.0
2016-09-26 13:40:00,67.43,67.44,67.32,67.37,171323.0,52.4303,52.4381,52.3448,52.3836,171323.0
2016-09-26 13:50:00,67.37,67.43,67.3,67.42,147938.0,52.3836,52.4303,52.3292,52.4225,147938.0
2016-09-26 14:00:00,67.41,67.46,67.36,67.4,114400.0,52.4148,52.4536,52.3759,52.407,114400.0
2016-09-26 14:10:00,67.4,67.43,67.36,67.42,118526.0,52.407,52.4303,52.3759,52.4225,118526.0
2016-09-26 14:20:00,67.42,67.44,67.33,67.43,190923.0,52.4225,52.4381,52.3525,52.4303,190923.0
2016-09-26 14:30:00,67.43,67.46,67.26,67.27,196620.0,52.4303,52.4536,52.2981,52.3059,196620.0
2016-09-26 14:40:00,67.27,67.29,67.21,67.24,179164.0,52.3059,52.3214,52.2592,52.2826,179164.0
2016-09-26 14:50:00,67.24,67.33,67.24,67.26,110357.0,52.2826,52.3525,52.2826,52.2981,110357.0
2016-09-26 15:00:00,67.26,67.27,67.12,67.24,186966.0,52.2981,52.3059,52.1893,52.2826,186966.0
2016-09-26 15:10:00,67.23,67.27,67.19,67.2,186866.0,52.2748,52.3059,52.2437,52.2515,186866.0
2016-09-26 15:20:00,67.19,67.22,67.14,67.21,154965.0,52.2437,52.267,52.2048,52.2592,154965.0
2016-09-26 15:30:00,67.21,67.24,67.13,67.19,254233.0,52.2592,52.2826,52.197,52.2437,254233.0
2016-09-26 15:40:00,67.2,67.29,67.19,67.28,304266.0,52.2515,52.3214,52.2437,52.3137,304266.0
2016-09-26 15:50:00,67.28,67.29,67.2,67.24,511634.0,52.3137,52.3214,52.2515,52.2826,511634.0
2016-09-27 09:30:00,68.05,68.5,67.73,68.14,615533.0,52.9124,53.2623,52.6636,52.9824,615533.0
2016-09-27 09:40:00,68.14,68.24,67.91,68.06,380835.0,52.9824,53.0601,52.8035,52.9202,380835.0
2016-09-27 09:50:00,68.06,68.15,67.95,68.0,227469.0,52.9202,52.9901,52.8346,52.8735,227469.0
2016-09-27 10:00:00,68.0,68.42,67.99,68.41,210460.0,52.8735,53.2001,52.8657,53.1923,210460.0
2016-09-27 10:10:00,68.4,68.44,68.22,68.28,187046.0,53.1845,53.2156,53.0446,53.0912,187046.0
2016-09-27 10:20:00,68.29,68.35,68.23,68.26,127136.0,53.099,53.1456,53.0523,53.0757,127136.0
2016-09-27 10:30:00,68.26,68.27,68.01,68.03,121248.0,53.0757,53.0834,52.8813,52.8968,121248.0
2016-09-27 10:40:00,68.03,68.1,68.01,68.06,80118.0,52.8968,52.9513,52.8813,52.9202,80118.0
2016-09-27 10:50:00,68.07,68.1,67.93,67.96,72666.0,52.9279,52.9513,52.8191,52.8424,72666.0
2016-09-27 11:00:00,67.95,68.1,67.95,68.05,89505.0,52.8346,52.9513,52.8346,52.9124,89505.0
2016-09-27 11:10:00,68.05,68.16,68.03,68.16,62399.0,52.9124,52.9979,52.8968,52.9979,62399.0
2016-09-27 11:20:00,68.16,68.28,68.15,68.25,104843.0,52.9979,53.0912,52.9901,53.0679,104843.0
2016-09-27 11:30:00,68.25,68.3,68.24,68.28,61130.0,53.0679,53.1068,53.0601,53.0912,61130.0
2016-09-27 11:40:00,68.28,68.3,68.25,68.25,85789.0,53.0912,53.1068,53.0679,53.0679,85789.0
2016-09-27 11:50:00,68.25,68.38,68.24,68.38,69663.0,53.0679,53.169,53.0601,53.169,69663.0
2016-09-27 12:00:00,68.38,68.39,68.33,68.36,59712.0,53.169,53.1768,53.1301,53.1534,59712.0
2016-09-27 12:10:00,68.35,68.35,68.26,68.27,37547.0,53.1456,53.1456,53.0757,53.0834,37547.0
2016-09-27 12:20:00,68.28,68.49,68.28,68.43,72061.0,53.0912,53.2545,53.0912,53.2079,72061.0
2016-09-27 12:30:00,68.44,68.45,68.31,68.34,43342.0,53.2156,53.2234,53.1145,53.1379,43342.0
2016-09-27 12:40:00,68.33,68.35,68.32,68.32,44347.0,53.1301,53.1456,53.1223,53.1223,44347.0
2016-09-27 12:50:00,68.32,68.34,68.29,68.33,36511.0,53.1223,53.1379,53.099,53.1301,36511.0
2016-09-27 13:00:00,68.34,68.34,68.24,68.24,65138.0,53.1379,53.1379,53.0601,53.0601,65138.0
2016-09-27 13:10:00,68.24,68.28,68.21,68.28,58972.0,53.0601,53.0912,53.0368,53.0912,58972.0
2016-09-27 13:20:00,68.28,68.3,68.25,68.28,47300.0,53.0912,53.1068,53.0679,53.0912,47300.0
2016-09-27 13:30:00,68.28,68.33,68.27,68.28,59816.0,53.0912,53.1301,53.0834,53.0912,59816.0
2016-09-27 13:40:00,68.28,68.39,68.28,68.37,56218.0,53.0912,53.1768,53.0912,53.1612,56218.0
2016-09-27 13:50:00,68.36,68.38,68.28,68.37,61254.0,53.1534,53.169,53.0912,53.1612,61254.0
2016-09-27 14:00:00,68.37,68.38,68.24,68.26,67924.0,53.1612,53.169,53.0601,53.0757,67924.0
2016-09-27 14:10:00,68.25,68.34,68.24,68.31,67678.0,53.0679,53.1379,53.0601,53.1145,67678.0
2016-09-27 14:20:00,68.31,68.38,68.29,68.37,88564.0,53.1145,53.169,53.099,53.1612,88564.0
2016-09-27 14:30:00,68.37,68.37,68.3,68.3,64453.0,53.1612,53.1612,53.1068,53.1068,64453.0
2016-09-27 14:40:00,68.3,68.32,68.3,68.3,62278.0,53.1068,53.1223,53.1068,53.1068,62278.0
2016-09-27 14:50:00,68.3,68.34,68.29,68.34,103903.0,53.1068,53.1379,53.099,53.1379,103903.0
2016-09-27 15:00:00,68.33,68.34,68.29,68.32,69708.0,53.1301,53.1379,53.099,53.1223,69708.0
2016-09-27 15:10:00,68.32,68.33,68.3,68.33,66549.0,53.1223,53.1301,53.1068,53.1301,66549.0
2016-09-27 15:20:00,68.33,68.33,68.26,68.27,86131.0,53.1301,53.1301,53.0757,53.0834,86131.0
2016-09-27 15:30:00,68.27,68.29,68.24,68.26,154852.0,53.0834,53.099,53.0601,53.0757,154852.0
2016-09-27 15:40:00,68.25,68.31,68.24,68.26,152923.0,53.0679,53.1145,53.0601,53.0757,152923.0
2016-09-27 15:50:00,68.27,68.32,68.25,68.29,341787.0,53.0834,53.1223,53.0679,53.099,341787.0
2016-09-28 09:30:00,68.22,68.36,68.08,68.09,91951.0,53.0446,53.1534,52.9357,52.9435,91951.0
2016-09-28 09:40:00,68.09,68.24,68.01,68.15,67544.0,52.9435,53.0601,52.8813,52.9901,67544.0
2016-09-28 09:50:00,68.16,68.2,68.11,68.19,95345.0,52.9979,53.029,52.959,53.0212,95345.0
2016-09-28 10:00:00,68.19,68.21,68.11,68.18,68812.0,53.0212,53.0368,52.959,53.0135,68812.0
2016-09-28 10:10:00,68.18,68.28,68.18,68.2,59653.0,53.0135,53.0912,53.0135,53.029,59653.0
2016-09-28 10:20:00,68.2,68.34,68.2,68.31,81329.0,53.029,53.1379,53.029,53.1145,81329.0
2016-09-28 10:30:00,68.31,68.32,68.15,68.25,68758.0,53.1145,53.1223,52.9901,53.0679,68758.0
2016-09-28 10:40:00,68.26,68.29,68.17,68.2,33372.0,53.0757,53.099,53.0057,53.029,33372.0
2016-09-28 10:50:00,68.2,68.3,68.2,68.23,43253.0,53.029,53.1068,53.029,53.0523,43253.0
2016-09-28 11:00:00,68.22,68.22,68.0,68.06,69182.0,53.0446,53.0446,52.8735,52.9202,69182.0
2016-09-28 11:10:00,68.06,68.17,68.03,68.12,82504.0,52.9202,53.0057,52.8968,52.9668,82504.0
2016-09-28 11:20:00,68.13,68.13,68.03,68.07,62064.0,52.9746,52.9746,52.8968,52.9279,62064.0
2016-09-28 11:30:00,68.07,68.08,67.96,68.02,45515.0,52.9279,52.9357,52.8424,52.8891,45515.0
2016-09-28 11:40:00,68.02,68.07,68.02,68.02,24632.0,52.8891,52.9279,52.8891,52.8891,24632.0
2016-09-28 11:50:00,68.03,68.06,68.01,68.03,24105.0,52.8968,52.9202,52.8813,52.8968,24105.0
2016-09-28 12:00:00,68.04,68.04,67.86,67.87,54625.0,52.9046,52.9046,52.7646,52.7724,54625.0
2016-09-28 12:10:00,67.88,67.91,67.86,67.87,44007.0,52.7802,52.8035,52.7646,52.7724,44007.0
2016-09-28 12:20:00,67.88,67.89,67.85,67.87,22077.0,52.7802,52.788,52.7569,52.7724,22077.0
2016-09-28 12:30:00,67.87,67.87,67.74,67.75,59804.0,52.7724,52.7724,52.6713,52.6791,59804.0
2016-09-28 12:40:00,67.76,67.79,67.75,67.77,64762.0,52.6869,52.7102,52.6791,52.6947,64762.0
2016-09-28 12:50:00,67.77,67.83,67.76,67.77,64533.0,52.6947,52.7413,52.6869,52.6947,64533.0
2016-09-28 13:00:00,67.77,67.81,67.73,67.8,79854.0,52.6947,52.7258,52.6636,52.718,79854.0
2016-09-28 13:10:00,67.8,67.85,67.77,67.78,81744.0,52.718,52.7569,52.6947,52.7024,81744.0
2016-09-28 13:20:00,67.79,67.87,67.78,67.85,39794.0,52.7102,52.7724,52.7024,52.7569,39794.0
2016-09-28 13:30:00,67.86,67.93,67.86,67.9,90154.0,52.7646,52.8191,52.7646,52.7958,90154.0
2016-09-28 13:40:00,67.91,67.98,67.9,67.91,46834.0,52.8035,52.858,52.7958,52.8035,46834.0
2016-09-28 13:50:00,67.91,67.92,67.85,67.87,36088.0,52.8035,52.8113,52.7569,52.7724,36088.0
2016-09-28 14:00:00,67.87,67.88,67.82,67.87,50864.0,52.7724,52.7802,52.7335,52.7724,50864.0
2016-09-28 14:10:00,67.87,67.99,67.86,67.96,109420.0,52.7724,52.8657,52.7646,52.8424,109420.0
2016-09-28 14:20:00,67.97,68.06,67.93,68.01,45034.0,52.8502,52.9202,52.8191,52.8813,45034.0
2016-09-28 14:30:00,68.0,68.05,67.98,68.02,44483.0,52.8735,52.9124,52.858,52.8891,44483.0
2016-09-28 14:40:00,68.02,68.04,67.97,68.03,51932.0,52.8891,52.9046,52.8502,52.8968,51932.0
2016-09-28 14:50:00,68.02,68.02,67.93,67.95,34347.0,52.8891,52.8891,52.8191,52.8346,34347.0
2016-09-28 15:00:00,67.95,67.95,67.85,67.85,56904.0,52.8346,52.8346,52.7569,52.7569,56904.0
2016-09-28 15:10:00,67.85,67.86,67.83,67.84,55771.0,52.7569,52.7646,52.7413,52.7491,55771.0
2016-09-28 15:20:00,67.84,67.85,67.76,67.77,71931.0,52.7491,52.7569,52.6869,52.6947,71931.0
2016-09-28 15:30:00,67.77,67.79,67.75,67.76,110170.0,52.6947,52.7102,52.6791,52.6869,110170.0
2016-09-28 15:40:00,67.76,67.87,67.75,67.86,164585.0,52.6869,52.7724,52.6791,52.7646,164585.0
2016-09-28 15:50:00,67.86,67.87,67.81,67.81,332527.0,52.7646,52.7724,52.7258,52.7258,332527.0
2016-09-29 09:30:00,67.85,68.13,67.82,68.1,87254.0,52.7569,52.9746,52.7335,52.9513,87254.0
2016-09-29 09:40:00,68.1,68.2,67.98,68.03,54080.0,52.9513,53.029,52.858,52.8968,54080.0
2016-09-29 09:50:00,68.02,68.09,67.88,67.88,100624.0,52.8891,52.9435,52.7802,52.7802,100624.0
2016-09-29 10:00:00,67.89,68.12,67.89,67.96,91003.0,52.788,52.9668,52.788,52.8424,91003.0
2016-09-29 10:10:00,67.96,68.08,67.95,68.05,40820.0,52.8424,52.9357,52.8346,52.9124,40820.0
2016-09-29 10:20:00,68.06,68.1,68.03,68.07,65366.0,52.9202,52.9513,52.8968,52.9279,65366.0
2016-09-29 10:30:00,68.08,68.1,68.04,68.08,46521.0,52.9357,52.9513,52.9046,52.9357,46521.0
2016-09-29 10:40:00,68.08,68.1,68.05,68.09,40325.0,52.9357,52.9513,52.9124,52.9435,40325.0
2016-09-29 10:50:00,68.09,68.14,68.07,68.11,35927.0,52.9435,52.9824,52.9279,52.959,35927.0
2016-09-29 11:00:00,68.11,68.13,68.03,68.05,32630.0,52.959,52.9746,52.8968,52.9124,32630.0
2016-09-29 11:10:00,68.05,68.06,68.02,68.06,36170.0,52.9124,52.9202,52.8891,52.9202,36170.0
2016-09-29 11:20:00,68.06,68.12,68.05,68.1,38768.0,52.9202,52.9668,52.9124,52.9513,38768.0
2016-09-29 11:30:00,68.09,68.18,68.09,68.12,54995.0,52.9435,53.0135,52.9435,52.9668,54995.0
2016-09-29 11:40:00,68.12,68.19,68.11,68.18,40603.0,52.9668,53.0212,52.959,53.0135,40603.0
2016-09-29 11:50:00,68.18,68.22,68.14,68.21,49918.0,53.0135,53.0446,52.9824,53.0368,49918.0
2016-09-29 12:00:00,68.21,68.23,68.14,68.21,27266.0,53.0368,53.0523,52.9824,53.0368,27266.0
2016-09-29 12:10:00,68.2,68.27,68.19,68.26,45575.0,53.029,53.0834,53.0212,53.0757,45575.0
2016-09-29 12:20:00,68.26,68.27,68.15,68.17,49488.0,53.0757,53.0834,52.9901,53.0057,49488.0
2016-09-29 12:30:00,68.17,68.2,68.11,68.13,44419.0,53.0057,53.029,52.959,52.9746,44419.0
2016-09-29 12:40:00,68.12,68.14,67.92,67.93,111564.0,52.9668,52.9824,52.8113,52.8191,111564.0
2016-09-29 12:50:00,67.92,67.93,67.73,67.81,128379.0,52.8113,52.8191,52.6636,52.7258,128379.0
2016-09-29 13:00:00,67.81,67.83,67.67,67.83,59408.0,52.7258,52.7413,52.6169,52.7413,59408.0
2016-09-29 13:10:00,67.81,67.9,67.79,67.81,49318.0,52.7258,52.7958,52.7102,52.7258,49318.0
2016-09-29 13:20:00,67.8,67.9,67.77,67.85,56661.0,52.718,52.7958,52.6947,52.7569,56661.0
2016-09-29 13:30:00,67.85,67.89,67.81,67.81,40112.0,52.7569,52.788,52.7258,52.7258,40112.0
2016-09-29 13:40:00,67.8,67.8,67.72,67.79,40883.0,52.718,52.718,52.6558,52.7102,40883.0
2016-09-29 13:50:00,67.79,67.8,67.71,67.73,66377.0,52.7102,52.718,52.648,52.6636,66377.0
2016-09-29 14:00:00,67.72,67.85,67.72,67.84,53568.0,52.6558,52.7569,52.6558,52.7491,53568.0
2016-09-29 14:10:00,67.85,67.93,67.78,67.92,37718.0,52.7569,52.8191,52.7024,52.8113,37718.0
2016-09-29 14:20:00,67.91,68.0,67.9,67.98,37831.0,52.8035,52.8735,52.7958,52.858,37831.0
2016-09-29 14:30:00,67.98,68.01,67.92,67.95,37316.0,52.858,52.8813,52.8113,52.8346,37316.0
2016-09-29 14:40:00,67.95,67.98,67.83,67.92,31888.0,52.8346,52.858,52.7413,52.8113,31888.0
2016-09-29 14:50:00,67.91,67.93,67.83,67.85,33927.0,52.8035,52.8191,52.7413,52.7569,33927.0
2016-09-29 15:00:00,67.84,67.86,67.76,67.85,44179.0,52.7491,52.7646,52.6869,52.7569,44179.0
2016-09-29 15:10:00,67.85,67.91,67.83,67.85,45537.0,52.7569,52.8035,52.7413,52.7569,45537.0
2016-09-29 15:20:00,67.85,67.9,67.78,67.9,45840.0,52.7569,52.7958,52.7024,52.7958,45840.0
2016-09-29 15:30:00,67.9,67.99,67.87,67.97,92418.0,52.7958,52.8657,52.7724,52.8502,92418.0
2016-09-29 15:40:00,67.98,67.99,67.82,67.85,124723.0,52.858,52.8657,52.7335,52.7569,124723.0
2016-09-29 15:50:00,67.84,67.85,67.7,67.72,237933.0,52.7491,52.7569,52.6402,52.6558,237933.0
2016-09-30 09:30:00,67.77,68.45,67.77,67.99,130917.0,52.6947,53.2234,52.6947,52.8657,130917.0
2016-09-30 09:40:00,68.02,68.03,67.82,67.88,84172.0,52.8891,52.8968,52.7335,52.7802,84172.0
2016-09-30 09:50:00,67.89,68.0,67.86,67.93,127692.0,52.788,52.8735,52.7646,52.8191,127692.0
2016-09-30 10:00:00,67.94,68.14,67.89,68.13,89516.0,52.8269,52.9824,52.788,52.9746,89516.0
2016-09-30 10:10:00,68.13,68.17,68.01,68.01,52328.0,52.9746,53.0057,52.8813,52.8813,52328.0
2016-09-30 10:20:00,68.02,68.12,68.02,68.04,44809.0,52.8891,52.9668,52.8891,52.9046,44809.0
2016-09-30 10:30:00,68.05,68.13,68.05,68.09,60978.0,52.9124,52.9746,52.9124,52.9435,60978.0
2016-09-30 10:40:00,68.09,68.12,67.95,67.96,48310.0,52.9435,52.9668,52.8346,52.8424,48310.0
2016-09-30 10:50:00,67.97,68.08,67.9,68.08,48316.0,52.8502,52.9357,52.7958,52.9357,48316.0
2016-09-30 11:00:00,68.08,68.21,68.08,68.17,77549.0,52.9357,53.0368,52.9357,53.0057,77549.0
2016-09-30 11:10:00,68.18,68.28,68.18,68.25,72512.0,53.0135,53.0912,53.0135,53.0679,72512.0
2016-09-30 11:20:00,68.26,68.28,68.24,68.25,90430.0,53.0757,53.0912,53.0601,53.0679,90430.0
2016-09-30 11:30:00,68.26,68.38,68.24,68.36,105363.0,53.0757,53.169,53.0601,53.1534,105363.0
2016-09-30 11:40:00,68.37,68.47,68.32,68.47,75306.0,53.1612,53.239,53.1223,53.239,75306.0
2016-09-30 11:50:00,68.46,68.6,68.42,68.59,70676.0,53.2312,53.34,53.2001,53.3323,70676.0
2016-09-30 12:00:00,68.59,68.71,68.56,68.71,112752.0,53.3323,53.4256,53.3089,53.4256,112752.0
2016-09-30 12:10:00,68.7,68.78,68.68,68.76,82174.0,53.4178,53.48,53.4022,53.4644,82174.0
2016-09-30 12:20:00,68.76,68.78,68.71,68.74,42954.0,53.4644,53.48,53.4256,53.4489,42954.0
2016-09-30 12:30:00,68.74,68.78,68.66,68.77,54485.0,53.4489,53.48,53.3867,53.4722,54485.0
2016-09-30 12:40:00,68.77,68.78,68.69,68.76,42856.0,53.4722,53.48,53.41,53.4644,42856.0
2016-09-30 12:50:00,68.76,68.77,68.7,68.71,45533.0,53.4644,53.4722,53.4178,53.4256,45533.0
2016-09-30 13:00:00,68.71,68.74,68.67,68.69,72006.0,53.4256,53.4489,53.3945,53.41,72006.0
2016-09-30 13:10:00,68.69,68.73,68.61,68.73,77410.0,53.41,53.4411,53.3478,53.4411,77410.0
2016-09-30 13:20:00,68.73,68.83,68.72,68.78,73052.0,53.4411,53.5189,53.4333,53.48,73052.0
2016-09-30 13:30:00,68.78,68.78,68.69,68.7,56885.0,53.48,53.48,53.41,53.4178,56885.0
2016-09-30 13:40:00,68.7,68.83,68.7,68.81,51114.0,53.4178,53.5189,53.4178,53.5033,51114.0
2016-09-30 13:50:00,68.81,68.83,68.75,68.77,66693.0,53.5033,53.5189,53.4567,53.4722,66693.0
2016-09-30 14:00:00,68.77,68.8,68.75,68.75,42999.0,53.4722,53.4955,53.4567,53.4567,42999.0
2016-09-30 14:10:00,68.75,68.76,68.68,68.7,87130.0,53.4567,53.4644,53.4022,53.4178,87130.0
2016-09-30 14:20:00,68.7,68.75,68.7,68.75,54104.0,53.4178,53.4567,53.4178,53.4567,54104.0
2016-09-30 14:30:00,68.75,68.8,68.73,68.74,66243.0,53.4567,53.4955,53.4411,53.4489,66243.0
2016-09-30 14:40:00,68.74,68.76,68.71,68.75,49046.0,53.4489,53.4644,53.4256,53.4567,49046.0
2016-09-30 14:50:00,68.75,68.75,68.68,68.73,94561.0,53.4567,53.4567,53.4022,53.4411,94561.0
2016-09-30 15:00:00,68.73,68.81,68.73,68.8,97673.0,53.4411,53.5033,53.4411,53.4955,97673.0
2016-09-30 15:10:00,68.8,68.89,68.78,68.88,115746.0,53.4955,53.5655,53.48,53.5578,115746.0
2016-09-30 15:20:00,68.88,68.9,68.81,68.88,128163.0,53.5578,53.5733,53.5033,53.5578,128163.0
2016-09-30 15:30:00,68.88,68.88,68.62,68.63,193613.0,53.5578,53.5578,53.3556,53.3634,193613.0
2016-09-30 15:40:00,68.62,68.74,68.6,68.73,234407.0,53.3556,53.4489,53.34,53.4411,234407.0
2016-09-30 15:50:00,68.74,68.83,68.65,68.68,472235.0,53.4489,53.5189,53.3789,53.4022,472235.0
2016-10-03 09:30:00,68.5,68.82,68.38,68.69,123804.0,53.2623,53.5111,53.169,53.41,123804.0
2016-10-03 09:40:00,68.68,68.78,68.66,68.67,77627.0,53.4022,53.48,53.3867,53.3945,77627.0
2016-10-03 09:50:00,68.67,68.97,68.63,68.82,75569.0,53.3945,53.6277,53.3634,53.5111,75569.0
2016-10-03 10:00:00,68.83,69.01,68.79,68.95,95509.0,53.5189,53.6588,53.4878,53.6122,95509.0
2016-10-03 10:10:00,68.94,68.96,68.71,68.75,57161.0,53.6044,53.62,53.4256,53.4567,57161.0
2016-10-03 10:20:00,68.76,68.85,68.71,68.81,83938.0,53.4644,53.5344,53.4256,53.5033,83938.0
2016-10-03 10:30:00,68.81,68.96,68.8,68.86,52077.0,53.5033,53.62,53.4955,53.5422,52077.0
2016-10-03 10:40:00,68.87,68.9,68.76,68.88,34799.0,53.55,53.5733,53.4644,53.5578,34799.0
2016-10-03 10:50:00,68.88,68.96,68.86,68.93,54716.0,53.5578,53.62,53.5422,53.5966,54716.0
2016-10-03 11:00:00,68.92,68.95,68.87,68.94,55574.0,53.5889,53.6122,53.55,53.6044,55574.0
2016-10-03 11:10:00,68.94,69.03,68.91,68.93,129043.0,53.6044,53.6744,53.5811,53.5966,129043.0
2016-10-03 11:20:00,68.93,68.93,68.81,68.81,57662.0,53.5966,53.5966,53.5033,53.5033,57662.0
2016-10-03 11:30:00,68.81,68.82,68.58,68.63,85151.0,53.5033,53.5111,53.3245,53.3634,85151.0
2016-10-03 11:40:00,68.64,68.72,68.62,68.64,38236.0,53.3711,53.4333,53.3556,53.3711,38236.0
2016-10-03 11:50:00,68.65,68.65,68.53,68.53,59031.0,53.3789,53.3789,53.2856,53.2856,59031.0
2016-10-03 12:00:00,68.53,68.63,68.52,68.62,35414.0,53.2856,53.3634,53.2778,53.3556,35414.0
2016-10-03 12:10:00,68.61,68.62,68.46,68.47,43511.0,53.3478,53.3556,53.2312,53.239,43511.0
2016-10-03 12:20:00,68.47,68.51,68.42,68.51,59457.0,53.239,53.2701,53.2001,53.2701,59457.0
2016-10-03 12:30:00,68.51,68.57,68.46,68.52,48668.0,53.2701,53.3167,53.2312,53.2778,48668.0
2016-10-03 12:40:00,68.53,68.61,68.5,68.52,84734.0,53.2856,53.3478,53.2623,53.2778,84734.0
2016-10-03 12:50:00,68.51,68.59,68.5,68.55,40466.0,53.2701,53.3323,53.2623,53.3012,40466.0
2016-10-03 13:00:00,68.56,68.58,68.5,68.5,43607.0,53.3089,53.3245,53.2623,53.2623,43607.0
2016-10-03 13:10:00,68.5,68.55,68.44,68.49,41893.0,53.2623,53.3012,53.2156,53.2545,41893.0
2016-10-03 13:20:00,68.5,68.57,68.49,68.55,38096.0,53.2623,53.3167,53.2545,53.3012,38096.0
2016-10-03 13:30:00,68.56,68.62,68.55,68.59,98699.0,53.3089,53.3556,53.3012,53.3323,98699.0
2016-10-03 13:40:00,68.59,68.63,68.54,68.59,49363.0,53.3323,53.3634,53.2934,53.3323,49363.0
2016-10-03 13:50:00,68.59,68.61,68.56,68.6,51719.0,53.3323,53.3478,53.3089,53.34,51719.0
2016-10-03 14:00:00,68.6,68.68,68.59,68.61,68239.0,53.34,53.4022,53.3323,53.3478,68239.0
2016-10-03 14:10:00,68.61,68.7,68.59,68.68,76776.0,53.3478,53.4178,53.3323,53.4022,76776.0
2016-10-03 14:20:00,68.68,68.68,68.58,68.59,32911.0,53.4022,53.4022,53.3245,53.3323,32911.0
2016-10-03 14:30:00,68.59,68.62,68.56,68.58,46485.0,53.3323,53.3556,53.3089,53.3245,46485.0
2016-10-03 14:40:00,68.57,68.59,68.55,68.56,35718.0,53.3167,53.3323,53.3012,53.3089,35718.0
2016-10-03 14:50:00,68.55,68.62,68.52,68.62,122316.0,53.3012,53.3556,53.2778,53.3556,122316.0
2016-10-03 15:00:00,68.62,68.63,68.56,68.59,37882.0,53.3556,53.3634,53.3089,53.3323,37882.0
2016-10-03 15:10:00,68.6,68.61,68.55,68.59,44697.0,53.34,53.3478,53.3012,53.3323,44697.0
2016-10-03 15:20:00,68.59,68.61,68.54,68.55,47301.0,53.3323,53.3478,53.2934,53.3012,47301.0
2016-10-03 15:30:00,68.55,68.62,68.54,68.59,100788.0,53.3012,53.3556,53.2934,53.3323,100788.0
2016-10-03 15:40:00,68.59,68.67,68.58,68.65,95764.0,53.3323,53.3945,53.3245,53.3789,95764.0
2016-10-03 15:50:00,68.64,68.73,68.64,68.67,239650.0,53.3711,53.4411,53.3711,53.3945,239650.0
2016-10-04 09:30:00,68.84,68.84,68.63,68.72,105617.0,53.5266,53.5266,53.3634,53.4333,105617.0
2016-10-04 09:40:00,68.73,68.88,68.73,68.88,62615.0,53.4411,53.5578,53.4411,53.5578,62615.0
2016-10-04 09:50:00,68.88,68.95,68.84,68.91,59381.0,53.5578,53.6122,53.5266,53.5811,59381.0
2016-10-04 10:00:00,68.9,69.3,68.9,69.22,174809.0,53.5733,53.8843,53.5733,53.8221,174809.0
2016-10-04 10:10:00,69.21,69.22,69.01,69.07,61307.0,53.8143,53.8221,53.6588,53.7055,61307.0
2016-10-04 10:20:00,69.07,69.09,68.99,69.05,73542.0,53.7055,53.721,53.6433,53.6899,73542.0
2016-10-04 10:30:00,69.05,69.26,69.04,69.24,150566.0,53.6899,53.8532,53.6822,53.8377,150566.0
2016-10-04 10:40:00,69.26,69.44,69.25,69.44,128588.0,53.8532,53.9932,53.8454,53.9932,128588.0
2016-10-04 10:50:00,69.44,69.56,69.42,69.5,167319.0,53.9932,54.0865,53.9776,54.0398,167319.0
2016-10-04 11:00:00,69.49,69.49,69.1,69.11,92724.0,54.0321,54.0321,53.7288,53.7366,92724.0
2016-10-04 11:10:00,69.12,69.13,68.88,68.98,105299.0,53.7444,53.7521,53.5578,53.6355,105299.0
2016-10-04 11:20:00,68.98,69.11,68.86,68.88,161358.0,53.6355,53.7366,53.5422,53.5578,161358.0
2016-10-04 11:30:00,68.89,68.97,68.7,68.71,140663.0,53.5655,53.6277,53.4178,53.4256,140663.0
2016-10-04 11:40:00,68.72,68.83,68.63,68.71,116246.0,53.4333,53.5189,53.3634,53.4256,116246.0
2016-10-04 11:50:00,68.71,68.74,68.53,68.58,64480.0,53.4256,53.4489,53.2856,53.3245,64480.0
2016-10-04 12:00:00,68.57,68.63,68.55,68.59,76800.0,53.3167,53.3634,53.3012,53.3323,76800.0
2016-10-04 12:10:00,68.59,68.82,68.59,68.77,72294.0,53.3323,53.5111,53.3323,53.4722,72294.0
2016-10-04 12:20:00,68.77,68.77,68.64,68.65,29472.0,53.4722,53.4722,53.3711,53.3789,29472.0
2016-10-04 12:30:00,68.65,68.76,68.61,68.71,58681.0,53.3789,53.4644,53.3478,53.4256,58681.0
2016-10-04 12:40:00,68.73,68.82,68.72,68.8,102710.0,53.4411,53.5111,53.4333,53.4955,102710.0
2016-10-04 12:50:00,68.8,68.82,68.72,68.76,45801.0,53.4955,53.5111,53.4333,53.4644,45801.0
2016-10-04 13:00:00,68.76,68.77,68.61,68.61,50807.0,53.4644,53.4722,53.3478,53.3478,50807.0
2016-10-04 13:10:00,68.62,68.69,68.61,68.68,28162.0,53.3556,53.41,53.3478,53.4022,28162.0
2016-10-04 13:20:00,68.67,68.67,68.5,68.55,48128.0,53.3945,53.3945,53.2623,53.3012,48128.0
2016-10-04 13:30:00,68.55,68.74,68.55,68.69,59319.0,53.3012,53.4489,53.3012,53.41,59319.0
2016-10-04 13:40:00,68.69,68.76,68.63,68.76,49987.0,53.41,53.4644,53.3634,53.4644,49987.0
2016-10-04 13:50:00,68.76,68.77,68.68,68.72,35723.0,53.4644,53.4722,53.4022,53.4333,35723.0
2016-10-04 14:00:00,68.71,68.8,68.69,68.77,43919.0,53.4256,53.4955,53.41,53.4722,43919.0
2016-10-04 14:10:00,68.76,68.77,68.69,68.69,44041.0,53.4644,53.4722,53.41,53.41,44041.0
2016-10-04 14:20:00,68.7,68.7,68.63,68.68,54191.0,53.4178,53.4178,53.3634,53.4022,54191.0
2016-10-04 14:30:00,68.68,68.75,68.65,68.75,54844.0,53.4022,53.4567,53.3789,53.4567,54844.0
2016-10-04 14:40:00,68.75,68.75,68.66,68.66,48349.0,53.4567,53.4567,53.3867,53.3867,48349.0
2016-10-04 14:50:00,68.67,68.68,68.58,68.58,52478.0,53.3945,53.4022,53.3245,53.3245,52478.0
2016-10-04 15:00:00,68.58,68.63,68.55,68.59,62722.0,53.3245,53.3634,53.3012,53.3323,62722.0
2016-10-04 15:10:00,68.59,68.62,68.58,68.6,70436.0,53.3323,53.3556,53.3245,53.34,70436.0
2016-10-04 15:20:00,68.6,68.67,68.59,68.67,84856.0,53.34,53.3945,53.3323,53.3945,84856.0
2016-10-04 15:30:00,68.67,68.82,68.65,68.82,164357.0,53.3945,53.5111,53.3789,53.5111,164357.0
2016-10-04 15:40:00,68.81,68.89,68.69,68.74,196873.0,53.5033,53.5655,53.41,53.4489,196873.0
2016-10-04 15:50:00,68.73,68.75,68.63,68.66,323299.0,53.4411,53.4567,53.3634,53.3867,323299.0
2016-10-05 09:30:00,68.62,68.72,68.26,68.34,203649.0,53.3556,53.4333,53.0757,53.1379,203649.0
2016-10-05 09:40:00,68.31,68.5,68.3,68.48,138382.0,53.1145,53.2623,53.1068,53.2467,138382.0
2016-10-05 09:50:00,68.48,68.51,68.3,68.36,115288.0,53.2467,53.2701,53.1068,53.1534,115288.0
2016-10-05 10:00:00,68.36,68.58,68.14,68.56,147746.0,53.1534,53.3245,52.9824,53.3089,147746.0
2016-10-05 10:10:00,68.57,68.57,68.35,68.41,106889.0,53.3167,53.3167,53.1456,53.1923,106889.0
2016-10-05 10:20:00,68.4,68.43,68.3,68.41,53836.0,53.1845,53.2079,53.1068,53.1923,53836.0
2016-10-05 10:30:00,68.4,68.5,68.39,68.44,59110.0,53.1845,53.2623,53.1768,53.2156,59110.0
2016-10-05 10:40:00,68.43,68.44,68.05,68.05,118429.0,53.2079,53.2156,52.9124,52.9124,118429.0
2016-10-05 10:50:00,68.07,68.21,68.06,68.17,65478.0,52.9279,53.0368,52.9202,53.0057,65478.0
2016-10-05 11:00:00,68.17,68.18,68.07,68.09,108289.0,53.0057,53.0135,52.9279,52.9435,108289.0
2016-10-05 11:10:00,68.09,68.18,68.08,68.17,58400.0,52.9435,53.0135,52.9357,53.0057,58400.0
2016-10-05 11:20:00,68.17,68.18,68.05,68.1,74895.0,53.0057,53.0135,52.9124,52.9513,74895.0
2016-10-05 11:30:00,68.09,68.24,68.06,68.23,99593.0,52.9435,53.0601,52.9202,53.0523,99593.0
2016-10-05 11:40:00,68.23,68.36,68.22,68.33,44057.0,53.0523,53.1534,53.0446,53.1301,44057.0
2016-10-05 11:50:00,68.34,68.34,68.16,68.2,82435.0,53.1379,53.1379,52.9979,53.029,82435.0
2016-10-05 12:00:00,68.2,68.22,68.11,68.19,45954.0,53.029,53.0446,52.959,53.0212,45954.0
2016-10-05 12:10:00,68.2,68.2,68.12,68.2,47630.0,53.029,53.029,52.9668,53.029,47630.0
2016-10-05 12:20:00,68.2,68.21,68.12,68.16,61336.0,53.029,53.0368,52.9668,52.9979,61336.0
2016-10-05 12:30:00,68.16,68.24,68.16,68.23,29149.0,52.9979,53.0601,52.9979,53.0523,29149.0
2016-10-05 12:40:00,68.23,68.24,68.16,68.19,51704.0,53.0523,53.0601,52.9979,53.0212,51704.0
2016-10-05 12:50:00,68.19,68.2,68.18,68.19,99906.0,53.0212,53.029,53.0135,53.0212,99906.0
2016-10-05 13:00:00,68.2,68.21,68.18,68.19,38349.0,53.029,53.0368,53.0135,53.0212,38349.0
2016-10-05 13:10:00,68.2,68.22,68.18,68.21,41091.0,53.029,53.0446,53.0135,53.0368,41091.0
2016-10-05 13:20:00,68.22,68.23,68.2,68.21,36724.0,53.0446,53.0523,53.029,53.0368,36724.0
2016-10-05 13:30:00,68.21,68.23,68.13,68.15,55227.0,53.0368,53.0523,52.9746,52.9901,55227.0
2016-10-05 13:40:00,68.15,68.15,68.03,68.05,106416.0,52.9901,52.9901,52.8968,52.9124,106416.0
2016-10-05 13:50:00,68.04,68.06,68.02,68.03,59570.0,52.9046,52.9202,52.8891,52.8968,59570.0
2016-10-05 14:00:00,68.03,68.08,68.02,68.06,59543.0,52.8968,52.9357,52.8891,52.9202,59543.0
2016-10-05 14:10:00,68.07,68.11,68.03,68.04,52434.0,52.9279,52.959,52.8968,52.9046,52434.0
2016-10-05 14:20:00,68.03,68.11,68.02,68.02,71471.0,52.8968,52.959,52.8891,52.8891,71471.0
2016-10-05 14:30:00,68.03,68.03,67.96,68.0,119567.0,52.8968,52.8968,52.8424,52.8735,119567.0
2016-10-05 14:40:00,67.99,68.02,67.96,68.02,75813.0,52.8657,52.8891,52.8424,52.8891,75813.0
2016-10-05 14:50:00,68.02,68.03,67.99,68.01,81547.0,52.8891,52.8968,52.8657,52.8813,81547.0
2016-10-05 15:00:00,68.01,68.07,68.01,68.07,94145.0,52.8813,52.9279,52.8813,52.9279,94145.0
2016-10-05 15:10:00,68.06,68.08,67.97,68.01,73041.0,52.9202,52.9357,52.8502,52.8813,73041.0
2016-10-05 15:20:00,68.01,68.03,67.86,67.87,152187.0,52.8813,52.8968,52.7646,52.7724,152187.0
2016-10-05 15:30:00,67.88,67.96,67.81,67.94,234541.0,52.7802,52.8424,52.7258,52.8269,234541.0
2016-10-05 15:40:00,67.95,67.95,67.81,67.82,218130.0,52.8346,52.8346,52.7258,52.7335,218130.0
2016-10-05 15:50:00,67.83,67.83,67.63,67.75,650744.0,52.7413,52.7413,52.5858,52.6791,650744.0
2016-10-06 09:30:00,67.54,67.69,67.21,67.54,196416.0,52.5158,52.6325,52.2592,52.5158,196416.0
2016-10-06 09:40:00,67.53,67.59,67.39,67.51,96255.0,52.5081,52.5547,52.3992,52.4925,96255.0
2016-10-06 09:50:00,67.52,67.57,67.35,67.45,170830.0,52.5003,52.5392,52.3681,52.4459,170830.0
2016-10-06 10:00:00,67.45,67.63,67.45,67.53,98059.0,52.4459,52.5858,52.4459,52.5081,98059.0
2016-10-06 10:10:00,67.54,67.55,67.44,67.55,52635.0,52.5158,52.5236,52.4381,52.5236,52635.0
2016-10-06 10:20:00,67.56,67.81,67.5,67.8,113567.0,52.5314,52.7258,52.4847,52.718,113567.0
2016-10-06 10:30:00,67.8,67.88,67.75,67.86,109740.0,52.718,52.7802,52.6791,52.7646,109740.0
2016-10-06 10:40:00,67.87,67.93,67.74,67.8,103225.0,52.7724,52.8191,52.6713,52.718,103225.0
2016-10-06 10:50:00,67.8,67.86,67.78,67.78,68520.0,52.718,52.7646,52.7024,52.7024,68520.0
2016-10-06 11:00:00,67.78,67.8,67.61,67.62,64888.0,52.7024,52.718,52.5703,52.578,64888.0
2016-10-06 11:10:00,67.62,67.73,67.62,67.71,128547.0,52.578,52.6636,52.578,52.648,128547.0
2016-10-06 11:20:00,67.71,67.83,67.68,67.74,123161.0,52.648,52.7413,52.6247,52.6713,123161.0
2016-10-06 11:30:00,67.74,67.79,67.69,67.73,129902.0,52.6713,52.7102,52.6325,52.6636,129902.0
2016-10-06 11:40:00,67.74,67.98,67.71,67.97,247873.0,52.6713,52.858,52.648,52.8502,247873.0
2016-10-06 11:50:00,67.97,68.15,67.96,68.14,102050.0,52.8502,52.9901,52.8424,52.9824,102050.0
2016-10-06 12:00:00,68.14,68.33,68.13,68.2,113184.0,52.9824,53.1301,52.9746,53.029,113184.0
2016-10-06 12:10:00,68.19,68.26,68.18,68.25,48752.0,53.0212,53.0757,53.0135,53.0679,48752.0
2016-10-06 12:20:00,68.25,68.25,68.17,68.17,46427.0,53.0679,53.0679,53.0057,53.0057,46427.0
2016-10-06 12:30:00,68.19,68.28,68.13,68.14,74514.0,53.0212,53.0912,52.9746,52.9824,74514.0
2016-10-06 12:40:00,68.14,68.16,68.07,68.1,100065.0,52.9824,52.9979,52.9279,52.9513,100065.0
2016-10-06 12:50:00,68.1,68.16,68.07,68.13,119308.0,52.9513,52.9979,52.9279,52.9746,119308.0
2016-10-06 13:00:00,68.13,68.18,68.1,68.16,48429.0,52.9746,53.0135,52.9513,52.9979,48429.0
2016-10-06 13:10:00,68.16,68.27,68.15,68.27,53867.0,52.9979,53.0834,52.9901,53.0834,53867.0
2016-10-06 13:20:00,68.26,68.28,68.19,68.25,40284.0,53.0757,53.0912,53.0212,53.0679,40284.0
2016-10-06 13:30:00,68.25,68.31,68.25,68.28,39203.0,53.0679,53.1145,53.0679,53.0912,39203.0
2016-10-06 13:40:00,68.27,68.32,68.24,68.3,27420.0,53.0834,53.1223,53.0601,53.1068,27420.0
2016-10-06 13:50:00,68.28,68.33,68.27,68.29,44158.0,53.0912,53.1301,53.0834,53.099,44158.0
2016-10-06 14:00:00,68.29,68.3,68.22,68.24,114631.0,53.099,53.1068,53.0446,53.0601,114631.0
2016-10-06 14:10:00,68.24,68.34,68.23,68.31,173180.0,53.0601,53.1379,53.0523,53.1145,173180.0
2016-10-06 14:20:00,68.31,68.41,68.27,68.28,99003.0,53.1145,53.1923,53.0834,53.0912,99003.0
2016-10-06 14:30:00,68.28,68.36,68.28,68.33,63959.0,53.0912,53.1534,53.0912,53.1301,63959.0
2016-10-06 14:40:00,68.32,68.34,68.24,68.28,79306.0,53.1223,53.1379,53.0601,53.0912,79306.0
2016-10-06 14:50:00,68.29,68.44,68.28,68.44,75810.0,53.099,53.2156,53.0912,53.2156,75810.0
2016-10-06 15:00:00,68.44,68.49,68.4,68.41,79573.0,53.2156,53.2545,53.1845,53.1923,79573.0
2016-10-06 15:10:00,68.4,68.46,68.35,68.44,84995.0,53.1845,53.2312,53.1456,53.2156,84995.0
2016-10-06 15:20:00,68.43,68.58,68.43,68.52,125963.0,53.2079,53.3245,53.2079,53.2778,125963.0
2016-10-06 15:30:00,68.53,68.53,68.43,68.44,235220.0,53.2856,53.2856,53.2079,53.2156,235220.0
2016-10-06 15:40:00,68.44,68.46,68.43,68.45,198333.0,53.2156,53.2312,53.2079,53.2234,198333.0
2016-10-06 15:50:00,68.45,68.47,68.37,68.43,363517.0,53.2234,53.239,53.1612,53.2079,363517.0
2016-10-07 09:30:00,68.61,68.9,68.5,68.9,94609.0,53.3478,53.5733,53.2623,53.5733,94609.0
2016-10-07 09:40:00,68.88,68.95,68.6,68.6,97314.0,53.5578,53.6122,53.34,53.34,97314.0
2016-10-07 09:50:00,68.6,68.71,68.48,68.59,136125.0,53.34,53.4256,53.2467,53.3323,136125.0
2016-10-07 10:00:00,68.61,68.73,68.51,68.53,47589.0,53.3478,53.4411,53.2701,53.2856,47589.0
2016-10-07 10:10:00,68.52,68.71,68.51,68.7,51328.0,53.2778,53.4256,53.2701,53.4178,51328.0
2016-10-07 10:20:00,68.7,68.82,68.68,68.8,77574.0,53.4178,53.5111,53.4022,53.4955,77574.0
2016-10-07 10:30:00,68.79,68.8,68.6,68.74,120288.0,53.4878,53.4955,53.34,53.4489,120288.0
2016-10-07 10:40:00,68.75,68.75,68.61,68.64,77814.0,53.4567,53.4567,53.3478,53.3711,77814.0
2016-10-07 10:50:00,68.65,68.76,68.62,68.73,84844.0,53.3789,53.4644,53.3556,53.4411,84844.0
2016-10-07 11:00:00,68.73,68.76,68.66,68.72,70987.0,53.4411,53.4644,53.3867,53.4333,70987.0
2016-10-07 11:10:00,68.71,68.72,68.62,68.64,45754.0,53.4256,53.4333,53.3556,53.3711,45754.0
2016-10-07 11:20:00,68.65,68.7,68.63,68.7,66291.0,53.3789,53.4178,53.3634,53.4178,66291.0
2016-10-07 11:30:00,68.7,68.74,68.55,68.57,47006.0,53.4178,53.4489,53.3012,53.3167,47006.0
2016-10-07 11:40:00,68.57,68.68,68.56,68.6,101839.0,53.3167,53.4022,53.3089,53.34,101839.0
2016-10-07 11:50:00,68.6,68.64,68.5,68.56,57226.0,53.34,53.3711,53.2623,53.3089,57226.0
2016-10-07 12:00:00,68.56,68.68,68.56,68.62,77452.0,53.3089,53.4022,53.3089,53.3556,77452.0
2016-10-07 12:10:00,68.61,68.65,68.56,68.6,33951.0,53.3478,53.3789,53.3089,53.34,33951.0
2016-10-07 12:20:00,68.61,68.68,68.58,68.67,38872.0,53.3478,53.4022,53.3245,53.3945,38872.0
2016-10-07 12:30:00,68.65,68.7,68.58,68.63,40637.0,53.3789,53.4178,53.3245,53.3634,40637.0
2016-10-07 12:40:00,68.63,68.71,68.62,68.7,48715.0,53.3634,53.4256,53.3556,53.4178,48715.0
2016-10-07 12:50:00,68.7,68.7,68.61,68.69,46172.0,53.4178,53.4178,53.3478,53.41,46172.0
2016-10-07 13:00:00,68.69,68.71,68.62,68.7,58100.0,53.41,53.4256,53.3556,53.4178,58100.0
2016-10-07 13:10:00,68.7,68.71,68.67,68.69,33285.0,53.4178,53.4256,53.3945,53.41,33285.0
2016-10-07 13:20:00,68.69,68.83,68.66,68.81,46313.0,53.41,53.5189,53.3867,53.5033,46313.0
2016-10-07 13:30:00,68.81,68.89,68.79,68.88,51358.0,53.5033,53.5655,53.4878,53.5578,51358.0
2016-10-07 13:40:00,68.89,68.92,68.86,68.91,30876.0,53.5655,53.5889,53.5422,53.5811,30876.0
2016-10-07 13:50:00,68.9,69.02,68.89,69.01,121762.0,53.5733,53.6666,53.5655,53.6588,121762.0
2016-10-07 14:00:00,69.02,69.05,68.96,69.04,85171.0,53.6666,53.6899,53.62,53.6822,85171.0
2016-10-07 14:10:00,69.05,69.1,68.99,69.01,62339.0,53.6899,53.7288,53.6433,53.6588,62339.0
2016-10-07 14:20:00,69.01,69.06,68.99,69.05,35008.0,53.6588,53.6977,53.6433,53.6899,35008.0
2016-10-07 14:30:00,69.04,69.11,69.03,69.09,44964.0,53.6822,53.7366,53.6744,53.721,44964.0
2016-10-07 14:40:00,69.09,69.14,69.07,69.09,58356.0,53.721,53.7599,53.7055,53.721,58356.0
2016-10-07 14:50:00,69.09,69.13,69.08,69.11,57819.0,53.721,53.7521,53.7133,53.7366,57819.0
2016-10-07 15:00:00,69.11,69.14,69.07,69.1,95024.0,53.7366,53.7599,53.7055,53.7288,95024.0
2016-10-07 15:10:00,69.09,69.1,69.0,69.02,65669.0,53.721,53.7288,53.6511,53.6666,65669.0
2016-10-07 15:20:00,69.02,69.06,69.01,69.05,62401.0,53.6666,53.6977,53.6588,53.6899,62401.0
2016-10-07 15:30:00,69.05,69.07,69.02,69.03,98059.0,53.6899,53.7055,53.6666,53.6744,98059.0
2016-10-07 15:40:00,69.03,69.21,69.0,69.01,402428.0,53.6744,53.8143,53.6511,53.6588,402428.0
2016-10-07 15:50:00,69.01,69.14,68.98,69.03,381054.0,53.6588,53.7599,53.6355,53.6744,381054.0
2016-10-10 09:30:00,69.41,69.41,68.99,69.03,78409.0,53.9699,53.9699,53.6433,53.6744,78409.0
2016-10-10 09:40:00,69.03,69.21,69.01,69.19,58013.0,53.6744,53.8143,53.6588,53.7988,58013.0
2016-10-10 09:50:00,69.21,69.27,69.16,69.21,60537.0,53.8143,53.861,53.7755,53.8143,60537.0
2016-10-10 10:00:00,69.21,69.22,69.07,69.11,97207.0,53.8143,53.8221,53.7055,53.7366,97207.0
2016-10-10 10:10:00,69.11,69.12,68.96,68.98,62560.0,53.7366,53.7444,53.62,53.6355,62560.0
2016-10-10 10:20:00,68.97,69.0,68.91,69.0,48833.0,53.6277,53.6511,53.5811,53.6511,48833.0
2016-10-10 10:30:00,68.98,69.0,68.93,68.98,54362.0,53.6355,53.6511,53.5966,53.6355,54362.0
2016-10-10 10:40:00,68.97,69.06,68.96,69.05,76470.0,53.6277,53.6977,53.62,53.6899,76470.0
2016-10-10 10:50:00,69.03,69.08,69.0,69.02,55060.0,53.6744,53.7133,53.6511,53.6666,55060.0
2016-10-10 11:00:00,69.02,69.07,68.96,69.03,55454.0,53.6666,53.7055,53.62,53.6744,55454.0
2016-10-10 11:10:00,69.02,69.06,68.96,68.97,88607.0,53.6666,53.6977,53.62,53.6277,88607.0
2016-10-10 11:20:00,68.97,68.97,68.9,68.9,88770.0,53.6277,53.6277,53.5733,53.5733,88770.0
2016-10-10 11:30:00,68.9,68.91,68.75,68.77,48647.0,53.5733,53.5811,53.4567,53.4722,48647.0
2016-10-10 11:40:00,68.77,68.83,68.76,68.82,71390.0,53.4722,53.5189,53.4644,53.5111,71390.0
2016-10-10 11:50:00,68.82,68.83,68.73,68.76,44112.0,53.5111,53.5189,53.4411,53.4644,44112.0
2016-10-10 12:00:00,68.75,68.81,68.7,68.79,30035.0,53.4567,53.5033,53.4178,53.4878,30035.0
2016-10-10 12:10:00,68.8,68.81,68.71,68.73,27991.0,53.4955,53.5033,53.4256,53.4411,27991.0
2016-10-10 12:20:00,68.72,68.76,68.69,68.73,29949.0,53.4333,53.4644,53.41,53.4411,29949.0
2016-10-10 12:30:00,68.72,68.8,68.71,68.78,36628.0,53.4333,53.4955,53.4256,53.48,36628.0
2016-10-10 12:40:00,68.78,68.83,68.76,68.77,68138.0,53.48,53.5189,53.4644,53.4722,68138.0
2016-10-10 12:50:00,68.76,68.76,68.71,68.71,31231.0,53.4644,53.4644,53.4256,53.4256,31231.0
2016-10-10 13:00:00,68.71,68.76,68.7,68.76,27615.0,53.4256,53.4644,53.4178,53.4644,27615.0
2016-10-10 13:10:00,68.76,68.81,68.74,68.77,30134.0,53.4644,53.5033,53.4489,53.4722,30134.0
2016-10-10 13:20:00,68.78,68.8,68.77,68.79,23580.0,53.48,53.4955,53.4722,53.4878,23580.0
2016-10-10 13:30:00,68.78,68.84,68.78,68.81,37283.0,53.48,53.5266,53.48,53.5033,37283.0
2016-10-10 13:40:00,68.81,68.86,68.8,68.82,15497.0,53.5033,53.5422,53.4955,53.5111,15497.0
2016-10-10 13:50:00,68.81,68.82,68.81,68.81,14297.0,53.5033,53.5111,53.5033,53.5033,14297.0
2016-10-10 14:00:00,68.81,68.84,68.79,68.8,33693.0,53.5033,53.5266,53.4878,53.4955,33693.0
2016-10-10 14:10:00,68.8,68.81,68.74,68.81,48722.0,53.4955,53.5033,53.4489,53.5033,48722.0
2016-10-10 14:20:00,68.8,68.82,68.75,68.82,37358.0,53.4955,53.5111,53.4567,53.5111,37358.0
2016-10-10 14:30:00,68.82,68.89,68.78,68.85,45516.0,53.5111,53.5655,53.48,53.5344,45516.0
2016-10-10 14:40:00,68.85,68.89,68.82,68.83,34491.0,53.5344,53.5655,53.5111,53.5189,34491.0
2016-10-10 14:50:00,68.83,68.85,68.79,68.81,44988.0,53.5189,53.5344,53.4878,53.5033,44988.0
2016-10-10 15:00:00,68.81,68.87,68.81,68.86,26323.0,53.5033,53.55,53.5033,53.5422,26323.0
2016-10-10 15:10:00,68.87,68.87,68.84,68.84,26744.0,53.55,53.55,53.5266,53.5266,26744.0
2016-10-10 15:20:00,68.85,68.88,68.84,68.86,36669.0,53.5344,53.5578,53.5266,53.5422,36669.0
2016-10-10 15:30:00,68.86,68.86,68.78,68.8,69377.0,53.5422,53.5422,53.48,53.4955,69377.0
2016-10-10 15:40:00,68.78,68.82,68.78,68.8,121440.0,53.48,53.5111,53.48,53.4955,121440.0
2016-10-10 15:50:00,68.8,68.89,68.79,68.85,280592.0,53.4955,53.5655,53.4878,53.5344,280592.0
2016-10-11 09:30:00,68.79,68.92,68.71,68.81,63884.0,53.4878,53.5889,53.4256,53.5033,63884.0
2016-10-11 09:40:00,68.82,69.02,68.82,68.97,38043.0,53.5111,53.6666,53.5111,53.6277,38043.0
2016-10-11 09:50:00,68.95,68.96,68.84,68.87,51986.0,53.6122,53.62,53.5266,53.55,51986.0
2016-10-11 10:00:00,68.87,68.91,68.75,68.81,31886.0,53.55,53.5811,53.4567,53.5033,31886.0
2016-10-11 10:10:00,68.81,68.82,68.55,68.56,71485.0,53.5033,53.5111,53.3012,53.3089,71485.0
2016-10-11 10:20:00,68.56,68.64,68.5,68.62,59307.0,53.3089,53.3711,53.2623,53.3556,59307.0
2016-10-11 10:30:00,68.62,68.73,68.52,68.53,87041.0,53.3556,53.4411,53.2778,53.2856,87041.0
2016-10-11 10:40:00,68.52,68.59,68.47,68.58,44534.0,53.2778,53.3323,53.239,53.3245,44534.0
2016-10-11 10:50:00,68.58,68.6,68.51,68.53,66441.0,53.3245,53.34,53.2701,53.2856,66441.0
2016-10-11 11:00:00,68.54,68.55,68.43,68.46,42139.0,53.2934,53.3012,53.2079,53.2312,42139.0
2016-10-11 11:10:00,68.47,68.51,68.39,68.45,51721.0,53.239,53.2701,53.1768,53.2234,51721.0
2016-10-11 11:20:00,68.45,68.51,68.37,68.38,51978.0,53.2234,53.2701,53.1612,53.169,51978.0
2016-10-11 11:30:00,68.39,68.53,68.38,68.48,54983.0,53.1768,53.2856,53.169,53.2467,54983.0
2016-10-11 11:40:00,68.47,68.52,68.41,68.44,61465.0,53.239,53.2778,53.1923,53.2156,61465.0
2016-10-11 11:50:00,68.44,68.51,68.42,68.49,41828.0,53.2156,53.2701,53.2001,53.2545,41828.0
2016-10-11 12:00:00,68.5,68.53,68.47,68.5,57046.0,53.2623,53.2856,53.239,53.2623,57046.0
2016-10-11 12:10:00,68.5,68.56,68.46,68.5,45729.0,53.2623,53.3089,53.2312,53.2623,45729.0
2016-10-11 12:20:00,68.5,68.58,68.49,68.57,40811.0,53.2623,53.3245,53.2545,53.3167,40811.0
2016-10-11 12:30:00,68.57,68.59,68.48,68.56,48026.0,53.3167,53.3323,53.2467,53.3089,48026.0
2016-10-11 12:40:00,68.56,68.64,68.55,68.64,38471.0,53.3089,53.3711,53.3012,53.3711,38471.0
2016-10-11 12:50:00,68.62,68.69,68.62,68.66,24437.0,53.3556,53.41,53.3556,53.3867,24437.0
2016-10-11 13:00:00,68.66,68.75,68.62,68.73,30487.0,53.3867,53.4567,53.3556,53.4411,30487.0
2016-10-11 13:10:00,68.73,68.74,68.63,68.68,45896.0,53.4411,53.4489,53.3634,53.4022,45896.0
2016-10-11 13:20:00,68.67,68.73,68.63,68.72,25028.0,53.3945,53.4411,53.3634,53.4333,25028.0
2016-10-11 13:30:00,68.72,68.73,68.63,68.69,91682.0,53.4333,53.4411,53.3634,53.41,91682.0
2016-10-11 13:40:00,68.68,68.69,68.47,68.47,39500.0,53.4022,53.41,53.239,53.239,39500.0
2016-10-11 13:50:00,68.47,68.5,68.35,68.35,67241.0,53.239,53.2623,53.1456,53.1456,67241.0
2016-10-11 14:00:00,68.35,68.47,68.35,68.47,62701.0,53.1456,53.239,53.1456,53.239,62701.0
2016-10-11 14:10:00,68.47,68.5,68.33,68.35,54239.0,53.239,53.2623,53.1301,53.1456,54239.0
2016-10-11 14:20:00,68.35,68.41,68.33,68.41,51368.0,53.1456,53.1923,53.1301,53.1923,51368.0
2016-10-11 14:30:00,68.41,68.43,68.35,68.42,55337.0,53.1923,53.2079,53.1456,53.2001,55337.0
2016-10-11 14:40:00,68.43,68.49,68.41,68.45,58502.0,53.2079,53.2545,53.1923,53.2234,58502.0
2016-10-11 14:50:00,68.45,68.45,68.3,68.3,57347.0,53.2234,53.2234,53.1068,53.1068,57347.0
2016-10-11 15:00:00,68.31,68.34,68.28,68.31,66133.0,53.1145,53.1379,53.0912,53.1145,66133.0
2016-10-11 15:10:00,68.31,68.36,68.31,68.35,77798.0,53.1145,53.1534,53.1145,53.1456,77798.0
2016-10-11 15:20:00,68.36,68.45,68.36,68.39,76792.0,53.1534,53.2234,53.1534,53.1768,76792.0
2016-10-11 15:30:00,68.39,68.44,68.36,68.4,133140.0,53.1768,53.2156,53.1534,53.1845,133140.0
2016-10-11 15:40:00,68.4,68.46,68.39,68.41,167220.0,53.1845,53.2312,53.1768,53.1923,167220.0
2016-10-11 15:50:00,68.42,68.43,68.32,68.41,271730.0,53.2001,53.2079,53.1223,53.1923,271730.0
2016-10-12 09:30:00,68.46,68.55,68.4,68.55,98554.0,53.2312,53.3012,53.1845,53.3012,98554.0
2016-10-12 09:40:00,68.53,68.55,68.38,68.41,39147.0,53.2856,53.3012,53.169,53.1923,39147.0
2016-10-12 09:50:00,68.4,68.53,68.4,68.5,144547.0,53.1845,53.2856,53.1845,53.2623,144547.0
2016-10-12 10:00:00,68.5,68.55,68.47,68.53,55462.0,53.2623,53.3012,53.239,53.2856,55462.0
2016-10-12 10:10:00,68.53,68.56,68.41,68.46,41162.0,53.2856,53.3089,53.1923,53.2312,41162.0
2016-10-12 10:20:00,68.45,68.49,68.35,68.35,55930.0,53.2234,53.2545,53.1456,53.1456,55930.0
2016-10-12 10:30:00,68.36,68.37,68.25,68.26,77623.0,53.1534,53.1612,53.0679,53.0757,77623.0
2016-10-12 10:40:00,68.25,68.33,68.14,68.15,90541.0,53.0679,53.1301,52.9824,52.9901,90541.0
2016-10-12 10:50:00,68.15,68.21,68.0,68.2,117408.0,52.9901,53.0368,52.8735,53.029,117408.0
2016-10-12 11:00:00,68.2,68.31,68.2,68.27,72838.0,53.029,53.1145,53.029,53.0834,72838.0
2016-10-12 11:10:00,68.27,68.27,68.1,68.12,83123.0,53.0834,53.0834,52.9513,52.9668,83123.0
2016-10-12 11:20:00,68.11,68.18,68.08,68.13,62206.0,52.959,53.0135,52.9357,52.9746,62206.0
2016-10-12 11:30:00,68.13,68.2,68.09,68.09,147143.0,52.9746,53.029,52.9435,52.9435,147143.0
2016-10-12 11:40:00,68.1,68.15,68.04,68.06,75369.0,52.9513,52.9901,52.9046,52.9202,75369.0
2016-10-12 11:50:00,68.06,68.14,68.03,68.12,42513.0,52.9202,52.9824,52.8968,52.9668,42513.0
2016-10-12 12:00:00,68.12,68.17,68.11,68.13,77029.0,52.9668,53.0057,52.959,52.9746,77029.0
2016-10-12 12:10:00,68.12,68.13,68.04,68.09,127281.0,52.9668,52.9746,52.9046,52.9435,127281.0
2016-10-12 12:20:00,68.12,68.14,68.07,68.08,63947.0,52.9668,52.9824,52.9279,52.9357,63947.0
2016-10-12 12:30:00,68.08,68.09,68.04,68.07,70762.0,52.9357,52.9435,52.9046,52.9279,70762.0
2016-10-12 12:40:00,68.07,68.11,68.05,68.09,49972.0,52.9279,52.959,52.9124,52.9435,49972.0
2016-10-12 12:50:00,68.09,68.14,68.08,68.1,34317.0,52.9435,52.9824,52.9357,52.9513,34317.0
2016-10-12 13:00:00,68.11,68.11,68.0,68.0,89493.0,52.959,52.959,52.8735,52.8735,89493.0
2016-10-12 13:10:00,68.01,68.03,67.98,68.0,85188.0,52.8813,52.8968,52.858,52.8735,85188.0
2016-10-12 13:20:00,68.0,68.05,67.96,67.98,77915.0,52.8735,52.9124,52.8424,52.858,77915.0
2016-10-12 13:30:00,67.98,68.05,67.98,68.04,83778.0,52.858,52.9124,52.858,52.9046,83778.0
2016-10-12 13:40:00,68.05,68.11,68.04,68.09,45117.0,52.9124,52.959,52.9046,52.9435,45117.0
2016-10-12 13:50:00,68.09,68.1,68.07,68.09,73227.0,52.9435,52.9513,52.9279,52.9435,73227.0
2016-10-12 14:00:00,68.08,68.13,67.96,67.99,117476.0,52.9357,52.9746,52.8424,52.8657,117476.0
2016-10-12 14:10:00,67.99,68.05,67.98,68.02,86995.0,52.8657,52.9124,52.858,52.8891,86995.0
2016-10-12 14:20:00,68.02,68.06,68.01,68.02,50964.0,52.8891,52.9202,52.8813,52.8891,50964.0
2016-10-12 14:30:00,68.02,68.07,68.02,68.04,80493.0,52.8891,52.9279,52.8891,52.9046,80493.0
2016-10-12 14:40:00,68.03,68.05,67.97,68.03,60897.0,52.8968,52.9124,52.8502,52.8968,60897.0
2016-10-12 14:50:00,68.03,68.07,68.0,68.0,81559.0,52.8968,52.9279,52.8735,52.8735,81559.0
2016-10-12 15:00:00,67.99,67.99,67.89,67.89,142538.0,52.8657,52.8657,52.788,52.788,142538.0
2016-10-12 15:10:00,67.9,67.98,67.89,67.98,91088.0,52.7958,52.858,52.788,52.858,91088.0
2016-10-12 15:20:00,67.98,67.98,67.9,67.9,85719.0,52.858,52.858,52.7958,52.7958,85719.0
2016-10-12 15:30:00,67.9,67.92,67.83,67.88,219250.0,52.7958,52.8113,52.7413,52.7802,219250.0
2016-10-12 15:40:00,67.88,67.93,67.85,67.88,201729.0,52.7802,52.8191,52.7569,52.7802,201729.0
2016-10-12 15:50:00,67.89,67.9,67.81,67.83,348049.0,52.788,52.7958,52.7258,52.7413,348049.0
2016-10-13 09:30:00,67.67,67.73,67.49,67.67,173083.0,52.6169,52.6636,52.477,52.6169,173083.0
2016-10-13 09:40:00,67.67,67.68,67.39,67.49,127866.0,52.6169,52.6247,52.3992,52.477,127866.0
2016-10-13 09:50:00,67.5,67.5,67.31,67.42,90526.0,52.4847,52.4847,52.337,52.4225,90526.0
2016-10-13 10:00:00,67.41,67.45,67.35,67.43,106319.0,52.4148,52.4459,52.3681,52.4303,106319.0
2016-10-13 10:10:00,67.43,67.6,67.42,67.56,106199.0,52.4303,52.5625,52.4225,52.5314,106199.0
2016-10-13 10:20:00,67.57,67.71,67.56,67.61,62457.0,52.5392,52.648,52.5314,52.5703,62457.0
2016-10-13 10:30:00,67.6,67.79,67.57,67.77,53421.0,52.5625,52.7102,52.5392,52.6947,53421.0
2016-10-13 10:40:00,67.78,67.9,67.73,67.73,102477.0,52.7024,52.7958,52.6636,52.6636,102477.0
2016-10-13 10:50:00,67.73,67.78,67.66,67.76,53788.0,52.6636,52.7024,52.6091,52.6869,53788.0
2016-10-13 11:00:00,67.75,67.8,67.68,67.77,59821.0,52.6791,52.718,52.6247,52.6947,59821.0
2016-10-13 11:10:00,67.77,67.86,67.73,67.86,39350.0,52.6947,52.7646,52.6636,52.7646,39350.0
2016-10-13 11:20:00,67.86,67.99,67.84,67.92,56145.0,52.7646,52.8657,52.7491,52.8113,56145.0
2016-10-13 11:30:00,67.92,68.05,67.9,67.9,37782.0,52.8113,52.9124,52.7958,52.7958,37782.0
2016-10-13 11:40:00,67.9,68.01,67.9,67.97,62220.0,52.7958,52.8813,52.7958,52.8502,62220.0
2016-10-13 11:50:00,67.96,68.05,67.95,68.04,35518.0,52.8424,52.9124,52.8346,52.9046,35518.0
2016-10-13 12:00:00,68.04,68.04,67.96,68.01,28482.0,52.9046,52.9046,52.8424,52.8813,28482.0
2016-10-13 12:10:00,68.01,68.03,67.94,67.94,42157.0,52.8813,52.8968,52.8269,52.8269,42157.0
2016-10-13 12:20:00,67.96,67.97,67.92,67.94,24530.0,52.8424,52.8502,52.8113,52.8269,24530.0
2016-10-13 12:30:00,67.93,68.11,67.91,68.08,48109.0,52.8191,52.959,52.8035,52.9357,48109.0
2016-10-13 12:40:00,68.08,68.11,68.04,68.11,30385.0,52.9357,52.959,52.9046,52.959,30385.0
2016-10-13 12:50:00,68.1,68.12,68.06,68.08,23339.0,52.9513,52.9668,52.9202,52.9357,23339.0
2016-10-13 13:00:00,68.07,68.15,68.06,68.15,41070.0,52.9279,52.9901,52.9202,52.9901,41070.0
2016-10-13 13:10:00,68.15,68.15,68.06,68.12,22606.0,52.9901,52.9901,52.9202,52.9668,22606.0
2016-10-13 13:20:00,68.11,68.13,68.03,68.04,31397.0,52.959,52.9746,52.8968,52.9046,31397.0
2016-10-13 13:30:00,68.03,68.05,67.92,67.95,51651.0,52.8968,52.9124,52.8113,52.8346,51651.0
2016-10-13 13:40:00,67.95,68.07,67.94,68.02,26743.0,52.8346,52.9279,52.8269,52.8891,26743.0
2016-10-13 13:50:00,68.02,68.15,68.02,68.13,31791.0,52.8891,52.9901,52.8891,52.9746,31791.0
2016-10-13 14:00:00,68.13,68.16,68.1,68.14,34278.0,52.9746,52.9979,52.9513,52.9824,34278.0
2016-10-13 14:10:00,68.13,68.14,68.12,68.12,32470.0,52.9746,52.9824,52.9668,52.9668,32470.0
2016-10-13 14:20:00,68.12,68.13,68.04,68.08,55353.0,52.9668,52.9746,52.9046,52.9357,55353.0
2016-10-13 14:30:00,68.08,68.14,68.06,68.09,38342.0,52.9357,52.9824,52.9202,52.9435,38342.0
2016-10-13 14:40:00,68.1,68.11,68.03,68.1,47983.0,52.9513,52.959,52.8968,52.9513,47983.0
2016-10-13 14:50:00,68.1,68.18,68.06,68.13,33547.0,52.9513,53.0135,52.9202,52.9746,33547.0
2016-10-13 15:00:00,68.13,68.14,68.09,68.13,39839.0,52.9746,52.9824,52.9435,52.9746,39839.0
2016-10-13 15:10:00,68.14,68.15,68.06,68.07,44551.0,52.9824,52.9901,52.9202,52.9279,44551.0
2016-10-13 15:20:00,68.06,68.08,68.03,68.07,79379.0,52.9202,52.9357,52.8968,52.9279,79379.0
2016-10-13 15:30:00,68.07,68.14,67.98,67.99,111435.0,52.9279,52.9824,52.858,52.8657,111435.0
2016-10-13 15:40:00,67.99,67.99,67.88,67.89,192831.0,52.8657,52.8657,52.7802,52.788,192831.0
2016-10-13 15:50:00,67.89,67.92,67.78,67.91,390322.0,52.788,52.8113,52.7024,52.8035,390322.0
2016-10-14 09:30:00,67.9,68.11,67.74,67.78,127677.0,52.7958,52.959,52.6713,52.7024,127677.0
2016-10-14 09:40:00,67.78,68.28,67.71,68.18,156159.0,52.7024,53.0912,52.648,53.0135,156159.0
2016-10-14 09:50:00,68.19,68.25,68.07,68.22,123602.0,53.0212,53.0679,52.9279,53.0446,123602.0
2016-10-14 10:00:00,68.2,68.31,68.13,68.3,96832.0,53.029,53.1145,52.9746,53.1068,96832.0
2016-10-14 10:10:00,68.3,68.37,68.21,68.25,119186.0,53.1068,53.1612,53.0368,53.0679,119186.0
2016-10-14 10:20:00,68.25,68.39,68.24,68.28,84781.0,53.0679,53.1768,53.0601,53.0912,84781.0
2016-10-14 10:30:00,68.27,68.4,68.23,68.34,42673.0,53.0834,53.1845,53.0523,53.1379,42673.0
2016-10-14 10:40:00,68.34,68.4,68.25,68.26,87295.0,53.1379,53.1845,53.0679,53.0757,87295.0
2016-10-14 10:50:00,68.27,68.28,68.12,68.15,44765.0,53.0834,53.0912,52.9668,52.9901,44765.0
2016-10-14 11:00:00,68.16,68.19,68.04,68.08,55486.0,52.9979,53.0212,52.9046,52.9357,55486.0
2016-10-14 11:10:00,68.08,68.2,68.06,68.2,56773.0,52.9357,53.029,52.9202,53.029,56773.0
2016-10-14 11:20:00,68.2,68.31,68.19,68.21,55710.0,53.029,53.1145,53.0212,53.0368,55710.0
2016-10-14 11:30:00,68.2,68.28,68.15,68.27,52046.0,53.029,53.0912,52.9901,53.0834,52046.0
2016-10-14 11:40:00,68.25,68.27,68.11,68.15,38461.0,53.0679,53.0834,52.959,52.9901,38461.0
2016-10-14 11:50:00,68.15,68.27,68.14,68.2,42332.0,52.9901,53.0834,52.9824,53.029,42332.0
2016-10-14 12:00:00,68.2,68.23,68.14,68.15,48191.0,53.029,53.0523,52.9824,52.9901,48191.0
2016-10-14 12:10:00,68.15,68.18,68.1,68.16,73508.0,52.9901,53.0135,52.9513,52.9979,73508.0
2016-10-14 12:20:00,68.16,68.26,68.15,68.26,35173.0,52.9979,53.0757,52.9901,53.0757,35173.0
2016-10-14 12:30:00,68.27,68.35,68.26,68.31,45375.0,53.0834,53.1456,53.0757,53.1145,45375.0
2016-10-14 12:40:00,68.32,68.43,68.31,68.4,70929.0,53.1223,53.2079,53.1145,53.1845,70929.0
2016-10-14 12:50:00,68.4,68.48,68.39,68.47,46916.0,53.1845,53.2467,53.1768,53.239,46916.0
2016-10-14 13:00:00,68.46,68.51,68.38,68.51,67496.0,53.2312,53.2701,53.169,53.2701,67496.0
2016-10-14 13:10:00,68.51,68.52,68.44,68.48,42913.0,53.2701,53.2778,53.2156,53.2467,42913.0
2016-10-14 13:20:00,68.47,68.52,68.38,68.4,29538.0,53.239,53.2778,53.169,53.1845,29538.0
2016-10-14 13:30:00,68.4,68.55,68.39,68.45,46006.0,53.1845,53.3012,53.1768,53.2234,46006.0
2016-10-14 13:40:00,68.44,68.45,68.37,68.44,37273.0,53.2156,53.2234,53.1612,53.2156,37273.0
2016-10-14 13:50:00,68.43,68.44,68.34,68.4,46083.0,53.2079,53.2156,53.1379,53.1845,46083.0
2016-10-14 14:00:00,68.39,68.41,68.25,68.27,45708.0,53.1768,53.1923,53.0679,53.0834,45708.0
2016-10-14 14:10:00,68.28,68.33,68.18,68.33,75404.0,53.0912,53.1301,53.0135,53.1301,75404.0
2016-10-14 14:20:00,68.33,68.38,68.31,68.32,30970.0,53.1301,53.169,53.1145,53.1223,30970.0
2016-10-14 14:30:00,68.33,68.35,68.25,68.31,29808.0,53.1301,53.1456,53.0679,53.1145,29808.0
2016-10-14 14:40:00,68.31,68.42,68.25,68.25,52411.0,53.1145,53.2001,53.0679,53.0679,52411.0
2016-10-14 14:50:00,68.26,68.29,68.2,68.24,49401.0,53.0757,53.099,53.029,53.0601,49401.0
2016-10-14 15:00:00,68.24,68.31,68.21,68.28,42783.0,53.0601,53.1145,53.0368,53.0912,42783.0
2016-10-14 15:10:00,68.28,68.34,68.26,68.3,34032.0,53.0912,53.1379,53.0757,53.1068,34032.0
2016-10-14 15:20:00,68.29,68.3,68.26,68.27,43807.0,53.099,53.1068,53.0757,53.0834,43807.0
2016-10-14 15:30:00,68.27,68.32,68.22,68.31,127358.0,53.0834,53.1223,53.0446,53.1145,127358.0
2016-10-14 15:40:00,68.32,68.33,68.16,68.16,124716.0,53.1223,53.1301,52.9979,52.9979,124716.0
2016-10-14 15:50:00,68.15,68.21,68.11,68.12,338832.0,52.9901,53.0368,52.959,52.9668,338832.0
2016-10-17 09:30:00,67.98,68.0,67.64,67.72,93587.0,52.858,52.8735,52.5936,52.6558,93587.0
2016-10-17 09:40:00,67.73,67.81,67.66,67.76,60837.0,52.6636,52.7258,52.6091,52.6869,60837.0
2016-10-17 09:50:00,67.77,67.85,67.7,67.81,49590.0,52.6947,52.7569,52.6402,52.7258,49590.0
2016-10-17 10:00:00,67.82,67.83,67.64,67.67,66002.0,52.7335,52.7413,52.5936,52.6169,66002.0
2016-10-17 10:10:00,67.67,67.76,67.66,67.7,59845.0,52.6169,52.6869,52.6091,52.6402,59845.0
2016-10-17 10:20:00,67.69,67.82,67.64,67.79,48593.0,52.6325,52.7335,52.5936,52.7102,48593.0
2016-10-17 10:30:00,67.79,67.79,67.68,67.7,84074.0,52.7102,52.7102,52.6247,52.6402,84074.0
2016-10-17 10:40:00,67.69,67.71,67.62,67.63,42190.0,52.6325,52.648,52.578,52.5858,42190.0
2016-10-17 10:50:00,67.63,67.64,67.5,67.54,49530.0,52.5858,52.5936,52.4847,52.5158,49530.0
2016-10-17 11:00:00,67.55,67.59,67.45,67.45,86389.0,52.5236,52.5547,52.4459,52.4459,86389.0
2016-10-17 11:10:00,67.46,67.48,67.38,67.39,136149.0,52.4536,52.4692,52.3914,52.3992,136149.0
2016-10-17 11:20:00,67.39,67.42,67.28,67.4,108814.0,52.3992,52.4225,52.3137,52.407,108814.0
2016-10-17 11:30:00,67.4,67.47,67.4,67.47,49557.0,52.407,52.4614,52.407,52.4614,49557.0
2016-10-17 11:40:00,67.47,67.51,67.42,67.43,44740.0,52.4614,52.4925,52.4225,52.4303,44740.0
2016-10-17 11:50:00,67.43,67.5,67.43,67.45,40802.0,52.4303,52.4847,52.4303,52.4459,40802.0
2016-10-17 12:00:00,67.45,67.48,67.35,67.38,37977.0,52.4459,52.4692,52.3681,52.3914,37977.0
2016-10-17 12:10:00,67.37,67.4,67.32,67.36,57745.0,52.3836,52.407,52.3448,52.3759,57745.0
2016-10-17 12:20:00,67.37,67.4,67.32,67.33,35679.0,52.3836,52.407,52.3448,52.3525,35679.0
2016-10-17 12:30:00,67.33,67.41,67.31,67.39,35694.0,52.3525,52.4148,52.337,52.3992,35694.0
2016-10-17 12:40:00,67.38,67.4,67.33,67.34,36418.0,52.3914,52.407,52.3525,52.3603,36418.0
2016-10-17 12:50:00,67.33,67.35,67.21,67.26,76352.0,52.3525,52.3681,52.2592,52.2981,76352.0
2016-10-17 13:00:00,67.25,67.27,67.21,67.22,48388.0,52.2903,52.3059,52.2592,52.267,48388.0
2016-10-17 13:10:00,67.23,67.27,67.19,67.21,54199.0,52.2748,52.3059,52.2437,52.2592,54199.0
2016-10-17 13:20:00,67.22,67.22,67.16,67.2,33506.0,52.267,52.267,52.2204,52.2515,33506.0
2016-10-17 13:30:00,67.21,67.26,67.18,67.23,44965.0,52.2592,52.2981,52.2359,52.2748,44965.0
2016-10-17 13:40:00,67.23,67.28,67.14,67.18,59424.0,52.2748,52.3137,52.2048,52.2359,59424.0
2016-10-17 13:50:00,67.17,67.22,67.16,67.2,65922.0,52.2281,52.267,52.2204,52.2515,65922.0
2016-10-17 14:00:00,67.2,67.24,67.2,67.23,50323.0,52.2515,52.2826,52.2515,52.2748,50323.0
2016-10-17 14:10:00,67.22,67.27,67.21,67.25,53999.0,52.267,52.3059,52.2592,52.2903,53999.0
2016-10-17 14:20:00,67.25,67.29,67.23,67.28,50599.0,52.2903,52.3214,52.2748,52.3137,50599.0
2016-10-17 14:30:00,67.27,67.28,67.2,67.22,63620.0,52.3059,52.3137,52.2515,52.267,63620.0
2016-10-17 14:40:00,67.21,67.24,67.21,67.22,47899.0,52.2592,52.2826,52.2592,52.267,47899.0
2016-10-17 14:50:00,67.21,67.23,67.19,67.2,87609.0,52.2592,52.2748,52.2437,52.2515,87609.0
2016-10-17 15:00:00,67.2,67.21,67.09,67.11,110514.0,52.2515,52.2592,52.1659,52.1815,110514.0
2016-10-17 15:10:00,67.11,67.17,67.1,67.17,83587.0,52.1815,52.2281,52.1737,52.2281,83587.0
2016-10-17 15:20:00,67.17,67.3,67.17,67.29,117248.0,52.2281,52.3292,52.2281,52.3214,117248.0
2016-10-17 15:30:00,67.29,67.35,67.22,67.31,110577.0,52.3214,52.3681,52.267,52.337,110577.0
2016-10-17 15:40:00,67.31,67.31,67.23,67.26,150980.0,52.337,52.337,52.2748,52.2981,150980.0
2016-10-17 15:50:00,67.26,67.31,67.2,67.22,227758.0,52.2981,52.337,52.2515,52.267,227758.0
2016-10-18 09:30:00,67.55,67.66,67.29,67.35,151077.0,52.5236,52.6091,52.3214,52.3681,151077.0
2016-10-18 09:40:00,67.33,67.41,67.17,67.2,163209.0,52.3525,52.4148,52.2281,52.2515,163209.0
2016-10-18 09:50:00,67.2,67.22,67.01,67.19,112525.0,52.2515,52.267,52.1037,52.2437,112525.0
2016-10-18 10:00:00,67.2,67.25,67.14,67.21,88913.0,52.2515,52.2903,52.2048,52.2592,88913.0
2016-10-18 10:10:00,67.22,67.32,67.17,67.3,68114.0,52.267,52.3448,52.2281,52.3292,68114.0
2016-10-18 10:20:00,67.3,67.31,67.17,67.24,35749.0,52.3292,52.337,52.2281,52.2826,35749.0
2016-10-18 10:30:00,67.25,67.38,67.25,67.36,33232.0,52.2903,52.3914,52.2903,52.3759,33232.0
2016-10-18 10:40:00,67.35,67.37,67.29,67.3,56618.0,52.3681,52.3836,52.3214,52.3292,56618.0
2016-10-18 10:50:00,67.31,67.4,67.3,67.4,37212.0,52.337,52.407,52.3292,52.407,37212.0
2016-10-18 11:00:00,67.39,67.46,67.37,67.45,88468.0,52.3992,52.4536,52.3836,52.4459,88468.0
2016-10-18 11:10:00,67.45,67.49,67.43,67.49,29601.0,52.4459,52.477,52.4303,52.477,29601.0
2016-10-18 11:20:00,67.49,67.56,67.48,67.54,56310.0,52.477,52.5314,52.4692,52.5158,56310.0
2016-10-18 11:30:00,67.55,67.58,67.51,67.54,46833.0,52.5236,52.5469,52.4925,52.5158,46833.0
2016-10-18 11:40:00,67.54,67.63,67.52,67.54,55960.0,52.5158,52.5858,52.5003,52.5158,55960.0
2016-10-18 11:50:00,67.53,67.56,67.49,67.52,34420.0,52.5081,52.5314,52.477,52.5003,34420.0
2016-10-18 12:00:00,67.52,67.54,67.49,67.53,15306.0,52.5003,52.5158,52.477,52.5081,15306.0
2016-10-18 12:10:00,67.53,67.56,67.49,67.51,26015.0,52.5081,52.5314,52.477,52.4925,26015.0
2016-10-18 12:20:00,67.52,67.54,67.46,67.51,59795.0,52.5003,52.5158,52.4536,52.4925,59795.0
2016-10-18 12:30:00,67.51,67.54,67.51,67.53,23251.0,52.4925,52.5158,52.4925,52.5081,23251.0
2016-10-18 12:40:00,67.54,67.54,67.51,67.54,19432.0,52.5158,52.5158,52.4925,52.5158,19432.0
2016-10-18 12:50:00,67.54,67.56,67.52,67.54,17462.0,52.5158,52.5314,52.5003,52.5158,17462.0
2016-10-18 13:00:00,67.55,67.58,67.53,67.57,15770.0,52.5236,52.5469,52.5081,52.5392,15770.0
2016-10-18 13:10:00,67.57,67.71,67.55,67.64,164090.0,52.5392,52.648,52.5236,52.5936,164090.0
2016-10-18 13:20:00,67.66,67.72,67.6,67.61,42927.0,52.6091,52.6558,52.5625,52.5703,42927.0
2016-10-18 13:30:00,67.62,67.63,67.55,67.57,15060.0,52.578,52.5858,52.5236,52.5392,15060.0
2016-10-18 13:40:00,67.58,67.58,67.54,67.56,17610.0,52.5469,52.5469,52.5158,52.5314,17610.0
2016-10-18 13:50:00,67.55,67.57,67.52,67.56,25387.0,52.5236,52.5392,52.5003,52.5314,25387.0
2016-10-18 14:00:00,67.55,67.57,67.53,67.55,22048.0,52.5236,52.5392,52.5081,52.5236,22048.0
2016-10-18 14:10:00,67.54,67.56,67.5,67.54,19980.0,52.5158,52.5314,52.4847,52.5158,19980.0
2016-10-18 14:20:00,67.55,67.57,67.53,67.54,24924.0,52.5236,52.5392,52.5081,52.5158,24924.0
2016-10-18 14:30:00,67.54,67.55,67.4,67.43,98604.0,52.5158,52.5236,52.407,52.4303,98604.0
2016-10-18 14:40:00,67.43,67.46,67.34,67.36,93813.0,52.4303,52.4536,52.3603,52.3759,93813.0
2016-10-18 14:50:00,67.36,67.37,67.3,67.3,96323.0,52.3759,52.3836,52.3292,52.3292,96323.0
2016-10-18 15:00:00,67.31,67.42,67.29,67.36,96239.0,52.337,52.4225,52.3214,52.3759,96239.0
2016-10-18 15:10:00,67.36,67.39,67.34,67.34,36000.0,52.3759,52.3992,52.3603,52.3603,36000.0
2016-10-18 15:20:00,67.35,67.49,67.34,67.49,62615.0,52.3681,52.477,52.3603,52.477,62615.0
2016-10-18 15:30:00,67.48,67.49,67.36,67.37,76715.0,52.4692,52.477,52.3759,52.3836,76715.0
2016-10-18 15:40:00,67.36,67.5,67.34,67.45,214614.0,52.3759,52.4847,52.3603,52.4459,214614.0
2016-10-18 15:50:00,67.45,67.45,67.35,67.36,187710.0,52.4459,52.4459,52.3681,52.3759,187710.0
2016-10-19 09:30:00,67.63,67.7,67.26,67.41,138417.0,52.5858,52.6402,52.2981,52.4148,138417.0
2016-10-19 09:40:00,67.41,67.55,67.36,67.36,71566.0,52.4148,52.5236,52.3759,52.3759,71566.0
2016-10-19 09:50:00,67.37,67.46,67.12,67.19,119385.0,52.3836,52.4536,52.1893,52.2437,119385.0
2016-10-19 10:00:00,67.19,67.41,67.18,67.33,85986.0,52.2437,52.4148,52.2359,52.3525,85986.0
2016-10-19 10:10:00,67.34,67.55,67.31,67.55,80217.0,52.3603,52.5236,52.337,52.5236,80217.0
2016-10-19 10:20:00,67.55,67.63,67.52,67.56,57469.0,52.5236,52.5858,52.5003,52.5314,57469.0
2016-10-19 10:30:00,67.55,67.59,67.42,67.47,46937.0,52.5236,52.5547,52.4225,52.4614,46937.0
2016-10-19 10:40:00,67.47,67.58,67.46,67.58,71229.0,52.4614,52.5469,52.4536,52.5469,71229.0
2016-10-19 10:50:00,67.57,67.62,67.52,67.52,32691.0,52.5392,52.578,52.5003,52.5003,32691.0
2016-10-19 11:00:00,67.52,67.54,67.46,67.51,27550.0,52.5003,52.5158,52.4536,52.4925,27550.0
2016-10-19 11:10:00,67.51,67.55,67.5,67.54,39851.0,52.4925,52.5236,52.4847,52.5158,39851.0
2016-10-19 11:20:00,67.54,67.58,67.51,67.56,42292.0,52.5158,52.5469,52.4925,52.5314,42292.0
2016-10-19 11:30:00,67.57,67.58,67.47,67.52,46584.0,52.5392,52.5469,52.4614,52.5003,46584.0
2016-10-19 11:40:00,67.52,67.6,67.51,67.6,31220.0,52.5003,52.5625,52.4925,52.5625,31220.0
2016-10-19 11:50:00,67.59,67.65,67.54,67.54,26215.0,52.5547,52.6014,52.5158,52.5158,26215.0
2016-10-19 12:00:00,67.54,67.55,67.47,67.47,43321.0,52.5158,52.5236,52.4614,52.4614,43321.0
2016-10-19 12:10:00,67.48,67.61,67.48,67.6,20188.0,52.4692,52.5703,52.4692,52.5625,20188.0
2016-10-19 12:20:00,67.6,67.6,67.48,67.53,33996.0,52.5625,52.5625,52.4692,52.5081,33996.0
2016-10-19 12:30:00,67.53,67.55,67.46,67.55,39772.0,52.5081,52.5236,52.4536,52.5236,39772.0
2016-10-19 12:40:00,67.55,67.58,67.53,67.55,20911.0,52.5236,52.5469,52.5081,52.5236,20911.0
2016-10-19 12:50:00,67.55,67.58,67.53,67.54,19538.0,52.5236,52.5469,52.5081,52.5158,19538.0
2016-10-19 13:00:00,67.55,67.59,67.53,67.57,15245.0,52.5236,52.5547,52.5081,52.5392,15245.0
2016-10-19 13:10:00,67.56,67.57,67.5,67.51,35397.0,52.5314,52.5392,52.4847,52.4925,35397.0
2016-10-19 13:20:00,67.51,67.55,67.5,67.52,26667.0,52.4925,52.5236,52.4847,52.5003,26667.0
2016-10-19 13:30:00,67.52,67.53,67.46,67.51,32823.0,52.5003,52.5081,52.4536,52.4925,32823.0
2016-10-19 13:40:00,67.52,67.6,67.51,67.59,82236.0,52.5003,52.5625,52.4925,52.5547,82236.0
2016-10-19 13:50:00,67.6,67.63,67.53,67.54,36405.0,52.5625,52.5858,52.5081,52.5158,36405.0
2016-10-19 14:00:00,67.55,67.57,67.51,67.52,38705.0,52.5236,52.5392,52.4925,52.5003,38705.0
2016-10-19 14:10:00,67.53,67.54,67.49,67.49,39009.0,52.5081,52.5158,52.477,52.477,39009.0
2016-10-19 14:20:00,67.49,67.52,67.45,67.49,37983.0,52.477,52.5003,52.4459,52.477,37983.0
2016-10-19 14:30:00,67.5,67.51,67.44,67.48,27889.0,52.4847,52.4925,52.4381,52.4692,27889.0
2016-10-19 14:40:00,67.48,67.52,67.44,67.5,28495.0,52.4692,52.5003,52.4381,52.4847,28495.0
2016-10-19 14:50:00,67.49,67.52,67.47,67.49,32713.0,52.477,52.5003,52.4614,52.477,32713.0
2016-10-19 15:00:00,67.5,67.55,67.47,67.49,68204.0,52.4847,52.5236,52.4614,52.477,68204.0
2016-10-19 15:10:00,67.49,67.52,67.49,67.52,37926.0,52.477,52.5003,52.477,52.5003,37926.0
2016-10-19 15:20:00,67.52,67.52,67.49,67.51,47054.0,52.5003,52.5003,52.477,52.4925,47054.0
2016-10-19 15:30:00,67.51,67.52,67.49,67.51,60696.0,52.4925,52.5003,52.477,52.4925,60696.0
2016-10-19 15:40:00,67.51,67.59,67.49,67.54,148643.0,52.4925,52.5547,52.477,52.5158,148643.0
2016-10-19 15:50:00,67.55,67.57,67.5,67.53,271850.0,52.5236,52.5392,52.4847,52.5081,271850.0
2016-10-20 09:30:00,67.62,67.89,67.56,67.59,87882.0,52.578,52.788,52.5314,52.5547,87882.0
2016-10-20 09:40:00,67.58,67.73,67.5,67.7,66106.0,52.5469,52.6636,52.4847,52.6402,66106.0
2016-10-20 09:50:00,67.69,67.7,67.54,67.63,114939.0,52.6325,52.6402,52.5158,52.5858,114939.0
2016-10-20 10:00:00,67.62,67.74,67.6,67.67,56467.0,52.578,52.6713,52.5625,52.6169,56467.0
2016-10-20 10:10:00,67.66,67.67,67.56,67.62,118204.0,52.6091,52.6169,52.5314,52.578,118204.0
2016-10-20 10:20:00,67.63,67.8,67.62,67.72,164263.0,52.5858,52.718,52.578,52.6558,164263.0
2016-10-20 10:30:00,67.71,67.72,67.52,67.56,194483.0,52.648,52.6558,52.5003,52.5314,194483.0
2016-10-20 10:40:00,67.55,67.65,67.48,67.6,78337.0,52.5236,52.6014,52.4692,52.5625,78337.0
2016-10-20 10:50:00,67.59,67.6,67.45,67.5,136100.0,52.5547,52.5625,52.4459,52.4847,136100.0
2016-10-20 11:00:00,67.51,67.59,67.49,67.55,208825.0,52.4925,52.5547,52.477,52.5236,208825.0
2016-10-20 11:10:00,67.54,67.55,67.48,67.5,43473.0,52.5158,52.5236,52.4692,52.4847,43473.0
2016-10-20 11:20:00,67.51,67.53,67.47,67.5,64161.0,52.4925,52.5081,52.4614,52.4847,64161.0
2016-10-20 11:30:00,67.5,67.54,67.49,67.51,115809.0,52.4847,52.5158,52.477,52.4925,115809.0
2016-10-20 11:40:00,67.51,67.53,67.46,67.49,52246.0,52.4925,52.5081,52.4536,52.477,52246.0
2016-10-20 11:50:00,67.5,67.63,67.48,67.63,43788.0,52.4847,52.5858,52.4692,52.5858,43788.0
2016-10-20 12:00:00,67.63,67.72,67.6,67.65,49628.0,52.5858,52.6558,52.5625,52.6014,49628.0
2016-10-20 12:10:00,67.64,67.71,67.62,67.69,49416.0,52.5936,52.648,52.578,52.6325,49416.0
2016-10-20 12:20:00,67.69,67.73,67.68,67.72,14133.0,52.6325,52.6636,52.6247,52.6558,14133.0
2016-10-20 12:30:00,67.72,67.83,67.68,67.83,37581.0,52.6558,52.7413,52.6247,52.7413,37581.0
2016-10-20 12:40:00,67.82,67.85,67.75,67.76,45893.0,52.7335,52.7569,52.6791,52.6869,45893.0
2016-10-20 12:50:00,67.77,67.81,67.74,67.78,27301.0,52.6947,52.7258,52.6713,52.7024,27301.0
2016-10-20 13:00:00,67.78,67.83,67.75,67.82,21130.0,52.7024,52.7413,52.6791,52.7335,21130.0
2016-10-20 13:10:00,67.81,67.82,67.75,67.76,31552.0,52.7258,52.7335,52.6791,52.6869,31552.0
2016-10-20 13:20:00,67.76,67.78,67.69,67.78,22019.0,52.6869,52.7024,52.6325,52.7024,22019.0
2016-10-20 13:30:00,67.77,67.78,67.69,67.71,38693.0,52.6947,52.7024,52.6325,52.648,38693.0
2016-10-20 13:40:00,67.71,67.78,67.71,67.72,27995.0,52.648,52.7024,52.648,52.6558,27995.0
2016-10-20 13:50:00,67.71,67.71,67.55,67.61,44571.0,52.648,52.648,52.5236,52.5703,44571.0
2016-10-20 14:00:00,67.61,67.65,67.57,67.61,20197.0,52.5703,52.6014,52.5392,52.5703,20197.0
2016-10-20 14:10:00,67.6,67.67,67.59,67.64,57987.0,52.5625,52.6169,52.5547,52.5936,57987.0
2016-10-20 14:20:00,67.64,67.71,67.6,67.69,36303.0,52.5936,52.648,52.5625,52.6325,36303.0
2016-10-20 14:30:00,67.7,67.7,67.62,67.62,20896.0,52.6402,52.6402,52.578,52.578,20896.0
2016-10-20 14:40:00,67.62,67.73,67.59,67.72,134238.0,52.578,52.6636,52.5547,52.6558,134238.0
2016-10-20 14:50:00,67.73,67.75,67.67,67.71,37333.0,52.6636,52.6791,52.6169,52.648,37333.0
2016-10-20 15:00:00,67.71,67.71,67.62,67.67,33115.0,52.648,52.648,52.578,52.6169,33115.0
2016-10-20 15:10:00,67.67,67.7,67.64,67.65,23753.0,52.6169,52.6402,52.5936,52.6014,23753.0
2016-10-20 15:20:00,67.64,67.66,67.58,67.58,44366.0,52.5936,52.6091,52.5469,52.5469,44366.0
2016-10-20 15:30:00,67.59,67.69,67.54,67.67,94114.0,52.5547,52.6325,52.5158,52.6169,94114.0
2016-10-20 15:40:00,67.66,67.73,67.62,67.7,101584.0,52.6091,52.6636,52.578,52.6402,101584.0
2016-10-20 15:50:00,67.71,67.8,67.7,67.71,272636.0,52.648,52.718,52.6402,52.648,272636.0
2016-10-21 09:30:00,67.43,67.59,67.38,67.46,203132.0,52.4303,52.5547,52.3914,52.4536,203132.0
2016-10-21 09:40:00,67.44,67.55,67.39,67.46,53220.0,52.4381,52.5236,52.3992,52.4536,53220.0
2016-10-21 09:50:00,67.45,67.51,67.36,67.37,35176.0,52.4459,52.4925,52.3759,52.3836,35176.0
2016-10-21 10:00:00,67.36,67.36,67.25,67.29,87032.0,52.3759,52.3759,52.2903,52.3214,87032.0
2016-10-21 10:10:00,67.29,67.35,67.27,67.27,76760.0,52.3214,52.3681,52.3059,52.3059,76760.0
2016-10-21 10:20:00,67.26,67.49,67.26,67.49,142472.0,52.2981,52.477,52.2981,52.477,142472.0
2016-10-21 10:30:00,67.48,67.6,67.48,67.57,65414.0,52.4692,52.5625,52.4692,52.5392,65414.0
2016-10-21 10:40:00,67.57,67.73,67.55,67.73,42140.0,52.5392,52.6636,52.5236,52.6636,42140.0
2016-10-21 10:50:00,67.73,67.8,67.7,67.75,48671.0,52.6636,52.718,52.6402,52.6791,48671.0
2016-10-21 11:00:00,67.75,67.85,67.72,67.83,47005.0,52.6791,52.7569,52.6558,52.7413,47005.0
2016-10-21 11:10:00,67.83,68.04,67.83,68.03,94549.0,52.7413,52.9046,52.7413,52.8968,94549.0
2016-10-21 11:20:00,68.03,68.14,68.03,68.13,85612.0,52.8968,52.9824,52.8968,52.9746,85612.0
2016-10-21 11:30:00,68.12,68.22,68.11,68.21,58839.0,52.9668,53.0446,52.959,53.0368,58839.0
2016-10-21 11:40:00,68.22,68.34,68.2,68.3,59841.0,53.0446,53.1379,53.029,53.1068,59841.0
2016-10-21 11:50:00,68.31,68.43,68.31,68.41,68937.0,53.1145,53.2079,53.1145,53.1923,68937.0
2016-10-21 12:00:00,68.41,68.45,68.32,68.34,55140.0,53.1923,53.2234,53.1223,53.1379,55140.0
2016-10-21 12:10:00,68.35,68.35,68.28,68.29,51290.0,53.1456,53.1456,53.0912,53.099,51290.0
2016-10-21 12:20:00,68.3,68.3,68.24,68.24,43965.0,53.1068,53.1068,53.0601,53.0601,43965.0
2016-10-21 12:30:00,68.24,68.25,68.17,68.24,48839.0,53.0601,53.0679,53.0057,53.0601,48839.0
2016-10-21 12:40:00,68.24,68.26,68.17,68.17,42104.0,53.0601,53.0757,53.0057,53.0057,42104.0
2016-10-21 12:50:00,68.17,68.2,68.15,68.2,42665.0,53.0057,53.029,52.9901,53.029,42665.0
2016-10-21 13:00:00,68.19,68.22,68.15,68.17,35698.0,53.0212,53.0446,52.9901,53.0057,35698.0
2016-10-21 13:10:00,68.16,68.17,68.11,68.12,40437.0,52.9979,53.0057,52.959,52.9668,40437.0
2016-10-21 13:20:00,68.12,68.15,68.11,68.12,49654.0,52.9668,52.9901,52.959,52.9668,49654.0
2016-10-21 13:30:00,68.12,68.13,68.05,68.1,30913.0,52.9668,52.9746,52.9124,52.9513,30913.0
2016-10-21 13:40:00,68.11,68.19,68.09,68.19,44081.0,52.959,53.0212,52.9435,53.0212,44081.0
2016-10-21 13:50:00,68.2,68.21,68.14,68.18,48762.0,53.029,53.0368,52.9824,53.0135,48762.0
2016-10-21 14:00:00,68.18,68.23,68.16,68.16,34405.0,53.0135,53.0523,52.9979,52.9979,34405.0
2016-10-21 14:10:00,68.17,68.17,68.14,68.14,38484.0,53.0057,53.0057,52.9824,52.9824,38484.0
2016-10-21 14:20:00,68.15,68.19,68.12,68.17,40821.0,52.9901,53.0212,52.9668,53.0057,40821.0
2016-10-21 14:30:00,68.17,68.23,68.14,68.22,55241.0,53.0057,53.0523,52.9824,53.0446,55241.0
2016-10-21 14:40:00,68.23,68.34,68.22,68.33,45659.0,53.0523,53.1379,53.0446,53.1301,45659.0
2016-10-21 14:50:00,68.33,68.36,68.32,68.35,39112.0,53.1301,53.1534,53.1223,53.1456,39112.0
2016-10-21 15:00:00,68.36,68.38,68.34,68.38,55088.0,53.1534,53.169,53.1379,53.169,55088.0
2016-10-21 15:10:00,68.38,68.39,68.32,68.32,55327.0,53.169,53.1768,53.1223,53.1223,55327.0
2016-10-21 15:20:00,68.32,68.34,68.27,68.27,84650.0,53.1223,53.1379,53.0834,53.0834,84650.0
2016-10-21 15:30:00,68.27,68.28,68.21,68.22,72399.0,53.0834,53.0912,53.0368,53.0446,72399.0
2016-10-21 15:40:00,68.22,68.25,68.17,68.23,97561.0,53.0446,53.0679,53.0057,53.0523,97561.0
2016-10-21 15:50:00,68.23,68.27,68.17,68.24,232200.0,53.0523,53.0834,53.0057,53.0601,232200.0
2016-10-24 09:30:00,68.33,68.7,68.33,68.64,58839.0,53.1301,53.4178,53.1301,53.3711,58839.0
2016-10-24 09:40:00,68.66,68.68,68.39,68.53,36417.0,53.3867,53.4022,53.1768,53.2856,36417.0
2016-10-24 09:50:00,68.51,68.52,68.44,68.51,23363.0,53.2701,53.2778,53.2156,53.2701,23363.0
2016-10-24 10:00:00,68.5,68.51,68.32,68.32,35661.0,53.2623,53.2701,53.1223,53.1223,35661.0
2016-10-24 10:10:00,68.32,68.39,68.25,68.26,49792.0,53.1223,53.1768,53.0679,53.0757,49792.0
2016-10-24 10:20:00,68.27,68.38,68.23,68.31,46740.0,53.0834,53.169,53.0523,53.1145,46740.0
2016-10-24 10:30:00,68.32,68.41,68.32,68.38,33184.0,53.1223,53.1923,53.1223,53.169,33184.0
2016-10-24 10:40:00,68.38,68.45,68.24,68.43,54899.0,53.169,53.2234,53.0601,53.2079,54899.0
2016-10-24 10:50:00,68.43,68.55,68.4,68.5,48446.0,53.2079,53.3012,53.1845,53.2623,48446.0
2016-10-24 11:00:00,68.5,68.51,68.44,68.45,46697.0,53.2623,53.2701,53.2156,53.2234,46697.0
2016-10-24 11:10:00,68.46,68.54,68.42,68.54,30844.0,53.2312,53.2934,53.2001,53.2934,30844.0
2016-10-24 11:20:00,68.54,68.55,68.37,68.39,32153.0,53.2934,53.3012,53.1612,53.1768,32153.0
2016-10-24 11:30:00,68.38,68.45,68.37,68.37,21922.0,53.169,53.2234,53.1612,53.1612,21922.0
2016-10-24 11:40:00,68.4,68.41,68.25,68.29,55452.0,53.1845,53.1923,53.0679,53.099,55452.0
2016-10-24 11:50:00,68.28,68.3,68.2,68.21,51433.0,53.0912,53.1068,53.029,53.0368,51433.0
2016-10-24 12:00:00,68.21,68.24,68.15,68.2,42936.0,53.0368,53.0601,52.9901,53.029,42936.0
2016-10-24 12:10:00,68.2,68.24,68.19,68.24,52716.0,53.029,53.0601,53.0212,53.0601,52716.0
2016-10-24 12:20:00,68.23,68.24,68.05,68.05,62099.0,53.0523,53.0601,52.9124,52.9124,62099.0
2016-10-24 12:30:00,68.06,68.06,68.01,68.02,60379.0,52.9202,52.9202,52.8813,52.8891,60379.0
2016-10-24 12:40:00,68.03,68.04,68.0,68.01,29326.0,52.8968,52.9046,52.8735,52.8813,29326.0
2016-10-24 12:50:00,68.02,68.14,68.01,68.14,44098.0,52.8891,52.9824,52.8813,52.9824,44098.0
2016-10-24 13:00:00,68.15,68.19,68.06,68.14,55706.0,52.9901,53.0212,52.9202,52.9824,55706.0
2016-10-24 13:10:00,68.15,68.15,68.08,68.1,45827.0,52.9901,52.9901,52.9357,52.9513,45827.0
2016-10-24 13:20:00,68.1,68.19,68.1,68.17,41270.0,52.9513,53.0212,52.9513,53.0057,41270.0
2016-10-24 13:30:00,68.18,68.18,68.1,68.11,47256.0,53.0135,53.0135,52.9513,52.959,47256.0
2016-10-24 13:40:00,68.1,68.16,68.09,68.1,51229.0,52.9513,52.9979,52.9435,52.9513,51229.0
2016-10-24 13:50:00,68.1,68.12,68.06,68.09,60731.0,52.9513,52.9668,52.9202,52.9435,60731.0
2016-10-24 14:00:00,68.09,68.14,68.09,68.14,44488.0,52.9435,52.9824,52.9435,52.9824,44488.0
2016-10-24 14:10:00,68.14,68.18,68.12,68.17,33786.0,52.9824,53.0135,52.9668,53.0057,33786.0
2016-10-24 14:20:00,68.17,68.24,68.15,68.23,44601.0,53.0057,53.0601,52.9901,53.0523,44601.0
2016-10-24 14:30:00,68.23,68.27,68.2,68.21,66627.0,53.0523,53.0834,53.029,53.0368,66627.0
2016-10-24 14:40:00,68.21,68.28,68.19,68.28,46404.0,53.0368,53.0912,53.0212,53.0912,46404.0
2016-10-24 14:50:00,68.27,68.28,68.21,68.23,45934.0,53.0834,53.0912,53.0368,53.0523,45934.0
2016-10-24 15:00:00,68.24,68.24,68.12,68.15,111638.0,53.0601,53.0601,52.9668,52.9901,111638.0
2016-10-24 15:10:00,68.15,68.22,68.11,68.2,48040.0,52.9901,53.0446,52.959,53.029,48040.0
2016-10-24 15:20:00,68.2,68.2,68.13,68.14,53790.0,53.029,53.029,52.9746,52.9824,53790.0
2016-10-24 15:30:00,68.14,68.2,68.12,68.17,79397.0,52.9824,53.029,52.9668,53.0057,79397.0
2016-10-24 15:40:00,68.17,68.21,68.13,68.17,89215.0,53.0057,53.0368,52.9746,53.0057,89215.0
2016-10-24 15:50:00,68.18,68.29,68.18,68.25,185044.0,53.0135,53.099,53.0135,53.0679,185044.0
2016-10-25 09:30:00,68.0,68.29,67.8,68.18,115702.0,52.8735,53.099,52.718,53.0135,115702.0
2016-10-25 09:40:00,68.2,68.28,68.18,68.25,31523.0,53.029,53.0912,53.0135,53.0679,31523.0
2016-10-25 09:50:00,68.25,68.33,68.19,68.21,52531.0,53.0679,53.1301,53.0212,53.0368,52531.0
2016-10-25 10:00:00,68.2,68.27,68.16,68.19,74777.0,53.029,53.0834,52.9979,53.0212,74777.0
2016-10-25 10:10:00,68.2,68.21,68.14,68.2,33391.0,53.029,53.0368,52.9824,53.029,33391.0
2016-10-25 10:20:00,68.2,68.24,68.07,68.18,47024.0,53.029,53.0601,52.9279,53.0135,47024.0
2016-10-25 10:30:00,68.17,68.22,68.14,68.17,69515.0,53.0057,53.0446,52.9824,53.0057,69515.0
2016-10-25 10:40:00,68.17,68.18,68.05,68.11,57246.0,53.0057,53.0135,52.9124,52.959,57246.0
2016-10-25 10:50:00,68.11,68.13,68.03,68.1,37040.0,52.959,52.9746,52.8968,52.9513,37040.0
2016-10-25 11:00:00,68.1,68.16,68.09,68.15,51754.0,52.9513,52.9979,52.9435,52.9901,51754.0
2016-10-25 11:10:00,68.14,68.15,68.04,68.05,35755.0,52.9824,52.9901,52.9046,52.9124,35755.0
2016-10-25 11:20:00,68.05,68.07,67.98,68.0,67394.0,52.9124,52.9279,52.858,52.8735,67394.0
2016-10-25 11:30:00,68.0,68.07,68.0,68.01,46455.0,52.8735,52.9279,52.8735,52.8813,46455.0
2016-10-25 11:40:00,68.02,68.02,67.98,67.99,42839.0,52.8891,52.8891,52.858,52.8657,42839.0
2016-10-25 11:50:00,67.99,68.01,67.95,67.98,104086.0,52.8657,52.8813,52.8346,52.858,104086.0
2016-10-25 12:00:00,67.98,68.05,67.92,67.92,51042.0,52.858,52.9124,52.8113,52.8113,51042.0
2016-10-25 12:10:00,67.93,67.96,67.87,67.96,68620.0,52.8191,52.8424,52.7724,52.8424,68620.0
2016-10-25 12:20:00,67.96,68.0,67.89,67.89,59440.0,52.8424,52.8735,52.788,52.788,59440.0
2016-10-25 12:30:00,67.9,68.03,67.89,68.03,34270.0,52.7958,52.8968,52.788,52.8968,34270.0
2016-10-25 12:40:00,68.03,68.05,67.97,68.02,54121.0,52.8968,52.9124,52.8502,52.8891,54121.0
2016-10-25 12:50:00,68.02,68.09,68.01,68.06,30635.0,52.8891,52.9435,52.8813,52.9202,30635.0
2016-10-25 13:00:00,68.06,68.11,68.05,68.08,30813.0,52.9202,52.959,52.9124,52.9357,30813.0
2016-10-25 13:10:00,68.09,68.11,68.06,68.08,34184.0,52.9435,52.959,52.9202,52.9357,34184.0
2016-10-25 13:20:00,68.07,68.14,68.06,68.12,49409.0,52.9279,52.9824,52.9202,52.9668,49409.0
2016-10-25 13:30:00,68.12,68.12,68.04,68.06,32771.0,52.9668,52.9668,52.9046,52.9202,32771.0
2016-10-25 13:40:00,68.06,68.07,68.02,68.02,31824.0,52.9202,52.9279,52.8891,52.8891,31824.0
2016-10-25 13:50:00,68.02,68.04,68.01,68.02,24709.0,52.8891,52.9046,52.8813,52.8891,24709.0
2016-10-25 14:00:00,68.02,68.08,68.01,68.08,35579.0,52.8891,52.9357,52.8813,52.9357,35579.0
2016-10-25 14:10:00,68.08,68.12,68.07,68.1,24704.0,52.9357,52.9668,52.9279,52.9513,24704.0
2016-10-25 14:20:00,68.11,68.12,68.05,68.07,27673.0,52.959,52.9668,52.9124,52.9279,27673.0
2016-10-25 14:30:00,68.07,68.08,68.0,68.02,31287.0,52.9279,52.9357,52.8735,52.8891,31287.0
2016-10-25 14:40:00,68.02,68.03,67.94,67.95,39425.0,52.8891,52.8968,52.8269,52.8346,39425.0
2016-10-25 14:50:00,67.95,67.95,67.86,67.9,50127.0,52.8346,52.8346,52.7646,52.7958,50127.0
2016-10-25 15:00:00,67.9,67.93,67.88,67.89,54790.0,52.7958,52.8191,52.7802,52.788,54790.0
2016-10-25 15:10:00,67.89,67.92,67.88,67.9,50646.0,52.788,52.8113,52.7802,52.7958,50646.0
2016-10-25 15:20:00,67.91,67.93,67.89,67.92,50699.0,52.8035,52.8191,52.788,52.8113,50699.0
2016-10-25 15:30:00,67.92,67.92,67.85,67.86,104966.0,52.8113,52.8113,52.7569,52.7646,104966.0
2016-10-25 15:40:00,67.86,67.94,67.84,67.94,99069.0,52.7646,52.8269,52.7491,52.8269,99069.0
2016-10-25 15:50:00,67.94,67.98,67.88,67.97,180130.0,52.8269,52.858,52.7802,52.8502,180130.0
2016-10-26 09:30:00,67.88,68.07,67.79,68.03,70767.0,52.7802,52.9279,52.7102,52.8968,70767.0
2016-10-26 09:40:00,68.01,68.18,67.98,68.11,74325.0,52.8813,53.0135,52.858,52.959,74325.0
2016-10-26 09:50:00,68.11,68.13,67.98,68.1,64272.0,52.959,52.9746,52.858,52.9513,64272.0
2016-10-26 10:00:00,68.09,68.09,67.9,67.97,38656.0,52.9435,52.9435,52.7958,52.8502,38656.0
2016-10-26 10:10:00,67.98,68.06,67.93,68.04,30438.0,52.858,52.9202,52.8191,52.9046,30438.0
2016-10-26 10:20:00,68.05,68.22,68.04,68.08,43627.0,52.9124,53.0446,52.9046,52.9357,43627.0
2016-10-26 10:30:00,68.08,68.41,68.08,68.39,103804.0,52.9357,53.1923,52.9357,53.1768,103804.0
2016-10-26 10:40:00,68.4,68.4,68.25,68.28,32106.0,53.1845,53.1845,53.0679,53.0912,32106.0
2016-10-26 10:50:00,68.28,68.48,68.24,68.47,42171.0,53.0912,53.2467,53.0601,53.239,42171.0
2016-10-26 11:00:00,68.45,68.51,68.39,68.4,56695.0,53.2234,53.2701,53.1768,53.1845,56695.0
2016-10-26 11:10:00,68.4,68.56,68.4,68.45,40739.0,53.1845,53.3089,53.1845,53.2234,40739.0
2016-10-26 11:20:00,68.45,68.54,68.44,68.47,44283.0,53.2234,53.2934,53.2156,53.239,44283.0
2016-10-26 11:30:00,68.47,68.57,68.45,68.49,36818.0,53.239,53.3167,53.2234,53.2545,36818.0
2016-10-26 11:40:00,68.48,68.59,68.48,68.59,30172.0,53.2467,53.3323,53.2467,53.3323,30172.0
2016-10-26 11:50:00,68.59,68.64,68.53,68.55,29129.0,53.3323,53.3711,53.2856,53.3012,29129.0
2016-10-26 12:00:00,68.56,68.64,68.55,68.63,26078.0,53.3089,53.3711,53.3012,53.3634,26078.0
2016-10-26 12:10:00,68.62,68.63,68.54,68.54,17598.0,53.3556,53.3634,53.2934,53.2934,17598.0
2016-10-26 12:20:00,68.54,68.56,68.5,68.53,24944.0,53.2934,53.3089,53.2623,53.2856,24944.0
2016-10-26 12:30:00,68.53,68.56,68.51,68.52,22481.0,53.2856,53.3089,53.2701,53.2778,22481.0
2016-10-26 12:40:00,68.52,68.58,68.49,68.56,17480.0,53.2778,53.3245,53.2545,53.3089,17480.0
2016-10-26 12:50:00,68.57,68.6,68.55,68.56,24920.0,53.3167,53.34,53.3012,53.3089,24920.0
2016-10-26 13:00:00,68.56,68.6,68.55,68.55,22752.0,53.3089,53.34,53.3012,53.3012,22752.0
2016-10-26 13:10:00,68.54,68.54,68.46,68.52,27064.0,53.2934,53.2934,53.2312,53.2778,27064.0
2016-10-26 13:20:00,68.53,68.53,68.47,68.5,40834.0,53.2856,53.2856,53.239,53.2623,40834.0
2016-10-26 13:30:00,68.49,68.5,68.41,68.42,29168.0,53.2545,53.2623,53.1923,53.2001,29168.0
2016-10-26 13:40:00,68.42,68.42,68.36,68.39,33551.0,53.2001,53.2001,53.1534,53.1768,33551.0
2016-10-26 13:50:00,68.39,68.41,68.31,68.38,44393.0,53.1768,53.1923,53.1145,53.169,44393.0
2016-10-26 14:00:00,68.37,68.43,68.33,68.42,40200.0,53.1612,53.2079,53.1301,53.2001,40200.0
2016-10-26 14:10:00,68.41,68.47,68.41,68.43,25198.0,53.1923,53.239,53.1923,53.2079,25198.0
2016-10-26 14:20:00,68.44,68.48,68.4,68.41,45349.0,53.2156,53.2467,53.1845,53.1923,45349.0
2016-10-26 14:30:00,68.4,68.64,68.38,68.61,135568.0,53.1845,53.3711,53.169,53.3478,135568.0
2016-10-26 14:40:00,68.62,68.83,68.62,68.79,111661.0,53.3556,53.5189,53.3556,53.4878,111661.0
2016-10-26 14:50:00,68.79,68.85,68.78,68.83,86547.0,53.4878,53.5344,53.48,53.5189,86547.0
2016-10-26 15:00:00,68.82,68.82,68.68,68.7,38592.0,53.5111,53.5111,53.4022,53.4178,38592.0
2016-10-26 15:10:00,68.7,68.79,68.68,68.78,78041.0,53.4178,53.4878,53.4022,53.48,78041.0
2016-10-26 15:20:00,68.79,68.9,68.78,68.88,65292.0,53.4878,53.5733,53.48,53.5578,65292.0
2016-10-26 15:30:00,68.88,68.96,68.82,68.83,146231.0,53.5578,53.62,53.5111,53.5189,146231.0
2016-10-26 15:40:00,68.83,68.83,68.7,68.7,186770.0,53.5189,53.5189,53.4178,53.4178,186770.0
2016-10-26 15:50:00,68.7,68.72,68.57,68.59,320990.0,53.4178,53.4333,53.3167,53.3323,320990.0
2016-10-27 09:30:00,68.59,68.78,68.28,68.32,92366.0,53.3323,53.48,53.0912,53.1223,92366.0
2016-10-27 09:40:00,68.29,68.29,68.06,68.18,74885.0,53.099,53.099,52.9202,53.0135,74885.0
2016-10-27 09:50:00,68.17,68.56,68.17,68.51,47322.0,53.0057,53.3089,53.0057,53.2701,47322.0
2016-10-27 10:00:00,68.5,68.5,68.28,68.3,35507.0,53.2623,53.2623,53.0912,53.1068,35507.0
2016-10-27 10:10:00,68.3,68.41,68.27,68.3,35301.0,53.1068,53.1923,53.0834,53.1068,35301.0
2016-10-27 10:20:00,68.3,68.34,68.17,68.23,63328.0,53.1068,53.1379,53.0057,53.0523,63328.0
2016-10-27 10:30:00,68.23,68.23,68.08,68.18,79131.0,53.0523,53.0523,52.9357,53.0135,79131.0
2016-10-27 10:40:00,68.18,68.24,68.16,68.23,67787.0,53.0135,53.0601,52.9979,53.0523,67787.0
2016-10-27 10:50:00,68.22,68.26,67.93,68.0,158732.0,53.0446,53.0757,52.8191,52.8735,158732.0
2016-10-27 11:00:00,68.0,68.06,67.92,68.03,97809.0,52.8735,52.9202,52.8113,52.8968,97809.0
2016-10-27 11:10:00,68.03,68.03,67.86,67.87,99579.0,52.8968,52.8968,52.7646,52.7724,99579.0
2016-10-27 11:20:00,67.87,67.89,67.81,67.88,48689.0,52.7724,52.788,52.7258,52.7802,48689.0
2016-10-27 11:30:00,67.89,67.94,67.81,67.81,39155.0,52.788,52.8269,52.7258,52.7258,39155.0
2016-10-27 11:40:00,67.82,68.03,67.81,68.03,40120.0,52.7335,52.8968,52.7258,52.8968,40120.0
2016-10-27 11:50:00,68.03,68.09,67.94,68.05,41917.0,52.8968,52.9435,52.8269,52.9124,41917.0
2016-10-27 12:00:00,68.05,68.1,68.03,68.07,119102.0,52.9124,52.9513,52.8968,52.9279,119102.0
2016-10-27 12:10:00,68.08,68.11,68.04,68.05,51126.0,52.9357,52.959,52.9046,52.9124,51126.0
2016-10-27 12:20:00,68.04,68.11,68.03,68.06,57687.0,52.9046,52.959,52.8968,52.9202,57687.0
2016-10-27 12:30:00,68.06,68.11,67.95,67.99,93139.0,52.9202,52.959,52.8346,52.8657,93139.0
2016-10-27 12:40:00,67.99,68.0,67.92,67.98,26998.0,52.8657,52.8735,52.8113,52.858,26998.0
2016-10-27 12:50:00,67.96,67.98,67.9,67.95,43650.0,52.8424,52.858,52.7958,52.8346,43650.0
2016-10-27 13:00:00,67.95,68.0,67.95,67.96,42092.0,52.8346,52.8735,52.8346,52.8424,42092.0
2016-10-27 13:10:00,67.96,68.05,67.96,68.01,41985.0,52.8424,52.9124,52.8424,52.8813,41985.0
2016-10-27 13:20:00,68.0,68.01,67.9,67.95,38599.0,52.8735,52.8813,52.7958,52.8346,38599.0
2016-10-27 13:30:00,67.97,68.08,67.96,68.03,43676.0,52.8502,52.9357,52.8424,52.8968,43676.0
2016-10-27 13:40:00,68.03,68.07,67.97,67.99,51496.0,52.8968,52.9279,52.8502,52.8657,51496.0
2016-10-27 13:50:00,67.99,68.04,67.93,67.95,39084.0,52.8657,52.9046,52.8191,52.8346,39084.0
2016-10-27 14:00:00,67.94,67.96,67.87,67.88,67207.0,52.8269,52.8424,52.7724,52.7802,67207.0
2016-10-27 14:10:00,67.88,67.95,67.84,67.93,49256.0,52.7802,52.8346,52.7491,52.8191,49256.0
2016-10-27 14:20:00,67.93,67.95,67.89,67.89,68356.0,52.8191,52.8346,52.788,52.788,68356.0
2016-10-27 14:30:00,67.9,67.9,67.7,67.72,95358.0,52.7958,52.7958,52.6402,52.6558,95358.0
2016-10-27 14:40:00,67.72,67.73,67.53,67.56,127092.0,52.6558,52.6636,52.5081,52.5314,127092.0
2016-10-27 14:50:00,67.55,67.57,67.51,67.53,93257.0,52.5236,52.5392,52.4925,52.5081,93257.0
2016-10-27 15:00:00,67.54,67.59,67.5,67.51,114895.0,52.5158,52.5547,52.4847,52.4925,114895.0
2016-10-27 15:10:00,67.51,67.61,67.49,67.56,100567.0,52.4925,52.5703,52.477,52.5314,100567.0
2016-10-27 15:20:00,67.56,67.64,67.55,67.62,75168.0,52.5314,52.5936,52.5236,52.578,75168.0
2016-10-27 15:30:00,67.61,67.65,67.51,67.51,150317.0,52.5703,52.6014,52.4925,52.4925,150317.0
2016-10-27 15:40:00,67.52,67.6,67.51,67.58,109594.0,52.5003,52.5625,52.4925,52.5469,109594.0
2016-10-27 15:50:00,67.58,67.67,67.55,67.62,503706.0,52.5469,52.6169,52.5236,52.578,503706.0
2016-10-28 09:30:00,67.72,68.7,67.72,68.56,164908.0,52.6558,53.4178,52.6558,53.3089,164908.0
2016-10-28 09:40:00,68.55,68.57,68.25,68.39,74147.0,53.3012,53.3167,53.0679,53.1768,74147.0
2016-10-28 09:50:00,68.36,68.39,68.16,68.2,100970.0,53.1534,53.1768,52.9979,53.029,100970.0
2016-10-28 10:00:00,68.2,68.45,68.15,68.15,54267.0,53.029,53.2234,52.9901,52.9901,54267.0
2016-10-28 10:10:00,68.15,68.34,68.04,68.27,109778.0,52.9901,53.1379,52.9046,53.0834,109778.0
2016-10-28 10:20:00,68.28,68.45,68.25,68.42,62758.0,53.0912,53.2234,53.0679,53.2001,62758.0
2016-10-28 10:30:00,68.41,68.68,68.36,68.66,91189.0,53.1923,53.4022,53.1534,53.3867,91189.0
2016-10-28 10:40:00,68.66,68.66,68.47,68.48,52552.0,53.3867,53.3867,53.239,53.2467,52552.0
2016-10-28 10:50:00,68.48,68.49,68.4,68.44,54995.0,53.2467,53.2545,53.1845,53.2156,54995.0
2016-10-28 11:00:00,68.44,68.63,68.43,68.62,61636.0,53.2156,53.3634,53.2079,53.3556,61636.0
2016-10-28 11:10:00,68.62,68.64,68.57,68.62,28141.0,53.3556,53.3711,53.3167,53.3556,28141.0
2016-10-28 11:20:00,68.62,68.66,68.56,68.64,42516.0,53.3556,53.3867,53.3089,53.3711,42516.0
2016-10-28 11:30:00,68.64,68.73,68.63,68.71,31588.0,53.3711,53.4411,53.3634,53.4256,31588.0
2016-10-28 11:40:00,68.7,68.73,68.59,68.65,58961.0,53.4178,53.4411,53.3323,53.3789,58961.0
2016-10-28 11:50:00,68.65,68.71,68.61,68.61,25621.0,53.3789,53.4256,53.3478,53.3478,25621.0
2016-10-28 12:00:00,68.62,68.72,68.62,68.71,20408.0,53.3556,53.4333,53.3556,53.4256,20408.0
2016-10-28 12:10:00,68.72,68.83,68.72,68.8,40104.0,53.4333,53.5189,53.4333,53.4955,40104.0
2016-10-28 12:20:00,68.81,68.89,68.77,68.88,40012.0,53.5033,53.5655,53.4722,53.5578,40012.0
2016-10-28 12:30:00,68.89,68.97,68.83,68.97,62010.0,53.5655,53.6277,53.5189,53.6277,62010.0
2016-10-28 12:40:00,68.95,69.2,68.91,69.17,171044.0,53.6122,53.8066,53.5811,53.7832,171044.0
2016-10-28 12:50:00,69.17,69.25,69.15,69.19,68018.0,53.7832,53.8454,53.7677,53.7988,68018.0
2016-10-28 13:00:00,69.2,69.24,68.77,68.77,96781.0,53.8066,53.8377,53.4722,53.4722,96781.0
2016-10-28 13:10:00,68.78,69.04,68.74,69.03,80933.0,53.48,53.6822,53.4489,53.6744,80933.0
2016-10-28 13:20:00,69.03,69.1,68.91,68.96,99826.0,53.6744,53.7288,53.5811,53.62,99826.0
2016-10-28 13:30:00,68.97,68.97,68.53,68.67,81251.0,53.6277,53.6277,53.2856,53.3945,81251.0
2016-10-28 13:40:00,68.67,68.7,68.58,68.61,46361.0,53.3945,53.4178,53.3245,53.3478,46361.0
2016-10-28 13:50:00,68.62,68.75,68.54,68.62,42333.0,53.3556,53.4567,53.2934,53.3556,42333.0
2016-10-28 14:00:00,68.61,68.82,68.61,68.82,72089.0,53.3478,53.5111,53.3478,53.5111,72089.0
2016-10-28 14:10:00,68.82,68.84,68.53,68.58,121561.0,53.5111,53.5266,53.2856,53.3245,121561.0
2016-10-28 14:20:00,68.6,68.65,68.51,68.56,65640.0,53.34,53.3789,53.2701,53.3089,65640.0
2016-10-28 14:30:00,68.57,68.64,68.49,68.59,63885.0,53.3167,53.3711,53.2545,53.3323,63885.0
2016-10-28 14:40:00,68.59,68.6,68.43,68.59,93034.0,53.3323,53.34,53.2079,53.3323,93034.0
2016-10-28 14:50:00,68.61,68.77,68.58,68.77,42064.0,53.3478,53.4722,53.3245,53.4722,42064.0
2016-10-28 15:00:00,68.76,68.83,68.75,68.79,52961.0,53.4644,53.5189,53.4567,53.4878,52961.0
2016-10-28 15:10:00,68.8,68.82,68.7,68.75,51322.0,53.4955,53.5111,53.4178,53.4567,51322.0
2016-10-28 15:20:00,68.76,68.95,68.74,68.9,62976.0,53.4644,53.6122,53.4489,53.5733,62976.0
2016-10-28 15:30:00,68.89,68.91,68.73,68.77,147975.0,53.5655,53.5811,53.4411,53.4722,147975.0
2016-10-28 15:40:00,68.77,68.82,68.7,68.81,144362.0,53.4722,53.5111,53.4178,53.5033,144362.0
2016-10-28 15:50:00,68.81,68.89,68.77,68.83,290133.0,53.5033,53.5655,53.4722,53.5189,290133.0
2016-10-31 09:30:00,68.78,69.25,68.78,69.25,75210.0,53.48,53.8454,53.48,53.8454,75210.0
2016-10-31 09:40:00,69.22,69.22,68.97,69.01,81427.0,53.8221,53.8221,53.6277,53.6588,81427.0
2016-10-31 09:50:00,69.02,69.1,68.9,69.1,53632.0,53.6666,53.7288,53.5733,53.7288,53632.0
2016-10-31 10:00:00,69.1,69.14,69.0,69.05,70156.0,53.7288,53.7599,53.6511,53.6899,70156.0
2016-10-31 10:10:00,69.04,69.06,68.97,68.99,75639.0,53.6822,53.6977,53.6277,53.6433,75639.0
2016-10-31 10:20:00,68.99,69.01,68.88,68.99,40693.0,53.6433,53.6588,53.5578,53.6433,40693.0
2016-10-31 10:30:00,69.0,69.03,68.81,68.82,36164.0,53.6511,53.6744,53.5033,53.5111,36164.0
2016-10-31 10:40:00,68.82,68.92,68.81,68.92,41194.0,53.5111,53.5889,53.5033,53.5889,41194.0
2016-10-31 10:50:00,68.92,68.93,68.75,68.78,47242.0,53.5889,53.5966,53.4567,53.48,47242.0
2016-10-31 11:00:00,68.78,68.8,68.71,68.74,36028.0,53.48,53.4955,53.4256,53.4489,36028.0
2016-10-31 11:10:00,68.76,68.87,68.75,68.84,39447.0,53.4644,53.55,53.4567,53.5266,39447.0
2016-10-31 11:20:00,68.84,68.9,68.76,68.89,39175.0,53.5266,53.5733,53.4644,53.5655,39175.0
2016-10-31 11:30:00,68.91,69.0,68.87,68.87,29440.0,53.5811,53.6511,53.55,53.55,29440.0
2016-10-31 11:40:00,68.88,68.96,68.88,68.92,109184.0,53.5578,53.62,53.5578,53.5889,109184.0
2016-10-31 11:50:00,68.92,68.93,68.83,68.9,23933.0,53.5889,53.5966,53.5189,53.5733,23933.0
2016-10-31 12:00:00,68.91,68.93,68.77,68.79,27955.0,53.5811,53.5966,53.4722,53.4878,27955.0
2016-10-31 12:10:00,68.78,68.8,68.72,68.73,20990.0,53.48,53.4955,53.4333,53.4411,20990.0
2016-10-31 12:20:00,68.74,68.78,68.68,68.78,28369.0,53.4489,53.48,53.4022,53.48,28369.0
2016-10-31 12:30:00,68.78,68.87,68.76,68.8,23371.0,53.48,53.55,53.4644,53.4955,23371.0
2016-10-31 12:40:00,68.8,68.83,68.73,68.75,45963.0,53.4955,53.5189,53.4411,53.4567,45963.0
2016-10-31 12:50:00,68.75,68.76,68.71,68.74,31983.0,53.4567,53.4644,53.4256,53.4489,31983.0
2016-10-31 13:00:00,68.75,68.76,68.7,68.73,37491.0,53.4567,53.4644,53.4178,53.4411,37491.0
2016-10-31 13:10:00,68.74,68.75,68.69,68.71,23381.0,53.4489,53.4567,53.41,53.4256,23381.0
2016-10-31 13:20:00,68.72,68.76,68.66,68.7,29669.0,53.4333,53.4644,53.3867,53.4178,29669.0
2016-10-31 13:30:00,68.73,68.73,68.66,68.67,30687.0,53.4411,53.4411,53.3867,53.3945,30687.0
2016-10-31 13:40:00,68.67,68.7,68.67,68.7,24289.0,53.3945,53.4178,53.3945,53.4178,24289.0
2016-10-31 13:50:00,68.7,68.7,68.59,68.62,41090.0,53.4178,53.4178,53.3323,53.3556,41090.0
2016-10-31 14:00:00,68.6,68.68,68.59,68.67,44990.0,53.34,53.4022,53.3323,53.3945,44990.0
2016-10-31 14:10:00,68.67,68.76,68.62,68.72,58668.0,53.3945,53.4644,53.3556,53.4333,58668.0
2016-10-31 14:20:00,68.72,68.75,68.68,68.7,39619.0,53.4333,53.4567,53.4022,53.4178,39619.0
2016-10-31 14:30:00,68.68,68.72,68.64,68.69,30631.0,53.4022,53.4333,53.3711,53.41,30631.0
2016-10-31 14:40:00,68.68,68.68,68.56,68.56,42212.0,53.4022,53.4022,53.3089,53.3089,42212.0
2016-10-31 14:50:00,68.56,68.58,68.51,68.53,69427.0,53.3089,53.3245,53.2701,53.2856,69427.0
2016-10-31 15:00:00,68.53,68.61,68.52,68.61,68132.0,53.2856,53.3478,53.2778,53.3478,68132.0
2016-10-31 15:10:00,68.61,68.67,68.6,68.62,64081.0,53.3478,53.3945,53.34,53.3556,64081.0
2016-10-31 15:20:00,68.62,68.69,68.62,68.67,62401.0,53.3556,53.41,53.3556,53.3945,62401.0
2016-10-31 15:30:00,68.68,68.74,68.66,68.71,83211.0,53.4022,53.4489,53.3867,53.4256,83211.0
2016-10-31 15:40:00,68.71,68.73,68.64,68.73,130493.0,53.4256,53.4411,53.3711,53.4411,130493.0
2016-10-31 15:50:00,68.73,68.77,68.68,68.72,409405.0,53.4411,53.4722,53.4022,53.4333,409405.0
2016-11-01 09:30:00,68.66,68.83,68.32,68.33,154179.0,53.3867,53.5189,53.1223,53.1301,154179.0
2016-11-01 09:40:00,68.35,68.6,68.35,68.41,67953.0,53.1456,53.34,53.1456,53.1923,67953.0
2016-11-01 09:50:00,68.41,68.64,68.39,68.56,39463.0,53.1923,53.3711,53.1768,53.3089,39463.0
2016-11-01 10:00:00,68.56,68.56,68.31,68.37,50184.0,53.3089,53.3089,53.1145,53.1612,50184.0
2016-11-01 10:10:00,68.37,68.42,68.32,68.4,35848.0,53.1612,53.2001,53.1223,53.1845,35848.0
2016-11-01 10:20:00,68.4,68.41,68.29,68.3,52469.0,53.1845,53.1923,53.099,53.1068,52469.0
2016-11-01 10:30:00,68.3,68.32,68.1,68.11,111282.0,53.1068,53.1223,52.9513,52.959,111282.0
2016-11-01 10:40:00,68.11,68.2,68.11,68.19,47680.0,52.959,53.029,52.959,53.0212,47680.0
2016-11-01 10:50:00,68.18,68.28,68.1,68.24,86736.0,53.0135,53.0912,52.9513,53.0601,86736.0
2016-11-01 11:00:00,68.24,68.24,68.11,68.22,44820.0,53.0601,53.0601,52.959,53.0446,44820.0
2016-11-01 11:10:00,68.23,68.25,68.12,68.15,66840.0,53.0523,53.0679,52.9668,52.9901,66840.0
2016-11-01 11:20:00,68.15,68.22,68.11,68.17,43957.0,52.9901,53.0446,52.959,53.0057,43957.0
2016-11-01 11:30:00,68.16,68.16,68.01,68.03,73530.0,52.9979,52.9979,52.8813,52.8968,73530.0
2016-11-01 11:40:00,68.03,68.08,68.0,68.01,55319.0,52.8968,52.9357,52.8735,52.8813,55319.0
2016-11-01 11:50:00,68.01,68.01,67.89,67.92,85510.0,52.8813,52.8813,52.788,52.8113,85510.0
2016-11-01 12:00:00,67.93,67.94,67.85,67.86,50912.0,52.8191,52.8269,52.7569,52.7646,50912.0
2016-11-01 12:10:00,67.86,67.87,67.78,67.82,60506.0,52.7646,52.7724,52.7024,52.7335,60506.0
2016-11-01 12:20:00,67.82,67.84,67.71,67.76,66058.0,52.7335,52.7491,52.648,52.6869,66058.0
2016-11-01 12:30:00,67.76,67.89,67.75,67.83,38771.0,52.6869,52.788,52.6791,52.7413,38771.0
2016-11-01 12:40:00,67.83,67.85,67.72,67.74,50109.0,52.7413,52.7569,52.6558,52.6713,50109.0
2016-11-01 12:50:00,67.74,67.79,67.7,67.74,60788.0,52.6713,52.7102,52.6402,52.6713,60788.0
2016-11-01 13:00:00,67.75,67.78,67.72,67.74,31877.0,52.6791,52.7024,52.6558,52.6713,31877.0
2016-11-01 13:10:00,67.74,67.81,67.7,67.74,49645.0,52.6713,52.7258,52.6402,52.6713,49645.0
2016-11-01 13:20:00,67.75,67.76,67.65,67.73,78059.0,52.6791,52.6869,52.6014,52.6636,78059.0
2016-11-01 13:30:00,67.73,67.78,67.71,67.77,55062.0,52.6636,52.7024,52.648,52.6947,55062.0
2016-11-01 13:40:00,67.76,67.76,67.59,67.7,73138.0,52.6869,52.6869,52.5547,52.6402,73138.0
2016-11-01 13:50:00,67.69,67.77,67.69,67.74,35284.0,52.6325,52.6947,52.6325,52.6713,35284.0
2016-11-01 14:00:00,67.73,67.78,67.68,67.7,50787.0,52.6636,52.7024,52.6247,52.6402,50787.0
2016-11-01 14:10:00,67.7,67.74,67.56,67.57,63211.0,52.6402,52.6713,52.5314,52.5392,63211.0
2016-11-01 14:20:00,67.57,67.7,67.56,67.67,78721.0,52.5392,52.6402,52.5314,52.6169,78721.0
2016-11-01 14:30:00,67.67,67.8,67.67,67.72,67051.0,52.6169,52.718,52.6169,52.6558,67051.0
2016-11-01 14:40:00,67.72,67.73,67.56,67.58,63752.0,52.6558,52.6636,52.5314,52.5469,63752.0
2016-11-01 14:50:00,67.58,67.62,67.53,67.56,68105.0,52.5469,52.578,52.5081,52.5314,68105.0
2016-11-01 15:00:00,67.56,67.59,67.5,67.51,126441.0,52.5314,52.5547,52.4847,52.4925,126441.0
2016-11-01 15:10:00,67.51,67.55,67.4,67.53,112505.0,52.4925,52.5236,52.407,52.5081,112505.0
2016-11-01 15:20:00,67.52,67.62,67.46,67.62,126088.0,52.5003,52.578,52.4536,52.578,126088.0
2016-11-01 15:30:00,67.63,67.68,67.61,67.67,157850.0,52.5858,52.6247,52.5703,52.6169,157850.0
2016-11-01 15:40:00,67.67,67.74,67.54,67.73,182072.0,52.6169,52.6713,52.5158,52.6636,182072.0
2016-11-01 15:50:00,67.73,67.83,67.72,67.77,451744.0,52.6636,52.7413,52.6558,52.6947,451744.0
2016-11-02 09:30:00,67.72,67.84,67.51,67.54,91654.0,52.6558,52.7491,52.4925,52.5158,91654.0
2016-11-02 09:40:00,67.54,67.74,67.35,67.64,94065.0,52.5158,52.6713,52.3681,52.5936,94065.0
2016-11-02 09:50:00,67.64,67.7,67.44,67.56,72276.0,52.5936,52.6402,52.4381,52.5314,72276.0
2016-11-02 10:00:00,67.54,67.63,67.45,67.62,116598.0,52.5158,52.5858,52.4459,52.578,116598.0
2016-11-02 10:10:00,67.6,67.72,67.56,67.63,40214.0,52.5625,52.6558,52.5314,52.5858,40214.0
2016-11-02 10:20:00,67.62,67.62,67.48,67.53,99845.0,52.578,52.578,52.4692,52.5081,99845.0
2016-11-02 10:30:00,67.52,67.82,67.48,67.82,81479.0,52.5003,52.7335,52.4692,52.7335,81479.0
2016-11-02 10:40:00,67.82,68.01,67.75,68.0,89676.0,52.7335,52.8813,52.6791,52.8735,89676.0
2016-11-02 10:50:00,68.0,68.13,67.95,68.09,101113.0,52.8735,52.9746,52.8346,52.9435,101113.0
2016-11-02 11:00:00,68.09,68.25,68.09,68.24,168190.0,52.9435,53.0679,52.9435,53.0601,168190.0
2016-11-02 11:10:00,68.24,68.49,68.21,68.22,171508.0,53.0601,53.2545,53.0368,53.0446,171508.0
2016-11-02 11:20:00,68.23,68.23,67.91,67.99,101650.0,53.0523,53.0523,52.8035,52.8657,101650.0
2016-11-02 11:30:00,67.99,67.99,67.81,67.88,61576.0,52.8657,52.8657,52.7258,52.7802,61576.0
2016-11-02 11:40:00,67.89,67.9,67.82,67.84,51003.0,52.788,52.7958,52.7335,52.7491,51003.0
2016-11-02 11:50:00,67.83,67.86,67.69,67.7,98566.0,52.7413,52.7646,52.6325,52.6402,98566.0
2016-11-02 12:00:00,67.7,67.78,67.65,67.78,50329.0,52.6402,52.7024,52.6014,52.7024,50329.0
2016-11-02 12:10:00,67.8,67.88,67.71,67.85,33273.0,52.718,52.7802,52.648,52.7569,33273.0
2016-11-02 12:20:00,67.84,67.9,67.78,67.79,20788.0,52.7491,52.7958,52.7024,52.7102,20788.0
2016-11-02 12:30:00,67.79,67.81,67.71,67.75,20530.0,52.7102,52.7258,52.648,52.6791,20530.0
2016-11-02 12:40:00,67.76,67.82,67.72,67.73,26008.0,52.6869,52.7335,52.6558,52.6636,26008.0
2016-11-02 12:50:00,67.74,67.78,67.69,67.76,37458.0,52.6713,52.7024,52.6325,52.6869,37458.0
2016-11-02 13:00:00,67.78,67.8,67.7,67.75,45174.0,52.7024,52.718,52.6402,52.6791,45174.0
2016-11-02 13:10:00,67.75,67.77,67.61,67.67,31867.0,52.6791,52.6947,52.5703,52.6169,31867.0
2016-11-02 13:20:00,67.67,67.78,67.64,67.77,43964.0,52.6169,52.7024,52.5936,52.6947,43964.0
2016-11-02 13:30:00,67.76,67.9,67.71,67.9,47385.0,52.6869,52.7958,52.648,52.7958,47385.0
2016-11-02 13:40:00,67.89,67.98,67.86,67.97,41626.0,52.788,52.858,52.7646,52.8502,41626.0
2016-11-02 13:50:00,67.96,68.1,67.96,68.09,39176.0,52.8424,52.9513,52.8424,52.9435,39176.0
2016-11-02 14:00:00,68.09,68.1,67.84,67.87,126183.0,52.9435,52.9513,52.7491,52.7724,126183.0
2016-11-02 14:10:00,67.87,68.07,67.86,68.07,62009.0,52.7724,52.9279,52.7646,52.9279,62009.0
2016-11-02 14:20:00,68.07,68.24,68.04,68.21,63080.0,52.9279,53.0601,52.9046,53.0368,63080.0
2016-11-02 14:30:00,68.2,68.26,68.07,68.19,61940.0,53.029,53.0757,52.9279,53.0212,61940.0
2016-11-02 14:40:00,68.21,68.25,68.1,68.15,59296.0,53.0368,53.0679,52.9513,52.9901,59296.0
2016-11-02 14:50:00,68.14,68.19,68.02,68.08,59327.0,52.9824,53.0212,52.8891,52.9357,59327.0
2016-11-02 15:00:00,68.07,68.14,68.02,68.14,79656.0,52.9279,52.9824,52.8891,52.9824,79656.0
2016-11-02 15:10:00,68.15,68.16,68.05,68.05,86241.0,52.9901,52.9979,52.9124,52.9124,86241.0
2016-11-02 15:20:00,68.06,68.22,68.04,68.18,73292.0,52.9202,53.0446,52.9046,53.0135,73292.0
2016-11-02 15:30:00,68.18,68.27,68.16,68.27,121880.0,53.0135,53.0834,52.9979,53.0834,121880.0
2016-11-02 15:40:00,68.27,68.39,68.27,68.37,217710.0,53.0834,53.1768,53.0834,53.1612,217710.0
2016-11-02 15:50:00,68.36,68.38,68.2,68.26,355681.0,53.1534,53.169,53.029,53.0757,355681.0
2016-11-03 09:30:00,68.52,68.59,68.24,68.27,155130.0,53.2778,53.3323,53.0601,53.0834,155130.0
2016-11-03 09:40:00,68.27,68.49,68.05,68.06,56417.0,53.0834,53.2545,52.9124,52.9202,56417.0
2016-11-03 09:50:00,68.06,68.1,67.89,67.89,123453.0,52.9202,52.9513,52.788,52.788,123453.0
2016-11-03 10:00:00,67.9,68.0,67.8,67.8,207968.0,52.7958,52.8735,52.718,52.718,207968.0
2016-11-03 10:10:00,67.81,68.01,67.76,67.89,118290.0,52.7258,52.8813,52.6869,52.788,118290.0
2016-11-03 10:20:00,67.89,68.07,67.88,67.98,82026.0,52.788,52.9279,52.7802,52.858,82026.0
2016-11-03 10:30:00,67.98,67.98,67.85,67.85,58095.0,52.858,52.858,52.7569,52.7569,58095.0
2016-11-03 10:40:00,67.84,67.95,67.81,67.81,59885.0,52.7491,52.8346,52.7258,52.7258,59885.0
2016-11-03 10:50:00,67.81,67.86,67.7,67.77,91320.0,52.7258,52.7646,52.6402,52.6947,91320.0
2016-11-03 11:00:00,67.77,67.78,67.7,67.7,83018.0,52.6947,52.7024,52.6402,52.6402,83018.0
2016-11-03 11:10:00,67.71,67.71,67.58,67.68,111787.0,52.648,52.648,52.5469,52.6247,111787.0
2016-11-03 11:20:00,67.68,67.78,67.65,67.65,67305.0,52.6247,52.7024,52.6014,52.6014,67305.0
2016-11-03 11:30:00,67.65,67.79,67.65,67.7,78797.0,52.6014,52.7102,52.6014,52.6402,78797.0
2016-11-03 11:40:00,67.7,67.71,67.58,67.62,115746.0,52.6402,52.648,52.5469,52.578,115746.0
2016-11-03 11:50:00,67.62,67.62,67.47,67.51,97927.0,52.578,52.578,52.4614,52.4925,97927.0
2016-11-03 12:00:00,67.5,67.56,67.43,67.49,88345.0,52.4847,52.5314,52.4303,52.477,88345.0
2016-11-03 12:10:00,67.5,67.51,67.33,67.33,92527.0,52.4847,52.4925,52.3525,52.3525,92527.0
2016-11-03 12:20:00,67.34,67.37,67.27,67.33,62022.0,52.3603,52.3836,52.3059,52.3525,62022.0
2016-11-03 12:30:00,67.32,67.4,67.28,67.38,66183.0,52.3448,52.407,52.3137,52.3914,66183.0
2016-11-03 12:40:00,67.39,67.46,67.38,67.45,54196.0,52.3992,52.4536,52.3914,52.4459,54196.0
2016-11-03 12:50:00,67.45,67.51,67.44,67.45,55747.0,52.4459,52.4925,52.4381,52.4459,55747.0
2016-11-03 13:00:00,67.45,67.46,67.4,67.45,38590.0,52.4459,52.4536,52.407,52.4459,38590.0
2016-11-03 13:10:00,67.45,67.5,67.37,67.42,39239.0,52.4459,52.4847,52.3836,52.4225,39239.0
2016-11-03 13:20:00,67.42,67.54,67.4,67.46,63507.0,52.4225,52.5158,52.407,52.4536,63507.0
2016-11-03 13:30:00,67.45,67.45,67.33,67.36,41481.0,52.4459,52.4459,52.3525,52.3759,41481.0
2016-11-03 13:40:00,67.36,67.36,67.25,67.27,46891.0,52.3759,52.3759,52.2903,52.3059,46891.0
2016-11-03 13:50:00,67.27,67.31,67.21,67.24,76934.0,52.3059,52.337,52.2592,52.2826,76934.0
2016-11-03 14:00:00,67.25,67.38,67.24,67.3,62662.0,52.2903,52.3914,52.2826,52.3292,62662.0
2016-11-03 14:10:00,67.3,67.35,67.27,67.27,56234.0,52.3292,52.3681,52.3059,52.3059,56234.0
2016-11-03 14:20:00,67.27,67.27,67.13,67.18,80667.0,52.3059,52.3059,52.197,52.2359,80667.0
2016-11-03 14:30:00,67.18,67.19,67.01,67.04,107455.0,52.2359,52.2437,52.1037,52.1271,107455.0
2016-11-03 14:40:00,67.03,67.06,66.9,66.93,188176.0,52.1193,52.1426,52.0182,52.0415,188176.0
2016-11-03 14:50:00,66.93,66.93,66.85,66.91,96223.0,52.0415,52.0415,51.9793,52.026,96223.0
2016-11-03 15:00:00,66.9,66.95,66.85,66.94,110381.0,52.0182,52.0571,51.9793,52.0493,110381.0
2016-11-03 15:10:00,66.94,66.96,66.83,66.87,116403.0,52.0493,52.0649,51.9638,51.9949,116403.0
2016-11-03 15:20:00,66.87,66.88,66.81,66.82,104046.0,51.9949,52.0026,51.9482,51.956,104046.0
2016-11-03 15:30:00,66.82,66.84,66.61,66.62,255453.0,51.956,51.9715,51.7927,51.8005,255453.0
2016-11-03 15:40:00,66.62,66.67,66.57,66.63,307087.0,51.8005,51.8394,51.7616,51.8083,307087.0
2016-11-03 15:50:00,66.63,66.67,66.55,66.66,488903.0,51.8083,51.8394,51.7461,51.8316,488903.0
2016-11-04 09:30:00,66.72,67.31,66.68,67.2,267530.0,51.8782,52.337,51.8471,52.2515,267530.0
2016-11-04 09:40:00,67.19,67.26,67.04,67.06,87385.0,52.2437,52.2981,52.1271,52.1426,87385.0
2016-11-04 09:50:00,67.07,67.17,67.01,67.12,131037.0,52.1504,52.2281,52.1037,52.1893,131037.0
2016-11-04 10:00:00,67.12,67.18,66.94,66.94,62151.0,52.1893,52.2359,52.0493,52.0493,62151.0
2016-11-04 10:10:00,66.94,66.97,66.72,66.85,92261.0,52.0493,52.0726,51.8782,51.9793,92261.0
2016-11-04 10:20:00,66.84,66.89,66.72,66.76,66409.0,51.9715,52.0104,51.8782,51.9093,66409.0
2016-11-04 10:30:00,66.77,66.77,66.65,66.74,84577.0,51.9171,51.9171,51.8238,51.8938,84577.0
2016-11-04 10:40:00,66.74,66.74,66.63,66.7,73154.0,51.8938,51.8938,51.8083,51.8627,73154.0
2016-11-04 10:50:00,66.7,66.86,66.7,66.75,65011.0,51.8627,51.9871,51.8627,51.9016,65011.0
2016-11-04 11:00:00,66.74,66.89,66.71,66.89,53968.0,51.8938,52.0104,51.8705,52.0104,53968.0
2016-11-04 11:10:00,66.89,67.03,66.88,67.0,64672.0,52.0104,52.1193,52.0026,52.096,64672.0
2016-11-04 11:20:00,67.0,67.12,66.99,67.11,66142.0,52.096,52.1893,52.0882,52.1815,66142.0
2016-11-04 11:30:00,67.11,67.11,66.93,66.95,63466.0,52.1815,52.1815,52.0415,52.0571,63466.0
2016-11-04 11:40:00,66.94,67.0,66.84,66.84,64960.0,52.0493,52.096,51.9715,51.9715,64960.0
2016-11-04 11:50:00,66.85,66.96,66.82,66.95,32387.0,51.9793,52.0649,51.956,52.0571,32387.0
2016-11-04 12:00:00,66.94,67.02,66.94,67.02,38202.0,52.0493,52.1115,52.0493,52.1115,38202.0
2016-11-04 12:10:00,67.02,67.2,67.02,67.12,67343.0,52.1115,52.2515,52.1115,52.1893,67343.0
2016-11-04 12:20:00,67.12,67.25,67.11,67.25,35130.0,52.1893,52.2903,52.1815,52.2903,35130.0
2016-11-04 12:30:00,67.25,67.26,67.16,67.18,33843.0,52.2903,52.2981,52.2204,52.2359,33843.0
2016-11-04 12:40:00,67.18,67.2,67.08,67.1,32764.0,52.2359,52.2515,52.1582,52.1737,32764.0
2016-11-04 12:50:00,67.09,67.11,66.96,67.03,48923.0,52.1659,52.1815,52.0649,52.1193,48923.0
2016-11-04 13:00:00,67.03,67.1,67.02,67.1,62908.0,52.1193,52.1737,52.1115,52.1737,62908.0
2016-11-04 13:10:00,67.1,67.18,67.09,67.13,32699.0,52.1737,52.2359,52.1659,52.197,32699.0
2016-11-04 13:20:00,67.14,67.15,67.05,67.05,31885.0,52.2048,52.2126,52.1348,52.1348,31885.0
2016-11-04 13:30:00,67.05,67.15,67.05,67.09,40864.0,52.1348,52.2126,52.1348,52.1659,40864.0
2016-11-04 13:40:00,67.09,67.1,67.03,67.03,43339.0,52.1659,52.1737,52.1193,52.1193,43339.0
2016-11-04 13:50:00,67.04,67.05,66.94,66.97,48213.0,52.1271,52.1348,52.0493,52.0726,48213.0
2016-11-04 14:00:00,66.97,67.06,66.97,66.99,70138.0,52.0726,52.1426,52.0726,52.0882,70138.0
2016-11-04 14:10:00,67.0,67.09,66.99,67.02,62414.0,52.096,52.1659,52.0882,52.1115,62414.0
2016-11-04 14:20:00,67.02,67.04,66.96,67.0,118977.0,52.1115,52.1271,52.0649,52.096,118977.0
2016-11-04 14:30:00,66.99,67.0,66.82,66.85,62089.0,52.0882,52.096,51.956,51.9793,62089.0
2016-11-04 14:40:00,66.84,66.88,66.76,66.78,59848.0,51.9715,52.0026,51.9093,51.9249,59848.0
2016-11-04 14:50:00,66.78,66.87,66.76,66.77,59647.0,51.9249,51.9949,51.9093,51.9171,59647.0
2016-11-04 15:00:00,66.76,66.77,66.65,66.65,91820.0,51.9093,51.9171,51.8238,51.8238,91820.0
2016-11-04 15:10:00,66.66,66.77,66.65,66.74,106678.0,51.8316,51.9171,51.8238,51.8938,106678.0
2016-11-04 15:20:00,66.74,66.76,66.68,66.68,83626.0,51.8938,51.9093,51.8471,51.8471,83626.0
2016-11-04 15:30:00,66.69,66.72,66.61,66.67,111609.0,51.8549,51.8782,51.7927,51.8394,111609.0
2016-11-04 15:40:00,66.67,66.67,66.56,66.62,165006.0,51.8394,51.8394,51.7538,51.8005,165006.0
2016-11-04 15:50:00,66.63,66.63,66.52,66.53,414864.0,51.8083,51.8083,51.7227,51.7305,414864.0
2016-11-07 09:30:00,67.22,67.34,67.03,67.2,205566.0,52.267,52.3603,52.1193,52.2515,205566.0
2016-11-07 09:40:00,67.2,67.3,67.06,67.11,142449.0,52.2515,52.3292,52.1426,52.1815,142449.0
2016-11-07 09:50:00,67.11,67.38,67.08,67.31,115554.0,52.1815,52.3914,52.1582,52.337,115554.0
2016-11-07 10:00:00,67.31,67.38,67.26,67.31,64498.0,52.337,52.3914,52.2981,52.337,64498.0
2016-11-07 10:10:00,67.31,67.32,67.18,67.23,58156.0,52.337,52.3448,52.2359,52.2748,58156.0
2016-11-07 10:20:00,67.24,67.33,67.22,67.23,55497.0,52.2826,52.3525,52.267,52.2748,55497.0
2016-11-07 10:30:00,67.23,67.45,67.22,67.44,95734.0,52.2748,52.4459,52.267,52.4381,95734.0
2016-11-07 10:40:00,67.43,67.48,67.4,67.41,104373.0,52.4303,52.4692,52.407,52.4148,104373.0
2016-11-07 10:50:00,67.4,67.41,67.31,67.34,95404.0,52.407,52.4148,52.337,52.3603,95404.0
2016-11-07 11:00:00,67.34,67.42,67.3,67.39,190621.0,52.3603,52.4225,52.3292,52.3992,190621.0
2016-11-07 11:10:00,67.39,67.42,67.34,67.35,67824.0,52.3992,52.4225,52.3603,52.3681,67824.0
2016-11-07 11:20:00,67.36,67.36,67.29,67.3,69700.0,52.3759,52.3759,52.3214,52.3292,69700.0
2016-11-07 11:30:00,67.3,67.33,67.28,67.3,91746.0,52.3292,52.3525,52.3137,52.3292,91746.0
2016-11-07 11:40:00,67.31,67.33,67.28,67.31,72002.0,52.337,52.3525,52.3137,52.337,72002.0
2016-11-07 11:50:00,67.31,67.39,67.3,67.39,45126.0,52.337,52.3992,52.3292,52.3992,45126.0
2016-11-07 12:00:00,67.38,67.43,67.35,67.37,37547.0,52.3914,52.4303,52.3681,52.3836,37547.0
2016-11-07 12:10:00,67.37,67.41,67.36,67.37,27043.0,52.3836,52.4148,52.3759,52.3836,27043.0
2016-11-07 12:20:00,67.37,67.39,67.35,67.39,30151.0,52.3836,52.3992,52.3681,52.3992,30151.0
2016-11-07 12:30:00,67.38,67.39,67.35,67.35,50372.0,52.3914,52.3992,52.3681,52.3681,50372.0
2016-11-07 12:40:00,67.35,67.37,67.3,67.31,41639.0,52.3681,52.3836,52.3292,52.337,41639.0
2016-11-07 12:50:00,67.3,67.32,67.29,67.31,29352.0,52.3292,52.3448,52.3214,52.337,29352.0
2016-11-07 13:00:00,67.32,67.39,67.31,67.37,48481.0,52.3448,52.3992,52.337,52.3836,48481.0
2016-11-07 13:10:00,67.37,67.38,67.33,67.38,38069.0,52.3836,52.3914,52.3525,52.3914,38069.0
2016-11-07 13:20:00,67.37,67.44,67.37,67.42,65000.0,52.3836,52.4381,52.3836,52.4225,65000.0
2016-11-07 13:30:00,67.41,67.47,67.18,67.19,129690.0,52.4148,52.4614,52.2359,52.2437,129690.0
2016-11-07 13:40:00,67.18,67.24,67.15,67.2,90705.0,52.2359,52.2826,52.2126,52.2515,90705.0
2016-11-07 13:50:00,67.2,67.34,67.2,67.34,229677.0,52.2515,52.3603,52.2515,52.3603,229677.0
2016-11-07 14:00:00,67.34,67.36,67.25,67.27,69074.0,52.3603,52.3759,52.2903,52.3059,69074.0
2016-11-07 14:10:00,67.27,67.37,67.24,67.36,74198.0,52.3059,52.3836,52.2826,52.3759,74198.0
2016-11-07 14:20:00,67.36,67.39,67.32,67.35,82362.0,52.3759,52.3992,52.3448,52.3681,82362.0
2016-11-07 14:30:00,67.35,67.37,67.24,67.29,113182.0,52.3681,52.3836,52.2826,52.3214,113182.0
2016-11-07 14:40:00,67.29,67.3,67.13,67.14,133820.0,52.3214,52.3292,52.197,52.2048,133820.0
2016-11-07 14:50:00,67.14,67.27,67.1,67.27,96641.0,52.2048,52.3059,52.1737,52.3059,96641.0
2016-11-07 15:00:00,67.27,67.28,67.16,67.17,83365.0,52.3059,52.3137,52.2204,52.2281,83365.0
2016-11-07 15:10:00,67.17,67.27,67.16,67.24,97646.0,52.2281,52.3059,52.2204,52.2826,97646.0
2016-11-07 15:20:00,67.23,67.3,67.2,67.28,94079.0,52.2748,52.3292,52.2515,52.3137,94079.0
2016-11-07 15:30:00,67.29,67.29,67.2,67.26,177589.0,52.3214,52.3214,52.2515,52.2981,177589.0
2016-11-07 15:40:00,67.27,67.47,67.24,67.46,190040.0,52.3059,52.4614,52.2826,52.4536,190040.0
2016-11-07 15:50:00,67.46,67.57,67.43,67.53,368336.0,52.4536,52.5392,52.4303,52.5081,368336.0
2016-11-08 09:30:00,67.36,67.75,67.28,67.54,152837.0,52.3759,52.6791,52.3137,52.5158,152837.0
2016-11-08 09:40:00,67.53,67.6,67.33,67.36,57788.0,52.5081,52.5625,52.3525,52.3759,57788.0
2016-11-08 09:50:00,67.36,67.37,67.03,67.06,72781.0,52.3759,52.3836,52.1193,52.1426,72781.0
2016-11-08 10:00:00,67.06,67.12,66.94,66.95,77505.0,52.1426,52.1893,52.0493,52.0571,77505.0
2016-11-08 10:10:00,66.95,67.02,66.85,66.88,75150.0,52.0571,52.1115,51.9793,52.0026,75150.0
2016-11-08 10:20:00,66.89,67.05,66.85,66.95,102621.0,52.0104,52.1348,51.9793,52.0571,102621.0
2016-11-08 10:30:00,66.95,66.98,66.78,66.8,129726.0,52.0571,52.0804,51.9249,51.9404,129726.0
2016-11-08 10:40:00,66.8,66.86,66.7,66.84,99159.0,51.9404,51.9871,51.8627,51.9715,99159.0
2016-11-08 10:50:00,66.84,66.84,66.65,66.78,120573.0,51.9715,51.9715,51.8238,51.9249,120573.0
2016-11-08 11:00:00,66.77,66.8,66.65,66.69,119648.0,51.9171,51.9404,51.8238,51.8549,119648.0
2016-11-08 11:10:00,66.69,66.95,66.67,66.94,173771.0,51.8549,52.0571,51.8394,52.0493,173771.0
2016-11-08 11:20:00,66.94,66.95,66.82,66.88,98837.0,52.0493,52.0571,51.956,52.0026,98837.0
2016-11-08 11:30:00,66.87,67.03,66.84,67.02,89226.0,51.9949,52.1193,51.9715,52.1115,89226.0
2016-11-08 11:40:00,67.01,67.13,66.99,67.11,82392.0,52.1037,52.197,52.0882,52.1815,82392.0
2016-11-08 11:50:00,67.1,67.13,67.02,67.1,126002.0,52.1737,52.197,52.1115,52.1737,126002.0
2016-11-08 12:00:00,67.11,67.21,67.1,67.19,88207.0,52.1815,52.2592,52.1737,52.2437,88207.0
2016-11-08 12:10:00,67.2,67.3,67.14,67.17,98838.0,52.2515,52.3292,52.2048,52.2281,98838.0
2016-11-08 12:20:00,67.18,67.18,67.06,67.16,83709.0,52.2359,52.2359,52.1426,52.2204,83709.0
2016-11-08 12:30:00,67.17,67.17,67.05,67.08,67821.0,52.2281,52.2281,52.1348,52.1582,67821.0
2016-11-08 12:40:00,67.08,67.15,67.05,67.07,71604.0,52.1582,52.2126,52.1348,52.1504,71604.0
2016-11-08 12:50:00,67.08,67.13,67.01,67.03,109192.0,52.1582,52.197,52.1037,52.1193,109192.0
2016-11-08 13:00:00,67.03,67.04,66.91,66.92,67481.0,52.1193,52.1271,52.026,52.0338,67481.0
2016-11-08 13:10:00,66.92,66.99,66.91,66.99,74268.0,52.0338,52.0882,52.026,52.0882,74268.0
2016-11-08 13:20:00,66.98,66.99,66.9,66.91,94987.0,52.0804,52.0882,52.0182,52.026,94987.0
2016-11-08 13:30:00,66.91,67.02,66.9,66.97,84538.0,52.026,52.1115,52.0182,52.0726,84538.0
2016-11-08 13:40:00,66.97,66.98,66.91,66.96,75606.0,52.0726,52.0804,52.026,52.0649,75606.0
2016-11-08 13:50:00,66.96,67.02,66.94,66.95,50442.0,52.0649,52.1115,52.0493,52.0571,50442.0
2016-11-08 14:00:00,66.95,66.98,66.88,66.89,65457.0,52.0571,52.0804,52.0026,52.0104,65457.0
2016-11-08 14:10:00,66.89,66.89,66.75,66.78,107417.0,52.0104,52.0104,51.9016,51.9249,107417.0
2016-11-08 14:20:00,66.77,66.88,66.76,66.88,142603.0,51.9171,52.0026,51.9093,52.0026,142603.0
2016-11-08 14:30:00,66.88,66.9,66.78,66.84,96224.0,52.0026,52.0182,51.9249,51.9715,96224.0
2016-11-08 14:40:00,66.84,66.86,66.7,66.81,129008.0,51.9715,51.9871,51.8627,51.9482,129008.0
2016-11-08 14:50:00,66.82,66.99,66.81,66.98,92264.0,51.956,52.0882,51.9482,52.0804,92264.0
2016-11-08 15:00:00,66.98,67.12,66.95,67.12,112013.0,52.0804,52.1893,52.0571,52.1893,112013.0
2016-11-08 15:10:00,67.12,67.14,67.01,67.06,81890.0,52.1893,52.2048,52.1037,52.1426,81890.0
2016-11-08 15:20:00,67.05,67.13,67.04,67.11,104715.0,52.1348,52.197,52.1271,52.1815,104715.0
2016-11-08 15:30:00,67.11,67.24,67.1,67.24,129523.0,52.1815,52.2826,52.1737,52.2826,129523.0
2016-11-08 15:40:00,67.24,67.24,67.14,67.16,216199.0,52.2826,52.2826,52.2048,52.2204,216199.0
2016-11-08 15:50:00,67.17,67.18,67.01,67.06,366874.0,52.2281,52.2359,52.1037,52.1426,366874.0
2016-11-09 09:30:00,66.29,66.95,66.01,66.56,285907.0,51.5439,52.0571,51.3262,51.7538,285907.0
2016-11-09 09:40:00,66.56,67.23,66.29,67.05,143768.0,51.7538,52.2748,51.5439,52.1348,143768.0
2016-11-09 09:50:00,67.03,67.24,66.92,67.2,181647.0,52.1193,52.2826,52.0338,52.2515,181647.0
2016-11-09 10:00:00,67.18,67.25,66.85,67.11,224284.0,52.2359,52.2903,51.9793,52.1815,224284.0
2016-11-09 10:10:00,67.1,67.1,66.85,66.86,255832.0,52.1737,52.1737,51.9793,51.9871,255832.0
2016-11-09 10:20:00,66.86,67.06,66.78,66.96,204370.0,51.9871,52.1426,51.9249,52.0649,204370.0
2016-11-09 10:30:00,66.96,66.98,66.73,66.83,310443.0,52.0649,52.0804,51.886,51.9638,310443.0
2016-11-09 10:40:00,66.84,66.85,66.5,66.56,266823.0,51.9715,51.9793,51.7072,51.7538,266823.0
2016-11-09 10:50:00,66.56,66.76,66.56,66.65,246675.0,51.7538,51.9093,51.7538,51.8238,246675.0
2016-11-09 11:00:00,66.66,66.89,66.66,66.89,265659.0,51.8316,52.0104,51.8316,52.0104,265659.0
2016-11-09 11:10:00,66.89,67.25,66.88,67.25,197760.0,52.0104,52.2903,52.0026,52.2903,197760.0
2016-11-09 11:20:00,67.25,67.41,67.18,67.38,194514.0,52.2903,52.4148,52.2359,52.3914,194514.0
2016-11-09 11:30:00,67.39,67.48,67.34,67.42,182592.0,52.3992,52.4692,52.3603,52.4225,182592.0
2016-11-09 11:40:00,67.43,67.63,67.27,67.63,173865.0,52.4303,52.5858,52.3059,52.5858,173865.0
2016-11-09 11:50:00,67.63,67.73,67.48,67.49,186992.0,52.5858,52.6636,52.4692,52.477,186992.0
2016-11-09 12:00:00,67.49,67.6,67.36,67.43,131917.0,52.477,52.5625,52.3759,52.4303,131917.0
2016-11-09 12:10:00,67.44,67.6,67.36,67.55,118182.0,52.4381,52.5625,52.3759,52.5236,118182.0
2016-11-09 12:20:00,67.55,67.79,67.54,67.76,124611.0,52.5236,52.7102,52.5158,52.6869,124611.0
2016-11-09 12:30:00,67.76,67.9,67.7,67.82,142717.0,52.6869,52.7958,52.6402,52.7335,142717.0
2016-11-09 12:40:00,67.83,67.98,67.83,67.98,112961.0,52.7413,52.858,52.7413,52.858,112961.0
2016-11-09 12:50:00,67.98,68.16,67.9,68.13,180675.0,52.858,52.9979,52.7958,52.9746,180675.0
2016-11-09 13:00:00,68.14,68.19,68.01,68.07,143334.0,52.9824,53.0212,52.8813,52.9279,143334.0
2016-11-09 13:10:00,68.06,68.21,68.05,68.18,131041.0,52.9202,53.0368,52.9124,53.0135,131041.0
2016-11-09 13:20:00,68.18,68.33,68.16,68.31,180286.0,53.0135,53.1301,52.9979,53.1145,180286.0
2016-11-09 13:30:00,68.3,68.37,68.18,68.37,170412.0,53.1068,53.1612,53.0135,53.1612,170412.0
2016-11-09 13:40:00,68.36,68.56,68.36,68.55,151669.0,53.1534,53.3089,53.1534,53.3012,151669.0
2016-11-09 13:50:00,68.54,68.55,68.4,68.46,201355.0,53.2934,53.3012,53.1845,53.2312,201355.0
2016-11-09 14:00:00,68.47,68.58,68.37,68.54,154892.0,53.239,53.3245,53.1612,53.2934,154892.0
2016-11-09 14:10:00,68.53,68.63,68.47,68.62,178667.0,53.2856,53.3634,53.239,53.3556,178667.0
2016-11-09 14:20:00,68.62,68.81,68.59,68.81,200246.0,53.3556,53.5033,53.3323,53.5033,200246.0
2016-11-09 14:30:00,68.81,69.1,68.8,69.09,217576.0,53.5033,53.7288,53.4955,53.721,217576.0
2016-11-09 14:40:00,69.09,69.17,69.0,69.16,187521.0,53.721,53.7832,53.6511,53.7755,187521.0
2016-11-09 14:50:00,69.16,69.17,69.0,69.03,212942.0,53.7755,53.7832,53.6511,53.6744,212942.0
2016-11-09 15:00:00,69.04,69.21,69.0,69.2,192504.0,53.6822,53.8143,53.6511,53.8066,192504.0
2016-11-09 15:10:00,69.2,69.25,69.16,69.24,198698.0,53.8066,53.8454,53.7755,53.8377,198698.0
2016-11-09 15:20:00,69.24,69.25,69.14,69.15,195764.0,53.8377,53.8454,53.7599,53.7677,195764.0
2016-11-09 15:30:00,69.15,69.15,68.87,68.9,392829.0,53.7677,53.7677,53.55,53.5733,392829.0
2016-11-09 15:40:00,68.89,68.94,68.74,68.81,487511.0,53.5655,53.6044,53.4489,53.5033,487511.0
2016-11-09 15:50:00,68.81,68.86,68.68,68.81,619648.0,53.5033,53.5422,53.4022,53.5033,619648.0
2016-11-10 09:30:00,69.67,70.49,69.39,70.4,602722.0,54.172,54.8096,53.9543,54.7396,602722.0
2016-11-10 09:40:00,70.4,71.0,70.18,70.84,342624.0,54.7396,55.2062,54.5686,55.0818,342624.0
2016-11-10 09:50:00,70.84,70.9,70.53,70.62,183714.0,55.0818,55.1284,54.8407,54.9107,183714.0
2016-11-10 10:00:00,70.6,71.02,70.5,70.98,421166.0,54.8951,55.2217,54.8174,55.1906,421166.0
2016-11-10 10:10:00,70.97,70.97,70.72,70.88,162898.0,55.1828,55.1828,54.9884,55.1129,162898.0
2016-11-10 10:20:00,70.9,71.01,70.82,70.99,399707.0,55.1284,55.2139,55.0662,55.1984,399707.0
2016-11-10 10:30:00,70.98,71.01,70.85,70.99,279968.0,55.1906,55.2139,55.0895,55.1984,279968.0
2016-11-10 10:40:00,71.0,71.01,70.95,71.0,512250.0,55.2062,55.2139,55.1673,55.2062,512250.0
2016-11-10 10:50:00,71.0,71.01,70.88,70.92,409212.0,55.2062,55.2139,55.1129,55.144,409212.0
2016-11-10 11:00:00,70.92,71.54,70.92,71.5,339393.0,55.144,55.626,55.144,55.5949,339393.0
2016-11-10 11:10:00,71.5,72.16,71.49,72.12,402842.0,55.5949,56.1081,55.5872,56.077,402842.0
2016-11-10 11:20:00,72.13,72.2,71.41,71.5,246170.0,56.0848,56.1392,55.525,55.5949,246170.0
2016-11-10 11:30:00,71.5,71.97,71.49,71.72,145640.0,55.5949,55.9604,55.5872,55.766,145640.0
2016-11-10 11:40:00,71.7,71.77,71.29,71.3,146467.0,55.7504,55.8049,55.4317,55.4394,146467.0
2016-11-10 11:50:00,71.3,71.48,71.09,71.17,116052.0,55.4394,55.5794,55.2761,55.3383,116052.0
2016-11-10 12:00:00,71.16,71.53,71.16,71.45,78543.0,55.3306,55.6183,55.3306,55.5561,78543.0
2016-11-10 12:10:00,71.44,71.55,71.35,71.44,66405.0,55.5483,55.6338,55.4783,55.5483,66405.0
2016-11-10 12:20:00,71.43,71.45,71.19,71.3,66188.0,55.5405,55.5561,55.3539,55.4394,66188.0
2016-11-10 12:30:00,71.31,71.39,71.25,71.3,67208.0,55.4472,55.5094,55.4005,55.4394,67208.0
2016-11-10 12:40:00,71.3,71.3,71.12,71.18,56520.0,55.4394,55.4394,55.2995,55.3461,56520.0
2016-11-10 12:50:00,71.18,71.43,71.16,71.42,67775.0,55.3461,55.5405,55.3306,55.5327,67775.0
2016-11-10 13:00:00,71.42,71.85,71.39,71.85,95281.0,55.5327,55.8671,55.5094,55.8671,95281.0
2016-11-10 13:10:00,71.82,71.85,71.53,71.69,85158.0,55.8438,55.8671,55.6183,55.7427,85158.0
2016-11-10 13:20:00,71.68,71.8,71.6,71.75,138157.0,55.7349,55.8282,55.6727,55.7893,138157.0
2016-11-10 13:30:00,71.76,71.99,71.7,71.89,139965.0,55.7971,55.9759,55.7504,55.8982,139965.0
2016-11-10 13:40:00,71.9,71.94,71.67,71.81,133613.0,55.906,55.9371,55.7271,55.836,133613.0
2016-11-10 13:50:00,71.81,71.89,71.68,71.74,83316.0,55.836,55.8982,55.7349,55.7815,83316.0
2016-11-10 14:00:00,71.73,71.75,71.54,71.57,136752.0,55.7738,55.7893,55.626,55.6494,136752.0
2016-11-10 14:10:00,71.59,71.65,71.43,71.52,105045.0,55.6649,55.7116,55.5405,55.6105,105045.0
2016-11-10 14:20:00,71.52,71.52,71.39,71.46,100737.0,55.6105,55.6105,55.5094,55.5638,100737.0
2016-11-10 14:30:00,71.46,71.52,71.15,71.33,170027.0,55.5638,55.6105,55.3228,55.4628,170027.0
2016-11-10 14:40:00,71.33,71.38,71.18,71.23,163898.0,55.4628,55.5016,55.3461,55.385,163898.0
2016-11-10 14:50:00,71.23,71.33,71.17,71.25,106340.0,55.385,55.4628,55.3383,55.4005,106340.0
2016-11-10 15:00:00,71.26,71.27,71.0,71.03,163908.0,55.4083,55.4161,55.2062,55.2295,163908.0
2016-11-10 15:10:00,71.04,71.1,70.87,70.91,168709.0,55.2373,55.2839,55.1051,55.1362,168709.0
2016-11-10 15:20:00,70.92,70.92,70.75,70.76,168858.0,55.144,55.144,55.0118,55.0195,168858.0
2016-11-10 15:30:00,70.77,70.78,70.59,70.69,270235.0,55.0273,55.0351,54.8874,54.9651,270235.0
2016-11-10 15:40:00,70.69,70.69,70.52,70.63,373551.0,54.9651,54.9651,54.8329,54.9185,373551.0
2016-11-10 15:50:00,70.63,70.63,70.51,70.56,788347.0,54.9185,54.9185,54.8252,54.864,788347.0
2016-11-11 09:30:00,70.35,70.9,70.2,70.58,207059.0,54.7008,55.1284,54.5841,54.8796,207059.0
2016-11-11 09:40:00,70.55,71.07,70.38,71.0,337998.0,54.8563,55.2606,54.7241,55.2062,337998.0
2016-11-11 09:50:00,70.98,71.3,70.97,71.28,269584.0,55.1906,55.4394,55.1828,55.4239,269584.0
2016-11-11 10:00:00,71.3,71.31,70.79,70.79,91065.0,55.4394,55.4472,55.0429,55.0429,91065.0
2016-11-11 10:10:00,70.76,71.01,70.76,70.98,83881.0,55.0195,55.2139,55.0195,55.1906,83881.0
2016-11-11 10:20:00,70.99,71.09,70.92,70.99,102379.0,55.1984,55.2761,55.144,55.1984,102379.0
2016-11-11 10:30:00,70.99,71.16,70.92,71.05,99999.0,55.1984,55.3306,55.144,55.245,99999.0
2016-11-11 10:40:00,71.04,71.13,70.97,71.05,108459.0,55.2373,55.3072,55.1828,55.245,108459.0
2016-11-11 10:50:00,71.05,71.32,70.99,71.29,161999.0,55.245,55.455,55.1984,55.4317,161999.0
2016-11-11 11:00:00,71.28,71.4,71.2,71.29,174792.0,55.4239,55.5172,55.3617,55.4317,174792.0
2016-11-11 11:10:00,71.29,71.31,71.13,71.18,183525.0,55.4317,55.4472,55.3072,55.3461,183525.0
2016-11-11 11:20:00,71.17,71.25,71.02,71.25,63116.0,55.3383,55.4005,55.2217,55.4005,63116.0
2016-11-11 11:30:00,71.24,71.27,71.02,71.06,180419.0,55.3928,55.4161,55.2217,55.2528,180419.0
2016-11-11 11:40:00,71.08,71.09,70.93,71.02,101867.0,55.2684,55.2761,55.1517,55.2217,101867.0
2016-11-11 11:50:00,71.03,71.26,71.0,71.21,71514.0,55.2295,55.4083,55.2062,55.3694,71514.0
2016-11-11 12:00:00,71.21,71.25,71.13,71.23,135643.0,55.3694,55.4005,55.3072,55.385,135643.0
2016-11-11 12:10:00,71.23,71.37,71.19,71.29,264302.0,55.385,55.4939,55.3539,55.4317,264302.0
2016-11-11 12:20:00,71.29,71.34,71.2,71.27,91865.0,55.4317,55.4705,55.3617,55.4161,91865.0
2016-11-11 12:30:00,71.27,71.3,71.1,71.1,83863.0,55.4161,55.4394,55.2839,55.2839,83863.0
2016-11-11 12:40:00,71.1,71.21,71.07,71.09,64126.0,55.2839,55.3694,55.2606,55.2761,64126.0
2016-11-11 12:50:00,71.08,71.18,71.01,71.16,36702.0,55.2684,55.3461,55.2139,55.3306,36702.0
2016-11-11 13:00:00,71.16,71.31,71.14,71.31,52434.0,55.3306,55.4472,55.315,55.4472,52434.0
2016-11-11 13:10:00,71.31,71.43,71.28,71.39,107969.0,55.4472,55.5405,55.4239,55.5094,107969.0
2016-11-11 13:20:00,71.39,71.46,71.37,71.43,55092.0,55.5094,55.5638,55.4939,55.5405,55092.0
2016-11-11 13:30:00,71.43,71.5,71.43,71.45,103909.0,55.5405,55.5949,55.5405,55.5561,103909.0
2016-11-11 13:40:00,71.45,71.54,71.44,71.53,67610.0,55.5561,55.626,55.5483,55.6183,67610.0
2016-11-11 13:50:00,71.54,71.54,71.39,71.4,59740.0,55.626,55.626,55.5094,55.5172,59740.0
2016-11-11 14:00:00,71.4,71.49,71.36,71.45,74025.0,55.5172,55.5872,55.4861,55.5561,74025.0
2016-11-11 14:10:00,71.45,71.46,71.36,71.4,102945.0,55.5561,55.5638,55.4861,55.5172,102945.0
2016-11-11 14:20:00,71.4,71.42,71.27,71.28,86088.0,55.5172,55.5327,55.4161,55.4239,86088.0
2016-11-11 14:30:00,71.28,71.35,71.22,71.24,96027.0,55.4239,55.4783,55.3772,55.3928,96027.0
2016-11-11 14:40:00,71.25,71.39,71.24,71.34,65622.0,55.4005,55.5094,55.3928,55.4705,65622.0
2016-11-11 14:50:00,71.35,71.43,71.31,71.33,92855.0,55.4783,55.5405,55.4472,55.4628,92855.0
2016-11-11 15:00:00,71.32,71.34,71.25,71.33,59177.0,55.455,55.4705,55.4005,55.4628,59177.0
2016-11-11 15:10:00,71.32,71.39,71.3,71.39,68298.0,55.455,55.5094,55.4394,55.5094,68298.0
2016-11-11 15:20:00,71.4,71.5,71.38,71.44,77319.0,55.5172,55.5949,55.5016,55.5483,77319.0
2016-11-11 15:30:00,71.43,71.49,71.34,71.35,133775.0,55.5405,55.5872,55.4705,55.4783,133775.0
2016-11-11 15:40:00,71.35,71.41,71.32,71.39,238710.0,55.4783,55.525,55.455,55.5094,238710.0
2016-11-11 15:50:00,71.39,71.46,71.35,71.35,233378.0,55.5094,55.5638,55.4783,55.4783,233378.0
2016-11-14 09:30:00,71.07,71.4,70.85,71.32,160872.0,55.72,55.9787,55.5475,55.916,160872.0
2016-11-14 09:40:00,71.33,71.47,71.16,71.39,93343.0,55.9239,56.0336,55.7906,55.9709,93343.0
2016-11-14 09:50:00,71.41,71.92,71.41,71.9,288560.0,55.9866,56.3864,55.9866,56.3707,288560.0
2016-11-14 10:00:00,71.86,72.07,71.78,72.01,213392.0,56.3394,56.504,56.2767,56.457,213392.0
2016-11-14 10:10:00,72.02,72.43,72.01,72.41,197938.0,56.4648,56.7863,56.457,56.7706,197938.0
2016-11-14 10:20:00,72.41,72.41,72.04,72.12,100941.0,56.7706,56.7706,56.4805,56.5432,100941.0
2016-11-14 10:30:00,72.13,72.19,72.06,72.13,101210.0,56.5511,56.5981,56.4962,56.5511,101210.0
2016-11-14 10:40:00,72.14,72.36,72.13,72.31,132406.0,56.5589,56.7314,56.5511,56.6922,132406.0
2016-11-14 10:50:00,72.3,72.46,72.27,72.45,102237.0,56.6843,56.8098,56.6608,56.802,102237.0
2016-11-14 11:00:00,72.45,72.69,72.26,72.27,178619.0,56.802,56.9901,56.653,56.6608,178619.0
2016-11-14 11:10:00,72.26,72.51,72.2,72.5,151660.0,56.653,56.849,56.6059,56.8412,151660.0
2016-11-14 11:20:00,72.49,72.49,72.14,72.18,80009.0,56.8333,56.8333,56.5589,56.5903,80009.0
2016-11-14 11:30:00,72.16,72.38,72.15,72.25,81767.0,56.5746,56.7471,56.5667,56.6451,81767.0
2016-11-14 11:40:00,72.26,72.27,72.13,72.24,92885.0,56.653,56.6608,56.5511,56.6373,92885.0
2016-11-14 11:50:00,72.24,72.42,72.23,72.28,84116.0,56.6373,56.7784,56.6295,56.6687,84116.0
2016-11-14 12:00:00,72.29,72.32,72.21,72.22,89770.0,56.6765,56.7,56.6138,56.6216,89770.0
2016-11-14 12:10:00,72.22,72.33,72.2,72.31,119501.0,56.6216,56.7079,56.6059,56.6922,119501.0
2016-11-14 12:20:00,72.3,72.3,72.19,72.25,82572.0,56.6843,56.6843,56.5981,56.6451,82572.0
2016-11-14 12:30:00,72.25,72.35,72.25,72.35,91785.0,56.6451,56.7236,56.6451,56.7236,91785.0
2016-11-14 12:40:00,72.34,72.44,72.3,72.3,72383.0,56.7157,56.7941,56.6843,56.6843,72383.0
2016-11-14 12:50:00,72.3,72.42,72.29,72.39,86696.0,56.6843,56.7784,56.6765,56.7549,86696.0
2016-11-14 13:00:00,72.39,72.46,72.35,72.43,74678.0,56.7549,56.8098,56.7236,56.7863,74678.0
2016-11-14 13:10:00,72.41,72.52,72.37,72.5,128830.0,56.7706,56.8568,56.7392,56.8412,128830.0
2016-11-14 13:20:00,72.5,72.51,72.4,72.42,83633.0,56.8412,56.849,56.7628,56.7784,83633.0
2016-11-14 13:30:00,72.41,72.58,72.39,72.54,113272.0,56.7706,56.9039,56.7549,56.8725,113272.0
2016-11-14 13:40:00,72.54,72.73,72.52,72.65,146750.0,56.8725,57.0215,56.8568,56.9588,146750.0
2016-11-14 13:50:00,72.65,72.67,72.54,72.59,141572.0,56.9588,56.9744,56.8725,56.9117,141572.0
2016-11-14 14:00:00,72.59,72.63,72.42,72.53,147004.0,56.9117,56.9431,56.7784,56.8647,147004.0
2016-11-14 14:10:00,72.53,72.57,72.44,72.54,84163.0,56.8647,56.896,56.7941,56.8725,84163.0
2016-11-14 14:20:00,72.55,72.88,72.54,72.83,154658.0,56.8804,57.1391,56.8725,57.0999,154658.0
2016-11-14 14:30:00,72.83,72.83,72.64,72.69,150398.0,57.0999,57.0999,56.9509,56.9901,150398.0
2016-11-14 14:40:00,72.69,72.69,72.44,72.54,124292.0,56.9901,56.9901,56.7941,56.8725,124292.0
2016-11-14 14:50:00,72.55,72.63,72.44,72.46,136843.0,56.8804,56.9431,56.7941,56.8098,136843.0
2016-11-14 15:00:00,72.46,72.5,72.23,72.25,428666.0,56.8098,56.8412,56.6295,56.6451,428666.0
2016-11-14 15:10:00,72.25,72.37,72.23,72.33,128067.0,56.6451,56.7392,56.6295,56.7079,128067.0
2016-11-14 15:20:00,72.33,72.33,72.12,72.16,171461.0,56.7079,56.7079,56.5432,56.5746,171461.0
2016-11-14 15:30:00,72.16,72.38,72.1,72.3,262983.0,56.5746,56.7471,56.5275,56.6843,262983.0
2016-11-14 15:40:00,72.3,72.34,72.08,72.16,420761.0,56.6843,56.7157,56.5119,56.5746,420761.0
2016-11-14 15:50:00,72.16,72.35,72.14,72.18,735082.0,56.5746,56.7236,56.5589,56.5903,735082.0
2016-11-15 09:30:00,72.31,72.37,71.4,71.51,179111.0,56.6922,56.7392,55.9787,56.065,179111.0
2016-11-15 09:40:00,71.51,71.55,71.17,71.37,138731.0,56.065,56.0963,55.7984,55.9552,138731.0
2016-11-15 09:50:00,71.39,71.62,71.38,71.46,95090.0,55.9709,56.1512,55.9631,56.0258,95090.0
2016-11-15 10:00:00,71.46,71.84,71.46,71.73,162463.0,56.0258,56.3237,56.0258,56.2375,162463.0
2016-11-15 10:10:00,71.72,72.19,71.71,72.18,206605.0,56.2296,56.5981,56.2218,56.5903,206605.0
2016-11-15 10:20:00,72.17,72.2,71.9,71.97,199969.0,56.5824,56.6059,56.3707,56.4256,199969.0
2016-11-15 10:30:00,71.97,72.03,71.65,71.73,265561.0,56.4256,56.4727,56.1747,56.2375,265561.0
2016-11-15 10:40:00,71.73,71.86,71.68,71.82,145497.0,56.2375,56.3394,56.1983,56.308,145497.0
2016-11-15 10:50:00,71.83,72.02,71.7,71.89,171175.0,56.3159,56.4648,56.2139,56.3629,171175.0
2016-11-15 11:00:00,71.89,71.94,71.8,71.88,123185.0,56.3629,56.4021,56.2923,56.3551,123185.0
2016-11-15 11:10:00,71.87,71.88,71.63,71.86,131360.0,56.3472,56.3551,56.1591,56.3394,131360.0
2016-11-15 11:20:00,71.85,71.9,71.65,71.79,167381.0,56.3315,56.3707,56.1747,56.2845,167381.0
2016-11-15 11:30:00,71.77,71.81,71.75,71.77,107107.0,56.2688,56.3002,56.2531,56.2688,107107.0
2016-11-15 11:40:00,71.77,71.79,71.48,71.59,77416.0,56.2688,56.2845,56.0415,56.1277,77416.0
2016-11-15 11:50:00,71.59,71.71,71.5,71.67,71635.0,56.1277,56.2218,56.0571,56.1904,71635.0
2016-11-15 12:00:00,71.67,71.69,71.48,71.5,204784.0,56.1904,56.2061,56.0415,56.0571,204784.0
2016-11-15 12:10:00,71.5,71.52,71.36,71.52,102540.0,56.0571,56.0728,55.9474,56.0728,102540.0
2016-11-15 12:20:00,71.53,71.54,71.45,71.5,81688.0,56.0807,56.0885,56.0179,56.0571,81688.0
2016-11-15 12:30:00,71.49,71.64,71.48,71.64,61206.0,56.0493,56.1669,56.0415,56.1669,61206.0
2016-11-15 12:40:00,71.64,71.64,71.54,71.59,56032.0,56.1669,56.1669,56.0885,56.1277,56032.0
2016-11-15 12:50:00,71.59,71.61,71.38,71.43,67662.0,56.1277,56.1434,55.9631,56.0023,67662.0
2016-11-15 13:00:00,71.43,71.68,71.43,71.64,75252.0,56.0023,56.1983,56.0023,56.1669,75252.0
2016-11-15 13:10:00,71.64,71.65,71.56,71.57,56324.0,56.1669,56.1747,56.1042,56.112,56324.0
2016-11-15 13:20:00,71.56,71.64,71.52,71.6,66330.0,56.1042,56.1669,56.0728,56.1355,66330.0
2016-11-15 13:30:00,71.6,71.72,71.57,71.68,83988.0,56.1355,56.2296,56.112,56.1983,83988.0
2016-11-15 13:40:00,71.68,71.7,71.63,71.69,144725.0,56.1983,56.2139,56.1591,56.2061,144725.0
2016-11-15 13:50:00,71.7,71.73,71.67,71.71,124401.0,56.2139,56.2375,56.1904,56.2218,124401.0
2016-11-15 14:00:00,71.71,71.73,71.58,71.58,100799.0,56.2218,56.2375,56.1199,56.1199,100799.0
2016-11-15 14:10:00,71.59,71.59,71.49,71.52,111526.0,56.1277,56.1277,56.0493,56.0728,111526.0
2016-11-15 14:20:00,71.52,71.57,71.47,71.48,88702.0,56.0728,56.112,56.0336,56.0415,88702.0
2016-11-15 14:30:00,71.48,71.54,71.38,71.41,158945.0,56.0415,56.0885,55.9631,55.9866,158945.0
2016-11-15 14:40:00,71.4,71.6,71.39,71.51,152473.0,55.9787,56.1355,55.9709,56.065,152473.0
2016-11-15 14:50:00,71.51,71.68,71.5,71.59,223038.0,56.065,56.1983,56.0571,56.1277,223038.0
2016-11-15 15:00:00,71.59,71.59,71.36,71.42,169202.0,56.1277,56.1277,55.9474,55.9944,169202.0
2016-11-15 15:10:00,71.41,71.48,71.38,71.38,204832.0,55.9866,56.0415,55.9631,55.9631,204832.0
2016-11-15 15:20:00,71.39,71.49,71.38,71.41,209021.0,55.9709,56.0493,55.9631,55.9866,209021.0
2016-11-15 15:30:00,71.41,71.44,71.32,71.39,313783.0,55.9866,56.0101,55.916,55.9709,313783.0
2016-11-15 15:40:00,71.38,71.54,71.33,71.44,450011.0,55.9631,56.0885,55.9239,56.0101,450011.0
2016-11-15 15:50:00,71.45,71.54,71.25,71.44,1019144.0,56.0179,56.0885,55.8611,56.0101,1019144.0
2016-11-16 09:30:00,77.5,78.2,77.01,77.86,2893824.0,60.7612,61.31,60.3771,61.0435,2893824.0
2016-11-16 09:40:00,77.88,78.3,77.5,77.69,1445449.0,61.0592,61.3884,60.7612,60.9102,1445449.0
2016-11-16 09:50:00,77.75,77.83,77.51,77.56,657055.0,60.9572,61.02,60.7691,60.8083,657055.0
2016-11-16 10:00:00,77.57,77.61,77.01,77.2,940718.0,60.8161,60.8475,60.3771,60.526,940718.0
2016-11-16 10:10:00,77.2,77.5,77.07,77.22,513108.0,60.526,60.7612,60.4241,60.5417,513108.0
2016-11-16 10:20:00,77.23,77.59,77.13,77.32,467988.0,60.5495,60.8318,60.4711,60.6201,467988.0
2016-11-16 10:30:00,77.31,77.38,76.75,77.05,775826.0,60.6123,60.6672,60.1732,60.4084,775826.0
2016-11-16 10:40:00,77.05,77.19,76.79,76.91,392864.0,60.4084,60.5182,60.2046,60.2987,392864.0
2016-11-16 10:50:00,76.89,77.08,76.65,76.86,508469.0,60.283,60.4319,60.0948,60.2595,508469.0
2016-11-16 11:00:00,76.85,77.4,76.85,77.37,644392.0,60.2516,60.6828,60.2516,60.6593,644392.0
2016-11-16 11:10:00,77.38,77.4,77.26,77.34,315034.0,60.6672,60.6828,60.5731,60.6358,315034.0
2016-11-16 11:20:00,77.34,77.37,77.15,77.22,300232.0,60.6358,60.6593,60.4868,60.5417,300232.0
2016-11-16 11:30:00,77.21,77.22,76.7,76.8,395939.0,60.5339,60.5417,60.134,60.2124,395939.0
2016-11-16 11:40:00,76.8,77.01,76.8,76.86,218256.0,60.2124,60.3771,60.2124,60.2595,218256.0
2016-11-16 11:50:00,76.86,76.93,76.66,76.81,297886.0,60.2595,60.3143,60.1027,60.2203,297886.0
2016-11-16 12:00:00,76.81,76.97,76.77,76.92,227090.0,60.2203,60.3457,60.1889,60.3065,227090.0
2016-11-16 12:10:00,76.9,76.93,76.68,76.7,198785.0,60.2908,60.3143,60.1183,60.134,198785.0
2016-11-16 12:20:00,76.7,76.71,76.24,76.37,521797.0,60.134,60.1419,59.7734,59.8753,521797.0
2016-11-16 12:30:00,76.34,76.42,75.95,76.15,483280.0,59.8518,59.9145,59.546,59.7028,483280.0
2016-11-16 12:40:00,76.14,76.67,76.14,76.67,266135.0,59.695,60.1105,59.695,60.1105,266135.0
2016-11-16 12:50:00,76.68,76.9,76.65,76.9,237834.0,60.1183,60.2908,60.0948,60.2908,237834.0
2016-11-16 13:00:00,76.9,77.03,76.75,76.84,254685.0,60.2908,60.3927,60.1732,60.2438,254685.0
2016-11-16 13:10:00,76.83,76.92,76.71,76.77,178367.0,60.2359,60.3065,60.1419,60.1889,178367.0
2016-11-16 13:20:00,76.75,76.8,76.64,76.67,191729.0,60.1732,60.2124,60.087,60.1105,191729.0
2016-11-16 13:30:00,76.67,76.68,76.02,76.15,433240.0,60.1105,60.1183,59.6009,59.7028,433240.0
2016-11-16 13:40:00,76.15,76.25,76.0,76.06,376202.0,59.7028,59.7812,59.5852,59.6322,376202.0
2016-11-16 13:50:00,76.07,76.1,75.91,75.95,451523.0,59.6401,59.6636,59.5146,59.546,451523.0
2016-11-16 14:00:00,75.95,76.06,75.74,75.97,411346.0,59.546,59.6322,59.3814,59.5617,411346.0
2016-11-16 14:10:00,75.98,75.99,75.57,75.75,521595.0,59.5695,59.5774,59.2481,59.3892,521595.0
2016-11-16 14:20:00,75.75,75.85,75.56,75.78,402768.0,59.3892,59.4676,59.2402,59.4127,402768.0
2016-11-16 14:30:00,75.77,76.06,75.75,76.03,237424.0,59.4049,59.6322,59.3892,59.6087,237424.0
2016-11-16 14:40:00,76.04,76.23,75.99,76.01,215790.0,59.6166,59.7655,59.5774,59.593,215790.0
2016-11-16 14:50:00,76.02,76.2,76.01,76.16,334484.0,59.6009,59.742,59.593,59.7107,334484.0
2016-11-16 15:00:00,76.16,76.3,76.16,76.2,210539.0,59.7107,59.8204,59.7107,59.742,210539.0
2016-11-16 15:10:00,76.2,76.26,76.04,76.23,210658.0,59.742,59.7891,59.6166,59.7655,210658.0
2016-11-16 15:20:00,76.22,76.22,76.15,76.16,348178.0,59.7577,59.7577,59.7028,59.7107,348178.0
2016-11-16 15:30:00,76.15,76.33,75.99,76.08,442656.0,59.7028,59.8439,59.5774,59.6479,442656.0
2016-11-16 15:40:00,76.09,76.21,76.07,76.09,342762.0,59.6558,59.7499,59.6401,59.6558,342762.0
2016-11-16 15:50:00,76.09,76.09,75.89,76.04,1024823.0,59.6558,59.6558,59.499,59.6166,1024823.0
2016-11-17 09:30:00,76.18,76.24,75.4,76.05,401289.0,59.7263,59.7734,59.1148,59.6244,401289.0
2016-11-17 09:40:00,76.06,76.12,75.85,75.98,263935.0,59.6322,59.6793,59.4676,59.5695,263935.0
2016-11-17 09:50:00,75.99,76.43,75.95,76.27,318310.0,59.5774,59.9223,59.546,59.7969,318310.0
2016-11-17 10:00:00,76.28,76.28,75.55,76.02,439242.0,59.8047,59.8047,59.2324,59.6009,439242.0
2016-11-17 10:10:00,76.02,76.09,75.8,75.99,173307.0,59.6009,59.6558,59.4284,59.5774,173307.0
2016-11-17 10:20:00,75.98,76.12,75.83,75.85,162594.0,59.5695,59.6793,59.4519,59.4676,162594.0
2016-11-17 10:30:00,75.86,75.91,75.52,75.6,270597.0,59.4754,59.5146,59.2089,59.2716,270597.0
2016-11-17 10:40:00,75.62,75.67,75.41,75.46,236032.0,59.2873,59.3265,59.1226,59.1618,236032.0
2016-11-17 10:50:00,75.47,75.81,75.45,75.76,262403.0,59.1697,59.4362,59.154,59.397,262403.0
2016-11-17 11:00:00,75.75,75.75,75.46,75.53,155067.0,59.3892,59.3892,59.1618,59.2167,155067.0
2016-11-17 11:10:00,75.54,75.71,75.53,75.56,179424.0,59.2246,59.3578,59.2167,59.2402,179424.0
2016-11-17 11:20:00,75.56,75.7,75.5,75.7,166411.0,59.2402,59.35,59.1932,59.35,166411.0
2016-11-17 11:30:00,75.71,76.28,75.71,76.15,218511.0,59.3578,59.8047,59.3578,59.7028,218511.0
2016-11-17 11:40:00,76.16,76.19,76.05,76.06,161745.0,59.7107,59.7342,59.6244,59.6322,161745.0
2016-11-17 11:50:00,76.05,76.07,75.77,75.82,114252.0,59.6244,59.6401,59.4049,59.4441,114252.0
2016-11-17 12:00:00,75.81,75.97,75.75,75.97,104308.0,59.4362,59.5617,59.3892,59.5617,104308.0
2016-11-17 12:10:00,75.98,76.07,75.96,75.97,138150.0,59.5695,59.6401,59.5538,59.5617,138150.0
2016-11-17 12:20:00,75.98,76.13,75.96,76.06,148239.0,59.5695,59.6871,59.5538,59.6322,148239.0
2016-11-17 12:30:00,76.06,76.14,76.01,76.09,86074.0,59.6322,59.695,59.593,59.6558,86074.0
2016-11-17 12:40:00,76.09,76.12,75.97,76.04,99296.0,59.6558,59.6793,59.5617,59.6166,99296.0
2016-11-17 12:50:00,76.03,76.19,76.01,76.12,105715.0,59.6087,59.7342,59.593,59.6793,105715.0
2016-11-17 13:00:00,76.12,76.22,76.07,76.19,76210.0,59.6793,59.7577,59.6401,59.7342,76210.0
2016-11-17 13:10:00,76.18,76.29,76.15,76.28,87256.0,59.7263,59.8126,59.7028,59.8047,87256.0
2016-11-17 13:20:00,76.28,76.33,76.23,76.29,69183.0,59.8047,59.8439,59.7655,59.8126,69183.0
2016-11-17 13:30:00,76.29,76.43,76.29,76.43,78679.0,59.8126,59.9223,59.8126,59.9223,78679.0
2016-11-17 13:40:00,76.43,76.43,76.25,76.3,103472.0,59.9223,59.9223,59.7812,59.8204,103472.0
2016-11-17 13:50:00,76.31,76.32,76.21,76.31,82240.0,59.8283,59.8361,59.7499,59.8283,82240.0
2016-11-17 14:00:00,76.31,76.34,76.2,76.2,140013.0,59.8283,59.8518,59.742,59.742,140013.0
2016-11-17 14:10:00,76.21,76.28,76.19,76.25,59561.0,59.7499,59.8047,59.7342,59.7812,59561.0
2016-11-17 14:20:00,76.24,76.24,76.09,76.11,98544.0,59.7734,59.7734,59.6558,59.6714,98544.0
2016-11-17 14:30:00,76.11,76.22,76.03,76.19,242186.0,59.6714,59.7577,59.6087,59.7342,242186.0
2016-11-17 14:40:00,76.19,76.2,75.99,76.07,117669.0,59.7342,59.742,59.5774,59.6401,117669.0
2016-11-17 14:50:00,76.07,76.19,76.03,76.19,98388.0,59.6401,59.7342,59.6087,59.7342,98388.0
2016-11-17 15:00:00,76.2,76.22,76.12,76.16,99352.0,59.742,59.7577,59.6793,59.7107,99352.0
2016-11-17 15:10:00,76.16,76.26,76.15,76.17,120192.0,59.7107,59.7891,59.7028,59.7185,120192.0
2016-11-17 15:20:00,76.17,76.2,76.12,76.13,109711.0,59.7185,59.742,59.6793,59.6871,109711.0
2016-11-17 15:30:00,76.14,76.23,76.06,76.19,269644.0,59.695,59.7655,59.6322,59.7342,269644.0
2016-11-17 15:40:00,76.2,76.24,76.14,76.21,247540.0,59.742,59.7734,59.695,59.7499,247540.0
2016-11-17 15:50:00,76.2,76.25,76.08,76.14,555969.0,59.742,59.7812,59.6479,59.695,555969.0
2016-11-18 09:30:00,75.9,76.11,75.73,75.78,223861.0,59.5068,59.6714,59.3735,59.4127,223861.0
2016-11-18 09:40:00,75.77,75.92,75.72,75.9,117415.0,59.4049,59.5225,59.3657,59.5068,117415.0
2016-11-18 09:50:00,75.92,75.92,75.73,75.74,141972.0,59.5225,59.5225,59.3735,59.3814,141972.0
2016-11-18 10:00:00,75.73,76.05,75.72,75.9,205401.0,59.3735,59.6244,59.3657,59.5068,205401.0
2016-11-18 10:10:00,75.9,76.25,75.88,76.21,123280.0,59.5068,59.7812,59.4911,59.7499,123280.0
2016-11-18 10:20:00,76.22,76.26,76.16,76.24,103572.0,59.7577,59.7891,59.7107,59.7734,103572.0
2016-11-18 10:30:00,76.24,76.26,76.04,76.09,171107.0,59.7734,59.7891,59.6166,59.6558,171107.0
2016-11-18 10:40:00,76.09,76.1,75.91,75.93,106046.0,59.6558,59.6636,59.5146,59.5303,106046.0
2016-11-18 10:50:00,75.93,76.01,75.87,75.92,95233.0,59.5303,59.593,59.4833,59.5225,95233.0
2016-11-18 11:00:00,75.91,76.0,75.88,75.89,72376.0,59.5146,59.5852,59.4911,59.499,72376.0
2016-11-18 11:10:00,75.9,76.01,75.83,76.0,108694.0,59.5068,59.593,59.4519,59.5852,108694.0
2016-11-18 11:20:00,76.0,76.04,75.93,76.0,102789.0,59.5852,59.6166,59.5303,59.5852,102789.0
2016-11-18 11:30:00,75.99,75.99,75.81,75.83,77202.0,59.5774,59.5774,59.4362,59.4519,77202.0
2016-11-18 11:40:00,75.83,75.9,75.77,75.77,78269.0,59.4519,59.5068,59.4049,59.4049,78269.0
2016-11-18 11:50:00,75.78,75.83,75.69,75.8,81553.0,59.4127,59.4519,59.3422,59.4284,81553.0
2016-11-18 12:00:00,75.8,75.81,75.72,75.8,63997.0,59.4284,59.4362,59.3657,59.4284,63997.0
2016-11-18 12:10:00,75.8,75.96,75.76,75.9,72906.0,59.4284,59.5538,59.397,59.5068,72906.0
2016-11-18 12:20:00,75.89,75.93,75.81,75.82,50825.0,59.499,59.5303,59.4362,59.4441,50825.0
2016-11-18 12:30:00,75.81,75.82,75.69,75.76,63158.0,59.4362,59.4441,59.3422,59.397,63158.0
2016-11-18 12:40:00,75.75,75.84,75.71,75.84,55832.0,59.3892,59.4598,59.3578,59.4598,55832.0
2016-11-18 12:50:00,75.84,75.99,75.83,75.99,111855.0,59.4598,59.5774,59.4519,59.5774,111855.0
2016-11-18 13:00:00,75.99,76.19,75.99,76.13,95880.0,59.5774,59.7342,59.5774,59.6871,95880.0
2016-11-18 13:10:00,76.13,76.16,76.03,76.06,70768.0,59.6871,59.7107,59.6087,59.6322,70768.0
2016-11-18 13:20:00,76.05,76.17,76.05,76.14,58203.0,59.6244,59.7185,59.6244,59.695,58203.0
2016-11-18 13:30:00,76.14,76.24,76.13,76.23,146211.0,59.695,59.7734,59.6871,59.7655,146211.0
2016-11-18 13:40:00,76.23,76.39,76.22,76.28,187423.0,59.7655,59.891,59.7577,59.8047,187423.0
2016-11-18 13:50:00,76.27,76.28,76.07,76.15,98394.0,59.7969,59.8047,59.6401,59.7028,98394.0
2016-11-18 14:00:00,76.15,76.27,76.14,76.26,72659.0,59.7028,59.7969,59.695,59.7891,72659.0
2016-11-18 14:10:00,76.26,76.3,76.17,76.24,63173.0,59.7891,59.8204,59.7185,59.7734,63173.0
2016-11-18 14:20:00,76.25,76.31,76.18,76.19,92217.0,59.7812,59.8283,59.7263,59.7342,92217.0
2016-11-18 14:30:00,76.19,76.19,75.96,76.11,197873.0,59.7342,59.7342,59.5538,59.6714,197873.0
2016-11-18 14:40:00,76.11,76.25,76.1,76.2,72333.0,59.6714,59.7812,59.6636,59.742,72333.0
2016-11-18 14:50:00,76.2,76.21,76.11,76.11,73873.0,59.742,59.7499,59.6714,59.6714,73873.0
2016-11-18 15:00:00,76.11,76.2,76.08,76.11,82277.0,59.6714,59.742,59.6479,59.6714,82277.0
2016-11-18 15:10:00,76.11,76.21,76.09,76.2,76375.0,59.6714,59.7499,59.6558,59.742,76375.0
2016-11-18 15:20:00,76.2,76.22,76.14,76.16,131207.0,59.742,59.7577,59.695,59.7107,131207.0
2016-11-18 15:30:00,76.16,76.21,76.1,76.16,119438.0,59.7107,59.7499,59.6636,59.7107,119438.0
2016-11-18 15:40:00,76.17,76.19,76.12,76.15,283507.0,59.7185,59.7342,59.6793,59.7028,283507.0
2016-11-18 15:50:00,76.16,76.22,76.08,76.18,413237.0,59.7107,59.7577,59.6479,59.7263,413237.0
2016-11-21 09:30:00,76.12,76.73,75.99,76.67,137470.0,59.6793,60.1575,59.5774,60.1105,137470.0
2016-11-21 09:40:00,76.66,76.8,76.56,76.62,96288.0,60.1027,60.2124,60.0243,60.0713,96288.0
2016-11-21 09:50:00,76.62,76.68,76.44,76.55,111469.0,60.0713,60.1183,59.9302,60.0164,111469.0
2016-11-21 10:00:00,76.56,76.81,76.54,76.8,109248.0,60.0243,60.2203,60.0086,60.2124,109248.0
2016-11-21 10:10:00,76.8,76.81,76.54,76.54,91108.0,60.2124,60.2203,60.0086,60.0086,91108.0
2016-11-21 10:20:00,76.55,76.56,76.27,76.28,68834.0,60.0164,60.0243,59.7969,59.8047,68834.0
2016-11-21 10:30:00,76.27,76.3,76.16,76.2,113481.0,59.7969,59.8204,59.7107,59.742,113481.0
2016-11-21 10:40:00,76.21,76.6,76.19,76.52,145569.0,59.7499,60.0556,59.7342,59.9929,145569.0
2016-11-21 10:50:00,76.52,76.67,76.43,76.44,146254.0,59.9929,60.1105,59.9223,59.9302,146254.0
2016-11-21 11:00:00,76.43,76.49,76.3,76.3,80708.0,59.9223,59.9694,59.8204,59.8204,80708.0
2016-11-21 11:10:00,76.31,76.33,76.2,76.23,82698.0,59.8283,59.8439,59.742,59.7655,82698.0
2016-11-21 11:20:00,76.24,76.39,76.21,76.21,76256.0,59.7734,59.891,59.7499,59.7499,76256.0
2016-11-21 11:30:00,76.21,76.24,76.04,76.12,126960.0,59.7499,59.7734,59.6166,59.6793,126960.0
2016-11-21 11:40:00,76.13,76.22,76.04,76.15,90232.0,59.6871,59.7577,59.6166,59.7028,90232.0
2016-11-21 11:50:00,76.15,76.32,76.1,76.3,81851.0,59.7028,59.8361,59.6636,59.8204,81851.0
2016-11-21 12:00:00,76.3,76.41,76.26,76.37,59845.0,59.8204,59.9067,59.7891,59.8753,59845.0
2016-11-21 12:10:00,76.37,76.39,76.26,76.33,51930.0,59.8753,59.891,59.7891,59.8439,51930.0
2016-11-21 12:20:00,76.32,76.4,76.27,76.39,36931.0,59.8361,59.8988,59.7969,59.891,36931.0
2016-11-21 12:30:00,76.38,76.42,76.3,76.31,67280.0,59.8831,59.9145,59.8204,59.8283,67280.0
2016-11-21 12:40:00,76.31,76.43,76.31,76.41,40401.0,59.8283,59.9223,59.8283,59.9067,40401.0
2016-11-21 12:50:00,76.41,76.54,76.41,76.5,171274.0,59.9067,60.0086,59.9067,59.9772,171274.0
2016-11-21 13:00:00,76.5,76.68,76.49,76.58,148204.0,59.9772,60.1183,59.9694,60.0399,148204.0
2016-11-21 13:10:00,76.58,76.66,76.58,76.63,49534.0,60.0399,60.1027,60.0399,60.0791,49534.0
2016-11-21 13:20:00,76.63,76.65,76.59,76.6,47679.0,60.0791,60.0948,60.0478,60.0556,47679.0
2016-11-21 13:30:00,76.6,76.73,76.6,76.69,80666.0,60.0556,60.1575,60.0556,60.1262,80666.0
2016-11-21 13:40:00,76.7,76.75,76.62,76.63,54955.0,60.134,60.1732,60.0713,60.0791,54955.0
2016-11-21 13:50:00,76.62,76.67,76.59,76.63,55707.0,60.0713,60.1105,60.0478,60.0791,55707.0
2016-11-21 14:00:00,76.62,76.67,76.55,76.59,54730.0,60.0713,60.1105,60.0164,60.0478,54730.0
2016-11-21 14:10:00,76.59,76.63,76.56,76.61,70115.0,60.0478,60.0791,60.0243,60.0635,70115.0
2016-11-21 14:20:00,76.61,76.69,76.59,76.66,68380.0,60.0635,60.1262,60.0478,60.1027,68380.0
2016-11-21 14:30:00,76.65,76.68,76.55,76.59,90635.0,60.0948,60.1183,60.0164,60.0478,90635.0
2016-11-21 14:40:00,76.58,76.67,76.5,76.65,66880.0,60.0399,60.1105,59.9772,60.0948,66880.0
2016-11-21 14:50:00,76.66,76.68,76.63,76.65,48602.0,60.1027,60.1183,60.0791,60.0948,48602.0
2016-11-21 15:00:00,76.65,76.73,76.62,76.63,61727.0,60.0948,60.1575,60.0713,60.0791,61727.0
2016-11-21 15:10:00,76.63,76.67,76.59,76.59,65568.0,60.0791,60.1105,60.0478,60.0478,65568.0
2016-11-21 15:20:00,76.58,76.64,76.57,76.58,85195.0,60.0399,60.087,60.0321,60.0399,85195.0
2016-11-21 15:30:00,76.58,76.64,76.54,76.56,112511.0,60.0399,60.087,60.0086,60.0243,112511.0
2016-11-21 15:40:00,76.56,76.58,76.44,76.49,159273.0,60.0243,60.0399,59.9302,59.9694,159273.0
2016-11-21 15:50:00,76.48,76.54,76.45,76.52,315231.0,59.9615,60.0086,59.938,59.9929,315231.0
2016-11-22 09:30:00,76.89,77.33,76.86,77.28,151159.0,60.283,60.6279,60.2595,60.5887,151159.0
2016-11-22 09:40:00,77.3,77.49,77.23,77.36,155011.0,60.6044,60.7534,60.5495,60.6515,155011.0
2016-11-22 09:50:00,77.36,77.63,77.32,77.49,175259.0,60.6515,60.8632,60.6201,60.7534,175259.0
2016-11-22 10:00:00,77.47,77.68,77.43,77.62,155423.0,60.7377,60.9024,60.7064,60.8553,155423.0
2016-11-22 10:10:00,77.62,78.0,77.59,77.92,221805.0,60.8553,61.1532,60.8318,61.0905,221805.0
2016-11-22 10:20:00,77.91,77.92,77.65,77.73,125133.0,61.0827,61.0905,60.8788,60.9416,125133.0
2016-11-22 10:30:00,77.73,77.82,77.62,77.79,113768.0,60.9416,61.0121,60.8553,60.9886,113768.0
2016-11-22 10:40:00,77.78,77.9,77.73,77.78,171993.0,60.9808,61.0748,60.9416,60.9808,171993.0
2016-11-22 10:50:00,77.77,77.91,77.76,77.9,109253.0,60.9729,61.0827,60.9651,61.0748,109253.0
2016-11-22 11:00:00,77.91,78.07,77.91,78.0,166251.0,61.0827,61.2081,61.0827,61.1532,166251.0
2016-11-22 11:10:00,78.0,78.01,77.94,77.97,126078.0,61.1532,61.1611,61.1062,61.1297,126078.0
2016-11-22 11:20:00,77.97,78.04,77.96,77.98,221814.0,61.1297,61.1846,61.1219,61.1376,221814.0
2016-11-22 11:30:00,77.98,78.02,77.8,77.91,101186.0,61.1376,61.1689,60.9964,61.0827,101186.0
2016-11-22 11:40:00,77.91,77.95,77.8,77.81,173773.0,61.0827,61.114,60.9964,61.0043,173773.0
2016-11-22 11:50:00,77.8,77.81,77.7,77.73,66876.0,60.9964,61.0043,60.918,60.9416,66876.0
2016-11-22 12:00:00,77.73,77.81,77.65,77.68,71281.0,60.9416,61.0043,60.8788,60.9024,71281.0
2016-11-22 12:10:00,77.68,77.69,77.53,77.55,53028.0,60.9024,60.9102,60.7848,60.8004,53028.0
2016-11-22 12:20:00,77.56,77.62,77.54,77.6,47345.0,60.8083,60.8553,60.7926,60.8396,47345.0
2016-11-22 12:30:00,77.61,77.73,77.6,77.69,68152.0,60.8475,60.9416,60.8396,60.9102,68152.0
2016-11-22 12:40:00,77.69,77.74,77.59,77.6,61075.0,60.9102,60.9494,60.8318,60.8396,61075.0
2016-11-22 12:50:00,77.59,77.62,77.55,77.59,56075.0,60.8318,60.8553,60.8004,60.8318,56075.0
2016-11-22 13:00:00,77.59,77.63,77.56,77.62,49906.0,60.8318,60.8632,60.8083,60.8553,49906.0
2016-11-22 13:10:00,77.63,77.64,77.46,77.53,45891.0,60.8632,60.871,60.7299,60.7848,45891.0
2016-11-22 13:20:00,77.53,77.53,77.39,77.44,60522.0,60.7848,60.7848,60.675,60.7142,60522.0
2016-11-22 13:30:00,77.44,77.45,77.28,77.29,73701.0,60.7142,60.722,60.5887,60.5966,73701.0
2016-11-22 13:40:00,77.3,77.39,77.27,77.35,55172.0,60.6044,60.675,60.5809,60.6436,55172.0
2016-11-22 13:50:00,77.34,77.53,77.34,77.52,42885.0,60.6358,60.7848,60.6358,60.7769,42885.0
2016-11-22 14:00:00,77.52,77.61,77.5,77.6,45353.0,60.7769,60.8475,60.7612,60.8396,45353.0
2016-11-22 14:10:00,77.59,77.68,77.57,77.63,51919.0,60.8318,60.9024,60.8161,60.8632,51919.0
2016-11-22 14:20:00,77.64,77.78,77.63,77.72,87142.0,60.871,60.9808,60.8632,60.9337,87142.0
2016-11-22 14:30:00,77.71,77.79,77.68,77.71,103583.0,60.9259,60.9886,60.9024,60.9259,103583.0
2016-11-22 14:40:00,77.71,77.82,77.69,77.81,68239.0,60.9259,61.0121,60.9102,61.0043,68239.0
2016-11-22 14:50:00,77.82,78.06,77.8,78.05,194764.0,61.0121,61.2003,60.9964,61.1924,194764.0
2016-11-22 15:00:00,78.05,78.13,78.01,78.11,147442.0,61.1924,61.2552,61.1611,61.2395,147442.0
2016-11-22 15:10:00,78.12,78.13,77.99,78.04,153099.0,61.2473,61.2552,61.1454,61.1846,153099.0
2016-11-22 15:20:00,78.06,78.12,77.96,78.0,97929.0,61.2003,61.2473,61.1219,61.1532,97929.0
2016-11-22 15:30:00,78.0,78.02,77.89,77.91,163467.0,61.1532,61.1689,61.067,61.0827,163467.0
2016-11-22 15:40:00,77.91,78.02,77.9,77.97,225232.0,61.0827,61.1689,61.0748,61.1297,225232.0
2016-11-22 15:50:00,77.97,78.0,77.87,77.88,373717.0,61.1297,61.1532,61.0513,61.0592,373717.0
2016-11-23 09:30:00,77.93,78.41,77.93,78.35,189290.0,61.0984,61.4747,61.0984,61.4276,189290.0
2016-11-23 09:40:00,78.35,78.4,77.58,77.58,165393.0,61.4276,61.4668,60.824,60.824,165393.0
2016-11-23 09:50:00,77.61,77.92,77.6,77.92,124865.0,60.8475,61.0905,60.8396,61.0905,124865.0
2016-11-23 10:00:00,77.92,77.94,77.75,77.85,51499.0,61.0905,61.1062,60.9572,61.0356,51499.0
2016-11-23 10:10:00,77.85,77.86,77.73,77.8,68886.0,61.0356,61.0435,60.9416,60.9964,68886.0
2016-11-23 10:20:00,77.81,77.93,77.77,77.91,79137.0,61.0043,61.0984,60.9729,61.0827,79137.0
2016-11-23 10:30:00,77.92,78.14,77.9,78.14,118950.0,61.0905,61.263,61.0748,61.263,118950.0
2016-11-23 10:40:00,78.14,78.3,78.09,78.27,120441.0,61.263,61.3884,61.2238,61.3649,120441.0
2016-11-23 10:50:00,78.27,78.55,78.18,78.52,229748.0,61.3649,61.5844,61.2944,61.5609,229748.0
2016-11-23 11:00:00,78.52,78.53,78.2,78.28,258438.0,61.5609,61.5688,61.31,61.3728,258438.0
2016-11-23 11:10:00,78.31,78.4,78.23,78.31,82815.0,61.3963,61.4668,61.3336,61.3963,82815.0
2016-11-23 11:20:00,78.32,78.32,78.12,78.24,90816.0,61.4041,61.4041,61.2473,61.3414,90816.0
2016-11-23 11:30:00,78.25,78.29,78.0,78.01,66229.0,61.3492,61.3806,61.1532,61.1611,66229.0
2016-11-23 11:40:00,78.01,78.18,77.98,78.12,68982.0,61.1611,61.2944,61.1376,61.2473,68982.0
2016-11-23 11:50:00,78.13,78.44,78.12,78.4,109074.0,61.2552,61.4982,61.2473,61.4668,109074.0
2016-11-23 12:00:00,78.41,78.47,78.31,78.44,106438.0,61.4747,61.5217,61.3963,61.4982,106438.0
2016-11-23 12:10:00,78.44,78.62,78.42,78.62,99433.0,61.4982,61.6393,61.4825,61.6393,99433.0
2016-11-23 12:20:00,78.62,78.8,78.61,78.79,104186.0,61.6393,61.7805,61.6315,61.7726,104186.0
2016-11-23 12:30:00,78.79,78.79,78.62,78.77,113077.0,61.7726,61.7726,61.6393,61.7569,113077.0
2016-11-23 12:40:00,78.78,78.86,78.69,78.81,223796.0,61.7648,61.8275,61.6942,61.7883,223796.0
2016-11-23 12:50:00,78.81,78.91,78.81,78.88,82157.0,61.7883,61.8667,61.7883,61.8432,82157.0
2016-11-23 13:00:00,78.89,78.93,78.71,78.75,164619.0,61.851,61.8824,61.7099,61.7413,164619.0
2016-11-23 13:10:00,78.75,78.81,78.72,78.77,66220.0,61.7413,61.7883,61.7177,61.7569,66220.0
2016-11-23 13:20:00,78.78,78.87,78.75,78.83,54500.0,61.7648,61.8353,61.7413,61.804,54500.0
2016-11-23 13:30:00,78.83,78.83,78.69,78.78,98014.0,61.804,61.804,61.6942,61.7648,98014.0
2016-11-23 13:40:00,78.78,78.88,78.77,78.88,83092.0,61.7648,61.8432,61.7569,61.8432,83092.0
2016-11-23 13:50:00,78.88,78.96,78.84,78.85,111140.0,61.8432,61.9059,61.8118,61.8197,111140.0
2016-11-23 14:00:00,78.85,78.86,78.7,78.71,68988.0,61.8197,61.8275,61.7021,61.7099,68988.0
2016-11-23 14:10:00,78.71,78.78,78.65,78.65,87513.0,61.7099,61.7648,61.6629,61.6629,87513.0
2016-11-23 14:20:00,78.66,78.68,78.48,78.5,114405.0,61.6707,61.6864,61.5296,61.5452,114405.0
2016-11-23 14:30:00,78.5,78.58,78.44,78.47,61130.0,61.5452,61.608,61.4982,61.5217,61130.0
2016-11-23 14:40:00,78.46,78.52,78.4,78.47,74464.0,61.5139,61.5609,61.4668,61.5217,74464.0
2016-11-23 14:50:00,78.48,78.49,78.4,78.47,80688.0,61.5296,61.5374,61.4668,61.5217,80688.0
2016-11-23 15:00:00,78.47,78.47,78.36,78.42,73257.0,61.5217,61.5217,61.4355,61.4825,73257.0
2016-11-23 15:10:00,78.42,78.43,78.31,78.31,63207.0,61.4825,61.4904,61.3963,61.3963,63207.0
2016-11-23 15:20:00,78.31,78.36,78.21,78.27,102046.0,61.3963,61.4355,61.3179,61.3649,102046.0
2016-11-23 15:30:00,78.28,78.44,78.26,78.43,98877.0,61.3728,61.4982,61.3571,61.4904,98877.0
2016-11-23 15:40:00,78.42,78.54,78.4,78.5,138316.0,61.4825,61.5766,61.4668,61.5452,138316.0
2016-11-23 15:50:00,78.51,78.53,78.43,78.49,246665.0,61.5531,61.5688,61.4904,61.5374,246665.0
2016-11-25 09:30:00,78.85,79.18,78.71,79.16,202371.0,61.8197,62.0784,61.7099,62.0627,202371.0
2016-11-25 09:40:00,79.16,79.33,78.96,78.96,258225.0,62.0627,62.196,61.9059,61.9059,258225.0
2016-11-25 09:50:00,78.96,79.2,78.84,78.99,173415.0,61.9059,62.0941,61.8118,61.9294,173415.0
2016-11-25 10:00:00,78.99,79.02,78.9,78.97,121756.0,61.9294,61.9529,61.8589,61.9137,121756.0
2016-11-25 10:10:00,78.97,78.97,78.82,78.82,74068.0,61.9137,61.9137,61.7961,61.7961,74068.0
2016-11-25 10:20:00,78.82,79.04,78.82,78.97,113292.0,61.7961,61.9686,61.7961,61.9137,113292.0
2016-11-25 10:30:00,78.97,79.06,78.87,78.96,79406.0,61.9137,61.9843,61.8353,61.9059,79406.0
2016-11-25 10:40:00,78.96,79.04,78.91,78.91,72031.0,61.9059,61.9686,61.8667,61.8667,72031.0
2016-11-25 10:50:00,78.9,79.0,78.8,78.81,106297.0,61.8589,61.9373,61.7805,61.7883,106297.0
2016-11-25 11:00:00,78.81,78.87,78.76,78.82,44578.0,61.7883,61.8353,61.7491,61.7961,44578.0
2016-11-25 11:10:00,78.81,78.86,78.71,78.82,97815.0,61.7883,61.8275,61.7099,61.7961,97815.0
2016-11-25 11:20:00,78.81,78.87,78.76,78.81,57476.0,61.7883,61.8353,61.7491,61.7883,57476.0
2016-11-25 11:30:00,78.82,78.82,78.71,78.79,55096.0,61.7961,61.7961,61.7099,61.7726,55096.0
2016-11-25 11:40:00,78.79,78.79,78.65,78.68,41827.0,61.7726,61.7726,61.6629,61.6864,41827.0
2016-11-25 11:50:00,78.68,78.9,78.68,78.9,79601.0,61.6864,61.8589,61.6864,61.8589,79601.0
2016-11-25 12:00:00,78.9,78.94,78.87,78.9,44034.0,61.8589,61.8902,61.8353,61.8589,44034.0
2016-11-25 12:10:00,78.9,78.93,78.78,78.88,101345.0,61.8589,61.8824,61.7648,61.8432,101345.0
2016-11-25 12:20:00,78.88,78.89,78.61,78.62,86776.0,61.8432,61.851,61.6315,61.6393,86776.0
2016-11-25 12:30:00,78.62,78.65,78.54,78.58,93856.0,61.6393,61.6629,61.5766,61.608,93856.0
2016-11-25 12:40:00,78.57,78.58,78.42,78.45,124130.0,61.6001,61.608,61.4825,61.506,124130.0
2016-11-25 12:50:00,78.45,78.62,78.42,78.61,164508.0,61.506,61.6393,61.4825,61.6315,164508.0
2016-11-28 09:30:00,78.37,78.94,78.23,78.55,245011.0,61.4433,61.8902,61.3336,61.5844,245011.0
2016-11-28 09:40:00,78.58,78.82,78.1,78.13,229836.0,61.608,61.7961,61.2316,61.2552,229836.0
2016-11-28 09:50:00,78.13,78.34,78.05,78.09,188443.0,61.2552,61.4198,61.1924,61.2238,188443.0
2016-11-28 10:00:00,78.1,78.32,78.08,78.26,134552.0,61.2316,61.4041,61.216,61.3571,134552.0
2016-11-28 10:10:00,78.25,78.26,78.15,78.16,87820.0,61.3492,61.3571,61.2708,61.2787,87820.0
2016-11-28 10:20:00,78.16,78.16,77.89,77.98,129046.0,61.2787,61.2787,61.067,61.1376,129046.0
2016-11-28 10:30:00,77.99,78.26,77.98,78.07,181420.0,61.1454,61.3571,61.1376,61.2081,181420.0
2016-11-28 10:40:00,78.07,78.09,77.88,78.05,128681.0,61.2081,61.2238,61.0592,61.1924,128681.0
2016-11-28 10:50:00,78.05,78.05,77.85,77.99,79550.0,61.1924,61.1924,61.0356,61.1454,79550.0
2016-11-28 11:00:00,77.98,78.05,77.86,77.88,120562.0,61.1376,61.1924,61.0435,61.0592,120562.0
2016-11-28 11:10:00,77.88,77.9,77.72,77.9,132381.0,61.0592,61.0748,60.9337,61.0748,132381.0
2016-11-28 11:20:00,77.91,78.08,77.82,77.97,98840.0,61.0827,61.216,61.0121,61.1297,98840.0
2016-11-28 11:30:00,77.98,77.99,77.86,77.93,80076.0,61.1376,61.1454,61.0435,61.0984,80076.0
2016-11-28 11:40:00,77.92,77.98,77.87,77.9,101298.0,61.0905,61.1376,61.0513,61.0748,101298.0
2016-11-28 11:50:00,77.88,77.94,77.85,77.94,57454.0,61.0592,61.1062,61.0356,61.1062,57454.0
2016-11-28 12:00:00,77.93,78.09,77.93,78.03,102891.0,61.0984,61.2238,61.0984,61.1768,102891.0
2016-11-28 12:10:00,78.02,78.09,77.97,78.01,117355.0,61.1689,61.2238,61.1297,61.1611,117355.0
2016-11-28 12:20:00,78.01,78.06,78.0,78.03,75804.0,61.1611,61.2003,61.1532,61.1768,75804.0
2016-11-28 12:30:00,78.02,78.16,78.01,78.1,81750.0,61.1689,61.2787,61.1611,61.2316,81750.0
2016-11-28 12:40:00,78.09,78.1,77.93,77.99,65566.0,61.2238,61.2316,61.0984,61.1454,65566.0
2016-11-28 12:50:00,77.99,77.99,77.77,77.8,101229.0,61.1454,61.1454,60.9729,60.9964,101229.0
2016-11-28 13:00:00,77.79,77.82,77.67,77.69,92420.0,60.9886,61.0121,60.8945,60.9102,92420.0
2016-11-28 13:10:00,77.69,77.73,77.61,77.62,126923.0,60.9102,60.9416,60.8475,60.8553,126923.0
2016-11-28 13:20:00,77.62,77.75,77.61,77.68,88994.0,60.8553,60.9572,60.8475,60.9024,88994.0
2016-11-28 13:30:00,77.69,77.7,77.6,77.65,109728.0,60.9102,60.918,60.8396,60.8788,109728.0
2016-11-28 13:40:00,77.65,77.66,77.5,77.52,146177.0,60.8788,60.8867,60.7612,60.7769,146177.0
2016-11-28 13:50:00,77.52,77.85,77.52,77.82,211538.0,60.7769,61.0356,60.7769,61.0121,211538.0
2016-11-28 14:00:00,77.83,77.83,77.71,77.75,64805.0,61.02,61.02,60.9259,60.9572,64805.0
2016-11-28 14:10:00,77.77,77.8,77.71,77.78,67999.0,60.9729,60.9964,60.9259,60.9808,67999.0
2016-11-28 14:20:00,77.78,77.87,77.72,77.87,65290.0,60.9808,61.0513,60.9337,61.0513,65290.0
2016-11-28 14:30:00,77.87,77.94,77.83,77.92,87999.0,61.0513,61.1062,61.02,61.0905,87999.0
2016-11-28 14:40:00,77.92,78.05,77.92,78.03,78752.0,61.0905,61.1924,61.0905,61.1768,78752.0
2016-11-28 14:50:00,78.03,78.04,77.99,77.99,75169.0,61.1768,61.1846,61.1454,61.1454,75169.0
2016-11-28 15:00:00,77.99,78.03,77.88,77.95,118582.0,61.1454,61.1768,61.0592,61.114,118582.0
2016-11-28 15:10:00,77.97,77.99,77.91,77.96,63238.0,61.1297,61.1454,61.0827,61.1219,63238.0
2016-11-28 15:20:00,77.96,77.97,77.86,77.87,70733.0,61.1219,61.1297,61.0435,61.0513,70733.0
2016-11-28 15:30:00,77.87,77.91,77.82,77.82,126305.0,61.0513,61.0827,61.0121,61.0121,126305.0
2016-11-28 15:40:00,77.82,77.83,77.68,77.68,180363.0,61.0121,61.02,60.9024,60.9024,180363.0
2016-11-28 15:50:00,77.68,77.77,77.63,77.73,335754.0,60.9024,60.9729,60.8632,60.9416,335754.0
2016-11-29 09:30:00,78.0,78.25,77.75,78.07,101654.0,61.1532,61.3492,60.9572,61.2081,101654.0
2016-11-29 09:40:00,78.07,78.16,77.84,77.92,59655.0,61.2081,61.2787,61.0278,61.0905,59655.0
2016-11-29 09:50:00,77.94,78.15,77.76,78.15,84255.0,61.1062,61.2708,60.9651,61.2708,84255.0
2016-11-29 10:00:00,78.15,78.3,78.08,78.27,121197.0,61.2708,61.3884,61.216,61.3649,121197.0
2016-11-29 10:10:00,78.28,78.38,78.18,78.2,100787.0,61.3728,61.4512,61.2944,61.31,100787.0
2016-11-29 10:20:00,78.19,78.32,78.13,78.21,72700.0,61.3022,61.4041,61.2552,61.3179,72700.0
2016-11-29 10:30:00,78.22,78.3,78.2,78.24,90575.0,61.3257,61.3884,61.31,61.3414,90575.0
2016-11-29 10:40:00,78.25,78.52,78.21,78.49,145182.0,61.3492,61.5609,61.3179,61.5374,145182.0
2016-11-29 10:50:00,78.51,78.51,78.39,78.49,61578.0,61.5531,61.5531,61.459,61.5374,61578.0
2016-11-29 11:00:00,78.49,78.53,78.46,78.5,80850.0,61.5374,61.5688,61.5139,61.5452,80850.0
2016-11-29 11:10:00,78.51,78.52,78.32,78.39,82721.0,61.5531,61.5609,61.4041,61.459,82721.0
2016-11-29 11:20:00,78.39,78.5,78.33,78.47,57209.0,61.459,61.5452,61.412,61.5217,57209.0
2016-11-29 11:30:00,78.47,78.51,78.43,78.47,56737.0,61.5217,61.5531,61.4904,61.5217,56737.0
2016-11-29 11:40:00,78.47,78.54,78.44,78.49,70243.0,61.5217,61.5766,61.4982,61.5374,70243.0
2016-11-29 11:50:00,78.49,78.52,78.47,78.5,104895.0,61.5374,61.5609,61.5217,61.5452,104895.0
2016-11-29 12:00:00,78.49,78.51,78.39,78.5,56094.0,61.5374,61.5531,61.459,61.5452,56094.0
2016-11-29 12:10:00,78.5,78.51,78.35,78.43,76345.0,61.5452,61.5531,61.4276,61.4904,76345.0
2016-11-29 12:20:00,78.43,78.51,78.41,78.41,55862.0,61.4904,61.5531,61.4747,61.4747,55862.0
2016-11-29 12:30:00,78.41,78.51,78.37,78.48,83650.0,61.4747,61.5531,61.4433,61.5296,83650.0
2016-11-29 12:40:00,78.47,78.51,78.38,78.39,59245.0,61.5217,61.5531,61.4512,61.459,59245.0
2016-11-29 12:50:00,78.38,78.43,78.32,78.42,45962.0,61.4512,61.4904,61.4041,61.4825,45962.0
2016-11-29 13:00:00,78.42,78.46,78.35,78.44,65933.0,61.4825,61.5139,61.4276,61.4982,65933.0
2016-11-29 13:10:00,78.44,78.5,78.41,78.49,68336.0,61.4982,61.5452,61.4747,61.5374,68336.0
2016-11-29 13:20:00,78.49,78.54,78.47,78.48,96354.0,61.5374,61.5766,61.5217,61.5296,96354.0
2016-11-29 13:30:00,78.48,78.51,78.36,78.4,102218.0,61.5296,61.5531,61.4355,61.4668,102218.0
2016-11-29 13:40:00,78.39,78.48,78.37,78.43,50849.0,61.459,61.5296,61.4433,61.4904,50849.0
2016-11-29 13:50:00,78.43,78.51,78.42,78.48,51061.0,61.4904,61.5531,61.4825,61.5296,51061.0
2016-11-29 14:00:00,78.48,78.55,78.47,78.53,74364.0,61.5296,61.5844,61.5217,61.5688,74364.0
2016-11-29 14:10:00,78.53,78.61,78.49,78.58,84539.0,61.5688,61.6315,61.5374,61.608,84539.0
2016-11-29 14:20:00,78.58,78.67,78.57,78.59,57049.0,61.608,61.6785,61.6001,61.6158,57049.0
2016-11-29 14:30:00,78.6,78.69,78.58,78.63,63434.0,61.6236,61.6942,61.608,61.6472,63434.0
2016-11-29 14:40:00,78.64,78.67,78.59,78.65,63394.0,61.655,61.6785,61.6158,61.6629,63394.0
2016-11-29 14:50:00,78.64,78.67,78.6,78.62,77414.0,61.655,61.6785,61.6236,61.6393,77414.0
2016-11-29 15:00:00,78.62,78.64,78.5,78.5,68496.0,61.6393,61.655,61.5452,61.5452,68496.0
2016-11-29 15:10:00,78.5,78.52,78.48,78.49,117285.0,61.5452,61.5609,61.5296,61.5374,117285.0
2016-11-29 15:20:00,78.49,78.51,78.48,78.5,109205.0,61.5374,61.5531,61.5296,61.5452,109205.0
2016-11-29 15:30:00,78.49,78.5,78.38,78.38,137431.0,61.5374,61.5452,61.4512,61.4512,137431.0
2016-11-29 15:40:00,78.39,78.4,78.29,78.36,137736.0,61.459,61.4668,61.3806,61.4355,137736.0
2016-11-29 15:50:00,78.35,78.44,78.35,78.41,238510.0,61.4276,61.4982,61.4276,61.4747,238510.0
2016-11-30 09:30:00,77.73,77.86,77.31,77.66,156987.0,60.9416,61.0435,60.6123,60.8867,156987.0
2016-11-30 09:40:00,77.7,77.75,77.46,77.72,128175.0,60.918,60.9572,60.7299,60.9337,128175.0
2016-11-30 09:50:00,77.73,77.77,77.19,77.26,161513.0,60.9416,60.9729,60.5182,60.5731,161513.0
2016-11-30 10:00:00,77.28,77.68,77.2,77.68,166477.0,60.5887,60.9024,60.526,60.9024,166477.0
2016-11-30 10:10:00,77.67,77.82,77.59,77.77,128320.0,60.8945,61.0121,60.8318,60.9729,128320.0
2016-11-30 10:20:00,77.76,77.79,77.66,77.74,93973.0,60.9651,60.9886,60.8867,60.9494,93973.0
2016-11-30 10:30:00,77.74,77.98,77.74,77.95,83284.0,60.9494,61.1376,60.9494,61.114,83284.0
2016-11-30 10:40:00,77.95,78.05,77.9,77.95,83198.0,61.114,61.1924,61.0748,61.114,83198.0
2016-11-30 10:50:00,77.95,77.95,77.78,77.81,99350.0,61.114,61.114,60.9808,61.0043,99350.0
2016-11-30 11:00:00,77.81,77.94,77.7,77.91,82464.0,61.0043,61.1062,60.918,61.0827,82464.0
2016-11-30 11:10:00,77.92,78.0,77.87,77.93,79615.0,61.0905,61.1532,61.0513,61.0984,79615.0
2016-11-30 11:20:00,77.93,77.98,77.75,77.77,76513.0,61.0984,61.1376,60.9572,60.9729,76513.0
2016-11-30 11:30:00,77.77,77.89,77.75,77.86,63944.0,60.9729,61.067,60.9572,61.0435,63944.0
2016-11-30 11:40:00,77.85,77.92,77.74,77.78,63009.0,61.0356,61.0905,60.9494,60.9808,63009.0
2016-11-30 11:50:00,77.79,77.83,77.62,77.73,58244.0,60.9886,61.02,60.8553,60.9416,58244.0
2016-11-30 12:00:00,77.74,77.74,77.58,77.59,46766.0,60.9494,60.9494,60.824,60.8318,46766.0
2016-11-30 12:10:00,77.6,77.65,77.49,77.56,67042.0,60.8396,60.8788,60.7534,60.8083,67042.0
2016-11-30 12:20:00,77.57,77.63,77.5,77.6,55809.0,60.8161,60.8632,60.7612,60.8396,55809.0
2016-11-30 12:30:00,77.59,77.67,77.56,77.61,52924.0,60.8318,60.8945,60.8083,60.8475,52924.0
2016-11-30 12:40:00,77.6,77.74,77.59,77.7,58038.0,60.8396,60.9494,60.8318,60.918,58038.0
2016-11-30 12:50:00,77.71,77.77,77.68,77.7,49600.0,60.9259,60.9729,60.9024,60.918,49600.0
2016-11-30 13:00:00,77.7,77.76,77.58,77.59,47381.0,60.918,60.9651,60.824,60.8318,47381.0
2016-11-30 13:10:00,77.58,77.61,77.53,77.59,42611.0,60.824,60.8475,60.7848,60.8318,42611.0
2016-11-30 13:20:00,77.6,77.61,77.5,77.54,42763.0,60.8396,60.8475,60.7612,60.7926,42763.0
2016-11-30 13:30:00,77.55,77.69,77.55,77.63,71822.0,60.8004,60.9102,60.8004,60.8632,71822.0
2016-11-30 13:40:00,77.63,77.64,77.56,77.64,53898.0,60.8632,60.871,60.8083,60.871,53898.0
2016-11-30 13:50:00,77.63,77.64,77.53,77.57,47435.0,60.8632,60.871,60.7848,60.8161,47435.0
2016-11-30 14:00:00,77.56,77.59,77.5,77.5,109441.0,60.8083,60.8318,60.7612,60.7612,109441.0
2016-11-30 14:10:00,77.5,77.5,77.44,77.46,88618.0,60.7612,60.7612,60.7142,60.7299,88618.0
2016-11-30 14:20:00,77.46,77.48,77.41,77.41,70409.0,60.7299,60.7456,60.6907,60.6907,70409.0
2016-11-30 14:30:00,77.41,77.41,77.31,77.33,79447.0,60.6907,60.6907,60.6123,60.6279,79447.0
2016-11-30 14:40:00,77.32,77.34,77.14,77.15,112624.0,60.6201,60.6358,60.479,60.4868,112624.0
2016-11-30 14:50:00,77.15,77.16,77.08,77.14,107761.0,60.4868,60.4947,60.4319,60.479,107761.0
2016-11-30 15:00:00,77.14,77.16,77.06,77.07,87769.0,60.479,60.4947,60.4163,60.4241,87769.0
2016-11-30 15:10:00,77.07,77.35,77.06,77.32,128978.0,60.4241,60.6436,60.4163,60.6201,128978.0
2016-11-30 15:20:00,77.32,77.45,77.31,77.45,158194.0,60.6201,60.722,60.6123,60.722,158194.0
2016-11-30 15:30:00,77.45,77.54,77.41,77.48,191840.0,60.722,60.7926,60.6907,60.7456,191840.0
2016-11-30 15:40:00,77.48,77.51,77.32,77.42,209406.0,60.7456,60.7691,60.6201,60.6985,209406.0
2016-11-30 15:50:00,77.42,77.42,77.25,77.25,393207.0,60.6985,60.6985,60.5652,60.5652,393207.0
2016-12-01 09:30:00,76.86,77.52,76.59,77.43,200069.0,60.2595,60.7769,60.0478,60.7064,200069.0
2016-12-01 09:40:00,77.45,78.23,77.43,78.22,186805.0,60.722,61.3336,60.7064,61.3257,186805.0
2016-12-01 09:50:00,78.24,78.44,78.02,78.22,241147.0,61.3414,61.4982,61.1689,61.3257,241147.0
2016-12-01 10:00:00,78.2,78.42,78.01,78.06,215228.0,61.31,61.4825,61.1611,61.2003,215228.0
2016-12-01 10:10:00,78.05,78.11,77.79,77.8,128018.0,61.1924,61.2395,60.9886,60.9964,128018.0
2016-12-01 10:20:00,77.81,77.85,77.69,77.77,116101.0,61.0043,61.0356,60.9102,60.9729,116101.0
2016-12-01 10:30:00,77.78,77.84,77.58,77.8,167493.0,60.9808,61.0278,60.824,60.9964,167493.0
2016-12-01 10:40:00,77.79,77.96,77.68,77.94,158718.0,60.9886,61.1219,60.9024,61.1062,158718.0
2016-12-01 10:50:00,77.93,78.08,77.9,78.07,120299.0,61.0984,61.216,61.0748,61.2081,120299.0
2016-12-01 11:00:00,78.07,78.1,77.74,77.74,95513.0,61.2081,61.2316,60.9494,60.9494,95513.0
2016-12-01 11:10:00,77.74,77.93,77.61,77.77,140687.0,60.9494,61.0984,60.8475,60.9729,140687.0
2016-12-01 11:20:00,77.76,77.97,77.73,77.91,153896.0,60.9651,61.1297,60.9416,61.0827,153896.0
2016-12-01 11:30:00,77.9,78.03,77.73,78.0,140513.0,61.0748,61.1768,60.9416,61.1532,140513.0
2016-12-01 11:40:00,78.0,78.14,77.99,78.08,169660.0,61.1532,61.263,61.1454,61.216,169660.0
2016-12-01 11:50:00,78.07,78.58,78.07,78.57,249443.0,61.2081,61.608,61.2081,61.6001,249443.0
2016-12-01 12:00:00,78.57,78.58,78.28,78.4,88584.0,61.6001,61.608,61.3728,61.4668,88584.0
2016-12-01 12:10:00,78.39,78.4,78.26,78.27,61117.0,61.459,61.4668,61.3571,61.3649,61117.0
2016-12-01 12:20:00,78.27,78.32,78.2,78.32,83303.0,61.3649,61.4041,61.31,61.4041,83303.0
2016-12-01 12:30:00,78.33,78.33,78.25,78.26,63988.0,61.412,61.412,61.3492,61.3571,63988.0
2016-12-01 12:40:00,78.25,78.37,78.19,78.32,68285.0,61.3492,61.4433,61.3022,61.4041,68285.0
2016-12-01 12:50:00,78.31,78.34,78.27,78.32,42819.0,61.3963,61.4198,61.3649,61.4041,42819.0
2016-12-01 13:00:00,78.31,78.31,78.13,78.18,38060.0,61.3963,61.3963,61.2552,61.2944,38060.0
2016-12-01 13:10:00,78.17,78.25,78.16,78.24,35448.0,61.2865,61.3492,61.2787,61.3414,35448.0
2016-12-01 13:20:00,78.24,78.41,78.23,78.4,60226.0,61.3414,61.4747,61.3336,61.4668,60226.0
2016-12-01 13:30:00,78.4,78.45,78.34,78.37,67989.0,61.4668,61.506,61.4198,61.4433,67989.0
2016-12-01 13:40:00,78.37,78.45,78.36,78.42,57887.0,61.4433,61.506,61.4355,61.4825,57887.0
2016-12-01 13:50:00,78.42,78.51,78.26,78.28,95281.0,61.4825,61.5531,61.3571,61.3728,95281.0
2016-12-01 14:00:00,78.28,78.32,78.12,78.13,50165.0,61.3728,61.4041,61.2473,61.2552,50165.0
2016-12-01 14:10:00,78.13,78.18,78.06,78.16,49655.0,61.2552,61.2944,61.2003,61.2787,49655.0
2016-12-01 14:20:00,78.16,78.18,78.02,78.04,57128.0,61.2787,61.2944,61.1689,61.1846,57128.0
2016-12-01 14:30:00,78.04,78.09,77.94,77.95,109589.0,61.1846,61.2238,61.1062,61.114,109589.0
2016-12-01 14:40:00,77.94,77.98,77.69,77.7,145152.0,61.1062,61.1376,60.9102,60.918,145152.0
2016-12-01 14:50:00,77.69,77.79,77.66,77.78,71524.0,60.9102,60.9886,60.8867,60.9808,71524.0
2016-12-01 15:00:00,77.77,78.08,77.76,78.06,113389.0,60.9729,61.216,60.9651,61.2003,113389.0
2016-12-01 15:10:00,78.06,78.09,77.94,77.97,82249.0,61.2003,61.2238,61.1062,61.1297,82249.0
2016-12-01 15:20:00,77.97,77.99,77.8,77.8,116640.0,61.1297,61.1454,60.9964,60.9964,116640.0
2016-12-01 15:30:00,77.81,77.82,77.66,77.69,182531.0,61.0043,61.0121,60.8867,60.9102,182531.0
2016-12-01 15:40:00,77.69,77.78,77.68,77.74,123295.0,60.9102,60.9808,60.9024,60.9494,123295.0
2016-12-01 15:50:00,77.74,77.83,77.72,77.79,261413.0,60.9494,61.02,60.9337,60.9886,261413.0
2016-12-02 09:30:00,77.27,78.15,76.83,78.07,586611.0,60.5809,61.2708,60.2359,61.2081,586611.0
2016-12-02 09:40:00,78.06,78.24,77.81,78.14,278222.0,61.2003,61.3414,61.0043,61.263,278222.0
2016-12-02 09:50:00,78.13,78.23,77.94,78.06,207040.0,61.2552,61.3336,61.1062,61.2003,207040.0
2016-12-02 10:00:00,78.08,78.34,77.95,78.23,190138.0,61.216,61.4198,61.114,61.3336,190138.0
2016-12-02 10:10:00,78.23,78.4,78.07,78.14,252227.0,61.3336,61.4668,61.2081,61.263,252227.0
2016-12-02 10:20:00,78.13,78.24,77.78,77.88,105343.0,61.2552,61.3414,60.9808,61.0592,105343.0
2016-12-02 10:30:00,77.88,77.98,77.82,77.92,175451.0,61.0592,61.1376,61.0121,61.0905,175451.0
2016-12-02 10:40:00,77.93,77.98,77.74,77.93,245394.0,61.0984,61.1376,60.9494,61.0984,245394.0
2016-12-02 10:50:00,77.93,77.97,77.86,77.95,266701.0,61.0984,61.1297,61.0435,61.114,266701.0
2016-12-02 11:00:00,77.95,78.01,77.79,77.94,272942.0,61.114,61.1611,60.9886,61.1062,272942.0
2016-12-02 11:10:00,77.94,77.99,77.87,77.9,169800.0,61.1062,61.1454,61.0513,61.0748,169800.0
2016-12-02 11:20:00,77.91,78.09,77.89,78.04,118499.0,61.0827,61.2238,61.067,61.1846,118499.0
2016-12-02 11:30:00,78.04,78.23,78.03,78.09,88003.0,61.1846,61.3336,61.1768,61.2238,88003.0
2016-12-02 11:40:00,78.1,78.23,78.07,78.15,134777.0,61.2316,61.3336,61.2081,61.2708,134777.0
2016-12-02 11:50:00,78.14,78.15,78.02,78.05,79585.0,61.263,61.2708,61.1689,61.1924,79585.0
2016-12-02 12:00:00,78.06,78.13,78.02,78.08,73221.0,61.2003,61.2552,61.1689,61.216,73221.0
2016-12-02 12:10:00,78.06,78.11,77.88,77.95,114859.0,61.2003,61.2395,61.0592,61.114,114859.0
2016-12-02 12:20:00,77.96,78.06,77.91,77.97,84473.0,61.1219,61.2003,61.0827,61.1297,84473.0
2016-12-02 12:30:00,77.97,78.01,77.91,77.98,113131.0,61.1297,61.1611,61.0827,61.1376,113131.0
2016-12-02 12:40:00,77.99,78.1,77.92,78.06,118636.0,61.1454,61.2316,61.0905,61.2003,118636.0
2016-12-02 12:50:00,78.07,78.26,78.04,78.21,129943.0,61.2081,61.3571,61.1846,61.3179,129943.0
2016-12-02 13:00:00,78.21,78.24,78.08,78.14,186769.0,61.3179,61.3414,61.216,61.263,186769.0
2016-12-02 13:10:00,78.15,78.19,78.02,78.04,95995.0,61.2708,61.3022,61.1689,61.1846,95995.0
2016-12-02 13:20:00,78.04,78.13,78.03,78.08,200674.0,61.1846,61.2552,61.1768,61.216,200674.0
2016-12-02 13:30:00,78.09,78.1,77.98,78.05,68447.0,61.2238,61.2316,61.1376,61.1924,68447.0
2016-12-02 13:40:00,78.05,78.06,78.02,78.04,66463.0,61.1924,61.2003,61.1689,61.1846,66463.0
2016-12-02 13:50:00,78.04,78.1,78.02,78.09,101648.0,61.1846,61.2316,61.1689,61.2238,101648.0
2016-12-02 14:00:00,78.08,78.08,77.88,77.91,63894.0,61.216,61.216,61.0592,61.0827,63894.0
2016-12-02 14:10:00,77.91,77.91,77.77,77.86,66561.0,61.0827,61.0827,60.9729,61.0435,66561.0
2016-12-02 14:20:00,77.86,77.92,77.84,77.85,93288.0,61.0435,61.0905,61.0278,61.0356,93288.0
2016-12-02 14:30:00,77.86,77.89,77.74,77.79,110422.0,61.0435,61.067,60.9494,60.9886,110422.0
2016-12-02 14:40:00,77.8,77.93,77.76,77.89,78930.0,60.9964,61.0984,60.9651,61.067,78930.0
2016-12-02 14:50:00,77.9,77.99,77.87,77.9,99267.0,61.0748,61.1454,61.0513,61.0748,99267.0
2016-12-02 15:00:00,77.9,77.91,77.77,77.86,105525.0,61.0748,61.0827,60.9729,61.0435,105525.0
2016-12-02 15:10:00,77.86,77.91,77.78,77.89,102571.0,61.0435,61.0827,60.9808,61.067,102571.0
2016-12-02 15:20:00,77.89,77.92,77.79,77.85,142467.0,61.067,61.0905,60.9886,61.0356,142467.0
2016-12-02 15:30:00,77.86,78.02,77.84,77.85,221431.0,61.0435,61.1689,61.0278,61.0356,221431.0
2016-12-02 15:40:00,77.85,77.89,77.83,77.86,270403.0,61.0356,61.067,61.02,61.0435,270403.0
2016-12-02 15:50:00,77.86,78.01,77.83,77.93,584507.0,61.0435,61.1611,61.02,61.0984,584507.0
2016-12-05 09:30:00,78.01,78.08,77.53,77.58,210704.0,61.1611,61.216,60.7848,60.824,210704.0
2016-12-05 09:40:00,77.59,77.84,77.58,77.6,141732.0,60.8318,61.0278,60.824,60.8396,141732.0
2016-12-05 09:50:00,77.61,77.89,77.56,77.88,138928.0,60.8475,61.067,60.8083,61.0592,138928.0
2016-12-05 10:00:00,77.89,77.94,77.7,77.85,138937.0,61.067,61.1062,60.918,61.0356,138937.0
2016-12-05 10:10:00,77.86,77.9,77.66,77.68,112118.0,61.0435,61.0748,60.8867,60.9024,112118.0
2016-12-05 10:20:00,77.69,77.81,77.67,77.68,129756.0,60.9102,61.0043,60.8945,60.9024,129756.0
2016-12-05 10:30:00,77.67,77.8,77.66,77.76,159113.0,60.8945,60.9964,60.8867,60.9651,159113.0
2016-12-05 10:40:00,77.76,77.89,77.71,77.72,120326.0,60.9651,61.067,60.9259,60.9337,120326.0
2016-12-05 10:50:00,77.72,77.75,77.65,77.72,91554.0,60.9337,60.9572,60.8788,60.9337,91554.0
2016-12-05 11:00:00,77.71,77.76,77.64,77.75,146258.0,60.9259,60.9651,60.871,60.9572,146258.0
2016-12-05 11:10:00,77.75,77.79,77.67,77.79,164564.0,60.9572,60.9886,60.8945,60.9886,164564.0
2016-12-05 11:20:00,77.8,77.89,77.75,77.84,286950.0,60.9964,61.067,60.9572,61.0278,286950.0
2016-12-05 11:30:00,77.85,78.0,77.83,77.9,114069.0,61.0356,61.1532,61.02,61.0748,114069.0
2016-12-05 11:40:00,77.9,77.93,77.81,77.86,115764.0,61.0748,61.0984,61.0043,61.0435,115764.0
2016-12-05 11:50:00,77.87,77.9,77.74,77.75,102145.0,61.0513,61.0748,60.9494,60.9572,102145.0
2016-12-05 12:00:00,77.75,77.85,77.72,77.75,78936.0,60.9572,61.0356,60.9337,60.9572,78936.0
2016-12-05 12:10:00,77.75,77.8,77.69,77.79,56002.0,60.9572,60.9964,60.9102,60.9886,56002.0
2016-12-05 12:20:00,77.8,77.8,77.64,77.67,76422.0,60.9964,60.9964,60.871,60.8945,76422.0
2016-12-05 12:30:00,77.68,77.68,77.54,77.64,97415.0,60.9024,60.9024,60.7926,60.871,97415.0
2016-12-05 12:40:00,77.63,77.67,77.51,77.51,115997.0,60.8632,60.8945,60.7691,60.7691,115997.0
2016-12-05 12:50:00,77.51,77.53,77.34,77.37,114089.0,60.7691,60.7848,60.6358,60.6593,114089.0
2016-12-05 13:00:00,77.38,77.47,77.18,77.25,155124.0,60.6672,60.7377,60.5103,60.5652,155124.0
2016-12-05 13:10:00,77.25,77.25,77.01,77.07,196793.0,60.5652,60.5652,60.3771,60.4241,196793.0
2016-12-05 13:20:00,77.06,77.19,77.0,77.17,143530.0,60.4163,60.5182,60.3692,60.5025,143530.0
2016-12-05 13:30:00,77.18,77.21,77.04,77.05,140709.0,60.5103,60.5339,60.4006,60.4084,140709.0
2016-12-05 13:40:00,77.07,77.14,76.97,76.98,123463.0,60.4241,60.479,60.3457,60.3535,123463.0
2016-12-05 13:50:00,76.99,77.07,76.97,76.99,142365.0,60.3614,60.4241,60.3457,60.3614,142365.0
2016-12-05 14:00:00,76.99,77.09,76.92,77.01,140155.0,60.3614,60.4398,60.3065,60.3771,140155.0
2016-12-05 14:10:00,77.01,77.01,76.89,76.97,135675.0,60.3771,60.3771,60.283,60.3457,135675.0
2016-12-05 14:20:00,76.97,76.99,76.89,76.93,146749.0,60.3457,60.3614,60.283,60.3143,146749.0
2016-12-05 14:30:00,76.92,77.01,76.92,76.94,123010.0,60.3065,60.3771,60.3065,60.3222,123010.0
2016-12-05 14:40:00,76.93,76.98,76.8,76.85,131579.0,60.3143,60.3535,60.2124,60.2516,131579.0
2016-12-05 14:50:00,76.86,76.95,76.85,76.89,121785.0,60.2595,60.33,60.2516,60.283,121785.0
2016-12-05 15:00:00,76.9,77.0,76.88,76.98,128928.0,60.2908,60.3692,60.2751,60.3535,128928.0
2016-12-05 15:10:00,76.98,77.15,76.97,77.13,115830.0,60.3535,60.4868,60.3457,60.4711,115830.0
2016-12-05 15:20:00,77.13,77.14,77.04,77.05,132450.0,60.4711,60.479,60.4006,60.4084,132450.0
2016-12-05 15:30:00,77.05,77.09,76.96,76.99,215210.0,60.4084,60.4398,60.3379,60.3614,215210.0
2016-12-05 15:40:00,76.98,77.06,76.93,76.98,321174.0,60.3535,60.4163,60.3143,60.3535,321174.0
2016-12-05 15:50:00,76.98,77.06,76.94,76.98,746069.0,60.3535,60.4163,60.3222,60.3535,746069.0
2016-12-06 09:30:00,76.91,76.91,76.05,76.54,320865.0,60.2987,60.2987,59.6244,60.0086,320865.0
2016-12-06 09:40:00,76.53,76.95,76.51,76.6,194901.0,60.0007,60.33,59.9851,60.0556,194901.0
2016-12-06 09:50:00,76.63,76.73,76.39,76.41,252082.0,60.0791,60.1575,59.891,59.9067,252082.0
2016-12-06 10:00:00,76.41,76.62,76.29,76.52,162352.0,59.9067,60.0713,59.8126,59.9929,162352.0
2016-12-06 10:10:00,76.51,76.58,76.43,76.49,147604.0,59.9851,60.0399,59.9223,59.9694,147604.0
2016-12-06 10:20:00,76.51,76.65,76.5,76.6,256558.0,59.9851,60.0948,59.9772,60.0556,256558.0
2016-12-06 10:30:00,76.61,76.86,76.56,76.86,300971.0,60.0635,60.2595,60.0243,60.2595,300971.0
2016-12-06 10:40:00,76.87,77.07,76.87,76.91,196484.0,60.2673,60.4241,60.2673,60.2987,196484.0
2016-12-06 10:50:00,76.91,77.08,76.85,76.96,166020.0,60.2987,60.4319,60.2516,60.3379,166020.0
2016-12-06 11:00:00,76.97,77.02,76.76,76.8,107814.0,60.3457,60.3849,60.1811,60.2124,107814.0
2016-12-06 11:10:00,76.8,76.8,76.56,76.59,163812.0,60.2124,60.2124,60.0243,60.0478,163812.0
2016-12-06 11:20:00,76.59,76.72,76.51,76.53,119277.0,60.0478,60.1497,59.9851,60.0007,119277.0
2016-12-06 11:30:00,76.54,76.61,76.42,76.46,139745.0,60.0086,60.0635,59.9145,59.9459,139745.0
2016-12-06 11:40:00,76.46,76.65,76.45,76.55,142815.0,59.9459,60.0948,59.938,60.0164,142815.0
2016-12-06 11:50:00,76.55,76.56,76.42,76.48,176267.0,60.0164,60.0243,59.9145,59.9615,176267.0
2016-12-06 12:00:00,76.49,76.55,76.37,76.47,178574.0,59.9694,60.0164,59.8753,59.9537,178574.0
2016-12-06 12:10:00,76.47,76.68,76.4,76.68,76907.0,59.9537,60.1183,59.8988,60.1183,76907.0
2016-12-06 12:20:00,76.69,76.74,76.6,76.68,67583.0,60.1262,60.1654,60.0556,60.1183,67583.0
2016-12-06 12:30:00,76.69,76.77,76.56,76.65,153580.0,60.1262,60.1889,60.0243,60.0948,153580.0
2016-12-06 12:40:00,76.65,76.75,76.63,76.67,70474.0,60.0948,60.1732,60.0791,60.1105,70474.0
2016-12-06 12:50:00,76.67,76.83,76.66,76.73,65815.0,60.1105,60.2359,60.1027,60.1575,65815.0
2016-12-06 13:00:00,76.73,76.8,76.71,76.72,81745.0,60.1575,60.2124,60.1419,60.1497,81745.0
2016-12-06 13:10:00,76.72,76.78,76.69,76.76,106460.0,60.1497,60.1967,60.1262,60.1811,106460.0
2016-12-06 13:20:00,76.76,76.8,76.69,76.77,78697.0,60.1811,60.2124,60.1262,60.1889,78697.0
2016-12-06 13:30:00,76.77,76.77,76.67,76.73,97067.0,60.1889,60.1889,60.1105,60.1575,97067.0
2016-12-06 13:40:00,76.73,76.78,76.63,76.77,137244.0,60.1575,60.1967,60.0791,60.1889,137244.0
2016-12-06 13:50:00,76.77,76.8,76.69,76.71,105648.0,60.1889,60.2124,60.1262,60.1419,105648.0
2016-12-06 14:00:00,76.72,76.93,76.7,76.78,130854.0,60.1497,60.3143,60.134,60.1967,130854.0
2016-12-06 14:10:00,76.79,76.91,76.77,76.81,196880.0,60.2046,60.2987,60.1889,60.2203,196880.0
2016-12-06 14:20:00,76.81,76.92,76.79,76.81,61628.0,60.2203,60.3065,60.2046,60.2203,61628.0
2016-12-06 14:30:00,76.81,76.98,76.8,76.88,164451.0,60.2203,60.3535,60.2124,60.2751,164451.0
2016-12-06 14:40:00,76.88,76.9,76.75,76.75,176259.0,60.2751,60.2908,60.1732,60.1732,176259.0
2016-12-06 14:50:00,76.76,76.85,76.72,76.83,151322.0,60.1811,60.2516,60.1497,60.2359,151322.0
2016-12-06 15:00:00,76.84,76.86,76.72,76.73,169990.0,60.2438,60.2595,60.1497,60.1575,169990.0
2016-12-06 15:10:00,76.73,76.73,76.63,76.68,223685.0,60.1575,60.1575,60.0791,60.1183,223685.0
2016-12-06 15:20:00,76.68,76.7,76.64,76.7,190876.0,60.1183,60.134,60.087,60.134,190876.0
2016-12-06 15:30:00,76.7,76.72,76.65,76.66,258393.0,60.134,60.1497,60.0948,60.1027,258393.0
2016-12-06 15:40:00,76.67,76.77,76.67,76.72,300226.0,60.1105,60.1889,60.1105,60.1497,300226.0
2016-12-06 15:50:00,76.72,76.85,76.7,76.78,590375.0,60.1497,60.2516,60.134,60.1967,590375.0
2016-12-07 09:30:00,76.79,77.18,76.25,77.15,181538.0,60.2046,60.5103,59.7812,60.4868,181538.0
2016-12-07 09:40:00,77.16,77.18,76.84,76.89,129128.0,60.4947,60.5103,60.2438,60.283,129128.0
2016-12-07 09:50:00,76.89,76.9,76.56,76.65,142830.0,60.283,60.2908,60.0243,60.0948,142830.0
2016-12-07 10:00:00,76.65,76.65,76.38,76.56,116985.0,60.0948,60.0948,59.8831,60.0243,116985.0
2016-12-07 10:10:00,76.57,76.59,76.41,76.43,76137.0,60.0321,60.0478,59.9067,59.9223,76137.0
2016-12-07 10:20:00,76.42,76.43,76.14,76.15,147924.0,59.9145,59.9223,59.695,59.7028,147924.0
2016-12-07 10:30:00,76.14,76.35,76.1,76.29,160475.0,59.695,59.8596,59.6636,59.8126,160475.0
2016-12-07 10:40:00,76.29,76.39,76.18,76.27,102184.0,59.8126,59.891,59.7263,59.7969,102184.0
2016-12-07 10:50:00,76.27,76.34,76.24,76.28,94585.0,59.7969,59.8518,59.7734,59.8047,94585.0
2016-12-07 11:00:00,76.28,76.45,76.26,76.39,93001.0,59.8047,59.938,59.7891,59.891,93001.0
2016-12-07 11:10:00,76.39,76.45,76.34,76.43,67751.0,59.891,59.938,59.8518,59.9223,67751.0
2016-12-07 11:20:00,76.43,76.51,76.39,76.42,68210.0,59.9223,59.9851,59.891,59.9145,68210.0
2016-12-07 11:30:00,76.43,76.48,76.35,76.43,81224.0,59.9223,59.9615,59.8596,59.9223,81224.0
2016-12-07 11:40:00,76.43,76.55,76.4,76.52,88580.0,59.9223,60.0164,59.8988,59.9929,88580.0
2016-12-07 11:50:00,76.54,76.76,76.53,76.62,128454.0,60.0086,60.1811,60.0007,60.0713,128454.0
2016-12-07 12:00:00,76.62,76.8,76.61,76.74,61979.0,60.0713,60.2124,60.0635,60.1654,61979.0
2016-12-07 12:10:00,76.73,76.79,76.72,76.75,76279.0,60.1575,60.2046,60.1497,60.1732,76279.0
2016-12-07 12:20:00,76.76,76.96,76.76,76.84,85567.0,60.1811,60.3379,60.1811,60.2438,85567.0
2016-12-07 12:30:00,76.83,76.85,76.71,76.74,114276.0,60.2359,60.2516,60.1419,60.1654,114276.0
2016-12-07 12:40:00,76.75,76.85,76.7,76.85,64527.0,60.1732,60.2516,60.134,60.2516,64527.0
2016-12-07 12:50:00,76.84,76.86,76.79,76.8,75960.0,60.2438,60.2595,60.2046,60.2124,75960.0
2016-12-07 13:00:00,76.79,76.86,76.7,76.82,90722.0,60.2046,60.2595,60.134,60.2281,90722.0
2016-12-07 13:10:00,76.82,76.84,76.73,76.82,82446.0,60.2281,60.2438,60.1575,60.2281,82446.0
2016-12-07 13:20:00,76.82,77.0,76.79,76.83,140204.0,60.2281,60.3692,60.2046,60.2359,140204.0
2016-12-07 13:30:00,76.82,76.85,76.72,76.83,136775.0,60.2281,60.2516,60.1497,60.2359,136775.0
2016-12-07 13:40:00,76.83,76.97,76.82,76.93,90747.0,60.2359,60.3457,60.2281,60.3143,90747.0
2016-12-07 13:50:00,76.93,77.13,76.91,77.09,81123.0,60.3143,60.4711,60.2987,60.4398,81123.0
2016-12-07 14:00:00,77.09,77.1,76.97,77.03,98373.0,60.4398,60.4476,60.3457,60.3927,98373.0
2016-12-07 14:10:00,77.03,77.05,76.94,76.97,161598.0,60.3927,60.4084,60.3222,60.3457,161598.0
2016-12-07 14:20:00,76.97,77.02,76.89,76.95,97159.0,60.3457,60.3849,60.283,60.33,97159.0
2016-12-07 14:30:00,76.95,76.96,76.89,76.92,79594.0,60.33,60.3379,60.283,60.3065,79594.0
2016-12-07 14:40:00,76.91,77.03,76.9,77.0,129176.0,60.2987,60.3927,60.2908,60.3692,129176.0
2016-12-07 14:50:00,77.01,77.1,77.0,77.02,96419.0,60.3771,60.4476,60.3692,60.3849,96419.0
2016-12-07 15:00:00,77.03,77.14,76.99,77.06,95318.0,60.3927,60.479,60.3614,60.4163,95318.0
2016-12-07 15:10:00,77.06,77.12,77.03,77.09,86584.0,60.4163,60.4633,60.3927,60.4398,86584.0
2016-12-07 15:20:00,77.09,77.1,76.97,77.02,194001.0,60.4398,60.4476,60.3457,60.3849,194001.0
2016-12-07 15:30:00,77.02,77.08,76.97,77.04,250770.0,60.3849,60.4319,60.3457,60.4006,250770.0
2016-12-07 15:40:00,77.05,77.06,76.91,76.91,226683.0,60.4084,60.4163,60.2987,60.2987,226683.0
2016-12-07 15:50:00,76.91,77.01,76.81,76.94,704773.0,60.2987,60.3771,60.2203,60.3222,704773.0
2016-12-08 09:30:00,77.35,77.65,77.16,77.49,235087.0,60.6436,60.8788,60.4947,60.7534,235087.0
2016-12-08 09:40:00,77.51,77.92,77.16,77.35,242439.0,60.7691,61.0905,60.4947,60.6436,242439.0
2016-12-08 09:50:00,77.36,77.64,77.27,77.64,126564.0,60.6515,60.871,60.5809,60.871,126564.0
2016-12-08 10:00:00,77.63,77.72,77.48,77.53,188799.0,60.8632,60.9337,60.7456,60.7848,188799.0
2016-12-08 10:10:00,77.52,77.69,77.42,77.59,116956.0,60.7769,60.9102,60.6985,60.8318,116956.0
2016-12-08 10:20:00,77.57,77.79,77.54,77.7,90960.0,60.8161,60.9886,60.7926,60.918,90960.0
2016-12-08 10:30:00,77.69,77.82,77.53,77.81,111038.0,60.9102,61.0121,60.7848,61.0043,111038.0
2016-12-08 10:40:00,77.81,77.93,77.65,77.66,106087.0,61.0043,61.0984,60.8788,60.8867,106087.0
2016-12-08 10:50:00,77.67,77.78,77.65,77.76,98497.0,60.8945,60.9808,60.8788,60.9651,98497.0
2016-12-08 11:00:00,77.77,77.86,77.72,77.77,119783.0,60.9729,61.0435,60.9337,60.9729,119783.0
2016-12-08 11:10:00,77.76,77.84,77.75,77.83,150445.0,60.9651,61.0278,60.9572,61.02,150445.0
2016-12-08 11:20:00,77.84,77.98,77.82,77.96,98280.0,61.0278,61.1376,61.0121,61.1219,98280.0
2016-12-08 11:30:00,77.95,78.03,77.93,77.99,140387.0,61.114,61.1768,61.0984,61.1454,140387.0
2016-12-08 11:40:00,78.02,78.15,78.0,78.12,86424.0,61.1689,61.2708,61.1532,61.2473,86424.0
2016-12-08 11:50:00,78.12,78.12,77.9,78.0,67567.0,61.2473,61.2473,61.0748,61.1532,67567.0
2016-12-08 12:00:00,77.99,78.01,77.86,77.94,58842.0,61.1454,61.1611,61.0435,61.1062,58842.0
2016-12-08 12:10:00,77.94,78.05,77.92,78.01,55000.0,61.1062,61.1924,61.0905,61.1611,55000.0
2016-12-08 12:20:00,78.02,78.25,77.99,78.21,77808.0,61.1689,61.3492,61.1454,61.3179,77808.0
2016-12-08 12:30:00,78.21,78.25,78.16,78.24,74189.0,61.3179,61.3492,61.2787,61.3414,74189.0
2016-12-08 12:40:00,78.24,78.34,78.23,78.32,77255.0,61.3414,61.4198,61.3336,61.4041,77255.0
2016-12-08 12:50:00,78.33,78.42,78.29,78.33,98375.0,61.412,61.4825,61.3806,61.412,98375.0
2016-12-08 13:00:00,78.33,78.39,78.23,78.25,75637.0,61.412,61.459,61.3336,61.3492,75637.0
2016-12-08 13:10:00,78.25,78.25,78.1,78.1,62003.0,61.3492,61.3492,61.2316,61.2316,62003.0
2016-12-08 13:20:00,78.09,78.16,78.06,78.16,48939.0,61.2238,61.2787,61.2003,61.2787,48939.0
2016-12-08 13:30:00,78.16,78.16,78.06,78.08,53050.0,61.2787,61.2787,61.2003,61.216,53050.0
2016-12-08 13:40:00,78.08,78.18,78.07,78.14,75327.0,61.216,61.2944,61.2081,61.263,75327.0
2016-12-08 13:50:00,78.15,78.18,78.12,78.14,71281.0,61.2708,61.2944,61.2473,61.263,71281.0
2016-12-08 14:00:00,78.14,78.16,78.08,78.14,63211.0,61.263,61.2787,61.216,61.263,63211.0
2016-12-08 14:10:00,78.14,78.18,78.01,78.01,85168.0,61.263,61.2944,61.1611,61.1611,85168.0
2016-12-08 14:20:00,78.01,78.14,77.98,78.09,81983.0,61.1611,61.263,61.1376,61.2238,81983.0
2016-12-08 14:30:00,78.1,78.12,77.97,78.06,79225.0,61.2316,61.2473,61.1297,61.2003,79225.0
2016-12-08 14:40:00,78.05,78.1,77.99,78.0,82064.0,61.1924,61.2316,61.1454,61.1532,82064.0
2016-12-08 14:50:00,77.99,78.09,77.98,78.07,84084.0,61.1454,61.2238,61.1376,61.2081,84084.0
2016-12-08 15:00:00,78.07,78.09,77.96,77.98,104033.0,61.2081,61.2238,61.1219,61.1376,104033.0
2016-12-08 15:10:00,77.98,78.08,77.97,78.02,79256.0,61.1376,61.216,61.1297,61.1689,79256.0
2016-12-08 15:20:00,78.02,78.04,77.85,77.86,89595.0,61.1689,61.1846,61.0356,61.0435,89595.0
2016-12-08 15:30:00,77.86,77.9,77.73,77.82,127935.0,61.0435,61.0748,60.9416,61.0121,127935.0
2016-12-08 15:40:00,77.82,77.9,77.81,77.9,212150.0,61.0121,61.0748,61.0043,61.0748,212150.0
2016-12-08 15:50:00,77.9,77.9,77.77,77.82,253150.0,61.0748,61.0748,60.9729,61.0121,253150.0
2016-12-09 09:30:00,77.44,77.52,76.88,76.98,149402.0,60.7142,60.7769,60.2751,60.3535,149402.0
2016-12-09 09:40:00,76.99,77.41,76.99,77.26,80288.0,60.3614,60.6907,60.3614,60.5731,80288.0
2016-12-09 09:50:00,77.25,77.61,77.25,77.5,78954.0,60.5652,60.8475,60.5652,60.7612,78954.0
2016-12-09 10:00:00,77.51,77.69,77.37,77.66,95325.0,60.7691,60.9102,60.6593,60.8867,95325.0
2016-12-09 10:10:00,77.65,77.66,77.49,77.53,76563.0,60.8788,60.8867,60.7534,60.7848,76563.0
2016-12-09 10:20:00,77.52,77.52,77.22,77.32,72631.0,60.7769,60.7769,60.5417,60.6201,72631.0
2016-12-09 10:30:00,77.34,77.53,77.31,77.32,60901.0,60.6358,60.7848,60.6123,60.6201,60901.0
2016-12-09 10:40:00,77.31,77.37,77.25,77.34,74102.0,60.6123,60.6593,60.5652,60.6358,74102.0
2016-12-09 10:50:00,77.34,77.4,77.21,77.32,74539.0,60.6358,60.6828,60.5339,60.6201,74539.0
2016-12-09 11:00:00,77.33,77.37,77.17,77.24,85414.0,60.6279,60.6593,60.5025,60.5574,85414.0
2016-12-09 11:10:00,77.24,77.41,77.17,77.37,68261.0,60.5574,60.6907,60.5025,60.6593,68261.0
2016-12-09 11:20:00,77.39,77.51,77.36,77.49,83037.0,60.675,60.7691,60.6515,60.7534,83037.0
2016-12-09 11:30:00,77.49,77.54,77.41,77.45,51770.0,60.7534,60.7926,60.6907,60.722,51770.0
2016-12-09 11:40:00,77.45,77.6,77.41,77.57,69778.0,60.722,60.8396,60.6907,60.8161,69778.0
2016-12-09 11:50:00,77.57,77.58,77.45,77.45,54580.0,60.8161,60.824,60.722,60.722,54580.0
2016-12-09 12:00:00,77.45,77.51,77.39,77.39,28351.0,60.722,60.7691,60.675,60.675,28351.0
2016-12-09 12:10:00,77.4,77.42,77.28,77.36,54409.0,60.6828,60.6985,60.5887,60.6515,54409.0
2016-12-09 12:20:00,77.37,77.53,77.37,77.53,39319.0,60.6593,60.7848,60.6593,60.7848,39319.0
2016-12-09 12:30:00,77.52,77.59,77.45,77.49,36265.0,60.7769,60.8318,60.722,60.7534,36265.0
2016-12-09 12:40:00,77.49,77.49,77.37,77.47,48658.0,60.7534,60.7534,60.6593,60.7377,48658.0
2016-12-09 12:50:00,77.48,77.54,77.42,77.46,40609.0,60.7456,60.7926,60.6985,60.7299,40609.0
2016-12-09 13:00:00,77.46,77.47,77.33,77.34,51840.0,60.7299,60.7377,60.6279,60.6358,51840.0
2016-12-09 13:10:00,77.34,77.47,77.34,77.46,48715.0,60.6358,60.7377,60.6358,60.7299,48715.0
2016-12-09 13:20:00,77.46,77.57,77.35,77.36,114423.0,60.7299,60.8161,60.6436,60.6515,114423.0
2016-12-09 13:30:00,77.36,77.37,77.23,77.28,91604.0,60.6515,60.6593,60.5495,60.5887,91604.0
2016-12-09 13:40:00,77.29,77.3,77.2,77.2,61734.0,60.5966,60.6044,60.526,60.526,61734.0
2016-12-09 13:50:00,77.21,77.32,77.2,77.27,66958.0,60.5339,60.6201,60.526,60.5809,66958.0
2016-12-09 14:00:00,77.27,77.41,77.26,77.38,51124.0,60.5809,60.6907,60.5731,60.6672,51124.0
2016-12-09 14:10:00,77.38,77.38,77.31,77.36,60061.0,60.6672,60.6672,60.6123,60.6515,60061.0
2016-12-09 14:20:00,77.36,77.4,77.25,77.26,58395.0,60.6515,60.6828,60.5652,60.5731,58395.0
2016-12-09 14:30:00,77.27,77.4,77.26,77.34,60822.0,60.5809,60.6828,60.5731,60.6358,60822.0
2016-12-09 14:40:00,77.34,77.34,77.16,77.2,95252.0,60.6358,60.6358,60.4947,60.526,95252.0
2016-12-09 14:50:00,77.21,77.28,77.17,77.27,68506.0,60.5339,60.5887,60.5025,60.5809,68506.0
2016-12-09 15:00:00,77.27,77.28,77.19,77.2,92845.0,60.5809,60.5887,60.5182,60.526,92845.0
2016-12-09 15:10:00,77.19,77.3,77.18,77.27,80789.0,60.5182,60.6044,60.5103,60.5809,80789.0
2016-12-09 15:20:00,77.26,77.37,77.22,77.31,90026.0,60.5731,60.6593,60.5417,60.6123,90026.0
2016-12-09 15:30:00,77.31,77.32,77.15,77.31,145675.0,60.6123,60.6201,60.4868,60.6123,145675.0
2016-12-09 15:40:00,77.31,77.49,77.29,77.45,167790.0,60.6123,60.7534,60.5966,60.722,167790.0
2016-12-09 15:50:00,77.44,77.46,77.32,77.37,408387.0,60.7142,60.7299,60.6201,60.6593,408387.0
2016-12-12 09:30:00,76.98,77.39,76.98,77.2,158170.0,60.3535,60.675,60.3535,60.526,158170.0
2016-12-12 09:40:00,77.18,77.43,77.11,77.38,93949.0,60.5103,60.7064,60.4555,60.6672,93949.0
2016-12-12 09:50:00,77.38,77.42,77.05,77.15,85687.0,60.6672,60.6985,60.4084,60.4868,85687.0
2016-12-12 10:00:00,77.15,77.29,77.06,77.23,248244.0,60.4868,60.5966,60.4163,60.5495,248244.0
2016-12-12 10:10:00,77.23,77.25,77.06,77.16,90770.0,60.5495,60.5652,60.4163,60.4947,90770.0
2016-12-12 10:20:00,77.17,77.17,76.81,76.83,42072.0,60.5025,60.5025,60.2203,60.2359,42072.0
2016-12-12 10:30:00,76.84,76.9,76.69,76.84,92967.0,60.2438,60.2908,60.1262,60.2438,92967.0
2016-12-12 10:40:00,76.84,76.9,76.61,76.71,71228.0,60.2438,60.2908,60.0635,60.1419,71228.0
2016-12-12 10:50:00,76.71,76.78,76.64,76.68,62680.0,60.1419,60.1967,60.087,60.1183,62680.0
2016-12-12 11:00:00,76.69,76.7,76.41,76.42,66398.0,60.1262,60.134,59.9067,59.9145,66398.0
2016-12-12 11:10:00,76.41,76.52,76.4,76.42,80886.0,59.9067,59.9929,59.8988,59.9145,80886.0
2016-12-12 11:20:00,76.42,76.67,76.35,76.67,86174.0,59.9145,60.1105,59.8596,60.1105,86174.0
2016-12-12 11:30:00,76.68,76.69,76.51,76.53,58342.0,60.1183,60.1262,59.9851,60.0007,58342.0
2016-12-12 11:40:00,76.54,76.58,76.45,76.56,53534.0,60.0086,60.0399,59.938,60.0243,53534.0
2016-12-12 11:50:00,76.56,76.75,76.52,76.7,80551.0,60.0243,60.1732,59.9929,60.134,80551.0
2016-12-12 12:00:00,76.69,76.75,76.65,76.73,44747.0,60.1262,60.1732,60.0948,60.1575,44747.0
2016-12-12 12:10:00,76.73,76.75,76.65,76.7,47020.0,60.1575,60.1732,60.0948,60.134,47020.0
2016-12-12 12:20:00,76.7,76.7,76.52,76.54,61060.0,60.134,60.134,59.9929,60.0086,61060.0
2016-12-12 12:30:00,76.54,76.7,76.45,76.69,72785.0,60.0086,60.134,59.938,60.1262,72785.0
2016-12-12 12:40:00,76.69,76.71,76.55,76.55,128564.0,60.1262,60.1419,60.0164,60.0164,128564.0
2016-12-12 12:50:00,76.56,76.62,76.45,76.59,138310.0,60.0243,60.0713,59.938,60.0478,138310.0
2016-12-12 13:00:00,76.59,76.74,76.59,76.72,47618.0,60.0478,60.1654,60.0478,60.1497,47618.0
2016-12-12 13:10:00,76.72,76.79,76.64,76.79,45967.0,60.1497,60.2046,60.087,60.2046,45967.0
2016-12-12 13:20:00,76.78,76.82,76.75,76.78,47936.0,60.1967,60.2281,60.1732,60.1967,47936.0
2016-12-12 13:30:00,76.79,76.89,76.78,76.84,74748.0,60.2046,60.283,60.1967,60.2438,74748.0
2016-12-12 13:40:00,76.83,76.91,76.79,76.83,131871.0,60.2359,60.2987,60.2046,60.2359,131871.0
2016-12-12 13:50:00,76.82,76.83,76.7,76.7,49341.0,60.2281,60.2359,60.134,60.134,49341.0
2016-12-12 14:00:00,76.7,76.82,76.67,76.76,67498.0,60.134,60.2281,60.1105,60.1811,67498.0
2016-12-12 14:10:00,76.75,76.81,76.69,76.72,72246.0,60.1732,60.2203,60.1262,60.1497,72246.0
2016-12-12 14:20:00,76.73,76.75,76.65,76.7,68762.0,60.1575,60.1732,60.0948,60.134,68762.0
2016-12-12 14:30:00,76.7,76.7,76.61,76.66,55819.0,60.134,60.134,60.0635,60.1027,55819.0
2016-12-12 14:40:00,76.65,76.69,76.61,76.63,68514.0,60.0948,60.1262,60.0635,60.0791,68514.0
2016-12-12 14:50:00,76.63,76.63,76.49,76.5,106992.0,60.0791,60.0791,59.9694,59.9772,106992.0
2016-12-12 15:00:00,76.51,76.57,76.39,76.55,105559.0,59.9851,60.0321,59.891,60.0164,105559.0
2016-12-12 15:10:00,76.55,76.64,76.54,76.63,63602.0,60.0164,60.087,60.0086,60.0791,63602.0
2016-12-12 15:20:00,76.64,76.7,76.61,76.67,84182.0,60.087,60.134,60.0635,60.1105,84182.0
2016-12-12 15:30:00,76.67,76.69,76.6,76.67,141415.0,60.1105,60.1262,60.0556,60.1105,141415.0
2016-12-12 15:40:00,76.67,76.74,76.65,76.67,152230.0,60.1105,60.1654,60.0948,60.1105,152230.0
2016-12-12 15:50:00,76.68,76.8,76.68,76.75,284527.0,60.1183,60.2124,60.1183,60.1732,284527.0
2016-12-13 09:30:00,76.92,77.09,76.51,76.53,124852.0,60.3065,60.4398,59.9851,60.0007,124852.0
2016-12-13 09:40:00,76.52,76.76,76.49,76.58,141242.0,59.9929,60.1811,59.9694,60.0399,141242.0
2016-12-13 09:50:00,76.6,76.74,76.55,76.72,98661.0,60.0556,60.1654,60.0164,60.1497,98661.0
2016-12-13 10:00:00,76.7,76.91,76.7,76.9,106656.0,60.134,60.2987,60.134,60.2908,106656.0
2016-12-13 10:10:00,76.9,77.22,76.88,77.11,167575.0,60.2908,60.5417,60.2751,60.4555,167575.0
2016-12-13 10:20:00,77.11,77.23,77.06,77.18,82284.0,60.4555,60.5495,60.4163,60.5103,82284.0
2016-12-13 10:30:00,77.17,77.2,76.92,76.97,110375.0,60.5025,60.526,60.3065,60.3457,110375.0
2016-12-13 10:40:00,76.97,77.06,76.94,77.06,87336.0,60.3457,60.4163,60.3222,60.4163,87336.0
2016-12-13 10:50:00,77.05,77.33,77.04,77.3,106928.0,60.4084,60.6279,60.4006,60.6044,106928.0
2016-12-13 11:00:00,77.3,77.51,77.27,77.48,141559.0,60.6044,60.7691,60.5809,60.7456,141559.0
2016-12-13 11:10:00,77.48,77.55,77.34,77.35,97336.0,60.7456,60.8004,60.6358,60.6436,97336.0
2016-12-13 11:20:00,77.35,77.59,77.34,77.38,78679.0,60.6436,60.8318,60.6358,60.6672,78679.0
2016-12-13 11:30:00,77.37,77.7,77.35,77.69,115386.0,60.6593,60.918,60.6436,60.9102,115386.0
2016-12-13 11:40:00,77.7,77.74,77.54,77.62,86282.0,60.918,60.9494,60.7926,60.8553,86282.0
2016-12-13 11:50:00,77.61,77.89,77.6,77.83,85577.0,60.8475,61.067,60.8396,61.02,85577.0
2016-12-13 12:00:00,77.83,77.99,77.79,77.9,101406.0,61.02,61.1454,60.9886,61.0748,101406.0
2016-12-13 12:10:00,77.89,77.89,77.75,77.76,60186.0,61.067,61.067,60.9572,60.9651,60186.0
2016-12-13 12:20:00,77.75,77.83,77.57,77.68,83367.0,60.9572,61.02,60.8161,60.9024,83367.0
2016-12-13 12:30:00,77.68,77.75,77.63,77.73,42289.0,60.9024,60.9572,60.8632,60.9416,42289.0
2016-12-13 12:40:00,77.73,77.76,77.6,77.64,73294.0,60.9416,60.9651,60.8396,60.871,73294.0
2016-12-13 12:50:00,77.66,77.72,77.63,77.69,43585.0,60.8867,60.9337,60.8632,60.9102,43585.0
2016-12-13 13:00:00,77.68,77.93,77.67,77.92,52854.0,60.9024,61.0984,60.8945,61.0905,52854.0
2016-12-13 13:10:00,77.92,77.99,77.85,77.98,61130.0,61.0905,61.1454,61.0356,61.1376,61130.0
2016-12-13 13:20:00,77.99,78.06,77.88,77.92,117456.0,61.1454,61.2003,61.0592,61.0905,117456.0
2016-12-13 13:30:00,77.92,78.01,77.91,77.96,60428.0,61.0905,61.1611,61.0827,61.1219,60428.0
2016-12-13 13:40:00,77.96,77.99,77.75,77.77,112492.0,61.1219,61.1454,60.9572,60.9729,112492.0
2016-12-13 13:50:00,77.77,77.87,77.77,77.79,48646.0,60.9729,61.0513,60.9729,60.9886,48646.0
2016-12-13 14:00:00,77.8,77.93,77.79,77.86,66574.0,60.9964,61.0984,60.9886,61.0435,66574.0
2016-12-13 14:10:00,77.84,77.86,77.74,77.8,77136.0,61.0278,61.0435,60.9494,60.9964,77136.0
2016-12-13 14:20:00,77.79,77.9,77.77,77.82,56206.0,60.9886,61.0748,60.9729,61.0121,56206.0
2016-12-13 14:30:00,77.81,77.83,77.71,77.75,57866.0,61.0043,61.02,60.9259,60.9572,57866.0
2016-12-13 14:40:00,77.75,77.78,77.72,77.78,93657.0,60.9572,60.9808,60.9337,60.9808,93657.0
2016-12-13 14:50:00,77.78,77.88,77.77,77.77,58532.0,60.9808,61.0592,60.9729,60.9729,58532.0
2016-12-13 15:00:00,77.78,77.79,77.7,77.73,51612.0,60.9808,60.9886,60.918,60.9416,51612.0
2016-12-13 15:10:00,77.73,77.74,77.59,77.64,58819.0,60.9416,60.9494,60.8318,60.871,58819.0
2016-12-13 15:20:00,77.64,77.69,77.61,77.68,65913.0,60.871,60.9102,60.8475,60.9024,65913.0
2016-12-13 15:30:00,77.68,77.79,77.66,77.73,126161.0,60.9024,60.9886,60.8867,60.9416,126161.0
2016-12-13 15:40:00,77.73,77.82,77.73,77.77,177073.0,60.9416,61.0121,60.9416,60.9729,177073.0
2016-12-13 15:50:00,77.77,77.77,77.64,77.68,280937.0,60.9729,60.9729,60.871,60.9024,280937.0
2016-12-14 09:30:00,77.45,77.6,77.09,77.37,163677.0,60.722,60.8396,60.4398,60.6593,163677.0
2016-12-14 09:40:00,77.41,77.5,77.19,77.4,70152.0,60.6907,60.7612,60.5182,60.6828,70152.0
2016-12-14 09:50:00,77.38,77.58,77.34,77.56,47561.0,60.6672,60.824,60.6358,60.8083,47561.0
2016-12-14 10:00:00,77.58,77.66,77.49,77.58,144414.0,60.824,60.8867,60.7534,60.824,144414.0
2016-12-14 10:10:00,77.58,77.81,77.57,77.77,187539.0,60.824,61.0043,60.8161,60.9729,187539.0
2016-12-14 10:20:00,77.77,77.85,77.63,77.63,62850.0,60.9729,61.0356,60.8632,60.8632,62850.0
2016-12-14 10:30:00,77.64,77.69,77.48,77.49,65657.0,60.871,60.9102,60.7456,60.7534,65657.0
2016-12-14 10:40:00,77.5,77.52,77.39,77.42,43642.0,60.7612,60.7769,60.675,60.6985,43642.0
2016-12-14 10:50:00,77.41,77.47,77.35,77.44,45414.0,60.6907,60.7377,60.6436,60.7142,45414.0
2016-12-14 11:00:00,77.46,77.47,77.24,77.27,50484.0,60.7299,60.7377,60.5574,60.5809,50484.0
2016-12-14 11:10:00,77.26,77.31,77.21,77.27,38441.0,60.5731,60.6123,60.5339,60.5809,38441.0
2016-12-14 11:20:00,77.27,77.53,77.26,77.5,46978.0,60.5809,60.7848,60.5731,60.7612,46978.0
2016-12-14 11:30:00,77.5,77.5,77.37,77.42,52803.0,60.7612,60.7612,60.6593,60.6985,52803.0
2016-12-14 11:40:00,77.41,77.56,77.41,77.54,110267.0,60.6907,60.8083,60.6907,60.7926,110267.0
2016-12-14 11:50:00,77.54,77.54,77.31,77.34,78076.0,60.7926,60.7926,60.6123,60.6358,78076.0
2016-12-14 12:00:00,77.34,77.34,77.23,77.28,24725.0,60.6358,60.6358,60.5495,60.5887,24725.0
2016-12-14 12:10:00,77.29,77.5,77.29,77.47,23207.0,60.5966,60.7612,60.5966,60.7377,23207.0
2016-12-14 12:20:00,77.46,77.59,77.4,77.56,35736.0,60.7299,60.8318,60.6828,60.8083,35736.0
2016-12-14 12:30:00,77.56,77.58,77.47,77.54,68515.0,60.8083,60.824,60.7377,60.7926,68515.0
2016-12-14 12:40:00,77.55,77.55,77.39,77.45,158285.0,60.8004,60.8004,60.675,60.722,158285.0
2016-12-14 12:50:00,77.46,77.48,77.31,77.32,53305.0,60.7299,60.7456,60.6123,60.6201,53305.0
2016-12-14 13:00:00,77.32,77.39,77.27,77.27,45657.0,60.6201,60.675,60.5809,60.5809,45657.0
2016-12-14 13:10:00,77.28,77.33,77.17,77.23,54799.0,60.5887,60.6279,60.5025,60.5495,54799.0
2016-12-14 13:20:00,77.23,77.33,77.23,77.25,32839.0,60.5495,60.6279,60.5495,60.5652,32839.0
2016-12-14 13:30:00,77.25,77.36,77.25,77.33,53634.0,60.5652,60.6515,60.5652,60.6279,53634.0
2016-12-14 13:40:00,77.32,77.42,77.31,77.41,20354.0,60.6201,60.6985,60.6123,60.6907,20354.0
2016-12-14 13:50:00,77.42,77.42,77.26,77.29,51170.0,60.6985,60.6985,60.5731,60.5966,51170.0
2016-12-14 14:00:00,77.33,77.51,77.2,77.43,64334.0,60.6279,60.7691,60.526,60.7064,64334.0
2016-12-14 14:10:00,77.44,77.46,77.03,77.19,72858.0,60.7142,60.7299,60.3927,60.5182,72858.0
2016-12-14 14:20:00,77.22,77.25,77.03,77.08,99508.0,60.5417,60.5652,60.3927,60.4319,99508.0
2016-12-14 14:30:00,77.08,77.16,77.04,77.09,81204.0,60.4319,60.4947,60.4006,60.4398,81204.0
2016-12-14 14:40:00,77.1,77.17,77.04,77.11,68197.0,60.4476,60.5025,60.4006,60.4555,68197.0
2016-12-14 14:50:00,77.11,77.13,77.03,77.05,67963.0,60.4555,60.4711,60.3927,60.4084,67963.0
2016-12-14 15:00:00,77.05,77.15,76.95,76.96,98503.0,60.4084,60.4868,60.33,60.3379,98503.0
2016-12-14 15:10:00,76.96,76.97,76.85,76.97,101293.0,60.3379,60.3457,60.2516,60.3457,101293.0
2016-12-14 15:20:00,76.97,77.07,76.95,77.06,71699.0,60.3457,60.4241,60.33,60.4163,71699.0
2016-12-14 15:30:00,77.07,77.49,77.06,77.41,120360.0,60.4241,60.7534,60.4163,60.6907,120360.0
2016-12-14 15:40:00,77.42,77.45,77.22,77.32,160774.0,60.6985,60.722,60.5417,60.6201,160774.0
2016-12-14 15:50:00,77.3,77.3,77.08,77.19,375598.0,60.6044,60.6044,60.4319,60.5182,375598.0
2016-12-15 09:30:00,77.14,77.48,77.07,77.24,109735.0,60.479,60.7456,60.4241,60.5574,109735.0
2016-12-15 09:40:00,77.25,77.43,77.08,77.12,49210.0,60.5652,60.7064,60.4319,60.4633,49210.0
2016-12-15 09:50:00,77.11,77.49,77.11,77.45,56154.0,60.4555,60.7534,60.4555,60.722,56154.0
2016-12-15 10:00:00,77.46,77.66,77.42,77.42,74236.0,60.7299,60.8867,60.6985,60.6985,74236.0
2016-12-15 10:10:00,77.46,77.57,77.39,77.43,83701.0,60.7299,60.8161,60.675,60.7064,83701.0
2016-12-15 10:20:00,77.42,77.59,77.37,77.38,65800.0,60.6985,60.8318,60.6593,60.6672,65800.0
2016-12-15 10:30:00,77.38,77.57,77.37,77.57,77292.0,60.6672,60.8161,60.6593,60.8161,77292.0
2016-12-15 10:40:00,77.56,77.56,77.3,77.35,110659.0,60.8083,60.8083,60.6044,60.6436,110659.0
2016-12-15 10:50:00,77.34,77.42,77.27,77.3,146760.0,60.6358,60.6985,60.5809,60.6044,146760.0
2016-12-15 11:00:00,77.32,77.68,77.32,77.63,66089.0,60.6201,60.9024,60.6201,60.8632,66089.0
2016-12-15 11:10:00,77.64,77.69,77.58,77.66,41417.0,60.871,60.9102,60.824,60.8867,41417.0
2016-12-15 11:20:00,77.65,77.7,77.55,77.59,54630.0,60.8788,60.918,60.8004,60.8318,54630.0
2016-12-15 11:30:00,77.59,77.6,77.42,77.48,65787.0,60.8318,60.8396,60.6985,60.7456,65787.0
2016-12-15 11:40:00,77.49,77.58,77.46,77.51,44752.0,60.7534,60.824,60.7299,60.7691,44752.0
2016-12-15 11:50:00,77.51,77.51,77.43,77.46,40879.0,60.7691,60.7691,60.7064,60.7299,40879.0
2016-12-15 12:00:00,77.46,77.53,77.43,77.53,47920.0,60.7299,60.7848,60.7064,60.7848,47920.0
2016-12-15 12:10:00,77.53,77.61,77.52,77.58,55479.0,60.7848,60.8475,60.7769,60.824,55479.0
2016-12-15 12:20:00,77.58,77.58,77.47,77.52,136517.0,60.824,60.824,60.7377,60.7769,136517.0
2016-12-15 12:30:00,77.51,77.53,77.35,77.36,84336.0,60.7691,60.7848,60.6436,60.6515,84336.0
2016-12-15 12:40:00,77.36,77.39,77.11,77.13,68174.0,60.6515,60.675,60.4555,60.4711,68174.0
2016-12-15 12:50:00,77.12,77.14,76.99,77.05,77325.0,60.4633,60.479,60.3614,60.4084,77325.0
2016-12-15 13:00:00,77.05,77.09,77.0,77.01,67567.0,60.4084,60.4398,60.3692,60.3771,67567.0
2016-12-15 13:10:00,77.01,77.01,76.86,76.92,73871.0,60.3771,60.3771,60.2595,60.3065,73871.0
2016-12-15 13:20:00,76.92,76.97,76.88,76.92,72740.0,60.3065,60.3457,60.2751,60.3065,72740.0
2016-12-15 13:30:00,76.91,77.0,76.85,76.98,123494.0,60.2987,60.3692,60.2516,60.3535,123494.0
2016-12-15 13:40:00,76.98,77.05,76.92,76.92,83436.0,60.3535,60.4084,60.3065,60.3065,83436.0
2016-12-15 13:50:00,76.93,76.95,76.79,76.87,32163.0,60.3143,60.33,60.2046,60.2673,32163.0
2016-12-15 14:00:00,76.88,76.91,76.81,76.89,34258.0,60.2751,60.2987,60.2203,60.283,34258.0
2016-12-15 14:10:00,76.89,76.9,76.8,76.87,74778.0,60.283,60.2908,60.2124,60.2673,74778.0
2016-12-15 14:20:00,76.87,76.96,76.83,76.95,46358.0,60.2673,60.3379,60.2359,60.33,46358.0
2016-12-15 14:30:00,76.95,77.0,76.9,76.99,59866.0,60.33,60.3692,60.2908,60.3614,59866.0
2016-12-15 14:40:00,76.99,77.04,76.94,76.96,51926.0,60.3614,60.4006,60.3222,60.3379,51926.0
2016-12-15 14:50:00,76.96,77.07,76.93,77.04,50529.0,60.3379,60.4241,60.3143,60.4006,50529.0
2016-12-15 15:00:00,77.04,77.05,76.96,76.98,59002.0,60.4006,60.4084,60.3379,60.3535,59002.0
2016-12-15 15:10:00,76.98,77.02,76.92,77.0,55701.0,60.3535,60.3849,60.3065,60.3692,55701.0
2016-12-15 15:20:00,77.0,77.05,76.99,76.99,65942.0,60.3692,60.4084,60.3614,60.3614,65942.0
2016-12-15 15:30:00,76.99,77.05,76.95,76.98,89396.0,60.3614,60.4084,60.33,60.3535,89396.0
2016-12-15 15:40:00,76.97,77.01,76.86,76.87,186235.0,60.3457,60.3771,60.2595,60.2673,186235.0
2016-12-15 15:50:00,76.87,77.01,76.86,76.97,342767.0,60.2673,60.3771,60.2595,60.3457,342767.0
2016-12-16 09:30:00,77.04,77.99,77.04,77.75,746696.0,60.4006,61.1454,60.4006,60.9572,746696.0
2016-12-16 09:40:00,77.75,78.37,77.72,77.75,326175.0,60.9572,61.4433,60.9337,60.9572,326175.0
2016-12-16 09:50:00,77.75,78.02,77.6,77.69,104520.0,60.9572,61.1689,60.8396,60.9102,104520.0
2016-12-16 10:00:00,77.69,77.94,77.68,77.8,105230.0,60.9102,61.1062,60.9024,60.9964,105230.0
2016-12-16 10:10:00,77.78,77.87,77.7,77.79,134169.0,60.9808,61.0513,60.918,60.9886,134169.0
2016-12-16 10:20:00,77.77,77.84,77.73,77.75,110839.0,60.9729,61.0278,60.9416,60.9572,110839.0
2016-12-16 10:30:00,77.75,77.76,77.52,77.68,103796.0,60.9572,60.9651,60.7769,60.9024,103796.0
2016-12-16 10:40:00,77.69,77.92,77.66,77.68,170448.0,60.9102,61.0905,60.8867,60.9024,170448.0
2016-12-16 10:50:00,77.66,77.81,77.65,77.73,161917.0,60.8867,61.0043,60.8788,60.9416,161917.0
2016-12-16 11:00:00,77.73,77.86,77.7,77.79,206846.0,60.9416,61.0435,60.918,60.9886,206846.0
2016-12-16 11:10:00,77.78,77.82,77.71,77.73,92010.0,60.9808,61.0121,60.9259,60.9416,92010.0
2016-12-16 11:20:00,77.73,77.81,77.67,77.71,328640.0,60.9416,61.0043,60.8945,60.9259,328640.0
2016-12-16 11:30:00,77.72,77.78,77.67,77.7,87165.0,60.9337,60.9808,60.8945,60.918,87165.0
2016-12-16 11:40:00,77.7,77.78,77.69,77.78,108811.0,60.918,60.9808,60.9102,60.9808,108811.0
2016-12-16 11:50:00,77.77,77.81,77.76,77.77,72447.0,60.9729,61.0043,60.9651,60.9729,72447.0
2016-12-16 12:00:00,77.77,77.81,77.69,77.71,170402.0,60.9729,61.0043,60.9102,60.9259,170402.0
2016-12-16 12:10:00,77.71,77.75,77.53,77.55,71430.0,60.9259,60.9572,60.7848,60.8004,71430.0
2016-12-16 12:20:00,77.56,77.61,77.47,77.48,48795.0,60.8083,60.8475,60.7377,60.7456,48795.0
2016-12-16 12:30:00,77.48,77.49,77.23,77.28,96524.0,60.7456,60.7534,60.5495,60.5887,96524.0
2016-12-16 12:40:00,77.28,77.32,77.21,77.28,118889.0,60.5887,60.6201,60.5339,60.5887,118889.0
2016-12-16 12:50:00,77.28,77.31,77.14,77.17,64258.0,60.5887,60.6123,60.479,60.5025,64258.0
2016-12-16 13:00:00,77.16,77.17,77.07,77.16,36049.0,60.4947,60.5025,60.4241,60.4947,36049.0
2016-12-16 13:10:00,77.15,77.16,76.96,77.02,59856.0,60.4868,60.4947,60.3379,60.3849,59856.0
2016-12-16 13:20:00,77.03,77.04,76.89,76.91,55949.0,60.3927,60.4006,60.283,60.2987,55949.0
2016-12-16 13:30:00,76.91,76.96,76.85,76.93,116625.0,60.2987,60.3379,60.2516,60.3143,116625.0
2016-12-16 13:40:00,76.93,76.93,76.79,76.8,57284.0,60.3143,60.3143,60.2046,60.2124,57284.0
2016-12-16 13:50:00,76.8,76.94,76.75,76.76,125421.0,60.2124,60.3222,60.1732,60.1811,125421.0
2016-12-16 14:00:00,76.75,76.76,76.47,76.6,209490.0,60.1732,60.1811,59.9537,60.0556,209490.0
2016-12-16 14:10:00,76.59,76.63,76.49,76.51,140168.0,60.0478,60.0791,59.9694,59.9851,140168.0
2016-12-16 14:20:00,76.51,76.61,76.47,76.53,187952.0,59.9851,60.0635,59.9537,60.0007,187952.0
2016-12-16 14:30:00,76.52,76.69,76.49,76.65,77785.0,59.9929,60.1262,59.9694,60.0948,77785.0
2016-12-16 14:40:00,76.64,76.64,76.55,76.64,45115.0,60.087,60.087,60.0164,60.087,45115.0
2016-12-16 14:50:00,76.64,76.72,76.62,76.68,46411.0,60.087,60.1497,60.0713,60.1183,46411.0
2016-12-16 15:00:00,76.67,76.73,76.59,76.63,70234.0,60.1105,60.1575,60.0478,60.0791,70234.0
2016-12-16 15:10:00,76.63,76.66,76.59,76.64,92066.0,60.0791,60.1027,60.0478,60.087,92066.0
2016-12-16 15:20:00,76.65,76.67,76.57,76.61,84936.0,60.0948,60.1105,60.0321,60.0635,84936.0
2016-12-16 15:30:00,76.61,76.72,76.59,76.66,96026.0,60.0635,60.1497,60.0478,60.1027,96026.0
2016-12-16 15:40:00,76.66,76.71,76.59,76.7,177351.0,60.1027,60.1419,60.0478,60.134,177351.0
2016-12-16 15:50:00,76.71,76.79,76.68,76.76,320445.0,60.1419,60.2046,60.1183,60.1811,320445.0
2016-12-19 09:30:00,76.58,76.98,76.52,76.92,119063.0,60.0399,60.3535,59.9929,60.3065,119063.0
2016-12-19 09:40:00,76.95,77.3,76.92,77.09,70973.0,60.33,60.6044,60.3065,60.4398,70973.0
2016-12-19 09:50:00,77.1,77.22,77.03,77.21,65755.0,60.4476,60.5417,60.3927,60.5339,65755.0
2016-12-19 10:00:00,77.21,77.26,77.11,77.17,69977.0,60.5339,60.5731,60.4555,60.5025,69977.0
2016-12-19 10:10:00,77.17,77.19,77.01,77.12,66360.0,60.5025,60.5182,60.3771,60.4633,66360.0
2016-12-19 10:20:00,77.12,77.28,77.08,77.16,61032.0,60.4633,60.5887,60.4319,60.4947,61032.0
2016-12-19 10:30:00,77.16,77.45,77.15,77.4,76677.0,60.4947,60.722,60.4868,60.6828,76677.0
2016-12-19 10:40:00,77.39,77.44,77.3,77.36,61439.0,60.675,60.7142,60.6044,60.6515,61439.0
2016-12-19 10:50:00,77.37,77.53,77.35,77.5,81027.0,60.6593,60.7848,60.6436,60.7612,81027.0
2016-12-19 11:00:00,77.51,77.52,77.42,77.46,74258.0,60.7691,60.7769,60.6985,60.7299,74258.0
2016-12-19 11:10:00,77.46,77.53,77.43,77.53,88179.0,60.7299,60.7848,60.7064,60.7848,88179.0
2016-12-19 11:20:00,77.53,77.64,77.45,77.47,175928.0,60.7848,60.871,60.722,60.7377,175928.0
2016-12-19 11:30:00,77.46,77.47,77.35,77.38,60872.0,60.7299,60.7377,60.6436,60.6672,60872.0
2016-12-19 11:40:00,77.37,77.37,77.16,77.16,62837.0,60.6593,60.6593,60.4947,60.4947,62837.0
2016-12-19 11:50:00,77.16,77.26,77.1,77.16,43243.0,60.4947,60.5731,60.4476,60.4947,43243.0
2016-12-19 12:00:00,77.17,77.27,77.12,77.26,26887.0,60.5025,60.5809,60.4633,60.5731,26887.0
2016-12-19 12:10:00,77.25,77.25,77.14,77.18,29776.0,60.5652,60.5652,60.479,60.5103,29776.0
2016-12-19 12:20:00,77.18,77.24,77.17,77.2,27836.0,60.5103,60.5574,60.5025,60.526,27836.0
2016-12-19 12:30:00,77.21,77.29,77.17,77.24,40541.0,60.5339,60.5966,60.5025,60.5574,40541.0
2016-12-19 12:40:00,77.24,77.31,77.16,77.26,36257.0,60.5574,60.6123,60.4947,60.5731,36257.0
2016-12-19 12:50:00,77.26,77.28,77.2,77.27,30936.0,60.5731,60.5887,60.526,60.5809,30936.0
2016-12-19 13:00:00,77.28,77.31,77.24,77.29,26368.0,60.5887,60.6123,60.5574,60.5966,26368.0
2016-12-19 13:10:00,77.28,77.33,77.25,77.32,23383.0,60.5887,60.6279,60.5652,60.6201,23383.0
2016-12-19 13:20:00,77.32,77.37,77.29,77.36,31555.0,60.6201,60.6593,60.5966,60.6515,31555.0
2016-12-19 13:30:00,77.34,77.36,77.25,77.29,25730.0,60.6358,60.6515,60.5652,60.5966,25730.0
2016-12-19 13:40:00,77.29,77.31,77.24,77.3,28666.0,60.5966,60.6123,60.5574,60.6044,28666.0
2016-12-19 13:50:00,77.3,77.36,77.24,77.36,35604.0,60.6044,60.6515,60.5574,60.6515,35604.0
2016-12-19 14:00:00,77.35,77.36,77.22,77.24,38284.0,60.6436,60.6515,60.5417,60.5574,38284.0
2016-12-19 14:10:00,77.24,77.32,77.2,77.23,32685.0,60.5574,60.6201,60.526,60.5495,32685.0
2016-12-19 14:20:00,77.24,77.28,77.17,77.26,34345.0,60.5574,60.5887,60.5025,60.5731,34345.0
2016-12-19 14:30:00,77.26,77.26,77.12,77.17,37426.0,60.5731,60.5731,60.4633,60.5025,37426.0
2016-12-19 14:40:00,77.17,77.2,77.11,77.16,32816.0,60.5025,60.526,60.4555,60.4947,32816.0
2016-12-19 14:50:00,77.17,77.19,76.98,77.0,50076.0,60.5025,60.5182,60.3535,60.3692,50076.0
2016-12-19 15:00:00,77.0,77.06,76.98,77.03,45711.0,60.3692,60.4163,60.3535,60.3927,45711.0
2016-12-19 15:10:00,77.04,77.08,76.98,77.03,46182.0,60.4006,60.4319,60.3535,60.3927,46182.0
2016-12-19 15:20:00,77.03,77.14,77.0,77.13,70726.0,60.3927,60.479,60.3692,60.4711,70726.0
2016-12-19 15:30:00,77.12,77.13,77.03,77.06,72735.0,60.4633,60.4711,60.3927,60.4163,72735.0
2016-12-19 15:40:00,77.05,77.07,77.01,77.03,95975.0,60.4084,60.4241,60.3771,60.3927,95975.0
2016-12-19 15:50:00,77.04,77.06,76.97,77.05,168376.0,60.4006,60.4163,60.3457,60.4084,168376.0
2016-12-20 09:30:00,77.35,77.7,77.26,77.57,100846.0,60.6436,60.918,60.5731,60.8161,100846.0
2016-12-20 09:40:00,77.57,77.71,77.48,77.61,86318.0,60.8161,60.9259,60.7456,60.8475,86318.0
2016-12-20 09:50:00,77.62,77.82,77.59,77.76,86474.0,60.8553,61.0121,60.8318,60.9651,86474.0
2016-12-20 10:00:00,77.77,77.8,77.67,77.77,100498.0,60.9729,60.9964,60.8945,60.9729,100498.0
2016-12-20 10:10:00,77.76,78.0,77.75,77.97,105935.0,60.9651,61.1532,60.9572,61.1297,105935.0
2016-12-20 10:20:00,77.97,77.98,77.71,77.86,136638.0,61.1297,61.1376,60.9259,61.0435,136638.0
2016-12-20 10:30:00,77.86,77.9,77.76,77.89,105001.0,61.0435,61.0748,60.9651,61.067,105001.0
2016-12-20 10:40:00,77.89,77.9,77.83,77.89,96991.0,61.067,61.0748,61.02,61.067,96991.0
2016-12-20 10:50:00,77.88,77.92,77.81,77.83,97263.0,61.0592,61.0905,61.0043,61.02,97263.0
2016-12-20 11:00:00,77.83,77.85,77.75,77.77,71768.0,61.02,61.0356,60.9572,60.9729,71768.0
2016-12-20 11:10:00,77.78,77.82,77.73,77.8,48916.0,60.9808,61.0121,60.9416,60.9964,48916.0
2016-12-20 11:20:00,77.8,77.82,77.75,77.8,66576.0,60.9964,61.0121,60.9572,60.9964,66576.0
2016-12-20 11:30:00,77.8,77.87,77.79,77.83,51356.0,60.9964,61.0513,60.9886,61.02,51356.0
2016-12-20 11:40:00,77.82,77.84,77.74,77.8,41734.0,61.0121,61.0278,60.9494,60.9964,41734.0
2016-12-20 11:50:00,77.8,77.82,77.62,77.67,53736.0,60.9964,61.0121,60.8553,60.8945,53736.0
2016-12-20 12:00:00,77.68,77.77,77.67,77.77,43990.0,60.9024,60.9729,60.8945,60.9729,43990.0
2016-12-20 12:10:00,77.77,77.83,77.77,77.83,36014.0,60.9729,61.02,60.9729,61.02,36014.0
2016-12-20 12:20:00,77.82,77.87,77.79,77.86,40896.0,61.0121,61.0513,60.9886,61.0435,40896.0
2016-12-20 12:30:00,77.87,77.89,77.77,77.79,67892.0,61.0513,61.067,60.9729,60.9886,67892.0
2016-12-20 12:40:00,77.79,77.87,77.76,77.83,47637.0,60.9886,61.0513,60.9651,61.02,47637.0
2016-12-20 12:50:00,77.83,77.87,77.8,77.83,65735.0,61.02,61.0513,60.9964,61.02,65735.0
2016-12-20 13:00:00,77.83,77.86,77.82,77.86,39058.0,61.02,61.0435,61.0121,61.0435,39058.0
2016-12-20 13:10:00,77.85,77.91,77.85,77.9,45056.0,61.0356,61.0827,61.0356,61.0748,45056.0
2016-12-20 13:20:00,77.89,77.9,77.78,77.8,106358.0,61.067,61.0748,60.9808,60.9964,106358.0
2016-12-20 13:30:00,77.79,77.8,77.7,77.7,42208.0,60.9886,60.9964,60.918,60.918,42208.0
2016-12-20 13:40:00,77.71,77.73,77.62,77.68,40601.0,60.9259,60.9416,60.8553,60.9024,40601.0
2016-12-20 13:50:00,77.67,77.78,77.65,77.77,56008.0,60.8945,60.9808,60.8788,60.9729,56008.0
2016-12-20 14:00:00,77.77,77.81,77.76,77.78,81119.0,60.9729,61.0043,60.9651,60.9808,81119.0
2016-12-20 14:10:00,77.79,77.79,77.68,77.71,63690.0,60.9886,60.9886,60.9024,60.9259,63690.0
2016-12-20 14:20:00,77.71,77.74,77.66,77.68,108108.0,60.9259,60.9494,60.8867,60.9024,108108.0
2016-12-20 14:30:00,77.67,77.67,77.52,77.56,60629.0,60.8945,60.8945,60.7769,60.8083,60629.0
2016-12-20 14:40:00,77.57,77.66,77.57,77.61,39179.0,60.8161,60.8867,60.8161,60.8475,39179.0
2016-12-20 14:50:00,77.62,77.67,77.49,77.49,48496.0,60.8553,60.8945,60.7534,60.7534,48496.0
2016-12-20 15:00:00,77.5,77.52,77.45,77.45,40838.0,60.7612,60.7769,60.722,60.722,40838.0
2016-12-20 15:10:00,77.45,77.5,77.41,77.46,61937.0,60.722,60.7612,60.6907,60.7299,61937.0
2016-12-20 15:20:00,77.46,77.48,77.4,77.45,56871.0,60.7299,60.7456,60.6828,60.722,56871.0
2016-12-20 15:30:00,77.45,77.55,77.44,77.55,63055.0,60.722,60.8004,60.7142,60.8004,63055.0
2016-12-20 15:40:00,77.55,77.56,77.52,77.54,93411.0,60.8004,60.8083,60.7769,60.7926,93411.0
2016-12-20 15:50:00,77.53,77.67,77.52,77.65,294534.0,60.7848,60.8945,60.7769,60.8788,294534.0
2016-12-21 09:30:00,77.37,77.75,77.12,77.56,92378.0,60.6593,60.9572,60.4633,60.8083,92378.0
2016-12-21 09:40:00,77.58,77.76,77.54,77.69,53663.0,60.824,60.9651,60.7926,60.9102,53663.0
2016-12-21 09:50:00,77.69,77.77,77.62,77.77,36192.0,60.9102,60.9729,60.8553,60.9729,36192.0
2016-12-21 10:00:00,77.77,77.87,77.71,77.77,64905.0,60.9729,61.0513,60.9259,60.9729,64905.0
2016-12-21 10:10:00,77.77,77.81,77.74,77.79,33250.0,60.9729,61.0043,60.9494,60.9886,33250.0
2016-12-21 10:20:00,77.78,77.78,77.64,77.69,45607.0,60.9808,60.9808,60.871,60.9102,45607.0
2016-12-21 10:30:00,77.69,77.7,77.58,77.58,28425.0,60.9102,60.918,60.824,60.824,28425.0
2016-12-21 10:40:00,77.59,77.65,77.54,77.56,26535.0,60.8318,60.8788,60.7926,60.8083,26535.0
2016-12-21 10:50:00,77.57,77.6,77.51,77.55,88309.0,60.8161,60.8396,60.7691,60.8004,88309.0
2016-12-21 11:00:00,77.55,77.57,77.41,77.43,33138.0,60.8004,60.8161,60.6907,60.7064,33138.0
2016-12-21 11:10:00,77.43,77.43,77.25,77.33,38771.0,60.7064,60.7064,60.5652,60.6279,38771.0
2016-12-21 11:20:00,77.33,77.45,77.32,77.4,40700.0,60.6279,60.722,60.6201,60.6828,40700.0
2016-12-21 11:30:00,77.4,77.41,77.32,77.41,28159.0,60.6828,60.6907,60.6201,60.6907,28159.0
2016-12-21 11:40:00,77.4,77.43,77.37,77.41,22645.0,60.6828,60.7064,60.6593,60.6907,22645.0
2016-12-21 11:50:00,77.41,77.46,77.4,77.43,28277.0,60.6907,60.7299,60.6828,60.7064,28277.0
2016-12-21 12:00:00,77.43,77.57,77.43,77.57,36732.0,60.7064,60.8161,60.7064,60.8161,36732.0
2016-12-21 12:10:00,77.57,77.64,77.57,77.6,41227.0,60.8161,60.871,60.8161,60.8396,41227.0
2016-12-21 12:20:00,77.59,77.65,77.53,77.6,38033.0,60.8318,60.8788,60.7848,60.8396,38033.0
2016-12-21 12:30:00,77.61,77.62,77.58,77.62,39313.0,60.8475,60.8553,60.824,60.8553,39313.0
2016-12-21 12:40:00,77.61,77.66,77.59,77.6,31417.0,60.8475,60.8867,60.8318,60.8396,31417.0
2016-12-21 12:50:00,77.61,77.61,77.51,77.55,27512.0,60.8475,60.8475,60.7691,60.8004,27512.0
2016-12-21 13:00:00,77.56,77.6,77.56,77.59,20229.0,60.8083,60.8396,60.8083,60.8318,20229.0
2016-12-21 13:10:00,77.6,77.62,77.56,77.58,29515.0,60.8396,60.8553,60.8083,60.824,29515.0
2016-12-21 13:20:00,77.58,77.58,77.46,77.48,23675.0,60.824,60.824,60.7299,60.7456,23675.0
2016-12-21 13:30:00,77.49,77.53,77.45,77.47,34062.0,60.7534,60.7848,60.722,60.7377,34062.0
2016-12-21 13:40:00,77.47,77.51,77.45,77.45,20340.0,60.7377,60.7691,60.722,60.722,20340.0
2016-12-21 13:50:00,77.45,77.48,77.41,77.42,26327.0,60.722,60.7456,60.6907,60.6985,26327.0
2016-12-21 14:00:00,77.42,77.56,77.42,77.53,21382.0,60.6985,60.8083,60.6985,60.7848,21382.0
2016-12-21 14:10:00,77.52,77.53,77.45,77.46,26410.0,60.7769,60.7848,60.722,60.7299,26410.0
2016-12-21 14:20:00,77.46,77.52,77.45,77.47,28372.0,60.7299,60.7769,60.722,60.7377,28372.0
2016-12-21 14:30:00,77.47,77.48,77.39,77.42,53459.0,60.7377,60.7456,60.675,60.6985,53459.0
2016-12-21 14:40:00,77.43,77.52,77.42,77.5,53831.0,60.7064,60.7769,60.6985,60.7612,53831.0
2016-12-21 14:50:00,77.5,77.52,77.42,77.44,34853.0,60.7612,60.7769,60.6985,60.7142,34853.0
2016-12-21 15:00:00,77.44,77.45,77.32,77.34,47688.0,60.7142,60.722,60.6201,60.6358,47688.0
2016-12-21 15:10:00,77.33,77.34,77.26,77.27,28783.0,60.6279,60.6358,60.5731,60.5809,28783.0
2016-12-21 15:20:00,77.27,77.28,77.18,77.23,47876.0,60.5809,60.5887,60.5103,60.5495,47876.0
2016-12-21 15:30:00,77.24,77.24,77.16,77.2,45507.0,60.5574,60.5574,60.4947,60.526,45507.0
2016-12-21 15:40:00,77.2,77.26,77.18,77.26,74376.0,60.526,60.5731,60.5103,60.5731,74376.0
2016-12-21 15:50:00,77.26,77.26,77.14,77.14,175653.0,60.5731,60.5731,60.479,60.479,175653.0
2016-12-22 09:30:00,76.85,76.99,76.0,76.21,505047.0,60.2516,60.3614,59.5852,59.7499,505047.0
2016-12-22 09:40:00,76.22,76.32,75.73,75.96,311986.0,59.7577,59.8361,59.3735,59.5538,311986.0
2016-12-22 09:50:00,75.94,76.19,75.86,75.96,242360.0,59.5382,59.7342,59.4754,59.5538,242360.0
2016-12-22 10:00:00,75.97,76.01,75.89,75.92,94247.0,59.5617,59.593,59.499,59.5225,94247.0
2016-12-22 10:10:00,75.93,76.03,75.86,75.99,124156.0,59.5303,59.6087,59.4754,59.5774,124156.0
2016-12-22 10:20:00,75.99,76.03,75.77,75.82,174570.0,59.5774,59.6087,59.4049,59.4441,174570.0
2016-12-22 10:30:00,75.85,75.93,75.79,75.81,136398.0,59.4676,59.5303,59.4206,59.4362,136398.0
2016-12-22 10:40:00,75.81,75.86,75.55,75.59,123140.0,59.4362,59.4754,59.2324,59.2638,123140.0
2016-12-22 10:50:00,75.59,75.6,75.34,75.37,213495.0,59.2638,59.2716,59.0678,59.0913,213495.0
2016-12-22 11:00:00,75.37,75.44,74.91,74.96,231581.0,59.0913,59.1462,58.7306,58.7698,231581.0
2016-12-22 11:10:00,74.94,75.08,74.87,75.01,246019.0,58.7542,58.8639,58.6993,58.809,246019.0
2016-12-22 11:20:00,75.01,75.03,74.76,74.77,249230.0,58.809,58.8247,58.613,58.6209,249230.0
2016-12-22 11:30:00,74.78,74.93,74.72,74.89,144730.0,58.6287,58.7463,58.5817,58.715,144730.0
2016-12-22 11:40:00,74.88,74.88,74.59,74.59,191723.0,58.7071,58.7071,58.4797,58.4797,191723.0
2016-12-22 11:50:00,74.58,74.67,74.33,74.41,193840.0,58.4719,58.5425,58.2759,58.3386,193840.0
2016-12-22 12:00:00,74.39,74.47,74.26,74.27,268894.0,58.3229,58.3857,58.221,58.2289,268894.0
2016-12-22 12:10:00,74.28,74.35,74.17,74.22,151897.0,58.2367,58.2916,58.1505,58.1897,151897.0
2016-12-22 12:20:00,74.22,74.38,74.16,74.36,159407.0,58.1897,58.3151,58.1426,58.2994,159407.0
2016-12-22 12:30:00,74.35,74.54,74.28,74.47,257628.0,58.2916,58.4405,58.2367,58.3857,257628.0
2016-12-22 12:40:00,74.47,74.49,74.39,74.44,152158.0,58.3857,58.4013,58.3229,58.3621,152158.0
2016-12-22 12:50:00,74.44,74.58,74.43,74.53,139820.0,58.3621,58.4719,58.3543,58.4327,139820.0
2016-12-22 13:00:00,74.53,74.54,74.36,74.37,112581.0,58.4327,58.4405,58.2994,58.3073,112581.0
2016-12-22 13:10:00,74.36,74.42,74.26,74.39,111068.0,58.2994,58.3465,58.221,58.3229,111068.0
2016-12-22 13:20:00,74.4,74.43,74.33,74.37,97651.0,58.3308,58.3543,58.2759,58.3073,97651.0
2016-12-22 13:30:00,74.37,74.39,74.0,74.04,193431.0,58.3073,58.3229,58.0172,58.0485,193431.0
2016-12-22 13:40:00,74.05,74.19,73.97,74.18,167843.0,58.0564,58.1661,57.9937,58.1583,167843.0
2016-12-22 13:50:00,74.17,74.24,74.12,74.23,83005.0,58.1505,58.2053,58.1113,58.1975,83005.0
2016-12-22 14:00:00,74.23,74.27,74.19,74.25,92531.0,58.1975,58.2289,58.1661,58.2132,92531.0
2016-12-22 14:10:00,74.25,74.28,74.09,74.14,133338.0,58.2132,58.2367,58.0877,58.1269,133338.0
2016-12-22 14:20:00,74.13,74.21,74.0,74.03,115040.0,58.1191,58.1818,58.0172,58.0407,115040.0
2016-12-22 14:30:00,74.03,74.04,73.77,73.83,160749.0,58.0407,58.0485,57.8369,57.8839,160749.0
2016-12-22 14:40:00,73.83,73.85,73.59,73.62,213490.0,57.8839,57.8996,57.6957,57.7193,213490.0
2016-12-22 14:50:00,73.62,73.65,73.5,73.5,192560.0,57.7193,57.7428,57.6252,57.6252,192560.0
2016-12-22 15:00:00,73.5,73.69,73.5,73.62,166399.0,57.6252,57.7741,57.6252,57.7193,166399.0
2016-12-22 15:10:00,73.62,73.63,73.41,73.55,198204.0,57.7193,57.7271,57.5546,57.6644,198204.0
2016-12-22 15:20:00,73.55,73.72,73.53,73.71,186018.0,57.6644,57.7977,57.6487,57.7898,186018.0
2016-12-22 15:30:00,73.7,73.78,73.64,73.73,199951.0,57.782,57.8447,57.7349,57.8055,199951.0
2016-12-22 15:40:00,73.73,73.82,73.69,73.77,289255.0,57.8055,57.8761,57.7741,57.8369,289255.0
2016-12-22 15:50:00,73.77,73.84,73.66,73.74,475991.0,57.8369,57.8917,57.7506,57.8133,475991.0
2016-12-23 09:30:00,73.98,74.48,73.88,74.3,134638.0,58.0015,58.3935,57.9231,58.2524,134638.0
2016-12-23 09:40:00,74.27,74.3,73.73,73.86,149029.0,58.2289,58.2524,57.8055,57.9074,149029.0
2016-12-23 09:50:00,73.85,73.88,73.77,73.79,59827.0,57.8996,57.9231,57.8369,57.8525,59827.0
2016-12-23 10:00:00,73.8,73.8,73.54,73.71,117712.0,57.8604,57.8604,57.6565,57.7898,117712.0
2016-12-23 10:10:00,73.71,73.81,73.56,73.61,72321.0,57.7898,57.8682,57.6722,57.7114,72321.0
2016-12-23 10:20:00,73.62,73.73,73.55,73.58,69927.0,57.7193,57.8055,57.6644,57.6879,69927.0
2016-12-23 10:30:00,73.59,73.65,73.42,73.45,82721.0,57.6957,57.7428,57.5624,57.586,82721.0
2016-12-23 10:40:00,73.47,73.63,73.37,73.62,80116.0,57.6016,57.7271,57.5232,57.7193,80116.0
2016-12-23 10:50:00,73.61,73.65,73.49,73.64,109220.0,57.7114,57.7428,57.6173,57.7349,109220.0
2016-12-23 11:00:00,73.65,73.83,73.63,73.73,50147.0,57.7428,57.8839,57.7271,57.8055,50147.0
2016-12-23 11:10:00,73.73,73.75,73.58,73.62,51704.0,57.8055,57.8212,57.6879,57.7193,51704.0
2016-12-23 11:20:00,73.61,73.71,73.6,73.66,39665.0,57.7114,57.7898,57.7036,57.7506,39665.0
2016-12-23 11:30:00,73.65,73.68,73.59,73.61,36909.0,57.7428,57.7663,57.6957,57.7114,36909.0
2016-12-23 11:40:00,73.62,73.68,73.58,73.63,29365.0,57.7193,57.7663,57.6879,57.7271,29365.0
2016-12-23 11:50:00,73.63,73.69,73.58,73.6,31373.0,57.7271,57.7741,57.6879,57.7036,31373.0
2016-12-23 12:00:00,73.6,73.62,73.46,73.46,42731.0,57.7036,57.7193,57.5938,57.5938,42731.0
2016-12-23 12:10:00,73.46,73.53,73.42,73.52,43183.0,57.5938,57.6487,57.5624,57.6408,43183.0
2016-12-23 12:20:00,73.52,73.57,73.48,73.52,30113.0,57.6408,57.68,57.6095,57.6408,30113.0
2016-12-23 12:30:00,73.53,73.54,73.47,73.5,23647.0,57.6487,57.6565,57.6016,57.6252,23647.0
2016-12-23 12:40:00,73.51,73.59,73.49,73.52,35736.0,57.633,57.6957,57.6173,57.6408,35736.0
2016-12-23 12:50:00,73.52,73.56,73.5,73.53,65939.0,57.6408,57.6722,57.6252,57.6487,65939.0
2016-12-23 13:00:00,73.52,73.55,73.51,73.52,21068.0,57.6408,57.6644,57.633,57.6408,21068.0
2016-12-23 13:10:00,73.53,73.56,73.51,73.53,21688.0,57.6487,57.6722,57.633,57.6487,21688.0
2016-12-23 13:20:00,73.53,73.59,73.52,73.58,21998.0,57.6487,57.6957,57.6408,57.6879,21998.0
2016-12-23 13:30:00,73.59,73.59,73.51,73.53,18932.0,57.6957,57.6957,57.633,57.6487,18932.0
2016-12-23 13:40:00,73.53,73.53,73.49,73.51,18938.0,57.6487,57.6487,57.6173,57.633,18938.0
2016-12-23 13:50:00,73.5,73.54,73.48,73.48,30628.0,57.6252,57.6565,57.6095,57.6095,30628.0
2016-12-23 14:00:00,73.48,73.5,73.38,73.4,55685.0,57.6095,57.6252,57.5311,57.5468,55685.0
2016-12-23 14:10:00,73.4,73.45,73.38,73.39,52823.0,57.5468,57.586,57.5311,57.5389,52823.0
2016-12-23 14:20:00,73.4,73.42,73.29,73.31,50239.0,57.5468,57.5624,57.4605,57.4762,50239.0
2016-12-23 14:30:00,73.3,73.38,73.3,73.36,96757.0,57.4684,57.5311,57.4684,57.5154,96757.0
2016-12-23 14:40:00,73.36,73.4,73.3,73.34,80655.0,57.5154,57.5468,57.4684,57.4997,80655.0
2016-12-23 14:50:00,73.34,73.37,73.33,73.35,86425.0,57.4997,57.5232,57.4919,57.5076,86425.0
2016-12-23 15:00:00,73.34,73.37,73.3,73.32,80790.0,57.4997,57.5232,57.4684,57.484,80790.0
2016-12-23 15:10:00,73.32,73.39,73.3,73.36,117849.0,57.484,57.5389,57.4684,57.5154,117849.0
2016-12-23 15:20:00,73.36,73.42,73.32,73.42,71565.0,57.5154,57.5624,57.484,57.5624,71565.0
2016-12-23 15:30:00,73.42,73.53,73.41,73.52,70238.0,57.5624,57.6487,57.5546,57.6408,70238.0
2016-12-23 15:40:00,73.52,73.53,73.45,73.45,76699.0,57.6408,57.6487,57.586,57.586,76699.0
2016-12-23 15:50:00,73.45,73.52,73.44,73.5,192523.0,57.586,57.6408,57.5781,57.6252,192523.0
2016-12-27 09:30:00,73.83,74.04,73.56,73.96,87548.0,57.8839,58.0485,57.6722,57.9858,87548.0
2016-12-27 09:40:00,73.93,74.11,73.9,73.9,66035.0,57.9623,58.1034,57.9388,57.9388,66035.0
2016-12-27 09:50:00,73.89,74.18,73.89,74.18,40497.0,57.9309,58.1583,57.9309,58.1583,40497.0
2016-12-27 10:00:00,74.19,74.23,73.97,73.98,57313.0,58.1661,58.1975,57.9937,58.0015,57313.0
2016-12-27 10:10:00,73.97,73.99,73.89,73.96,23568.0,57.9937,58.0093,57.9309,57.9858,23568.0
2016-12-27 10:20:00,73.95,73.96,73.82,73.82,30141.0,57.978,57.9858,57.8761,57.8761,30141.0
2016-12-27 10:30:00,73.81,73.82,73.71,73.71,27743.0,57.8682,57.8761,57.7898,57.7898,27743.0
2016-12-27 10:40:00,73.71,73.82,73.67,73.78,45076.0,57.7898,57.8761,57.7585,57.8447,45076.0
2016-12-27 10:50:00,73.78,73.78,73.67,73.71,28325.0,57.8447,57.8447,57.7585,57.7898,28325.0
2016-12-27 11:00:00,73.71,73.76,73.68,73.7,37520.0,57.7898,57.829,57.7663,57.782,37520.0
2016-12-27 11:10:00,73.69,73.7,73.61,73.66,39499.0,57.7741,57.782,57.7114,57.7506,39499.0
2016-12-27 11:20:00,73.66,73.66,73.58,73.65,30426.0,57.7506,57.7506,57.6879,57.7428,30426.0
2016-12-27 11:30:00,73.65,73.79,73.65,73.73,40086.0,57.7428,57.8525,57.7428,57.8055,40086.0
2016-12-27 11:40:00,73.72,73.79,73.67,73.78,45368.0,57.7977,57.8525,57.7585,57.8447,45368.0
2016-12-27 11:50:00,73.78,73.87,73.78,73.83,33826.0,57.8447,57.9153,57.8447,57.8839,33826.0
2016-12-27 12:00:00,73.84,73.88,73.78,73.86,33381.0,57.8917,57.9231,57.8447,57.9074,33381.0
2016-12-27 12:10:00,73.87,73.93,73.85,73.92,33952.0,57.9153,57.9623,57.8996,57.9545,33952.0
2016-12-27 12:20:00,73.92,73.98,73.87,73.92,28032.0,57.9545,58.0015,57.9153,57.9545,28032.0
2016-12-27 12:30:00,73.92,73.97,73.78,73.79,60953.0,57.9545,57.9937,57.8447,57.8525,60953.0
2016-12-27 12:40:00,73.79,73.81,73.71,73.74,111051.0,57.8525,57.8682,57.7898,57.8133,111051.0
2016-12-27 12:50:00,73.73,73.82,73.7,73.8,52380.0,57.8055,57.8761,57.782,57.8604,52380.0
2016-12-27 13:00:00,73.79,73.87,73.77,73.86,33138.0,57.8525,57.9153,57.8369,57.9074,33138.0
2016-12-27 13:10:00,73.87,73.87,73.76,73.78,24712.0,57.9153,57.9153,57.829,57.8447,24712.0
2016-12-27 13:20:00,73.78,73.79,73.76,73.76,20276.0,57.8447,57.8525,57.829,57.829,20276.0
2016-12-27 13:30:00,73.77,73.78,73.71,73.73,36128.0,57.8369,57.8447,57.7898,57.8055,36128.0
2016-12-27 13:40:00,73.73,73.83,73.71,73.78,30446.0,57.8055,57.8839,57.7898,57.8447,30446.0
2016-12-27 13:50:00,73.77,73.8,73.75,73.76,26551.0,57.8369,57.8604,57.8212,57.829,26551.0
2016-12-27 14:00:00,73.77,73.78,73.7,73.73,20977.0,57.8369,57.8447,57.782,57.8055,20977.0
2016-12-27 14:10:00,73.73,73.77,73.7,73.77,21900.0,57.8055,57.8369,57.782,57.8369,21900.0
2016-12-27 14:20:00,73.78,73.88,73.77,73.86,45101.0,57.8447,57.9231,57.8369,57.9074,45101.0
2016-12-27 14:30:00,73.87,73.87,73.8,73.85,25466.0,57.9153,57.9153,57.8604,57.8996,25466.0
2016-12-27 14:40:00,73.86,73.89,73.83,73.84,21610.0,57.9074,57.9309,57.8839,57.8917,21610.0
2016-12-27 14:50:00,73.84,73.84,73.73,73.73,49518.0,57.8917,57.8917,57.8055,57.8055,49518.0
2016-12-27 15:00:00,73.74,73.84,73.74,73.8,30101.0,57.8133,57.8917,57.8133,57.8604,30101.0
2016-12-27 15:10:00,73.8,73.8,73.74,73.74,33253.0,57.8604,57.8604,57.8133,57.8133,33253.0
2016-12-27 15:20:00,73.75,73.83,73.73,73.81,33852.0,57.8212,57.8839,57.8055,57.8682,33852.0
2016-12-27 15:30:00,73.81,73.85,73.79,73.81,95093.0,57.8682,57.8996,57.8525,57.8682,95093.0
2016-12-27 15:40:00,73.81,73.87,73.7,73.72,141362.0,57.8682,57.9153,57.782,57.7977,141362.0
2016-12-27 15:50:00,73.72,73.75,73.65,73.7,220593.0,57.7977,57.8212,57.7428,57.782,220593.0
2016-12-28 09:30:00,73.75,73.98,73.58,73.59,89412.0,57.8212,58.0015,57.6879,57.6957,89412.0
2016-12-28 09:40:00,73.57,73.61,73.22,73.26,54064.0,57.68,57.7114,57.4056,57.437,54064.0
2016-12-28 09:50:00,73.29,73.38,73.08,73.11,45912.0,57.4605,57.5311,57.2959,57.3194,45912.0
2016-12-28 10:00:00,73.1,73.14,73.01,73.06,93793.0,57.3116,57.3429,57.241,57.2802,93793.0
2016-12-28 10:10:00,73.07,73.22,73.04,73.19,43857.0,57.288,57.4056,57.2645,57.3821,43857.0
2016-12-28 10:20:00,73.21,73.32,73.17,73.29,28205.0,57.3978,57.484,57.3664,57.4605,28205.0
2016-12-28 10:30:00,73.26,73.28,73.13,73.2,36238.0,57.437,57.4527,57.3351,57.39,36238.0
2016-12-28 10:40:00,73.21,73.23,73.17,73.23,25426.0,57.3978,57.4135,57.3664,57.4135,25426.0
2016-12-28 10:50:00,73.23,73.27,73.14,73.25,70527.0,57.4135,57.4448,57.3429,57.4292,70527.0
2016-12-28 11:00:00,73.25,73.32,73.25,73.27,27606.0,57.4292,57.484,57.4292,57.4448,27606.0
2016-12-28 11:10:00,73.29,73.35,73.27,73.33,45714.0,57.4605,57.5076,57.4448,57.4919,45714.0
2016-12-28 11:20:00,73.33,73.43,73.32,73.36,53061.0,57.4919,57.5703,57.484,57.5154,53061.0
2016-12-28 11:30:00,73.36,73.38,73.21,73.22,33128.0,57.5154,57.5311,57.3978,57.4056,33128.0
2016-12-28 11:40:00,73.22,73.39,73.22,73.37,34316.0,57.4056,57.5389,57.4056,57.5232,34316.0
2016-12-28 11:50:00,73.36,73.41,73.27,73.27,40506.0,57.5154,57.5546,57.4448,57.4448,40506.0
2016-12-28 12:00:00,73.27,73.27,73.19,73.19,45395.0,57.4448,57.4448,57.3821,57.3821,45395.0
2016-12-28 12:10:00,73.19,73.23,73.08,73.1,42382.0,57.3821,57.4135,57.2959,57.3116,42382.0
2016-12-28 12:20:00,73.11,73.12,73.03,73.07,39229.0,57.3194,57.3272,57.2567,57.288,39229.0
2016-12-28 12:30:00,73.07,73.12,72.96,73.11,107624.0,57.288,57.3272,57.2018,57.3194,107624.0
2016-12-28 12:40:00,73.11,73.11,72.94,72.95,45817.0,57.3194,57.3194,57.1861,57.194,45817.0
2016-12-28 12:50:00,72.94,72.99,72.93,72.98,57018.0,57.1861,57.2253,57.1783,57.2175,57018.0
2016-12-28 13:00:00,72.97,72.98,72.92,72.95,55656.0,57.2096,57.2175,57.1704,57.194,55656.0
2016-12-28 13:10:00,72.96,73.06,72.96,73.04,32118.0,57.2018,57.2802,57.2018,57.2645,32118.0
2016-12-28 13:20:00,73.05,73.11,73.02,73.09,25514.0,57.2724,57.3194,57.2488,57.3037,25514.0
2016-12-28 13:30:00,73.09,73.11,73.0,73.0,34071.0,57.3037,57.3194,57.2332,57.2332,34071.0
2016-12-28 13:40:00,73.0,73.0,72.88,72.89,42705.0,57.2332,57.2332,57.1391,57.1469,42705.0
2016-12-28 13:50:00,72.89,72.98,72.89,72.94,31293.0,57.1469,57.2175,57.1469,57.1861,31293.0
2016-12-28 14:00:00,72.94,73.11,72.94,73.1,33133.0,57.1861,57.3194,57.1861,57.3116,33133.0
2016-12-28 14:10:00,73.1,73.1,72.87,72.93,42688.0,57.3116,57.3116,57.1312,57.1783,42688.0
2016-12-28 14:20:00,72.92,72.95,72.89,72.95,29326.0,57.1704,57.194,57.1469,57.194,29326.0
2016-12-28 14:30:00,72.94,72.99,72.87,72.87,44391.0,57.1861,57.2253,57.1312,57.1312,44391.0
2016-12-28 14:40:00,72.88,72.92,72.83,72.9,28884.0,57.1391,57.1704,57.0999,57.1548,28884.0
2016-12-28 14:50:00,72.9,72.92,72.84,72.91,42939.0,57.1548,57.1704,57.1077,57.1626,42939.0
2016-12-28 15:00:00,72.9,72.93,72.8,72.8,54329.0,57.1548,57.1783,57.0764,57.0764,54329.0
2016-12-28 15:10:00,72.8,72.85,72.78,72.85,84050.0,57.0764,57.1156,57.0607,57.1156,84050.0
2016-12-28 15:20:00,72.84,72.91,72.82,72.83,66655.0,57.1077,57.1626,57.092,57.0999,66655.0
2016-12-28 15:30:00,72.83,72.9,72.79,72.89,115952.0,57.0999,57.1548,57.0685,57.1469,115952.0
2016-12-28 15:40:00,72.89,72.89,72.8,72.83,129421.0,57.1469,57.1469,57.0764,57.0999,129421.0
2016-12-28 15:50:00,72.84,72.88,72.75,72.83,202019.0,57.1077,57.1391,57.0372,57.0999,202019.0
2016-12-29 09:30:00,72.81,73.17,72.75,72.91,61165.0,57.0842,57.3664,57.0372,57.1626,61165.0
2016-12-29 09:40:00,72.99,73.03,72.82,72.88,27883.0,57.2253,57.2567,57.092,57.1391,27883.0
2016-12-29 09:50:00,72.88,73.06,72.84,72.97,46019.0,57.1391,57.2802,57.1077,57.2096,46019.0
2016-12-29 10:00:00,72.95,72.99,72.84,72.9,49020.0,57.194,57.2253,57.1077,57.1548,49020.0
2016-12-29 10:10:00,72.9,72.97,72.9,72.95,24723.0,57.1548,57.2096,57.1548,57.194,24723.0
2016-12-29 10:20:00,72.93,73.04,72.87,73.03,38046.0,57.1783,57.2645,57.1312,57.2567,38046.0
2016-12-29 10:30:00,73.02,73.03,72.91,72.92,66242.0,57.2488,57.2567,57.1626,57.1704,66242.0
2016-12-29 10:40:00,72.92,72.92,72.75,72.76,41095.0,57.1704,57.1704,57.0372,57.045,41095.0
2016-12-29 10:50:00,72.76,72.86,72.75,72.82,31048.0,57.045,57.1234,57.0372,57.092,31048.0
2016-12-29 11:00:00,72.82,72.85,72.74,72.8,44359.0,57.092,57.1156,57.0293,57.0764,44359.0
2016-12-29 11:10:00,72.81,72.83,72.73,72.73,41297.0,57.0842,57.0999,57.0215,57.0215,41297.0
2016-12-29 11:20:00,72.73,72.75,72.68,72.7,38323.0,57.0215,57.0372,56.9823,56.998,38323.0
2016-12-29 11:30:00,72.7,72.75,72.66,72.71,39899.0,56.998,57.0372,56.9666,57.0058,39899.0
2016-12-29 11:40:00,72.72,72.76,72.69,72.71,32645.0,57.0136,57.045,56.9901,57.0058,32645.0
2016-12-29 11:50:00,72.7,72.71,72.64,72.67,39836.0,56.998,57.0058,56.9509,56.9744,39836.0
2016-12-29 12:00:00,72.68,72.68,72.62,72.64,43726.0,56.9823,56.9823,56.9352,56.9509,43726.0
2016-12-29 12:10:00,72.65,72.68,72.62,72.67,22391.0,56.9588,56.9823,56.9352,56.9744,22391.0
2016-12-29 12:20:00,72.67,72.74,72.66,72.7,96032.0,56.9744,57.0293,56.9666,56.998,96032.0
2016-12-29 12:30:00,72.7,72.71,72.61,72.62,37819.0,56.998,57.0058,56.9274,56.9352,37819.0
2016-12-29 12:40:00,72.62,72.68,72.6,72.66,38363.0,56.9352,56.9823,56.9196,56.9666,38363.0
2016-12-29 12:50:00,72.68,72.71,72.63,72.65,24603.0,56.9823,57.0058,56.9431,56.9588,24603.0
2016-12-29 13:00:00,72.66,72.67,72.59,72.61,18670.0,56.9666,56.9744,56.9117,56.9274,18670.0
2016-12-29 13:10:00,72.61,72.61,72.53,72.56,42228.0,56.9274,56.9274,56.8647,56.8882,42228.0
2016-12-29 13:20:00,72.56,72.57,72.45,72.47,64859.0,56.8882,56.896,56.802,56.8176,64859.0
2016-12-29 13:30:00,72.48,72.53,72.44,72.5,36028.0,56.8255,56.8647,56.7941,56.8412,36028.0
2016-12-29 13:40:00,72.5,72.53,72.48,72.49,34647.0,56.8412,56.8647,56.8255,56.8333,34647.0
2016-12-29 13:50:00,72.49,72.52,72.43,72.46,52322.0,56.8333,56.8568,56.7863,56.8098,52322.0
2016-12-29 14:00:00,72.47,72.6,72.46,72.57,63168.0,56.8176,56.9196,56.8098,56.896,63168.0
2016-12-29 14:10:00,72.57,72.61,72.53,72.58,50393.0,56.896,56.9274,56.8647,56.9039,50393.0
2016-12-29 14:20:00,72.58,72.65,72.55,72.59,86832.0,56.9039,56.9588,56.8804,56.9117,86832.0
2016-12-29 14:30:00,72.59,72.61,72.56,72.57,34732.0,56.9117,56.9274,56.8882,56.896,34732.0
2016-12-29 14:40:00,72.57,72.6,72.54,72.58,39952.0,56.896,56.9196,56.8725,56.9039,39952.0
2016-12-29 14:50:00,72.57,72.6,72.55,72.57,39928.0,56.896,56.9196,56.8804,56.896,39928.0
2016-12-29 15:00:00,72.57,72.63,72.56,72.59,45495.0,56.896,56.9431,56.8882,56.9117,45495.0
2016-12-29 15:10:00,72.6,72.66,72.57,72.65,53354.0,56.9196,56.9666,56.896,56.9588,53354.0
2016-12-29 15:20:00,72.65,72.73,72.64,72.7,80149.0,56.9588,57.0215,56.9509,56.998,80149.0
2016-12-29 15:30:00,72.7,72.73,72.62,72.66,85581.0,56.998,57.0215,56.9352,56.9666,85581.0
2016-12-29 15:40:00,72.66,72.66,72.58,72.59,105961.0,56.9666,56.9666,56.9039,56.9117,105961.0
2016-12-29 15:50:00,72.59,72.64,72.56,72.62,234815.0,56.9117,56.9509,56.8882,56.9352,234815.0
2016-12-30 09:30:00,72.71,72.93,72.56,72.61,56089.0,57.0058,57.1783,56.8882,56.9274,56089.0
2016-12-30 09:40:00,72.62,72.77,72.59,72.61,21693.0,56.9352,57.0528,56.9117,56.9274,21693.0
2016-12-30 09:50:00,72.59,72.62,72.46,72.51,29262.0,56.9117,56.9352,56.8098,56.849,29262.0
2016-12-30 10:00:00,72.48,72.63,72.47,72.6,32961.0,56.8255,56.9431,56.8176,56.9196,32961.0
2016-12-30 10:10:00,72.58,72.62,72.54,72.58,36028.0,56.9039,56.9352,56.8725,56.9039,36028.0
2016-12-30 10:20:00,72.58,72.6,72.45,72.48,27086.0,56.9039,56.9196,56.802,56.8255,27086.0
2016-12-30 10:30:00,72.49,72.63,72.44,72.48,91103.0,56.8333,56.9431,56.7941,56.8255,91103.0
2016-12-30 10:40:00,72.49,72.49,72.38,72.42,35228.0,56.8333,56.8333,56.7471,56.7784,35228.0
2016-12-30 10:50:00,72.41,72.61,72.37,72.6,40820.0,56.7706,56.9274,56.7392,56.9196,40820.0
2016-12-30 11:00:00,72.6,72.61,72.48,72.54,46073.0,56.9196,56.9274,56.8255,56.8725,46073.0
2016-12-30 11:10:00,72.54,72.6,72.49,72.55,35448.0,56.8725,56.9196,56.8333,56.8804,35448.0
2016-12-30 11:20:00,72.54,72.63,72.52,72.63,78481.0,56.8725,56.9431,56.8568,56.9431,78481.0
2016-12-30 11:30:00,72.62,72.62,72.46,72.51,27240.0,56.9352,56.9352,56.8098,56.849,27240.0
2016-12-30 11:40:00,72.5,72.6,72.49,72.56,32364.0,56.8412,56.9196,56.8333,56.8882,32364.0
2016-12-30 11:50:00,72.56,72.69,72.55,72.62,114901.0,56.8882,56.9901,56.8804,56.9352,114901.0
2016-12-30 12:00:00,72.64,72.71,72.6,72.7,33650.0,56.9509,57.0058,56.9196,56.998,33650.0
2016-12-30 12:10:00,72.69,72.7,72.6,72.63,31543.0,56.9901,56.998,56.9196,56.9431,31543.0
2016-12-30 12:20:00,72.62,72.64,72.58,72.58,58455.0,56.9352,56.9509,56.9039,56.9039,58455.0
2016-12-30 12:30:00,72.59,72.62,72.55,72.55,48309.0,56.9117,56.9352,56.8804,56.8804,48309.0
2016-12-30 12:40:00,72.54,72.57,72.36,72.39,61323.0,56.8725,56.896,56.7314,56.7549,61323.0
2016-12-30 12:50:00,72.39,72.43,72.37,72.43,40019.0,56.7549,56.7863,56.7392,56.7863,40019.0
2016-12-30 13:00:00,72.42,72.43,72.33,72.34,46548.0,56.7784,56.7863,56.7079,56.7157,46548.0
2016-12-30 13:10:00,72.35,72.36,72.27,72.28,29363.0,56.7236,56.7314,56.6608,56.6687,29363.0
2016-12-30 13:20:00,72.28,72.29,72.23,72.26,36092.0,56.6687,56.6765,56.6295,56.653,36092.0
2016-12-30 13:30:00,72.26,72.35,72.25,72.32,18584.0,56.653,56.7236,56.6451,56.7,18584.0
2016-12-30 13:40:00,72.32,72.36,72.25,72.25,27754.0,56.7,56.7314,56.6451,56.6451,27754.0
2016-12-30 13:50:00,72.25,72.28,72.15,72.16,31753.0,56.6451,56.6687,56.5667,56.5746,31753.0
2016-12-30 14:00:00,72.15,72.2,72.07,72.08,43958.0,56.5667,56.6059,56.504,56.5119,43958.0
2016-12-30 14:10:00,72.07,72.15,72.02,72.03,54704.0,56.504,56.5667,56.4648,56.4727,54704.0
2016-12-30 14:20:00,72.03,72.07,72.01,72.03,27546.0,56.4727,56.504,56.457,56.4727,27546.0
2016-12-30 14:30:00,72.02,72.07,72.0,72.06,36320.0,56.4648,56.504,56.4491,56.4962,36320.0
2016-12-30 14:40:00,72.06,72.07,71.98,72.01,81484.0,56.4962,56.504,56.4335,56.457,81484.0
2016-12-30 14:50:00,72.01,72.01,71.88,71.93,51702.0,56.457,56.457,56.3551,56.3943,51702.0
2016-12-30 15:00:00,71.94,72.05,71.93,72.02,56357.0,56.4021,56.4883,56.3943,56.4648,56357.0
2016-12-30 15:10:00,72.02,72.04,71.95,72.01,59093.0,56.4648,56.4805,56.4099,56.457,59093.0
2016-12-30 15:20:00,72.01,72.12,71.97,72.12,54808.0,56.457,56.5432,56.4256,56.5432,54808.0
2016-12-30 15:30:00,72.12,72.18,72.09,72.16,96380.0,56.5432,56.5903,56.5197,56.5746,96380.0
2016-12-30 15:40:00,72.16,72.21,72.02,72.02,172535.0,56.5746,56.6138,56.4648,56.4648,172535.0
2016-12-30 15:50:00,72.03,72.28,72.02,72.27,381118.0,56.4727,56.6687,56.4648,56.6608,381118.0
2017-01-03 09:30:00,72.66,72.89,72.19,72.2,169700.0,56.9666,57.1469,56.5981,56.6059,169700.0
2017-01-03 09:40:00,72.25,72.48,72.16,72.4,75701.0,56.6451,56.8255,56.5746,56.7628,75701.0
2017-01-03 09:50:00,72.4,72.51,72.21,72.37,106225.0,56.7628,56.849,56.6138,56.7392,106225.0
2017-01-03 10:00:00,72.38,72.62,72.22,72.41,65196.0,56.7471,56.9352,56.6216,56.7706,65196.0
2017-01-03 10:10:00,72.42,72.48,72.27,72.32,50348.0,56.7784,56.8255,56.6608,56.7,50348.0
2017-01-03 10:20:00,72.34,72.54,72.31,72.45,56286.0,56.7157,56.8725,56.6922,56.802,56286.0
2017-01-03 10:30:00,72.45,72.52,72.24,72.25,147719.0,56.802,56.8568,56.6373,56.6451,147719.0
2017-01-03 10:40:00,72.25,72.34,72.19,72.22,68075.0,56.6451,56.7157,56.5981,56.6216,68075.0
2017-01-03 10:50:00,72.22,72.39,72.22,72.31,121199.0,56.6216,56.7549,56.6216,56.6922,121199.0
2017-01-03 11:00:00,72.3,72.31,72.21,72.26,76938.0,56.6843,56.6922,56.6138,56.653,76938.0
2017-01-03 11:10:00,72.26,72.27,72.21,72.22,110318.0,56.653,56.6608,56.6138,56.6216,110318.0
2017-01-03 11:20:00,72.23,72.31,72.21,72.25,55754.0,56.6295,56.6922,56.6138,56.6451,55754.0
2017-01-03 11:30:00,72.26,72.3,72.22,72.23,60219.0,56.653,56.6843,56.6216,56.6295,60219.0
2017-01-03 11:40:00,72.24,72.27,72.19,72.23,58116.0,56.6373,56.6608,56.5981,56.6295,58116.0
2017-01-03 11:50:00,72.23,72.42,72.2,72.4,94004.0,56.6295,56.7784,56.6059,56.7628,94004.0
2017-01-03 12:00:00,72.4,72.42,72.23,72.3,42385.0,56.7628,56.7784,56.6295,56.6843,42385.0
2017-01-03 12:10:00,72.3,72.4,72.27,72.33,42697.0,56.6843,56.7628,56.6608,56.7079,42697.0
2017-01-03 12:20:00,72.34,72.34,72.25,72.3,55795.0,56.7157,56.7157,56.6451,56.6843,55795.0
2017-01-03 12:30:00,72.3,72.33,72.25,72.28,39312.0,56.6843,56.7079,56.6451,56.6687,39312.0
2017-01-03 12:40:00,72.28,72.29,72.21,72.26,48171.0,56.6687,56.6765,56.6138,56.653,48171.0
2017-01-03 12:50:00,72.27,72.29,72.22,72.24,57136.0,56.6608,56.6765,56.6216,56.6373,57136.0
2017-01-03 13:00:00,72.24,72.25,72.17,72.24,69127.0,56.6373,56.6451,56.5824,56.6373,69127.0
2017-01-03 13:10:00,72.23,72.24,72.15,72.15,61740.0,56.6295,56.6373,56.5667,56.5667,61740.0
2017-01-03 13:20:00,72.15,72.23,72.11,72.14,40544.0,56.5667,56.6295,56.5354,56.5589,40544.0
2017-01-03 13:30:00,72.15,72.17,72.01,72.03,50195.0,56.5667,56.5824,56.457,56.4727,50195.0
2017-01-03 13:40:00,72.03,72.06,71.99,72.06,66678.0,56.4727,56.4962,56.4413,56.4962,66678.0
2017-01-03 13:50:00,72.05,72.12,72.03,72.04,43329.0,56.4883,56.5432,56.4727,56.4805,43329.0
2017-01-03 14:00:00,72.05,72.19,72.04,72.17,64108.0,56.4883,56.5981,56.4805,56.5824,64108.0
2017-01-03 14:10:00,72.17,72.25,72.12,72.2,53768.0,56.5824,56.6451,56.5432,56.6059,53768.0
2017-01-03 14:20:00,72.2,72.25,72.18,72.2,40432.0,56.6059,56.6451,56.5903,56.6059,40432.0
2017-01-03 14:30:00,72.2,72.29,72.18,72.29,69491.0,56.6059,56.6765,56.5903,56.6765,69491.0
2017-01-03 14:40:00,72.28,72.42,72.28,72.34,98646.0,56.6687,56.7784,56.6687,56.7157,98646.0
2017-01-03 14:50:00,72.34,72.38,72.25,72.25,75261.0,56.7157,56.7471,56.6451,56.6451,75261.0
2017-01-03 15:00:00,72.25,72.32,72.24,72.25,50465.0,56.6451,56.7,56.6373,56.6451,50465.0
2017-01-03 15:10:00,72.25,72.36,72.25,72.36,51193.0,56.6451,56.7314,56.6451,56.7314,51193.0
2017-01-03 15:20:00,72.35,72.36,72.29,72.35,58374.0,56.7236,56.7314,56.6765,56.7236,58374.0
2017-01-03 15:30:00,72.34,72.48,72.31,72.48,107542.0,56.7157,56.8255,56.6922,56.8255,107542.0
2017-01-03 15:40:00,72.48,72.72,72.48,72.69,163255.0,56.8255,57.0136,56.8255,56.9901,163255.0
2017-01-03 15:50:00,72.69,72.77,72.63,72.75,340248.0,56.9901,57.0528,56.9431,57.0372,340248.0
2017-01-04 09:30:00,73.1,73.98,73.1,73.79,198141.0,57.3116,58.0015,57.3116,57.8525,198141.0
2017-01-04 09:40:00,73.81,73.87,73.59,73.73,95035.0,57.8682,57.9153,57.6957,57.8055,95035.0
2017-01-04 09:50:00,73.73,74.24,73.73,74.24,145486.0,57.8055,58.2053,57.8055,58.2053,145486.0
2017-01-04 10:00:00,74.22,74.24,74.01,74.02,85125.0,58.1897,58.2053,58.025,58.0329,85125.0
2017-01-04 10:10:00,74.01,74.14,74.01,74.03,96406.0,58.025,58.1269,58.025,58.0407,96406.0
2017-01-04 10:20:00,74.08,74.08,73.97,74.0,112220.0,58.0799,58.0799,57.9937,58.0172,112220.0
2017-01-04 10:30:00,73.99,74.06,73.99,74.06,83453.0,58.0093,58.0642,58.0093,58.0642,83453.0
2017-01-04 10:40:00,74.06,74.07,74.01,74.06,181040.0,58.0642,58.0721,58.025,58.0642,181040.0
2017-01-04 10:50:00,74.07,74.07,73.93,73.97,92421.0,58.0721,58.0721,57.9623,57.9937,92421.0
2017-01-04 11:00:00,73.98,74.0,73.89,73.99,78789.0,58.0015,58.0172,57.9309,58.0093,78789.0
2017-01-04 11:10:00,73.99,74.0,73.96,73.99,84141.0,58.0093,58.0172,57.9858,58.0093,84141.0
2017-01-04 11:20:00,73.98,74.0,73.93,73.94,98610.0,58.0015,58.0172,57.9623,57.9701,98610.0
2017-01-04 11:30:00,73.95,74.01,73.9,73.98,87411.0,57.978,58.025,57.9388,58.0015,87411.0
2017-01-04 11:40:00,73.98,74.03,73.9,73.92,74924.0,58.0015,58.0407,57.9388,57.9545,74924.0
2017-01-04 11:50:00,73.92,74.0,73.92,73.96,46543.0,57.9545,58.0172,57.9545,57.9858,46543.0
2017-01-04 12:00:00,73.95,74.02,73.95,74.02,58359.0,57.978,58.0329,57.978,58.0329,58359.0
2017-01-04 12:10:00,74.01,74.04,73.94,73.95,84621.0,58.025,58.0485,57.9701,57.978,84621.0
2017-01-04 12:20:00,73.95,73.99,73.9,73.92,52254.0,57.978,58.0093,57.9388,57.9545,52254.0
2017-01-04 12:30:00,73.92,73.95,73.84,73.87,69147.0,57.9545,57.978,57.8917,57.9153,69147.0
2017-01-04 12:40:00,73.87,73.97,73.85,73.95,51355.0,57.9153,57.9937,57.8996,57.978,51355.0
2017-01-04 12:50:00,73.96,74.0,73.91,73.91,71347.0,57.9858,58.0172,57.9466,57.9466,71347.0
2017-01-04 13:00:00,73.92,73.92,73.75,73.76,65222.0,57.9545,57.9545,57.8212,57.829,65222.0
2017-01-04 13:10:00,73.75,73.85,73.68,73.82,69773.0,57.8212,57.8996,57.7663,57.8761,69773.0
2017-01-04 13:20:00,73.83,73.84,73.73,73.81,44474.0,57.8839,57.8917,57.8055,57.8682,44474.0
2017-01-04 13:30:00,73.81,73.83,73.74,73.83,60506.0,57.8682,57.8839,57.8133,57.8839,60506.0
2017-01-04 13:40:00,73.83,73.86,73.77,73.83,53871.0,57.8839,57.9074,57.8369,57.8839,53871.0
2017-01-04 13:50:00,73.83,73.89,73.81,73.88,61761.0,57.8839,57.9309,57.8682,57.9231,61761.0
2017-01-04 14:00:00,73.89,73.91,73.7,73.73,47400.0,57.9309,57.9466,57.782,57.8055,47400.0
2017-01-04 14:10:00,73.73,73.8,73.7,73.77,45958.0,57.8055,57.8604,57.782,57.8369,45958.0
2017-01-04 14:20:00,73.78,73.85,73.74,73.78,59846.0,57.8447,57.8996,57.8133,57.8447,59846.0
2017-01-04 14:30:00,73.77,73.83,73.69,73.77,85334.0,57.8369,57.8839,57.7741,57.8369,85334.0
2017-01-04 14:40:00,73.77,73.79,73.71,73.77,48572.0,57.8369,57.8525,57.7898,57.8369,48572.0
2017-01-04 14:50:00,73.77,73.78,73.68,73.7,51471.0,57.8369,57.8447,57.7663,57.782,51471.0
2017-01-04 15:00:00,73.7,73.74,73.67,73.7,35624.0,57.782,57.8133,57.7585,57.782,35624.0
2017-01-04 15:10:00,73.7,73.79,73.66,73.78,86680.0,57.782,57.8525,57.7506,57.8447,86680.0
2017-01-04 15:20:00,73.78,73.85,73.76,73.82,89716.0,57.8447,57.8996,57.829,57.8761,89716.0
2017-01-04 15:30:00,73.82,73.86,73.76,73.84,125925.0,57.8761,57.9074,57.829,57.8917,125925.0
2017-01-04 15:40:00,73.84,73.89,73.83,73.84,202425.0,57.8917,57.9309,57.8839,57.8917,202425.0
2017-01-04 15:50:00,73.84,73.93,73.78,73.82,394263.0,57.8917,57.9623,57.8447,57.8761,394263.0
2017-01-05 09:30:00,72.33,72.33,70.85,71.01,563238.0,56.7079,56.7079,55.5475,55.673,563238.0
2017-01-05 09:40:00,71.01,72.27,70.94,72.2,481169.0,55.673,56.6608,55.6181,56.6059,481169.0
2017-01-05 09:50:00,72.19,72.39,72.03,72.35,265604.0,56.5981,56.7549,56.4727,56.7236,265604.0
2017-01-05 10:00:00,72.36,72.39,71.9,72.08,179915.0,56.7314,56.7549,56.3707,56.5119,179915.0
2017-01-05 10:10:00,72.07,72.3,72.03,72.16,143934.0,56.504,56.6843,56.4727,56.5746,143934.0
2017-01-05 10:20:00,72.15,72.17,71.55,71.59,233043.0,56.5667,56.5824,56.0963,56.1277,233043.0
2017-01-05 10:30:00,71.6,71.67,71.33,71.36,219269.0,56.1355,56.1904,55.9239,55.9474,219269.0
2017-01-05 10:40:00,71.36,71.5,71.29,71.35,239686.0,55.9474,56.0571,55.8925,55.9395,239686.0
2017-01-05 10:50:00,71.35,71.56,71.31,71.52,161981.0,55.9395,56.1042,55.9082,56.0728,161981.0
2017-01-05 11:00:00,71.51,71.63,71.33,71.36,152550.0,56.065,56.1591,55.9239,55.9474,152550.0
2017-01-05 11:10:00,71.35,71.44,71.24,71.3,148367.0,55.9395,56.0101,55.8533,55.9003,148367.0
2017-01-05 11:20:00,71.31,71.49,71.26,71.46,163600.0,55.9082,56.0493,55.869,56.0258,163600.0
2017-01-05 11:30:00,71.47,71.54,71.35,71.42,153556.0,56.0336,56.0885,55.9395,55.9944,153556.0
2017-01-05 11:40:00,71.42,71.55,71.4,71.53,99712.0,55.9944,56.0963,55.9787,56.0807,99712.0
2017-01-05 11:50:00,71.53,71.83,71.52,71.8,132343.0,56.0807,56.3159,56.0728,56.2923,132343.0
2017-01-05 12:00:00,71.81,71.97,71.8,71.96,137498.0,56.3002,56.4256,56.2923,56.4178,137498.0
2017-01-05 12:10:00,71.96,72.14,71.92,72.12,109705.0,56.4178,56.5589,56.3864,56.5432,109705.0
2017-01-05 12:20:00,72.12,72.14,72.02,72.05,68363.0,56.5432,56.5589,56.4648,56.4883,68363.0
2017-01-05 12:30:00,72.05,72.09,71.98,72.06,67896.0,56.4883,56.5197,56.4335,56.4962,67896.0
2017-01-05 12:40:00,72.06,72.18,71.96,72.16,87746.0,56.4962,56.5903,56.4178,56.5746,87746.0
2017-01-05 12:50:00,72.16,72.27,72.12,72.19,165797.0,56.5746,56.6608,56.5432,56.5981,165797.0
2017-01-05 13:00:00,72.19,72.2,72.01,72.03,80486.0,56.5981,56.6059,56.457,56.4727,80486.0
2017-01-05 13:10:00,72.05,72.26,72.02,72.2,92020.0,56.4883,56.653,56.4648,56.6059,92020.0
2017-01-05 13:20:00,72.21,72.24,72.16,72.2,88401.0,56.6138,56.6373,56.5746,56.6059,88401.0
2017-01-05 13:30:00,72.2,72.25,72.16,72.21,61332.0,56.6059,56.6451,56.5746,56.6138,61332.0
2017-01-05 13:40:00,72.22,72.23,72.13,72.14,87817.0,56.6216,56.6295,56.5511,56.5589,87817.0
2017-01-05 13:50:00,72.13,72.27,72.09,72.18,90254.0,56.5511,56.6608,56.5197,56.5903,90254.0
2017-01-05 14:00:00,72.18,72.48,72.17,72.45,121238.0,56.5903,56.8255,56.5824,56.802,121238.0
2017-01-05 14:10:00,72.44,72.54,72.44,72.52,103055.0,56.7941,56.8725,56.7941,56.8568,103055.0
2017-01-05 14:20:00,72.52,72.63,72.49,72.53,97882.0,56.8568,56.9431,56.8333,56.8647,97882.0
2017-01-05 14:30:00,72.53,72.55,72.37,72.43,87672.0,56.8647,56.8804,56.7392,56.7863,87672.0
2017-01-05 14:40:00,72.44,72.51,72.39,72.5,113146.0,56.7941,56.849,56.7549,56.8412,113146.0
2017-01-05 14:50:00,72.5,72.6,72.47,72.48,119547.0,56.8412,56.9196,56.8176,56.8255,119547.0
2017-01-05 15:00:00,72.48,72.6,72.47,72.56,104086.0,56.8255,56.9196,56.8176,56.8882,104086.0
2017-01-05 15:10:00,72.56,72.65,72.54,72.58,90344.0,56.8882,56.9588,56.8725,56.9039,90344.0
2017-01-05 15:20:00,72.57,72.66,72.55,72.65,105758.0,56.896,56.9666,56.8804,56.9588,105758.0
2017-01-05 15:30:00,72.65,72.67,72.59,72.63,104070.0,56.9588,56.9744,56.9117,56.9431,104070.0
2017-01-05 15:40:00,72.63,72.72,72.6,72.67,250707.0,56.9431,57.0136,56.9196,56.9744,250707.0
2017-01-05 15:50:00,72.66,72.7,72.53,72.58,396978.0,56.9666,56.998,56.8647,56.9039,396978.0
2017-01-06 09:30:00,71.98,72.15,71.18,71.42,305493.0,56.4335,56.5667,55.8063,55.9944,305493.0
2017-01-06 09:40:00,71.42,71.89,71.41,71.84,153104.0,55.9944,56.3629,55.9866,56.3237,153104.0
2017-01-06 09:50:00,71.85,72.16,71.7,71.75,194444.0,56.3315,56.5746,56.2139,56.2531,194444.0
2017-01-06 10:00:00,71.71,71.95,71.71,71.81,167848.0,56.2218,56.4099,56.2218,56.3002,167848.0
2017-01-06 10:10:00,71.81,72.09,71.74,72.09,82857.0,56.3002,56.5197,56.2453,56.5197,82857.0
2017-01-06 10:20:00,72.09,72.19,71.98,72.04,88487.0,56.5197,56.5981,56.4335,56.4805,88487.0
2017-01-06 10:30:00,72.05,72.06,71.68,71.71,91029.0,56.4883,56.4962,56.1983,56.2218,91029.0
2017-01-06 10:40:00,71.71,71.82,71.62,71.82,104203.0,56.2218,56.308,56.1512,56.308,104203.0
2017-01-06 10:50:00,71.83,72.1,71.8,71.95,90874.0,56.3159,56.5275,56.2923,56.4099,90874.0
2017-01-06 11:00:00,71.96,72.05,71.83,71.84,52718.0,56.4178,56.4883,56.3159,56.3237,52718.0
2017-01-06 11:10:00,71.84,71.96,71.82,71.93,47253.0,56.3237,56.4178,56.308,56.3943,47253.0
2017-01-06 11:20:00,71.92,71.94,71.77,71.84,66305.0,56.3864,56.4021,56.2688,56.3237,66305.0
2017-01-06 11:30:00,71.85,72.03,71.85,71.98,52700.0,56.3315,56.4727,56.3315,56.4335,52700.0
2017-01-06 11:40:00,71.99,72.14,71.97,72.1,42757.0,56.4413,56.5589,56.4256,56.5275,42757.0
2017-01-06 11:50:00,72.11,72.23,72.06,72.1,47713.0,56.5354,56.6295,56.4962,56.5275,47713.0
2017-01-06 12:00:00,72.11,72.13,71.96,71.97,86957.0,56.5354,56.5511,56.4178,56.4256,86957.0
2017-01-06 12:10:00,71.97,72.06,71.96,72.05,62901.0,56.4256,56.4962,56.4178,56.4883,62901.0
2017-01-06 12:20:00,72.05,72.07,71.99,72.0,44827.0,56.4883,56.504,56.4413,56.4491,44827.0
2017-01-06 12:30:00,72.0,72.04,71.99,72.01,59973.0,56.4491,56.4805,56.4413,56.457,59973.0
2017-01-06 12:40:00,72.01,72.06,71.97,72.01,60681.0,56.457,56.4962,56.4256,56.457,60681.0
2017-01-06 12:50:00,72.02,72.05,71.97,71.98,51699.0,56.4648,56.4883,56.4256,56.4335,51699.0
2017-01-06 13:00:00,71.98,72.01,71.89,71.89,57402.0,56.4335,56.457,56.3629,56.3629,57402.0
2017-01-06 13:10:00,71.89,71.94,71.84,71.9,244697.0,56.3629,56.4021,56.3237,56.3707,244697.0
2017-01-06 13:20:00,71.9,71.91,71.66,71.68,116870.0,56.3707,56.3786,56.1826,56.1983,116870.0
2017-01-06 13:30:00,71.67,71.73,71.63,71.67,61485.0,56.1904,56.2375,56.1591,56.1904,61485.0
2017-01-06 13:40:00,71.67,71.76,71.62,71.66,111054.0,56.1904,56.261,56.1512,56.1826,111054.0
2017-01-06 13:50:00,71.67,71.68,71.61,71.62,103952.0,56.1904,56.1983,56.1434,56.1512,103952.0
2017-01-06 14:00:00,71.63,71.67,71.61,71.65,84179.0,56.1591,56.1904,56.1434,56.1747,84179.0
2017-01-06 14:10:00,71.65,71.68,71.59,71.63,52491.0,56.1747,56.1983,56.1277,56.1591,52491.0
2017-01-06 14:20:00,71.63,71.67,71.57,71.64,96827.0,56.1591,56.1904,56.112,56.1669,96827.0
2017-01-06 14:30:00,71.64,71.68,71.58,71.66,95409.0,56.1669,56.1983,56.1199,56.1826,95409.0
2017-01-06 14:40:00,71.65,71.65,71.57,71.62,72736.0,56.1747,56.1747,56.112,56.1512,72736.0
2017-01-06 14:50:00,71.62,71.68,71.59,71.64,95215.0,56.1512,56.1983,56.1277,56.1669,95215.0
2017-01-06 15:00:00,71.63,71.66,71.54,71.54,62962.0,56.1591,56.1826,56.0885,56.0885,62962.0
2017-01-06 15:10:00,71.54,71.61,71.52,71.54,73440.0,56.0885,56.1434,56.0728,56.0885,73440.0
2017-01-06 15:20:00,71.54,71.54,71.41,71.44,153010.0,56.0885,56.0885,55.9866,56.0101,153010.0
2017-01-06 15:30:00,71.44,71.46,71.36,71.45,149275.0,56.0101,56.0258,55.9474,56.0179,149275.0
2017-01-06 15:40:00,71.45,71.5,71.41,71.41,323805.0,56.0179,56.0571,55.9866,55.9866,323805.0
2017-01-06 15:50:00,71.42,71.48,71.38,71.46,411505.0,55.9944,56.0415,55.9631,56.0258,411505.0
2017-01-09 09:30:00,71.55,71.79,71.45,71.59,129223.0,56.0963,56.2845,56.0179,56.1277,129223.0
2017-01-09 09:40:00,71.59,71.59,71.44,71.53,56968.0,56.1277,56.1277,56.0101,56.0807,56968.0
2017-01-09 09:50:00,71.55,71.64,71.45,71.46,72347.0,56.0963,56.1669,56.0179,56.0258,72347.0
2017-01-09 10:00:00,71.45,71.58,71.45,71.53,56311.0,56.0179,56.1199,56.0179,56.0807,56311.0
2017-01-09 10:10:00,71.54,71.68,71.51,71.65,47548.0,56.0885,56.1983,56.065,56.1747,47548.0
2017-01-09 10:20:00,71.64,71.66,71.54,71.65,58753.0,56.1669,56.1826,56.0885,56.1747,58753.0
2017-01-09 10:30:00,71.65,71.72,71.61,71.67,78278.0,56.1747,56.2296,56.1434,56.1904,78278.0
2017-01-09 10:40:00,71.68,71.85,71.67,71.83,78392.0,56.1983,56.3315,56.1904,56.3159,78392.0
2017-01-09 10:50:00,71.82,71.87,71.69,71.7,106890.0,56.308,56.3472,56.2061,56.2139,106890.0
2017-01-09 11:00:00,71.69,71.76,71.68,71.7,59074.0,56.2061,56.261,56.1983,56.2139,59074.0
2017-01-09 11:10:00,71.7,71.79,71.69,71.78,55259.0,56.2139,56.2845,56.2061,56.2767,55259.0
2017-01-09 11:20:00,71.78,71.81,71.73,71.78,45413.0,56.2767,56.3002,56.2375,56.2767,45413.0
2017-01-09 11:30:00,71.79,71.82,71.73,71.77,55071.0,56.2845,56.308,56.2375,56.2688,55071.0
2017-01-09 11:40:00,71.76,71.8,71.7,71.73,65004.0,56.261,56.2923,56.2139,56.2375,65004.0
2017-01-09 11:50:00,71.74,71.84,71.69,71.83,60306.0,56.2453,56.3237,56.2061,56.3159,60306.0
2017-01-09 12:00:00,71.83,71.83,71.72,71.72,59382.0,56.3159,56.3159,56.2296,56.2296,59382.0
2017-01-09 12:10:00,71.72,71.78,71.62,71.67,57913.0,56.2296,56.2767,56.1512,56.1904,57913.0
2017-01-09 12:20:00,71.67,71.71,71.65,71.67,30838.0,56.1904,56.2218,56.1747,56.1904,30838.0
2017-01-09 12:30:00,71.66,71.66,71.54,71.56,52770.0,56.1826,56.1826,56.0885,56.1042,52770.0
2017-01-09 12:40:00,71.56,71.61,71.53,71.59,36292.0,56.1042,56.1434,56.0807,56.1277,36292.0
2017-01-09 12:50:00,71.59,71.61,71.53,71.54,36297.0,56.1277,56.1434,56.0807,56.0885,36297.0
2017-01-09 13:00:00,71.55,71.59,71.52,71.53,29325.0,56.0963,56.1277,56.0728,56.0807,29325.0
2017-01-09 13:10:00,71.54,71.66,71.52,71.62,41921.0,56.0885,56.1826,56.0728,56.1512,41921.0
2017-01-09 13:20:00,71.62,71.66,71.59,71.66,39154.0,56.1512,56.1826,56.1277,56.1826,39154.0
2017-01-09 13:30:00,71.66,71.66,71.59,71.6,63277.0,56.1826,56.1826,56.1277,56.1355,63277.0
2017-01-09 13:40:00,71.6,71.64,71.57,71.6,41996.0,56.1355,56.1669,56.112,56.1355,41996.0
2017-01-09 13:50:00,71.61,71.61,71.5,71.56,41414.0,56.1434,56.1434,56.0571,56.1042,41414.0
2017-01-09 14:00:00,71.56,71.62,71.54,71.6,42566.0,56.1042,56.1512,56.0885,56.1355,42566.0
2017-01-09 14:10:00,71.6,71.61,71.5,71.53,62231.0,56.1355,56.1434,56.0571,56.0807,62231.0
2017-01-09 14:20:00,71.53,71.55,71.46,71.48,52229.0,56.0807,56.0963,56.0258,56.0415,52229.0
2017-01-09 14:30:00,71.48,71.5,71.41,71.46,60348.0,56.0415,56.0571,55.9866,56.0258,60348.0
2017-01-09 14:40:00,71.46,71.47,71.4,71.42,80171.0,56.0258,56.0336,55.9787,55.9944,80171.0
2017-01-09 14:50:00,71.42,71.48,71.41,71.46,76982.0,55.9944,56.0415,55.9866,56.0258,76982.0
2017-01-09 15:00:00,71.47,71.52,71.44,71.5,51739.0,56.0336,56.0728,56.0101,56.0571,51739.0
2017-01-09 15:10:00,71.5,71.55,71.48,71.52,90257.0,56.0571,56.0963,56.0415,56.0728,90257.0
2017-01-09 15:20:00,71.52,71.55,71.48,71.53,130902.0,56.0728,56.0963,56.0415,56.0807,130902.0
2017-01-09 15:30:00,71.53,71.56,71.48,71.52,100470.0,56.0807,56.1042,56.0415,56.0728,100470.0
2017-01-09 15:40:00,71.53,71.54,71.42,71.42,133370.0,56.0807,56.0885,55.9944,55.9944,133370.0
2017-01-09 15:50:00,71.43,71.45,71.36,71.42,374156.0,56.0023,56.0179,55.9474,55.9944,374156.0
2017-01-10 09:30:00,71.38,71.42,71.07,71.17,147635.0,55.9631,55.9944,55.72,55.7984,147635.0
2017-01-10 09:40:00,71.14,71.22,71.07,71.16,85352.0,55.7749,55.8376,55.72,55.7906,85352.0
2017-01-10 09:50:00,71.16,71.22,71.01,71.17,67438.0,55.7906,55.8376,55.673,55.7984,67438.0
2017-01-10 10:00:00,71.19,71.42,71.17,71.33,69537.0,55.8141,55.9944,55.7984,55.9239,69537.0
2017-01-10 10:10:00,71.34,71.4,71.24,71.28,106920.0,55.9317,55.9787,55.8533,55.8847,106920.0
2017-01-10 10:20:00,71.29,71.5,71.26,71.49,85846.0,55.8925,56.0571,55.869,56.0493,85846.0
2017-01-10 10:30:00,71.49,71.58,71.42,71.51,72340.0,56.0493,56.1199,55.9944,56.065,72340.0
2017-01-10 10:40:00,71.5,71.61,71.44,71.46,86466.0,56.0571,56.1434,56.0101,56.0258,86466.0
2017-01-10 10:50:00,71.46,71.8,71.45,71.7,108282.0,56.0258,56.2923,56.0179,56.2139,108282.0
2017-01-10 11:00:00,71.71,71.76,71.59,71.59,125026.0,56.2218,56.261,56.1277,56.1277,125026.0
2017-01-10 11:10:00,71.6,71.73,71.59,71.69,74863.0,56.1355,56.2375,56.1277,56.2061,74863.0
2017-01-10 11:20:00,71.69,71.77,71.67,71.75,55815.0,56.2061,56.2688,56.1904,56.2531,55815.0
2017-01-10 11:30:00,71.76,71.83,71.75,71.83,57314.0,56.261,56.3159,56.2531,56.3159,57314.0
2017-01-10 11:40:00,71.83,71.86,71.78,71.8,55863.0,56.3159,56.3394,56.2767,56.2923,55863.0
2017-01-10 11:50:00,71.8,71.9,71.79,71.83,67219.0,56.2923,56.3707,56.2845,56.3159,67219.0
2017-01-10 12:00:00,71.83,71.98,71.78,71.97,51999.0,56.3159,56.4335,56.2767,56.4256,51999.0
2017-01-10 12:10:00,71.98,72.01,71.93,71.93,48806.0,56.4335,56.457,56.3943,56.3943,48806.0
2017-01-10 12:20:00,71.94,72.0,71.76,71.78,114306.0,56.4021,56.4491,56.261,56.2767,114306.0
2017-01-10 12:30:00,71.78,71.79,71.73,71.75,59643.0,56.2767,56.2845,56.2375,56.2531,59643.0
2017-01-10 12:40:00,71.76,71.76,71.68,71.72,66951.0,56.261,56.261,56.1983,56.2296,66951.0
2017-01-10 12:50:00,71.71,71.87,71.71,71.81,58963.0,56.2218,56.3472,56.2218,56.3002,58963.0
2017-01-10 13:00:00,71.82,71.91,71.81,71.91,49313.0,56.308,56.3786,56.3002,56.3786,49313.0
2017-01-10 13:10:00,71.91,71.97,71.89,71.96,37285.0,56.3786,56.4256,56.3629,56.4178,37285.0
2017-01-10 13:20:00,71.96,71.97,71.83,71.87,48316.0,56.4178,56.4256,56.3159,56.3472,48316.0
2017-01-10 13:30:00,71.87,71.88,71.75,71.85,105172.0,56.3472,56.3551,56.2531,56.3315,105172.0
2017-01-10 13:40:00,71.85,71.86,71.67,71.69,67703.0,56.3315,56.3394,56.1904,56.2061,67703.0
2017-01-10 13:50:00,71.68,71.68,71.52,71.53,82520.0,56.1983,56.1983,56.0728,56.0807,82520.0
2017-01-10 14:00:00,71.53,71.53,71.3,71.34,199459.0,56.0807,56.0807,55.9003,55.9317,199459.0
2017-01-10 14:10:00,71.35,71.42,71.31,71.33,136224.0,55.9395,55.9944,55.9082,55.9239,136224.0
2017-01-10 14:20:00,71.34,71.42,71.32,71.35,56034.0,55.9317,55.9944,55.916,55.9395,56034.0
2017-01-10 14:30:00,71.35,71.46,71.33,71.44,67749.0,55.9395,56.0258,55.9239,56.0101,67749.0
2017-01-10 14:40:00,71.45,71.46,71.39,71.45,62040.0,56.0179,56.0258,55.9709,56.0179,62040.0
2017-01-10 14:50:00,71.45,71.46,71.3,71.32,72639.0,56.0179,56.0258,55.9003,55.916,72639.0
2017-01-10 15:00:00,71.33,71.38,71.31,71.37,42952.0,55.9239,55.9631,55.9082,55.9552,42952.0
2017-01-10 15:10:00,71.38,71.42,71.33,71.38,101112.0,55.9631,55.9944,55.9239,55.9631,101112.0
2017-01-10 15:20:00,71.37,71.44,71.36,71.41,131329.0,55.9552,56.0101,55.9474,55.9866,131329.0
2017-01-10 15:30:00,71.41,71.53,71.4,71.52,104067.0,55.9866,56.0807,55.9787,56.0728,104067.0
2017-01-10 15:40:00,71.52,71.53,71.44,71.46,167887.0,56.0728,56.0807,56.0101,56.0258,167887.0
2017-01-10 15:50:00,71.46,71.5,71.42,71.43,297120.0,56.0258,56.0571,55.9944,56.0023,297120.0
2017-01-11 09:30:00,71.68,71.93,71.4,71.41,114826.0,56.1983,56.3943,55.9787,55.9866,114826.0
2017-01-11 09:40:00,71.41,71.65,71.37,71.63,75711.0,55.9866,56.1747,55.9552,56.1591,75711.0
2017-01-11 09:50:00,71.63,71.75,71.5,71.75,102492.0,56.1591,56.2531,56.0571,56.2531,102492.0
2017-01-11 10:00:00,71.74,71.82,71.61,71.61,92885.0,56.2453,56.308,56.1434,56.1434,92885.0
2017-01-11 10:10:00,71.62,71.66,71.35,71.52,62563.0,56.1512,56.1826,55.9395,56.0728,62563.0
2017-01-11 10:20:00,71.5,71.6,71.49,71.54,39355.0,56.0571,56.1355,56.0493,56.0885,39355.0
2017-01-11 10:30:00,71.53,71.56,71.4,71.56,46125.0,56.0807,56.1042,55.9787,56.1042,46125.0
2017-01-11 10:40:00,71.56,71.64,71.53,71.59,78006.0,56.1042,56.1669,56.0807,56.1277,78006.0
2017-01-11 10:50:00,71.6,71.62,71.43,71.48,51202.0,56.1355,56.1512,56.0023,56.0415,51202.0
2017-01-11 11:00:00,71.48,71.59,71.47,71.59,37621.0,56.0415,56.1277,56.0336,56.1277,37621.0
2017-01-11 11:10:00,71.59,71.63,71.56,71.61,31781.0,56.1277,56.1591,56.1042,56.1434,31781.0
2017-01-11 11:20:00,71.61,71.66,71.43,71.46,66231.0,56.1434,56.1826,56.0023,56.0258,66231.0
2017-01-11 11:30:00,71.45,71.53,71.37,71.51,88573.0,56.0179,56.0807,55.9552,56.065,88573.0
2017-01-11 11:40:00,71.51,71.57,71.49,71.52,33029.0,56.065,56.112,56.0493,56.0728,33029.0
2017-01-11 11:50:00,71.51,71.71,71.51,71.69,47571.0,56.065,56.2218,56.065,56.2061,47571.0
2017-01-11 12:00:00,71.71,71.75,71.6,71.63,92230.0,56.2218,56.2531,56.1355,56.1591,92230.0
2017-01-11 12:10:00,71.63,71.69,71.48,71.49,53798.0,56.1591,56.2061,56.0415,56.0493,53798.0
2017-01-11 12:20:00,71.49,71.5,71.36,71.49,65998.0,56.0493,56.0571,55.9474,56.0493,65998.0
2017-01-11 12:30:00,71.5,71.53,71.33,71.5,57555.0,56.0571,56.0807,55.9239,56.0571,57555.0
2017-01-11 12:40:00,71.5,71.51,71.42,71.48,61727.0,56.0571,56.065,55.9944,56.0415,61727.0
2017-01-11 12:50:00,71.47,71.51,71.45,71.5,46342.0,56.0336,56.065,56.0179,56.0571,46342.0
2017-01-11 13:00:00,71.5,71.51,71.41,71.43,52709.0,56.0571,56.065,55.9866,56.0023,52709.0
2017-01-11 13:10:00,71.43,71.49,71.32,71.36,85747.0,56.0023,56.0493,55.916,55.9474,85747.0
2017-01-11 13:20:00,71.37,71.42,71.33,71.38,128152.0,55.9552,55.9944,55.9239,55.9631,128152.0
2017-01-11 13:30:00,71.39,71.54,71.36,71.47,120648.0,55.9709,56.0885,55.9474,56.0336,120648.0
2017-01-11 13:40:00,71.47,71.49,71.33,71.33,59991.0,56.0336,56.0493,55.9239,55.9239,59991.0
2017-01-11 13:50:00,71.34,71.5,71.33,71.41,69687.0,55.9317,56.0571,55.9239,55.9866,69687.0
2017-01-11 14:00:00,71.41,71.49,71.38,71.48,58852.0,55.9866,56.0493,55.9631,56.0415,58852.0
2017-01-11 14:10:00,71.49,71.55,71.46,71.51,54814.0,56.0493,56.0963,56.0258,56.065,54814.0
2017-01-11 14:20:00,71.51,71.52,71.43,71.45,45962.0,56.065,56.0728,56.0023,56.0179,45962.0
2017-01-11 14:30:00,71.46,71.57,71.46,71.57,49781.0,56.0258,56.112,56.0258,56.112,49781.0
2017-01-11 14:40:00,71.57,71.59,71.54,71.56,38545.0,56.112,56.1277,56.0885,56.1042,38545.0
2017-01-11 14:50:00,71.57,71.58,71.44,71.46,48901.0,56.112,56.1199,56.0101,56.0258,48901.0
2017-01-11 15:00:00,71.47,71.6,71.46,71.57,57084.0,56.0336,56.1355,56.0258,56.112,57084.0
2017-01-11 15:10:00,71.58,71.58,71.46,71.49,77247.0,56.1199,56.1199,56.0258,56.0493,77247.0
2017-01-11 15:20:00,71.5,71.58,71.47,71.47,71266.0,56.0571,56.1199,56.0336,56.0336,71266.0
2017-01-11 15:30:00,71.47,71.58,71.46,71.56,79246.0,56.0336,56.1199,56.0258,56.1042,79246.0
2017-01-11 15:40:00,71.57,71.57,71.46,71.52,165761.0,56.112,56.112,56.0258,56.0728,165761.0
2017-01-11 15:50:00,71.52,71.61,71.52,71.6,221190.0,56.0728,56.1434,56.0728,56.1355,221190.0
2017-01-12 09:30:00,71.43,71.71,71.35,71.5,95996.0,56.0023,56.2218,55.9395,56.0571,95996.0
2017-01-12 09:40:00,71.49,71.52,71.28,71.41,36453.0,56.0493,56.0728,55.8847,55.9866,36453.0
2017-01-12 09:50:00,71.46,71.46,71.23,71.31,45120.0,56.0258,56.0258,55.8455,55.9082,45120.0
2017-01-12 10:00:00,71.31,71.37,71.16,71.22,41678.0,55.9082,55.9552,55.7906,55.8376,41678.0
2017-01-12 10:10:00,71.2,71.3,71.14,71.14,37614.0,55.8219,55.9003,55.7749,55.7749,37614.0
2017-01-12 10:20:00,71.1,71.13,71.01,71.01,115677.0,55.7435,55.7671,55.673,55.673,115677.0
2017-01-12 10:30:00,71.02,71.07,70.79,70.93,127043.0,55.6808,55.72,55.5005,55.6102,127043.0
2017-01-12 10:40:00,70.93,71.16,70.9,71.05,75422.0,55.6102,55.7906,55.5867,55.7043,75422.0
2017-01-12 10:50:00,71.07,71.28,71.07,71.24,59332.0,55.72,55.8847,55.72,55.8533,59332.0
2017-01-12 11:00:00,71.21,71.24,71.09,71.22,48735.0,55.8298,55.8533,55.7357,55.8376,48735.0
2017-01-12 11:10:00,71.22,71.35,71.18,71.31,44453.0,55.8376,55.9395,55.8063,55.9082,44453.0
2017-01-12 11:20:00,71.32,71.39,71.26,71.36,41429.0,55.916,55.9709,55.869,55.9474,41429.0
2017-01-12 11:30:00,71.36,71.46,71.36,71.4,35716.0,55.9474,56.0258,55.9474,55.9787,35716.0
2017-01-12 11:40:00,71.4,71.4,71.24,71.25,31500.0,55.9787,55.9787,55.8533,55.8611,31500.0
2017-01-12 11:50:00,71.26,71.33,71.23,71.33,64844.0,55.869,55.9239,55.8455,55.9239,64844.0
2017-01-12 12:00:00,71.33,71.39,71.29,71.34,40860.0,55.9239,55.9709,55.8925,55.9317,40860.0
2017-01-12 12:10:00,71.34,71.45,71.27,71.43,37148.0,55.9317,56.0179,55.8768,56.0023,37148.0
2017-01-12 12:20:00,71.44,71.45,71.35,71.42,26008.0,56.0101,56.0179,55.9395,55.9944,26008.0
2017-01-12 12:30:00,71.43,71.45,71.35,71.37,38773.0,56.0023,56.0179,55.9395,55.9552,38773.0
2017-01-12 12:40:00,71.36,71.38,71.26,71.26,35136.0,55.9474,55.9631,55.869,55.869,35136.0
2017-01-12 12:50:00,71.26,71.37,71.26,71.32,36666.0,55.869,55.9552,55.869,55.916,36666.0
2017-01-12 13:00:00,71.31,71.35,71.29,71.33,31907.0,55.9082,55.9395,55.8925,55.9239,31907.0
2017-01-12 13:10:00,71.32,71.4,71.29,71.31,41504.0,55.916,55.9787,55.8925,55.9082,41504.0
2017-01-12 13:20:00,71.31,71.32,71.2,71.25,36584.0,55.9082,55.916,55.8219,55.8611,36584.0
2017-01-12 13:30:00,71.25,71.29,71.24,71.28,33609.0,55.8611,55.8925,55.8533,55.8847,33609.0
2017-01-12 13:40:00,71.28,71.35,71.27,71.34,43986.0,55.8847,55.9395,55.8768,55.9317,43986.0
2017-01-12 13:50:00,71.35,71.37,71.32,71.32,43534.0,55.9395,55.9552,55.916,55.916,43534.0
2017-01-12 14:00:00,71.31,71.34,71.26,71.28,55410.0,55.9082,55.9317,55.869,55.8847,55410.0
2017-01-12 14:10:00,71.29,71.34,71.27,71.27,41526.0,55.8925,55.9317,55.8768,55.8768,41526.0
2017-01-12 14:20:00,71.28,71.29,71.23,71.27,54667.0,55.8847,55.8925,55.8455,55.8768,54667.0
2017-01-12 14:30:00,71.27,71.33,71.24,71.31,213554.0,55.8768,55.9239,55.8533,55.9082,213554.0
2017-01-12 14:40:00,71.31,71.31,71.18,71.22,71642.0,55.9082,55.9082,55.8063,55.8376,71642.0
2017-01-12 14:50:00,71.22,71.29,71.21,71.29,43491.0,55.8376,55.8925,55.8298,55.8925,43491.0
2017-01-12 15:00:00,71.29,71.31,71.24,71.31,54037.0,55.8925,55.9082,55.8533,55.9082,54037.0
2017-01-12 15:10:00,71.31,71.32,71.22,71.25,74884.0,55.9082,55.916,55.8376,55.8611,74884.0
2017-01-12 15:20:00,71.26,71.26,71.16,71.26,65349.0,55.869,55.869,55.7906,55.869,65349.0
2017-01-12 15:30:00,71.26,71.28,71.22,71.28,104945.0,55.869,55.8847,55.8376,55.8847,104945.0
2017-01-12 15:40:00,71.28,71.33,71.23,71.28,218905.0,55.8847,55.9239,55.8455,55.8847,218905.0
2017-01-12 15:50:00,71.27,71.32,71.21,71.22,459128.0,55.8768,55.916,55.8298,55.8376,459128.0
2017-01-13 09:30:00,71.07,71.38,71.07,71.11,116905.0,55.72,55.9631,55.72,55.7514,116905.0
2017-01-13 09:40:00,71.12,71.24,70.94,70.97,165876.0,55.7592,55.8533,55.6181,55.6416,165876.0
2017-01-13 09:50:00,70.97,71.08,70.96,70.98,69263.0,55.6416,55.7278,55.6338,55.6494,69263.0
2017-01-13 10:00:00,70.98,71.02,70.93,70.95,104378.0,55.6494,55.6808,55.6102,55.6259,104378.0
2017-01-13 10:10:00,70.95,71.02,70.88,70.9,59793.0,55.6259,55.6808,55.571,55.5867,59793.0
2017-01-13 10:20:00,70.88,70.96,70.78,70.81,90454.0,55.571,55.6338,55.4926,55.5162,90454.0
2017-01-13 10:30:00,70.79,70.81,70.7,70.8,124555.0,55.5005,55.5162,55.4299,55.5083,124555.0
2017-01-13 10:40:00,70.79,70.93,70.73,70.88,74664.0,55.5005,55.6102,55.4534,55.571,74664.0
2017-01-13 10:50:00,70.89,70.89,70.7,70.74,107238.0,55.5789,55.5789,55.4299,55.4613,107238.0
2017-01-13 11:00:00,70.74,70.81,70.68,70.81,105729.0,55.4613,55.5162,55.4142,55.5162,105729.0
2017-01-13 11:10:00,70.82,70.94,70.71,70.72,79035.0,55.524,55.6181,55.4378,55.4456,79035.0
2017-01-13 11:20:00,70.71,70.75,70.61,70.65,164401.0,55.4378,55.4691,55.3594,55.3907,164401.0
2017-01-13 11:30:00,70.66,70.89,70.65,70.87,98709.0,55.3986,55.5789,55.3907,55.5632,98709.0
2017-01-13 11:40:00,70.87,70.88,70.77,70.84,44094.0,55.5632,55.571,55.4848,55.5397,44094.0
2017-01-13 11:50:00,70.83,70.88,70.79,70.88,57131.0,55.5318,55.571,55.5005,55.571,57131.0
2017-01-13 12:00:00,70.88,70.89,70.72,70.75,64305.0,55.571,55.5789,55.4456,55.4691,64305.0
2017-01-13 12:10:00,70.75,70.92,70.74,70.9,62796.0,55.4691,55.6024,55.4613,55.5867,62796.0
2017-01-13 12:20:00,70.9,70.9,70.84,70.85,41892.0,55.5867,55.5867,55.5397,55.5475,41892.0
2017-01-13 12:30:00,70.84,70.88,70.8,70.8,34805.0,55.5397,55.571,55.5083,55.5083,34805.0
2017-01-13 12:40:00,70.8,70.81,70.75,70.76,45359.0,55.5083,55.5162,55.4691,55.477,45359.0
2017-01-13 12:50:00,70.77,70.8,70.76,70.78,48043.0,55.4848,55.5083,55.477,55.4926,48043.0
2017-01-13 13:00:00,70.78,70.8,70.72,70.74,64979.0,55.4926,55.5083,55.4456,55.4613,64979.0
2017-01-13 13:10:00,70.74,70.77,70.67,70.69,51384.0,55.4613,55.4848,55.4064,55.4221,51384.0
2017-01-13 13:20:00,70.7,70.76,70.68,70.72,47152.0,55.4299,55.477,55.4142,55.4456,47152.0
2017-01-13 13:30:00,70.72,70.73,70.67,70.69,133189.0,55.4456,55.4534,55.4064,55.4221,133189.0
2017-01-13 13:40:00,70.69,70.7,70.44,70.45,127137.0,55.4221,55.4299,55.2261,55.2339,127137.0
2017-01-13 13:50:00,70.45,70.48,70.03,70.16,449258.0,55.2339,55.2574,54.9046,55.0066,449258.0
2017-01-13 14:00:00,70.18,70.47,70.17,70.42,180098.0,55.0222,55.2496,55.0144,55.2104,180098.0
2017-01-13 14:10:00,70.42,70.42,70.3,70.36,110654.0,55.2104,55.2104,55.1163,55.1634,110654.0
2017-01-13 14:20:00,70.37,70.38,70.26,70.3,117527.0,55.1712,55.179,55.085,55.1163,117527.0
2017-01-13 14:30:00,70.31,70.47,70.3,70.42,90085.0,55.1242,55.2496,55.1163,55.2104,90085.0
2017-01-13 14:40:00,70.41,70.43,70.31,70.31,70762.0,55.2026,55.2182,55.1242,55.1242,70762.0
2017-01-13 14:50:00,70.31,70.34,70.18,70.3,97439.0,55.1242,55.1477,55.0222,55.1163,97439.0
2017-01-13 15:00:00,70.29,70.34,70.27,70.3,68732.0,55.1085,55.1477,55.0928,55.1163,68732.0
2017-01-13 15:10:00,70.3,70.35,70.29,70.33,67629.0,55.1163,55.1555,55.1085,55.1398,67629.0
2017-01-13 15:20:00,70.33,70.34,70.28,70.31,90144.0,55.1398,55.1477,55.1006,55.1242,90144.0
2017-01-13 15:30:00,70.3,70.32,70.25,70.27,159339.0,55.1163,55.132,55.0771,55.0928,159339.0
2017-01-13 15:40:00,70.28,70.31,70.21,70.22,218688.0,55.1006,55.1242,55.0458,55.0536,218688.0
2017-01-13 15:50:00,70.22,70.26,70.12,70.2,415673.0,55.0536,55.085,54.9752,55.0379,415673.0
2017-01-17 09:30:00,70.76,72.08,70.76,71.95,788283.0,55.477,56.5119,55.477,56.4099,788283.0
2017-01-17 09:40:00,71.95,72.06,71.15,71.17,291146.0,56.4099,56.4962,55.7827,55.7984,291146.0
2017-01-17 09:50:00,71.17,71.6,71.02,71.48,162642.0,55.7984,56.1355,55.6808,56.0415,162642.0
2017-01-17 10:00:00,71.48,71.56,71.31,71.39,132943.0,56.0415,56.1042,55.9082,55.9709,132943.0
2017-01-17 10:10:00,71.4,71.69,71.39,71.61,114218.0,55.9787,56.2061,55.9709,56.1434,114218.0
2017-01-17 10:20:00,71.57,71.65,71.48,71.64,67141.0,56.112,56.1747,56.0415,56.1669,67141.0
2017-01-17 10:30:00,71.65,71.77,71.59,71.72,87257.0,56.1747,56.2688,56.1277,56.2296,87257.0
2017-01-17 10:40:00,71.73,71.82,71.71,71.76,84867.0,56.2375,56.308,56.2218,56.261,84867.0
2017-01-17 10:50:00,71.77,71.88,71.75,71.84,74130.0,56.2688,56.3551,56.2531,56.3237,74130.0
2017-01-17 11:00:00,71.84,71.95,71.8,71.94,86194.0,56.3237,56.4099,56.2923,56.4021,86194.0
2017-01-17 11:10:00,71.94,72.0,71.86,71.88,145790.0,56.4021,56.4491,56.3394,56.3551,145790.0
2017-01-17 11:20:00,71.88,71.93,71.77,71.81,95039.0,56.3551,56.3943,56.2688,56.3002,95039.0
2017-01-17 11:30:00,71.8,71.86,71.64,71.83,55970.0,56.2923,56.3394,56.1669,56.3159,55970.0
2017-01-17 11:40:00,71.83,71.85,71.7,71.76,52857.0,56.3159,56.3315,56.2139,56.261,52857.0
2017-01-17 11:50:00,71.76,71.77,71.63,71.64,57844.0,56.261,56.2688,56.1591,56.1669,57844.0
2017-01-17 12:00:00,71.64,71.83,71.64,71.75,55304.0,56.1669,56.3159,56.1669,56.2531,55304.0
2017-01-17 12:10:00,71.75,71.77,71.6,71.64,40936.0,56.2531,56.2688,56.1355,56.1669,40936.0
2017-01-17 12:20:00,71.64,71.79,71.63,71.79,62168.0,56.1669,56.2845,56.1591,56.2845,62168.0
2017-01-17 12:30:00,71.8,71.84,71.72,71.72,48568.0,56.2923,56.3237,56.2296,56.2296,48568.0
2017-01-17 12:40:00,71.73,71.74,71.53,71.6,70166.0,56.2375,56.2453,56.0807,56.1355,70166.0
2017-01-17 12:50:00,71.61,71.65,71.58,71.59,56330.0,56.1434,56.1747,56.1199,56.1277,56330.0
2017-01-17 13:00:00,71.59,71.62,71.48,71.59,71359.0,56.1277,56.1512,56.0415,56.1277,71359.0
2017-01-17 13:10:00,71.59,71.69,71.51,71.55,73150.0,56.1277,56.2061,56.065,56.0963,73150.0
2017-01-17 13:20:00,71.55,71.58,71.44,71.45,32362.0,56.0963,56.1199,56.0101,56.0179,32362.0
2017-01-17 13:30:00,71.44,71.54,71.44,71.44,38745.0,56.0101,56.0885,56.0101,56.0101,38745.0
2017-01-17 13:40:00,71.44,71.44,71.21,71.22,160839.0,56.0101,56.0101,55.8298,55.8376,160839.0
2017-01-17 13:50:00,71.22,71.23,71.14,71.16,45235.0,55.8376,55.8455,55.7749,55.7906,45235.0
2017-01-17 14:00:00,71.16,71.22,71.15,71.21,40656.0,55.7906,55.8376,55.7827,55.8298,40656.0
2017-01-17 14:10:00,71.2,71.29,71.18,71.19,44118.0,55.8219,55.8925,55.8063,55.8141,44118.0
2017-01-17 14:20:00,71.19,71.19,71.01,71.02,56550.0,55.8141,55.8141,55.673,55.6808,56550.0
2017-01-17 14:30:00,71.02,71.03,70.94,70.97,90229.0,55.6808,55.6886,55.6181,55.6416,90229.0
2017-01-17 14:40:00,70.96,70.99,70.89,70.94,58581.0,55.6338,55.6573,55.5789,55.6181,58581.0
2017-01-17 14:50:00,70.92,70.94,70.74,70.76,115063.0,55.6024,55.6181,55.4613,55.477,115063.0
2017-01-17 15:00:00,70.76,70.78,70.65,70.67,118608.0,55.477,55.4926,55.3907,55.4064,118608.0
2017-01-17 15:10:00,70.66,70.81,70.63,70.8,125268.0,55.3986,55.5162,55.375,55.5083,125268.0
2017-01-17 15:20:00,70.79,70.82,70.69,70.69,100334.0,55.5005,55.524,55.4221,55.4221,100334.0
2017-01-17 15:30:00,70.7,70.9,70.68,70.85,174432.0,55.4299,55.5867,55.4142,55.5475,174432.0
2017-01-17 15:40:00,70.84,70.94,70.81,70.87,165815.0,55.5397,55.6181,55.5162,55.5632,165815.0
2017-01-17 15:50:00,70.87,70.97,70.81,70.93,348989.0,55.5632,55.6416,55.5162,55.6102,348989.0
2017-01-18 09:30:00,68.0,68.0,67.25,67.4,2205750.0,53.3131,53.3131,52.7251,52.8427,2205750.0
2017-01-18 09:40:00,67.39,67.57,67.02,67.3,1283710.0,52.8348,52.976,52.5447,52.7643,1283710.0
2017-01-18 09:50:00,67.3,67.56,67.26,67.47,705055.0,52.7643,52.9681,52.7329,52.8976,705055.0
2017-01-18 10:00:00,67.48,67.79,67.42,67.65,628361.0,52.9054,53.1484,52.8584,53.0387,628361.0
2017-01-18 10:10:00,67.64,67.69,67.45,67.54,502771.0,53.0308,53.07,52.8819,52.9524,502771.0
2017-01-18 10:20:00,67.54,67.7,67.41,67.55,498835.0,52.9524,53.0779,52.8505,52.9603,498835.0
2017-01-18 10:30:00,67.56,67.64,67.48,67.54,342625.0,52.9681,53.0308,52.9054,52.9524,342625.0
2017-01-18 10:40:00,67.54,67.58,67.35,67.46,467633.0,52.9524,52.9838,52.8035,52.8897,467633.0
2017-01-18 10:50:00,67.46,67.53,67.32,67.34,399181.0,52.8897,52.9446,52.78,52.7956,399181.0
2017-01-18 11:00:00,67.33,67.59,67.26,67.46,507006.0,52.7878,52.9916,52.7329,52.8897,507006.0
2017-01-18 11:10:00,67.46,67.47,67.32,67.35,338114.0,52.8897,52.8976,52.78,52.8035,338114.0
2017-01-18 11:20:00,67.36,67.44,67.25,67.28,309361.0,52.8113,52.874,52.7251,52.7486,309361.0
2017-01-18 11:30:00,67.28,67.44,67.27,67.38,302364.0,52.7486,52.874,52.7407,52.827,302364.0
2017-01-18 11:40:00,67.38,67.44,67.26,67.35,278592.0,52.827,52.874,52.7329,52.8035,278592.0
2017-01-18 11:50:00,67.34,67.39,67.29,67.31,260242.0,52.7956,52.8348,52.7564,52.7721,260242.0
2017-01-18 12:00:00,67.3,67.34,67.13,67.16,253318.0,52.7643,52.7956,52.631,52.6545,253318.0
2017-01-18 12:10:00,67.16,67.23,67.08,67.09,184204.0,52.6545,52.7094,52.5918,52.5996,184204.0
2017-01-18 12:20:00,67.09,67.09,66.92,66.94,438946.0,52.5996,52.5996,52.4663,52.482,438946.0
2017-01-18 12:30:00,66.95,66.99,66.83,66.84,244312.0,52.4899,52.5212,52.3958,52.4036,244312.0
2017-01-18 12:40:00,66.84,66.88,66.75,66.85,261824.0,52.4036,52.435,52.3331,52.4115,261824.0
2017-01-18 12:50:00,66.86,66.86,66.77,66.77,263094.0,52.4193,52.4193,52.3487,52.3487,263094.0
2017-01-18 13:00:00,66.77,66.83,66.71,66.8,282499.0,52.3487,52.3958,52.3017,52.3723,282499.0
2017-01-18 13:10:00,66.8,66.82,66.69,66.77,260301.0,52.3723,52.3879,52.286,52.3487,260301.0
2017-01-18 13:20:00,66.77,66.84,66.71,66.8,630031.0,52.3487,52.4036,52.3017,52.3723,630031.0
2017-01-18 13:30:00,66.81,66.81,66.64,66.69,197855.0,52.3801,52.3801,52.2468,52.286,197855.0
2017-01-18 13:40:00,66.69,66.7,66.56,66.61,230367.0,52.286,52.2939,52.1841,52.2233,230367.0
2017-01-18 13:50:00,66.61,66.61,66.42,66.43,271375.0,52.2233,52.2233,52.0743,52.0822,271375.0
2017-01-18 14:00:00,66.44,66.58,66.35,66.56,241322.0,52.09,52.1998,52.0195,52.1841,241322.0
2017-01-18 14:10:00,66.55,66.69,66.52,66.62,252981.0,52.1763,52.286,52.1527,52.2311,252981.0
2017-01-18 14:20:00,66.61,66.8,66.61,66.72,191943.0,52.2233,52.3723,52.2233,52.3095,191943.0
2017-01-18 14:30:00,66.73,66.77,66.69,66.73,390514.0,52.3174,52.3487,52.286,52.3174,390514.0
2017-01-18 14:40:00,66.73,66.77,66.55,66.55,380569.0,52.3174,52.3487,52.1763,52.1763,380569.0
2017-01-18 14:50:00,66.55,66.71,66.52,66.67,208864.0,52.1763,52.3017,52.1527,52.2703,208864.0
2017-01-18 15:00:00,66.67,66.79,66.6,66.78,221100.0,52.2703,52.3644,52.2155,52.3566,221100.0
2017-01-18 15:10:00,66.77,66.88,66.76,66.82,282656.0,52.3487,52.435,52.3409,52.3879,282656.0
2017-01-18 15:20:00,66.83,66.87,66.75,66.86,270462.0,52.3958,52.4271,52.3331,52.4193,270462.0
2017-01-18 15:30:00,66.86,66.86,66.73,66.82,326447.0,52.4193,52.4193,52.3174,52.3879,326447.0
2017-01-18 15:40:00,66.83,66.95,66.82,66.88,449806.0,52.3958,52.4899,52.3879,52.435,449806.0
2017-01-18 15:50:00,66.88,66.9,66.73,66.85,1050876.0,52.435,52.4507,52.3174,52.4115,1050876.0
2017-01-19 09:30:00,66.33,66.51,65.83,65.92,557758.0,52.0038,52.1449,51.6118,51.6823,557758.0
2017-01-19 09:40:00,65.92,66.68,65.91,66.51,497440.0,51.6823,52.2782,51.6745,52.1449,497440.0
2017-01-19 09:50:00,66.51,66.79,66.35,66.68,459324.0,52.1449,52.3644,52.0195,52.2782,459324.0
2017-01-19 10:00:00,66.66,66.74,66.49,66.63,273763.0,52.2625,52.3252,52.1292,52.239,273763.0
2017-01-19 10:10:00,66.62,66.88,66.54,66.55,324068.0,52.2311,52.435,52.1684,52.1763,324068.0
2017-01-19 10:20:00,66.55,66.74,66.55,66.58,247290.0,52.1763,52.3252,52.1763,52.1998,247290.0
2017-01-19 10:30:00,66.59,66.65,66.5,66.63,246622.0,52.2076,52.2547,52.1371,52.239,246622.0
2017-01-19 10:40:00,66.63,66.66,66.42,66.51,235946.0,52.239,52.2625,52.0743,52.1449,235946.0
2017-01-19 10:50:00,66.52,66.66,66.5,66.6,164549.0,52.1527,52.2625,52.1371,52.2155,164549.0
2017-01-19 11:00:00,66.59,66.62,66.46,66.47,238784.0,52.2076,52.2311,52.1057,52.1135,238784.0
2017-01-19 11:10:00,66.47,66.58,66.46,66.51,224870.0,52.1135,52.1998,52.1057,52.1449,224870.0
2017-01-19 11:20:00,66.5,66.52,66.41,66.44,162691.0,52.1371,52.1527,52.0665,52.09,162691.0
2017-01-19 11:30:00,66.44,66.5,66.38,66.38,226170.0,52.09,52.1371,52.043,52.043,226170.0
2017-01-19 11:40:00,66.38,66.5,66.25,66.28,192416.0,52.043,52.1371,51.9411,51.9646,192416.0
2017-01-19 11:50:00,66.28,66.28,66.18,66.24,151803.0,51.9646,51.9646,51.8862,51.9332,151803.0
2017-01-19 12:00:00,66.23,66.24,66.03,66.03,203701.0,51.9254,51.9332,51.7686,51.7686,203701.0
2017-01-19 12:10:00,66.03,66.05,65.98,66.0,162411.0,51.7686,51.7842,51.7294,51.745,162411.0
2017-01-19 12:20:00,65.99,66.0,65.92,65.98,114104.0,51.7372,51.745,51.6823,51.7294,114104.0
2017-01-19 12:30:00,65.99,66.0,65.9,65.94,167901.0,51.7372,51.745,51.6666,51.698,167901.0
2017-01-19 12:40:00,65.94,65.95,65.86,65.87,117400.0,51.698,51.7058,51.6353,51.6431,117400.0
2017-01-19 12:50:00,65.87,66.12,65.85,66.03,149049.0,51.6431,51.8391,51.6274,51.7686,149049.0
2017-01-19 13:00:00,66.03,66.12,65.98,65.98,89841.0,51.7686,51.8391,51.7294,51.7294,89841.0
2017-01-19 13:10:00,65.98,66.0,65.77,65.78,241725.0,51.7294,51.745,51.5647,51.5726,241725.0
2017-01-19 13:20:00,65.79,65.79,65.71,65.72,135313.0,51.5804,51.5804,51.5177,51.5255,135313.0
2017-01-19 13:30:00,65.73,65.8,65.66,65.66,131540.0,51.5334,51.5882,51.4785,51.4785,131540.0
2017-01-19 13:40:00,65.67,65.67,65.54,65.58,202607.0,51.4863,51.4863,51.3844,51.4158,202607.0
2017-01-19 13:50:00,65.57,65.57,65.51,65.53,128650.0,51.4079,51.4079,51.3609,51.3766,128650.0
2017-01-19 14:00:00,65.54,65.6,65.23,65.31,416486.0,51.3844,51.4314,51.1414,51.2041,416486.0
2017-01-19 14:10:00,65.32,65.34,65.09,65.12,337439.0,51.2119,51.2276,51.0316,51.0551,337439.0
2017-01-19 14:20:00,65.12,65.34,65.08,65.32,290924.0,51.0551,51.2276,51.0238,51.2119,290924.0
2017-01-19 14:30:00,65.33,65.33,65.17,65.23,154918.0,51.2198,51.2198,51.0943,51.1414,154918.0
2017-01-19 14:40:00,65.24,65.3,65.16,65.19,151047.0,51.1492,51.1962,51.0865,51.11,151047.0
2017-01-19 14:50:00,65.19,65.2,65.09,65.12,158725.0,51.11,51.1178,51.0316,51.0551,158725.0
2017-01-19 15:00:00,65.12,65.22,65.06,65.19,155083.0,51.0551,51.1335,51.0081,51.11,155083.0
2017-01-19 15:10:00,65.19,65.33,65.13,65.31,179712.0,51.11,51.2198,51.063,51.2041,179712.0
2017-01-19 15:20:00,65.31,65.49,65.29,65.44,274161.0,51.2041,51.3452,51.1884,51.306,274161.0
2017-01-19 15:30:00,65.44,65.46,65.31,65.33,297887.0,51.306,51.3217,51.2041,51.2198,297887.0
2017-01-19 15:40:00,65.34,65.36,65.28,65.31,494873.0,51.2276,51.2433,51.1806,51.2041,494873.0
2017-01-19 15:50:00,65.31,65.46,65.28,65.37,957034.0,51.2041,51.3217,51.1806,51.2511,957034.0
2017-01-20 09:30:00,65.39,65.41,65.01,65.07,696687.0,51.2668,51.2825,50.9689,51.0159,696687.0
2017-01-20 09:40:00,65.07,65.13,64.9,65.02,330575.0,51.0159,51.063,50.8826,50.9767,330575.0
2017-01-20 09:50:00,65.02,65.08,64.76,64.78,351470.0,50.9767,51.0238,50.7729,50.7885,351470.0
2017-01-20 10:00:00,64.77,64.95,64.59,64.9,373666.0,50.7807,50.9218,50.6396,50.8826,373666.0
2017-01-20 10:10:00,64.91,65.03,64.89,64.95,193685.0,50.8905,50.9846,50.8748,50.9218,193685.0
2017-01-20 10:20:00,64.96,64.99,64.72,64.73,238531.0,50.9297,50.9532,50.7415,50.7493,238531.0
2017-01-20 10:30:00,64.73,64.9,64.72,64.85,211791.0,50.7493,50.8826,50.7415,50.8434,211791.0
2017-01-20 10:40:00,64.85,64.86,64.7,64.75,310172.0,50.8434,50.8513,50.7258,50.765,310172.0
2017-01-20 10:50:00,64.75,64.93,64.7,64.92,210544.0,50.765,50.9062,50.7258,50.8983,210544.0
2017-01-20 11:00:00,64.92,64.94,64.77,64.84,194680.0,50.8983,50.914,50.7807,50.8356,194680.0
2017-01-20 11:10:00,64.85,64.96,64.82,64.88,170039.0,50.8434,50.9297,50.8199,50.867,170039.0
2017-01-20 11:20:00,64.89,64.99,64.87,64.87,203503.0,50.8748,50.9532,50.8591,50.8591,203503.0
2017-01-20 11:30:00,64.87,64.91,64.77,64.8,195498.0,50.8591,50.8905,50.7807,50.8042,195498.0
2017-01-20 11:40:00,64.8,64.84,64.76,64.81,108692.0,50.8042,50.8356,50.7729,50.8121,108692.0
2017-01-20 11:50:00,64.81,64.84,64.7,64.72,171113.0,50.8121,50.8356,50.7258,50.7415,171113.0
2017-01-20 12:00:00,64.72,64.74,64.32,64.38,414814.0,50.7415,50.7572,50.4279,50.4749,414814.0
2017-01-20 12:10:00,64.37,64.59,64.26,64.53,214283.0,50.4671,50.6396,50.3809,50.5925,214283.0
2017-01-20 12:20:00,64.53,64.68,64.43,64.44,189633.0,50.5925,50.7101,50.5141,50.522,189633.0
2017-01-20 12:30:00,64.44,64.56,64.31,64.54,208539.0,50.522,50.6161,50.4201,50.6004,208539.0
2017-01-20 12:40:00,64.56,64.59,64.4,64.41,155594.0,50.6161,50.6396,50.4906,50.4985,155594.0
2017-01-20 12:50:00,64.4,64.49,64.35,64.41,139983.0,50.4906,50.5612,50.4514,50.4985,139983.0
2017-01-20 13:00:00,64.42,64.62,64.41,64.57,167268.0,50.5063,50.6631,50.4985,50.6239,167268.0
2017-01-20 13:10:00,64.57,64.71,64.49,64.66,224098.0,50.6239,50.7337,50.5612,50.6945,224098.0
2017-01-20 13:20:00,64.67,64.74,64.61,64.64,153601.0,50.7023,50.7572,50.6553,50.6788,153601.0
2017-01-20 13:30:00,64.64,64.68,64.56,64.57,156261.0,50.6788,50.7101,50.6161,50.6239,156261.0
2017-01-20 13:40:00,64.57,64.64,64.53,64.53,147179.0,50.6239,50.6788,50.5925,50.5925,147179.0
2017-01-20 13:50:00,64.52,64.55,64.5,64.51,159583.0,50.5847,50.6082,50.569,50.5769,159583.0
2017-01-20 14:00:00,64.52,64.52,64.32,64.33,194421.0,50.5847,50.5847,50.4279,50.4357,194421.0
2017-01-20 14:10:00,64.33,64.38,64.26,64.27,197641.0,50.4357,50.4749,50.3809,50.3887,197641.0
2017-01-20 14:20:00,64.27,64.3,64.05,64.06,344092.0,50.3887,50.4122,50.2162,50.2241,344092.0
2017-01-20 14:30:00,64.06,64.19,63.94,63.98,442321.0,50.2241,50.326,50.13,50.1613,442321.0
2017-01-20 14:40:00,63.99,64.12,63.83,63.85,443813.0,50.1692,50.2711,50.0437,50.0594,443813.0
2017-01-20 14:50:00,63.86,63.96,63.78,63.85,508579.0,50.0673,50.1457,50.0045,50.0594,508579.0
2017-01-20 15:00:00,63.85,64.01,63.84,63.97,355075.0,50.0594,50.1849,50.0516,50.1535,355075.0
2017-01-20 15:10:00,63.98,64.05,63.91,63.98,334587.0,50.1613,50.2162,50.1065,50.1613,334587.0
2017-01-20 15:20:00,63.98,64.02,63.86,63.87,392288.0,50.1613,50.1927,50.0673,50.0751,392288.0
2017-01-20 15:30:00,63.87,64.13,63.85,64.13,406078.0,50.0751,50.2789,50.0594,50.2789,406078.0
2017-01-20 15:40:00,64.13,64.19,64.07,64.08,449280.0,50.2789,50.326,50.2319,50.2397,449280.0
2017-01-20 15:50:00,64.09,64.13,63.99,64.07,1070724.0,50.2476,50.2789,50.1692,50.2319,1070724.0
2017-01-23 09:30:00,64.07,64.14,63.69,64.07,387830.0,50.2319,50.2868,49.934,50.2319,387830.0
2017-01-23 09:40:00,64.06,64.44,64.03,64.42,286242.0,50.2241,50.522,50.2005,50.5063,286242.0
2017-01-23 09:50:00,64.43,64.45,64.23,64.38,222326.0,50.5141,50.5298,50.3573,50.4749,222326.0
2017-01-23 10:00:00,64.38,64.55,64.35,64.51,291285.0,50.4749,50.6082,50.4514,50.5769,291285.0
2017-01-23 10:10:00,64.51,64.55,64.43,64.45,393422.0,50.5769,50.6082,50.5141,50.5298,393422.0
2017-01-23 10:20:00,64.45,64.52,64.35,64.36,258929.0,50.5298,50.5847,50.4514,50.4593,258929.0
2017-01-23 10:30:00,64.36,64.39,64.05,64.06,302138.0,50.4593,50.4828,50.2162,50.2241,302138.0
2017-01-23 10:40:00,64.06,64.16,64.0,64.03,168201.0,50.2241,50.3025,50.177,50.2005,168201.0
2017-01-23 10:50:00,64.03,64.12,64.01,64.09,145204.0,50.2005,50.2711,50.1849,50.2476,145204.0
2017-01-23 11:00:00,64.09,64.25,64.09,64.2,151300.0,50.2476,50.373,50.2476,50.3338,151300.0
2017-01-23 11:10:00,64.2,64.24,64.09,64.11,106947.0,50.3338,50.3652,50.2476,50.2633,106947.0
2017-01-23 11:20:00,64.1,64.16,64.07,64.16,122152.0,50.2554,50.3025,50.2319,50.3025,122152.0
2017-01-23 11:30:00,64.15,64.24,64.12,64.19,124630.0,50.2946,50.3652,50.2711,50.326,124630.0
2017-01-23 11:40:00,64.18,64.24,64.05,64.11,109744.0,50.3181,50.3652,50.2162,50.2633,109744.0
2017-01-23 11:50:00,64.12,64.33,64.08,64.23,139049.0,50.2711,50.4357,50.2397,50.3573,139049.0
2017-01-23 12:00:00,64.23,64.31,64.19,64.27,165901.0,50.3573,50.4201,50.326,50.3887,165901.0
2017-01-23 12:10:00,64.26,64.29,64.19,64.24,123430.0,50.3809,50.4044,50.326,50.3652,123430.0
2017-01-23 12:20:00,64.24,64.24,64.07,64.11,153132.0,50.3652,50.3652,50.2319,50.2633,153132.0
2017-01-23 12:30:00,64.11,64.17,64.02,64.11,119990.0,50.2633,50.3103,50.1927,50.2633,119990.0
2017-01-23 12:40:00,64.11,64.23,64.11,64.22,70766.0,50.2633,50.3573,50.2633,50.3495,70766.0
2017-01-23 12:50:00,64.22,64.22,64.1,64.14,81225.0,50.3495,50.3495,50.2554,50.2868,81225.0
2017-01-23 13:00:00,64.14,64.23,64.12,64.19,67988.0,50.2868,50.3573,50.2711,50.326,67988.0
2017-01-23 13:10:00,64.19,64.2,64.06,64.12,101431.0,50.326,50.3338,50.2241,50.2711,101431.0
2017-01-23 13:20:00,64.12,64.13,63.93,63.95,154592.0,50.2711,50.2789,50.1221,50.1378,154592.0
2017-01-23 13:30:00,63.95,64.1,63.91,64.06,126727.0,50.1378,50.2554,50.1065,50.2241,126727.0
2017-01-23 13:40:00,64.06,64.06,63.91,63.91,67719.0,50.2241,50.2241,50.1065,50.1065,67719.0
2017-01-23 13:50:00,63.91,63.91,63.76,63.8,134107.0,50.1065,50.1065,49.9889,50.0202,134107.0
2017-01-23 14:00:00,63.8,63.84,63.68,63.69,121106.0,50.0202,50.0516,49.9261,49.934,121106.0
2017-01-23 14:10:00,63.69,63.72,63.62,63.65,113401.0,49.934,49.9575,49.8791,49.9026,113401.0
2017-01-23 14:20:00,63.66,63.72,63.65,63.71,94875.0,49.9105,49.9575,49.9026,49.9497,94875.0
2017-01-23 14:30:00,63.71,63.79,63.64,63.66,179428.0,49.9497,50.0124,49.8948,49.9105,179428.0
2017-01-23 14:40:00,63.66,63.69,63.61,63.62,103129.0,49.9105,49.934,49.8713,49.8791,103129.0
2017-01-23 14:50:00,63.62,63.69,63.61,63.63,99315.0,49.8791,49.934,49.8713,49.8869,99315.0
2017-01-23 15:00:00,63.63,63.66,63.55,63.59,119828.0,49.8869,49.9105,49.8242,49.8556,119828.0
2017-01-23 15:10:00,63.58,63.6,63.55,63.59,106523.0,49.8477,49.8634,49.8242,49.8556,106523.0
2017-01-23 15:20:00,63.59,63.71,63.58,63.66,131094.0,49.8556,49.9497,49.8477,49.9105,131094.0
2017-01-23 15:30:00,63.66,63.77,63.63,63.76,163640.0,49.9105,49.9967,49.8869,49.9889,163640.0
2017-01-23 15:40:00,63.75,63.9,63.74,63.88,260141.0,49.981,50.0986,49.9732,50.0829,260141.0
2017-01-23 15:50:00,63.88,63.89,63.79,63.85,403909.0,50.0829,50.0908,50.0124,50.0594,403909.0
2017-01-24 09:30:00,63.85,64.26,63.75,63.79,263802.0,50.0594,50.3809,49.981,50.0124,263802.0
2017-01-24 09:40:00,63.79,64.06,63.77,64.01,147739.0,50.0124,50.2241,49.9967,50.1849,147739.0
2017-01-24 09:50:00,64.01,64.01,63.84,63.98,115083.0,50.1849,50.1849,50.0516,50.1613,115083.0
2017-01-24 10:00:00,63.98,63.98,63.64,63.71,162592.0,50.1613,50.1613,49.8948,49.9497,162592.0
2017-01-24 10:10:00,63.71,63.84,63.64,63.69,98811.0,49.9497,50.0516,49.8948,49.934,98811.0
2017-01-24 10:20:00,63.69,63.8,63.66,63.77,96595.0,49.934,50.0202,49.9105,49.9967,96595.0
2017-01-24 10:30:00,63.78,63.83,63.64,63.65,167806.0,50.0045,50.0437,49.8948,49.9026,167806.0
2017-01-24 10:40:00,63.66,63.78,63.6,63.76,125925.0,49.9105,50.0045,49.8634,49.9889,125925.0
2017-01-24 10:50:00,63.76,63.85,63.72,63.74,95894.0,49.9889,50.0594,49.9575,49.9732,95894.0
2017-01-24 11:00:00,63.74,63.85,63.7,63.84,95348.0,49.9732,50.0594,49.9418,50.0516,95348.0
2017-01-24 11:10:00,63.85,63.86,63.66,63.68,114968.0,50.0594,50.0673,49.9105,49.9261,114968.0
2017-01-24 11:20:00,63.67,63.74,63.62,63.73,120699.0,49.9183,49.9732,49.8791,49.9653,120699.0
2017-01-24 11:30:00,63.74,63.78,63.7,63.78,72622.0,49.9732,50.0045,49.9418,50.0045,72622.0
2017-01-24 11:40:00,63.78,63.85,63.77,63.84,112042.0,50.0045,50.0594,49.9967,50.0516,112042.0
2017-01-24 11:50:00,63.83,63.9,63.71,63.73,125491.0,50.0437,50.0986,49.9497,49.9653,125491.0
2017-01-24 12:00:00,63.73,63.78,63.66,63.75,83421.0,49.9653,50.0045,49.9105,49.981,83421.0
2017-01-24 12:10:00,63.76,63.92,63.75,63.88,65703.0,49.9889,50.1143,49.981,50.0829,65703.0
2017-01-24 12:20:00,63.89,63.92,63.85,63.88,61084.0,50.0908,50.1143,50.0594,50.0829,61084.0
2017-01-24 12:30:00,63.88,63.89,63.78,63.82,59275.0,50.0829,50.0908,50.0045,50.0359,59275.0
2017-01-24 12:40:00,63.82,63.82,63.77,63.8,45592.0,50.0359,50.0359,49.9967,50.0202,45592.0
2017-01-24 12:50:00,63.8,63.85,63.79,63.84,54313.0,50.0202,50.0594,50.0124,50.0516,54313.0
2017-01-24 13:00:00,63.84,64.05,63.81,64.02,124451.0,50.0516,50.2162,50.0281,50.1927,124451.0
2017-01-24 13:10:00,64.02,64.05,63.92,63.97,77718.0,50.1927,50.2162,50.1143,50.1535,77718.0
2017-01-24 13:20:00,63.96,63.98,63.83,63.87,91199.0,50.1457,50.1613,50.0437,50.0751,91199.0
2017-01-24 13:30:00,63.87,64.06,63.85,64.01,125115.0,50.0751,50.2241,50.0594,50.1849,125115.0
2017-01-24 13:40:00,64.01,64.02,63.95,63.99,83350.0,50.1849,50.1927,50.1378,50.1692,83350.0
2017-01-24 13:50:00,63.99,64.02,63.97,63.99,66182.0,50.1692,50.1927,50.1535,50.1692,66182.0
2017-01-24 14:00:00,63.98,63.98,63.87,63.91,91248.0,50.1613,50.1613,50.0751,50.1065,91248.0
2017-01-24 14:10:00,63.91,63.93,63.83,63.9,96372.0,50.1065,50.1221,50.0437,50.0986,96372.0
2017-01-24 14:20:00,63.89,63.95,63.88,63.91,90703.0,50.0908,50.1378,50.0829,50.1065,90703.0
2017-01-24 14:30:00,63.9,63.96,63.9,63.96,80123.0,50.0986,50.1457,50.0986,50.1457,80123.0
2017-01-24 14:40:00,63.97,64.05,63.95,64.03,87187.0,50.1535,50.2162,50.1378,50.2005,87187.0
2017-01-24 14:50:00,64.03,64.1,64.02,64.05,97548.0,50.2005,50.2554,50.1927,50.2162,97548.0
2017-01-24 15:00:00,64.06,64.33,64.05,64.31,164556.0,50.2241,50.4357,50.2162,50.4201,164556.0
2017-01-24 15:10:00,64.3,64.32,64.24,64.27,155202.0,50.4122,50.4279,50.3652,50.3887,155202.0
2017-01-24 15:20:00,64.27,64.3,64.17,64.21,188215.0,50.3887,50.4122,50.3103,50.3417,188215.0
2017-01-24 15:30:00,64.21,64.23,64.15,64.19,185678.0,50.3417,50.3573,50.2946,50.326,185678.0
2017-01-24 15:40:00,64.19,64.4,64.17,64.34,287817.0,50.326,50.4906,50.3103,50.4436,287817.0
2017-01-24 15:50:00,64.34,64.42,64.29,64.4,649773.0,50.4436,50.5063,50.4044,50.4906,649773.0
2017-01-25 09:30:00,64.73,65.0,64.66,64.94,275491.0,50.7493,50.961,50.6945,50.914,275491.0
2017-01-25 09:40:00,64.96,65.01,64.85,64.92,320330.0,50.9297,50.9689,50.8434,50.8983,320330.0
2017-01-25 09:50:00,64.92,64.99,64.89,64.96,122513.0,50.8983,50.9532,50.8748,50.9297,122513.0
2017-01-25 10:00:00,64.97,65.07,64.92,65.06,239753.0,50.9375,51.0159,50.8983,51.0081,239753.0
2017-01-25 10:10:00,65.06,65.09,64.99,65.0,146479.0,51.0081,51.0316,50.9532,50.961,146479.0
2017-01-25 10:20:00,64.99,65.09,64.94,65.09,107183.0,50.9532,51.0316,50.914,51.0316,107183.0
2017-01-25 10:30:00,65.08,65.1,65.02,65.02,117871.0,51.0238,51.0394,50.9767,50.9767,117871.0
2017-01-25 10:40:00,65.02,65.16,65.01,65.14,117804.0,50.9767,51.0865,50.9689,51.0708,117804.0
2017-01-25 10:50:00,65.14,65.15,65.02,65.05,101651.0,51.0708,51.0786,50.9767,51.0002,101651.0
2017-01-25 11:00:00,65.05,65.17,64.99,65.16,115311.0,51.0002,51.0943,50.9532,51.0865,115311.0
2017-01-25 11:10:00,65.15,65.15,65.03,65.07,109828.0,51.0786,51.0786,50.9846,51.0159,109828.0
2017-01-25 11:20:00,65.06,65.12,64.97,64.98,142541.0,51.0081,51.0551,50.9375,50.9454,142541.0
2017-01-25 11:30:00,64.99,64.99,64.75,64.84,132091.0,50.9532,50.9532,50.765,50.8356,132091.0
2017-01-25 11:40:00,64.84,64.91,64.81,64.86,97740.0,50.8356,50.8905,50.8121,50.8513,97740.0
2017-01-25 11:50:00,64.86,64.86,64.76,64.81,114998.0,50.8513,50.8513,50.7729,50.8121,114998.0
2017-01-25 12:00:00,64.81,64.83,64.78,64.78,69168.0,50.8121,50.8278,50.7885,50.7885,69168.0
2017-01-25 12:10:00,64.79,64.86,64.76,64.85,87899.0,50.7964,50.8513,50.7729,50.8434,87899.0
2017-01-25 12:20:00,64.85,64.94,64.84,64.92,88633.0,50.8434,50.914,50.8356,50.8983,88633.0
2017-01-25 12:30:00,64.92,65.0,64.92,64.98,126245.0,50.8983,50.961,50.8983,50.9454,126245.0
2017-01-25 12:40:00,64.98,65.0,64.9,64.98,109330.0,50.9454,50.961,50.8826,50.9454,109330.0
2017-01-25 12:50:00,64.98,65.1,64.98,65.08,112623.0,50.9454,51.0394,50.9454,51.0238,112623.0
2017-01-25 13:00:00,65.08,65.13,65.02,65.12,98134.0,51.0238,51.063,50.9767,51.0551,98134.0
2017-01-25 13:10:00,65.12,65.14,65.05,65.06,101972.0,51.0551,51.0708,51.0002,51.0081,101972.0
2017-01-25 13:20:00,65.06,65.11,65.02,65.02,76281.0,51.0081,51.0473,50.9767,50.9767,76281.0
2017-01-25 13:30:00,65.03,65.06,64.98,65.06,64958.0,50.9846,51.0081,50.9454,51.0081,64958.0
2017-01-25 13:40:00,65.05,65.12,65.04,65.08,71278.0,51.0002,51.0551,50.9924,51.0238,71278.0
2017-01-25 13:50:00,65.07,65.12,65.07,65.11,76831.0,51.0159,51.0551,51.0159,51.0473,76831.0
2017-01-25 14:00:00,65.11,65.15,65.08,65.11,69262.0,51.0473,51.0786,51.0238,51.0473,69262.0
2017-01-25 14:10:00,65.1,65.11,65.04,65.06,86660.0,51.0394,51.0473,50.9924,51.0081,86660.0
2017-01-25 14:20:00,65.07,65.08,65.03,65.04,73595.0,51.0159,51.0238,50.9846,50.9924,73595.0
2017-01-25 14:30:00,65.04,65.06,65.02,65.02,89800.0,50.9924,51.0081,50.9767,50.9767,89800.0
2017-01-25 14:40:00,65.02,65.03,64.91,64.95,95872.0,50.9767,50.9846,50.8905,50.9218,95872.0
2017-01-25 14:50:00,64.95,64.98,64.91,64.98,85758.0,50.9218,50.9454,50.8905,50.9454,85758.0
2017-01-25 15:00:00,64.99,65.06,64.99,65.06,102313.0,50.9532,51.0081,50.9532,51.0081,102313.0
2017-01-25 15:10:00,65.05,65.06,64.97,64.97,81403.0,51.0002,51.0081,50.9375,50.9375,81403.0
2017-01-25 15:20:00,64.97,65.07,64.97,65.07,100497.0,50.9375,51.0159,50.9375,51.0159,100497.0
2017-01-25 15:30:00,65.06,65.08,65.01,65.07,181238.0,51.0081,51.0238,50.9689,51.0159,181238.0
2017-01-25 15:40:00,65.07,65.09,65.05,65.05,204051.0,51.0159,51.0316,51.0002,51.0002,204051.0
2017-01-25 15:50:00,65.05,65.06,64.97,65.0,385154.0,51.0002,51.0081,50.9375,50.961,385154.0
2017-01-26 09:30:00,64.85,64.91,64.63,64.64,237485.0,50.8434,50.8905,50.6709,50.6788,237485.0
2017-01-26 09:40:00,64.64,64.77,64.58,64.69,121287.0,50.6788,50.7807,50.6317,50.718,121287.0
2017-01-26 09:50:00,64.7,64.77,64.6,64.69,110586.0,50.7258,50.7807,50.6474,50.718,110586.0
2017-01-26 10:00:00,64.69,64.73,64.53,64.59,100163.0,50.718,50.7493,50.5925,50.6396,100163.0
2017-01-26 10:10:00,64.59,64.63,64.5,64.53,95159.0,50.6396,50.6709,50.569,50.5925,95159.0
2017-01-26 10:20:00,64.53,64.53,64.38,64.42,109663.0,50.5925,50.5925,50.4749,50.5063,109663.0
2017-01-26 10:30:00,64.42,64.62,64.42,64.59,80609.0,50.5063,50.6631,50.5063,50.6396,80609.0
2017-01-26 10:40:00,64.6,64.62,64.47,64.48,171008.0,50.6474,50.6631,50.5455,50.5533,171008.0
2017-01-26 10:50:00,64.48,64.6,64.45,64.6,61676.0,50.5533,50.6474,50.5298,50.6474,61676.0
2017-01-26 11:00:00,64.61,64.63,64.54,64.63,66421.0,50.6553,50.6709,50.6004,50.6709,66421.0
2017-01-26 11:10:00,64.63,64.63,64.51,64.57,59735.0,50.6709,50.6709,50.5769,50.6239,59735.0
2017-01-26 11:20:00,64.58,64.63,64.53,64.63,44110.0,50.6317,50.6709,50.5925,50.6709,44110.0
2017-01-26 11:30:00,64.63,64.74,64.61,64.67,58860.0,50.6709,50.7572,50.6553,50.7023,58860.0
2017-01-26 11:40:00,64.68,64.76,64.67,64.7,55859.0,50.7101,50.7729,50.7023,50.7258,55859.0
2017-01-26 11:50:00,64.71,64.73,64.65,64.66,60128.0,50.7337,50.7493,50.6866,50.6945,60128.0
2017-01-26 12:00:00,64.66,64.67,64.61,64.66,59189.0,50.6945,50.7023,50.6553,50.6945,59189.0
2017-01-26 12:10:00,64.65,64.66,64.58,64.6,40833.0,50.6866,50.6945,50.6317,50.6474,40833.0
2017-01-26 12:20:00,64.61,64.63,64.52,64.52,42873.0,50.6553,50.6709,50.5847,50.5847,42873.0
2017-01-26 12:30:00,64.52,64.56,64.5,64.53,57664.0,50.5847,50.6161,50.569,50.5925,57664.0
2017-01-26 12:40:00,64.53,64.56,64.51,64.55,70886.0,50.5925,50.6161,50.5769,50.6082,70886.0
2017-01-26 12:50:00,64.54,64.55,64.48,64.49,65479.0,50.6004,50.6082,50.5533,50.5612,65479.0
2017-01-26 13:00:00,64.48,64.53,64.43,64.52,78388.0,50.5533,50.5925,50.5141,50.5847,78388.0
2017-01-26 13:10:00,64.52,64.52,64.42,64.43,65015.0,50.5847,50.5847,50.5063,50.5141,65015.0
2017-01-26 13:20:00,64.44,64.5,64.43,64.48,41458.0,50.522,50.569,50.5141,50.5533,41458.0
2017-01-26 13:30:00,64.49,64.58,64.48,64.54,67174.0,50.5612,50.6317,50.5533,50.6004,67174.0
2017-01-26 13:40:00,64.55,64.58,64.54,64.56,50979.0,50.6082,50.6317,50.6004,50.6161,50979.0
2017-01-26 13:50:00,64.56,64.56,64.5,64.53,66906.0,50.6161,50.6161,50.569,50.5925,66906.0
2017-01-26 14:00:00,64.54,64.58,64.48,64.58,72052.0,50.6004,50.6317,50.5533,50.6317,72052.0
2017-01-26 14:10:00,64.58,64.64,64.56,64.59,63907.0,50.6317,50.6788,50.6161,50.6396,63907.0
2017-01-26 14:20:00,64.59,64.65,64.58,64.64,69743.0,50.6396,50.6866,50.6317,50.6788,69743.0
2017-01-26 14:30:00,64.64,64.64,64.55,64.58,59177.0,50.6788,50.6788,50.6082,50.6317,59177.0
2017-01-26 14:40:00,64.58,64.6,64.47,64.48,60894.0,50.6317,50.6474,50.5455,50.5533,60894.0
2017-01-26 14:50:00,64.48,64.5,64.33,64.34,116075.0,50.5533,50.569,50.4357,50.4436,116075.0
2017-01-26 15:00:00,64.35,64.39,64.24,64.25,110953.0,50.4514,50.4828,50.3652,50.373,110953.0
2017-01-26 15:10:00,64.24,64.28,64.17,64.24,118175.0,50.3652,50.3965,50.3103,50.3652,118175.0
2017-01-26 15:20:00,64.24,64.24,64.16,64.23,114557.0,50.3652,50.3652,50.3025,50.3573,114557.0
2017-01-26 15:30:00,64.24,64.26,64.14,64.19,194464.0,50.3652,50.3809,50.2868,50.326,194464.0
2017-01-26 15:40:00,64.19,64.26,64.12,64.21,226222.0,50.326,50.3809,50.2711,50.3417,226222.0
2017-01-26 15:50:00,64.2,64.21,64.12,64.18,304852.0,50.3338,50.3417,50.2711,50.3181,304852.0
2017-01-27 09:30:00,64.55,64.77,63.88,63.93,232312.0,50.6082,50.7807,50.0829,50.1221,232312.0
2017-01-27 09:40:00,63.93,64.1,63.82,63.89,189090.0,50.1221,50.2554,50.0359,50.0908,189090.0
2017-01-27 09:50:00,63.88,63.96,63.69,63.69,208955.0,50.0829,50.1457,49.934,49.934,208955.0
2017-01-27 10:00:00,63.7,63.85,63.68,63.73,183113.0,49.9418,50.0594,49.9261,49.9653,183113.0
2017-01-27 10:10:00,63.72,63.78,63.6,63.65,190043.0,49.9575,50.0045,49.8634,49.9026,190043.0
2017-01-27 10:20:00,63.65,63.74,63.64,63.72,77218.0,49.9026,49.9732,49.8948,49.9575,77218.0
2017-01-27 10:30:00,63.72,63.97,63.71,63.96,149141.0,49.9575,50.1535,49.9497,50.1457,149141.0
2017-01-27 10:40:00,63.95,64.03,63.61,63.69,139358.0,50.1378,50.2005,49.8713,49.934,139358.0
2017-01-27 10:50:00,63.67,63.72,63.61,63.64,100750.0,49.9183,49.9575,49.8713,49.8948,100750.0
2017-01-27 11:00:00,63.63,63.64,63.35,63.36,243085.0,49.8869,49.8948,49.6674,49.6752,243085.0
2017-01-27 11:10:00,63.36,63.37,63.18,63.26,166010.0,49.6752,49.6831,49.5341,49.5968,166010.0
2017-01-27 11:20:00,63.26,63.35,63.21,63.27,122885.0,49.5968,49.6674,49.5576,49.6047,122885.0
2017-01-27 11:30:00,63.26,63.31,63.05,63.05,170631.0,49.5968,49.636,49.4322,49.4322,170631.0
2017-01-27 11:40:00,63.07,63.09,63.0,63.01,189473.0,49.4479,49.4636,49.393,49.4008,189473.0
2017-01-27 11:50:00,63.01,63.1,62.93,63.08,326920.0,49.4008,49.4714,49.3381,49.4557,326920.0
2017-01-27 12:00:00,63.08,63.27,63.07,63.22,377573.0,49.4557,49.6047,49.4479,49.5655,377573.0
2017-01-27 12:10:00,63.22,63.29,63.2,63.22,129182.0,49.5655,49.6204,49.5498,49.5655,129182.0
2017-01-27 12:20:00,63.22,63.27,63.07,63.19,168973.0,49.5655,49.6047,49.4479,49.542,168973.0
2017-01-27 12:30:00,63.18,63.25,63.15,63.21,58948.0,49.5341,49.589,49.5106,49.5576,58948.0
2017-01-27 12:40:00,63.21,63.21,63.09,63.16,102989.0,49.5576,49.5576,49.4636,49.5184,102989.0
2017-01-27 12:50:00,63.16,63.3,63.16,63.23,63937.0,49.5184,49.6282,49.5184,49.5733,63937.0
2017-01-27 13:00:00,63.22,63.28,63.15,63.2,192039.0,49.5655,49.6125,49.5106,49.5498,192039.0
2017-01-27 13:10:00,63.2,63.22,63.1,63.13,84576.0,49.5498,49.5655,49.4714,49.4949,84576.0
2017-01-27 13:20:00,63.13,63.31,63.13,63.29,81718.0,49.4949,49.636,49.4949,49.6204,81718.0
2017-01-27 13:30:00,63.3,63.54,63.29,63.49,184954.0,49.6282,49.8164,49.6204,49.7772,184954.0
2017-01-27 13:40:00,63.49,63.64,63.46,63.64,156799.0,49.7772,49.8948,49.7536,49.8948,156799.0
2017-01-27 13:50:00,63.64,63.65,63.57,63.6,118431.0,49.8948,49.9026,49.8399,49.8634,118431.0
2017-01-27 14:00:00,63.6,63.7,63.59,63.68,120921.0,49.8634,49.9418,49.8556,49.9261,120921.0
2017-01-27 14:10:00,63.69,63.74,63.57,63.66,138027.0,49.934,49.9732,49.8399,49.9105,138027.0
2017-01-27 14:20:00,63.66,63.66,63.54,63.55,117325.0,49.9105,49.9105,49.8164,49.8242,117325.0
2017-01-27 14:30:00,63.55,63.7,63.45,63.64,220149.0,49.8242,49.9418,49.7458,49.8948,220149.0
2017-01-27 14:40:00,63.63,63.74,63.59,63.67,163423.0,49.8869,49.9732,49.8556,49.9183,163423.0
2017-01-27 14:50:00,63.67,63.75,63.66,63.68,110392.0,49.9183,49.981,49.9105,49.9261,110392.0
2017-01-27 15:00:00,63.68,63.72,63.53,63.61,346138.0,49.9261,49.9575,49.8085,49.8713,346138.0
2017-01-27 15:10:00,63.6,63.69,63.59,63.67,66961.0,49.8634,49.934,49.8556,49.9183,66961.0
2017-01-27 15:20:00,63.68,63.75,63.61,63.73,139160.0,49.9261,49.981,49.8713,49.9653,139160.0
2017-01-27 15:30:00,63.73,63.73,63.57,63.58,158203.0,49.9653,49.9653,49.8399,49.8477,158203.0
2017-01-27 15:40:00,63.57,63.7,63.56,63.68,231304.0,49.8399,49.9418,49.8321,49.9261,231304.0
2017-01-27 15:50:00,63.69,63.7,63.61,63.7,462751.0,49.934,49.9418,49.8713,49.9418,462751.0
2017-01-30 09:30:00,63.7,63.95,63.58,63.75,189670.0,49.9418,50.1378,49.8477,49.981,189670.0
2017-01-30 09:40:00,63.75,63.77,63.49,63.51,104211.0,49.981,49.9967,49.7772,49.7928,104211.0
2017-01-30 09:50:00,63.5,63.83,63.5,63.78,78775.0,49.785,50.0437,49.785,50.0045,78775.0
2017-01-30 10:00:00,63.76,63.85,63.75,63.78,94824.0,49.9889,50.0594,49.981,50.0045,94824.0
2017-01-30 10:10:00,63.79,63.81,63.62,63.71,96921.0,50.0124,50.0281,49.8791,49.9497,96921.0
2017-01-30 10:20:00,63.72,63.75,63.6,63.74,70094.0,49.9575,49.981,49.8634,49.9732,70094.0
2017-01-30 10:30:00,63.74,63.91,63.71,63.71,102770.0,49.9732,50.1065,49.9497,49.9497,102770.0
2017-01-30 10:40:00,63.7,63.74,63.52,63.59,88902.0,49.9418,49.9732,49.8007,49.8556,88902.0
2017-01-30 10:50:00,63.58,63.76,63.54,63.68,74003.0,49.8477,49.9889,49.8164,49.9261,74003.0
2017-01-30 11:00:00,63.68,63.79,63.65,63.76,78164.0,49.9261,50.0124,49.9026,49.9889,78164.0
2017-01-30 11:10:00,63.76,63.87,63.76,63.81,157843.0,49.9889,50.0751,49.9889,50.0281,157843.0
2017-01-30 11:20:00,63.81,63.81,63.72,63.72,65457.0,50.0281,50.0281,49.9575,49.9575,65457.0
2017-01-30 11:30:00,63.71,63.81,63.71,63.77,82268.0,49.9497,50.0281,49.9497,49.9967,82268.0
2017-01-30 11:40:00,63.77,63.82,63.76,63.79,91405.0,49.9967,50.0359,49.9889,50.0124,91405.0
2017-01-30 11:50:00,63.79,63.88,63.73,63.88,91845.0,50.0124,50.0829,49.9653,50.0829,91845.0
2017-01-30 12:00:00,63.88,63.89,63.79,63.79,71592.0,50.0829,50.0908,50.0124,50.0124,71592.0
2017-01-30 12:10:00,63.79,63.79,63.62,63.63,71114.0,50.0124,50.0124,49.8791,49.8869,71114.0
2017-01-30 12:20:00,63.63,63.74,63.62,63.74,50106.0,49.8869,49.9732,49.8791,49.9732,50106.0
2017-01-30 12:30:00,63.74,63.82,63.71,63.82,99401.0,49.9732,50.0359,49.9497,50.0359,99401.0
2017-01-30 12:40:00,63.82,63.86,63.78,63.83,119558.0,50.0359,50.0673,50.0045,50.0437,119558.0
2017-01-30 12:50:00,63.83,63.86,63.74,63.84,61753.0,50.0437,50.0673,49.9732,50.0516,61753.0
2017-01-30 13:00:00,63.82,63.89,63.82,63.87,53385.0,50.0359,50.0908,50.0359,50.0751,53385.0
2017-01-30 13:10:00,63.88,63.92,63.83,63.86,56354.0,50.0829,50.1143,50.0437,50.0673,56354.0
2017-01-30 13:20:00,63.86,63.92,63.8,63.89,66985.0,50.0673,50.1143,50.0202,50.0908,66985.0
2017-01-30 13:30:00,63.91,63.91,63.79,63.79,63427.0,50.1065,50.1065,50.0124,50.0124,63427.0
2017-01-30 13:40:00,63.79,63.84,63.78,63.82,58393.0,50.0124,50.0516,50.0045,50.0359,58393.0
2017-01-30 13:50:00,63.81,63.82,63.77,63.78,77373.0,50.0281,50.0359,49.9967,50.0045,77373.0
2017-01-30 14:00:00,63.78,63.88,63.78,63.85,61421.0,50.0045,50.0829,50.0045,50.0594,61421.0
2017-01-30 14:10:00,63.84,63.85,63.79,63.83,58699.0,50.0516,50.0594,50.0124,50.0437,58699.0
2017-01-30 14:20:00,63.84,63.92,63.84,63.89,74480.0,50.0516,50.1143,50.0516,50.0908,74480.0
2017-01-30 14:30:00,63.88,63.9,63.81,63.85,65084.0,50.0829,50.0986,50.0281,50.0594,65084.0
2017-01-30 14:40:00,63.86,63.93,63.83,63.83,88698.0,50.0673,50.1221,50.0437,50.0437,88698.0
2017-01-30 14:50:00,63.84,63.97,63.83,63.94,113380.0,50.0516,50.1535,50.0437,50.13,113380.0
2017-01-30 15:00:00,63.95,64.0,63.89,63.95,89087.0,50.1378,50.177,50.0908,50.1378,89087.0
2017-01-30 15:10:00,63.95,64.03,63.92,64.02,129404.0,50.1378,50.2005,50.1143,50.1927,129404.0
2017-01-30 15:20:00,64.02,64.07,63.99,64.02,115185.0,50.1927,50.2319,50.1692,50.1927,115185.0
2017-01-30 15:30:00,64.03,64.1,64.01,64.01,162933.0,50.2005,50.2554,50.1849,50.1849,162933.0
2017-01-30 15:40:00,64.02,64.12,63.99,64.1,204418.0,50.1927,50.2711,50.1692,50.2554,204418.0
2017-01-30 15:50:00,64.09,64.14,64.08,64.11,296813.0,50.2476,50.2868,50.2397,50.2633,296813.0
2017-01-31 09:30:00,63.8,63.92,63.45,63.67,194049.0,50.0202,50.1143,49.7458,49.9183,194049.0
2017-01-31 09:40:00,63.69,63.91,63.69,63.82,98636.0,49.934,50.1065,49.934,50.0359,98636.0
2017-01-31 09:50:00,63.82,63.83,63.57,63.63,115692.0,50.0359,50.0437,49.8399,49.8869,115692.0
2017-01-31 10:00:00,63.63,63.88,63.58,63.85,107169.0,49.8869,50.0829,49.8477,50.0594,107169.0
2017-01-31 10:10:00,63.85,63.87,63.75,63.82,76378.0,50.0594,50.0751,49.981,50.0359,76378.0
2017-01-31 10:20:00,63.82,63.92,63.82,63.86,84576.0,50.0359,50.1143,50.0359,50.0673,84576.0
2017-01-31 10:30:00,63.87,63.99,63.85,63.97,100936.0,50.0751,50.1692,50.0594,50.1535,100936.0
2017-01-31 10:40:00,63.97,63.98,63.81,63.83,121804.0,50.1535,50.1613,50.0281,50.0437,121804.0
2017-01-31 10:50:00,63.83,63.92,63.83,63.89,78299.0,50.0437,50.1143,50.0437,50.0908,78299.0
2017-01-31 11:00:00,63.88,63.91,63.81,63.82,127377.0,50.0829,50.1065,50.0281,50.0359,127377.0
2017-01-31 11:10:00,63.82,63.87,63.73,63.74,76974.0,50.0359,50.0751,49.9653,49.9732,76974.0
2017-01-31 11:20:00,63.75,63.79,63.67,63.7,85879.0,49.981,50.0124,49.9183,49.9418,85879.0
2017-01-31 11:30:00,63.7,63.81,63.69,63.8,92285.0,49.9418,50.0281,49.934,50.0202,92285.0
2017-01-31 11:40:00,63.79,63.87,63.79,63.83,62272.0,50.0124,50.0751,50.0124,50.0437,62272.0
2017-01-31 11:50:00,63.83,63.88,63.82,63.85,80326.0,50.0437,50.0829,50.0359,50.0594,80326.0
2017-01-31 12:00:00,63.85,63.85,63.68,63.72,78759.0,50.0594,50.0594,49.9261,49.9575,78759.0
2017-01-31 12:10:00,63.71,63.78,63.71,63.77,72232.0,49.9497,50.0045,49.9497,49.9967,72232.0
2017-01-31 12:20:00,63.77,63.8,63.76,63.77,42090.0,49.9967,50.0202,49.9889,49.9967,42090.0
2017-01-31 12:30:00,63.78,63.82,63.77,63.8,54703.0,50.0045,50.0359,49.9967,50.0202,54703.0
2017-01-31 12:40:00,63.8,63.91,63.8,63.88,90077.0,50.0202,50.1065,50.0202,50.0829,90077.0
2017-01-31 12:50:00,63.88,63.88,63.81,63.85,68782.0,50.0829,50.0829,50.0281,50.0594,68782.0
2017-01-31 13:00:00,63.85,63.9,63.82,63.85,81382.0,50.0594,50.0986,50.0359,50.0594,81382.0
2017-01-31 13:10:00,63.85,63.86,63.77,63.81,46003.0,50.0594,50.0673,49.9967,50.0281,46003.0
2017-01-31 13:20:00,63.82,63.91,63.82,63.88,49948.0,50.0359,50.1065,50.0359,50.0829,49948.0
2017-01-31 13:30:00,63.89,63.93,63.8,63.83,80652.0,50.0908,50.1221,50.0202,50.0437,80652.0
2017-01-31 13:40:00,63.82,63.86,63.75,63.79,61606.0,50.0359,50.0673,49.981,50.0124,61606.0
2017-01-31 13:50:00,63.79,63.8,63.73,63.77,57917.0,50.0124,50.0202,49.9653,49.9967,57917.0
2017-01-31 14:00:00,63.77,63.82,63.74,63.78,81254.0,49.9967,50.0359,49.9732,50.0045,81254.0
2017-01-31 14:10:00,63.78,63.89,63.78,63.86,87310.0,50.0045,50.0908,50.0045,50.0673,87310.0
2017-01-31 14:20:00,63.87,63.93,63.87,63.93,126391.0,50.0751,50.1221,50.0751,50.1221,126391.0
2017-01-31 14:30:00,63.93,63.98,63.92,63.98,86416.0,50.1221,50.1613,50.1143,50.1613,86416.0
2017-01-31 14:40:00,63.98,64.05,63.97,64.05,139320.0,50.1613,50.2162,50.1535,50.2162,139320.0
2017-01-31 14:50:00,64.04,64.17,64.04,64.17,178515.0,50.2084,50.3103,50.2084,50.3103,178515.0
2017-01-31 15:00:00,64.17,64.25,64.15,64.18,142802.0,50.3103,50.373,50.2946,50.3181,142802.0
2017-01-31 15:10:00,64.19,64.3,64.17,64.28,165165.0,50.326,50.4122,50.3103,50.3965,165165.0
2017-01-31 15:20:00,64.28,64.35,64.28,64.33,136509.0,50.3965,50.4514,50.3965,50.4357,136509.0
2017-01-31 15:30:00,64.33,64.37,64.29,64.36,204426.0,50.4357,50.4671,50.4044,50.4593,204426.0
2017-01-31 15:40:00,64.36,64.5,64.33,64.45,296305.0,50.4593,50.569,50.4357,50.5298,296305.0
2017-01-31 15:50:00,64.46,64.5,64.41,64.48,291177.0,50.5377,50.569,50.4985,50.5533,291177.0
2017-02-01 09:30:00,63.98,64.15,63.73,64.03,336042.0,50.1613,50.2946,49.9653,50.2005,336042.0
2017-02-01 09:40:00,64.03,64.11,63.77,63.81,205251.0,50.2005,50.2633,49.9967,50.0281,205251.0
2017-02-01 09:50:00,63.82,63.96,63.79,63.79,159634.0,50.0359,50.1457,50.0124,50.0124,159634.0
2017-02-01 10:00:00,63.81,63.88,63.67,63.68,137326.0,50.0281,50.0829,49.9183,49.9261,137326.0
2017-02-01 10:10:00,63.68,63.73,63.56,63.71,173197.0,49.9261,49.9653,49.8321,49.9497,173197.0
2017-02-01 10:20:00,63.7,63.93,63.67,63.83,174150.0,49.9418,50.1221,49.9183,50.0437,174150.0
2017-02-01 10:30:00,63.83,63.88,63.63,63.64,148971.0,50.0437,50.0829,49.8869,49.8948,148971.0
2017-02-01 10:40:00,63.66,63.84,63.64,63.73,169107.0,49.9105,50.0516,49.8948,49.9653,169107.0
2017-02-01 10:50:00,63.73,63.8,63.69,63.73,102341.0,49.9653,50.0202,49.934,49.9653,102341.0
2017-02-01 11:00:00,63.72,63.85,63.63,63.82,94699.0,49.9575,50.0594,49.8869,50.0359,94699.0
2017-02-01 11:10:00,63.81,63.91,63.76,63.8,72572.0,50.0281,50.1065,49.9889,50.0202,72572.0
2017-02-01 11:20:00,63.79,63.79,63.61,63.61,70653.0,50.0124,50.0124,49.8713,49.8713,70653.0
2017-02-01 11:30:00,63.62,63.68,63.6,63.64,72084.0,49.8791,49.9261,49.8634,49.8948,72084.0
2017-02-01 11:40:00,63.63,63.69,63.58,63.59,114636.0,49.8869,49.934,49.8477,49.8556,114636.0
2017-02-01 11:50:00,63.59,63.68,63.56,63.65,84920.0,49.8556,49.9261,49.8321,49.9026,84920.0
2017-02-01 12:00:00,63.65,63.76,63.62,63.71,65827.0,49.9026,49.9889,49.8791,49.9497,65827.0
2017-02-01 12:10:00,63.7,63.86,63.67,63.85,87786.0,49.9418,50.0673,49.9183,50.0594,87786.0
2017-02-01 12:20:00,63.86,63.91,63.84,63.88,72438.0,50.0673,50.1065,50.0516,50.0829,72438.0
2017-02-01 12:30:00,63.88,63.94,63.87,63.9,75071.0,50.0829,50.13,50.0751,50.0986,75071.0
2017-02-01 12:40:00,63.9,63.91,63.83,63.88,65407.0,50.0986,50.1065,50.0437,50.0829,65407.0
2017-02-01 12:50:00,63.89,63.92,63.87,63.88,48254.0,50.0908,50.1143,50.0751,50.0829,48254.0
2017-02-01 13:00:00,63.88,63.91,63.82,63.84,39776.0,50.0829,50.1065,50.0359,50.0516,39776.0
2017-02-01 13:10:00,63.83,63.9,63.82,63.88,51344.0,50.0437,50.0986,50.0359,50.0829,51344.0
2017-02-01 13:20:00,63.88,63.9,63.82,63.82,56288.0,50.0829,50.0986,50.0359,50.0359,56288.0
2017-02-01 13:30:00,63.83,63.87,63.8,63.85,71546.0,50.0437,50.0751,50.0202,50.0594,71546.0
2017-02-01 13:40:00,63.85,63.91,63.81,63.9,59351.0,50.0594,50.1065,50.0281,50.0986,59351.0
2017-02-01 13:50:00,63.9,63.91,63.84,63.9,81186.0,50.0986,50.1065,50.0516,50.0986,81186.0
2017-02-01 14:00:00,63.88,63.96,63.7,63.82,91016.0,50.0829,50.1457,49.9418,50.0359,91016.0
2017-02-01 14:10:00,63.83,63.96,63.83,63.9,94076.0,50.0437,50.1457,50.0437,50.0986,94076.0
2017-02-01 14:20:00,63.9,63.92,63.71,63.72,98708.0,50.0986,50.1143,49.9497,49.9575,98708.0
2017-02-01 14:30:00,63.72,63.74,63.57,63.67,112721.0,49.9575,49.9732,49.8399,49.9183,112721.0
2017-02-01 14:40:00,63.65,63.66,63.51,63.55,71353.0,49.9026,49.9105,49.7928,49.8242,71353.0
2017-02-01 14:50:00,63.56,63.64,63.54,63.63,70210.0,49.8321,49.8948,49.8164,49.8869,70210.0
2017-02-01 15:00:00,63.63,63.64,63.57,63.6,72846.0,49.8869,49.8948,49.8399,49.8634,72846.0
2017-02-01 15:10:00,63.6,63.63,63.56,63.59,63058.0,49.8634,49.8869,49.8321,49.8556,63058.0
2017-02-01 15:20:00,63.59,63.62,63.46,63.48,151942.0,49.8556,49.8791,49.7536,49.7693,151942.0
2017-02-01 15:30:00,63.48,63.62,63.46,63.6,128882.0,49.7693,49.8791,49.7536,49.8634,128882.0
2017-02-01 15:40:00,63.61,63.67,63.59,63.62,176472.0,49.8713,49.9183,49.8556,49.8791,176472.0
2017-02-01 15:50:00,63.62,63.69,63.53,63.66,416900.0,49.8791,49.934,49.8085,49.9105,416900.0
2017-02-02 09:30:00,63.91,64.07,63.77,63.95,219581.0,50.1065,50.2319,49.9967,50.1378,219581.0
2017-02-02 09:40:00,63.95,63.98,63.73,63.83,93148.0,50.1378,50.1613,49.9653,50.0437,93148.0
2017-02-02 09:50:00,63.84,63.9,63.7,63.87,86245.0,50.0516,50.0986,49.9418,50.0751,86245.0
2017-02-02 10:00:00,63.86,63.96,63.79,63.96,90523.0,50.0673,50.1457,50.0124,50.1457,90523.0
2017-02-02 10:10:00,63.98,63.98,63.85,63.9,117740.0,50.1613,50.1613,50.0594,50.0986,117740.0
2017-02-02 10:20:00,63.9,63.91,63.84,63.9,87791.0,50.0986,50.1065,50.0516,50.0986,87791.0
2017-02-02 10:30:00,63.9,63.95,63.83,63.94,344810.0,50.0986,50.1378,50.0437,50.13,344810.0
2017-02-02 10:40:00,63.95,64.11,63.95,64.1,228639.0,50.1378,50.2633,50.1378,50.2554,228639.0
2017-02-02 10:50:00,64.11,64.14,64.06,64.1,135939.0,50.2633,50.2868,50.2241,50.2554,135939.0
2017-02-02 11:00:00,64.1,64.17,64.06,64.08,137923.0,50.2554,50.3103,50.2241,50.2397,137923.0
2017-02-02 11:10:00,64.09,64.14,64.05,64.06,93677.0,50.2476,50.2868,50.2162,50.2241,93677.0
2017-02-02 11:20:00,64.05,64.12,64.02,64.07,83449.0,50.2162,50.2711,50.1927,50.2319,83449.0
2017-02-02 11:30:00,64.07,64.09,64.02,64.08,97689.0,50.2319,50.2476,50.1927,50.2397,97689.0
2017-02-02 11:40:00,64.07,64.08,63.92,63.93,101190.0,50.2319,50.2397,50.1143,50.1221,101190.0
2017-02-02 11:50:00,63.92,63.97,63.87,63.9,78725.0,50.1143,50.1535,50.0751,50.0986,78725.0
2017-02-02 12:00:00,63.88,63.95,63.86,63.93,76533.0,50.0829,50.1378,50.0673,50.1221,76533.0
2017-02-02 12:10:00,63.93,64.02,63.92,64.01,72241.0,50.1221,50.1927,50.1143,50.1849,72241.0
2017-02-02 12:20:00,64.01,64.04,63.97,64.01,64221.0,50.1849,50.2084,50.1535,50.1849,64221.0
2017-02-02 12:30:00,64.0,64.08,63.99,64.08,54983.0,50.177,50.2397,50.1692,50.2397,54983.0
2017-02-02 12:40:00,64.08,64.12,64.05,64.12,82939.0,50.2397,50.2711,50.2162,50.2711,82939.0
2017-02-02 12:50:00,64.12,64.14,64.06,64.13,66951.0,50.2711,50.2868,50.2241,50.2789,66951.0
2017-02-02 13:00:00,64.13,64.14,64.09,64.1,75766.0,50.2789,50.2868,50.2476,50.2554,75766.0
2017-02-02 13:10:00,64.1,64.11,64.05,64.06,46603.0,50.2554,50.2633,50.2162,50.2241,46603.0
2017-02-02 13:20:00,64.06,64.07,63.95,63.97,90231.0,50.2241,50.2319,50.1378,50.1535,90231.0
2017-02-02 13:30:00,63.97,64.06,63.96,64.01,69925.0,50.1535,50.2241,50.1457,50.1849,69925.0
2017-02-02 13:40:00,64.0,64.04,63.97,64.0,66596.0,50.177,50.2084,50.1535,50.177,66596.0
2017-02-02 13:50:00,64.01,64.07,64.0,64.02,56846.0,50.1849,50.2319,50.177,50.1927,56846.0
2017-02-02 14:00:00,64.02,64.04,63.96,63.98,56554.0,50.1927,50.2084,50.1457,50.1613,56554.0
2017-02-02 14:10:00,63.98,63.99,63.81,63.83,87538.0,50.1613,50.1692,50.0281,50.0437,87538.0
2017-02-02 14:20:00,63.83,63.83,63.66,63.71,108878.0,50.0437,50.0437,49.9105,49.9497,108878.0
2017-02-02 14:30:00,63.7,63.91,63.68,63.89,104205.0,49.9418,50.1065,49.9261,50.0908,104205.0
2017-02-02 14:40:00,63.88,63.93,63.86,63.87,89916.0,50.0829,50.1221,50.0673,50.0751,89916.0
2017-02-02 14:50:00,63.88,63.9,63.83,63.83,73611.0,50.0829,50.0986,50.0437,50.0437,73611.0
2017-02-02 15:00:00,63.83,63.83,63.76,63.77,61995.0,50.0437,50.0437,49.9889,49.9967,61995.0
2017-02-02 15:10:00,63.76,63.82,63.72,63.78,129748.0,49.9889,50.0359,49.9575,50.0045,129748.0
2017-02-02 15:20:00,63.78,63.83,63.76,63.82,81878.0,50.0045,50.0437,49.9889,50.0359,81878.0
2017-02-02 15:30:00,63.83,63.84,63.75,63.8,101533.0,50.0437,50.0516,49.981,50.0202,101533.0
2017-02-02 15:40:00,63.79,63.81,63.75,63.8,212341.0,50.0124,50.0281,49.981,50.0202,212341.0
2017-02-02 15:50:00,63.8,63.81,63.67,63.69,379386.0,50.0202,50.0281,49.9183,49.934,379386.0
2017-02-03 09:30:00,63.86,63.99,63.65,63.82,337428.0,50.0673,50.1692,49.9026,50.0359,337428.0
2017-02-03 09:40:00,63.83,63.94,63.76,63.89,94029.0,50.0437,50.13,49.9889,50.0908,94029.0
2017-02-03 09:50:00,63.89,63.91,63.81,63.88,94862.0,50.0908,50.1065,50.0281,50.0829,94862.0
2017-02-03 10:00:00,63.88,64.34,63.83,64.32,249190.0,50.0829,50.4436,50.0437,50.4279,249190.0
2017-02-03 10:10:00,64.32,64.35,64.09,64.2,289081.0,50.4279,50.4514,50.2476,50.3338,289081.0
2017-02-03 10:20:00,64.2,64.22,63.97,64.01,158406.0,50.3338,50.3495,50.1535,50.1849,158406.0
2017-02-03 10:30:00,64.01,64.16,64.0,64.03,105286.0,50.1849,50.3025,50.177,50.2005,105286.0
2017-02-03 10:40:00,64.02,64.08,63.95,64.05,206322.0,50.1927,50.2397,50.1378,50.2162,206322.0
2017-02-03 10:50:00,64.06,64.14,63.94,64.13,103509.0,50.2241,50.2868,50.13,50.2789,103509.0
2017-02-03 11:00:00,64.13,64.2,64.08,64.12,105653.0,50.2789,50.3338,50.2397,50.2711,105653.0
2017-02-03 11:10:00,64.11,64.2,64.07,64.18,68965.0,50.2633,50.3338,50.2319,50.3181,68965.0
2017-02-03 11:20:00,64.17,64.19,64.09,64.12,100707.0,50.3103,50.326,50.2476,50.2711,100707.0
2017-02-03 11:30:00,64.12,64.21,64.11,64.14,85940.0,50.2711,50.3417,50.2633,50.2868,85940.0
2017-02-03 11:40:00,64.13,64.14,64.05,64.12,55014.0,50.2789,50.2868,50.2162,50.2711,55014.0
2017-02-03 11:50:00,64.11,64.15,63.91,63.91,85665.0,50.2633,50.2946,50.1065,50.1065,85665.0
2017-02-03 12:00:00,63.91,63.92,63.86,63.88,53747.0,50.1065,50.1143,50.0673,50.0829,53747.0
2017-02-03 12:10:00,63.87,63.92,63.71,63.71,80849.0,50.0751,50.1143,49.9497,49.9497,80849.0
2017-02-03 12:20:00,63.71,63.79,63.66,63.73,81524.0,49.9497,50.0124,49.9105,49.9653,81524.0
2017-02-03 12:30:00,63.72,63.79,63.68,63.79,78204.0,49.9575,50.0124,49.9261,50.0124,78204.0
2017-02-03 12:40:00,63.79,63.84,63.76,63.78,62112.0,50.0124,50.0516,49.9889,50.0045,62112.0
2017-02-03 12:50:00,63.79,63.81,63.76,63.79,59735.0,50.0124,50.0281,49.9889,50.0124,59735.0
2017-02-03 13:00:00,63.79,63.81,63.71,63.74,44818.0,50.0124,50.0281,49.9497,49.9732,44818.0
2017-02-03 13:10:00,63.74,63.75,63.66,63.68,63116.0,49.9732,49.981,49.9105,49.9261,63116.0
2017-02-03 13:20:00,63.67,63.7,63.55,63.63,129740.0,49.9183,49.9418,49.8242,49.8869,129740.0
2017-02-03 13:30:00,63.64,63.66,63.59,63.61,103788.0,49.8948,49.9105,49.8556,49.8713,103788.0
2017-02-03 13:40:00,63.61,63.71,63.59,63.68,53038.0,49.8713,49.9497,49.8556,49.9261,53038.0
2017-02-03 13:50:00,63.69,63.71,63.64,63.67,41954.0,49.934,49.9497,49.8948,49.9183,41954.0
2017-02-03 14:00:00,63.68,63.69,63.56,63.67,56452.0,49.9261,49.934,49.8321,49.9183,56452.0
2017-02-03 14:10:00,63.68,63.7,63.64,63.65,59837.0,49.9261,49.9418,49.8948,49.9026,59837.0
2017-02-03 14:20:00,63.64,63.68,63.55,63.55,51833.0,49.8948,49.9261,49.8242,49.8242,51833.0
2017-02-03 14:30:00,63.55,63.56,63.52,63.54,66580.0,49.8242,49.8321,49.8007,49.8164,66580.0
2017-02-03 14:40:00,63.54,63.62,63.54,63.6,39941.0,49.8164,49.8791,49.8164,49.8634,39941.0
2017-02-03 14:50:00,63.61,63.63,63.57,63.6,53182.0,49.8713,49.8869,49.8399,49.8634,53182.0
2017-02-03 15:00:00,63.59,63.67,63.58,63.64,76093.0,49.8556,49.9183,49.8477,49.8948,76093.0
2017-02-03 15:10:00,63.65,63.71,63.65,63.68,90959.0,49.9026,49.9497,49.9026,49.9261,90959.0
2017-02-03 15:20:00,63.69,63.75,63.6,63.68,165696.0,49.934,49.981,49.8634,49.9261,165696.0
2017-02-03 15:30:00,63.68,63.75,63.67,63.74,113252.0,49.9261,49.981,49.9183,49.9732,113252.0
2017-02-03 15:40:00,63.75,63.77,63.68,63.74,194390.0,49.981,49.9967,49.9261,49.9732,194390.0
2017-02-03 15:50:00,63.74,63.8,63.72,63.75,232059.0,49.9732,50.0202,49.9575,49.981,232059.0
2017-02-06 09:30:00,63.77,63.88,63.5,63.87,179144.0,49.9967,50.0829,49.785,50.0751,179144.0
2017-02-06 09:40:00,63.87,63.94,63.69,63.73,154181.0,50.0751,50.13,49.934,49.9653,154181.0
2017-02-06 09:50:00,63.73,63.95,63.73,63.9,139145.0,49.9653,50.1378,49.9653,50.0986,139145.0
2017-02-06 10:00:00,63.91,63.91,63.75,63.87,70781.0,50.1065,50.1065,49.981,50.0751,70781.0
2017-02-06 10:10:00,63.87,63.91,63.8,63.85,58365.0,50.0751,50.1065,50.0202,50.0594,58365.0
2017-02-06 10:20:00,63.85,63.95,63.85,63.93,61812.0,50.0594,50.1378,50.0594,50.1221,61812.0
2017-02-06 10:30:00,63.92,63.94,63.83,63.9,71640.0,50.1143,50.13,50.0437,50.0986,71640.0
2017-02-06 10:40:00,63.89,63.9,63.82,63.86,51501.0,50.0908,50.0986,50.0359,50.0673,51501.0
2017-02-06 10:50:00,63.87,63.89,63.76,63.82,77669.0,50.0751,50.0908,49.9889,50.0359,77669.0
2017-02-06 11:00:00,63.82,63.87,63.8,63.85,115797.0,50.0359,50.0751,50.0202,50.0594,115797.0
2017-02-06 11:10:00,63.84,63.91,63.81,63.9,75104.0,50.0516,50.1065,50.0281,50.0986,75104.0
2017-02-06 11:20:00,63.9,63.94,63.82,63.82,68274.0,50.0986,50.13,50.0359,50.0359,68274.0
2017-02-06 11:30:00,63.83,63.91,63.79,63.9,65028.0,50.0437,50.1065,50.0124,50.0986,65028.0
2017-02-06 11:40:00,63.9,63.92,63.83,63.88,39020.0,50.0986,50.1143,50.0437,50.0829,39020.0
2017-02-06 11:50:00,63.88,63.9,63.75,63.75,54272.0,50.0829,50.0986,49.981,49.981,54272.0
2017-02-06 12:00:00,63.75,63.77,63.62,63.64,107450.0,49.981,49.9967,49.8791,49.8948,107450.0
2017-02-06 12:10:00,63.63,63.73,63.62,63.69,60357.0,49.8869,49.9653,49.8791,49.934,60357.0
2017-02-06 12:20:00,63.7,63.78,63.69,63.7,47008.0,49.9418,50.0045,49.934,49.9418,47008.0
2017-02-06 12:30:00,63.71,63.71,63.58,63.59,68387.0,49.9497,49.9497,49.8477,49.8556,68387.0
2017-02-06 12:40:00,63.59,63.63,63.56,63.58,121142.0,49.8556,49.8869,49.8321,49.8477,121142.0
2017-02-06 12:50:00,63.57,63.61,63.54,63.55,96588.0,49.8399,49.8713,49.8164,49.8242,96588.0
2017-02-06 13:00:00,63.54,63.55,63.47,63.47,110132.0,49.8164,49.8242,49.7615,49.7615,110132.0
2017-02-06 13:10:00,63.47,63.52,63.42,63.5,43480.0,49.7615,49.8007,49.7223,49.785,43480.0
2017-02-06 13:20:00,63.5,63.55,63.48,63.52,35747.0,49.785,49.8242,49.7693,49.8007,35747.0
2017-02-06 13:30:00,63.51,63.53,63.42,63.43,102350.0,49.7928,49.8085,49.7223,49.7301,102350.0
2017-02-06 13:40:00,63.43,63.5,63.42,63.45,46571.0,49.7301,49.785,49.7223,49.7458,46571.0
2017-02-06 13:50:00,63.45,63.49,63.42,63.46,70067.0,49.7458,49.7772,49.7223,49.7536,70067.0
2017-02-06 14:00:00,63.46,63.49,63.44,63.48,61923.0,49.7536,49.7772,49.738,49.7693,61923.0
2017-02-06 14:10:00,63.49,63.57,63.47,63.49,100252.0,49.7772,49.8399,49.7615,49.7772,100252.0
2017-02-06 14:20:00,63.48,63.48,63.36,63.43,129565.0,49.7693,49.7693,49.6752,49.7301,129565.0
2017-02-06 14:30:00,63.42,63.45,63.38,63.45,69518.0,49.7223,49.7458,49.6909,49.7458,69518.0
2017-02-06 14:40:00,63.46,63.52,63.39,63.48,165977.0,49.7536,49.8007,49.6988,49.7693,165977.0
2017-02-06 14:50:00,63.48,63.57,63.48,63.52,121611.0,49.7693,49.8399,49.7693,49.8007,121611.0
2017-02-06 15:00:00,63.51,63.55,63.48,63.51,92050.0,49.7928,49.8242,49.7693,49.7928,92050.0
2017-02-06 15:10:00,63.52,63.56,63.47,63.53,83407.0,49.8007,49.8321,49.7615,49.8085,83407.0
2017-02-06 15:20:00,63.53,63.54,63.47,63.48,162483.0,49.8085,49.8164,49.7615,49.7693,162483.0
2017-02-06 15:30:00,63.48,63.49,63.48,63.49,121456.0,49.7693,49.7772,49.7693,49.7772,121456.0
2017-02-06 15:40:00,63.49,63.49,63.42,63.44,331271.0,49.7772,49.7772,49.7223,49.738,331271.0
2017-02-06 15:50:00,63.45,63.46,63.39,63.43,340255.0,49.7458,49.7536,49.6988,49.7301,340255.0
2017-02-07 09:30:00,63.85,63.98,63.65,63.97,235775.0,50.0594,50.1613,49.9026,50.1535,235775.0
2017-02-07 09:40:00,63.97,64.16,63.9,64.14,169104.0,50.1535,50.3025,50.0986,50.2868,169104.0
2017-02-07 09:50:00,64.13,64.14,63.91,64.05,136612.0,50.2789,50.2868,50.1065,50.2162,136612.0
2017-02-07 10:00:00,64.05,64.06,63.92,63.97,115614.0,50.2162,50.2241,50.1143,50.1535,115614.0
2017-02-07 10:10:00,63.98,63.98,63.7,63.71,118569.0,50.1613,50.1613,49.9418,49.9497,118569.0
2017-02-07 10:20:00,63.71,63.86,63.71,63.81,75701.0,49.9497,50.0673,49.9497,50.0281,75701.0
2017-02-07 10:30:00,63.81,63.84,63.76,63.83,45182.0,50.0281,50.0516,49.9889,50.0437,45182.0
2017-02-07 10:40:00,63.84,63.88,63.77,63.8,53754.0,50.0516,50.0829,49.9967,50.0202,53754.0
2017-02-07 10:50:00,63.8,63.8,63.67,63.69,199326.0,50.0202,50.0202,49.9183,49.934,199326.0
2017-02-07 11:00:00,63.69,63.8,63.67,63.74,67414.0,49.934,50.0202,49.9183,49.9732,67414.0
2017-02-07 11:10:00,63.74,63.75,63.58,63.6,88030.0,49.9732,49.981,49.8477,49.8634,88030.0
2017-02-07 11:20:00,63.6,63.68,63.53,63.55,90565.0,49.8634,49.9261,49.8085,49.8242,90565.0
2017-02-07 11:30:00,63.54,63.69,63.53,63.69,68169.0,49.8164,49.934,49.8085,49.934,68169.0
2017-02-07 11:40:00,63.68,63.72,63.59,63.68,70913.0,49.9261,49.9575,49.8556,49.9261,70913.0
2017-02-07 11:50:00,63.68,63.72,63.62,63.67,47203.0,49.9261,49.9575,49.8791,49.9183,47203.0
2017-02-07 12:00:00,63.68,63.72,63.63,63.66,35073.0,49.9261,49.9575,49.8869,49.9105,35073.0
2017-02-07 12:10:00,63.66,63.7,63.6,63.61,42792.0,49.9105,49.9418,49.8634,49.8713,42792.0
2017-02-07 12:20:00,63.6,63.65,63.57,63.61,54540.0,49.8634,49.9026,49.8399,49.8713,54540.0
2017-02-07 12:30:00,63.61,63.67,63.6,63.66,51379.0,49.8713,49.9183,49.8634,49.9105,51379.0
2017-02-07 12:40:00,63.66,63.66,63.5,63.51,96634.0,49.9105,49.9105,49.785,49.7928,96634.0
2017-02-07 12:50:00,63.51,63.51,63.46,63.47,62187.0,49.7928,49.7928,49.7536,49.7615,62187.0
2017-02-07 13:00:00,63.47,63.52,63.45,63.5,94365.0,49.7615,49.8007,49.7458,49.785,94365.0
2017-02-07 13:10:00,63.5,63.56,63.47,63.54,111402.0,49.785,49.8321,49.7615,49.8164,111402.0
2017-02-07 13:20:00,63.54,63.56,63.49,63.56,74129.0,49.8164,49.8321,49.7772,49.8321,74129.0
2017-02-07 13:30:00,63.55,63.61,63.54,63.58,39035.0,49.8242,49.8713,49.8164,49.8477,39035.0
2017-02-07 13:40:00,63.58,63.6,63.55,63.59,28095.0,49.8477,49.8634,49.8242,49.8556,28095.0
2017-02-07 13:50:00,63.59,63.62,63.55,63.55,39808.0,49.8556,49.8791,49.8242,49.8242,39808.0
2017-02-07 14:00:00,63.55,63.57,63.51,63.52,34315.0,49.8242,49.8399,49.7928,49.8007,34315.0
2017-02-07 14:10:00,63.51,63.53,63.48,63.5,27584.0,49.7928,49.8085,49.7693,49.785,27584.0
2017-02-07 14:20:00,63.5,63.59,63.49,63.58,48734.0,49.785,49.8556,49.7772,49.8477,48734.0
2017-02-07 14:30:00,63.58,63.6,63.55,63.56,39699.0,49.8477,49.8634,49.8242,49.8321,39699.0
2017-02-07 14:40:00,63.55,63.55,63.47,63.51,47749.0,49.8242,49.8242,49.7615,49.7928,47749.0
2017-02-07 14:50:00,63.51,63.53,63.5,63.52,34547.0,49.7928,49.8085,49.785,49.8007,34547.0
2017-02-07 15:00:00,63.51,63.58,63.51,63.55,78084.0,49.7928,49.8477,49.7928,49.8242,78084.0
2017-02-07 15:10:00,63.56,63.59,63.54,63.54,101143.0,49.8321,49.8556,49.8164,49.8164,101143.0
2017-02-07 15:20:00,63.54,63.56,63.47,63.53,50836.0,49.8164,49.8321,49.7615,49.8085,50836.0
2017-02-07 15:30:00,63.53,63.56,63.46,63.47,153829.0,49.8085,49.8321,49.7536,49.7615,153829.0
2017-02-07 15:40:00,63.48,63.55,63.46,63.48,228930.0,49.7693,49.8242,49.7536,49.7693,228930.0
2017-02-07 15:50:00,63.47,63.59,63.45,63.55,302617.0,49.7615,49.8556,49.7458,49.8242,302617.0
2017-02-08 09:30:00,63.51,63.78,63.38,63.74,168660.0,49.7928,50.0045,49.6909,49.9732,168660.0
2017-02-08 09:40:00,63.73,63.87,63.67,63.68,59132.0,49.9653,50.0751,49.9183,49.9261,59132.0
2017-02-08 09:50:00,63.68,63.73,63.58,63.72,151905.0,49.9261,49.9653,49.8477,49.9575,151905.0
2017-02-08 10:00:00,63.72,63.73,63.59,63.61,46572.0,49.9575,49.9653,49.8556,49.8713,46572.0
2017-02-08 10:10:00,63.6,63.74,63.59,63.66,67960.0,49.8634,49.9732,49.8556,49.9105,67960.0
2017-02-08 10:20:00,63.67,63.68,63.55,63.59,40386.0,49.9183,49.9261,49.8242,49.8556,40386.0
2017-02-08 10:30:00,63.6,63.71,63.55,63.61,83375.0,49.8634,49.9497,49.8242,49.8713,83375.0
2017-02-08 10:40:00,63.61,63.71,63.57,63.63,60206.0,49.8713,49.9497,49.8399,49.8869,60206.0
2017-02-08 10:50:00,63.65,63.67,63.57,63.62,96943.0,49.9026,49.9183,49.8399,49.8791,96943.0
2017-02-08 11:00:00,63.62,63.81,63.62,63.76,83559.0,49.8791,50.0281,49.8791,49.9889,83559.0
2017-02-08 11:10:00,63.76,63.84,63.75,63.82,58980.0,49.9889,50.0516,49.981,50.0359,58980.0
2017-02-08 11:20:00,63.82,63.93,63.8,63.93,84481.0,50.0359,50.1221,50.0202,50.1221,84481.0
2017-02-08 11:30:00,63.93,63.93,63.83,63.91,60842.0,50.1221,50.1221,50.0437,50.1065,60842.0
2017-02-08 11:40:00,63.91,64.0,63.9,63.95,79798.0,50.1065,50.177,50.0986,50.1378,79798.0
2017-02-08 11:50:00,63.95,64.06,63.94,64.04,107128.0,50.1378,50.2241,50.13,50.2084,107128.0
2017-02-08 12:00:00,64.04,64.14,64.04,64.1,111490.0,50.2084,50.2868,50.2084,50.2554,111490.0
2017-02-08 12:10:00,64.09,64.13,64.04,64.13,67002.0,50.2476,50.2789,50.2084,50.2789,67002.0
2017-02-08 12:20:00,64.13,64.13,64.05,64.07,62515.0,50.2789,50.2789,50.2162,50.2319,62515.0
2017-02-08 12:30:00,64.07,64.08,63.98,64.03,59223.0,50.2319,50.2397,50.1613,50.2005,59223.0
2017-02-08 12:40:00,64.02,64.13,64.02,64.08,44379.0,50.1927,50.2789,50.1927,50.2397,44379.0
2017-02-08 12:50:00,64.08,64.13,64.04,64.13,53333.0,50.2397,50.2789,50.2084,50.2789,53333.0
2017-02-08 13:00:00,64.13,64.24,64.12,64.16,75029.0,50.2789,50.3652,50.2711,50.3025,75029.0
2017-02-08 13:10:00,64.16,64.2,64.15,64.19,49933.0,50.3025,50.3338,50.2946,50.326,49933.0
2017-02-08 13:20:00,64.18,64.27,64.17,64.25,58616.0,50.3181,50.3887,50.3103,50.373,58616.0
2017-02-08 13:30:00,64.24,64.25,64.18,64.25,42417.0,50.3652,50.373,50.3181,50.373,42417.0
2017-02-08 13:40:00,64.24,64.35,64.22,64.34,75160.0,50.3652,50.4514,50.3495,50.4436,75160.0
2017-02-08 13:50:00,64.34,64.43,64.32,64.4,112163.0,50.4436,50.5141,50.4279,50.4906,112163.0
2017-02-08 14:00:00,64.4,64.4,64.27,64.34,78954.0,50.4906,50.4906,50.3887,50.4436,78954.0
2017-02-08 14:10:00,64.33,64.37,64.27,64.36,66487.0,50.4357,50.4671,50.3887,50.4593,66487.0
2017-02-08 14:20:00,64.35,64.45,64.34,64.38,65754.0,50.4514,50.5298,50.4436,50.4749,65754.0
2017-02-08 14:30:00,64.38,64.49,64.38,64.48,88839.0,50.4749,50.5612,50.4749,50.5533,88839.0
2017-02-08 14:40:00,64.48,64.64,64.46,64.62,137912.0,50.5533,50.6788,50.5377,50.6631,137912.0
2017-02-08 14:50:00,64.62,64.67,64.54,64.65,198002.0,50.6631,50.7023,50.6004,50.6866,198002.0
2017-02-08 15:00:00,64.64,64.75,64.61,64.7,157932.0,50.6788,50.765,50.6553,50.7258,157932.0
2017-02-08 15:10:00,64.7,64.8,64.7,64.77,137469.0,50.7258,50.8042,50.7258,50.7807,137469.0
2017-02-08 15:20:00,64.78,64.82,64.75,64.79,126623.0,50.7885,50.8199,50.765,50.7964,126623.0
2017-02-08 15:30:00,64.79,64.91,64.76,64.77,248118.0,50.7964,50.8905,50.7729,50.7807,248118.0
2017-02-08 15:40:00,64.77,64.84,64.77,64.84,220498.0,50.7807,50.8356,50.7807,50.8356,220498.0
2017-02-08 15:50:00,64.83,64.84,64.73,64.77,298304.0,50.8278,50.8356,50.7493,50.7807,298304.0
2017-02-09 09:30:00,64.75,65.08,64.61,65.02,237428.0,50.765,51.0238,50.6553,50.9767,237428.0
2017-02-09 09:40:00,65.03,65.19,64.9,64.9,128415.0,50.9846,51.11,50.8826,50.8826,128415.0
2017-02-09 09:50:00,64.89,65.01,64.88,65.01,108587.0,50.8748,50.9689,50.867,50.9689,108587.0
2017-02-09 10:00:00,65.0,65.25,64.98,65.14,130433.0,50.961,51.157,50.9454,51.0708,130433.0
2017-02-09 10:10:00,65.14,65.24,65.0,65.21,112496.0,51.0708,51.1492,50.961,51.1257,112496.0
2017-02-09 10:20:00,65.2,65.32,65.18,65.31,100760.0,51.1178,51.2119,51.1022,51.2041,100760.0
2017-02-09 10:30:00,65.32,65.34,65.18,65.24,78192.0,51.2119,51.2276,51.1022,51.1492,78192.0
2017-02-09 10:40:00,65.24,65.4,65.24,65.33,128269.0,51.1492,51.2746,51.1492,51.2198,128269.0
2017-02-09 10:50:00,65.32,65.54,65.31,65.5,114538.0,51.2119,51.3844,51.2041,51.353,114538.0
2017-02-09 11:00:00,65.49,65.69,65.47,65.66,119057.0,51.3452,51.502,51.3295,51.4785,119057.0
2017-02-09 11:10:00,65.66,65.76,65.61,65.76,118307.0,51.4785,51.5569,51.4393,51.5569,118307.0
2017-02-09 11:20:00,65.76,65.93,65.75,65.81,152929.0,51.5569,51.6902,51.549,51.5961,152929.0
2017-02-09 11:30:00,65.81,66.0,65.81,65.89,167302.0,51.5961,51.745,51.5961,51.6588,167302.0
2017-02-09 11:40:00,65.88,66.05,65.87,65.91,163015.0,51.651,51.7842,51.6431,51.6745,163015.0
2017-02-09 11:50:00,65.91,65.94,65.75,65.76,143954.0,51.6745,51.698,51.549,51.5569,143954.0
2017-02-09 12:00:00,65.76,65.84,65.71,65.8,128768.0,51.5569,51.6196,51.5177,51.5882,128768.0
2017-02-09 12:10:00,65.81,65.85,65.78,65.81,148171.0,51.5961,51.6274,51.5726,51.5961,148171.0
2017-02-09 12:20:00,65.81,66.03,65.81,65.85,145777.0,51.5961,51.7686,51.5961,51.6274,145777.0
2017-02-09 12:30:00,65.86,65.94,65.75,65.8,122795.0,51.6353,51.698,51.549,51.5882,122795.0
2017-02-09 12:40:00,65.79,65.85,65.72,65.74,147266.0,51.5804,51.6274,51.5255,51.5412,147266.0
2017-02-09 12:50:00,65.75,65.86,65.74,65.86,100808.0,51.549,51.6353,51.5412,51.6353,100808.0
2017-02-09 13:00:00,65.84,66.0,65.79,65.98,116853.0,51.6196,51.745,51.5804,51.7294,116853.0
2017-02-09 13:10:00,65.98,66.04,65.97,66.03,133882.0,51.7294,51.7764,51.7215,51.7686,133882.0
2017-02-09 13:20:00,66.02,66.07,66.0,66.04,122174.0,51.7607,51.7999,51.745,51.7764,122174.0
2017-02-09 13:30:00,66.04,66.13,66.01,66.11,119772.0,51.7764,51.847,51.7529,51.8313,119772.0
2017-02-09 13:40:00,66.12,66.28,66.11,66.2,149944.0,51.8391,51.9646,51.8313,51.9019,149944.0
2017-02-09 13:50:00,66.2,66.29,66.15,66.26,97828.0,51.9019,51.9724,51.8627,51.9489,97828.0
2017-02-09 14:00:00,66.26,66.3,66.14,66.26,118761.0,51.9489,51.9803,51.8548,51.9489,118761.0
2017-02-09 14:10:00,66.26,66.34,66.12,66.21,136751.0,51.9489,52.0116,51.8391,51.9097,136751.0
2017-02-09 14:20:00,66.21,66.34,66.17,66.18,137487.0,51.9097,52.0116,51.8783,51.8862,137487.0
2017-02-09 14:30:00,66.17,66.41,66.16,66.39,233685.0,51.8783,52.0665,51.8705,52.0508,233685.0
2017-02-09 14:40:00,66.38,66.44,66.32,66.43,160401.0,52.043,52.09,51.9959,52.0822,160401.0
2017-02-09 14:50:00,66.43,66.54,66.38,66.46,214142.0,52.0822,52.1684,52.043,52.1057,214142.0
2017-02-09 15:00:00,66.47,66.51,66.42,66.47,135927.0,52.1135,52.1449,52.0743,52.1135,135927.0
2017-02-09 15:10:00,66.46,66.5,66.38,66.48,237767.0,52.1057,52.1371,52.043,52.1214,237767.0
2017-02-09 15:20:00,66.48,66.5,66.41,66.45,219138.0,52.1214,52.1371,52.0665,52.0979,219138.0
2017-02-09 15:30:00,66.44,66.45,66.32,66.36,295739.0,52.09,52.0979,51.9959,52.0273,295739.0
2017-02-09 15:40:00,66.36,66.42,66.32,66.41,360707.0,52.0273,52.0743,51.9959,52.0665,360707.0
2017-02-09 15:50:00,66.41,66.49,66.32,66.41,811184.0,52.0665,52.1292,51.9959,52.0665,811184.0
2017-02-10 09:30:00,66.52,66.69,66.28,66.62,355809.0,52.1527,52.286,51.9646,52.2311,355809.0
2017-02-10 09:40:00,66.62,66.96,66.51,66.52,292043.0,52.2311,52.4977,52.1449,52.1527,292043.0
2017-02-10 09:50:00,66.5,66.67,66.36,66.48,124389.0,52.1371,52.2703,52.0273,52.1214,124389.0
2017-02-10 10:00:00,66.43,66.47,66.32,66.43,106448.0,52.0822,52.1135,51.9959,52.0822,106448.0
2017-02-10 10:10:00,66.42,66.52,66.08,66.11,216877.0,52.0743,52.1527,51.8078,51.8313,216877.0
2017-02-10 10:20:00,66.13,66.24,66.0,66.01,157450.0,51.847,51.9332,51.745,51.7529,157450.0
2017-02-10 10:30:00,66.03,66.04,65.78,65.86,197027.0,51.7686,51.7764,51.5726,51.6353,197027.0
2017-02-10 10:40:00,65.87,65.88,65.51,65.53,151521.0,51.6431,51.651,51.3609,51.3766,151521.0
2017-02-10 10:50:00,65.54,65.58,65.37,65.45,153945.0,51.3844,51.4158,51.2511,51.3138,153945.0
2017-02-10 11:00:00,65.47,65.58,65.44,65.49,133788.0,51.3295,51.4158,51.306,51.3452,133788.0
2017-02-10 11:10:00,65.48,65.63,65.47,65.63,123651.0,51.3374,51.455,51.3295,51.455,123651.0
2017-02-10 11:20:00,65.64,65.64,65.35,65.36,130806.0,51.4628,51.4628,51.2354,51.2433,130806.0
2017-02-10 11:30:00,65.35,65.36,65.22,65.29,134965.0,51.2354,51.2433,51.1335,51.1884,134965.0
2017-02-10 11:40:00,65.28,65.36,65.27,65.33,93386.0,51.1806,51.2433,51.1727,51.2198,93386.0
2017-02-10 11:50:00,65.32,65.46,65.32,65.43,101131.0,51.2119,51.3217,51.2119,51.2982,101131.0
2017-02-10 12:00:00,65.44,65.44,65.29,65.33,84335.0,51.306,51.306,51.1884,51.2198,84335.0
2017-02-10 12:10:00,65.33,65.39,65.29,65.38,82548.0,51.2198,51.2668,51.1884,51.259,82548.0
2017-02-10 12:20:00,65.38,65.43,65.34,65.41,74617.0,51.259,51.2982,51.2276,51.2825,74617.0
2017-02-10 12:30:00,65.4,65.45,65.39,65.44,67529.0,51.2746,51.3138,51.2668,51.306,67529.0
2017-02-10 12:40:00,65.44,65.45,65.4,65.44,59946.0,51.306,51.3138,51.2746,51.306,59946.0
2017-02-10 12:50:00,65.44,65.44,65.41,65.43,70982.0,51.306,51.306,51.2825,51.2982,70982.0
2017-02-10 13:00:00,65.43,65.59,65.42,65.58,128598.0,51.2982,51.4236,51.2903,51.4158,128598.0
2017-02-10 13:10:00,65.57,65.7,65.56,65.62,96146.0,51.4079,51.5098,51.4001,51.4471,96146.0
2017-02-10 13:20:00,65.62,65.66,65.52,65.66,94896.0,51.4471,51.4785,51.3687,51.4785,94896.0
2017-02-10 13:30:00,65.67,65.81,65.65,65.81,126602.0,51.4863,51.5961,51.4706,51.5961,126602.0
2017-02-10 13:40:00,65.8,65.87,65.78,65.86,90297.0,51.5882,51.6431,51.5726,51.6353,90297.0
2017-02-10 13:50:00,65.85,65.87,65.74,65.77,70374.0,51.6274,51.6431,51.5412,51.5647,70374.0
2017-02-10 14:00:00,65.77,65.77,65.67,65.74,70423.0,51.5647,51.5647,51.4863,51.5412,70423.0
2017-02-10 14:10:00,65.74,65.91,65.74,65.88,70320.0,51.5412,51.6745,51.5412,51.651,70320.0
2017-02-10 14:20:00,65.88,65.89,65.8,65.84,46434.0,51.651,51.6588,51.5882,51.6196,46434.0
2017-02-10 14:30:00,65.84,65.9,65.8,65.83,68815.0,51.6196,51.6666,51.5882,51.6118,68815.0
2017-02-10 14:40:00,65.83,65.85,65.79,65.8,65461.0,51.6118,51.6274,51.5804,51.5882,65461.0
2017-02-10 14:50:00,65.79,65.8,65.7,65.76,83425.0,51.5804,51.5882,51.5098,51.5569,83425.0
2017-02-10 15:00:00,65.77,65.81,65.75,65.78,59950.0,51.5647,51.5961,51.549,51.5726,59950.0
2017-02-10 15:10:00,65.78,65.84,65.76,65.82,83407.0,51.5726,51.6196,51.5569,51.6039,83407.0
2017-02-10 15:20:00,65.82,65.84,65.75,65.75,106314.0,51.6039,51.6196,51.549,51.549,106314.0
2017-02-10 15:30:00,65.76,65.79,65.71,65.72,121214.0,51.5569,51.5804,51.5177,51.5255,121214.0
2017-02-10 15:40:00,65.72,65.76,65.71,65.73,139711.0,51.5255,51.5569,51.5177,51.5334,139711.0
2017-02-10 15:50:00,65.74,65.78,65.7,65.74,275824.0,51.5412,51.5726,51.5098,51.5412,275824.0
2017-02-13 09:30:00,65.62,65.7,65.17,65.17,236890.0,51.9234,51.9867,51.5673,51.5673,236890.0
2017-02-13 09:40:00,65.18,65.21,64.77,64.86,222503.0,51.5753,51.599,51.2508,51.322,222503.0
2017-02-13 09:50:00,64.87,65.0,64.81,64.95,94139.0,51.33,51.4328,51.2825,51.3933,94139.0
2017-02-13 10:00:00,64.95,65.06,64.72,64.74,154329.0,51.3933,51.4803,51.2113,51.2271,154329.0
2017-02-13 10:10:00,64.75,64.79,64.69,64.72,132695.0,51.235,51.2667,51.1875,51.2113,132695.0
2017-02-13 10:20:00,64.71,64.73,64.55,64.62,107143.0,51.2034,51.2192,51.0767,51.1321,107143.0
2017-02-13 10:30:00,64.62,64.67,64.53,64.57,125378.0,51.1321,51.1717,51.0609,51.0926,125378.0
2017-02-13 10:40:00,64.57,64.71,64.56,64.65,97540.0,51.0926,51.2034,51.0847,51.1559,97540.0
2017-02-13 10:50:00,64.65,64.85,64.65,64.81,75668.0,51.1559,51.3141,51.1559,51.2825,75668.0
2017-02-13 11:00:00,64.82,64.95,64.81,64.89,121126.0,51.2904,51.3933,51.2825,51.3458,121126.0
2017-02-13 11:10:00,64.89,64.95,64.89,64.92,65769.0,51.3458,51.3933,51.3458,51.3695,65769.0
2017-02-13 11:20:00,64.93,65.0,64.86,64.94,70893.0,51.3774,51.4328,51.322,51.3853,70893.0
2017-02-13 11:30:00,64.95,64.98,64.89,64.95,51731.0,51.3933,51.417,51.3458,51.3933,51731.0
2017-02-13 11:40:00,64.95,64.98,64.91,64.92,48549.0,51.3933,51.417,51.3616,51.3695,48549.0
2017-02-13 11:50:00,64.91,64.97,64.85,64.95,70464.0,51.3616,51.4091,51.3141,51.3933,70464.0
2017-02-13 12:00:00,64.94,65.04,64.92,64.98,42067.0,51.3853,51.4645,51.3695,51.417,42067.0
2017-02-13 12:10:00,64.97,65.1,64.97,65.09,53259.0,51.4091,51.5119,51.4091,51.504,53259.0
2017-02-13 12:20:00,65.09,65.1,65.0,65.03,37456.0,51.504,51.5119,51.4328,51.4566,37456.0
2017-02-13 12:30:00,65.03,65.1,65.02,65.09,50296.0,51.4566,51.5119,51.4486,51.504,50296.0
2017-02-13 12:40:00,65.08,65.09,64.98,64.98,47609.0,51.4961,51.504,51.417,51.417,47609.0
2017-02-13 12:50:00,64.98,65.07,64.97,65.03,39740.0,51.417,51.4882,51.4091,51.4566,39740.0
2017-02-13 13:00:00,65.04,65.05,65.0,65.01,42709.0,51.4645,51.4724,51.4328,51.4407,42709.0
2017-02-13 13:10:00,65.01,65.05,64.97,64.98,29647.0,51.4407,51.4724,51.4091,51.417,29647.0
2017-02-13 13:20:00,64.98,65.07,64.97,65.07,46239.0,51.417,51.4882,51.4091,51.4882,46239.0
2017-02-13 13:30:00,65.06,65.13,65.03,65.06,57251.0,51.4803,51.5357,51.4566,51.4803,57251.0
2017-02-13 13:40:00,65.06,65.09,65.0,65.01,29960.0,51.4803,51.504,51.4328,51.4407,29960.0
2017-02-13 13:50:00,65.01,65.05,64.92,64.94,58559.0,51.4407,51.4724,51.3695,51.3853,58559.0
2017-02-13 14:00:00,64.94,64.97,64.89,64.95,72284.0,51.3853,51.4091,51.3458,51.3933,72284.0
2017-02-13 14:10:00,64.95,65.01,64.94,64.98,71425.0,51.3933,51.4407,51.3853,51.417,71425.0
2017-02-13 14:20:00,64.98,64.99,64.91,64.92,71457.0,51.417,51.4249,51.3616,51.3695,71457.0
2017-02-13 14:30:00,64.9,64.93,64.88,64.89,84716.0,51.3537,51.3774,51.3379,51.3458,84716.0
2017-02-13 14:40:00,64.89,64.94,64.88,64.9,58229.0,51.3458,51.3853,51.3379,51.3537,58229.0
2017-02-13 14:50:00,64.9,64.91,64.84,64.87,106250.0,51.3537,51.3616,51.3062,51.33,106250.0
2017-02-13 15:00:00,64.87,64.88,64.84,64.86,67255.0,51.33,51.3379,51.3062,51.322,67255.0
2017-02-13 15:10:00,64.87,64.87,64.82,64.86,77810.0,51.33,51.33,51.2904,51.322,77810.0
2017-02-13 15:20:00,64.86,64.86,64.8,64.86,86079.0,51.322,51.322,51.2746,51.322,86079.0
2017-02-13 15:30:00,64.86,64.91,64.8,64.9,123614.0,51.322,51.3616,51.2746,51.3537,123614.0
2017-02-13 15:40:00,64.91,64.94,64.86,64.9,163691.0,51.3616,51.3853,51.322,51.3537,163691.0
2017-02-13 15:50:00,64.89,64.9,64.73,64.81,300984.0,51.3458,51.3537,51.2192,51.2825,300984.0
2017-02-14 09:30:00,64.52,65.0,64.52,64.83,216919.0,51.053,51.4328,51.053,51.2983,216919.0
2017-02-14 09:40:00,64.84,65.04,64.69,64.94,107071.0,51.3062,51.4645,51.1875,51.3853,107071.0
2017-02-14 09:50:00,64.97,64.99,64.83,64.91,101833.0,51.4091,51.4249,51.2983,51.3616,101833.0
2017-02-14 10:00:00,64.89,64.97,64.78,64.91,128594.0,51.3458,51.4091,51.2587,51.3616,128594.0
2017-02-14 10:10:00,64.91,64.99,64.88,64.96,76599.0,51.3616,51.4249,51.3379,51.4012,76599.0
2017-02-14 10:20:00,64.95,65.16,64.92,65.14,113579.0,51.3933,51.5594,51.3695,51.5436,113579.0
2017-02-14 10:30:00,65.16,65.27,65.04,65.16,114967.0,51.5594,51.6465,51.4645,51.5594,114967.0
2017-02-14 10:40:00,65.18,65.26,65.02,65.23,94527.0,51.5753,51.6386,51.4486,51.6148,94527.0
2017-02-14 10:50:00,65.24,65.24,65.08,65.09,139030.0,51.6227,51.6227,51.4961,51.504,139030.0
2017-02-14 11:00:00,65.09,65.15,65.06,65.13,87831.0,51.504,51.5515,51.4803,51.5357,87831.0
2017-02-14 11:10:00,65.13,65.21,65.11,65.16,109035.0,51.5357,51.599,51.5199,51.5594,109035.0
2017-02-14 11:20:00,65.16,65.21,65.1,65.11,113081.0,51.5594,51.599,51.5119,51.5199,113081.0
2017-02-14 11:30:00,65.12,65.28,65.11,65.23,90795.0,51.5278,51.6544,51.5199,51.6148,90795.0
2017-02-14 11:40:00,65.23,65.3,65.22,65.28,102946.0,51.6148,51.6702,51.6069,51.6544,102946.0
2017-02-14 11:50:00,65.29,65.37,65.27,65.34,95875.0,51.6623,51.7256,51.6465,51.7019,95875.0
2017-02-14 12:00:00,65.35,65.41,65.3,65.39,119227.0,51.7098,51.7572,51.6702,51.7414,119227.0
2017-02-14 12:10:00,65.38,65.44,65.37,65.41,62823.0,51.7335,51.781,51.7256,51.7572,62823.0
2017-02-14 12:20:00,65.41,65.5,65.39,65.48,62926.0,51.7572,51.8285,51.7414,51.8126,62926.0
2017-02-14 12:30:00,65.48,65.54,65.36,65.38,66086.0,51.8126,51.8601,51.7177,51.7335,66086.0
2017-02-14 12:40:00,65.38,65.47,65.37,65.43,47550.0,51.7335,51.8047,51.7256,51.7731,47550.0
2017-02-14 12:50:00,65.43,65.47,65.38,65.41,45087.0,51.7731,51.8047,51.7335,51.7572,45087.0
2017-02-14 13:00:00,65.42,65.53,65.42,65.52,86058.0,51.7652,51.8522,51.7652,51.8443,86058.0
2017-02-14 13:10:00,65.52,65.53,65.35,65.4,73743.0,51.8443,51.8522,51.7098,51.7493,73743.0
2017-02-14 13:20:00,65.4,65.47,65.36,65.42,123951.0,51.7493,51.8047,51.7177,51.7652,123951.0
2017-02-14 13:30:00,65.42,65.44,65.3,65.34,88475.0,51.7652,51.781,51.6702,51.7019,88475.0
2017-02-14 13:40:00,65.34,65.35,65.22,65.26,96379.0,51.7019,51.7098,51.6069,51.6386,96379.0
2017-02-14 13:50:00,65.26,65.31,65.24,65.3,67391.0,51.6386,51.6781,51.6227,51.6702,67391.0
2017-02-14 14:00:00,65.3,65.36,65.27,65.28,151647.0,51.6702,51.7177,51.6465,51.6544,151647.0
2017-02-14 14:10:00,65.29,65.32,65.28,65.3,62343.0,51.6623,51.686,51.6544,51.6702,62343.0
2017-02-14 14:20:00,65.31,65.36,65.23,65.23,72265.0,51.6781,51.7177,51.6148,51.6148,72265.0
2017-02-14 14:30:00,65.23,65.26,65.16,65.22,70256.0,51.6148,51.6386,51.5594,51.6069,70256.0
2017-02-14 14:40:00,65.22,65.3,65.14,65.14,72420.0,51.6069,51.6702,51.5436,51.5436,72420.0
2017-02-14 14:50:00,65.14,65.22,65.12,65.16,73000.0,51.5436,51.6069,51.5278,51.5594,73000.0
2017-02-14 15:00:00,65.17,65.2,65.1,65.16,115599.0,51.5673,51.5911,51.5119,51.5594,115599.0
2017-02-14 15:10:00,65.16,65.32,65.14,65.26,103575.0,51.5594,51.686,51.5436,51.6386,103575.0
2017-02-14 15:20:00,65.26,65.3,65.24,65.29,65449.0,51.6386,51.6702,51.6227,51.6623,65449.0
2017-02-14 15:30:00,65.29,65.38,65.27,65.37,106830.0,51.6623,51.7335,51.6465,51.7256,106830.0
2017-02-14 15:40:00,65.36,65.5,65.35,65.5,201848.0,51.7177,51.8285,51.7098,51.8285,201848.0
2017-02-14 15:50:00,65.49,65.66,65.48,65.65,564535.0,51.8205,51.9551,51.8126,51.9472,564535.0
2017-02-15 09:30:00,65.5,65.7,65.24,65.46,106964.0,51.8285,51.9867,51.6227,51.7968,106964.0
2017-02-15 09:40:00,65.45,65.63,65.4,65.55,118624.0,51.7889,51.9313,51.7493,51.868,118624.0
2017-02-15 09:50:00,65.56,65.56,65.32,65.36,52633.0,51.8759,51.8759,51.686,51.7177,52633.0
2017-02-15 10:00:00,65.37,65.47,65.29,65.39,58959.0,51.7256,51.8047,51.6623,51.7414,58959.0
2017-02-15 10:10:00,65.4,65.66,65.37,65.44,68775.0,51.7493,51.9551,51.7256,51.781,68775.0
2017-02-15 10:20:00,65.45,65.48,65.41,65.44,53087.0,51.7889,51.8126,51.7572,51.781,53087.0
2017-02-15 10:30:00,65.48,65.57,65.47,65.49,102615.0,51.8126,51.8838,51.8047,51.8205,102615.0
2017-02-15 10:40:00,65.48,65.9,65.48,65.9,207336.0,51.8126,52.145,51.8126,52.145,207336.0
2017-02-15 10:50:00,65.9,65.91,65.68,65.72,190642.0,52.145,52.1529,51.9709,52.0025,190642.0
2017-02-15 11:00:00,65.72,65.81,65.64,65.66,136031.0,52.0025,52.0738,51.9392,51.9551,136031.0
2017-02-15 11:10:00,65.66,65.82,65.63,65.76,60256.0,51.9551,52.0817,51.9313,52.0342,60256.0
2017-02-15 11:20:00,65.77,65.92,65.71,65.88,79036.0,52.0421,52.1608,51.9946,52.1291,79036.0
2017-02-15 11:30:00,65.88,65.96,65.82,65.85,75265.0,52.1291,52.1924,52.0817,52.1054,75265.0
2017-02-15 11:40:00,65.84,65.86,65.71,65.78,82973.0,52.0975,52.1133,51.9946,52.05,82973.0
2017-02-15 11:50:00,65.78,65.81,65.73,65.74,62885.0,52.05,52.0738,52.0105,52.0184,62885.0
2017-02-15 12:00:00,65.74,65.75,65.53,65.56,62892.0,52.0184,52.0263,51.8522,51.8759,62892.0
2017-02-15 12:10:00,65.54,65.62,65.51,65.6,61836.0,51.8601,51.9234,51.8364,51.9076,61836.0
2017-02-15 12:20:00,65.6,65.6,65.53,65.53,72676.0,51.9076,51.9076,51.8522,51.8522,72676.0
2017-02-15 12:30:00,65.52,65.56,65.45,65.56,76264.0,51.8443,51.8759,51.7889,51.8759,76264.0
2017-02-15 12:40:00,65.55,65.56,65.48,65.53,52070.0,51.868,51.8759,51.8126,51.8522,52070.0
2017-02-15 12:50:00,65.53,65.61,65.47,65.48,37980.0,51.8522,51.9155,51.8047,51.8126,37980.0
2017-02-15 13:00:00,65.48,65.56,65.46,65.54,51650.0,51.8126,51.8759,51.7968,51.8601,51650.0
2017-02-15 13:10:00,65.55,65.59,65.48,65.53,55669.0,51.868,51.8997,51.8126,51.8522,55669.0
2017-02-15 13:20:00,65.54,65.63,65.52,65.62,51402.0,51.8601,51.9313,51.8443,51.9234,51402.0
2017-02-15 13:30:00,65.63,65.72,65.62,65.67,43015.0,51.9313,52.0025,51.9234,51.963,43015.0
2017-02-15 13:40:00,65.68,65.68,65.62,65.63,58109.0,51.9709,51.9709,51.9234,51.9313,58109.0
2017-02-15 13:50:00,65.63,65.69,65.61,65.69,59758.0,51.9313,51.9788,51.9155,51.9788,59758.0
2017-02-15 14:00:00,65.7,65.81,65.68,65.71,107545.0,51.9867,52.0738,51.9709,51.9946,107545.0
2017-02-15 14:10:00,65.7,65.71,65.63,65.64,47004.0,51.9867,51.9946,51.9313,51.9392,47004.0
2017-02-15 14:20:00,65.64,65.75,65.62,65.75,47286.0,51.9392,52.0263,51.9234,52.0263,47286.0
2017-02-15 14:30:00,65.75,65.75,65.68,65.7,29860.0,52.0263,52.0263,51.9709,51.9867,29860.0
2017-02-15 14:40:00,65.7,65.72,65.67,65.68,41165.0,51.9867,52.0025,51.963,51.9709,41165.0
2017-02-15 14:50:00,65.68,65.71,65.62,65.69,75424.0,51.9709,51.9946,51.9234,51.9788,75424.0
2017-02-15 15:00:00,65.69,65.71,65.65,65.69,39884.0,51.9788,51.9946,51.9472,51.9788,39884.0
2017-02-15 15:10:00,65.7,65.81,65.69,65.77,57416.0,51.9867,52.0738,51.9788,52.0421,57416.0
2017-02-15 15:20:00,65.77,65.82,65.71,65.71,74173.0,52.0421,52.0817,51.9946,51.9946,74173.0
2017-02-15 15:30:00,65.71,65.74,65.68,65.69,88077.0,51.9946,52.0184,51.9709,51.9788,88077.0
2017-02-15 15:40:00,65.68,65.73,65.67,65.7,111739.0,51.9709,52.0105,51.963,51.9867,111739.0
2017-02-15 15:50:00,65.69,65.77,65.68,65.73,342977.0,51.9788,52.0421,51.9709,52.0105,342977.0
2017-02-16 09:30:00,65.77,65.85,65.37,65.44,159785.0,52.0421,52.1054,51.7256,51.781,159785.0
2017-02-16 09:40:00,65.44,65.47,65.12,65.15,115501.0,51.781,51.8047,51.5278,51.5515,115501.0
2017-02-16 09:50:00,65.19,65.26,65.1,65.24,71865.0,51.5832,51.6386,51.5119,51.6227,71865.0
2017-02-16 10:00:00,65.23,65.48,65.22,65.44,96256.0,51.6148,51.8126,51.6069,51.781,96256.0
2017-02-16 10:10:00,65.44,65.47,65.31,65.31,57993.0,51.781,51.8047,51.6781,51.6781,57993.0
2017-02-16 10:20:00,65.31,65.43,65.31,65.41,64877.0,51.6781,51.7731,51.6781,51.7572,64877.0
2017-02-16 10:30:00,65.41,65.44,65.35,65.42,60266.0,51.7572,51.781,51.7098,51.7652,60266.0
2017-02-16 10:40:00,65.43,65.56,65.43,65.54,76368.0,51.7731,51.8759,51.7731,51.8601,76368.0
2017-02-16 10:50:00,65.55,65.59,65.31,65.41,71927.0,51.868,51.8997,51.6781,51.7572,71927.0
2017-02-16 11:00:00,65.41,65.45,65.29,65.32,52553.0,51.7572,51.7889,51.6623,51.686,52553.0
2017-02-16 11:10:00,65.32,65.32,65.2,65.24,42847.0,51.686,51.686,51.5911,51.6227,42847.0
2017-02-16 11:20:00,65.25,65.38,65.24,65.38,53058.0,51.6306,51.7335,51.6227,51.7335,53058.0
2017-02-16 11:30:00,65.39,65.39,65.3,65.37,37901.0,51.7414,51.7414,51.6702,51.7256,37901.0
2017-02-16 11:40:00,65.36,65.43,65.32,65.38,49821.0,51.7177,51.7731,51.686,51.7335,49821.0
2017-02-16 11:50:00,65.38,65.43,65.27,65.31,33148.0,51.7335,51.7731,51.6465,51.6781,33148.0
2017-02-16 12:00:00,65.32,65.36,65.23,65.26,68225.0,51.686,51.7177,51.6148,51.6386,68225.0
2017-02-16 12:10:00,65.25,65.32,65.21,65.29,32166.0,51.6306,51.686,51.599,51.6623,32166.0
2017-02-16 12:20:00,65.3,65.36,65.29,65.35,31873.0,51.6702,51.7177,51.6623,51.7098,31873.0
2017-02-16 12:30:00,65.34,65.37,65.21,65.23,52120.0,51.7019,51.7256,51.599,51.6148,52120.0
2017-02-16 12:40:00,65.24,65.45,65.23,65.45,40054.0,51.6227,51.7889,51.6148,51.7889,40054.0
2017-02-16 12:50:00,65.45,65.61,65.44,65.49,54358.0,51.7889,51.9155,51.781,51.8205,54358.0
2017-02-16 13:00:00,65.48,65.5,65.4,65.49,72848.0,51.8126,51.8285,51.7493,51.8205,72848.0
2017-02-16 13:10:00,65.49,65.54,65.44,65.54,24475.0,51.8205,51.8601,51.781,51.8601,24475.0
2017-02-16 13:20:00,65.54,65.54,65.45,65.49,22780.0,51.8601,51.8601,51.7889,51.8205,22780.0
2017-02-16 13:30:00,65.49,65.53,65.48,65.52,32710.0,51.8205,51.8522,51.8126,51.8443,32710.0
2017-02-16 13:40:00,65.53,65.6,65.45,65.47,81869.0,51.8522,51.9076,51.7889,51.8047,81869.0
2017-02-16 13:50:00,65.48,65.49,65.36,65.39,41939.0,51.8126,51.8205,51.7177,51.7414,41939.0
2017-02-16 14:00:00,65.39,65.42,65.35,65.38,64890.0,51.7414,51.7652,51.7098,51.7335,64890.0
2017-02-16 14:10:00,65.38,65.43,65.31,65.31,48835.0,51.7335,51.7731,51.6781,51.6781,48835.0
2017-02-16 14:20:00,65.31,65.33,65.26,65.29,44528.0,51.6781,51.6939,51.6386,51.6623,44528.0
2017-02-16 14:30:00,65.27,65.3,65.23,65.23,46741.0,51.6465,51.6702,51.6148,51.6148,46741.0
2017-02-16 14:40:00,65.23,65.26,65.18,65.19,65106.0,51.6148,51.6386,51.5753,51.5832,65106.0
2017-02-16 14:50:00,65.19,65.2,65.07,65.13,95268.0,51.5832,51.5911,51.4882,51.5357,95268.0
2017-02-16 15:00:00,65.13,65.14,65.03,65.03,59401.0,51.5357,51.5436,51.4566,51.4566,59401.0
2017-02-16 15:10:00,65.04,65.1,65.03,65.03,93793.0,51.4645,51.5119,51.4566,51.4566,93793.0
2017-02-16 15:20:00,65.03,65.09,65.03,65.07,60332.0,51.4566,51.504,51.4566,51.4882,60332.0
2017-02-16 15:30:00,65.06,65.2,65.06,65.17,109675.0,51.4803,51.5911,51.4803,51.5673,109675.0
2017-02-16 15:40:00,65.18,65.19,65.07,65.07,148230.0,51.5753,51.5832,51.4882,51.4882,148230.0
2017-02-16 15:50:00,65.08,65.22,65.07,65.21,291589.0,51.4961,51.6069,51.4882,51.599,291589.0
2017-02-17 09:30:00,65.24,65.24,64.92,65.14,240663.0,51.6227,51.6227,51.3695,51.5436,240663.0
2017-02-17 09:40:00,65.14,65.4,65.05,65.34,72640.0,51.5436,51.7493,51.4724,51.7019,72640.0
2017-02-17 09:50:00,65.36,65.43,65.27,65.39,57752.0,51.7177,51.7731,51.6465,51.7414,57752.0
2017-02-17 10:00:00,65.41,65.55,65.4,65.53,91178.0,51.7572,51.868,51.7493,51.8522,91178.0
2017-02-17 10:10:00,65.51,65.64,65.44,65.57,75425.0,51.8364,51.9392,51.781,51.8838,75425.0
2017-02-17 10:20:00,65.57,65.75,65.56,65.75,78689.0,51.8838,52.0263,51.8759,52.0263,78689.0
2017-02-17 10:30:00,65.73,65.77,65.69,65.73,143426.0,52.0105,52.0421,51.9788,52.0105,143426.0
2017-02-17 10:40:00,65.72,65.84,65.69,65.76,99293.0,52.0025,52.0975,51.9788,52.0342,99293.0
2017-02-17 10:50:00,65.75,65.89,65.7,65.89,107460.0,52.0263,52.1371,51.9867,52.1371,107460.0
2017-02-17 11:00:00,65.89,65.9,65.67,65.75,141951.0,52.1371,52.145,51.963,52.0263,141951.0
2017-02-17 11:10:00,65.77,65.77,65.51,65.51,91269.0,52.0421,52.0421,51.8364,51.8364,91269.0
2017-02-17 11:20:00,65.51,65.58,65.45,65.56,73209.0,51.8364,51.8918,51.7889,51.8759,73209.0
2017-02-17 11:30:00,65.58,65.69,65.55,65.6,37101.0,51.8918,51.9788,51.868,51.9076,37101.0
2017-02-17 11:40:00,65.61,65.63,65.53,65.59,46249.0,51.9155,51.9313,51.8522,51.8997,46249.0
2017-02-17 11:50:00,65.6,65.75,65.56,65.72,58052.0,51.9076,52.0263,51.8759,52.0025,58052.0
2017-02-17 12:00:00,65.72,65.72,65.61,65.68,49900.0,52.0025,52.0025,51.9155,51.9709,49900.0
2017-02-17 12:10:00,65.67,65.72,65.62,65.63,55971.0,51.963,52.0025,51.9234,51.9313,55971.0
2017-02-17 12:20:00,65.63,65.67,65.59,65.65,49657.0,51.9313,51.963,51.8997,51.9472,49657.0
2017-02-17 12:30:00,65.66,65.69,65.58,65.61,60408.0,51.9551,51.9788,51.8918,51.9155,60408.0
2017-02-17 12:40:00,65.61,65.61,65.47,65.5,46832.0,51.9155,51.9155,51.8047,51.8285,46832.0
2017-02-17 12:50:00,65.5,65.53,65.45,65.5,41749.0,51.8285,51.8522,51.7889,51.8285,41749.0
2017-02-17 13:00:00,65.5,65.54,65.45,65.46,72987.0,51.8285,51.8601,51.7889,51.7968,72987.0
2017-02-17 13:10:00,65.47,65.49,65.43,65.49,37335.0,51.8047,51.8205,51.7731,51.8205,37335.0
2017-02-17 13:20:00,65.49,65.53,65.47,65.53,44879.0,51.8205,51.8522,51.8047,51.8522,44879.0
2017-02-17 13:30:00,65.52,65.6,65.51,65.58,63018.0,51.8443,51.9076,51.8364,51.8918,63018.0
2017-02-17 13:40:00,65.58,65.61,65.48,65.5,66517.0,51.8918,51.9155,51.8126,51.8285,66517.0
2017-02-17 13:50:00,65.5,65.59,65.49,65.59,45295.0,51.8285,51.8997,51.8205,51.8997,45295.0
2017-02-17 14:00:00,65.58,65.72,65.55,65.72,71187.0,51.8918,52.0025,51.868,52.0025,71187.0
2017-02-17 14:10:00,65.72,65.75,65.63,65.68,121033.0,52.0025,52.0263,51.9313,51.9709,121033.0
2017-02-17 14:20:00,65.69,65.73,65.65,65.7,108000.0,51.9788,52.0105,51.9472,51.9867,108000.0
2017-02-17 14:30:00,65.7,65.82,65.7,65.78,67821.0,51.9867,52.0817,51.9867,52.05,67821.0
2017-02-17 14:40:00,65.78,65.8,65.73,65.76,45884.0,52.05,52.0658,52.0105,52.0342,45884.0
2017-02-17 14:50:00,65.76,65.82,65.73,65.73,67259.0,52.0342,52.0817,52.0105,52.0105,67259.0
2017-02-17 15:00:00,65.73,65.75,65.71,65.72,64548.0,52.0105,52.0263,51.9946,52.0025,64548.0
2017-02-17 15:10:00,65.72,65.74,65.69,65.71,56704.0,52.0025,52.0184,51.9788,51.9946,56704.0
2017-02-17 15:20:00,65.72,65.73,65.69,65.71,70656.0,52.0025,52.0105,51.9788,51.9946,70656.0
2017-02-17 15:30:00,65.72,65.75,65.71,65.73,112113.0,52.0025,52.0263,51.9946,52.0105,112113.0
2017-02-17 15:40:00,65.73,65.76,65.72,65.76,179017.0,52.0105,52.0342,52.0025,52.0342,179017.0
2017-02-17 15:50:00,65.76,65.81,65.74,65.78,312758.0,52.0342,52.0738,52.0184,52.05,312758.0
2017-02-21 09:30:00,66.26,66.39,66.06,66.27,191895.0,52.4298,52.5327,52.2716,52.4377,191895.0
2017-02-21 09:40:00,66.28,66.37,66.07,66.15,95579.0,52.4457,52.5169,52.2795,52.3428,95579.0
2017-02-21 09:50:00,66.15,66.3,66.11,66.11,48944.0,52.3428,52.4615,52.3111,52.3111,48944.0
2017-02-21 10:00:00,66.13,66.24,66.05,66.18,66166.0,52.327,52.414,52.2637,52.3665,66166.0
2017-02-21 10:10:00,66.2,66.26,66.11,66.15,63511.0,52.3824,52.4298,52.3111,52.3428,63511.0
2017-02-21 10:20:00,66.14,66.3,66.13,66.25,105935.0,52.3349,52.4615,52.327,52.4219,105935.0
2017-02-21 10:30:00,66.23,66.24,66.14,66.17,113227.0,52.4061,52.414,52.3349,52.3586,113227.0
2017-02-21 10:40:00,66.16,66.23,66.13,66.17,63128.0,52.3507,52.4061,52.327,52.3586,63128.0
2017-02-21 10:50:00,66.17,66.23,66.11,66.12,157927.0,52.3586,52.4061,52.3111,52.319,157927.0
2017-02-21 11:00:00,66.13,66.18,66.09,66.14,74278.0,52.327,52.3665,52.2953,52.3349,74278.0
2017-02-21 11:10:00,66.13,66.18,66.06,66.08,52202.0,52.327,52.3665,52.2716,52.2874,52202.0
2017-02-21 11:20:00,66.08,66.09,65.88,65.92,78926.0,52.2874,52.2953,52.1291,52.1608,78926.0
2017-02-21 11:30:00,65.93,65.97,65.86,65.92,76056.0,52.1687,52.2004,52.1133,52.1608,76056.0
2017-02-21 11:40:00,65.9,65.99,65.81,65.81,55023.0,52.145,52.2162,52.0738,52.0738,55023.0
2017-02-21 11:50:00,65.82,65.94,65.79,65.88,39108.0,52.0817,52.1766,52.0579,52.1291,39108.0
2017-02-21 12:00:00,65.88,65.98,65.87,65.9,46845.0,52.1291,52.2083,52.1212,52.145,46845.0
2017-02-21 12:10:00,65.9,65.93,65.85,65.91,54499.0,52.145,52.1687,52.1054,52.1529,54499.0
2017-02-21 12:20:00,65.9,66.02,65.87,65.99,43412.0,52.145,52.2399,52.1212,52.2162,43412.0
2017-02-21 12:30:00,66.0,66.02,65.95,65.98,51557.0,52.2241,52.2399,52.1845,52.2083,51557.0
2017-02-21 12:40:00,65.98,66.05,65.93,66.03,46876.0,52.2083,52.2637,52.1687,52.2478,46876.0
2017-02-21 12:50:00,66.04,66.06,65.98,65.98,37721.0,52.2557,52.2716,52.2083,52.2083,37721.0
2017-02-21 13:00:00,65.98,66.0,65.92,65.98,49630.0,52.2083,52.2241,52.1608,52.2083,49630.0
2017-02-21 13:10:00,65.98,66.05,65.96,66.03,26854.0,52.2083,52.2637,52.1924,52.2478,26854.0
2017-02-21 13:20:00,66.03,66.09,66.01,66.07,32009.0,52.2478,52.2953,52.232,52.2795,32009.0
2017-02-21 13:30:00,66.08,66.08,65.99,66.01,51153.0,52.2874,52.2874,52.2162,52.232,51153.0
2017-02-21 13:40:00,66.01,66.15,66.0,66.15,38364.0,52.232,52.3428,52.2241,52.3428,38364.0
2017-02-21 13:50:00,66.16,66.18,66.11,66.11,49331.0,52.3507,52.3665,52.3111,52.3111,49331.0
2017-02-21 14:00:00,66.11,66.12,66.08,66.09,36259.0,52.3111,52.319,52.2874,52.2953,36259.0
2017-02-21 14:10:00,66.09,66.2,66.09,66.2,54127.0,52.2953,52.3824,52.2953,52.3824,54127.0
2017-02-21 14:20:00,66.2,66.2,66.14,66.17,86891.0,52.3824,52.3824,52.3349,52.3586,86891.0
2017-02-21 14:30:00,66.17,66.2,66.15,66.19,34642.0,52.3586,52.3824,52.3428,52.3744,34642.0
2017-02-21 14:40:00,66.2,66.2,66.15,66.17,33260.0,52.3824,52.3824,52.3428,52.3586,33260.0
2017-02-21 14:50:00,66.17,66.19,66.14,66.16,54259.0,52.3586,52.3744,52.3349,52.3507,54259.0
2017-02-21 15:00:00,66.15,66.19,66.13,66.13,69224.0,52.3428,52.3744,52.327,52.327,69224.0
2017-02-21 15:10:00,66.12,66.16,66.09,66.15,41318.0,52.319,52.3507,52.2953,52.3428,41318.0
2017-02-21 15:20:00,66.14,66.2,66.12,66.18,50319.0,52.3349,52.3824,52.319,52.3665,50319.0
2017-02-21 15:30:00,66.19,66.22,66.17,66.2,217517.0,52.3744,52.3982,52.3586,52.3824,217517.0
2017-02-21 15:40:00,66.2,66.31,66.2,66.29,211528.0,52.3824,52.4694,52.3824,52.4536,211528.0
2017-02-21 15:50:00,66.29,66.3,66.15,66.19,552846.0,52.4536,52.4615,52.3428,52.3744,552846.0
2017-02-22 09:30:00,66.06,66.28,65.94,65.97,183653.0,52.2716,52.4457,52.1766,52.2004,183653.0
2017-02-22 09:40:00,65.98,66.05,65.86,65.88,128701.0,52.2083,52.2637,52.1133,52.1291,128701.0
2017-02-22 09:50:00,65.9,65.95,65.78,65.78,48701.0,52.145,52.1845,52.05,52.05,48701.0
2017-02-22 10:00:00,65.79,65.87,65.65,65.73,84416.0,52.0579,52.1212,51.9472,52.0105,84416.0
2017-02-22 10:10:00,65.72,65.89,65.7,65.73,75418.0,52.0025,52.1371,51.9867,52.0105,75418.0
2017-02-22 10:20:00,65.74,65.78,65.7,65.7,68225.0,52.0184,52.05,51.9867,51.9867,68225.0
2017-02-22 10:30:00,65.7,65.82,65.69,65.81,67826.0,51.9867,52.0817,51.9788,52.0738,67826.0
2017-02-22 10:40:00,65.81,65.87,65.7,65.73,66081.0,52.0738,52.1212,51.9867,52.0105,66081.0
2017-02-22 10:50:00,65.74,65.75,65.64,65.69,52182.0,52.0184,52.0263,51.9392,51.9788,52182.0
2017-02-22 11:00:00,65.7,65.79,65.66,65.77,62910.0,51.9867,52.0579,51.9551,52.0421,62910.0
2017-02-22 11:10:00,65.78,65.9,65.74,65.88,71801.0,52.05,52.145,52.0184,52.1291,71801.0
2017-02-22 11:20:00,65.88,65.91,65.79,65.84,66563.0,52.1291,52.1529,52.0579,52.0975,66563.0
2017-02-22 11:30:00,65.84,65.89,65.77,65.83,58171.0,52.0975,52.1371,52.0421,52.0896,58171.0
2017-02-22 11:40:00,65.83,66.15,65.72,66.09,151749.0,52.0896,52.3428,52.0025,52.2953,151749.0
2017-02-22 11:50:00,66.08,66.1,65.83,65.83,48853.0,52.2874,52.3032,52.0896,52.0896,48853.0
2017-02-22 12:00:00,65.83,65.96,65.81,65.93,61590.0,52.0896,52.1924,52.0738,52.1687,61590.0
2017-02-22 12:10:00,65.94,65.94,65.88,65.92,42624.0,52.1766,52.1766,52.1291,52.1608,42624.0
2017-02-22 12:20:00,65.93,65.94,65.85,65.86,48481.0,52.1687,52.1766,52.1054,52.1133,48481.0
2017-02-22 12:30:00,65.85,65.86,65.82,65.83,30792.0,52.1054,52.1133,52.0817,52.0896,30792.0
2017-02-22 12:40:00,65.84,65.9,65.84,65.87,20299.0,52.0975,52.145,52.0975,52.1212,20299.0
2017-02-22 12:50:00,65.86,65.89,65.82,65.84,31422.0,52.1133,52.1371,52.0817,52.0975,31422.0
2017-02-22 13:00:00,65.85,65.85,65.74,65.79,26190.0,52.1054,52.1054,52.0184,52.0579,26190.0
2017-02-22 13:10:00,65.77,65.84,65.77,65.79,20812.0,52.0421,52.0975,52.0421,52.0579,20812.0
2017-02-22 13:20:00,65.79,65.83,65.79,65.81,20085.0,52.0579,52.0896,52.0579,52.0738,20085.0
2017-02-22 13:30:00,65.81,65.82,65.71,65.74,69073.0,52.0738,52.0817,51.9946,52.0184,69073.0
2017-02-22 13:40:00,65.74,65.75,65.66,65.69,45276.0,52.0184,52.0263,51.9551,51.9788,45276.0
2017-02-22 13:50:00,65.69,65.7,65.6,65.62,55536.0,51.9788,51.9867,51.9076,51.9234,55536.0
2017-02-22 14:00:00,65.63,65.72,65.63,65.7,34978.0,51.9313,52.0025,51.9313,51.9867,34978.0
2017-02-22 14:10:00,65.7,65.77,65.64,65.72,38876.0,51.9867,52.0421,51.9392,52.0025,38876.0
2017-02-22 14:20:00,65.72,65.8,65.71,65.78,50624.0,52.0025,52.0658,51.9946,52.05,50624.0
2017-02-22 14:30:00,65.78,65.79,65.73,65.76,33783.0,52.05,52.0579,52.0105,52.0342,33783.0
2017-02-22 14:40:00,65.75,65.8,65.72,65.75,39090.0,52.0263,52.0658,52.0025,52.0263,39090.0
2017-02-22 14:50:00,65.76,65.8,65.72,65.79,29788.0,52.0342,52.0658,52.0025,52.0579,29788.0
2017-02-22 15:00:00,65.79,65.85,65.78,65.85,35523.0,52.0579,52.1054,52.05,52.1054,35523.0
2017-02-22 15:10:00,65.86,65.89,65.83,65.87,53532.0,52.1133,52.1371,52.0896,52.1212,53532.0
2017-02-22 15:20:00,65.88,66.0,65.87,66.0,70800.0,52.1291,52.2241,52.1212,52.2241,70800.0
2017-02-22 15:30:00,65.99,66.02,65.98,65.98,74297.0,52.2162,52.2399,52.2083,52.2083,74297.0
2017-02-22 15:40:00,65.98,66.01,65.96,65.97,89224.0,52.2083,52.232,52.1924,52.2004,89224.0
2017-02-22 15:50:00,65.97,65.99,65.91,65.92,235733.0,52.2004,52.2162,52.1529,52.1608,235733.0
2017-02-23 09:30:00,66.04,66.15,65.41,65.49,171159.0,52.2557,52.3428,51.7572,51.8205,171159.0
2017-02-23 09:40:00,65.49,65.53,65.2,65.25,293356.0,51.8205,51.8522,51.5911,51.6306,293356.0
2017-02-23 09:50:00,65.25,65.26,65.11,65.16,360520.0,51.6306,51.6386,51.5199,51.5594,360520.0
2017-02-23 10:00:00,65.16,65.49,65.14,65.31,199212.0,51.5594,51.8205,51.5436,51.6781,199212.0
2017-02-23 10:10:00,65.34,65.52,65.33,65.49,84239.0,51.7019,51.8443,51.6939,51.8205,84239.0
2017-02-23 10:20:00,65.49,65.66,65.47,65.64,107719.0,51.8205,51.9551,51.8047,51.9392,107719.0
2017-02-23 10:30:00,65.68,65.81,65.66,65.66,94048.0,51.9709,52.0738,51.9551,51.9551,94048.0
2017-02-23 10:40:00,65.66,65.79,65.66,65.74,65453.0,51.9551,52.0579,51.9551,52.0184,65453.0
2017-02-23 10:50:00,65.73,65.75,65.54,65.6,57794.0,52.0105,52.0263,51.8601,51.9076,57794.0
2017-02-23 11:00:00,65.58,65.65,65.45,65.57,51511.0,51.8918,51.9472,51.7889,51.8838,51511.0
2017-02-23 11:10:00,65.57,65.69,65.55,65.62,66753.0,51.8838,51.9788,51.868,51.9234,66753.0
2017-02-23 11:20:00,65.62,65.69,65.54,65.67,40124.0,51.9234,51.9788,51.8601,51.963,40124.0
2017-02-23 11:30:00,65.66,65.74,65.56,65.58,77240.0,51.9551,52.0184,51.8759,51.8918,77240.0
2017-02-23 11:40:00,65.58,65.62,65.54,65.56,37094.0,51.8918,51.9234,51.8601,51.8759,37094.0
2017-02-23 11:50:00,65.56,65.68,65.56,65.65,64324.0,51.8759,51.9709,51.8759,51.9472,64324.0
2017-02-23 12:00:00,65.65,65.73,65.64,65.67,31684.0,51.9472,52.0105,51.9392,51.963,31684.0
2017-02-23 12:10:00,65.67,65.71,65.63,65.69,38105.0,51.963,51.9946,51.9313,51.9788,38105.0
2017-02-23 12:20:00,65.69,65.73,65.66,65.67,33417.0,51.9788,52.0105,51.9551,51.963,33417.0
2017-02-23 12:30:00,65.67,65.74,65.62,65.7,33883.0,51.963,52.0184,51.9234,51.9867,33883.0
2017-02-23 12:40:00,65.7,65.74,65.64,65.67,46607.0,51.9867,52.0184,51.9392,51.963,46607.0
2017-02-23 12:50:00,65.67,65.72,65.57,65.58,48578.0,51.963,52.0025,51.8838,51.8918,48578.0
2017-02-23 13:00:00,65.59,65.61,65.53,65.59,38228.0,51.8997,51.9155,51.8522,51.8997,38228.0
2017-02-23 13:10:00,65.58,65.67,65.56,65.63,124021.0,51.8918,51.963,51.8759,51.9313,124021.0
2017-02-23 13:20:00,65.63,65.69,65.62,65.65,39940.0,51.9313,51.9788,51.9234,51.9472,39940.0
2017-02-23 13:30:00,65.65,65.69,65.63,65.67,43336.0,51.9472,51.9788,51.9313,51.963,43336.0
2017-02-23 13:40:00,65.67,65.71,65.58,65.58,46806.0,51.963,51.9946,51.8918,51.8918,46806.0
2017-02-23 13:50:00,65.59,65.66,65.56,65.66,29618.0,51.8997,51.9551,51.8759,51.9551,29618.0
2017-02-23 14:00:00,65.66,65.68,65.61,65.67,51486.0,51.9551,51.9709,51.9155,51.963,51486.0
2017-02-23 14:10:00,65.67,65.67,65.6,65.65,45390.0,51.963,51.963,51.9076,51.9472,45390.0
2017-02-23 14:20:00,65.65,65.66,65.56,65.57,56890.0,51.9472,51.9551,51.8759,51.8838,56890.0
2017-02-23 14:30:00,65.56,65.64,65.54,65.63,71406.0,51.8759,51.9392,51.8601,51.9313,71406.0
2017-02-23 14:40:00,65.63,65.63,65.54,65.58,50179.0,51.9313,51.9313,51.8601,51.8918,50179.0
2017-02-23 14:50:00,65.58,65.62,65.52,65.61,82940.0,51.8918,51.9234,51.8443,51.9155,82940.0
2017-02-23 15:00:00,65.62,65.66,65.61,65.61,51494.0,51.9234,51.9551,51.9155,51.9155,51494.0
2017-02-23 15:10:00,65.62,65.66,65.61,65.63,49103.0,51.9234,51.9551,51.9155,51.9313,49103.0
2017-02-23 15:20:00,65.63,65.66,65.1,65.24,291519.0,51.9313,51.9551,51.5119,51.6227,291519.0
2017-02-23 15:30:00,65.25,65.41,65.0,65.12,328089.0,51.6306,51.7572,51.4328,51.5278,328089.0
2017-02-23 15:40:00,65.12,65.14,65.0,65.02,269367.0,51.5278,51.5436,51.4328,51.4486,269367.0
2017-02-23 15:50:00,65.03,65.05,64.87,64.98,516700.0,51.4566,51.4724,51.33,51.417,516700.0
2017-02-24 09:30:00,65.26,65.45,65.04,65.43,169833.0,51.6386,51.7889,51.4645,51.7731,169833.0
2017-02-24 09:40:00,65.43,65.76,65.36,65.51,128430.0,51.7731,52.0342,51.7177,51.8364,128430.0
2017-02-24 09:50:00,65.51,65.51,65.18,65.43,46289.0,51.8364,51.8364,51.5753,51.7731,46289.0
2017-02-24 10:00:00,65.48,65.5,65.17,65.17,59818.0,51.8126,51.8285,51.5673,51.5673,59818.0
2017-02-24 10:10:00,65.19,65.2,65.02,65.05,82981.0,51.5832,51.5911,51.4486,51.4724,82981.0
2017-02-24 10:20:00,65.02,65.09,64.94,65.0,90737.0,51.4486,51.504,51.3853,51.4328,90737.0
2017-02-24 10:30:00,64.99,65.22,64.93,65.2,186823.0,51.4249,51.6069,51.3774,51.5911,186823.0
2017-02-24 10:40:00,65.21,65.32,65.2,65.26,87362.0,51.599,51.686,51.5911,51.6386,87362.0
2017-02-24 10:50:00,65.26,65.4,65.25,65.27,84547.0,51.6386,51.7493,51.6306,51.6465,84547.0
2017-02-24 11:00:00,65.27,65.47,65.24,65.46,111691.0,51.6465,51.8047,51.6227,51.7968,111691.0
2017-02-24 11:10:00,65.45,65.56,65.44,65.48,107613.0,51.7889,51.8759,51.781,51.8126,107613.0
2017-02-24 11:20:00,65.48,65.64,65.47,65.59,105642.0,51.8126,51.9392,51.8047,51.8997,105642.0
2017-02-24 11:30:00,65.59,65.6,65.49,65.54,91209.0,51.8997,51.9076,51.8205,51.8601,91209.0
2017-02-24 11:40:00,65.54,65.6,65.49,65.6,84910.0,51.8601,51.9076,51.8205,51.9076,84910.0
2017-02-24 11:50:00,65.6,65.91,65.55,65.89,283788.0,51.9076,52.1529,51.868,52.1371,283788.0
2017-02-24 12:00:00,65.88,66.57,65.87,66.57,315025.0,52.1291,52.6751,52.1212,52.6751,315025.0
2017-02-24 12:10:00,66.57,66.63,66.22,66.26,210419.0,52.6751,52.7226,52.3982,52.4298,210419.0
2017-02-24 12:20:00,66.27,66.34,66.13,66.24,129646.0,52.4377,52.4931,52.327,52.414,129646.0
2017-02-24 12:30:00,66.24,66.49,66.24,66.43,183810.0,52.414,52.6118,52.414,52.5643,183810.0
2017-02-24 12:40:00,66.43,66.62,66.38,66.61,193741.0,52.5643,52.7147,52.5248,52.7068,193741.0
2017-02-24 12:50:00,66.62,66.64,66.45,66.54,99618.0,52.7147,52.7305,52.5802,52.6514,99618.0
2017-02-24 13:00:00,66.53,66.53,66.22,66.25,196013.0,52.6435,52.6435,52.3982,52.4219,196013.0
2017-02-24 13:10:00,66.28,66.31,66.1,66.28,161839.0,52.4457,52.4694,52.3032,52.4457,161839.0
2017-02-24 13:20:00,66.27,66.39,66.26,66.38,90551.0,52.4377,52.5327,52.4298,52.5248,90551.0
2017-02-24 13:30:00,66.38,66.52,66.37,66.46,87264.0,52.5248,52.6356,52.5169,52.5881,87264.0
2017-02-24 13:40:00,66.46,66.6,66.42,66.55,81595.0,52.5881,52.6989,52.5564,52.6593,81595.0
2017-02-24 13:50:00,66.55,66.59,66.45,66.56,63604.0,52.6593,52.6909,52.5802,52.6672,63604.0
2017-02-24 14:00:00,66.57,66.6,66.5,66.54,84752.0,52.6751,52.6989,52.6197,52.6514,84752.0
2017-02-24 14:10:00,66.55,66.59,66.51,66.52,68429.0,52.6593,52.6909,52.6276,52.6356,68429.0
2017-02-24 14:20:00,66.52,66.52,66.44,66.5,77011.0,52.6356,52.6356,52.5723,52.6197,77011.0
2017-02-24 14:30:00,66.49,66.54,66.47,66.54,86135.0,52.6118,52.6514,52.596,52.6514,86135.0
2017-02-24 14:40:00,66.53,66.6,66.53,66.59,116269.0,52.6435,52.6989,52.6435,52.6909,116269.0
2017-02-24 14:50:00,66.59,66.63,66.56,66.59,112588.0,52.6909,52.7226,52.6672,52.6909,112588.0
2017-02-24 15:00:00,66.59,66.62,66.18,66.26,205308.0,52.6909,52.7147,52.3665,52.4298,205308.0
2017-02-24 15:10:00,66.25,66.32,66.15,66.28,142640.0,52.4219,52.4773,52.3428,52.4457,142640.0
2017-02-24 15:20:00,66.27,66.49,66.24,66.44,220984.0,52.4377,52.6118,52.414,52.5723,220984.0
2017-02-24 15:30:00,66.44,66.5,66.32,66.46,231463.0,52.5723,52.6197,52.4773,52.5881,231463.0
2017-02-24 15:40:00,66.47,66.54,66.46,66.48,358584.0,52.596,52.6514,52.5881,52.6039,358584.0
2017-02-24 15:50:00,66.49,66.54,66.41,66.5,570088.0,52.6118,52.6514,52.5485,52.6197,570088.0
2017-02-27 09:30:00,66.39,66.73,66.29,66.43,242000.0,52.5327,52.8017,52.4536,52.5643,242000.0
2017-02-27 09:40:00,66.43,66.63,66.23,66.48,274999.0,52.5643,52.7226,52.4061,52.6039,274999.0
2017-02-27 09:50:00,66.5,66.6,66.36,66.56,139586.0,52.6197,52.6989,52.509,52.6672,139586.0
2017-02-27 10:00:00,66.54,66.7,66.47,66.7,191519.0,52.6514,52.778,52.596,52.778,191519.0
2017-02-27 10:10:00,66.65,66.8,66.61,66.72,160706.0,52.7384,52.8571,52.7068,52.7938,160706.0
2017-02-27 10:20:00,66.71,66.75,66.6,66.72,155647.0,52.7859,52.8176,52.6989,52.7938,155647.0
2017-02-27 10:30:00,66.71,66.77,66.48,66.62,224926.0,52.7859,52.8334,52.6039,52.7147,224926.0
2017-02-27 10:40:00,66.63,66.89,66.57,66.88,189846.0,52.7226,52.9283,52.6751,52.9204,189846.0
2017-02-27 10:50:00,66.86,66.89,66.72,66.73,299584.0,52.9046,52.9283,52.7938,52.8017,299584.0
2017-02-27 11:00:00,66.73,66.84,66.73,66.76,126662.0,52.8017,52.8888,52.8017,52.8255,126662.0
2017-02-27 11:10:00,66.75,66.84,66.68,66.83,96879.0,52.8176,52.8888,52.7622,52.8809,96879.0
2017-02-27 11:20:00,66.82,66.83,66.59,66.65,98963.0,52.8729,52.8809,52.6909,52.7384,98963.0
2017-02-27 11:30:00,66.65,66.67,66.5,66.51,102962.0,52.7384,52.7542,52.6197,52.6276,102962.0
2017-02-27 11:40:00,66.5,66.6,66.49,66.56,102698.0,52.6197,52.6989,52.6118,52.6672,102698.0
2017-02-27 11:50:00,66.56,66.6,66.45,66.5,115289.0,52.6672,52.6989,52.5802,52.6197,115289.0
2017-02-27 12:00:00,66.5,66.56,66.47,66.48,82892.0,52.6197,52.6672,52.596,52.6039,82892.0
2017-02-27 12:10:00,66.47,66.57,66.43,66.43,46735.0,52.596,52.6751,52.5643,52.5643,46735.0
2017-02-27 12:20:00,66.43,66.45,66.33,66.35,82312.0,52.5643,52.5802,52.4852,52.501,82312.0
2017-02-27 12:30:00,66.35,66.43,66.35,66.43,56944.0,52.501,52.5643,52.501,52.5643,56944.0
2017-02-27 12:40:00,66.43,66.57,66.43,66.55,62288.0,52.5643,52.6751,52.5643,52.6593,62288.0
2017-02-27 12:50:00,66.55,66.57,66.51,66.51,76675.0,52.6593,52.6751,52.6276,52.6276,76675.0
2017-02-27 13:00:00,66.5,66.54,66.49,66.53,103857.0,52.6197,52.6514,52.6118,52.6435,103857.0
2017-02-27 13:10:00,66.53,66.6,66.51,66.54,51262.0,52.6435,52.6989,52.6276,52.6514,51262.0
2017-02-27 13:20:00,66.55,66.65,66.55,66.63,58840.0,52.6593,52.7384,52.6593,52.7226,58840.0
2017-02-27 13:30:00,66.64,66.78,66.64,66.74,81056.0,52.7305,52.8413,52.7305,52.8096,81056.0
2017-02-27 13:40:00,66.74,66.81,66.68,66.75,86850.0,52.8096,52.865,52.7622,52.8176,86850.0
2017-02-27 13:50:00,66.75,66.82,66.69,66.81,82284.0,52.8176,52.8729,52.7701,52.865,82284.0
2017-02-27 14:00:00,66.81,66.81,66.75,66.76,71007.0,52.865,52.865,52.8176,52.8255,71007.0
2017-02-27 14:10:00,66.76,66.77,66.69,66.71,51832.0,52.8255,52.8334,52.7701,52.7859,51832.0
2017-02-27 14:20:00,66.71,66.89,66.7,66.89,99722.0,52.7859,52.9283,52.778,52.9283,99722.0
2017-02-27 14:30:00,66.88,66.97,66.86,66.97,167451.0,52.9204,52.9916,52.9046,52.9916,167451.0
2017-02-27 14:40:00,66.97,67.08,66.97,67.0,188224.0,52.9916,53.0787,52.9916,53.0154,188224.0
2017-02-27 14:50:00,67.0,67.04,66.82,66.82,196407.0,53.0154,53.047,52.8729,52.8729,196407.0
2017-02-27 15:00:00,66.83,66.92,66.81,66.84,181366.0,52.8809,52.9521,52.865,52.8888,181366.0
2017-02-27 15:10:00,66.84,66.94,66.76,66.82,144484.0,52.8888,52.9679,52.8255,52.8729,144484.0
2017-02-27 15:20:00,66.82,67.04,66.82,67.01,157335.0,52.8729,53.047,52.8729,53.0233,157335.0
2017-02-27 15:30:00,67.01,67.01,66.81,66.81,192766.0,53.0233,53.0233,52.865,52.865,192766.0
2017-02-27 15:40:00,66.81,66.97,66.77,66.92,381337.0,52.865,52.9916,52.8334,52.9521,381337.0
2017-02-27 15:50:00,66.91,66.97,66.77,66.93,779669.0,52.9442,52.9916,52.8334,52.96,779669.0
2017-02-28 09:30:00,57.41,58.45,57.3,57.8,4526679.0,45.4271,46.25,45.34,45.7356,4526679.0
2017-02-28 09:40:00,57.81,58.31,57.75,58.13,2025841.0,45.7436,46.1392,45.6961,45.9968,2025841.0
2017-02-28 09:50:00,58.16,58.3,57.9,57.99,2245575.0,46.0205,46.1313,45.8148,45.886,2245575.0
2017-02-28 10:00:00,58.0,58.25,57.78,58.13,1888379.0,45.8939,46.0917,45.7198,45.9968,1888379.0
2017-02-28 10:10:00,58.13,58.55,57.97,58.19,1422330.0,45.9968,46.3291,45.8702,46.0442,1422330.0
2017-02-28 10:20:00,58.17,58.69,58.17,58.67,1517746.0,46.0284,46.4399,46.0284,46.4241,1517746.0
2017-02-28 10:30:00,58.68,58.88,58.51,58.57,1245724.0,46.432,46.5902,46.2975,46.3449,1245724.0
2017-02-28 10:40:00,58.56,58.74,58.54,58.68,846110.0,46.337,46.4794,46.3212,46.432,846110.0
2017-02-28 10:50:00,58.68,58.88,58.55,58.81,808142.0,46.432,46.5902,46.3291,46.5348,808142.0
2017-02-28 11:00:00,58.82,59.12,58.81,58.98,1096020.0,46.5427,46.7801,46.5348,46.6694,1096020.0
2017-02-28 11:10:00,58.97,59.11,58.9,59.04,695814.0,46.6614,46.7722,46.606,46.7168,695814.0
2017-02-28 11:20:00,59.04,59.39,59.04,59.33,735105.0,46.7168,46.9938,46.7168,46.9463,735105.0
2017-02-28 11:30:00,59.34,59.67,59.29,59.45,1208983.0,46.9542,47.2153,46.9146,47.0413,1208983.0
2017-02-28 11:40:00,59.45,59.45,59.05,59.23,856655.0,47.0413,47.0413,46.7247,46.8672,856655.0
2017-02-28 11:50:00,59.27,59.38,59.15,59.19,632591.0,46.8988,46.9859,46.8039,46.8355,632591.0
2017-02-28 12:00:00,59.19,59.19,58.81,58.82,768584.0,46.8355,46.8355,46.5348,46.5427,768584.0
2017-02-28 12:10:00,58.81,58.88,58.58,58.7,952739.0,46.5348,46.5902,46.3528,46.4478,952739.0
2017-02-28 12:20:00,58.7,58.71,58.48,58.52,934911.0,46.4478,46.4557,46.2737,46.3054,934911.0
2017-02-28 12:30:00,58.52,58.72,58.51,58.71,492953.0,46.3054,46.4636,46.2975,46.4557,492953.0
2017-02-28 12:40:00,58.71,58.95,58.7,58.94,573236.0,46.4557,46.6456,46.4478,46.6377,573236.0
2017-02-28 12:50:00,58.94,59.0,58.88,58.95,300900.0,46.6377,46.6852,46.5902,46.6456,300900.0
2017-02-28 13:00:00,58.95,58.95,58.71,58.76,514218.0,46.6456,46.6456,46.4557,46.4953,514218.0
2017-02-28 13:10:00,58.76,58.78,58.56,58.75,581235.0,46.4953,46.5111,46.337,46.4874,581235.0
2017-02-28 13:20:00,58.75,58.92,58.7,58.91,341784.0,46.4874,46.6219,46.4478,46.614,341784.0
2017-02-28 13:30:00,58.9,58.91,58.81,58.81,320975.0,46.606,46.614,46.5348,46.5348,320975.0
2017-02-28 13:40:00,58.82,58.83,58.7,58.72,379815.0,46.5427,46.5507,46.4478,46.4636,379815.0
2017-02-28 13:50:00,58.71,58.74,58.71,58.72,338394.0,46.4557,46.4794,46.4557,46.4636,338394.0
2017-02-28 14:00:00,58.73,58.8,58.52,58.57,767905.0,46.4715,46.5269,46.3054,46.3449,767905.0
2017-02-28 14:10:00,58.57,58.59,58.48,58.52,743550.0,46.3449,46.3608,46.2737,46.3054,743550.0
2017-02-28 14:20:00,58.53,58.65,58.52,58.63,470718.0,46.3133,46.4082,46.3054,46.3924,470718.0
2017-02-28 14:30:00,58.63,58.63,58.52,58.55,346735.0,46.3924,46.3924,46.3054,46.3291,346735.0
2017-02-28 14:40:00,58.55,58.56,58.48,58.55,412537.0,46.3291,46.337,46.2737,46.3291,412537.0
2017-02-28 14:50:00,58.55,58.55,58.28,58.38,654654.0,46.3291,46.3291,46.1155,46.1946,654654.0
2017-02-28 15:00:00,58.38,58.39,58.19,58.39,691479.0,46.1946,46.2025,46.0442,46.2025,691479.0
2017-02-28 15:10:00,58.39,58.49,58.26,58.46,584614.0,46.2025,46.2816,46.0996,46.2579,584614.0
2017-02-28 15:20:00,58.45,58.48,58.32,58.47,526515.0,46.25,46.2737,46.1471,46.2658,526515.0
2017-02-28 15:30:00,58.47,58.63,58.46,58.55,813991.0,46.2658,46.3924,46.2579,46.3291,813991.0
2017-02-28 15:40:00,58.55,58.57,58.42,58.57,841795.0,46.3291,46.3449,46.2262,46.3449,841795.0
2017-02-28 15:50:00,58.56,58.85,58.56,58.78,1762775.0,46.337,46.5665,46.337,46.5111,1762775.0
2017-03-01 09:30:00,58.78,58.78,58.0,58.03,1129947.0,46.5111,46.5111,45.8939,45.9176,1129947.0
2017-03-01 09:40:00,58.03,58.47,57.62,58.45,1419527.0,45.9176,46.2658,45.5932,46.25,1419527.0
2017-03-01 09:50:00,58.45,58.95,58.44,58.79,1397192.0,46.25,46.6456,46.2421,46.519,1397192.0
2017-03-01 10:00:00,58.79,59.18,58.68,58.84,1062131.0,46.519,46.8276,46.432,46.5586,1062131.0
2017-03-01 10:10:00,58.83,59.1,58.82,59.09,479211.0,46.5507,46.7643,46.5427,46.7564,479211.0
2017-03-01 10:20:00,59.08,59.33,58.83,59.29,618430.0,46.7485,46.9463,46.5507,46.9146,618430.0
2017-03-01 10:30:00,59.28,59.33,58.95,59.14,413182.0,46.9067,46.9463,46.6456,46.796,413182.0
2017-03-01 10:40:00,59.13,59.15,58.7,58.72,581250.0,46.788,46.8039,46.4478,46.4636,581250.0
2017-03-01 10:50:00,58.71,58.78,58.41,58.46,578470.0,46.4557,46.5111,46.2183,46.2579,578470.0
2017-03-01 11:00:00,58.45,58.5,58.06,58.08,628360.0,46.25,46.2895,45.9414,45.9572,628360.0
2017-03-01 11:10:00,58.09,58.11,58.0,58.02,774608.0,45.9651,45.9809,45.8939,45.9097,774608.0
2017-03-01 11:20:00,58.01,58.09,57.95,58.01,619211.0,45.9018,45.9651,45.8543,45.9018,619211.0
2017-03-01 11:30:00,58.01,58.36,57.98,58.12,681721.0,45.9018,46.1788,45.8781,45.9889,681721.0
2017-03-01 11:40:00,58.11,58.27,58.02,58.25,522266.0,45.9809,46.1075,45.9097,46.0917,522266.0
2017-03-01 11:50:00,58.24,58.34,58.18,58.28,263992.0,46.0838,46.1629,46.0363,46.1155,263992.0
2017-03-01 12:00:00,58.29,58.41,58.14,58.18,318880.0,46.1234,46.2183,46.0047,46.0363,318880.0
2017-03-01 12:10:00,58.18,58.21,58.06,58.11,232616.0,46.0363,46.0601,45.9414,45.9809,232616.0
2017-03-01 12:20:00,58.11,58.14,58.02,58.03,242321.0,45.9809,46.0047,45.9097,45.9176,242321.0
2017-03-01 12:30:00,58.03,58.1,57.94,57.96,440172.0,45.9176,45.973,45.8464,45.8623,440172.0
2017-03-01 12:40:00,57.95,58.04,57.92,57.93,308615.0,45.8543,45.9256,45.8306,45.8385,308615.0
2017-03-01 12:50:00,57.94,57.96,57.76,57.96,446239.0,45.8464,45.8623,45.704,45.8623,446239.0
2017-03-01 13:00:00,57.96,58.0,57.85,57.86,225091.0,45.8623,45.8939,45.7752,45.7831,225091.0
2017-03-01 13:10:00,57.86,57.88,57.76,57.79,233321.0,45.7831,45.7989,45.704,45.7277,233321.0
2017-03-01 13:20:00,57.79,57.8,57.71,57.72,345330.0,45.7277,45.7356,45.6644,45.6723,345330.0
2017-03-01 13:30:00,57.72,57.74,57.55,57.55,513016.0,45.6723,45.6882,45.5378,45.5378,513016.0
2017-03-01 13:40:00,57.55,57.73,57.55,57.66,276681.0,45.5378,45.6803,45.5378,45.6249,276681.0
2017-03-01 13:50:00,57.66,57.68,57.51,57.52,504756.0,45.6249,45.6407,45.5062,45.5141,504756.0
2017-03-01 14:00:00,57.52,57.52,57.36,57.37,847479.0,45.5141,45.5141,45.3875,45.3954,847479.0
2017-03-01 14:10:00,57.36,57.56,57.35,57.47,564492.0,45.3875,45.5457,45.3796,45.4745,564492.0
2017-03-01 14:20:00,57.47,57.62,57.45,57.61,356887.0,45.4745,45.5932,45.4587,45.5853,356887.0
2017-03-01 14:30:00,57.61,57.62,57.48,57.57,346738.0,45.5853,45.5932,45.4824,45.5537,346738.0
2017-03-01 14:40:00,57.58,57.65,57.52,57.6,246791.0,45.5616,45.617,45.5141,45.5774,246791.0
2017-03-01 14:50:00,57.6,57.71,57.59,57.71,298004.0,45.5774,45.6644,45.5695,45.6644,298004.0
2017-03-01 15:00:00,57.71,57.79,57.61,57.63,292443.0,45.6644,45.7277,45.5853,45.6011,292443.0
2017-03-01 15:10:00,57.63,57.67,57.6,57.66,335840.0,45.6011,45.6328,45.5774,45.6249,335840.0
2017-03-01 15:20:00,57.65,57.67,57.5,57.57,294885.0,45.617,45.6328,45.4983,45.5537,294885.0
2017-03-01 15:30:00,57.57,57.67,57.55,57.65,354109.0,45.5537,45.6328,45.5378,45.617,354109.0
2017-03-01 15:40:00,57.65,57.72,57.59,57.69,543045.0,45.617,45.6723,45.5695,45.6486,543045.0
2017-03-01 15:50:00,57.69,57.83,57.66,57.82,954862.0,45.6486,45.7594,45.6249,45.7515,954862.0
2017-03-02 09:30:00,58.0,58.12,57.91,58.07,552283.0,45.8939,45.9889,45.8227,45.9493,552283.0
2017-03-02 09:40:00,58.06,58.2,57.9,58.09,276714.0,45.9414,46.0522,45.8148,45.9651,276714.0
2017-03-02 09:50:00,58.11,58.24,58.05,58.2,256962.0,45.9809,46.0838,45.9335,46.0522,256962.0
2017-03-02 10:00:00,58.19,58.49,58.14,58.49,369304.0,46.0442,46.2816,46.0047,46.2816,369304.0
2017-03-02 10:10:00,58.49,58.5,58.27,58.42,320316.0,46.2816,46.2895,46.1075,46.2262,320316.0
2017-03-02 10:20:00,58.42,58.46,58.27,58.37,202331.0,46.2262,46.2579,46.1075,46.1867,202331.0
2017-03-02 10:30:00,58.37,58.52,58.36,58.48,301265.0,46.1867,46.3054,46.1788,46.2737,301265.0
2017-03-02 10:40:00,58.49,58.5,58.26,58.28,251662.0,46.2816,46.2895,46.0996,46.1155,251662.0
2017-03-02 10:50:00,58.28,58.33,58.13,58.15,280509.0,46.1155,46.155,45.9968,46.0126,280509.0
2017-03-02 11:00:00,58.14,58.37,58.12,58.37,229353.0,46.0047,46.1867,45.9889,46.1867,229353.0
2017-03-02 11:10:00,58.38,58.38,58.17,58.17,214561.0,46.1946,46.1946,46.0284,46.0284,214561.0
2017-03-02 11:20:00,58.18,58.24,58.14,58.24,157033.0,46.0363,46.0838,46.0047,46.0838,157033.0
2017-03-02 11:30:00,58.23,58.25,58.02,58.03,176553.0,46.0759,46.0917,45.9097,45.9176,176553.0
2017-03-02 11:40:00,58.04,58.15,57.97,58.1,318494.0,45.9256,46.0126,45.8702,45.973,318494.0
2017-03-02 11:50:00,58.1,58.15,57.99,58.12,181875.0,45.973,46.0126,45.886,45.9889,181875.0
2017-03-02 12:00:00,58.12,58.12,57.99,57.99,145025.0,45.9889,45.9889,45.886,45.886,145025.0
2017-03-02 12:10:00,57.99,58.01,57.92,57.98,119101.0,45.886,45.9018,45.8306,45.8781,119101.0
2017-03-02 12:20:00,57.98,58.05,57.96,57.96,164319.0,45.8781,45.9335,45.8623,45.8623,164319.0
2017-03-02 12:30:00,57.95,58.05,57.94,58.05,127458.0,45.8543,45.9335,45.8464,45.9335,127458.0
2017-03-02 12:40:00,58.05,58.09,57.96,58.03,145185.0,45.9335,45.9651,45.8623,45.9176,145185.0
2017-03-02 12:50:00,58.04,58.15,58.02,58.1,152003.0,45.9256,46.0126,45.9097,45.973,152003.0
2017-03-02 13:00:00,58.1,58.16,58.04,58.13,130310.0,45.973,46.0205,45.9256,45.9968,130310.0
2017-03-02 13:10:00,58.14,58.17,58.07,58.1,156476.0,46.0047,46.0284,45.9493,45.973,156476.0
2017-03-02 13:20:00,58.11,58.17,58.08,58.1,117965.0,45.9809,46.0284,45.9572,45.973,117965.0
2017-03-02 13:30:00,58.11,58.22,58.03,58.21,135323.0,45.9809,46.068,45.9176,46.0601,135323.0
2017-03-02 13:40:00,58.21,58.26,58.13,58.13,154575.0,46.0601,46.0996,45.9968,45.9968,154575.0
2017-03-02 13:50:00,58.14,58.14,57.96,57.98,179998.0,46.0047,46.0047,45.8623,45.8781,179998.0
2017-03-02 14:00:00,57.98,58.0,57.9,57.94,160849.0,45.8781,45.8939,45.8148,45.8464,160849.0
2017-03-02 14:10:00,57.93,57.96,57.86,57.86,206088.0,45.8385,45.8623,45.7831,45.7831,206088.0
2017-03-02 14:20:00,57.86,57.98,57.83,57.96,208274.0,45.7831,45.8781,45.7594,45.8623,208274.0
2017-03-02 14:30:00,57.96,58.0,57.87,57.98,168704.0,45.8623,45.8939,45.791,45.8781,168704.0
2017-03-02 14:40:00,57.98,58.04,57.93,57.98,201854.0,45.8781,45.9256,45.8385,45.8781,201854.0
2017-03-02 14:50:00,57.98,57.98,57.84,57.88,196369.0,45.8781,45.8781,45.7673,45.7989,196369.0
2017-03-02 15:00:00,57.88,57.89,57.8,57.85,205481.0,45.7989,45.8069,45.7356,45.7752,205481.0
2017-03-02 15:10:00,57.86,57.88,57.78,57.81,216928.0,45.7831,45.7989,45.7198,45.7436,216928.0
2017-03-02 15:20:00,57.8,57.91,57.79,57.82,219493.0,45.7356,45.8227,45.7277,45.7515,219493.0
2017-03-02 15:30:00,57.83,57.87,57.79,57.84,310960.0,45.7594,45.791,45.7277,45.7673,310960.0
2017-03-02 15:40:00,57.84,57.88,57.75,57.8,450207.0,45.7673,45.7989,45.6961,45.7356,450207.0
2017-03-02 15:50:00,57.8,57.97,57.77,57.93,849535.0,45.7356,45.8702,45.7119,45.8385,849535.0
2017-03-03 09:30:00,58.24,58.28,57.88,57.99,394713.0,46.0838,46.1155,45.7989,45.886,394713.0
2017-03-03 09:40:00,57.96,58.05,57.78,58.04,278157.0,45.8623,45.9335,45.7198,45.9256,278157.0
2017-03-03 09:50:00,58.03,58.08,57.85,57.86,170904.0,45.9176,45.9572,45.7752,45.7831,170904.0
2017-03-03 10:00:00,57.88,57.89,57.61,57.68,261592.0,45.7989,45.8069,45.5853,45.6407,261592.0
2017-03-03 10:10:00,57.67,57.76,57.56,57.6,200589.0,45.6328,45.704,45.5457,45.5774,200589.0
2017-03-03 10:20:00,57.6,57.67,57.51,57.57,202196.0,45.5774,45.6328,45.5062,45.5537,202196.0
2017-03-03 10:30:00,57.57,57.59,57.45,57.55,285453.0,45.5537,45.5695,45.4587,45.5378,285453.0
2017-03-03 10:40:00,57.55,57.82,57.55,57.62,177438.0,45.5378,45.7515,45.5378,45.5932,177438.0
2017-03-03 10:50:00,57.62,57.65,57.47,57.49,176096.0,45.5932,45.617,45.4745,45.4904,176096.0
2017-03-03 11:00:00,57.49,57.55,57.45,57.49,173657.0,45.4904,45.5378,45.4587,45.4904,173657.0
2017-03-03 11:10:00,57.5,57.56,57.44,57.46,176013.0,45.4983,45.5457,45.4508,45.4666,176013.0
2017-03-03 11:20:00,57.45,57.52,57.4,57.4,175964.0,45.4587,45.5141,45.4191,45.4191,175964.0
2017-03-03 11:30:00,57.4,57.45,57.27,57.4,403090.0,45.4191,45.4587,45.3163,45.4191,403090.0
2017-03-03 11:40:00,57.4,57.45,57.34,57.37,156271.0,45.4191,45.4587,45.3717,45.3954,156271.0
2017-03-03 11:50:00,57.37,57.43,57.3,57.38,156713.0,45.3954,45.4429,45.34,45.4033,156713.0
2017-03-03 12:00:00,57.39,57.47,57.34,57.39,132782.0,45.4112,45.4745,45.3717,45.4112,132782.0
2017-03-03 12:10:00,57.39,57.39,57.31,57.36,95505.0,45.4112,45.4112,45.3479,45.3875,95505.0
2017-03-03 12:20:00,57.37,57.39,57.32,57.35,120318.0,45.3954,45.4112,45.3558,45.3796,120318.0
2017-03-03 12:30:00,57.36,57.38,57.28,57.28,123538.0,45.3875,45.4033,45.3242,45.3242,123538.0
2017-03-03 12:40:00,57.29,57.37,57.24,57.27,259066.0,45.3321,45.3954,45.2925,45.3163,259066.0
2017-03-03 12:50:00,57.26,57.29,57.21,57.22,126532.0,45.3084,45.3321,45.2688,45.2767,126532.0
2017-03-03 13:00:00,57.23,57.27,57.11,57.15,236843.0,45.2846,45.3163,45.1897,45.2213,236843.0
2017-03-03 13:10:00,57.16,57.24,57.15,57.22,106276.0,45.2292,45.2925,45.2213,45.2767,106276.0
2017-03-03 13:20:00,57.22,57.23,57.14,57.16,157530.0,45.2767,45.2846,45.2134,45.2292,157530.0
2017-03-03 13:30:00,57.15,57.21,57.15,57.2,128345.0,45.2213,45.2688,45.2213,45.2609,128345.0
2017-03-03 13:40:00,57.2,57.24,57.17,57.22,130181.0,45.2609,45.2925,45.2371,45.2767,130181.0
2017-03-03 13:50:00,57.22,57.23,57.16,57.2,106202.0,45.2767,45.2846,45.2292,45.2609,106202.0
2017-03-03 14:00:00,57.21,57.22,57.13,57.15,155694.0,45.2688,45.2767,45.2055,45.2213,155694.0
2017-03-03 14:10:00,57.15,57.17,57.09,57.1,209154.0,45.2213,45.2371,45.1738,45.1818,209154.0
2017-03-03 14:20:00,57.1,57.19,57.09,57.15,112525.0,45.1818,45.253,45.1738,45.2213,112525.0
2017-03-03 14:30:00,57.14,57.23,57.14,57.22,120649.0,45.2134,45.2846,45.2134,45.2767,120649.0
2017-03-03 14:40:00,57.22,57.23,57.12,57.15,161040.0,45.2767,45.2846,45.1976,45.2213,161040.0
2017-03-03 14:50:00,57.15,57.19,57.1,57.18,167455.0,45.2213,45.253,45.1818,45.2451,167455.0
2017-03-03 15:00:00,57.18,57.26,57.15,57.2,178755.0,45.2451,45.3084,45.2213,45.2609,178755.0
2017-03-03 15:10:00,57.2,57.22,57.15,57.15,118160.0,45.2609,45.2767,45.2213,45.2213,118160.0
2017-03-03 15:20:00,57.15,57.21,57.14,57.21,179598.0,45.2213,45.2688,45.2134,45.2688,179598.0
2017-03-03 15:30:00,57.21,57.29,57.19,57.28,278759.0,45.2688,45.3321,45.253,45.3242,278759.0
2017-03-03 15:40:00,57.29,57.32,57.26,57.27,345712.0,45.3321,45.3558,45.3084,45.3163,345712.0
2017-03-03 15:50:00,57.27,57.37,57.23,57.34,756631.0,45.3163,45.3954,45.2846,45.3717,756631.0
2017-03-06 09:30:00,57.3,57.31,56.52,56.55,655351.0,45.34,45.3479,44.7228,44.7466,655351.0
2017-03-06 09:40:00,56.56,56.91,56.51,56.86,434251.0,44.7545,45.0314,44.7149,44.9919,434251.0
2017-03-06 09:50:00,56.86,56.86,56.57,56.81,274929.0,44.9919,44.9919,44.7624,44.9523,274929.0
2017-03-06 10:00:00,56.82,56.87,56.71,56.77,169488.0,44.9602,44.9998,44.8732,44.9206,169488.0
2017-03-06 10:10:00,56.76,56.77,56.6,56.7,206058.0,44.9127,44.9206,44.7861,44.8652,206058.0
2017-03-06 10:20:00,56.7,56.72,56.6,56.68,136937.0,44.8652,44.8811,44.7861,44.8494,136937.0
2017-03-06 10:30:00,56.68,56.77,56.54,56.56,247752.0,44.8494,44.9206,44.7386,44.7545,247752.0
2017-03-06 10:40:00,56.56,56.72,56.54,56.68,168348.0,44.7545,44.8811,44.7386,44.8494,168348.0
2017-03-06 10:50:00,56.67,56.67,56.5,56.56,267649.0,44.8415,44.8415,44.707,44.7545,267649.0
2017-03-06 11:00:00,56.56,56.62,56.54,56.61,215129.0,44.7545,44.8019,44.7386,44.794,215129.0
2017-03-06 11:10:00,56.61,56.75,56.58,56.71,290736.0,44.794,44.9048,44.7703,44.8732,290736.0
2017-03-06 11:20:00,56.71,56.77,56.63,56.64,214450.0,44.8732,44.9206,44.8099,44.8178,214450.0
2017-03-06 11:30:00,56.64,56.67,56.56,56.6,227586.0,44.8178,44.8415,44.7545,44.7861,227586.0
2017-03-06 11:40:00,56.6,56.65,56.5,56.51,187808.0,44.7861,44.8257,44.707,44.7149,187808.0
2017-03-06 11:50:00,56.51,56.6,56.49,56.51,286640.0,44.7149,44.7861,44.6991,44.7149,286640.0
2017-03-06 12:00:00,56.51,56.57,56.43,56.43,173790.0,44.7149,44.7624,44.6516,44.6516,173790.0
2017-03-06 12:10:00,56.44,56.51,56.43,56.44,176347.0,44.6595,44.7149,44.6516,44.6595,176347.0
2017-03-06 12:20:00,56.43,56.5,56.41,56.48,140391.0,44.6516,44.707,44.6358,44.6912,140391.0
2017-03-06 12:30:00,56.48,56.5,56.37,56.38,160121.0,44.6912,44.707,44.6041,44.612,160121.0
2017-03-06 12:40:00,56.39,56.4,56.26,56.27,170482.0,44.62,44.6279,44.5171,44.525,170482.0
2017-03-06 12:50:00,56.28,56.31,56.25,56.27,154899.0,44.5329,44.5566,44.5092,44.525,154899.0
2017-03-06 13:00:00,56.27,56.28,56.21,56.22,180098.0,44.525,44.5329,44.4775,44.4854,180098.0
2017-03-06 13:10:00,56.23,56.34,56.21,56.31,174465.0,44.4933,44.5804,44.4775,44.5566,174465.0
2017-03-06 13:20:00,56.32,56.33,56.16,56.21,192949.0,44.5646,44.5725,44.438,44.4775,192949.0
2017-03-06 13:30:00,56.21,56.25,56.16,56.22,187477.0,44.4775,44.5092,44.438,44.4854,187477.0
2017-03-06 13:40:00,56.22,56.26,56.15,56.2,202386.0,44.4854,44.5171,44.43,44.4696,202386.0
2017-03-06 13:50:00,56.19,56.22,56.16,56.17,154934.0,44.4617,44.4854,44.438,44.4459,154934.0
2017-03-06 14:00:00,56.17,56.18,56.05,56.05,188780.0,44.4459,44.4538,44.3509,44.3509,188780.0
2017-03-06 14:10:00,56.05,56.11,56.01,56.1,292614.0,44.3509,44.3984,44.3193,44.3905,292614.0
2017-03-06 14:20:00,56.1,56.19,56.07,56.12,222808.0,44.3905,44.4617,44.3667,44.4063,222808.0
2017-03-06 14:30:00,56.13,56.19,56.07,56.11,214297.0,44.4142,44.4617,44.3667,44.3984,214297.0
2017-03-06 14:40:00,56.11,56.16,56.02,56.07,195476.0,44.3984,44.438,44.3272,44.3667,195476.0
2017-03-06 14:50:00,56.07,56.09,56.02,56.03,200158.0,44.3667,44.3826,44.3272,44.3351,200158.0
2017-03-06 15:00:00,56.03,56.06,56.01,56.05,252631.0,44.3351,44.3588,44.3193,44.3509,252631.0
2017-03-06 15:10:00,56.05,56.17,56.03,56.16,313032.0,44.3509,44.4459,44.3351,44.438,313032.0
2017-03-06 15:20:00,56.16,56.17,56.03,56.03,288093.0,44.438,44.4459,44.3351,44.3351,288093.0
2017-03-06 15:30:00,56.03,56.25,56.0,56.23,450421.0,44.3351,44.5092,44.3114,44.4933,450421.0
2017-03-06 15:40:00,56.23,56.25,56.15,56.15,463575.0,44.4933,44.5092,44.43,44.43,463575.0
2017-03-06 15:50:00,56.16,56.21,56.08,56.11,778466.0,44.438,44.4775,44.3747,44.3984,778466.0
2017-03-07 09:30:00,56.1,56.43,56.0,56.08,434216.0,44.3905,44.6516,44.3114,44.3747,434216.0
2017-03-07 09:40:00,56.08,56.15,55.66,55.67,373674.0,44.3747,44.43,44.0423,44.0502,373674.0
2017-03-07 09:50:00,55.68,55.68,55.42,55.47,384763.0,44.0581,44.0581,43.8524,43.892,384763.0
2017-03-07 10:00:00,55.46,55.58,55.37,55.44,469033.0,43.8841,43.979,43.8129,43.8682,469033.0
2017-03-07 10:10:00,55.43,55.86,55.43,55.86,330013.0,43.8603,44.2006,43.8603,44.2006,330013.0
2017-03-07 10:20:00,55.86,55.89,55.74,55.76,191976.0,44.2006,44.2243,44.1056,44.1214,191976.0
2017-03-07 10:30:00,55.75,55.78,55.54,55.56,261801.0,44.1135,44.1373,43.9474,43.9632,261801.0
2017-03-07 10:40:00,55.57,55.59,55.46,55.47,200586.0,43.9711,43.9869,43.8841,43.892,200586.0
2017-03-07 10:50:00,55.47,55.49,55.11,55.22,502410.0,43.892,43.9078,43.6071,43.6942,502410.0
2017-03-07 11:00:00,55.22,55.38,55.15,55.22,372493.0,43.6942,43.8208,43.6388,43.6942,372493.0
2017-03-07 11:10:00,55.23,55.41,55.2,55.39,376011.0,43.7021,43.8445,43.6783,43.8287,376011.0
2017-03-07 11:20:00,55.39,55.4,55.23,55.34,184361.0,43.8287,43.8366,43.7021,43.7891,184361.0
2017-03-07 11:30:00,55.34,55.36,55.24,55.26,187472.0,43.7891,43.8049,43.71,43.7258,187472.0
2017-03-07 11:40:00,55.26,55.38,55.24,55.34,236167.0,43.7258,43.8208,43.71,43.7891,236167.0
2017-03-07 11:50:00,55.34,55.49,55.34,55.49,174372.0,43.7891,43.9078,43.7891,43.9078,174372.0
2017-03-07 12:00:00,55.49,55.5,55.4,55.43,257766.0,43.9078,43.9157,43.8366,43.8603,257766.0
2017-03-07 12:10:00,55.42,55.44,55.29,55.3,134358.0,43.8524,43.8682,43.7495,43.7575,134358.0
2017-03-07 12:20:00,55.31,55.4,55.3,55.39,104320.0,43.7654,43.8366,43.7575,43.8287,104320.0
2017-03-07 12:30:00,55.39,55.4,55.32,55.35,155086.0,43.8287,43.8366,43.7733,43.797,155086.0
2017-03-07 12:40:00,55.35,55.37,55.24,55.28,162626.0,43.797,43.8129,43.71,43.7416,162626.0
2017-03-07 12:50:00,55.28,55.32,55.23,55.28,162764.0,43.7416,43.7733,43.7021,43.7416,162764.0
2017-03-07 13:00:00,55.28,55.28,55.16,55.21,146932.0,43.7416,43.7416,43.6467,43.6862,146932.0
2017-03-07 13:10:00,55.22,55.26,55.09,55.13,237525.0,43.6942,43.7258,43.5913,43.6229,237525.0
2017-03-07 13:20:00,55.14,55.21,55.11,55.16,122654.0,43.6309,43.6862,43.6071,43.6467,122654.0
2017-03-07 13:30:00,55.15,55.18,55.08,55.08,104059.0,43.6388,43.6625,43.5834,43.5834,104059.0
2017-03-07 13:40:00,55.09,55.29,55.08,55.22,192872.0,43.5913,43.7495,43.5834,43.6942,192872.0
2017-03-07 13:50:00,55.22,55.25,55.13,55.19,149932.0,43.6942,43.7179,43.6229,43.6704,149932.0
2017-03-07 14:00:00,55.19,55.24,55.15,55.18,161958.0,43.6704,43.71,43.6388,43.6625,161958.0
2017-03-07 14:10:00,55.18,55.22,55.13,55.16,155866.0,43.6625,43.6942,43.6229,43.6467,155866.0
2017-03-07 14:20:00,55.16,55.17,55.06,55.09,169846.0,43.6467,43.6546,43.5676,43.5913,169846.0
2017-03-07 14:30:00,55.1,55.16,55.05,55.12,181937.0,43.5992,43.6467,43.5596,43.615,181937.0
2017-03-07 14:40:00,55.13,55.13,55.05,55.08,151271.0,43.6229,43.6229,43.5596,43.5834,151271.0
2017-03-07 14:50:00,55.07,55.31,55.07,55.31,502077.0,43.5755,43.7654,43.5755,43.7654,502077.0
2017-03-07 15:00:00,55.31,55.33,55.24,55.3,251443.0,43.7654,43.7812,43.71,43.7575,251443.0
2017-03-07 15:10:00,55.32,55.38,55.27,55.31,270320.0,43.7733,43.8208,43.7337,43.7654,270320.0
2017-03-07 15:20:00,55.31,55.33,55.22,55.23,332460.0,43.7654,43.7812,43.6942,43.7021,332460.0
2017-03-07 15:30:00,55.24,55.26,55.19,55.26,327065.0,43.71,43.7258,43.6704,43.7258,327065.0
2017-03-07 15:40:00,55.25,55.28,55.13,55.16,416488.0,43.7179,43.7416,43.6229,43.6467,416488.0
2017-03-07 15:50:00,55.16,55.24,55.11,55.15,922076.0,43.6467,43.71,43.6071,43.6388,922076.0
2017-03-08 09:30:00,55.44,55.51,55.09,55.13,324604.0,43.8682,43.9236,43.5913,43.6229,324604.0
2017-03-08 09:40:00,55.14,55.36,55.11,55.23,264366.0,43.6309,43.8049,43.6071,43.7021,264366.0
2017-03-08 09:50:00,55.22,55.26,55.06,55.2,243788.0,43.6942,43.7258,43.5676,43.6783,243788.0
2017-03-08 10:00:00,55.2,55.26,55.1,55.25,276985.0,43.6783,43.7258,43.5992,43.7179,276985.0
2017-03-08 10:10:00,55.26,55.3,55.1,55.25,312412.0,43.7258,43.7575,43.5992,43.7179,312412.0
2017-03-08 10:20:00,55.25,55.34,55.22,55.28,203139.0,43.7179,43.7891,43.6942,43.7416,203139.0
2017-03-08 10:30:00,55.27,55.33,55.13,55.22,195149.0,43.7337,43.7812,43.6229,43.6942,195149.0
2017-03-08 10:40:00,55.21,55.21,55.11,55.18,150571.0,43.6862,43.6862,43.6071,43.6625,150571.0
2017-03-08 10:50:00,55.19,55.31,55.14,55.3,320459.0,43.6704,43.7654,43.6309,43.7575,320459.0
2017-03-08 11:00:00,55.29,55.32,55.14,55.2,266500.0,43.7495,43.7733,43.6309,43.6783,266500.0
2017-03-08 11:10:00,55.2,55.31,55.14,55.28,170397.0,43.6783,43.7654,43.6309,43.7416,170397.0
2017-03-08 11:20:00,55.28,55.42,55.28,55.31,193766.0,43.7416,43.8524,43.7416,43.7654,193766.0
2017-03-08 11:30:00,55.3,55.31,55.17,55.26,243001.0,43.7575,43.7654,43.6546,43.7258,243001.0
2017-03-08 11:40:00,55.26,55.31,55.24,55.29,99416.0,43.7258,43.7654,43.71,43.7495,99416.0
2017-03-08 11:50:00,55.29,55.33,55.26,55.33,86235.0,43.7495,43.7812,43.7258,43.7812,86235.0
2017-03-08 12:00:00,55.32,55.39,55.31,55.31,104868.0,43.7733,43.8287,43.7654,43.7654,104868.0
2017-03-08 12:10:00,55.31,55.36,55.29,55.33,69187.0,43.7654,43.8049,43.7495,43.7812,69187.0
2017-03-08 12:20:00,55.34,55.4,55.33,55.35,70012.0,43.7891,43.8366,43.7812,43.797,70012.0
2017-03-08 12:30:00,55.35,55.36,55.24,55.31,85578.0,43.797,43.8049,43.71,43.7654,85578.0
2017-03-08 12:40:00,55.3,55.34,55.28,55.34,69598.0,43.7575,43.7891,43.7416,43.7891,69598.0
2017-03-08 12:50:00,55.34,55.34,55.26,55.29,92295.0,43.7891,43.7891,43.7258,43.7495,92295.0
2017-03-08 13:00:00,55.28,55.42,55.27,55.41,111922.0,43.7416,43.8524,43.7337,43.8445,111922.0
2017-03-08 13:10:00,55.4,55.55,55.4,55.44,221159.0,43.8366,43.9553,43.8366,43.8682,221159.0
2017-03-08 13:20:00,55.44,55.51,55.43,55.46,149125.0,43.8682,43.9236,43.8603,43.8841,149125.0
2017-03-08 13:30:00,55.47,55.49,55.35,55.36,163019.0,43.892,43.9078,43.797,43.8049,163019.0
2017-03-08 13:40:00,55.36,55.44,55.35,55.36,111102.0,43.8049,43.8682,43.797,43.8049,111102.0
2017-03-08 13:50:00,55.36,55.39,55.31,55.31,156313.0,43.8049,43.8287,43.7654,43.7654,156313.0
2017-03-08 14:00:00,55.32,55.32,55.18,55.19,148319.0,43.7733,43.7733,43.6625,43.6704,148319.0
2017-03-08 14:10:00,55.19,55.22,55.17,55.21,180133.0,43.6704,43.6942,43.6546,43.6862,180133.0
2017-03-08 14:20:00,55.2,55.21,55.11,55.19,265167.0,43.6783,43.6862,43.6071,43.6704,265167.0
2017-03-08 14:30:00,55.19,55.21,55.15,55.2,150878.0,43.6704,43.6862,43.6388,43.6783,150878.0
2017-03-08 14:40:00,55.19,55.25,55.13,55.23,136363.0,43.6704,43.7179,43.6229,43.7021,136363.0
2017-03-08 14:50:00,55.24,55.27,55.19,55.21,160241.0,43.71,43.7337,43.6704,43.6862,160241.0
2017-03-08 15:00:00,55.22,55.27,55.21,55.25,146143.0,43.6942,43.7337,43.6862,43.7179,146143.0
2017-03-08 15:10:00,55.25,55.36,55.24,55.31,214817.0,43.7179,43.8049,43.71,43.7654,214817.0
2017-03-08 15:20:00,55.32,55.32,55.17,55.18,250171.0,43.7733,43.7733,43.6546,43.6625,250171.0
2017-03-08 15:30:00,55.18,55.18,55.08,55.09,333732.0,43.6625,43.6625,43.5834,43.5913,333732.0
2017-03-08 15:40:00,55.09,55.1,55.0,55.03,480704.0,43.5913,43.5992,43.5201,43.5438,480704.0
2017-03-08 15:50:00,55.03,55.07,55.0,55.02,720647.0,43.5438,43.5755,43.5201,43.5359,720647.0
2017-03-09 09:30:00,55.0,55.18,54.56,54.69,583209.0,43.5201,43.6625,43.1719,43.2748,583209.0
2017-03-09 09:40:00,54.7,54.98,54.68,54.85,255093.0,43.2827,43.5043,43.2669,43.4014,255093.0
2017-03-09 09:50:00,54.87,54.92,54.76,54.84,194136.0,43.4172,43.4568,43.3302,43.3935,194136.0
2017-03-09 10:00:00,54.83,54.91,54.81,54.86,159975.0,43.3856,43.4489,43.3697,43.4093,159975.0
2017-03-09 10:10:00,54.86,54.87,54.74,54.85,185451.0,43.4093,43.4172,43.3143,43.4014,185451.0
2017-03-09 10:20:00,54.84,54.84,54.65,54.66,166718.0,43.3935,43.3935,43.2431,43.251,166718.0
2017-03-09 10:30:00,54.67,54.74,54.58,54.64,250900.0,43.259,43.3143,43.1877,43.2352,250900.0
2017-03-09 10:40:00,54.63,54.66,54.48,54.48,321200.0,43.2273,43.251,43.1086,43.1086,321200.0
2017-03-09 10:50:00,54.49,54.53,54.45,54.48,285458.0,43.1165,43.1482,43.0849,43.1086,285458.0
2017-03-09 11:00:00,54.48,54.64,54.41,54.59,410318.0,43.1086,43.2352,43.0532,43.1957,410318.0
2017-03-09 11:10:00,54.59,54.67,54.54,54.66,249995.0,43.1957,43.259,43.1561,43.251,249995.0
2017-03-09 11:20:00,54.65,54.98,54.63,54.96,324041.0,43.2431,43.5043,43.2273,43.4884,324041.0
2017-03-09 11:30:00,54.96,55.0,54.93,54.96,213268.0,43.4884,43.5201,43.4647,43.4884,213268.0
2017-03-09 11:40:00,54.97,55.0,54.92,54.94,138716.0,43.4963,43.5201,43.4568,43.4726,138716.0
2017-03-09 11:50:00,54.94,55.08,54.91,54.94,222840.0,43.4726,43.5834,43.4489,43.4726,222840.0
2017-03-09 12:00:00,54.95,55.05,54.92,54.97,106944.0,43.4805,43.5596,43.4568,43.4963,106944.0
2017-03-09 12:10:00,54.98,55.01,54.94,54.98,252405.0,43.5043,43.528,43.4726,43.5043,252405.0
2017-03-09 12:20:00,54.97,54.99,54.9,54.9,125306.0,43.4963,43.5122,43.441,43.441,125306.0
2017-03-09 12:30:00,54.9,55.0,54.87,54.98,127906.0,43.441,43.5201,43.4172,43.5043,127906.0
2017-03-09 12:40:00,54.99,55.09,54.98,55.05,128275.0,43.5122,43.5913,43.5043,43.5596,128275.0
2017-03-09 12:50:00,55.05,55.05,54.87,54.92,88598.0,43.5596,43.5596,43.4172,43.4568,88598.0
2017-03-09 13:00:00,54.91,55.0,54.9,54.95,110566.0,43.4489,43.5201,43.441,43.4805,110566.0
2017-03-09 13:10:00,54.95,54.97,54.88,54.94,91976.0,43.4805,43.4963,43.4251,43.4726,91976.0
2017-03-09 13:20:00,54.94,54.96,54.87,54.94,102377.0,43.4726,43.4884,43.4172,43.4726,102377.0
2017-03-09 13:30:00,54.93,54.94,54.84,54.93,145581.0,43.4647,43.4726,43.3935,43.4647,145581.0
2017-03-09 13:40:00,54.93,55.03,54.91,54.98,98741.0,43.4647,43.5438,43.4489,43.5043,98741.0
2017-03-09 13:50:00,54.99,55.0,54.88,54.91,89553.0,43.5122,43.5201,43.4251,43.4489,89553.0
2017-03-09 14:00:00,54.91,54.95,54.83,54.91,121718.0,43.4489,43.4805,43.3856,43.4489,121718.0
2017-03-09 14:10:00,54.9,54.9,54.79,54.84,247311.0,43.441,43.441,43.3539,43.3935,247311.0
2017-03-09 14:20:00,54.85,54.95,54.82,54.9,119882.0,43.4014,43.4805,43.3777,43.441,119882.0
2017-03-09 14:30:00,54.9,54.92,54.85,54.86,103793.0,43.441,43.4568,43.4014,43.4093,103793.0
2017-03-09 14:40:00,54.86,55.2,54.83,55.14,401890.0,43.4093,43.6783,43.3856,43.6309,401890.0
2017-03-09 14:50:00,55.13,55.33,55.1,55.3,270286.0,43.6229,43.7812,43.5992,43.7575,270286.0
2017-03-09 15:00:00,55.29,55.29,55.21,55.25,219955.0,43.7495,43.7495,43.6862,43.7179,219955.0
2017-03-09 15:10:00,55.26,55.28,55.19,55.26,177948.0,43.7258,43.7416,43.6704,43.7258,177948.0
2017-03-09 15:20:00,55.26,55.3,55.2,55.25,277090.0,43.7258,43.7575,43.6783,43.7179,277090.0
2017-03-09 15:30:00,55.26,55.35,55.22,55.3,334326.0,43.7258,43.797,43.6942,43.7575,334326.0
2017-03-09 15:40:00,55.3,55.33,55.18,55.21,315937.0,43.7575,43.7812,43.6625,43.6862,315937.0
2017-03-09 15:50:00,55.2,55.23,55.15,55.21,699200.0,43.6783,43.7021,43.6388,43.6862,699200.0
2017-03-10 09:30:00,55.35,55.38,55.05,55.2,350347.0,43.797,43.8208,43.5596,43.6783,350347.0
2017-03-10 09:40:00,55.19,55.4,55.12,55.37,270576.0,43.6704,43.8366,43.615,43.8129,270576.0
2017-03-10 09:50:00,55.38,55.59,55.36,55.59,401263.0,43.8208,43.9869,43.8049,43.9869,401263.0
2017-03-10 10:00:00,55.58,55.59,55.48,55.57,333566.0,43.979,43.9869,43.8999,43.9711,333566.0
2017-03-10 10:10:00,55.57,55.82,55.56,55.78,381219.0,43.9711,44.1689,43.9632,44.1373,381219.0
2017-03-10 10:20:00,55.77,55.88,55.75,55.86,245113.0,44.1294,44.2164,44.1135,44.2006,245113.0
2017-03-10 10:30:00,55.85,55.88,55.78,55.82,232978.0,44.1927,44.2164,44.1373,44.1689,232978.0
2017-03-10 10:40:00,55.82,55.87,55.68,55.71,255592.0,44.1689,44.2085,44.0581,44.0819,255592.0
2017-03-10 10:50:00,55.72,55.86,55.71,55.8,146777.0,44.0898,44.2006,44.0819,44.1531,146777.0
2017-03-10 11:00:00,55.8,55.86,55.75,55.81,189272.0,44.1531,44.2006,44.1135,44.161,189272.0
2017-03-10 11:10:00,55.8,55.8,55.58,55.6,139686.0,44.1531,44.1531,43.979,43.9948,139686.0
2017-03-10 11:20:00,55.59,55.69,55.53,55.66,114107.0,43.9869,44.0661,43.9395,44.0423,114107.0
2017-03-10 11:30:00,55.66,55.75,55.59,55.61,136778.0,44.0423,44.1135,43.9869,44.0028,136778.0
2017-03-10 11:40:00,55.61,55.65,55.51,55.52,117343.0,44.0028,44.0344,43.9236,43.9315,117343.0
2017-03-10 11:50:00,55.52,55.56,55.48,55.53,115942.0,43.9315,43.9632,43.8999,43.9395,115942.0
2017-03-10 12:00:00,55.53,55.57,55.5,55.5,83811.0,43.9395,43.9711,43.9157,43.9157,83811.0
2017-03-10 12:10:00,55.51,55.65,55.5,55.6,89595.0,43.9236,44.0344,43.9157,43.9948,89595.0
2017-03-10 12:20:00,55.61,55.61,55.5,55.51,53449.0,44.0028,44.0028,43.9157,43.9236,53449.0
2017-03-10 12:30:00,55.5,55.53,55.4,55.48,109503.0,43.9157,43.9395,43.8366,43.8999,109503.0
2017-03-10 12:40:00,55.48,55.48,55.38,55.4,56689.0,43.8999,43.8999,43.8208,43.8366,56689.0
2017-03-10 12:50:00,55.4,55.45,55.35,55.45,102929.0,43.8366,43.8762,43.797,43.8762,102929.0
2017-03-10 13:00:00,55.45,55.54,55.42,55.51,288531.0,43.8762,43.9474,43.8524,43.9236,288531.0
2017-03-10 13:10:00,55.52,55.54,55.45,55.5,110993.0,43.9315,43.9474,43.8762,43.9157,110993.0
2017-03-10 13:20:00,55.5,55.52,55.46,55.5,158210.0,43.9157,43.9315,43.8841,43.9157,158210.0
2017-03-10 13:30:00,55.51,55.51,55.44,55.46,106571.0,43.9236,43.9236,43.8682,43.8841,106571.0
2017-03-10 13:40:00,55.47,55.47,55.36,55.36,114150.0,43.892,43.892,43.8049,43.8049,114150.0
2017-03-10 13:50:00,55.36,55.39,55.31,55.31,126638.0,43.8049,43.8287,43.7654,43.7654,126638.0
2017-03-10 14:00:00,55.31,55.32,55.21,55.27,105630.0,43.7654,43.7733,43.6862,43.7337,105630.0
2017-03-10 14:10:00,55.27,55.31,55.23,55.29,84896.0,43.7337,43.7654,43.7021,43.7495,84896.0
2017-03-10 14:20:00,55.29,55.33,55.25,55.3,87000.0,43.7495,43.7812,43.7179,43.7575,87000.0
2017-03-10 14:30:00,55.3,55.36,55.27,55.35,103388.0,43.7575,43.8049,43.7337,43.797,103388.0
2017-03-10 14:40:00,55.34,55.39,55.34,55.35,76428.0,43.7891,43.8287,43.7891,43.797,76428.0
2017-03-10 14:50:00,55.35,55.36,55.24,55.32,122045.0,43.797,43.8049,43.71,43.7733,122045.0
2017-03-10 15:00:00,55.31,55.33,55.25,55.28,98426.0,43.7654,43.7812,43.7179,43.7416,98426.0
2017-03-10 15:10:00,55.28,55.31,55.23,55.24,106072.0,43.7416,43.7654,43.7021,43.71,106072.0
2017-03-10 15:20:00,55.25,55.3,55.24,55.29,116748.0,43.7179,43.7575,43.71,43.7495,116748.0
2017-03-10 15:30:00,55.28,55.36,55.28,55.32,156070.0,43.7416,43.8049,43.7416,43.7733,156070.0
2017-03-10 15:40:00,55.33,55.38,55.31,55.34,208999.0,43.7812,43.8208,43.7654,43.7891,208999.0
2017-03-10 15:50:00,55.34,55.41,55.31,55.38,394494.0,43.7891,43.8445,43.7654,43.8208,394494.0
2017-03-13 09:30:00,55.38,55.51,55.32,55.35,178447.0,43.8208,43.9236,43.7733,43.797,178447.0
2017-03-13 09:40:00,55.36,55.47,55.16,55.46,285530.0,43.8049,43.892,43.6467,43.8841,285530.0
2017-03-13 09:50:00,55.46,55.61,55.2,55.28,581046.0,43.8841,44.0028,43.6783,43.7416,581046.0
2017-03-13 10:00:00,55.29,55.36,55.13,55.14,264953.0,43.7495,43.8049,43.6229,43.6309,264953.0
2017-03-13 10:10:00,55.15,55.37,55.1,55.25,203306.0,43.6388,43.8129,43.5992,43.7179,203306.0
2017-03-13 10:20:00,55.24,55.25,55.09,55.14,170718.0,43.71,43.7179,43.5913,43.6309,170718.0
2017-03-13 10:30:00,55.14,55.19,55.09,55.15,145251.0,43.6309,43.6704,43.5913,43.6388,145251.0
2017-03-13 10:40:00,55.14,55.16,55.0,55.03,204076.0,43.6309,43.6467,43.5201,43.5438,204076.0
2017-03-13 10:50:00,55.04,55.26,55.03,55.26,210754.0,43.5517,43.7258,43.5438,43.7258,210754.0
2017-03-13 11:00:00,55.25,55.26,55.03,55.03,174129.0,43.7179,43.7258,43.5438,43.5438,174129.0
2017-03-13 11:10:00,55.04,55.11,55.0,55.01,156614.0,43.5517,43.6071,43.5201,43.528,156614.0
2017-03-13 11:20:00,55.02,55.02,54.88,55.0,297444.0,43.5359,43.5359,43.4251,43.5201,297444.0
2017-03-13 11:30:00,55.0,55.16,54.97,55.12,232472.0,43.5201,43.6467,43.4963,43.615,232472.0
2017-03-13 11:40:00,55.12,55.18,55.06,55.1,177264.0,43.615,43.6625,43.5676,43.5992,177264.0
2017-03-13 11:50:00,55.1,55.23,55.0,55.23,128267.0,43.5992,43.7021,43.5201,43.7021,128267.0
2017-03-13 12:00:00,55.23,55.26,55.11,55.14,134130.0,43.7021,43.7258,43.6071,43.6309,134130.0
2017-03-13 12:10:00,55.15,55.23,55.13,55.19,96727.0,43.6388,43.7021,43.6229,43.6704,96727.0
2017-03-13 12:20:00,55.2,55.2,55.03,55.04,118144.0,43.6783,43.6783,43.5438,43.5517,118144.0
2017-03-13 12:30:00,55.03,55.11,54.97,55.0,110416.0,43.5438,43.6071,43.4963,43.5201,110416.0
2017-03-13 12:40:00,55.0,55.02,54.91,54.97,159901.0,43.5201,43.5359,43.4489,43.4963,159901.0
2017-03-13 12:50:00,54.97,55.03,54.9,55.03,127162.0,43.4963,43.5438,43.441,43.5438,127162.0
2017-03-13 13:00:00,55.03,55.04,54.92,54.93,99243.0,43.5438,43.5517,43.4568,43.4647,99243.0
2017-03-13 13:10:00,54.93,54.99,54.91,54.96,90608.0,43.4647,43.5122,43.4489,43.4884,90608.0
2017-03-13 13:20:00,54.96,54.98,54.9,54.91,76292.0,43.4884,43.5043,43.441,43.4489,76292.0
2017-03-13 13:30:00,54.91,54.93,54.84,54.93,132105.0,43.4489,43.4647,43.3935,43.4647,132105.0
2017-03-13 13:40:00,54.93,55.0,54.91,54.99,66008.0,43.4647,43.5201,43.4489,43.5122,66008.0
2017-03-13 13:50:00,54.99,55.02,54.94,54.97,60172.0,43.5122,43.5359,43.4726,43.4963,60172.0
2017-03-13 14:00:00,54.96,54.99,54.93,54.96,56096.0,43.4884,43.5122,43.4647,43.4884,56096.0
2017-03-13 14:10:00,54.96,55.01,54.94,54.98,68853.0,43.4884,43.528,43.4726,43.5043,68853.0
2017-03-13 14:20:00,54.98,55.18,54.98,55.1,127112.0,43.5043,43.6625,43.5043,43.5992,127112.0
2017-03-13 14:30:00,55.1,55.2,55.09,55.14,93678.0,43.5992,43.6783,43.5913,43.6309,93678.0
2017-03-13 14:40:00,55.14,55.17,55.06,55.14,114410.0,43.6309,43.6546,43.5676,43.6309,114410.0
2017-03-13 14:50:00,55.15,55.21,55.14,55.15,111827.0,43.6388,43.6862,43.6309,43.6388,111827.0
2017-03-13 15:00:00,55.15,55.23,55.14,55.18,126200.0,43.6388,43.7021,43.6309,43.6625,126200.0
2017-03-13 15:10:00,55.19,55.28,55.14,55.2,110330.0,43.6704,43.7416,43.6309,43.6783,110330.0
2017-03-13 15:20:00,55.19,55.2,55.14,55.16,147112.0,43.6704,43.6783,43.6309,43.6467,147112.0
2017-03-13 15:30:00,55.16,55.19,55.14,55.18,160372.0,43.6467,43.6704,43.6309,43.6625,160372.0
2017-03-13 15:40:00,55.18,55.26,55.16,55.2,300191.0,43.6625,43.7258,43.6467,43.6783,300191.0
2017-03-13 15:50:00,55.2,55.22,55.12,55.2,467794.0,43.6783,43.6942,43.615,43.6783,467794.0
2017-03-14 09:30:00,55.2,55.37,55.16,55.19,307142.0,43.6783,43.8129,43.6467,43.6704,307142.0
2017-03-14 09:40:00,55.2,55.25,55.04,55.1,179262.0,43.6783,43.7179,43.5517,43.5992,179262.0
2017-03-14 09:50:00,55.11,55.13,54.96,55.0,166512.0,43.6071,43.6229,43.4884,43.5201,166512.0
2017-03-14 10:00:00,55.0,55.01,54.76,54.8,283190.0,43.5201,43.528,43.3302,43.3618,283190.0
2017-03-14 10:10:00,54.79,54.98,54.79,54.86,175214.0,43.3539,43.5043,43.3539,43.4093,175214.0
2017-03-14 10:20:00,54.85,54.93,54.77,54.82,208896.0,43.4014,43.4647,43.3381,43.3777,208896.0
2017-03-14 10:30:00,54.82,54.92,54.74,54.85,208902.0,43.3777,43.4568,43.3143,43.4014,208902.0
2017-03-14 10:40:00,54.84,54.89,54.71,54.86,139418.0,43.3935,43.433,43.2906,43.4093,139418.0
2017-03-14 10:50:00,54.87,54.87,54.72,54.73,125733.0,43.4172,43.4172,43.2985,43.3064,125733.0
2017-03-14 11:00:00,54.73,54.82,54.73,54.79,96812.0,43.3064,43.3777,43.3064,43.3539,96812.0
2017-03-14 11:10:00,54.79,54.96,54.78,54.92,102381.0,43.3539,43.4884,43.346,43.4568,102381.0
2017-03-14 11:20:00,54.93,55.01,54.93,54.97,111333.0,43.4647,43.528,43.4647,43.4963,111333.0
2017-03-14 11:30:00,54.98,55.09,54.96,55.05,99948.0,43.5043,43.5913,43.4884,43.5596,99948.0
2017-03-14 11:40:00,55.04,55.15,55.0,55.14,86023.0,43.5517,43.6388,43.5201,43.6309,86023.0
2017-03-14 11:50:00,55.13,55.21,55.09,55.11,104047.0,43.6229,43.6862,43.5913,43.6071,104047.0
2017-03-14 12:00:00,55.11,55.15,55.06,55.07,91226.0,43.6071,43.6388,43.5676,43.5755,91226.0
2017-03-14 12:10:00,55.06,55.09,55.01,55.05,54149.0,43.5676,43.5913,43.528,43.5596,54149.0
2017-03-14 12:20:00,55.06,55.09,55.01,55.03,79220.0,43.5676,43.5913,43.528,43.5438,79220.0
2017-03-14 12:30:00,55.04,55.05,54.94,55.03,142760.0,43.5517,43.5596,43.4726,43.5438,142760.0
2017-03-14 12:40:00,55.02,55.03,54.97,54.98,51332.0,43.5359,43.5438,43.4963,43.5043,51332.0
2017-03-14 12:50:00,54.97,54.98,54.92,54.93,56866.0,43.4963,43.5043,43.4568,43.4647,56866.0
2017-03-14 13:00:00,54.94,54.97,54.89,54.9,61566.0,43.4726,43.4963,43.433,43.441,61566.0
2017-03-14 13:10:00,54.91,54.96,54.88,54.93,88230.0,43.4489,43.4884,43.4251,43.4647,88230.0
2017-03-14 13:20:00,54.93,54.94,54.83,54.84,70818.0,43.4647,43.4726,43.3856,43.3935,70818.0
2017-03-14 13:30:00,54.83,54.88,54.81,54.85,68094.0,43.3856,43.4251,43.3697,43.4014,68094.0
2017-03-14 13:40:00,54.86,54.9,54.81,54.9,81758.0,43.4093,43.441,43.3697,43.441,81758.0
2017-03-14 13:50:00,54.9,54.91,54.84,54.87,65568.0,43.441,43.4489,43.3935,43.4172,65568.0
2017-03-14 14:00:00,54.86,54.87,54.77,54.83,88866.0,43.4093,43.4172,43.3381,43.3856,88866.0
2017-03-14 14:10:00,54.82,54.82,54.74,54.77,98109.0,43.3777,43.3777,43.3143,43.3381,98109.0
2017-03-14 14:20:00,54.77,54.83,54.75,54.77,81633.0,43.3381,43.3856,43.3223,43.3381,81633.0
2017-03-14 14:30:00,54.78,54.82,54.74,54.77,98431.0,43.346,43.3777,43.3143,43.3381,98431.0
2017-03-14 14:40:00,54.77,54.78,54.7,54.75,150050.0,43.3381,43.346,43.2827,43.3223,150050.0
2017-03-14 14:50:00,54.75,54.77,54.68,54.71,108194.0,43.3223,43.3381,43.2669,43.2906,108194.0
2017-03-14 15:00:00,54.72,54.85,54.71,54.85,124081.0,43.2985,43.4014,43.2906,43.4014,124081.0
2017-03-14 15:10:00,54.85,54.85,54.75,54.79,118547.0,43.4014,43.4014,43.3223,43.3539,118547.0
2017-03-14 15:20:00,54.79,54.81,54.76,54.79,100203.0,43.3539,43.3697,43.3302,43.3539,100203.0
2017-03-14 15:30:00,54.79,54.8,54.69,54.74,211069.0,43.3539,43.3618,43.2748,43.3143,211069.0
2017-03-14 15:40:00,54.73,54.78,54.7,54.74,271887.0,43.3064,43.346,43.2827,43.3143,271887.0
2017-03-14 15:50:00,54.75,54.8,54.7,54.74,398091.0,43.3223,43.3618,43.2827,43.3143,398091.0
2017-03-15 09:30:00,54.6,54.68,54.12,54.32,427314.0,43.2036,43.2669,42.8238,42.982,427314.0
2017-03-15 09:40:00,54.29,54.41,54.19,54.4,170466.0,42.9583,43.0532,42.8791,43.0453,170466.0
2017-03-15 09:50:00,54.4,54.48,54.29,54.37,186293.0,43.0453,43.1086,42.9583,43.0216,186293.0
2017-03-15 10:00:00,54.38,54.47,54.34,54.42,228157.0,43.0295,43.1007,42.9978,43.0611,228157.0
2017-03-15 10:10:00,54.41,54.46,54.32,54.39,217002.0,43.0532,43.0928,42.982,43.0374,217002.0
2017-03-15 10:20:00,54.39,54.44,54.23,54.25,180402.0,43.0374,43.077,42.9108,42.9266,180402.0
2017-03-15 10:30:00,54.26,54.38,54.19,54.22,156349.0,42.9345,43.0295,42.8791,42.9029,156349.0
2017-03-15 10:40:00,54.23,54.31,54.22,54.29,174562.0,42.9108,42.9741,42.9029,42.9583,174562.0
2017-03-15 10:50:00,54.3,54.37,54.26,54.32,193977.0,42.9662,43.0216,42.9345,42.982,193977.0
2017-03-15 11:00:00,54.31,54.49,54.31,54.35,147584.0,42.9741,43.1165,42.9741,43.0058,147584.0
2017-03-15 11:10:00,54.35,54.46,54.33,54.41,102073.0,43.0058,43.0928,42.9899,43.0532,102073.0
2017-03-15 11:20:00,54.41,54.44,54.33,54.37,176118.0,43.0532,43.077,42.9899,43.0216,176118.0
2017-03-15 11:30:00,54.37,54.43,54.3,54.39,164163.0,43.0216,43.0691,42.9662,43.0374,164163.0
2017-03-15 11:40:00,54.38,54.4,54.23,54.24,100913.0,43.0295,43.0453,42.9108,42.9187,100913.0
2017-03-15 11:50:00,54.25,54.3,54.22,54.3,88391.0,42.9266,42.9662,42.9029,42.9662,88391.0
2017-03-15 12:00:00,54.3,54.31,54.23,54.29,79770.0,42.9662,42.9741,42.9108,42.9583,79770.0
2017-03-15 12:10:00,54.3,54.3,54.2,54.24,93574.0,42.9662,42.9662,42.8871,42.9187,93574.0
2017-03-15 12:20:00,54.24,54.31,54.23,54.26,74285.0,42.9187,42.9741,42.9108,42.9345,74285.0
2017-03-15 12:30:00,54.26,54.36,54.24,54.36,80209.0,42.9345,43.0137,42.9187,43.0137,80209.0
2017-03-15 12:40:00,54.35,54.36,54.27,54.29,82182.0,43.0058,43.0137,42.9424,42.9583,82182.0
2017-03-15 12:50:00,54.29,54.34,54.27,54.31,58871.0,42.9583,42.9978,42.9424,42.9741,58871.0
2017-03-15 13:00:00,54.31,54.33,54.21,54.21,81352.0,42.9741,42.9899,42.895,42.895,81352.0
2017-03-15 13:10:00,54.21,54.22,54.16,54.18,97406.0,42.895,42.9029,42.8554,42.8712,97406.0
2017-03-15 13:20:00,54.18,54.21,54.16,54.17,99859.0,42.8712,42.895,42.8554,42.8633,99859.0
2017-03-15 13:30:00,54.17,54.21,54.14,54.18,96514.0,42.8633,42.895,42.8396,42.8712,96514.0
2017-03-15 13:40:00,54.19,54.21,54.14,54.16,112787.0,42.8791,42.895,42.8396,42.8554,112787.0
2017-03-15 13:50:00,54.15,54.28,54.12,54.26,163402.0,42.8475,42.9504,42.8238,42.9345,163402.0
2017-03-15 14:00:00,54.26,54.42,54.23,54.38,238790.0,42.9345,43.0611,42.9108,43.0295,238790.0
2017-03-15 14:10:00,54.38,54.49,54.37,54.39,239769.0,43.0295,43.1165,43.0216,43.0374,239769.0
2017-03-15 14:20:00,54.39,54.43,54.37,54.41,141504.0,43.0374,43.0691,43.0216,43.0532,141504.0
2017-03-15 14:30:00,54.42,54.45,54.28,54.37,147377.0,43.0611,43.0849,42.9504,43.0216,147377.0
2017-03-15 14:40:00,54.37,54.48,54.34,54.44,135474.0,43.0216,43.1086,42.9978,43.077,135474.0
2017-03-15 14:50:00,54.45,54.45,54.31,54.38,197271.0,43.0849,43.0849,42.9741,43.0295,197271.0
2017-03-15 15:00:00,54.38,54.49,54.37,54.49,165645.0,43.0295,43.1165,43.0216,43.1165,165645.0
2017-03-15 15:10:00,54.48,54.59,54.44,54.51,164815.0,43.1086,43.1957,43.077,43.1324,164815.0
2017-03-15 15:20:00,54.52,54.54,54.49,54.53,249944.0,43.1403,43.1561,43.1165,43.1482,249944.0
2017-03-15 15:30:00,54.53,54.71,54.51,54.66,307966.0,43.1482,43.2906,43.1324,43.251,307966.0
2017-03-15 15:40:00,54.67,54.67,54.5,54.53,388759.0,43.259,43.259,43.1244,43.1482,388759.0
2017-03-15 15:50:00,54.53,54.62,54.52,54.57,691440.0,43.1482,43.2194,43.1403,43.1798,691440.0
2017-03-16 09:30:00,54.4,54.59,54.25,54.48,245655.0,43.0453,43.1957,42.9266,43.1086,245655.0
2017-03-16 09:40:00,54.47,54.72,54.28,54.72,179547.0,43.1007,43.2985,42.9504,43.2985,179547.0
2017-03-16 09:50:00,54.72,54.82,54.62,54.69,157386.0,43.2985,43.3777,43.2194,43.2748,157386.0
2017-03-16 10:00:00,54.69,54.96,54.61,54.94,230668.0,43.2748,43.4884,43.2115,43.4726,230668.0
2017-03-16 10:10:00,54.94,54.95,54.77,54.85,146655.0,43.4726,43.4805,43.3381,43.4014,146655.0
2017-03-16 10:20:00,54.85,54.85,54.65,54.71,147424.0,43.4014,43.4014,43.2431,43.2906,147424.0
2017-03-16 10:30:00,54.71,54.8,54.68,54.79,136465.0,43.2906,43.3618,43.2669,43.3539,136465.0
2017-03-16 10:40:00,54.79,54.8,54.69,54.77,142187.0,43.3539,43.3618,43.2748,43.3381,142187.0
2017-03-16 10:50:00,54.77,54.79,54.68,54.76,114993.0,43.3381,43.3539,43.2669,43.3302,114993.0
2017-03-16 11:00:00,54.77,54.77,54.57,54.67,102445.0,43.3381,43.3381,43.1798,43.259,102445.0
2017-03-16 11:10:00,54.68,54.75,54.6,54.62,88434.0,43.2669,43.3223,43.2036,43.2194,88434.0
2017-03-16 11:20:00,54.62,54.62,54.5,54.55,125390.0,43.2194,43.2194,43.1244,43.164,125390.0
2017-03-16 11:30:00,54.54,54.64,54.54,54.64,142818.0,43.1561,43.2352,43.1561,43.2352,142818.0
2017-03-16 11:40:00,54.64,54.66,54.55,54.57,138139.0,43.2352,43.251,43.164,43.1798,138139.0
2017-03-16 11:50:00,54.57,54.58,54.48,54.56,128740.0,43.1798,43.1877,43.1086,43.1719,128740.0
2017-03-16 12:00:00,54.56,54.68,54.54,54.67,89555.0,43.1719,43.2669,43.1561,43.259,89555.0
2017-03-16 12:10:00,54.67,54.75,54.65,54.68,77639.0,43.259,43.3223,43.2431,43.2669,77639.0
2017-03-16 12:20:00,54.68,54.7,54.58,54.65,134132.0,43.2669,43.2827,43.1877,43.2431,134132.0
2017-03-16 12:30:00,54.64,54.7,54.63,54.69,138857.0,43.2352,43.2827,43.2273,43.2748,138857.0
2017-03-16 12:40:00,54.69,54.72,54.66,54.71,107620.0,43.2748,43.2985,43.251,43.2906,107620.0
2017-03-16 12:50:00,54.72,54.73,54.62,54.62,69907.0,43.2985,43.3064,43.2194,43.2194,69907.0
2017-03-16 13:00:00,54.62,54.65,54.59,54.6,75160.0,43.2194,43.2431,43.1957,43.2036,75160.0
2017-03-16 13:10:00,54.6,54.65,54.56,54.6,100809.0,43.2036,43.2431,43.1719,43.2036,100809.0
2017-03-16 13:20:00,54.6,54.7,54.58,54.63,97880.0,43.2036,43.2827,43.1877,43.2273,97880.0
2017-03-16 13:30:00,54.64,54.75,54.63,54.74,106825.0,43.2352,43.3223,43.2273,43.3143,106825.0
2017-03-16 13:40:00,54.73,54.74,54.65,54.67,106911.0,43.3064,43.3143,43.2431,43.259,106911.0
2017-03-16 13:50:00,54.68,54.71,54.58,54.59,123197.0,43.2669,43.2906,43.1877,43.1957,123197.0
2017-03-16 14:00:00,54.59,54.63,54.56,54.58,82992.0,43.1957,43.2273,43.1719,43.1877,82992.0
2017-03-16 14:10:00,54.59,54.65,54.58,54.61,72923.0,43.1957,43.2431,43.1877,43.2115,72923.0
2017-03-16 14:20:00,54.62,54.65,54.54,54.55,105224.0,43.2194,43.2431,43.1561,43.164,105224.0
2017-03-16 14:30:00,54.55,54.63,54.53,54.61,103516.0,43.164,43.2273,43.1482,43.2115,103516.0
2017-03-16 14:40:00,54.61,54.61,54.44,54.57,115998.0,43.2115,43.2115,43.077,43.1798,115998.0
2017-03-16 14:50:00,54.57,54.57,54.47,54.51,96120.0,43.1798,43.1798,43.1007,43.1324,96120.0
2017-03-16 15:00:00,54.51,54.57,54.48,54.53,90172.0,43.1324,43.1798,43.1086,43.1482,90172.0
2017-03-16 15:10:00,54.53,54.61,54.53,54.58,123565.0,43.1482,43.2115,43.1482,43.1877,123565.0
2017-03-16 15:20:00,54.59,54.64,54.56,54.6,144378.0,43.1957,43.2352,43.1719,43.2036,144378.0
2017-03-16 15:30:00,54.6,54.62,54.57,54.58,169700.0,43.2036,43.2194,43.1798,43.1877,169700.0
2017-03-16 15:40:00,54.58,54.61,54.51,54.53,253708.0,43.1877,43.2115,43.1324,43.1482,253708.0
2017-03-16 15:50:00,54.54,54.59,54.51,54.57,524615.0,43.1561,43.1957,43.1324,43.1798,524615.0
2017-03-17 09:30:00,54.7,54.78,54.45,54.49,692064.0,43.2827,43.346,43.0849,43.1165,692064.0
2017-03-17 09:40:00,54.5,54.6,54.42,54.42,115603.0,43.1244,43.2036,43.0611,43.0611,115603.0
2017-03-17 09:50:00,54.41,54.53,54.38,54.45,100363.0,43.0532,43.1482,43.0295,43.0849,100363.0
2017-03-17 10:00:00,54.45,54.54,54.38,54.5,116338.0,43.0849,43.1561,43.0295,43.1244,116338.0
2017-03-17 10:10:00,54.5,54.5,54.34,54.39,114053.0,43.1244,43.1244,42.9978,43.0374,114053.0
2017-03-17 10:20:00,54.38,54.42,54.33,54.41,84648.0,43.0295,43.0611,42.9899,43.0532,84648.0
2017-03-17 10:30:00,54.4,54.53,54.39,54.52,97315.0,43.0453,43.1482,43.0374,43.1403,97315.0
2017-03-17 10:40:00,54.52,54.6,54.49,54.59,98086.0,43.1403,43.2036,43.1165,43.1957,98086.0
2017-03-17 10:50:00,54.59,54.7,54.56,54.61,143866.0,43.1957,43.2827,43.1719,43.2115,143866.0
2017-03-17 11:00:00,54.61,54.63,54.47,54.51,108029.0,43.2115,43.2273,43.1007,43.1324,108029.0
2017-03-17 11:10:00,54.51,54.62,54.49,54.59,72047.0,43.1324,43.2194,43.1165,43.1957,72047.0
2017-03-17 11:20:00,54.58,54.61,54.5,54.55,65074.0,43.1877,43.2115,43.1244,43.164,65074.0
2017-03-17 11:30:00,54.56,54.59,54.41,54.43,112589.0,43.1719,43.1957,43.0532,43.0691,112589.0
2017-03-17 11:40:00,54.43,54.55,54.43,54.54,56029.0,43.0691,43.164,43.0691,43.1561,56029.0
2017-03-17 11:50:00,54.55,54.6,54.53,54.58,56949.0,43.164,43.2036,43.1482,43.1877,56949.0
2017-03-17 12:00:00,54.57,54.63,54.53,54.61,79331.0,43.1798,43.2273,43.1482,43.2115,79331.0
2017-03-17 12:10:00,54.61,54.62,54.53,54.53,66299.0,43.2115,43.2194,43.1482,43.1482,66299.0
2017-03-17 12:20:00,54.52,54.59,54.5,54.57,55387.0,43.1403,43.1957,43.1244,43.1798,55387.0
2017-03-17 12:30:00,54.58,54.6,54.52,54.52,51104.0,43.1877,43.2036,43.1403,43.1403,51104.0
2017-03-17 12:40:00,54.51,54.52,54.44,54.49,58696.0,43.1324,43.1403,43.077,43.1165,58696.0
2017-03-17 12:50:00,54.5,54.53,54.48,54.53,32551.0,43.1244,43.1482,43.1086,43.1482,32551.0
2017-03-17 13:00:00,54.53,54.56,54.46,54.49,75503.0,43.1482,43.1719,43.0928,43.1165,75503.0
2017-03-17 13:10:00,54.5,54.59,54.49,54.51,45819.0,43.1244,43.1957,43.1165,43.1324,45819.0
2017-03-17 13:20:00,54.52,54.56,54.49,54.51,61217.0,43.1403,43.1719,43.1165,43.1324,61217.0
2017-03-17 13:30:00,54.51,54.52,54.42,54.42,61109.0,43.1324,43.1403,43.0611,43.0611,61109.0
2017-03-17 13:40:00,54.42,54.51,54.42,54.49,59995.0,43.0611,43.1324,43.0611,43.1165,59995.0
2017-03-17 13:50:00,54.5,54.52,54.47,54.48,68946.0,43.1244,43.1403,43.1007,43.1086,68946.0
2017-03-17 14:00:00,54.49,54.51,54.46,54.46,57607.0,43.1165,43.1324,43.0928,43.0928,57607.0
2017-03-17 14:10:00,54.46,54.52,54.44,54.5,94301.0,43.0928,43.1403,43.077,43.1244,94301.0
2017-03-17 14:20:00,54.49,54.56,54.44,54.44,79197.0,43.1165,43.1719,43.077,43.077,79197.0
2017-03-17 14:30:00,54.45,54.49,54.43,54.45,100724.0,43.0849,43.1165,43.0691,43.0849,100724.0
2017-03-17 14:40:00,54.45,54.5,54.45,54.47,118372.0,43.0849,43.1244,43.0849,43.1007,118372.0
2017-03-17 14:50:00,54.48,54.54,54.47,54.54,92544.0,43.1086,43.1561,43.1007,43.1561,92544.0
2017-03-17 15:00:00,54.54,54.59,54.53,54.59,82752.0,43.1561,43.1957,43.1482,43.1957,82752.0
2017-03-17 15:10:00,54.6,54.62,54.54,54.61,113849.0,43.2036,43.2194,43.1561,43.2115,113849.0
2017-03-17 15:20:00,54.61,54.61,54.53,54.55,105785.0,43.2115,43.2115,43.1482,43.164,105785.0
2017-03-17 15:30:00,54.55,54.58,54.47,54.51,148192.0,43.164,43.1877,43.1007,43.1324,148192.0
2017-03-17 15:40:00,54.51,54.57,54.42,54.49,330842.0,43.1324,43.1798,43.0611,43.1165,330842.0
2017-03-17 15:50:00,54.49,54.54,54.29,54.31,887473.0,43.1165,43.1561,42.9583,42.9741,887473.0
2017-03-20 09:30:00,54.55,54.64,54.15,54.28,352754.0,43.164,43.2352,42.8475,42.9504,352754.0
2017-03-20 09:40:00,54.28,54.35,54.18,54.29,383906.0,42.9504,43.0058,42.8712,42.9583,383906.0
2017-03-20 09:50:00,54.29,54.56,54.27,54.36,241736.0,42.9583,43.1719,42.9424,43.0137,241736.0
2017-03-20 10:00:00,54.37,54.48,54.31,54.4,160788.0,43.0216,43.1086,42.9741,43.0453,160788.0
2017-03-20 10:10:00,54.4,54.41,54.25,54.34,133513.0,43.0453,43.0532,42.9266,42.9978,133513.0
2017-03-20 10:20:00,54.33,54.35,54.16,54.2,155886.0,42.9899,43.0058,42.8554,42.8871,155886.0
2017-03-20 10:30:00,54.2,54.24,54.14,54.22,203455.0,42.8871,42.9187,42.8396,42.9029,203455.0
2017-03-20 10:40:00,54.22,54.3,54.2,54.27,139594.0,42.9029,42.9662,42.8871,42.9424,139594.0
2017-03-20 10:50:00,54.26,54.29,54.21,54.23,141393.0,42.9345,42.9583,42.895,42.9108,141393.0
2017-03-20 11:00:00,54.23,54.26,54.19,54.22,122726.0,42.9108,42.9345,42.8791,42.9029,122726.0
2017-03-20 11:10:00,54.22,54.35,54.21,54.27,206758.0,42.9029,43.0058,42.895,42.9424,206758.0
2017-03-20 11:20:00,54.27,54.35,54.25,54.32,158090.0,42.9424,43.0058,42.9266,42.982,158090.0
2017-03-20 11:30:00,54.31,54.38,54.25,54.26,136123.0,42.9741,43.0295,42.9266,42.9345,136123.0
2017-03-20 11:40:00,54.26,54.28,54.15,54.16,106197.0,42.9345,42.9504,42.8475,42.8554,106197.0
2017-03-20 11:50:00,54.17,54.23,54.16,54.21,81653.0,42.8633,42.9108,42.8554,42.895,81653.0
2017-03-20 12:00:00,54.21,54.23,54.12,54.15,100648.0,42.895,42.9108,42.8238,42.8475,100648.0
2017-03-20 12:10:00,54.15,54.21,54.11,54.13,138239.0,42.8475,42.895,42.8158,42.8317,138239.0
2017-03-20 12:20:00,54.13,54.19,54.12,54.17,110434.0,42.8317,42.8791,42.8238,42.8633,110434.0
2017-03-20 12:30:00,54.17,54.17,54.03,54.05,131171.0,42.8633,42.8633,42.7525,42.7684,131171.0
2017-03-20 12:40:00,54.05,54.12,54.05,54.08,138967.0,42.7684,42.8238,42.7684,42.7921,138967.0
2017-03-20 12:50:00,54.09,54.17,54.05,54.17,105238.0,42.8,42.8633,42.7684,42.8633,105238.0
2017-03-20 13:00:00,54.16,54.16,54.07,54.1,96506.0,42.8554,42.8554,42.7842,42.8079,96506.0
2017-03-20 13:10:00,54.1,54.14,54.07,54.09,108392.0,42.8079,42.8396,42.7842,42.8,108392.0
2017-03-20 13:20:00,54.09,54.1,54.01,54.01,117931.0,42.8,42.8079,42.7367,42.7367,117931.0
2017-03-20 13:30:00,54.01,54.07,53.94,53.97,325787.0,42.7367,42.7842,42.6813,42.7051,325787.0
2017-03-20 13:40:00,53.97,54.03,53.95,53.96,148917.0,42.7051,42.7525,42.6892,42.6972,148917.0
2017-03-20 13:50:00,53.96,54.03,53.96,54.0,109340.0,42.6972,42.7525,42.6972,42.7288,109340.0
2017-03-20 14:00:00,54.01,54.08,53.98,54.06,113443.0,42.7367,42.7921,42.713,42.7763,113443.0
2017-03-20 14:10:00,54.06,54.15,54.01,54.15,122126.0,42.7763,42.8475,42.7367,42.8475,122126.0
2017-03-20 14:20:00,54.16,54.27,54.16,54.27,182021.0,42.8554,42.9424,42.8554,42.9424,182021.0
2017-03-20 14:30:00,54.27,54.36,54.24,54.26,326796.0,42.9424,43.0137,42.9187,42.9345,326796.0
2017-03-20 14:40:00,54.27,54.28,54.1,54.14,280244.0,42.9424,42.9504,42.8079,42.8396,280244.0
2017-03-20 14:50:00,54.14,54.24,54.13,54.23,118386.0,42.8396,42.9187,42.8317,42.9108,118386.0
2017-03-20 15:00:00,54.23,54.24,54.15,54.16,147075.0,42.9108,42.9187,42.8475,42.8554,147075.0
2017-03-20 15:10:00,54.16,54.25,54.15,54.23,119675.0,42.8554,42.9266,42.8475,42.9108,119675.0
2017-03-20 15:20:00,54.22,54.33,54.2,54.32,146065.0,42.9029,42.9899,42.8871,42.982,146065.0
2017-03-20 15:30:00,54.32,54.37,54.29,54.36,203515.0,42.982,43.0216,42.9583,43.0137,203515.0
2017-03-20 15:40:00,54.36,54.39,54.29,54.36,323254.0,43.0137,43.0374,42.9583,43.0137,323254.0
2017-03-20 15:50:00,54.35,54.4,54.31,54.39,538996.0,43.0058,43.0453,42.9741,43.0374,538996.0
2017-03-21 09:30:00,54.41,54.46,54.05,54.19,314200.0,43.0532,43.0928,42.7684,42.8791,314200.0
2017-03-21 09:40:00,54.19,54.44,54.16,54.32,282408.0,42.8791,43.077,42.8554,42.982,282408.0
2017-03-21 09:50:00,54.33,54.4,54.22,54.27,165870.0,42.9899,43.0453,42.9029,42.9424,165870.0
2017-03-21 10:00:00,54.27,54.27,53.99,54.03,288419.0,42.9424,42.9424,42.7209,42.7525,288419.0
2017-03-21 10:10:00,54.03,54.05,53.87,53.93,316510.0,42.7525,42.7684,42.6259,42.6734,316510.0
2017-03-21 10:20:00,53.92,53.99,53.7,53.71,332692.0,42.6655,42.7209,42.4914,42.4993,332692.0
2017-03-21 10:30:00,53.7,53.73,53.57,53.7,322083.0,42.4914,42.5152,42.3886,42.4914,322083.0
2017-03-21 10:40:00,53.7,53.7,53.53,53.61,205688.0,42.4914,42.4914,42.3569,42.4202,205688.0
2017-03-21 10:50:00,53.6,53.6,53.5,53.6,233100.0,42.4123,42.4123,42.3332,42.4123,233100.0
2017-03-21 11:00:00,53.6,53.64,53.51,53.55,191929.0,42.4123,42.4439,42.3411,42.3727,191929.0
2017-03-21 11:10:00,53.55,53.6,53.36,53.41,197059.0,42.3727,42.4123,42.2224,42.262,197059.0
2017-03-21 11:20:00,53.4,53.6,53.38,53.48,173405.0,42.254,42.4123,42.2382,42.3173,173405.0
2017-03-21 11:30:00,53.48,53.49,53.29,53.29,192821.0,42.3173,42.3253,42.167,42.167,192821.0
2017-03-21 11:40:00,53.29,53.37,53.22,53.3,170099.0,42.167,42.2303,42.1116,42.1749,170099.0
2017-03-21 11:50:00,53.29,53.45,53.27,53.44,192651.0,42.167,42.2936,42.1512,42.2857,192651.0
2017-03-21 12:00:00,53.44,53.58,53.4,53.57,246157.0,42.2857,42.3965,42.254,42.3886,246157.0
2017-03-21 12:10:00,53.55,53.55,53.44,53.5,131811.0,42.3727,42.3727,42.2857,42.3332,131811.0
2017-03-21 12:20:00,53.51,53.63,53.48,53.53,110463.0,42.3411,42.436,42.3173,42.3569,110463.0
2017-03-21 12:30:00,53.54,53.62,53.49,53.51,83602.0,42.3648,42.4281,42.3253,42.3411,83602.0
2017-03-21 12:40:00,53.52,53.56,53.43,53.47,95840.0,42.349,42.3806,42.2778,42.3094,95840.0
2017-03-21 12:50:00,53.47,53.5,53.41,53.41,128201.0,42.3094,42.3332,42.262,42.262,128201.0
2017-03-21 13:00:00,53.4,53.45,53.33,53.34,186292.0,42.254,42.2936,42.1987,42.2066,186292.0
2017-03-21 13:10:00,53.34,53.45,53.31,53.43,121955.0,42.2066,42.2936,42.1828,42.2778,121955.0
2017-03-21 13:20:00,53.44,53.44,53.32,53.4,81926.0,42.2857,42.2857,42.1907,42.254,81926.0
2017-03-21 13:30:00,53.4,53.45,53.33,53.41,105315.0,42.254,42.2936,42.1987,42.262,105315.0
2017-03-21 13:40:00,53.41,53.44,53.31,53.35,145401.0,42.262,42.2857,42.1828,42.2145,145401.0
2017-03-21 13:50:00,53.36,53.38,53.3,53.33,155464.0,42.2224,42.2382,42.1749,42.1987,155464.0
2017-03-21 14:00:00,53.34,53.44,53.3,53.43,275584.0,42.2066,42.2857,42.1749,42.2778,275584.0
2017-03-21 14:10:00,53.42,53.56,53.39,53.55,319637.0,42.2699,42.3806,42.2461,42.3727,319637.0
2017-03-21 14:20:00,53.55,53.55,53.41,53.47,264271.0,42.3727,42.3727,42.262,42.3094,264271.0
2017-03-21 14:30:00,53.47,53.59,53.46,53.53,172181.0,42.3094,42.4044,42.3015,42.3569,172181.0
2017-03-21 14:40:00,53.53,53.58,53.48,53.54,182537.0,42.3569,42.3965,42.3173,42.3648,182537.0
2017-03-21 14:50:00,53.55,53.63,53.51,53.55,184591.0,42.3727,42.436,42.3411,42.3727,184591.0
2017-03-21 15:00:00,53.54,53.66,53.5,53.63,277744.0,42.3648,42.4598,42.3332,42.436,277744.0
2017-03-21 15:10:00,53.63,53.66,53.56,53.62,147590.0,42.436,42.4598,42.3806,42.4281,147590.0
2017-03-21 15:20:00,53.63,53.64,53.57,53.62,138093.0,42.436,42.4439,42.3886,42.4281,138093.0
2017-03-21 15:30:00,53.61,53.62,53.51,53.52,179812.0,42.4202,42.4281,42.3411,42.349,179812.0
2017-03-21 15:40:00,53.52,53.53,53.38,53.41,239412.0,42.349,42.3569,42.2382,42.262,239412.0
2017-03-21 15:50:00,53.4,53.45,53.36,53.39,449521.0,42.254,42.2936,42.2224,42.2461,449521.0
2017-03-22 09:30:00,53.35,53.38,53.12,53.13,205771.0,42.2145,42.2382,42.0325,42.0404,205771.0
2017-03-22 09:40:00,53.14,53.27,53.04,53.11,166447.0,42.0483,42.1512,41.9692,42.0246,166447.0
2017-03-22 09:50:00,53.11,53.16,52.9,52.92,218816.0,42.0246,42.0641,41.8584,41.8742,218816.0
2017-03-22 10:00:00,52.93,53.0,52.77,52.99,260837.0,41.8821,41.9375,41.7555,41.9296,260837.0
2017-03-22 10:10:00,52.99,53.07,52.93,52.98,169207.0,41.9296,41.9929,41.8821,41.9217,169207.0
2017-03-22 10:20:00,52.98,53.1,52.95,53.05,160634.0,41.9217,42.0167,41.898,41.9771,160634.0
2017-03-22 10:30:00,53.05,53.28,53.01,53.25,267728.0,41.9771,42.1591,41.9454,42.1354,267728.0
2017-03-22 10:40:00,53.25,53.33,53.2,53.23,154272.0,42.1354,42.1987,42.0958,42.1195,154272.0
2017-03-22 10:50:00,53.24,53.32,53.17,53.3,165608.0,42.1274,42.1907,42.072,42.1749,165608.0
2017-03-22 11:00:00,53.29,53.3,53.15,53.22,61073.0,42.167,42.1749,42.0562,42.1116,61073.0
2017-03-22 11:10:00,53.23,53.35,53.12,53.33,135282.0,42.1195,42.2145,42.0325,42.1987,135282.0
2017-03-22 11:20:00,53.32,53.41,53.29,53.34,79122.0,42.1907,42.262,42.167,42.2066,79122.0
2017-03-22 11:30:00,53.33,53.33,53.23,53.32,39618.0,42.1987,42.1987,42.1195,42.1907,39618.0
2017-03-22 11:40:00,53.32,53.37,53.24,53.24,84149.0,42.1907,42.2303,42.1274,42.1274,84149.0
2017-03-22 11:50:00,53.24,53.31,53.19,53.3,65508.0,42.1274,42.1828,42.0879,42.1749,65508.0
2017-03-22 12:00:00,53.3,53.38,53.28,53.37,103125.0,42.1749,42.2382,42.1591,42.2303,103125.0
2017-03-22 12:10:00,53.36,53.42,53.25,53.25,88971.0,42.2224,42.2699,42.1354,42.1354,88971.0
2017-03-22 12:20:00,53.25,53.32,53.2,53.3,113408.0,42.1354,42.1907,42.0958,42.1749,113408.0
2017-03-22 12:30:00,53.3,53.35,53.28,53.32,91792.0,42.1749,42.2145,42.1591,42.1907,91792.0
2017-03-22 12:40:00,53.32,53.36,53.28,53.3,99228.0,42.1907,42.2224,42.1591,42.1749,99228.0
2017-03-22 12:50:00,53.3,53.36,53.29,53.34,46543.0,42.1749,42.2224,42.167,42.2066,46543.0
2017-03-22 13:00:00,53.33,53.37,53.19,53.2,97673.0,42.1987,42.2303,42.0879,42.0958,97673.0
2017-03-22 13:10:00,53.2,53.3,53.15,53.29,64060.0,42.0958,42.1749,42.0562,42.167,64060.0
2017-03-22 13:20:00,53.28,53.3,53.19,53.23,61722.0,42.1591,42.1749,42.0879,42.1195,61722.0
2017-03-22 13:30:00,53.23,53.3,53.2,53.29,47293.0,42.1195,42.1749,42.0958,42.167,47293.0
2017-03-22 13:40:00,53.29,53.3,53.2,53.22,55608.0,42.167,42.1749,42.0958,42.1116,55608.0
2017-03-22 13:50:00,53.22,53.27,53.17,53.17,69486.0,42.1116,42.1512,42.072,42.072,69486.0
2017-03-22 14:00:00,53.17,53.23,53.13,53.21,82604.0,42.072,42.1195,42.0404,42.1037,82604.0
2017-03-22 14:10:00,53.21,53.29,53.21,53.25,99052.0,42.1037,42.167,42.1037,42.1354,99052.0
2017-03-22 14:20:00,53.26,53.27,53.23,53.24,79958.0,42.1433,42.1512,42.1195,42.1274,79958.0
2017-03-22 14:30:00,53.24,53.34,53.23,53.34,75306.0,42.1274,42.2066,42.1195,42.2066,75306.0
2017-03-22 14:40:00,53.33,53.42,53.32,53.42,112281.0,42.1987,42.2699,42.1907,42.2699,112281.0
2017-03-22 14:50:00,53.41,53.42,53.3,53.33,65390.0,42.262,42.2699,42.1749,42.1987,65390.0
2017-03-22 15:00:00,53.32,53.36,53.27,53.34,62558.0,42.1907,42.2224,42.1512,42.2066,62558.0
2017-03-22 15:10:00,53.34,53.44,53.32,53.42,94141.0,42.2066,42.2857,42.1907,42.2699,94141.0
2017-03-22 15:20:00,53.43,53.55,53.42,53.48,200960.0,42.2778,42.3727,42.2699,42.3173,200960.0
2017-03-22 15:30:00,53.48,53.53,53.45,53.51,177223.0,42.3173,42.3569,42.2936,42.3411,177223.0
2017-03-22 15:40:00,53.52,53.61,53.49,53.59,312854.0,42.349,42.4202,42.3253,42.4044,312854.0
2017-03-22 15:50:00,53.59,53.67,53.55,53.58,526458.0,42.4044,42.4677,42.3727,42.3965,526458.0
2017-03-23 09:30:00,53.48,53.63,53.28,53.55,172579.0,42.3173,42.436,42.1591,42.3727,172579.0
2017-03-23 09:40:00,53.54,53.64,53.45,53.46,195503.0,42.3648,42.4439,42.2936,42.3015,195503.0
2017-03-23 09:50:00,53.47,53.53,53.39,53.43,124662.0,42.3094,42.3569,42.2461,42.2778,124662.0
2017-03-23 10:00:00,53.43,53.48,53.27,53.36,185998.0,42.2778,42.3173,42.1512,42.2224,185998.0
2017-03-23 10:10:00,53.36,53.39,53.25,53.3,128231.0,42.2224,42.2461,42.1354,42.1749,128231.0
2017-03-23 10:20:00,53.3,53.4,53.23,53.25,187599.0,42.1749,42.254,42.1195,42.1354,187599.0
2017-03-23 10:30:00,53.26,53.39,53.24,53.35,124725.0,42.1433,42.2461,42.1274,42.2145,124725.0
2017-03-23 10:40:00,53.36,53.37,53.23,53.25,143155.0,42.2224,42.2303,42.1195,42.1354,143155.0
2017-03-23 10:50:00,53.26,53.34,53.23,53.3,135094.0,42.1433,42.2066,42.1195,42.1749,135094.0
2017-03-23 11:00:00,53.3,53.46,53.29,53.45,140525.0,42.1749,42.3015,42.167,42.2936,140525.0
2017-03-23 11:10:00,53.46,53.49,53.36,53.36,104055.0,42.3015,42.3253,42.2224,42.2224,104055.0
2017-03-23 11:20:00,53.36,53.42,53.28,53.41,199497.0,42.2224,42.2699,42.1591,42.262,199497.0
2017-03-23 11:30:00,53.41,53.43,53.31,53.42,148579.0,42.262,42.2778,42.1828,42.2699,148579.0
2017-03-23 11:40:00,53.42,53.42,53.33,53.37,106387.0,42.2699,42.2699,42.1987,42.2303,106387.0
2017-03-23 11:50:00,53.37,53.4,53.29,53.3,100683.0,42.2303,42.254,42.167,42.1749,100683.0
2017-03-23 12:00:00,53.29,53.37,53.27,53.3,99925.0,42.167,42.2303,42.1512,42.1749,99925.0
2017-03-23 12:10:00,53.3,53.38,53.28,53.38,86371.0,42.1749,42.2382,42.1591,42.2382,86371.0
2017-03-23 12:20:00,53.37,53.41,53.36,53.37,79710.0,42.2303,42.262,42.2224,42.2303,79710.0
2017-03-23 12:30:00,53.37,53.42,53.34,53.39,102982.0,42.2303,42.2699,42.2066,42.2461,102982.0
2017-03-23 12:40:00,53.39,53.41,53.34,53.39,103117.0,42.2461,42.262,42.2066,42.2461,103117.0
2017-03-23 12:50:00,53.39,53.4,53.33,53.35,49170.0,42.2461,42.254,42.1987,42.2145,49170.0
2017-03-23 13:00:00,53.35,53.38,53.25,53.25,134832.0,42.2145,42.2382,42.1354,42.1354,134832.0
2017-03-23 13:10:00,53.25,53.29,53.17,53.28,142418.0,42.1354,42.167,42.072,42.1591,142418.0
2017-03-23 13:20:00,53.29,53.32,53.22,53.25,61546.0,42.167,42.1907,42.1116,42.1354,61546.0
2017-03-23 13:30:00,53.24,53.28,53.23,53.23,98574.0,42.1274,42.1591,42.1195,42.1195,98574.0
2017-03-23 13:40:00,53.24,53.33,53.21,53.3,119595.0,42.1274,42.1987,42.1037,42.1749,119595.0
2017-03-23 13:50:00,53.3,53.38,53.29,53.33,88148.0,42.1749,42.2382,42.167,42.1987,88148.0
2017-03-23 14:00:00,53.33,53.39,53.28,53.37,71283.0,42.1987,42.2461,42.1591,42.2303,71283.0
2017-03-23 14:10:00,53.36,53.37,53.32,53.34,67621.0,42.2224,42.2303,42.1907,42.2066,67621.0
2017-03-23 14:20:00,53.35,53.36,53.29,53.32,73486.0,42.2145,42.2224,42.167,42.1907,73486.0
2017-03-23 14:30:00,53.32,53.33,53.24,53.27,89715.0,42.1907,42.1987,42.1274,42.1512,89715.0
2017-03-23 14:40:00,53.27,53.31,53.27,53.28,66952.0,42.1512,42.1828,42.1512,42.1591,66952.0
2017-03-23 14:50:00,53.28,53.3,53.26,53.27,89680.0,42.1591,42.1749,42.1433,42.1512,89680.0
2017-03-23 15:00:00,53.27,53.32,53.26,53.29,95589.0,42.1512,42.1907,42.1433,42.167,95589.0
2017-03-23 15:10:00,53.29,53.29,53.17,53.17,250194.0,42.167,42.167,42.072,42.072,250194.0
2017-03-23 15:20:00,53.18,53.22,53.14,53.15,83893.0,42.08,42.1116,42.0483,42.0562,83893.0
2017-03-23 15:30:00,53.16,53.17,53.06,53.14,149255.0,42.0641,42.072,41.985,42.0483,149255.0
2017-03-23 15:40:00,53.14,53.17,53.08,53.16,179432.0,42.0483,42.072,42.0008,42.0641,179432.0
2017-03-23 15:50:00,53.15,53.17,53.05,53.15,408345.0,42.0562,42.072,41.9771,42.0562,408345.0
2017-03-24 09:30:00,53.25,53.3,53.03,53.05,127646.0,42.1354,42.1749,41.9613,41.9771,127646.0
2017-03-24 09:40:00,53.04,53.14,52.91,53.1,116797.0,41.9692,42.0483,41.8663,42.0167,116797.0
2017-03-24 09:50:00,53.1,53.16,53.06,53.11,102899.0,42.0167,42.0641,41.985,42.0246,102899.0
2017-03-24 10:00:00,53.11,53.18,53.07,53.09,93780.0,42.0246,42.08,41.9929,42.0087,93780.0
2017-03-24 10:10:00,53.1,53.23,53.09,53.14,84608.0,42.0167,42.1195,42.0087,42.0483,84608.0
2017-03-24 10:20:00,53.15,53.19,53.1,53.17,54760.0,42.0562,42.0879,42.0167,42.072,54760.0
2017-03-24 10:30:00,53.17,53.26,53.14,53.2,63906.0,42.072,42.1433,42.0483,42.0958,63906.0
2017-03-24 10:40:00,53.21,53.27,53.18,53.27,72184.0,42.1037,42.1512,42.08,42.1512,72184.0
2017-03-24 10:50:00,53.27,53.3,53.21,53.27,72084.0,42.1512,42.1749,42.1037,42.1512,72084.0
2017-03-24 11:00:00,53.28,53.35,53.23,53.28,75572.0,42.1591,42.2145,42.1195,42.1591,75572.0
2017-03-24 11:10:00,53.28,53.3,53.18,53.2,138570.0,42.1591,42.1749,42.08,42.0958,138570.0
2017-03-24 11:20:00,53.2,53.2,53.12,53.16,75984.0,42.0958,42.0958,42.0325,42.0641,75984.0
2017-03-24 11:30:00,53.16,53.22,53.11,53.14,73916.0,42.0641,42.1116,42.0246,42.0483,73916.0
2017-03-24 11:40:00,53.13,53.19,53.13,53.17,54797.0,42.0404,42.0879,42.0404,42.072,54797.0
2017-03-24 11:50:00,53.17,53.18,53.12,53.15,68269.0,42.072,42.08,42.0325,42.0562,68269.0
2017-03-24 12:00:00,53.16,53.28,53.14,53.24,90516.0,42.0641,42.1591,42.0483,42.1274,90516.0
2017-03-24 12:10:00,53.24,53.25,53.16,53.17,86161.0,42.1274,42.1354,42.0641,42.072,86161.0
2017-03-24 12:20:00,53.18,53.22,53.12,53.21,90212.0,42.08,42.1116,42.0325,42.1037,90212.0
2017-03-24 12:30:00,53.22,53.25,53.16,53.21,49458.0,42.1116,42.1354,42.0641,42.1037,49458.0
2017-03-24 12:40:00,53.21,53.22,53.14,53.14,39600.0,42.1037,42.1116,42.0483,42.0483,39600.0
2017-03-24 12:50:00,53.14,53.16,53.03,53.1,101962.0,42.0483,42.0641,41.9613,42.0167,101962.0
2017-03-24 13:00:00,53.11,53.13,53.04,53.07,56732.0,42.0246,42.0404,41.9692,41.9929,56732.0
2017-03-24 13:10:00,53.07,53.1,53.03,53.07,46486.0,41.9929,42.0167,41.9613,41.9929,46486.0
2017-03-24 13:20:00,53.08,53.16,53.06,53.15,56442.0,42.0008,42.0641,41.985,42.0562,56442.0
2017-03-24 13:30:00,53.15,53.2,53.1,53.11,45658.0,42.0562,42.0958,42.0167,42.0246,45658.0
2017-03-24 13:40:00,53.1,53.12,53.04,53.06,63257.0,42.0167,42.0325,41.9692,41.985,63257.0
2017-03-24 13:50:00,53.06,53.1,53.03,53.06,135561.0,41.985,42.0167,41.9613,41.985,135561.0
2017-03-24 14:00:00,53.06,53.16,53.06,53.15,126090.0,41.985,42.0641,41.985,42.0562,126090.0
2017-03-24 14:10:00,53.15,53.17,53.14,53.15,65295.0,42.0562,42.072,42.0483,42.0562,65295.0
2017-03-24 14:20:00,53.14,53.15,53.04,53.06,57530.0,42.0483,42.0562,41.9692,41.985,57530.0
2017-03-24 14:30:00,53.06,53.12,53.05,53.07,56040.0,41.985,42.0325,41.9771,41.9929,56040.0
2017-03-24 14:40:00,53.08,53.08,53.0,53.02,108304.0,42.0008,42.0008,41.9375,41.9534,108304.0
2017-03-24 14:50:00,53.03,53.05,52.97,53.03,79373.0,41.9613,41.9771,41.9138,41.9613,79373.0
2017-03-24 15:00:00,53.02,53.03,52.96,52.97,108156.0,41.9534,41.9613,41.9059,41.9138,108156.0
2017-03-24 15:10:00,52.98,53.01,52.93,52.99,173793.0,41.9217,41.9454,41.8821,41.9296,173793.0
2017-03-24 15:20:00,52.99,53.02,52.97,53.01,91711.0,41.9296,41.9534,41.9138,41.9454,91711.0
2017-03-24 15:30:00,53.01,53.22,52.98,53.21,196906.0,41.9454,42.1116,41.9217,42.1037,196906.0
2017-03-24 15:40:00,53.23,53.29,53.04,53.09,167388.0,42.1195,42.167,41.9692,42.0087,167388.0
2017-03-24 15:50:00,53.08,53.19,53.07,53.13,329116.0,42.0008,42.0879,41.9929,42.0404,329116.0
2017-03-27 09:30:00,53.0,53.07,52.85,52.98,284359.0,41.9375,41.9929,41.8188,41.9217,284359.0
2017-03-27 09:40:00,52.95,53.2,52.85,53.19,425925.0,41.898,42.0958,41.8188,42.0879,425925.0
2017-03-27 09:50:00,53.19,53.3,53.15,53.18,212178.0,42.0879,42.1749,42.0562,42.08,212178.0
2017-03-27 10:00:00,53.19,53.27,53.05,53.15,140544.0,42.0879,42.1512,41.9771,42.0562,140544.0
2017-03-27 10:10:00,53.14,53.49,53.1,53.41,324766.0,42.0483,42.3253,42.0167,42.262,324766.0
2017-03-27 10:20:00,53.42,53.51,53.3,53.47,285683.0,42.2699,42.3411,42.1749,42.3094,285683.0
2017-03-27 10:30:00,53.47,53.64,53.47,53.58,196409.0,42.3094,42.4439,42.3094,42.3965,196409.0
2017-03-27 10:40:00,53.57,53.73,53.55,53.71,176596.0,42.3886,42.5152,42.3727,42.4993,176596.0
2017-03-27 10:50:00,53.71,53.74,53.69,53.71,139691.0,42.4993,42.5231,42.4835,42.4993,139691.0
2017-03-27 11:00:00,53.72,53.75,53.65,53.71,203787.0,42.5072,42.531,42.4519,42.4993,203787.0
2017-03-27 11:10:00,53.71,53.75,53.67,53.69,136126.0,42.4993,42.531,42.4677,42.4835,136126.0
2017-03-27 11:20:00,53.68,53.73,53.67,53.71,174747.0,42.4756,42.5152,42.4677,42.4993,174747.0
2017-03-27 11:30:00,53.7,53.7,53.61,53.61,132340.0,42.4914,42.4914,42.4202,42.4202,132340.0
2017-03-27 11:40:00,53.62,53.71,53.61,53.65,111459.0,42.4281,42.4993,42.4202,42.4519,111459.0
2017-03-27 11:50:00,53.65,53.65,53.55,53.62,336084.0,42.4519,42.4519,42.3727,42.4281,336084.0
2017-03-27 12:00:00,53.61,53.62,53.51,53.58,163970.0,42.4202,42.4281,42.3411,42.3965,163970.0
2017-03-27 12:10:00,53.58,53.61,53.49,53.51,104240.0,42.3965,42.4202,42.3253,42.3411,104240.0
2017-03-27 12:20:00,53.52,53.56,53.47,53.56,86352.0,42.349,42.3806,42.3094,42.3806,86352.0
2017-03-27 12:30:00,53.55,53.56,53.52,53.54,78197.0,42.3727,42.3806,42.349,42.3648,78197.0
2017-03-27 12:40:00,53.54,53.56,53.51,53.55,81868.0,42.3648,42.3806,42.3411,42.3727,81868.0
2017-03-27 12:50:00,53.55,53.55,53.5,53.51,70583.0,42.3727,42.3727,42.3332,42.3411,70583.0
2017-03-27 13:00:00,53.51,53.56,53.51,53.54,82967.0,42.3411,42.3806,42.3411,42.3648,82967.0
2017-03-27 13:10:00,53.53,53.55,53.49,53.51,110666.0,42.3569,42.3727,42.3253,42.3411,110666.0
2017-03-27 13:20:00,53.51,53.54,53.46,53.49,143605.0,42.3411,42.3648,42.3015,42.3253,143605.0
2017-03-27 13:30:00,53.49,53.52,53.43,53.44,127124.0,42.3253,42.349,42.2778,42.2857,127124.0
2017-03-27 13:40:00,53.44,53.5,53.4,53.43,68942.0,42.2857,42.3332,42.254,42.2778,68942.0
2017-03-27 13:50:00,53.43,53.47,53.4,53.41,92412.0,42.2778,42.3094,42.254,42.262,92412.0
2017-03-27 14:00:00,53.41,53.49,53.4,53.49,77996.0,42.262,42.3253,42.254,42.3253,77996.0
2017-03-27 14:10:00,53.49,53.49,53.34,53.37,109506.0,42.3253,42.3253,42.2066,42.2303,109506.0
2017-03-27 14:20:00,53.36,53.39,53.32,53.34,174056.0,42.2224,42.2461,42.1907,42.2066,174056.0
2017-03-27 14:30:00,53.34,53.34,53.27,53.28,246708.0,42.2066,42.2066,42.1512,42.1591,246708.0
2017-03-27 14:40:00,53.27,53.3,53.24,53.25,130997.0,42.1512,42.1749,42.1274,42.1354,130997.0
2017-03-27 14:50:00,53.24,53.27,53.21,53.26,126246.0,42.1274,42.1512,42.1037,42.1433,126246.0
2017-03-27 15:00:00,53.27,53.37,53.26,53.35,167771.0,42.1512,42.2303,42.1433,42.2145,167771.0
2017-03-27 15:10:00,53.35,53.37,53.3,53.32,163836.0,42.2145,42.2303,42.1749,42.1907,163836.0
2017-03-27 15:20:00,53.32,53.37,53.31,53.35,175153.0,42.1907,42.2303,42.1828,42.2145,175153.0
2017-03-27 15:30:00,53.35,53.38,53.34,53.35,176774.0,42.2145,42.2382,42.2066,42.2145,176774.0
2017-03-27 15:40:00,53.35,53.41,53.29,53.33,289623.0,42.2145,42.262,42.167,42.1987,289623.0
2017-03-27 15:50:00,53.33,53.36,53.26,53.32,542338.0,42.1987,42.2224,42.1433,42.1907,542338.0
2017-03-28 09:30:00,53.19,53.42,53.18,53.33,207567.0,42.0879,42.2699,42.08,42.1987,207567.0
2017-03-28 09:40:00,53.33,53.4,53.29,53.38,141938.0,42.1987,42.254,42.167,42.2382,141938.0
2017-03-28 09:50:00,53.38,53.44,53.3,53.44,122986.0,42.2382,42.2857,42.1749,42.2857,122986.0
2017-03-28 10:00:00,53.43,53.48,53.35,53.41,105912.0,42.2778,42.3173,42.2145,42.262,105912.0
2017-03-28 10:10:00,53.4,53.45,53.26,53.3,99371.0,42.254,42.2936,42.1433,42.1749,99371.0
2017-03-28 10:20:00,53.31,53.33,53.25,53.33,114703.0,42.1828,42.1987,42.1354,42.1987,114703.0
2017-03-28 10:30:00,53.33,53.38,53.27,53.3,73111.0,42.1987,42.2382,42.1512,42.1749,73111.0
2017-03-28 10:40:00,53.3,53.39,53.26,53.32,138817.0,42.1749,42.2461,42.1433,42.1907,138817.0
2017-03-28 10:50:00,53.32,53.38,53.31,53.38,103469.0,42.1907,42.2382,42.1828,42.2382,103469.0
2017-03-28 11:00:00,53.37,53.41,53.34,53.4,87039.0,42.2303,42.262,42.2066,42.254,87039.0
2017-03-28 11:10:00,53.4,53.48,53.39,53.48,114590.0,42.254,42.3173,42.2461,42.3173,114590.0
2017-03-28 11:20:00,53.48,53.48,53.4,53.46,85728.0,42.3173,42.3173,42.254,42.3015,85728.0
2017-03-28 11:30:00,53.46,53.59,53.45,53.52,118601.0,42.3015,42.4044,42.2936,42.349,118601.0
2017-03-28 11:40:00,53.53,53.6,53.49,53.58,79523.0,42.3569,42.4123,42.3253,42.3965,79523.0
2017-03-28 11:50:00,53.59,53.6,53.5,53.51,57522.0,42.4044,42.4123,42.3332,42.3411,57522.0
2017-03-28 12:00:00,53.51,53.56,53.5,53.54,68579.0,42.3411,42.3806,42.3332,42.3648,68579.0
2017-03-28 12:10:00,53.55,53.57,53.52,53.54,80126.0,42.3727,42.3886,42.349,42.3648,80126.0
2017-03-28 12:20:00,53.53,53.57,53.5,53.56,40850.0,42.3569,42.3886,42.3332,42.3806,40850.0
2017-03-28 12:30:00,53.56,53.56,53.46,53.49,68500.0,42.3806,42.3806,42.3015,42.3253,68500.0
2017-03-28 12:40:00,53.5,53.5,53.41,53.42,55407.0,42.3332,42.3332,42.262,42.2699,55407.0
2017-03-28 12:50:00,53.43,53.46,53.37,53.45,71351.0,42.2778,42.3015,42.2303,42.2936,71351.0
2017-03-28 13:00:00,53.45,53.48,53.43,53.46,47317.0,42.2936,42.3173,42.2778,42.3015,47317.0
2017-03-28 13:10:00,53.47,53.51,53.45,53.51,42863.0,42.3094,42.3411,42.2936,42.3411,42863.0
2017-03-28 13:20:00,53.5,53.51,53.44,53.48,51601.0,42.3332,42.3411,42.2857,42.3173,51601.0
2017-03-28 13:30:00,53.47,53.5,53.44,53.46,43598.0,42.3094,42.3332,42.2857,42.3015,43598.0
2017-03-28 13:40:00,53.46,53.54,53.45,53.52,84861.0,42.3015,42.3648,42.2936,42.349,84861.0
2017-03-28 13:50:00,53.52,53.62,53.52,53.61,79608.0,42.349,42.4281,42.349,42.4202,79608.0
2017-03-28 14:00:00,53.61,53.62,53.53,53.58,70191.0,42.4202,42.4281,42.3569,42.3965,70191.0
2017-03-28 14:10:00,53.58,53.6,53.51,53.52,62397.0,42.3965,42.4123,42.3411,42.349,62397.0
2017-03-28 14:20:00,53.51,53.56,53.48,53.53,87881.0,42.3411,42.3806,42.3173,42.3569,87881.0
2017-03-28 14:30:00,53.53,53.57,53.46,53.55,82071.0,42.3569,42.3886,42.3015,42.3727,82071.0
2017-03-28 14:40:00,53.55,53.6,53.53,53.55,93842.0,42.3727,42.4123,42.3569,42.3727,93842.0
2017-03-28 14:50:00,53.55,53.62,53.55,53.59,67336.0,42.3727,42.4281,42.3727,42.4044,67336.0
2017-03-28 15:00:00,53.59,53.67,53.57,53.65,90213.0,42.4044,42.4677,42.3886,42.4519,90213.0
2017-03-28 15:10:00,53.64,53.64,53.54,53.55,101041.0,42.4439,42.4439,42.3648,42.3727,101041.0
2017-03-28 15:20:00,53.56,53.68,53.53,53.66,84899.0,42.3806,42.4756,42.3569,42.4598,84899.0
2017-03-28 15:30:00,53.66,53.67,53.58,53.62,107700.0,42.4598,42.4677,42.3965,42.4281,107700.0
2017-03-28 15:40:00,53.62,53.65,53.61,53.64,166738.0,42.4281,42.4519,42.4202,42.4439,166738.0
2017-03-28 15:50:00,53.63,53.66,53.59,53.61,372402.0,42.436,42.4598,42.4044,42.4202,372402.0
2017-03-29 09:30:00,53.65,53.92,53.55,53.84,245390.0,42.4519,42.6655,42.3727,42.6022,245390.0
2017-03-29 09:40:00,53.85,54.25,53.85,54.16,318354.0,42.6101,42.9266,42.6101,42.8554,318354.0
2017-03-29 09:50:00,54.16,54.63,54.13,54.63,423255.0,42.8554,43.2273,42.8317,43.2273,423255.0
2017-03-29 10:00:00,54.63,55.14,54.55,55.1,802471.0,43.2273,43.6309,43.164,43.5992,802471.0
2017-03-29 10:10:00,55.09,55.27,54.99,55.2,574111.0,43.5913,43.7337,43.5122,43.6783,574111.0
2017-03-29 10:20:00,55.2,55.32,55.03,55.32,420600.0,43.6783,43.7733,43.5438,43.7733,420600.0
2017-03-29 10:30:00,55.32,55.35,55.21,55.32,445989.0,43.7733,43.797,43.6862,43.7733,445989.0
2017-03-29 10:40:00,55.32,55.58,55.32,55.39,505612.0,43.7733,43.979,43.7733,43.8287,505612.0
2017-03-29 10:50:00,55.4,55.43,55.31,55.35,217232.0,43.8366,43.8603,43.7654,43.797,217232.0
2017-03-29 11:00:00,55.34,55.35,55.11,55.24,192398.0,43.7891,43.797,43.6071,43.71,192398.0
2017-03-29 11:10:00,55.25,55.43,55.23,55.24,177631.0,43.7179,43.8603,43.7021,43.71,177631.0
2017-03-29 11:20:00,55.24,55.28,55.11,55.12,117835.0,43.71,43.7416,43.6071,43.615,117835.0
2017-03-29 11:30:00,55.11,55.12,54.99,55.0,161865.0,43.6071,43.615,43.5122,43.5201,161865.0
2017-03-29 11:40:00,55.0,55.04,54.94,54.96,133065.0,43.5201,43.5517,43.4726,43.4884,133065.0
2017-03-29 11:50:00,54.97,54.97,54.81,54.84,108607.0,43.4963,43.4963,43.3697,43.3935,108607.0
2017-03-29 12:00:00,54.84,55.0,54.82,54.93,135990.0,43.3935,43.5201,43.3777,43.4647,135990.0
2017-03-29 12:10:00,54.94,55.03,54.94,55.02,132844.0,43.4726,43.5438,43.4726,43.5359,132844.0
2017-03-29 12:20:00,55.03,55.03,54.88,54.92,109476.0,43.5438,43.5438,43.4251,43.4568,109476.0
2017-03-29 12:30:00,54.93,55.06,54.88,55.06,130125.0,43.4647,43.5676,43.4251,43.5676,130125.0
2017-03-29 12:40:00,55.07,55.07,54.98,55.02,101427.0,43.5755,43.5755,43.5043,43.5359,101427.0
2017-03-29 12:50:00,55.02,55.07,55.02,55.06,96218.0,43.5359,43.5755,43.5359,43.5676,96218.0
2017-03-29 13:00:00,55.06,55.19,55.06,55.1,116740.0,43.5676,43.6704,43.5676,43.5992,116740.0
2017-03-29 13:10:00,55.1,55.2,55.09,55.2,111795.0,43.5992,43.6783,43.5913,43.6783,111795.0
2017-03-29 13:20:00,55.2,55.29,55.19,55.29,108507.0,43.6783,43.7495,43.6704,43.7495,108507.0
2017-03-29 13:30:00,55.29,55.29,55.15,55.18,99953.0,43.7495,43.7495,43.6388,43.6625,99953.0
2017-03-29 13:40:00,55.19,55.24,55.18,55.21,53716.0,43.6704,43.71,43.6625,43.6862,53716.0
2017-03-29 13:50:00,55.22,55.34,55.19,55.34,87756.0,43.6942,43.7891,43.6704,43.7891,87756.0
2017-03-29 14:00:00,55.34,55.34,55.24,55.29,181473.0,43.7891,43.7891,43.71,43.7495,181473.0
2017-03-29 14:10:00,55.28,55.37,55.27,55.36,99544.0,43.7416,43.8129,43.7337,43.8049,99544.0
2017-03-29 14:20:00,55.36,55.5,55.33,55.5,164132.0,43.8049,43.9157,43.7812,43.9157,164132.0
2017-03-29 14:30:00,55.5,55.5,55.41,55.44,139400.0,43.9157,43.9157,43.8445,43.8682,139400.0
2017-03-29 14:40:00,55.44,55.48,55.42,55.48,165534.0,43.8682,43.8999,43.8524,43.8999,165534.0
2017-03-29 14:50:00,55.48,55.5,55.41,55.43,165754.0,43.8999,43.9157,43.8445,43.8603,165754.0
2017-03-29 15:00:00,55.43,55.46,55.43,55.46,146350.0,43.8603,43.8841,43.8603,43.8841,146350.0
2017-03-29 15:10:00,55.46,55.46,55.34,55.37,207489.0,43.8841,43.8841,43.7891,43.8129,207489.0
2017-03-29 15:20:00,55.37,55.38,55.2,55.2,113275.0,43.8129,43.8208,43.6783,43.6783,113275.0
2017-03-29 15:30:00,55.21,55.26,55.16,55.16,194548.0,43.6862,43.7258,43.6467,43.6467,194548.0
2017-03-29 15:40:00,55.16,55.19,55.15,55.17,222358.0,43.6467,43.6704,43.6388,43.6546,222358.0
2017-03-29 15:50:00,55.18,55.19,55.13,55.16,557024.0,43.6625,43.6704,43.6229,43.6467,557024.0
2017-03-30 09:30:00,55.08,55.11,54.87,55.04,310110.0,43.5834,43.6071,43.4172,43.5517,310110.0
2017-03-30 09:40:00,55.03,55.36,55.03,55.34,154282.0,43.5438,43.8049,43.5438,43.7891,154282.0
2017-03-30 09:50:00,55.35,55.35,55.1,55.17,184336.0,43.797,43.797,43.5992,43.6546,184336.0
2017-03-30 10:00:00,55.17,55.22,55.13,55.15,141144.0,43.6546,43.6942,43.6229,43.6388,141144.0
2017-03-30 10:10:00,55.15,55.15,55.04,55.11,108844.0,43.6388,43.6388,43.5517,43.6071,108844.0
2017-03-30 10:20:00,55.11,55.12,54.98,54.98,91996.0,43.6071,43.615,43.5043,43.5043,91996.0
2017-03-30 10:30:00,54.99,55.19,54.98,55.18,93701.0,43.5122,43.6704,43.5043,43.6625,93701.0
2017-03-30 10:40:00,55.18,55.25,55.08,55.24,131177.0,43.6625,43.7179,43.5834,43.71,131177.0
2017-03-30 10:50:00,55.25,55.41,55.25,55.39,120405.0,43.7179,43.8445,43.7179,43.8287,120405.0
2017-03-30 11:00:00,55.38,55.38,55.25,55.26,140403.0,43.8208,43.8208,43.7179,43.7258,140403.0
2017-03-30 11:10:00,55.26,55.32,55.17,55.31,106573.0,43.7258,43.7733,43.6546,43.7654,106573.0
2017-03-30 11:20:00,55.32,55.38,55.28,55.35,143335.0,43.7733,43.8208,43.7416,43.797,143335.0
2017-03-30 11:30:00,55.36,55.38,55.21,55.22,88003.0,43.8049,43.8208,43.6862,43.6942,88003.0
2017-03-30 11:40:00,55.21,55.28,55.21,55.25,58322.0,43.6862,43.7416,43.6862,43.7179,58322.0
2017-03-30 11:50:00,55.24,55.26,55.18,55.23,66391.0,43.71,43.7258,43.6625,43.7021,66391.0
2017-03-30 12:00:00,55.22,55.3,55.2,55.28,65881.0,43.6942,43.7575,43.6783,43.7416,65881.0
2017-03-30 12:10:00,55.28,55.35,55.26,55.3,58647.0,43.7416,43.797,43.7258,43.7575,58647.0
2017-03-30 12:20:00,55.3,55.31,55.21,55.31,110199.0,43.7575,43.7654,43.6862,43.7654,110199.0
2017-03-30 12:30:00,55.3,55.31,55.2,55.29,60599.0,43.7575,43.7654,43.6783,43.7495,60599.0
2017-03-30 12:40:00,55.28,55.29,55.22,55.23,57990.0,43.7416,43.7495,43.6942,43.7021,57990.0
2017-03-30 12:50:00,55.22,55.24,55.15,55.23,60477.0,43.6942,43.71,43.6388,43.7021,60477.0
2017-03-30 13:00:00,55.24,55.24,55.16,55.2,71177.0,43.71,43.71,43.6467,43.6783,71177.0
2017-03-30 13:10:00,55.21,55.34,55.2,55.34,56299.0,43.6862,43.7891,43.6783,43.7891,56299.0
2017-03-30 13:20:00,55.34,55.34,55.26,55.3,78736.0,43.7891,43.7891,43.7258,43.7575,78736.0
2017-03-30 13:30:00,55.3,55.34,55.28,55.34,61476.0,43.7575,43.7891,43.7416,43.7891,61476.0
2017-03-30 13:40:00,55.34,55.35,55.32,55.34,51531.0,43.7891,43.797,43.7733,43.7891,51531.0
2017-03-30 13:50:00,55.33,55.39,55.31,55.33,61041.0,43.7812,43.8287,43.7654,43.7812,61041.0
2017-03-30 14:00:00,55.33,55.34,55.28,55.34,70502.0,43.7812,43.7891,43.7416,43.7891,70502.0
2017-03-30 14:10:00,55.33,55.34,55.27,55.29,67960.0,43.7812,43.7891,43.7337,43.7495,67960.0
2017-03-30 14:20:00,55.29,55.33,55.28,55.3,59750.0,43.7495,43.7812,43.7416,43.7575,59750.0
2017-03-30 14:30:00,55.3,55.32,55.26,55.28,55331.0,43.7575,43.7733,43.7258,43.7416,55331.0
2017-03-30 14:40:00,55.28,55.34,55.26,55.34,70360.0,43.7416,43.7891,43.7258,43.7891,70360.0
2017-03-30 14:50:00,55.34,55.39,55.3,55.37,97573.0,43.7891,43.8287,43.7575,43.8129,97573.0
2017-03-30 15:00:00,55.37,55.38,55.33,55.37,97100.0,43.8129,43.8208,43.7812,43.8129,97100.0
2017-03-30 15:10:00,55.37,55.37,55.33,55.34,76593.0,43.8129,43.8129,43.7812,43.7891,76593.0
2017-03-30 15:20:00,55.34,55.34,55.27,55.31,112008.0,43.7891,43.7891,43.7337,43.7654,112008.0
2017-03-30 15:30:00,55.32,55.32,55.27,55.29,127096.0,43.7733,43.7733,43.7337,43.7495,127096.0
2017-03-30 15:40:00,55.28,55.29,55.2,55.23,182337.0,43.7416,43.7495,43.6783,43.7021,182337.0
2017-03-30 15:50:00,55.23,55.27,55.18,55.23,429355.0,43.7021,43.7337,43.6625,43.7021,429355.0
2017-03-31 09:30:00,55.22,55.5,55.2,55.44,159403.0,43.6942,43.9157,43.6783,43.8682,159403.0
2017-03-31 09:40:00,55.44,55.68,55.4,55.65,184847.0,43.8682,44.0581,43.8366,44.0344,184847.0
2017-03-31 09:50:00,55.66,55.77,55.61,55.64,216166.0,44.0423,44.1294,44.0028,44.0265,216166.0
2017-03-31 10:00:00,55.64,55.66,55.5,55.54,115804.0,44.0265,44.0423,43.9157,43.9474,115804.0
2017-03-31 10:10:00,55.54,55.54,55.29,55.34,111045.0,43.9474,43.9474,43.7495,43.7891,111045.0
2017-03-31 10:20:00,55.34,55.39,55.28,55.31,89210.0,43.7891,43.8287,43.7416,43.7654,89210.0
2017-03-31 10:30:00,55.31,55.5,55.3,55.49,112105.0,43.7654,43.9157,43.7575,43.9078,112105.0
2017-03-31 10:40:00,55.49,55.53,55.41,55.52,124930.0,43.9078,43.9395,43.8445,43.9315,124930.0
2017-03-31 10:50:00,55.52,55.56,55.44,55.56,141283.0,43.9315,43.9632,43.8682,43.9632,141283.0
2017-03-31 11:00:00,55.56,55.6,55.46,55.48,205196.0,43.9632,43.9948,43.8841,43.8999,205196.0
2017-03-31 11:10:00,55.49,55.53,55.43,55.53,151209.0,43.9078,43.9395,43.8603,43.9395,151209.0
2017-03-31 11:20:00,55.52,55.58,55.44,55.58,88218.0,43.9315,43.979,43.8682,43.979,88218.0
2017-03-31 11:30:00,55.57,55.58,55.43,55.44,127883.0,43.9711,43.979,43.8603,43.8682,127883.0
2017-03-31 11:40:00,55.44,55.46,55.38,55.46,148722.0,43.8682,43.8841,43.8208,43.8841,148722.0
2017-03-31 11:50:00,55.46,55.47,55.44,55.47,71870.0,43.8841,43.892,43.8682,43.892,71870.0
2017-03-31 12:00:00,55.46,55.47,55.44,55.45,84051.0,43.8841,43.892,43.8682,43.8762,84051.0
2017-03-31 12:10:00,55.45,55.48,55.44,55.46,46699.0,43.8762,43.8999,43.8682,43.8841,46699.0
2017-03-31 12:20:00,55.47,55.53,55.46,55.53,79862.0,43.892,43.9395,43.8841,43.9395,79862.0
2017-03-31 12:30:00,55.53,55.58,55.52,55.57,88913.0,43.9395,43.979,43.9315,43.9711,88913.0
2017-03-31 12:40:00,55.56,55.58,55.52,55.55,112418.0,43.9632,43.979,43.9315,43.9553,112418.0
2017-03-31 12:50:00,55.56,55.56,55.48,55.51,112550.0,43.9632,43.9632,43.8999,43.9236,112550.0
2017-03-31 13:00:00,55.51,55.51,55.47,55.48,80181.0,43.9236,43.9236,43.892,43.8999,80181.0
2017-03-31 13:10:00,55.48,55.57,55.47,55.54,96639.0,43.8999,43.9711,43.892,43.9474,96639.0
2017-03-31 13:20:00,55.54,55.58,55.54,55.55,98471.0,43.9474,43.979,43.9474,43.9553,98471.0
2017-03-31 13:30:00,55.55,55.56,55.51,55.52,80234.0,43.9553,43.9632,43.9236,43.9315,80234.0
2017-03-31 13:40:00,55.52,55.52,55.47,55.49,58457.0,43.9315,43.9315,43.892,43.9078,58457.0
2017-03-31 13:50:00,55.48,55.51,55.48,55.51,76693.0,43.8999,43.9236,43.8999,43.9236,76693.0
2017-03-31 14:00:00,55.51,55.51,55.45,55.45,91066.0,43.9236,43.9236,43.8762,43.8762,91066.0
2017-03-31 14:10:00,55.46,55.46,55.37,55.38,117372.0,43.8841,43.8841,43.8129,43.8208,117372.0
2017-03-31 14:20:00,55.38,55.42,55.35,55.4,94796.0,43.8208,43.8524,43.797,43.8366,94796.0
2017-03-31 14:30:00,55.4,55.47,55.4,55.41,116801.0,43.8366,43.892,43.8366,43.8445,116801.0
2017-03-31 14:40:00,55.4,55.42,55.37,55.37,65681.0,43.8366,43.8524,43.8129,43.8129,65681.0
2017-03-31 14:50:00,55.38,55.38,55.27,55.27,116876.0,43.8208,43.8208,43.7337,43.7337,116876.0
2017-03-31 15:00:00,55.27,55.34,55.25,55.27,161155.0,43.7337,43.7891,43.7179,43.7337,161155.0
2017-03-31 15:10:00,55.27,55.28,55.2,55.21,221523.0,43.7337,43.7416,43.6783,43.6862,221523.0
2017-03-31 15:20:00,55.22,55.28,55.2,55.21,179527.0,43.6942,43.7416,43.6783,43.6862,179527.0
2017-03-31 15:30:00,55.21,55.24,55.17,55.19,208509.0,43.6862,43.71,43.6546,43.6704,208509.0
2017-03-31 15:40:00,55.19,55.24,55.16,55.19,180691.0,43.6704,43.71,43.6467,43.6704,180691.0
2017-03-31 15:50:00,55.2,55.22,55.13,55.16,589050.0,43.6783,43.6942,43.6229,43.6467,589050.0
2017-04-03 09:30:00,55.22,55.23,54.82,54.89,264891.0,43.6942,43.7021,43.3777,43.433,264891.0
2017-04-03 09:40:00,54.86,54.92,54.58,54.69,197137.0,43.4093,43.4568,43.1877,43.2748,197137.0
2017-04-03 09:50:00,54.71,54.75,54.36,54.4,274239.0,43.2906,43.3223,43.0137,43.0453,274239.0
2017-04-03 10:00:00,54.39,54.54,54.18,54.18,219344.0,43.0374,43.1561,42.8712,42.8712,219344.0
2017-04-03 10:10:00,54.19,54.29,54.11,54.24,188262.0,42.8791,42.9583,42.8158,42.9187,188262.0
2017-04-03 10:20:00,54.23,54.53,54.22,54.53,170683.0,42.9108,43.1482,42.9029,43.1482,170683.0
2017-04-03 10:30:00,54.52,54.55,54.42,54.48,161236.0,43.1403,43.164,43.0611,43.1086,161236.0
2017-04-03 10:40:00,54.48,54.51,54.38,54.4,133561.0,43.1086,43.1324,43.0295,43.0453,133561.0
2017-04-03 10:50:00,54.39,54.49,54.35,54.45,134437.0,43.0374,43.1165,43.0058,43.0849,134437.0
2017-04-03 11:00:00,54.44,54.49,54.3,54.33,126060.0,43.077,43.1165,42.9662,42.9899,126060.0
2017-04-03 11:10:00,54.33,54.37,54.26,54.26,154526.0,42.9899,43.0216,42.9345,42.9345,154526.0
2017-04-03 11:20:00,54.27,54.41,54.26,54.39,130312.0,42.9424,43.0532,42.9345,43.0374,130312.0
2017-04-03 11:30:00,54.39,54.4,54.27,54.31,93563.0,43.0374,43.0453,42.9424,42.9741,93563.0
2017-04-03 11:40:00,54.31,54.35,54.22,54.27,94931.0,42.9741,43.0058,42.9029,42.9424,94931.0
2017-04-03 11:50:00,54.27,54.42,54.24,54.39,89106.0,42.9424,43.0611,42.9187,43.0374,89106.0
2017-04-03 12:00:00,54.38,54.39,54.25,54.34,101073.0,43.0295,43.0374,42.9266,42.9978,101073.0
2017-04-03 12:10:00,54.35,54.35,54.25,54.31,115177.0,43.0058,43.0058,42.9266,42.9741,115177.0
2017-04-03 12:20:00,54.31,54.36,54.22,54.34,88245.0,42.9741,43.0137,42.9029,42.9978,88245.0
2017-04-03 12:30:00,54.34,54.34,54.2,54.21,122188.0,42.9978,42.9978,42.8871,42.895,122188.0
2017-04-03 12:40:00,54.22,54.27,54.16,54.17,72566.0,42.9029,42.9424,42.8554,42.8633,72566.0
2017-04-03 12:50:00,54.17,54.23,54.1,54.23,98185.0,42.8633,42.9108,42.8079,42.9108,98185.0
2017-04-03 13:00:00,54.22,54.27,54.17,54.18,74970.0,42.9029,42.9424,42.8633,42.8712,74970.0
2017-04-03 13:10:00,54.18,54.28,54.18,54.21,76089.0,42.8712,42.9504,42.8712,42.895,76089.0
2017-04-03 13:20:00,54.21,54.21,54.06,54.07,119323.0,42.895,42.895,42.7763,42.7842,119323.0
2017-04-03 13:30:00,54.08,54.08,54.0,54.02,111563.0,42.7921,42.7921,42.7288,42.7446,111563.0
2017-04-03 13:40:00,54.02,54.08,54.0,54.04,79719.0,42.7446,42.7921,42.7288,42.7605,79719.0
2017-04-03 13:50:00,54.04,54.04,53.92,53.99,177648.0,42.7605,42.7605,42.6655,42.7209,177648.0
2017-04-03 14:00:00,54.0,54.09,53.95,53.99,87568.0,42.7288,42.8,42.6892,42.7209,87568.0
2017-04-03 14:10:00,53.99,53.99,53.88,53.93,121716.0,42.7209,42.7209,42.6339,42.6734,121716.0
2017-04-03 14:20:00,53.93,54.0,53.92,53.98,113641.0,42.6734,42.7288,42.6655,42.713,113641.0
2017-04-03 14:30:00,53.98,54.0,53.91,53.96,100755.0,42.713,42.7288,42.6576,42.6972,100755.0
2017-04-03 14:40:00,53.96,54.01,53.93,53.98,115276.0,42.6972,42.7367,42.6734,42.713,115276.0
2017-04-03 14:50:00,53.99,53.99,53.88,53.89,155990.0,42.7209,42.7209,42.6339,42.6418,155990.0
2017-04-03 15:00:00,53.9,53.95,53.85,53.87,128424.0,42.6497,42.6892,42.6101,42.6259,128424.0
2017-04-03 15:10:00,53.87,53.99,53.86,53.98,162208.0,42.6259,42.7209,42.618,42.713,162208.0
2017-04-03 15:20:00,53.98,54.0,53.91,53.91,170955.0,42.713,42.7288,42.6576,42.6576,170955.0
2017-04-03 15:30:00,53.91,53.97,53.88,53.95,145468.0,42.6576,42.7051,42.6339,42.6892,145468.0
2017-04-03 15:40:00,53.95,53.99,53.88,53.89,406587.0,42.6892,42.7209,42.6339,42.6418,406587.0
2017-04-03 15:50:00,53.89,54.05,53.88,54.02,570358.0,42.6418,42.7684,42.6339,42.7446,570358.0
2017-04-04 09:30:00,53.82,53.85,53.41,53.58,299645.0,42.5864,42.6101,42.262,42.3965,299645.0
2017-04-04 09:40:00,53.59,53.63,53.4,53.41,310118.0,42.4044,42.436,42.254,42.262,310118.0
2017-04-04 09:50:00,53.41,53.68,53.37,53.65,331643.0,42.262,42.4756,42.2303,42.4519,331643.0
2017-04-04 10:00:00,53.64,53.66,53.54,53.61,189768.0,42.4439,42.4598,42.3648,42.4202,189768.0
2017-04-04 10:10:00,53.61,53.61,53.23,53.27,292621.0,42.4202,42.4202,42.1195,42.1512,292621.0
2017-04-04 10:20:00,53.27,53.36,53.11,53.17,180219.0,42.1512,42.2224,42.0246,42.072,180219.0
2017-04-04 10:30:00,53.17,53.24,53.1,53.13,183162.0,42.072,42.1274,42.0167,42.0404,183162.0
2017-04-04 10:40:00,53.13,53.33,53.12,53.26,142850.0,42.0404,42.1987,42.0325,42.1433,142850.0
2017-04-04 10:50:00,53.25,53.5,53.2,53.48,129661.0,42.1354,42.3332,42.0958,42.3173,129661.0
2017-04-04 11:00:00,53.48,53.5,53.38,53.46,106614.0,42.3173,42.3332,42.2382,42.3015,106614.0
2017-04-04 11:10:00,53.45,53.5,53.41,53.46,68272.0,42.2936,42.3332,42.262,42.3015,68272.0
2017-04-04 11:20:00,53.45,53.6,53.39,53.58,82509.0,42.2936,42.4123,42.2461,42.3965,82509.0
2017-04-04 11:30:00,53.57,53.58,53.46,53.54,63369.0,42.3886,42.3965,42.3015,42.3648,63369.0
2017-04-04 11:40:00,53.52,53.62,53.5,53.51,90477.0,42.349,42.4281,42.3332,42.3411,90477.0
2017-04-04 11:50:00,53.52,53.52,53.41,53.42,59600.0,42.349,42.349,42.262,42.2699,59600.0
2017-04-04 12:00:00,53.43,53.44,53.33,53.37,64253.0,42.2778,42.2857,42.1987,42.2303,64253.0
2017-04-04 12:10:00,53.36,53.4,53.31,53.36,64033.0,42.2224,42.254,42.1828,42.2224,64033.0
2017-04-04 12:20:00,53.36,53.36,53.22,53.29,86333.0,42.2224,42.2224,42.1116,42.167,86333.0
2017-04-04 12:30:00,53.28,53.29,53.2,53.27,45591.0,42.1591,42.167,42.0958,42.1512,45591.0
2017-04-04 12:40:00,53.27,53.28,53.15,53.15,139481.0,42.1512,42.1591,42.0562,42.0562,139481.0
2017-04-04 12:50:00,53.15,53.21,53.13,53.18,72302.0,42.0562,42.1037,42.0404,42.08,72302.0
2017-04-04 13:00:00,53.19,53.2,53.14,53.19,103259.0,42.0879,42.0958,42.0483,42.0879,103259.0
2017-04-04 13:10:00,53.19,53.22,53.16,53.17,70477.0,42.0879,42.1116,42.0641,42.072,70477.0
2017-04-04 13:20:00,53.18,53.19,53.12,53.14,77164.0,42.08,42.0879,42.0325,42.0483,77164.0
2017-04-04 13:30:00,53.14,53.18,53.1,53.15,134413.0,42.0483,42.08,42.0167,42.0562,134413.0
2017-04-04 13:40:00,53.14,53.19,53.08,53.1,109670.0,42.0483,42.0879,42.0008,42.0167,109670.0
2017-04-04 13:50:00,53.11,53.15,53.09,53.1,82904.0,42.0246,42.0562,42.0087,42.0167,82904.0
2017-04-04 14:00:00,53.09,53.11,53.05,53.06,192175.0,42.0087,42.0246,41.9771,41.985,192175.0
2017-04-04 14:10:00,53.05,53.09,53.04,53.08,139871.0,41.9771,42.0087,41.9692,42.0008,139871.0
2017-04-04 14:20:00,53.08,53.11,53.06,53.11,125363.0,42.0008,42.0246,41.985,42.0246,125363.0
2017-04-04 14:30:00,53.12,53.12,53.08,53.12,94176.0,42.0325,42.0325,42.0008,42.0325,94176.0
2017-04-04 14:40:00,53.12,53.12,53.02,53.04,169216.0,42.0325,42.0325,41.9534,41.9692,169216.0
2017-04-04 14:50:00,53.05,53.11,52.98,53.1,310767.0,41.9771,42.0246,41.9217,42.0167,310767.0
2017-04-04 15:00:00,53.1,53.31,53.09,53.24,131620.0,42.0167,42.1828,42.0087,42.1274,131620.0
2017-04-04 15:10:00,53.24,53.31,53.24,53.29,93418.0,42.1274,42.1828,42.1274,42.167,93418.0
2017-04-04 15:20:00,53.29,53.29,53.23,53.27,100978.0,42.167,42.167,42.1195,42.1512,100978.0
2017-04-04 15:30:00,53.28,53.35,53.27,53.3,142237.0,42.1591,42.2145,42.1512,42.1749,142237.0
2017-04-04 15:40:00,53.3,53.39,53.28,53.37,217909.0,42.1749,42.2461,42.1591,42.2303,217909.0
2017-04-04 15:50:00,53.37,53.45,53.34,53.43,395565.0,42.2303,42.2936,42.2066,42.2778,395565.0
2017-04-05 09:30:00,53.54,53.65,53.28,53.33,224996.0,42.3648,42.4519,42.1591,42.1987,224996.0
2017-04-05 09:40:00,53.35,53.57,53.3,53.55,96825.0,42.2145,42.3886,42.1749,42.3727,96825.0
2017-04-05 09:50:00,53.55,53.59,53.43,53.51,155789.0,42.3727,42.4044,42.2778,42.3411,155789.0
2017-04-05 10:00:00,53.51,53.71,53.47,53.7,130490.0,42.3411,42.4993,42.3094,42.4914,130490.0
2017-04-05 10:10:00,53.69,53.71,53.5,53.56,93132.0,42.4835,42.4993,42.3332,42.3806,93132.0
2017-04-05 10:20:00,53.55,53.74,53.52,53.72,161746.0,42.3727,42.5231,42.349,42.5072,161746.0
2017-04-05 10:30:00,53.72,53.76,53.66,53.66,133702.0,42.5072,42.5389,42.4598,42.4598,133702.0
2017-04-05 10:40:00,53.66,53.74,53.62,53.72,119138.0,42.4598,42.5231,42.4281,42.5072,119138.0
2017-04-05 10:50:00,53.72,53.75,53.63,53.65,72004.0,42.5072,42.531,42.436,42.4519,72004.0
2017-04-05 11:00:00,53.65,53.66,53.48,53.53,98010.0,42.4519,42.4598,42.3173,42.3569,98010.0
2017-04-05 11:10:00,53.53,53.58,53.5,53.51,64097.0,42.3569,42.3965,42.3332,42.3411,64097.0
2017-04-05 11:20:00,53.51,53.54,53.46,53.47,81901.0,42.3411,42.3648,42.3015,42.3094,81901.0
2017-04-05 11:30:00,53.48,53.54,53.42,53.52,97891.0,42.3173,42.3648,42.2699,42.349,97891.0
2017-04-05 11:40:00,53.52,53.84,53.51,53.78,224516.0,42.349,42.6022,42.3411,42.5547,224516.0
2017-04-05 11:50:00,53.78,53.78,53.62,53.64,48242.0,42.5547,42.5547,42.4281,42.4439,48242.0
2017-04-05 12:00:00,53.65,53.7,53.63,53.64,52724.0,42.4519,42.4914,42.436,42.4439,52724.0
2017-04-05 12:10:00,53.64,53.65,53.58,53.6,86642.0,42.4439,42.4519,42.3965,42.4123,86642.0
2017-04-05 12:20:00,53.6,53.63,53.58,53.59,55941.0,42.4123,42.436,42.3965,42.4044,55941.0
2017-04-05 12:30:00,53.6,53.61,53.55,53.58,75904.0,42.4123,42.4202,42.3727,42.3965,75904.0
2017-04-05 12:40:00,53.59,53.64,53.57,53.58,51639.0,42.4044,42.4439,42.3886,42.3965,51639.0
2017-04-05 12:50:00,53.58,53.64,53.57,53.6,53526.0,42.3965,42.4439,42.3886,42.4123,53526.0
2017-04-05 13:00:00,53.6,53.61,53.55,53.6,74916.0,42.4123,42.4202,42.3727,42.4123,74916.0
2017-04-05 13:10:00,53.6,53.62,53.52,53.54,56284.0,42.4123,42.4281,42.349,42.3648,56284.0
2017-04-05 13:20:00,53.54,53.57,53.51,53.55,62520.0,42.3648,42.3886,42.3411,42.3727,62520.0
2017-04-05 13:30:00,53.56,53.61,53.54,53.55,79950.0,42.3806,42.4202,42.3648,42.3727,79950.0
2017-04-05 13:40:00,53.55,53.57,53.53,53.56,249747.0,42.3727,42.3886,42.3569,42.3806,249747.0
2017-04-05 13:50:00,53.56,53.62,53.53,53.58,80391.0,42.3806,42.4281,42.3569,42.3965,80391.0
2017-04-05 14:00:00,53.58,53.61,53.49,53.58,113310.0,42.3965,42.4202,42.3253,42.3965,113310.0
2017-04-05 14:10:00,53.58,53.63,53.56,53.56,117163.0,42.3965,42.436,42.3806,42.3806,117163.0
2017-04-05 14:20:00,53.57,53.57,53.43,53.43,223924.0,42.3886,42.3886,42.2778,42.2778,223924.0
2017-04-05 14:30:00,53.43,53.47,53.34,53.35,197822.0,42.2778,42.3094,42.2066,42.2145,197822.0
2017-04-05 14:40:00,53.35,53.39,53.29,53.3,106798.0,42.2145,42.2461,42.167,42.1749,106798.0
2017-04-05 14:50:00,53.3,53.32,53.18,53.28,195422.0,42.1749,42.1907,42.08,42.1591,195422.0
2017-04-05 15:00:00,53.27,53.3,53.14,53.15,141257.0,42.1512,42.1749,42.0483,42.0562,141257.0
2017-04-05 15:10:00,53.15,53.16,53.05,53.09,172351.0,42.0562,42.0641,41.9771,42.0087,172351.0
2017-04-05 15:20:00,53.1,53.1,52.93,52.97,243544.0,42.0167,42.0167,41.8821,41.9138,243544.0
2017-04-05 15:30:00,52.96,52.98,52.85,52.95,246076.0,41.9059,41.9217,41.8188,41.898,246076.0
2017-04-05 15:40:00,52.95,52.98,52.79,52.79,344898.0,41.898,41.9217,41.7714,41.7714,344898.0
2017-04-05 15:50:00,52.79,52.88,52.72,52.75,921719.0,41.7714,41.8426,41.716,41.7397,921719.0
2017-04-06 09:30:00,53.16,53.59,53.07,53.41,752856.0,42.0641,42.4044,41.9929,42.262,752856.0
2017-04-06 09:40:00,53.41,53.42,53.18,53.2,152214.0,42.262,42.2699,42.08,42.0958,152214.0
2017-04-06 09:50:00,53.2,53.5,53.2,53.47,232179.0,42.0958,42.3332,42.0958,42.3094,232179.0
2017-04-06 10:00:00,53.48,53.83,53.43,53.83,537520.0,42.3173,42.5943,42.2778,42.5943,537520.0
2017-04-06 10:10:00,53.83,53.91,53.68,53.84,376103.0,42.5943,42.6576,42.4756,42.6022,376103.0
2017-04-06 10:20:00,53.84,53.88,53.62,53.88,282783.0,42.6022,42.6339,42.4281,42.6339,282783.0
2017-04-06 10:30:00,53.88,53.94,53.81,53.86,327270.0,42.6339,42.6813,42.5785,42.618,327270.0
2017-04-06 10:40:00,53.85,53.94,53.71,53.87,290847.0,42.6101,42.6813,42.4993,42.6259,290847.0
2017-04-06 10:50:00,53.87,53.98,53.84,53.98,248056.0,42.6259,42.713,42.6022,42.713,248056.0
2017-04-06 11:00:00,53.98,54.13,53.9,53.94,357283.0,42.713,42.8317,42.6497,42.6813,357283.0
2017-04-06 11:10:00,53.94,54.07,53.91,53.95,199555.0,42.6813,42.7842,42.6576,42.6892,199555.0
2017-04-06 11:20:00,53.94,54.01,53.82,53.9,165970.0,42.6813,42.7367,42.5864,42.6497,165970.0
2017-04-06 11:30:00,53.91,53.91,53.72,53.81,195242.0,42.6576,42.6576,42.5072,42.5785,195242.0
2017-04-06 11:40:00,53.81,53.96,53.8,53.95,140436.0,42.5785,42.6972,42.5706,42.6892,140436.0
2017-04-06 11:50:00,53.95,53.99,53.91,53.95,74224.0,42.6892,42.7209,42.6576,42.6892,74224.0
2017-04-06 12:00:00,53.95,53.97,53.9,53.91,92691.0,42.6892,42.7051,42.6497,42.6576,92691.0
2017-04-06 12:10:00,53.91,53.94,53.87,53.89,73291.0,42.6576,42.6813,42.6259,42.6418,73291.0
2017-04-06 12:20:00,53.9,53.9,53.83,53.84,56670.0,42.6497,42.6497,42.5943,42.6022,56670.0
2017-04-06 12:30:00,53.84,53.85,53.72,53.82,89875.0,42.6022,42.6101,42.5072,42.5864,89875.0
2017-04-06 12:40:00,53.82,53.86,53.8,53.83,103214.0,42.5864,42.618,42.5706,42.5943,103214.0
2017-04-06 12:50:00,53.83,53.87,53.79,53.86,62415.0,42.5943,42.6259,42.5626,42.618,62415.0
2017-04-06 13:00:00,53.86,53.86,53.79,53.83,76335.0,42.618,42.618,42.5626,42.5943,76335.0
2017-04-06 13:10:00,53.82,53.95,53.81,53.93,94842.0,42.5864,42.6892,42.5785,42.6734,94842.0
2017-04-06 13:20:00,53.93,53.98,53.92,53.93,109214.0,42.6734,42.713,42.6655,42.6734,109214.0
2017-04-06 13:30:00,53.94,54.01,53.92,53.92,109596.0,42.6813,42.7367,42.6655,42.6655,109596.0
2017-04-06 13:40:00,53.93,53.98,53.91,53.95,60321.0,42.6734,42.713,42.6576,42.6892,60321.0
2017-04-06 13:50:00,53.95,54.0,53.89,53.92,72832.0,42.6892,42.7288,42.6418,42.6655,72832.0
2017-04-06 14:00:00,53.92,53.92,53.77,53.85,118396.0,42.6655,42.6655,42.5468,42.6101,118396.0
2017-04-06 14:10:00,53.85,53.85,53.66,53.7,141906.0,42.6101,42.6101,42.4598,42.4914,141906.0
2017-04-06 14:20:00,53.69,53.73,53.63,53.66,71329.0,42.4835,42.5152,42.436,42.4598,71329.0
2017-04-06 14:30:00,53.66,53.66,53.57,53.62,107825.0,42.4598,42.4598,42.3886,42.4281,107825.0
2017-04-06 14:40:00,53.61,53.65,53.43,53.45,135285.0,42.4202,42.4519,42.2778,42.2936,135285.0
2017-04-06 14:50:00,53.46,53.53,53.45,53.5,126954.0,42.3015,42.3569,42.2936,42.3332,126954.0
2017-04-06 15:00:00,53.5,53.54,53.45,53.53,105390.0,42.3332,42.3648,42.2936,42.3569,105390.0
2017-04-06 15:10:00,53.52,53.6,53.46,53.58,101887.0,42.349,42.4123,42.3015,42.3965,101887.0
2017-04-06 15:20:00,53.58,53.59,53.5,53.55,117811.0,42.3965,42.4044,42.3332,42.3727,117811.0
2017-04-06 15:30:00,53.55,53.56,53.49,53.51,179486.0,42.3727,42.3806,42.3253,42.3411,179486.0
2017-04-06 15:40:00,53.51,53.52,53.43,53.5,353579.0,42.3411,42.349,42.2778,42.3332,353579.0
2017-04-06 15:50:00,53.5,53.61,53.47,53.58,534171.0,42.3332,42.4202,42.3094,42.3965,534171.0
2017-04-07 09:30:00,53.47,53.47,53.31,53.39,219517.0,42.3094,42.3094,42.1828,42.2461,219517.0
2017-04-07 09:40:00,53.39,53.46,53.36,53.41,103617.0,42.2461,42.3015,42.2224,42.262,103617.0
2017-04-07 09:50:00,53.41,53.79,53.4,53.78,197209.0,42.262,42.5626,42.254,42.5547,197209.0
2017-04-07 10:00:00,53.79,53.79,53.55,53.61,85670.0,42.5626,42.5626,42.3727,42.4202,85670.0
2017-04-07 10:10:00,53.62,53.62,53.49,53.57,107285.0,42.4281,42.4281,42.3253,42.3886,107285.0
2017-04-07 10:20:00,53.56,53.61,53.53,53.55,64750.0,42.3806,42.4202,42.3569,42.3727,64750.0
2017-04-07 10:30:00,53.55,53.55,53.35,53.35,135137.0,42.3727,42.3727,42.2145,42.2145,135137.0
2017-04-07 10:40:00,53.35,53.37,53.25,53.25,79599.0,42.2145,42.2303,42.1354,42.1354,79599.0
2017-04-07 10:50:00,53.26,53.28,53.18,53.22,133059.0,42.1433,42.1591,42.08,42.1116,133059.0
2017-04-07 11:00:00,53.22,53.31,53.2,53.23,111019.0,42.1116,42.1828,42.0958,42.1195,111019.0
2017-04-07 11:10:00,53.23,53.25,53.16,53.2,102096.0,42.1195,42.1354,42.0641,42.0958,102096.0
2017-04-07 11:20:00,53.19,53.2,53.07,53.1,99889.0,42.0879,42.0958,41.9929,42.0167,99889.0
2017-04-07 11:30:00,53.1,53.14,53.06,53.11,94144.0,42.0167,42.0483,41.985,42.0246,94144.0
2017-04-07 11:40:00,53.11,53.13,52.98,53.09,165021.0,42.0246,42.0404,41.9217,42.0087,165021.0
2017-04-07 11:50:00,53.09,53.12,53.05,53.07,77465.0,42.0087,42.0325,41.9771,41.9929,77465.0
2017-04-07 12:00:00,53.08,53.12,53.08,53.1,56027.0,42.0008,42.0325,42.0008,42.0167,56027.0
2017-04-07 12:10:00,53.1,53.11,53.03,53.1,111089.0,42.0167,42.0246,41.9613,42.0167,111089.0
2017-04-07 12:20:00,53.1,53.11,53.05,53.06,62399.0,42.0167,42.0246,41.9771,41.985,62399.0
2017-04-07 12:30:00,53.06,53.07,53.01,53.02,60011.0,41.985,41.9929,41.9454,41.9534,60011.0
2017-04-07 12:40:00,53.02,53.03,52.97,53.02,66239.0,41.9534,41.9613,41.9138,41.9534,66239.0
2017-04-07 12:50:00,53.02,53.04,52.98,53.03,90240.0,41.9534,41.9692,41.9217,41.9613,90240.0
2017-04-07 13:00:00,53.04,53.06,53.01,53.05,86165.0,41.9692,41.985,41.9454,41.9771,86165.0
2017-04-07 13:10:00,53.06,53.09,53.05,53.07,72925.0,41.985,42.0087,41.9771,41.9929,72925.0
2017-04-07 13:20:00,53.06,53.14,53.05,53.12,80016.0,41.985,42.0483,41.9771,42.0325,80016.0
2017-04-07 13:30:00,53.12,53.16,53.06,53.09,70562.0,42.0325,42.0641,41.985,42.0087,70562.0
2017-04-07 13:40:00,53.09,53.12,53.08,53.1,63938.0,42.0087,42.0325,42.0008,42.0167,63938.0
2017-04-07 13:50:00,53.11,53.12,53.07,53.1,84878.0,42.0246,42.0325,41.9929,42.0167,84878.0
2017-04-07 14:00:00,53.11,53.15,53.08,53.14,66153.0,42.0246,42.0562,42.0008,42.0483,66153.0
2017-04-07 14:10:00,53.15,53.2,53.14,53.19,93953.0,42.0562,42.0958,42.0483,42.0879,93953.0
2017-04-07 14:20:00,53.19,53.23,53.18,53.2,72009.0,42.0879,42.1195,42.08,42.0958,72009.0
2017-04-07 14:30:00,53.21,53.24,53.18,53.19,89522.0,42.1037,42.1274,42.08,42.0879,89522.0
2017-04-07 14:40:00,53.18,53.24,53.15,53.23,93179.0,42.08,42.1274,42.0562,42.1195,93179.0
2017-04-07 14:50:00,53.24,53.24,53.18,53.2,68984.0,42.1274,42.1274,42.08,42.0958,68984.0
2017-04-07 15:00:00,53.2,53.23,53.19,53.2,100117.0,42.0958,42.1195,42.0879,42.0958,100117.0
2017-04-07 15:10:00,53.2,53.26,53.2,53.25,126974.0,42.0958,42.1433,42.0958,42.1354,126974.0
2017-04-07 15:20:00,53.25,53.31,53.25,53.27,151829.0,42.1354,42.1828,42.1354,42.1512,151829.0
2017-04-07 15:30:00,53.27,53.27,53.2,53.2,282423.0,42.1512,42.1512,42.0958,42.0958,282423.0
2017-04-07 15:40:00,53.21,53.24,53.19,53.24,238513.0,42.1037,42.1274,42.0879,42.1274,238513.0
2017-04-07 15:50:00,53.23,53.29,53.21,53.25,408175.0,42.1195,42.167,42.1037,42.1354,408175.0
2017-04-10 09:30:00,53.48,54.04,53.4,54.0,318431.0,42.3173,42.7605,42.254,42.7288,318431.0
2017-04-10 09:40:00,54.01,54.08,53.94,54.05,162443.0,42.7367,42.7921,42.6813,42.7684,162443.0
2017-04-10 09:50:00,54.06,54.18,54.02,54.16,175579.0,42.7763,42.8712,42.7446,42.8554,175579.0
2017-04-10 10:00:00,54.16,54.34,54.12,54.3,174742.0,42.8554,42.9978,42.8238,42.9662,174742.0
2017-04-10 10:10:00,54.31,54.34,54.09,54.09,160208.0,42.9741,42.9978,42.8,42.8,160208.0
2017-04-10 10:20:00,54.09,54.17,54.09,54.15,140448.0,42.8,42.8633,42.8,42.8475,140448.0
2017-04-10 10:30:00,54.15,54.28,54.12,54.27,97625.0,42.8475,42.9504,42.8238,42.9424,97625.0
2017-04-10 10:40:00,54.27,54.33,54.17,54.2,135007.0,42.9424,42.9899,42.8633,42.8871,135007.0
2017-04-10 10:50:00,54.21,54.26,54.19,54.23,161442.0,42.895,42.9345,42.8791,42.9108,161442.0
2017-04-10 11:00:00,54.23,54.24,54.09,54.1,184424.0,42.9108,42.9187,42.8,42.8079,184424.0
2017-04-10 11:10:00,54.11,54.21,54.04,54.11,90613.0,42.8158,42.895,42.7605,42.8158,90613.0
2017-04-10 11:20:00,54.11,54.15,54.02,54.03,57263.0,42.8158,42.8475,42.7446,42.7525,57263.0
2017-04-10 11:30:00,54.03,54.05,53.81,53.82,125925.0,42.7525,42.7684,42.5785,42.5864,125925.0
2017-04-10 11:40:00,53.83,53.94,53.8,53.93,65268.0,42.5943,42.6813,42.5706,42.6734,65268.0
2017-04-10 11:50:00,53.92,53.99,53.9,53.92,59935.0,42.6655,42.7209,42.6497,42.6655,59935.0
2017-04-10 12:00:00,53.92,53.93,53.84,53.88,59025.0,42.6655,42.6734,42.6022,42.6339,59025.0
2017-04-10 12:10:00,53.88,53.89,53.73,53.76,113019.0,42.6339,42.6418,42.5152,42.5389,113019.0
2017-04-10 12:20:00,53.76,53.81,53.73,53.73,50974.0,42.5389,42.5785,42.5152,42.5152,50974.0
2017-04-10 12:30:00,53.73,53.82,53.71,53.8,57771.0,42.5152,42.5864,42.4993,42.5706,57771.0
2017-04-10 12:40:00,53.8,53.89,53.79,53.87,72390.0,42.5706,42.6418,42.5626,42.6259,72390.0
2017-04-10 12:50:00,53.87,53.91,53.82,53.83,120690.0,42.6259,42.6576,42.5864,42.5943,120690.0
2017-04-10 13:00:00,53.83,53.87,53.81,53.83,48685.0,42.5943,42.6259,42.5785,42.5943,48685.0
2017-04-10 13:10:00,53.84,53.87,53.77,53.77,44306.0,42.6022,42.6259,42.5468,42.5468,44306.0
2017-04-10 13:20:00,53.77,53.8,53.73,53.8,30527.0,42.5468,42.5706,42.5152,42.5706,30527.0
2017-04-10 13:30:00,53.79,53.9,53.78,53.8,86777.0,42.5626,42.6497,42.5547,42.5706,86777.0
2017-04-10 13:40:00,53.8,53.85,53.77,53.78,35815.0,42.5706,42.6101,42.5468,42.5547,35815.0
2017-04-10 13:50:00,53.78,53.83,53.77,53.8,67207.0,42.5547,42.5943,42.5468,42.5706,67207.0
2017-04-10 14:00:00,53.8,53.88,53.79,53.87,103083.0,42.5706,42.6339,42.5626,42.6259,103083.0
2017-04-10 14:10:00,53.87,53.91,53.84,53.84,41520.0,42.6259,42.6576,42.6022,42.6022,41520.0
2017-04-10 14:20:00,53.85,53.9,53.8,53.8,37105.0,42.6101,42.6497,42.5706,42.5706,37105.0
2017-04-10 14:30:00,53.8,53.88,53.79,53.85,36757.0,42.5706,42.6339,42.5626,42.6101,36757.0
2017-04-10 14:40:00,53.85,53.93,53.83,53.92,66006.0,42.6101,42.6734,42.5943,42.6655,66006.0
2017-04-10 14:50:00,53.92,54.0,53.9,53.99,66721.0,42.6655,42.7288,42.6497,42.7209,66721.0
2017-04-10 15:00:00,54.0,54.01,53.93,53.94,103198.0,42.7288,42.7367,42.6734,42.6813,103198.0
2017-04-10 15:10:00,53.94,53.99,53.92,53.93,109373.0,42.6813,42.7209,42.6655,42.6734,109373.0
2017-04-10 15:20:00,53.93,53.93,53.81,53.86,78906.0,42.6734,42.6734,42.5785,42.618,78906.0
2017-04-10 15:30:00,53.86,53.9,53.82,53.88,75639.0,42.618,42.6497,42.5864,42.6339,75639.0
2017-04-10 15:40:00,53.88,53.88,53.78,53.81,142767.0,42.6339,42.6339,42.5547,42.5785,142767.0
2017-04-10 15:50:00,53.8,53.83,53.78,53.79,353477.0,42.5706,42.5943,42.5547,42.5626,353477.0
2017-04-11 09:30:00,53.81,53.9,53.47,53.55,173878.0,42.5785,42.6497,42.3094,42.3727,173878.0
2017-04-11 09:40:00,53.55,53.58,53.47,53.54,102071.0,42.3727,42.3965,42.3094,42.3648,102071.0
2017-04-11 09:50:00,53.55,53.59,53.44,53.53,105069.0,42.3727,42.4044,42.2857,42.3569,105069.0
2017-04-11 10:00:00,53.54,53.55,53.46,53.51,85962.0,42.3648,42.3727,42.3015,42.3411,85962.0
2017-04-11 10:10:00,53.5,53.54,53.44,53.45,106417.0,42.3332,42.3648,42.2857,42.2936,106417.0
2017-04-11 10:20:00,53.45,53.45,53.28,53.35,128149.0,42.2936,42.2936,42.1591,42.2145,128149.0
2017-04-11 10:30:00,53.35,53.35,53.21,53.32,107634.0,42.2145,42.2145,42.1037,42.1907,107634.0
2017-04-11 10:40:00,53.32,53.35,53.17,53.27,108994.0,42.1907,42.2145,42.072,42.1512,108994.0
2017-04-11 10:50:00,53.27,53.27,53.14,53.23,86550.0,42.1512,42.1512,42.0483,42.1195,86550.0
2017-04-11 11:00:00,53.23,53.31,53.21,53.24,63476.0,42.1195,42.1828,42.1037,42.1274,63476.0
2017-04-11 11:10:00,53.24,53.34,53.21,53.32,64351.0,42.1274,42.2066,42.1037,42.1907,64351.0
2017-04-11 11:20:00,53.32,53.4,53.27,53.36,117235.0,42.1907,42.254,42.1512,42.2224,117235.0
2017-04-11 11:30:00,53.37,53.42,53.34,53.37,62333.0,42.2303,42.2699,42.2066,42.2303,62333.0
2017-04-11 11:40:00,53.36,53.53,53.29,53.5,81344.0,42.2224,42.3569,42.167,42.3332,81344.0
2017-04-11 11:50:00,53.5,53.55,53.41,53.41,79819.0,42.3332,42.3727,42.262,42.262,79819.0
2017-04-11 12:00:00,53.42,53.43,53.35,53.4,39796.0,42.2699,42.2778,42.2145,42.254,39796.0
2017-04-11 12:10:00,53.4,53.41,53.33,53.41,52964.0,42.254,42.262,42.1987,42.262,52964.0
2017-04-11 12:20:00,53.42,53.47,53.39,53.43,55719.0,42.2699,42.3094,42.2461,42.2778,55719.0
2017-04-11 12:30:00,53.43,53.52,53.43,53.47,36564.0,42.2778,42.349,42.2778,42.3094,36564.0
2017-04-11 12:40:00,53.47,53.58,53.46,53.56,152701.0,42.3094,42.3965,42.3015,42.3806,152701.0
2017-04-11 12:50:00,53.57,53.57,53.48,53.52,134045.0,42.3886,42.3886,42.3173,42.349,134045.0
2017-04-11 13:00:00,53.52,53.6,53.48,53.48,177214.0,42.349,42.4123,42.3173,42.3173,177214.0
2017-04-11 13:10:00,53.49,53.52,53.47,53.51,132620.0,42.3253,42.349,42.3094,42.3411,132620.0
2017-04-11 13:20:00,53.5,53.53,53.42,53.48,57059.0,42.3332,42.3569,42.2699,42.3173,57059.0
2017-04-11 13:30:00,53.48,53.51,53.47,53.51,94870.0,42.3173,42.3411,42.3094,42.3411,94870.0
2017-04-11 13:40:00,53.51,53.53,53.43,53.44,46584.0,42.3411,42.3569,42.2778,42.2857,46584.0
2017-04-11 13:50:00,53.44,53.5,53.43,53.5,38361.0,42.2857,42.3332,42.2778,42.3332,38361.0
2017-04-11 14:00:00,53.49,53.55,53.48,53.53,70228.0,42.3253,42.3727,42.3173,42.3569,70228.0
2017-04-11 14:10:00,53.53,53.53,53.45,53.47,161537.0,42.3569,42.3569,42.2936,42.3094,161537.0
2017-04-11 14:20:00,53.47,53.62,53.46,53.59,191647.0,42.3094,42.4281,42.3015,42.4044,191647.0
2017-04-11 14:30:00,53.6,53.66,53.57,53.61,295042.0,42.4123,42.4598,42.3886,42.4202,295042.0
2017-04-11 14:40:00,53.61,53.7,53.61,53.68,39693.0,42.4202,42.4914,42.4202,42.4756,39693.0
2017-04-11 14:50:00,53.68,53.76,53.65,53.66,146165.0,42.4756,42.5389,42.4519,42.4598,146165.0
2017-04-11 15:00:00,53.66,53.71,53.62,53.71,57904.0,42.4598,42.4993,42.4281,42.4993,57904.0
2017-04-11 15:10:00,53.73,53.73,53.59,53.62,65570.0,42.5152,42.5152,42.4044,42.4281,65570.0
2017-04-11 15:20:00,53.63,53.66,53.6,53.65,64812.0,42.436,42.4598,42.4123,42.4519,64812.0
2017-04-11 15:30:00,53.65,53.65,53.58,53.64,97417.0,42.4519,42.4519,42.3965,42.4439,97417.0
2017-04-11 15:40:00,53.64,53.65,53.56,53.6,178360.0,42.4439,42.4519,42.3806,42.4123,178360.0
2017-04-11 15:50:00,53.59,53.71,53.59,53.7,381291.0,42.4044,42.4993,42.4044,42.4914,381291.0
2017-04-12 09:30:00,53.36,53.39,53.19,53.25,247861.0,42.2224,42.2461,42.0879,42.1354,247861.0
2017-04-12 09:40:00,53.25,53.38,53.21,53.28,99344.0,42.1354,42.2382,42.1037,42.1591,99344.0
2017-04-12 09:50:00,53.27,53.46,53.25,53.42,102266.0,42.1512,42.3015,42.1354,42.2699,102266.0
2017-04-12 10:00:00,53.42,53.47,53.37,53.45,157980.0,42.2699,42.3094,42.2303,42.2936,157980.0
2017-04-12 10:10:00,53.45,53.47,53.38,53.4,84287.0,42.2936,42.3094,42.2382,42.254,84287.0
2017-04-12 10:20:00,53.4,53.53,53.4,53.48,85828.0,42.254,42.3569,42.254,42.3173,85828.0
2017-04-12 10:30:00,53.49,53.53,53.4,53.48,88560.0,42.3253,42.3569,42.254,42.3173,88560.0
2017-04-12 10:40:00,53.48,53.5,53.39,53.45,106070.0,42.3173,42.3332,42.2461,42.2936,106070.0
2017-04-12 10:50:00,53.45,53.5,53.38,53.41,85945.0,42.2936,42.3332,42.2382,42.262,85945.0
2017-04-12 11:00:00,53.41,53.42,53.34,53.35,62739.0,42.262,42.2699,42.2066,42.2145,62739.0
2017-04-12 11:10:00,53.36,53.38,53.28,53.3,80027.0,42.2224,42.2382,42.1591,42.1749,80027.0
2017-04-12 11:20:00,53.29,53.3,53.26,53.27,75555.0,42.167,42.1749,42.1433,42.1512,75555.0
2017-04-12 11:30:00,53.28,53.36,53.26,53.3,87513.0,42.1591,42.2224,42.1433,42.1749,87513.0
2017-04-12 11:40:00,53.3,53.31,53.24,53.29,106803.0,42.1749,42.1828,42.1274,42.167,106803.0
2017-04-12 11:50:00,53.28,53.31,53.22,53.31,203686.0,42.1591,42.1828,42.1116,42.1828,203686.0
2017-04-12 12:00:00,53.32,53.32,53.26,53.3,98489.0,42.1907,42.1907,42.1433,42.1749,98489.0
2017-04-12 12:10:00,53.31,53.37,53.3,53.31,52305.0,42.1828,42.2303,42.1749,42.1828,52305.0
2017-04-12 12:20:00,53.32,53.34,53.26,53.26,88232.0,42.1907,42.2066,42.1433,42.1433,88232.0
2017-04-12 12:30:00,53.26,53.27,53.23,53.23,55365.0,42.1433,42.1512,42.1195,42.1195,55365.0
2017-04-12 12:40:00,53.23,53.31,53.21,53.31,53750.0,42.1195,42.1828,42.1037,42.1828,53750.0
2017-04-12 12:50:00,53.32,53.32,53.23,53.29,77250.0,42.1907,42.1907,42.1195,42.167,77250.0
2017-04-12 13:00:00,53.29,53.36,53.28,53.35,105077.0,42.167,42.2224,42.1591,42.2145,105077.0
2017-04-12 13:10:00,53.35,53.4,53.3,53.31,79886.0,42.2145,42.254,42.1749,42.1828,79886.0
2017-04-12 13:20:00,53.3,53.32,53.27,53.32,39251.0,42.1749,42.1907,42.1512,42.1907,39251.0
2017-04-12 13:30:00,53.32,53.39,53.3,53.38,63996.0,42.1907,42.2461,42.1749,42.2382,63996.0
2017-04-12 13:40:00,53.39,53.41,53.34,53.36,37346.0,42.2461,42.262,42.2066,42.2224,37346.0
2017-04-12 13:50:00,53.36,53.41,53.34,53.4,50430.0,42.2224,42.262,42.2066,42.254,50430.0
2017-04-12 14:00:00,53.4,53.41,53.35,53.36,42734.0,42.254,42.262,42.2145,42.2224,42734.0
2017-04-12 14:10:00,53.35,53.42,53.34,53.42,59861.0,42.2145,42.2699,42.2066,42.2699,59861.0
2017-04-12 14:20:00,53.41,53.43,53.37,53.39,40995.0,42.262,42.2778,42.2303,42.2461,40995.0
2017-04-12 14:30:00,53.39,53.47,53.39,53.4,48131.0,42.2461,42.3094,42.2461,42.254,48131.0
2017-04-12 14:40:00,53.4,53.42,53.37,53.38,54786.0,42.254,42.2699,42.2303,42.2382,54786.0
2017-04-12 14:50:00,53.38,53.43,53.36,53.41,173709.0,42.2382,42.2778,42.2224,42.262,173709.0
2017-04-12 15:00:00,53.41,53.45,53.39,53.43,83275.0,42.262,42.2936,42.2461,42.2778,83275.0
2017-04-12 15:10:00,53.43,53.48,53.35,53.36,89246.0,42.2778,42.3173,42.2145,42.2224,89246.0
2017-04-12 15:20:00,53.36,53.46,53.35,53.43,152321.0,42.2224,42.3015,42.2145,42.2778,152321.0
2017-04-12 15:30:00,53.44,53.45,53.38,53.4,96271.0,42.2857,42.2936,42.2382,42.254,96271.0
2017-04-12 15:40:00,53.39,53.43,53.31,53.33,229897.0,42.2461,42.2778,42.1828,42.1987,229897.0
2017-04-12 15:50:00,53.33,53.42,53.3,53.4,298060.0,42.1987,42.2699,42.1749,42.254,298060.0
2017-04-13 09:30:00,53.49,53.53,53.35,53.39,103600.0,42.3253,42.3569,42.2145,42.2461,103600.0
2017-04-13 09:40:00,53.38,53.4,53.31,53.38,85699.0,42.2382,42.254,42.1828,42.2382,85699.0
2017-04-13 09:50:00,53.37,53.52,53.37,53.48,75077.0,42.2303,42.349,42.2303,42.3173,75077.0
2017-04-13 10:00:00,53.47,53.57,53.39,53.46,162192.0,42.3094,42.3886,42.2461,42.3015,162192.0
2017-04-13 10:10:00,53.45,53.5,53.44,53.48,84419.0,42.2936,42.3332,42.2857,42.3173,84419.0
2017-04-13 10:20:00,53.48,53.55,53.42,53.45,109429.0,42.3173,42.3727,42.2699,42.2936,109429.0
2017-04-13 10:30:00,53.45,53.51,53.44,53.49,133180.0,42.2936,42.3411,42.2857,42.3253,133180.0
2017-04-13 10:40:00,53.48,53.5,53.4,53.45,198545.0,42.3173,42.3332,42.254,42.2936,198545.0
2017-04-13 10:50:00,53.46,53.48,53.38,53.4,140190.0,42.3015,42.3173,42.2382,42.254,140190.0
2017-04-13 11:00:00,53.41,53.43,53.29,53.3,102572.0,42.262,42.2778,42.167,42.1749,102572.0
2017-04-13 11:10:00,53.3,53.41,53.29,53.32,141900.0,42.1749,42.262,42.167,42.1907,141900.0
2017-04-13 11:20:00,53.32,53.41,53.3,53.34,108958.0,42.1907,42.262,42.1749,42.2066,108958.0
2017-04-13 11:30:00,53.34,53.45,53.33,53.43,93317.0,42.2066,42.2936,42.1987,42.2778,93317.0
2017-04-13 11:40:00,53.44,53.52,53.4,53.52,85868.0,42.2857,42.349,42.254,42.349,85868.0
2017-04-13 11:50:00,53.52,53.58,53.51,53.55,109932.0,42.349,42.3965,42.3411,42.3727,109932.0
2017-04-13 12:00:00,53.55,53.56,53.4,53.43,117030.0,42.3727,42.3806,42.254,42.2778,117030.0
2017-04-13 12:10:00,53.43,53.53,53.43,53.52,107379.0,42.2778,42.3569,42.2778,42.349,107379.0
2017-04-13 12:20:00,53.53,53.58,53.49,53.54,88883.0,42.3569,42.3965,42.3253,42.3648,88883.0
2017-04-13 12:30:00,53.53,53.54,53.47,53.48,75591.0,42.3569,42.3648,42.3094,42.3173,75591.0
2017-04-13 12:40:00,53.48,53.53,53.45,53.52,127626.0,42.3173,42.3569,42.2936,42.349,127626.0
2017-04-13 12:50:00,53.52,53.56,53.5,53.51,63496.0,42.349,42.3806,42.3332,42.3411,63496.0
2017-04-13 13:00:00,53.51,53.52,53.44,53.47,73542.0,42.3411,42.349,42.2857,42.3094,73542.0
2017-04-13 13:10:00,53.48,53.51,53.44,53.46,69608.0,42.3173,42.3411,42.2857,42.3015,69608.0
2017-04-13 13:20:00,53.46,53.53,53.43,53.52,84636.0,42.3015,42.3569,42.2778,42.349,84636.0
2017-04-13 13:30:00,53.52,53.56,53.5,53.54,89099.0,42.349,42.3806,42.3332,42.3648,89099.0
2017-04-13 13:40:00,53.55,53.57,53.46,53.46,102207.0,42.3727,42.3886,42.3015,42.3015,102207.0
2017-04-13 13:50:00,53.46,53.49,53.41,53.47,76098.0,42.3015,42.3253,42.262,42.3094,76098.0
2017-04-13 14:00:00,53.47,53.57,53.46,53.56,82840.0,42.3094,42.3886,42.3015,42.3806,82840.0
2017-04-13 14:10:00,53.57,53.58,53.48,53.5,68172.0,42.3886,42.3965,42.3173,42.3332,68172.0
2017-04-13 14:20:00,53.51,53.58,53.5,53.56,62804.0,42.3411,42.3965,42.3332,42.3806,62804.0
2017-04-13 14:30:00,53.56,53.64,53.52,53.54,86629.0,42.3806,42.4439,42.349,42.3648,86629.0
2017-04-13 14:40:00,53.54,53.57,53.51,53.55,119117.0,42.3648,42.3886,42.3411,42.3727,119117.0
2017-04-13 14:50:00,53.54,53.61,53.53,53.57,105708.0,42.3648,42.4202,42.3569,42.3886,105708.0
2017-04-13 15:00:00,53.58,53.62,53.55,53.55,70733.0,42.3965,42.4281,42.3727,42.3727,70733.0
2017-04-13 15:10:00,53.55,53.56,53.44,53.51,83146.0,42.3727,42.3806,42.2857,42.3411,83146.0
2017-04-13 15:20:00,53.52,53.52,53.45,53.45,77704.0,42.349,42.349,42.2936,42.2936,77704.0
2017-04-13 15:30:00,53.45,53.48,53.37,53.38,101062.0,42.2936,42.3173,42.2303,42.2382,101062.0
2017-04-13 15:40:00,53.38,53.5,53.35,53.5,179059.0,42.2382,42.3332,42.2145,42.3332,179059.0
2017-04-13 15:50:00,53.49,53.49,53.38,53.4,421326.0,42.3253,42.3253,42.2382,42.254,421326.0
2017-04-17 09:30:00,53.36,53.41,53.16,53.19,219717.0,42.2224,42.262,42.0641,42.0879,219717.0
2017-04-17 09:40:00,53.18,53.21,53.1,53.16,268624.0,42.08,42.1037,42.0167,42.0641,268624.0
2017-04-17 09:50:00,53.17,53.32,53.16,53.26,159564.0,42.072,42.1907,42.0641,42.1433,159564.0
2017-04-17 10:00:00,53.26,53.32,53.26,53.26,84333.0,42.1433,42.1907,42.1433,42.1433,84333.0
2017-04-17 10:10:00,53.26,53.29,53.2,53.21,84749.0,42.1433,42.167,42.0958,42.1037,84749.0
2017-04-17 10:20:00,53.21,53.24,53.15,53.19,105989.0,42.1037,42.1274,42.0562,42.0879,105989.0
2017-04-17 10:30:00,53.2,53.31,53.2,53.31,212914.0,42.0958,42.1828,42.0958,42.1828,212914.0
2017-04-17 10:40:00,53.32,53.32,53.23,53.27,169173.0,42.1907,42.1907,42.1195,42.1512,169173.0
2017-04-17 10:50:00,53.26,53.39,53.26,53.34,82780.0,42.1433,42.2461,42.1433,42.2066,82780.0
2017-04-17 11:00:00,53.33,53.38,53.27,53.33,57901.0,42.1987,42.2382,42.1512,42.1987,57901.0
2017-04-17 11:10:00,53.32,53.34,53.18,53.3,91475.0,42.1907,42.2066,42.08,42.1749,91475.0
2017-04-17 11:20:00,53.31,53.36,53.26,53.28,87980.0,42.1828,42.2224,42.1433,42.1591,87980.0
2017-04-17 11:30:00,53.28,53.35,53.27,53.28,62795.0,42.1591,42.2145,42.1512,42.1591,62795.0
2017-04-17 11:40:00,53.28,53.29,53.21,53.25,69095.0,42.1591,42.167,42.1037,42.1354,69095.0
2017-04-17 11:50:00,53.24,53.26,53.17,53.19,56064.0,42.1274,42.1433,42.072,42.0879,56064.0
2017-04-17 12:00:00,53.18,53.27,53.16,53.26,93258.0,42.08,42.1512,42.0641,42.1433,93258.0
2017-04-17 12:10:00,53.26,53.33,53.21,53.29,124247.0,42.1433,42.1987,42.1037,42.167,124247.0
2017-04-17 12:20:00,53.29,53.32,53.26,53.29,123422.0,42.167,42.1907,42.1433,42.167,123422.0
2017-04-17 12:30:00,53.29,53.31,53.21,53.23,96833.0,42.167,42.1828,42.1037,42.1195,96833.0
2017-04-17 12:40:00,53.22,53.28,53.22,53.22,70475.0,42.1116,42.1591,42.1116,42.1116,70475.0
2017-04-17 12:50:00,53.22,53.34,53.2,53.33,77838.0,42.1116,42.2066,42.0958,42.1987,77838.0
2017-04-17 13:00:00,53.33,53.39,53.27,53.39,75433.0,42.1987,42.2461,42.1512,42.2461,75433.0
2017-04-17 13:10:00,53.39,53.42,53.32,53.4,85900.0,42.2461,42.2699,42.1907,42.254,85900.0
2017-04-17 13:20:00,53.39,53.45,53.37,53.45,61101.0,42.2461,42.2936,42.2303,42.2936,61101.0
2017-04-17 13:30:00,53.45,53.47,53.42,53.47,70152.0,42.2936,42.3094,42.2699,42.3094,70152.0
2017-04-17 13:40:00,53.47,53.5,53.44,53.5,62746.0,42.3094,42.3332,42.2857,42.3332,62746.0
2017-04-17 13:50:00,53.49,53.5,53.45,53.48,44190.0,42.3253,42.3332,42.2936,42.3173,44190.0
2017-04-17 14:00:00,53.49,53.5,53.45,53.48,73061.0,42.3253,42.3332,42.2936,42.3173,73061.0
2017-04-17 14:10:00,53.47,53.48,53.44,53.45,37946.0,42.3094,42.3173,42.2857,42.2936,37946.0
2017-04-17 14:20:00,53.45,53.47,53.44,53.46,45436.0,42.2936,42.3094,42.2857,42.3015,45436.0
2017-04-17 14:30:00,53.45,53.47,53.43,53.46,60466.0,42.2936,42.3094,42.2778,42.3015,60466.0
2017-04-17 14:40:00,53.47,53.49,53.47,53.49,41253.0,42.3094,42.3253,42.3094,42.3253,41253.0
2017-04-17 14:50:00,53.49,53.49,53.42,53.46,94247.0,42.3253,42.3253,42.2699,42.3015,94247.0
2017-04-17 15:00:00,53.45,53.48,53.41,53.45,108509.0,42.2936,42.3173,42.262,42.2936,108509.0
2017-04-17 15:10:00,53.45,53.57,53.42,53.55,105232.0,42.2936,42.3886,42.2699,42.3727,105232.0
2017-04-17 15:20:00,53.55,53.61,53.52,53.57,93310.0,42.3727,42.4202,42.349,42.3886,93310.0
2017-04-17 15:30:00,53.57,53.6,53.54,53.6,108589.0,42.3886,42.4123,42.3648,42.4123,108589.0
2017-04-17 15:40:00,53.6,53.65,53.59,53.64,165737.0,42.4123,42.4519,42.4044,42.4439,165737.0
2017-04-17 15:50:00,53.64,53.68,53.6,53.67,350051.0,42.4439,42.4756,42.4123,42.4677,350051.0
2017-04-18 09:30:00,53.6,53.79,53.54,53.67,149524.0,42.4123,42.5626,42.3648,42.4677,149524.0
2017-04-18 09:40:00,53.68,53.8,53.65,53.74,77113.0,42.4756,42.5706,42.4519,42.5231,77113.0
2017-04-18 09:50:00,53.74,53.8,53.63,53.79,85050.0,42.5231,42.5706,42.436,42.5626,85050.0
2017-04-18 10:00:00,53.8,53.82,53.64,53.72,134907.0,42.5706,42.5864,42.4439,42.5072,134907.0
2017-04-18 10:10:00,53.72,53.73,53.57,53.6,78611.0,42.5072,42.5152,42.3886,42.4123,78611.0
2017-04-18 10:20:00,53.6,53.63,53.52,53.58,172593.0,42.4123,42.436,42.349,42.3965,172593.0
2017-04-18 10:30:00,53.58,53.78,53.57,53.76,123014.0,42.3965,42.5547,42.3886,42.5389,123014.0
2017-04-18 10:40:00,53.76,53.79,53.65,53.68,95807.0,42.5389,42.5626,42.4519,42.4756,95807.0
2017-04-18 10:50:00,53.68,53.69,53.49,53.51,192330.0,42.4756,42.4835,42.3253,42.3411,192330.0
2017-04-18 11:00:00,53.51,53.69,53.45,53.68,96543.0,42.3411,42.4835,42.2936,42.4756,96543.0
2017-04-18 11:10:00,53.69,53.72,53.62,53.66,74128.0,42.4835,42.5072,42.4281,42.4598,74128.0
2017-04-18 11:20:00,53.66,53.79,53.65,53.74,87795.0,42.4598,42.5626,42.4519,42.5231,87795.0
2017-04-18 11:30:00,53.74,53.8,53.72,53.76,128569.0,42.5231,42.5706,42.5072,42.5389,128569.0
2017-04-18 11:40:00,53.76,53.76,53.69,53.73,84430.0,42.5389,42.5389,42.4835,42.5152,84430.0
2017-04-18 11:50:00,53.73,53.73,53.61,53.62,84853.0,42.5152,42.5152,42.4202,42.4281,84853.0
2017-04-18 12:00:00,53.61,53.61,53.5,53.51,98846.0,42.4202,42.4202,42.3332,42.3411,98846.0
2017-04-18 12:10:00,53.52,53.52,53.46,53.48,44729.0,42.349,42.349,42.3015,42.3173,44729.0
2017-04-18 12:20:00,53.49,53.53,53.48,53.48,47079.0,42.3253,42.3569,42.3173,42.3173,47079.0
2017-04-18 12:30:00,53.49,53.58,53.48,53.54,92619.0,42.3253,42.3965,42.3173,42.3648,92619.0
2017-04-18 12:40:00,53.54,53.58,53.49,53.49,42492.0,42.3648,42.3965,42.3253,42.3253,42492.0
2017-04-18 12:50:00,53.48,53.55,53.47,53.5,73479.0,42.3173,42.3727,42.3094,42.3332,73479.0
2017-04-18 13:00:00,53.5,53.5,53.42,53.48,62566.0,42.3332,42.3332,42.2699,42.3173,62566.0
2017-04-18 13:10:00,53.48,53.53,53.46,53.5,39531.0,42.3173,42.3569,42.3015,42.3332,39531.0
2017-04-18 13:20:00,53.5,53.6,53.49,53.6,35057.0,42.3332,42.4123,42.3253,42.4123,35057.0
2017-04-18 13:30:00,53.6,53.61,53.56,53.56,31461.0,42.4123,42.4202,42.3806,42.3806,31461.0
2017-04-18 13:40:00,53.56,53.63,53.55,53.61,70509.0,42.3806,42.436,42.3727,42.4202,70509.0
2017-04-18 13:50:00,53.62,53.63,53.57,53.61,81778.0,42.4281,42.436,42.3886,42.4202,81778.0
2017-04-18 14:00:00,53.61,53.68,53.61,53.63,94554.0,42.4202,42.4756,42.4202,42.436,94554.0
2017-04-18 14:10:00,53.63,53.67,53.62,53.65,61545.0,42.436,42.4677,42.4281,42.4519,61545.0
2017-04-18 14:20:00,53.66,53.66,53.57,53.6,78136.0,42.4598,42.4598,42.3886,42.4123,78136.0
2017-04-18 14:30:00,53.6,53.65,53.58,53.59,60489.0,42.4123,42.4519,42.3965,42.4044,60489.0
2017-04-18 14:40:00,53.6,53.63,53.54,53.55,53174.0,42.4123,42.436,42.3648,42.3727,53174.0
2017-04-18 14:50:00,53.54,53.54,53.48,53.54,73481.0,42.3648,42.3648,42.3173,42.3648,73481.0
2017-04-18 15:00:00,53.54,53.55,53.47,53.53,64852.0,42.3648,42.3727,42.3094,42.3569,64852.0
2017-04-18 15:10:00,53.53,53.54,53.46,53.54,81982.0,42.3569,42.3648,42.3015,42.3648,81982.0
2017-04-18 15:20:00,53.53,53.56,53.5,53.5,77090.0,42.3569,42.3806,42.3332,42.3332,77090.0
2017-04-18 15:30:00,53.5,53.55,53.47,53.53,141217.0,42.3332,42.3727,42.3094,42.3569,141217.0
2017-04-18 15:40:00,53.54,53.57,53.47,53.54,167823.0,42.3648,42.3886,42.3094,42.3648,167823.0
2017-04-18 15:50:00,53.54,53.61,53.51,53.6,423556.0,42.3648,42.4202,42.3411,42.4123,423556.0
2017-04-19 09:30:00,53.79,54.07,53.71,53.8,235152.0,42.5626,42.7842,42.4993,42.5706,235152.0
2017-04-19 09:40:00,53.8,53.98,53.78,53.95,120281.0,42.5706,42.713,42.5547,42.6892,120281.0
2017-04-19 09:50:00,53.95,54.18,53.94,54.15,158514.0,42.6892,42.8712,42.6813,42.8475,158514.0
2017-04-19 10:00:00,54.15,54.17,54.05,54.14,164133.0,42.8475,42.8633,42.7684,42.8396,164133.0
2017-04-19 10:10:00,54.13,54.22,54.11,54.21,139102.0,42.8317,42.9029,42.8158,42.895,139102.0
2017-04-19 10:20:00,54.21,54.37,54.2,54.3,198007.0,42.895,43.0216,42.8871,42.9662,198007.0
2017-04-19 10:30:00,54.31,54.37,54.28,54.36,138007.0,42.9741,43.0216,42.9504,43.0137,138007.0
2017-04-19 10:40:00,54.35,54.38,54.27,54.3,145793.0,43.0058,43.0295,42.9424,42.9662,145793.0
2017-04-19 10:50:00,54.29,54.33,54.19,54.26,125928.0,42.9583,42.9899,42.8791,42.9345,125928.0
2017-04-19 11:00:00,54.26,54.33,54.22,54.24,76069.0,42.9345,42.9899,42.9029,42.9187,76069.0
2017-04-19 11:10:00,54.25,54.25,54.11,54.13,79427.0,42.9266,42.9266,42.8158,42.8317,79427.0
2017-04-19 11:20:00,54.13,54.19,54.09,54.19,63859.0,42.8317,42.8791,42.8,42.8791,63859.0
2017-04-19 11:30:00,54.18,54.28,54.13,54.26,74564.0,42.8712,42.9504,42.8317,42.9345,74564.0
2017-04-19 11:40:00,54.27,54.3,54.21,54.22,50869.0,42.9424,42.9662,42.895,42.9029,50869.0
2017-04-19 11:50:00,54.22,54.24,54.17,54.23,76040.0,42.9029,42.9187,42.8633,42.9108,76040.0
2017-04-19 12:00:00,54.22,54.22,54.09,54.11,56973.0,42.9029,42.9029,42.8,42.8158,56973.0
2017-04-19 12:10:00,54.1,54.1,53.99,54.07,117743.0,42.8079,42.8079,42.7209,42.7842,117743.0
2017-04-19 12:20:00,54.07,54.12,54.04,54.12,45643.0,42.7842,42.8238,42.7605,42.8238,45643.0
2017-04-19 12:30:00,54.11,54.19,54.06,54.08,70788.0,42.8158,42.8791,42.7763,42.7921,70788.0
2017-04-19 12:40:00,54.07,54.14,54.05,54.12,107303.0,42.7842,42.8396,42.7684,42.8238,107303.0
2017-04-19 12:50:00,54.12,54.22,54.12,54.16,56551.0,42.8238,42.9029,42.8238,42.8554,56551.0
2017-04-19 13:00:00,54.17,54.19,54.12,54.15,58486.0,42.8633,42.8791,42.8238,42.8475,58486.0
2017-04-19 13:10:00,54.14,54.15,54.07,54.07,46010.0,42.8396,42.8475,42.7842,42.7842,46010.0
2017-04-19 13:20:00,54.07,54.17,54.06,54.17,141064.0,42.7842,42.8633,42.7763,42.8633,141064.0
2017-04-19 13:30:00,54.16,54.27,54.16,54.27,79484.0,42.8554,42.9424,42.8554,42.9424,79484.0
2017-04-19 13:40:00,54.27,54.3,54.25,54.28,60463.0,42.9424,42.9662,42.9266,42.9504,60463.0
2017-04-19 13:50:00,54.28,54.29,54.21,54.23,38192.0,42.9504,42.9583,42.895,42.9108,38192.0
2017-04-19 14:00:00,54.23,54.29,54.21,54.22,56864.0,42.9108,42.9583,42.895,42.9029,56864.0
2017-04-19 14:10:00,54.21,54.21,54.06,54.13,87438.0,42.895,42.895,42.7763,42.8317,87438.0
2017-04-19 14:20:00,54.13,54.17,54.1,54.16,85985.0,42.8317,42.8633,42.8079,42.8554,85985.0
2017-04-19 14:30:00,54.15,54.17,54.11,54.13,67476.0,42.8475,42.8633,42.8158,42.8317,67476.0
2017-04-19 14:40:00,54.13,54.16,54.03,54.03,109109.0,42.8317,42.8554,42.7525,42.7525,109109.0
2017-04-19 14:50:00,54.03,54.04,53.96,54.03,79777.0,42.7525,42.7605,42.6972,42.7525,79777.0
2017-04-19 15:00:00,54.04,54.07,54.0,54.04,109333.0,42.7605,42.7842,42.7288,42.7605,109333.0
2017-04-19 15:10:00,54.04,54.07,54.0,54.07,111571.0,42.7605,42.7842,42.7288,42.7842,111571.0
2017-04-19 15:20:00,54.07,54.07,53.95,53.95,123505.0,42.7842,42.7842,42.6892,42.6892,123505.0
2017-04-19 15:30:00,53.96,53.97,53.86,53.88,206721.0,42.6972,42.7051,42.618,42.6339,206721.0
2017-04-19 15:40:00,53.88,53.92,53.8,53.84,298622.0,42.6339,42.6655,42.5706,42.6022,298622.0
2017-04-19 15:50:00,53.85,53.92,53.82,53.89,419592.0,42.6101,42.6655,42.5864,42.6418,419592.0
2017-04-20 09:30:00,54.21,54.76,54.11,54.7,303251.0,42.895,43.3302,42.8158,43.2827,303251.0
2017-04-20 09:40:00,54.7,54.72,54.53,54.65,133536.0,43.2827,43.2985,43.1482,43.2431,133536.0
2017-04-20 09:50:00,54.65,54.65,54.43,54.44,151920.0,43.2431,43.2431,43.0691,43.077,151920.0
2017-04-20 10:00:00,54.43,54.49,54.38,54.45,147259.0,43.0691,43.1165,43.0295,43.0849,147259.0
2017-04-20 10:10:00,54.45,54.53,54.3,54.33,136140.0,43.0849,43.1482,42.9662,42.9899,136140.0
2017-04-20 10:20:00,54.33,54.35,54.21,54.21,110708.0,42.9899,43.0058,42.895,42.895,110708.0
2017-04-20 10:30:00,54.21,54.3,54.21,54.3,81152.0,42.895,42.9662,42.895,42.9662,81152.0
2017-04-20 10:40:00,54.29,54.41,54.29,54.35,79225.0,42.9583,43.0532,42.9583,43.0058,79225.0
2017-04-20 10:50:00,54.35,54.36,54.25,54.31,94101.0,43.0058,43.0137,42.9266,42.9741,94101.0
2017-04-20 11:00:00,54.31,54.43,54.22,54.43,138277.0,42.9741,43.0691,42.9029,43.0691,138277.0
2017-04-20 11:10:00,54.44,54.46,54.37,54.43,92046.0,43.077,43.0928,43.0216,43.0691,92046.0
2017-04-20 11:20:00,54.42,54.52,54.38,54.5,124682.0,43.0611,43.1403,43.0295,43.1244,124682.0
2017-04-20 11:30:00,54.49,54.68,54.48,54.68,104601.0,43.1165,43.2669,43.1086,43.2669,104601.0
2017-04-20 11:40:00,54.68,54.74,54.64,54.72,211779.0,43.2669,43.3143,43.2352,43.2985,211779.0
2017-04-20 11:50:00,54.72,54.79,54.7,54.79,198695.0,43.2985,43.3539,43.2827,43.3539,198695.0
2017-04-20 12:00:00,54.78,54.81,54.74,54.75,109569.0,43.346,43.3697,43.3143,43.3223,109569.0
2017-04-20 12:10:00,54.76,54.86,54.76,54.83,83820.0,43.3302,43.4093,43.3302,43.3856,83820.0
2017-04-20 12:20:00,54.83,54.85,54.74,54.85,160716.0,43.3856,43.4014,43.3143,43.4014,160716.0
2017-04-20 12:30:00,54.85,54.88,54.79,54.79,111774.0,43.4014,43.4251,43.3539,43.3539,111774.0
2017-04-20 12:40:00,54.8,54.87,54.79,54.81,59976.0,43.3618,43.4172,43.3539,43.3697,59976.0
2017-04-20 12:50:00,54.8,54.82,54.73,54.75,161825.0,43.3618,43.3777,43.3064,43.3223,161825.0
2017-04-20 13:00:00,54.75,54.78,54.72,54.75,67536.0,43.3223,43.346,43.2985,43.3223,67536.0
2017-04-20 13:10:00,54.75,54.78,54.66,54.67,70471.0,43.3223,43.346,43.251,43.259,70471.0
2017-04-20 13:20:00,54.68,54.8,54.67,54.77,85548.0,43.2669,43.3618,43.259,43.3381,85548.0
2017-04-20 13:30:00,54.77,54.78,54.69,54.7,63913.0,43.3381,43.346,43.2748,43.2827,63913.0
2017-04-20 13:40:00,54.7,54.73,54.66,54.73,67871.0,43.2827,43.3064,43.251,43.3064,67871.0
2017-04-20 13:50:00,54.73,54.79,54.7,54.71,120028.0,43.3064,43.3539,43.2827,43.2906,120028.0
2017-04-20 14:00:00,54.71,54.77,54.71,54.74,92366.0,43.2906,43.3381,43.2906,43.3143,92366.0
2017-04-20 14:10:00,54.74,54.75,54.67,54.67,86590.0,43.3143,43.3223,43.259,43.259,86590.0
2017-04-20 14:20:00,54.68,54.73,54.64,54.67,89506.0,43.2669,43.3064,43.2352,43.259,89506.0
2017-04-20 14:30:00,54.68,54.69,54.57,54.59,162512.0,43.2669,43.2748,43.1798,43.1957,162512.0
2017-04-20 14:40:00,54.58,54.64,54.53,54.61,131945.0,43.1877,43.2352,43.1482,43.2115,131945.0
2017-04-20 14:50:00,54.6,54.6,54.47,54.48,98666.0,43.2036,43.2036,43.1007,43.1086,98666.0
2017-04-20 15:00:00,54.48,54.52,54.41,54.5,208628.0,43.1086,43.1403,43.0532,43.1244,208628.0
2017-04-20 15:10:00,54.5,54.54,54.43,54.44,106451.0,43.1244,43.1561,43.0691,43.077,106451.0
2017-04-20 15:20:00,54.44,54.52,54.4,54.52,88662.0,43.077,43.1403,43.0453,43.1403,88662.0
2017-04-20 15:30:00,54.52,54.58,54.51,54.56,165115.0,43.1403,43.1877,43.1324,43.1719,165115.0
2017-04-20 15:40:00,54.55,54.6,54.53,54.59,198063.0,43.164,43.2036,43.1482,43.1957,198063.0
2017-04-20 15:50:00,54.59,54.65,54.58,54.63,459535.0,43.1957,43.2431,43.1877,43.2273,459535.0
2017-04-21 09:30:00,54.54,55.1,54.54,54.81,577913.0,43.1561,43.5992,43.1561,43.3697,577913.0
2017-04-21 09:40:00,54.82,54.85,54.58,54.69,122503.0,43.3777,43.4014,43.1877,43.2748,122503.0
2017-04-21 09:50:00,54.68,54.8,54.62,54.68,117943.0,43.2669,43.3618,43.2194,43.2669,117943.0
2017-04-21 10:00:00,54.67,54.7,54.58,54.59,133495.0,43.259,43.2827,43.1877,43.1957,133495.0
2017-04-21 10:10:00,54.6,54.71,54.58,54.68,144200.0,43.2036,43.2906,43.1877,43.2669,144200.0
2017-04-21 10:20:00,54.67,54.83,54.65,54.75,138972.0,43.259,43.3856,43.2431,43.3223,138972.0
2017-04-21 10:30:00,54.74,54.76,54.67,54.72,104617.0,43.3143,43.3302,43.259,43.2985,104617.0
2017-04-21 10:40:00,54.71,54.87,54.68,54.85,108920.0,43.2906,43.4172,43.2669,43.4014,108920.0
2017-04-21 10:50:00,54.85,54.88,54.78,54.88,196854.0,43.4014,43.4251,43.346,43.4251,196854.0
2017-04-21 11:00:00,54.88,54.89,54.78,54.85,205256.0,43.4251,43.433,43.346,43.4014,205256.0
2017-04-21 11:10:00,54.85,55.03,54.81,55.01,122982.0,43.4014,43.5438,43.3697,43.528,122982.0
2017-04-21 11:20:00,55.01,55.12,54.98,55.08,190434.0,43.528,43.615,43.5043,43.5834,190434.0
2017-04-21 11:30:00,55.08,55.09,54.94,55.0,125491.0,43.5834,43.5913,43.4726,43.5201,125491.0
2017-04-21 11:40:00,55.0,55.07,54.98,55.01,94405.0,43.5201,43.5755,43.5043,43.528,94405.0
2017-04-21 11:50:00,55.01,55.06,54.98,55.02,88767.0,43.528,43.5676,43.5043,43.5359,88767.0
2017-04-21 12:00:00,55.02,55.09,55.01,55.06,82578.0,43.5359,43.5913,43.528,43.5676,82578.0
2017-04-21 12:10:00,55.06,55.13,55.04,55.07,141508.0,43.5676,43.6229,43.5517,43.5755,141508.0
2017-04-21 12:20:00,55.07,55.09,55.03,55.04,94002.0,43.5755,43.5913,43.5438,43.5517,94002.0
2017-04-21 12:30:00,55.03,55.08,55.0,55.01,105791.0,43.5438,43.5834,43.5201,43.528,105791.0
2017-04-21 12:40:00,55.01,55.06,54.99,55.05,75818.0,43.528,43.5676,43.5122,43.5596,75818.0
2017-04-21 12:50:00,55.06,55.09,55.04,55.04,95880.0,43.5676,43.5913,43.5517,43.5517,95880.0
2017-04-21 13:00:00,55.04,55.04,54.99,54.99,44108.0,43.5517,43.5517,43.5122,43.5122,44108.0
2017-04-21 13:10:00,54.99,55.0,54.87,54.91,132756.0,43.5122,43.5201,43.4172,43.4489,132756.0
2017-04-21 13:20:00,54.9,54.94,54.85,54.91,60084.0,43.441,43.4726,43.4014,43.4489,60084.0
2017-04-21 13:30:00,54.91,54.94,54.86,54.87,72721.0,43.4489,43.4726,43.4093,43.4172,72721.0
2017-04-21 13:40:00,54.88,54.89,54.8,54.81,57797.0,43.4251,43.433,43.3618,43.3697,57797.0
2017-04-21 13:50:00,54.8,54.97,54.8,54.91,66001.0,43.3618,43.4963,43.3618,43.4489,66001.0
2017-04-21 14:00:00,54.9,54.92,54.84,54.87,40876.0,43.441,43.4568,43.3935,43.4172,40876.0
2017-04-21 14:10:00,54.88,54.94,54.87,54.88,46432.0,43.4251,43.4726,43.4172,43.4251,46432.0
2017-04-21 14:20:00,54.89,54.97,54.87,54.95,51294.0,43.433,43.4963,43.4172,43.4805,51294.0
2017-04-21 14:30:00,54.95,54.98,54.92,54.95,84365.0,43.4805,43.5043,43.4568,43.4805,84365.0
2017-04-21 14:40:00,54.94,54.96,54.88,54.91,67841.0,43.4726,43.4884,43.4251,43.4489,67841.0
2017-04-21 14:50:00,54.92,54.93,54.87,54.91,59863.0,43.4568,43.4647,43.4172,43.4489,59863.0
2017-04-21 15:00:00,54.91,54.92,54.81,54.82,91458.0,43.4489,43.4568,43.3697,43.3777,91458.0
2017-04-21 15:10:00,54.82,54.83,54.78,54.79,62801.0,43.3777,43.3856,43.346,43.3539,62801.0
2017-04-21 15:20:00,54.8,54.94,54.79,54.88,191959.0,43.3618,43.4726,43.3539,43.4251,191959.0
2017-04-21 15:30:00,54.88,54.91,54.82,54.87,139282.0,43.4251,43.4489,43.3777,43.4172,139282.0
2017-04-21 15:40:00,54.88,54.92,54.83,54.88,202192.0,43.4251,43.4568,43.3856,43.4251,202192.0
2017-04-21 15:50:00,54.88,54.93,54.76,54.78,537844.0,43.4251,43.4647,43.3302,43.346,537844.0
2017-04-24 09:30:00,55.16,55.29,55.09,55.23,368210.0,43.6467,43.7495,43.5913,43.7021,368210.0
2017-04-24 09:40:00,55.24,55.28,55.05,55.07,224598.0,43.71,43.7416,43.5596,43.5755,224598.0
2017-04-24 09:50:00,55.08,55.22,55.03,55.08,285046.0,43.5834,43.6942,43.5438,43.5834,285046.0
2017-04-24 10:00:00,55.08,55.17,55.04,55.12,195990.0,43.5834,43.6546,43.5517,43.615,195990.0
2017-04-24 10:10:00,55.12,55.13,54.97,54.98,100439.0,43.615,43.6229,43.4963,43.5043,100439.0
2017-04-24 10:20:00,54.99,55.01,54.89,54.91,118751.0,43.5122,43.528,43.433,43.4489,118751.0
2017-04-24 10:30:00,54.9,54.9,54.66,54.66,190541.0,43.441,43.441,43.251,43.251,190541.0
2017-04-24 10:40:00,54.66,54.68,54.5,54.51,315620.0,43.251,43.2669,43.1244,43.1324,315620.0
2017-04-24 10:50:00,54.52,54.68,54.49,54.68,130743.0,43.1403,43.2669,43.1165,43.2669,130743.0
2017-04-24 11:00:00,54.68,54.69,54.53,54.57,130799.0,43.2669,43.2748,43.1482,43.1798,130799.0
2017-04-24 11:10:00,54.56,54.64,54.47,54.5,173517.0,43.1719,43.2352,43.1007,43.1244,173517.0
2017-04-24 11:20:00,54.5,54.54,54.42,54.52,105358.0,43.1244,43.1561,43.0611,43.1403,105358.0
2017-04-24 11:30:00,54.53,54.56,54.44,54.55,64319.0,43.1482,43.1719,43.077,43.164,64319.0
2017-04-24 11:40:00,54.54,54.56,54.48,54.51,75759.0,43.1561,43.1719,43.1086,43.1324,75759.0
2017-04-24 11:50:00,54.51,54.56,54.5,54.53,69753.0,43.1324,43.1719,43.1244,43.1482,69753.0
2017-04-24 12:00:00,54.53,54.59,54.52,54.55,51791.0,43.1482,43.1957,43.1403,43.164,51791.0
2017-04-24 12:10:00,54.54,54.64,54.54,54.57,74280.0,43.1561,43.2352,43.1561,43.1798,74280.0
2017-04-24 12:20:00,54.57,54.66,54.56,54.64,83522.0,43.1798,43.251,43.1719,43.2352,83522.0
2017-04-24 12:30:00,54.65,54.7,54.64,54.69,86164.0,43.2431,43.2827,43.2352,43.2748,86164.0
2017-04-24 12:40:00,54.7,54.76,54.68,54.74,65056.0,43.2827,43.3302,43.2669,43.3143,65056.0
2017-04-24 12:50:00,54.74,54.82,54.73,54.8,76736.0,43.3143,43.3777,43.3064,43.3618,76736.0
2017-04-24 13:00:00,54.81,54.83,54.76,54.76,48947.0,43.3697,43.3856,43.3302,43.3302,48947.0
2017-04-24 13:10:00,54.77,54.84,54.73,54.83,82026.0,43.3381,43.3935,43.3064,43.3856,82026.0
2017-04-24 13:20:00,54.82,54.82,54.74,54.8,59840.0,43.3777,43.3777,43.3143,43.3618,59840.0
2017-04-24 13:30:00,54.8,54.83,54.77,54.79,48604.0,43.3618,43.3856,43.3381,43.3539,48604.0
2017-04-24 13:40:00,54.8,54.81,54.77,54.81,42149.0,43.3618,43.3697,43.3381,43.3697,42149.0
2017-04-24 13:50:00,54.81,54.82,54.76,54.82,71561.0,43.3697,43.3777,43.3302,43.3777,71561.0
2017-04-24 14:00:00,54.81,54.84,54.79,54.8,57804.0,43.3697,43.3935,43.3539,43.3618,57804.0
2017-04-24 14:10:00,54.81,54.93,54.81,54.9,66421.0,43.3697,43.4647,43.3697,43.441,66421.0
2017-04-24 14:20:00,54.91,54.95,54.88,54.94,64694.0,43.4489,43.4805,43.4251,43.4726,64694.0
2017-04-24 14:30:00,54.95,54.96,54.82,54.84,122046.0,43.4805,43.4884,43.3777,43.3935,122046.0
2017-04-24 14:40:00,54.85,54.89,54.79,54.8,176017.0,43.4014,43.433,43.3539,43.3618,176017.0
2017-04-24 14:50:00,54.81,54.83,54.73,54.78,175578.0,43.3697,43.3856,43.3064,43.346,175578.0
2017-04-24 15:00:00,54.78,54.87,54.77,54.82,237879.0,43.346,43.4172,43.3381,43.3777,237879.0
2017-04-24 15:10:00,54.82,54.88,54.79,54.8,81217.0,43.3777,43.4251,43.3539,43.3618,81217.0
2017-04-24 15:20:00,54.8,54.86,54.79,54.84,74051.0,43.3618,43.4093,43.3539,43.3935,74051.0
2017-04-24 15:30:00,54.84,54.85,54.77,54.81,113248.0,43.3935,43.4014,43.3381,43.3697,113248.0
2017-04-24 15:40:00,54.81,54.83,54.78,54.81,156827.0,43.3697,43.3856,43.346,43.3697,156827.0
2017-04-24 15:50:00,54.81,54.84,54.78,54.82,297091.0,43.3697,43.3935,43.346,43.3777,297091.0
2017-04-25 09:30:00,54.9,55.03,54.85,54.93,146268.0,43.441,43.5438,43.4014,43.4647,146268.0
2017-04-25 09:40:00,54.96,55.13,54.96,55.03,90523.0,43.4884,43.6229,43.4884,43.5438,90523.0
2017-04-25 09:50:00,55.03,55.14,55.01,55.08,64806.0,43.5438,43.6309,43.528,43.5834,64806.0
2017-04-25 10:00:00,55.07,55.09,55.01,55.05,51440.0,43.5755,43.5913,43.528,43.5596,51440.0
2017-04-25 10:10:00,55.06,55.1,54.99,55.0,66957.0,43.5676,43.5992,43.5122,43.5201,66957.0
2017-04-25 10:20:00,55.01,55.05,54.96,54.98,125556.0,43.528,43.5596,43.4884,43.5043,125556.0
2017-04-25 10:30:00,54.99,55.01,54.91,54.94,161952.0,43.5122,43.528,43.4489,43.4726,161952.0
2017-04-25 10:40:00,54.93,54.97,54.8,54.82,119788.0,43.4647,43.4963,43.3618,43.3777,119788.0
2017-04-25 10:50:00,54.83,54.88,54.8,54.85,161064.0,43.3856,43.4251,43.3618,43.4014,161064.0
2017-04-25 11:00:00,54.86,54.93,54.84,54.91,53039.0,43.4093,43.4647,43.3935,43.4489,53039.0
2017-04-25 11:10:00,54.91,54.93,54.86,54.89,110928.0,43.4489,43.4647,43.4093,43.433,110928.0
2017-04-25 11:20:00,54.88,54.93,54.86,54.89,83524.0,43.4251,43.4647,43.4093,43.433,83524.0
2017-04-25 11:30:00,54.89,54.94,54.86,54.94,76956.0,43.433,43.4726,43.4093,43.4726,76956.0
2017-04-25 11:40:00,54.94,54.95,54.88,54.9,80460.0,43.4726,43.4805,43.4251,43.441,80460.0
2017-04-25 11:50:00,54.9,54.96,54.88,54.95,71987.0,43.441,43.4884,43.4251,43.4805,71987.0
2017-04-25 12:00:00,54.94,55.02,54.92,54.98,80552.0,43.4726,43.5359,43.4568,43.5043,80552.0
2017-04-25 12:10:00,54.98,55.03,54.96,55.0,44805.0,43.5043,43.5438,43.4884,43.5201,44805.0
2017-04-25 12:20:00,55.01,55.02,54.97,55.01,29574.0,43.528,43.5359,43.4963,43.528,29574.0
2017-04-25 12:30:00,55.0,55.02,54.95,54.95,61729.0,43.5201,43.5359,43.4805,43.4805,61729.0
2017-04-25 12:40:00,54.95,54.99,54.94,54.97,52957.0,43.4805,43.5122,43.4726,43.4963,52957.0
2017-04-25 12:50:00,54.97,54.99,54.94,54.97,52238.0,43.4963,43.5122,43.4726,43.4963,52238.0
2017-04-25 13:00:00,54.97,54.99,54.95,54.98,56193.0,43.4963,43.5122,43.4805,43.5043,56193.0
2017-04-25 13:10:00,54.99,55.0,54.96,54.97,61877.0,43.5122,43.5201,43.4884,43.4963,61877.0
2017-04-25 13:20:00,54.97,54.99,54.93,54.93,55826.0,43.4963,43.5122,43.4647,43.4647,55826.0
2017-04-25 13:30:00,54.94,54.97,54.91,54.96,37326.0,43.4726,43.4963,43.4489,43.4884,37326.0
2017-04-25 13:40:00,54.96,54.98,54.93,54.96,54778.0,43.4884,43.5043,43.4647,43.4884,54778.0
2017-04-25 13:50:00,54.95,55.0,54.94,54.98,68011.0,43.4805,43.5201,43.4726,43.5043,68011.0
2017-04-25 14:00:00,54.98,55.01,54.96,55.0,95308.0,43.5043,43.528,43.4884,43.5201,95308.0
2017-04-25 14:10:00,54.99,55.02,54.98,55.0,49952.0,43.5122,43.5359,43.5043,43.5201,49952.0
2017-04-25 14:20:00,55.0,55.03,54.97,54.99,100891.0,43.5201,43.5438,43.4963,43.5122,100891.0
2017-04-25 14:30:00,55.0,55.04,54.99,55.03,58686.0,43.5201,43.5517,43.5122,43.5438,58686.0
2017-04-25 14:40:00,55.03,55.03,54.97,54.99,49944.0,43.5438,43.5438,43.4963,43.5122,49944.0
2017-04-25 14:50:00,54.99,55.02,54.98,54.99,63060.0,43.5122,43.5359,43.5043,43.5122,63060.0
2017-04-25 15:00:00,54.98,55.06,54.97,55.05,118375.0,43.5043,43.5676,43.4963,43.5596,118375.0
2017-04-25 15:10:00,55.04,55.11,55.01,55.1,76661.0,43.5517,43.6071,43.528,43.5992,76661.0
2017-04-25 15:20:00,55.11,55.15,55.09,55.13,90664.0,43.6071,43.6388,43.5913,43.6229,90664.0
2017-04-25 15:30:00,55.13,55.14,55.09,55.13,118146.0,43.6229,43.6309,43.5913,43.6229,118146.0
2017-04-25 15:40:00,55.12,55.14,55.09,55.13,129393.0,43.615,43.6309,43.5913,43.6229,129393.0
2017-04-25 15:50:00,55.14,55.16,55.07,55.14,452379.0,43.6309,43.6467,43.5755,43.6309,452379.0
2017-04-26 09:30:00,55.37,55.43,55.2,55.3,116360.0,43.8129,43.8603,43.6783,43.7575,116360.0
2017-04-26 09:40:00,55.32,55.35,55.22,55.29,89014.0,43.7733,43.797,43.6942,43.7495,89014.0
2017-04-26 09:50:00,55.3,55.57,55.28,55.57,88660.0,43.7575,43.9711,43.7416,43.9711,88660.0
2017-04-26 10:00:00,55.57,55.67,55.51,55.64,141985.0,43.9711,44.0502,43.9236,44.0265,141985.0
2017-04-26 10:10:00,55.64,55.65,55.52,55.54,74907.0,44.0265,44.0344,43.9315,43.9474,74907.0
2017-04-26 10:20:00,55.53,55.65,55.5,55.65,129947.0,43.9395,44.0344,43.9157,44.0344,129947.0
2017-04-26 10:30:00,55.65,55.74,55.62,55.63,141647.0,44.0344,44.1056,44.0107,44.0186,141647.0
2017-04-26 10:40:00,55.64,55.7,55.62,55.65,88911.0,44.0265,44.074,44.0107,44.0344,88911.0
2017-04-26 10:50:00,55.65,55.69,55.61,55.69,93672.0,44.0344,44.0661,44.0028,44.0661,93672.0
2017-04-26 11:00:00,55.67,55.7,55.62,55.63,76321.0,44.0502,44.074,44.0107,44.0186,76321.0
2017-04-26 11:10:00,55.63,55.73,55.62,55.73,85989.0,44.0186,44.0977,44.0107,44.0977,85989.0
2017-04-26 11:20:00,55.73,55.92,55.72,55.88,198310.0,44.0977,44.2481,44.0898,44.2164,198310.0
2017-04-26 11:30:00,55.89,55.92,55.84,55.88,91972.0,44.2243,44.2481,44.1848,44.2164,91972.0
2017-04-26 11:40:00,55.88,55.91,55.78,55.8,127632.0,44.2164,44.2401,44.1373,44.1531,127632.0
2017-04-26 11:50:00,55.8,55.83,55.78,55.82,54613.0,44.1531,44.1768,44.1373,44.1689,54613.0
2017-04-26 12:00:00,55.82,55.88,55.8,55.86,52475.0,44.1689,44.2164,44.1531,44.2006,52475.0
2017-04-26 12:10:00,55.85,55.93,55.85,55.91,59814.0,44.1927,44.256,44.1927,44.2401,59814.0
2017-04-26 12:20:00,55.92,55.93,55.88,55.92,81410.0,44.2481,44.256,44.2164,44.2481,81410.0
2017-04-26 12:30:00,55.92,55.95,55.91,55.93,96759.0,44.2481,44.2718,44.2401,44.256,96759.0
2017-04-26 12:40:00,55.94,56.06,55.92,56.01,159814.0,44.2639,44.3588,44.2481,44.3193,159814.0
2017-04-26 12:50:00,56.02,56.19,56.02,56.19,106341.0,44.3272,44.4617,44.3272,44.4617,106341.0
2017-04-26 13:00:00,56.19,56.19,56.07,56.11,97837.0,44.4617,44.4617,44.3667,44.3984,97837.0
2017-04-26 13:10:00,56.11,56.12,56.02,56.03,70596.0,44.3984,44.4063,44.3272,44.3351,70596.0
2017-04-26 13:20:00,56.03,56.12,55.99,56.0,91213.0,44.3351,44.4063,44.3034,44.3114,91213.0
2017-04-26 13:30:00,56.0,56.14,56.0,56.13,75859.0,44.3114,44.4221,44.3114,44.4142,75859.0
2017-04-26 13:40:00,56.13,56.19,56.01,56.05,123342.0,44.4142,44.4617,44.3193,44.3509,123342.0
2017-04-26 13:50:00,56.05,56.16,56.04,56.06,71470.0,44.3509,44.438,44.343,44.3588,71470.0
2017-04-26 14:00:00,56.07,56.12,55.9,56.12,265602.0,44.3667,44.4063,44.2322,44.4063,265602.0
2017-04-26 14:10:00,56.12,56.19,56.11,56.14,101799.0,44.4063,44.4617,44.3984,44.4221,101799.0
2017-04-26 14:20:00,56.13,56.17,56.08,56.16,79874.0,44.4142,44.4459,44.3747,44.438,79874.0
2017-04-26 14:30:00,56.16,56.18,56.11,56.16,93442.0,44.438,44.4538,44.3984,44.438,93442.0
2017-04-26 14:40:00,56.16,56.26,56.15,56.26,108577.0,44.438,44.5171,44.43,44.5171,108577.0
2017-04-26 14:50:00,56.25,56.26,56.21,56.21,98746.0,44.5092,44.5171,44.4775,44.4775,98746.0
2017-04-26 15:00:00,56.22,56.27,56.19,56.26,93226.0,44.4854,44.525,44.4617,44.5171,93226.0
2017-04-26 15:10:00,56.26,56.29,56.15,56.17,141719.0,44.5171,44.5408,44.43,44.4459,141719.0
2017-04-26 15:20:00,56.16,56.19,56.11,56.12,130885.0,44.438,44.4617,44.3984,44.4063,130885.0
2017-04-26 15:30:00,56.11,56.17,56.0,56.01,156229.0,44.3984,44.4459,44.3114,44.3193,156229.0
2017-04-26 15:40:00,56.01,56.08,55.96,56.02,342419.0,44.3193,44.3747,44.2797,44.3272,342419.0
2017-04-26 15:50:00,56.02,56.02,55.96,55.99,639927.0,44.3272,44.3272,44.2797,44.3034,639927.0
2017-04-27 09:30:00,55.98,56.0,55.7,55.76,151702.0,44.2955,44.3114,44.074,44.1214,151702.0
2017-04-27 09:40:00,55.77,55.87,55.68,55.86,130358.0,44.1294,44.2085,44.0581,44.2006,130358.0
2017-04-27 09:50:00,55.87,55.97,55.86,55.88,59832.0,44.2085,44.2876,44.2006,44.2164,59832.0
2017-04-27 10:00:00,55.89,56.0,55.86,55.9,82539.0,44.2243,44.3114,44.2006,44.2322,82539.0
2017-04-27 10:10:00,55.91,55.92,55.75,55.76,102250.0,44.2401,44.2481,44.1135,44.1214,102250.0
2017-04-27 10:20:00,55.76,55.76,55.68,55.7,146084.0,44.1214,44.1214,44.0581,44.074,146084.0
2017-04-27 10:30:00,55.71,55.74,55.68,55.72,124035.0,44.0819,44.1056,44.0581,44.0898,124035.0
2017-04-27 10:40:00,55.71,55.79,55.7,55.71,105081.0,44.0819,44.1452,44.074,44.0819,105081.0
2017-04-27 10:50:00,55.72,55.76,55.68,55.75,132168.0,44.0898,44.1214,44.0581,44.1135,132168.0
2017-04-27 11:00:00,55.74,55.8,55.73,55.78,81084.0,44.1056,44.1531,44.0977,44.1373,81084.0
2017-04-27 11:10:00,55.79,55.88,55.79,55.84,82990.0,44.1452,44.2164,44.1452,44.1848,82990.0
2017-04-27 11:20:00,55.84,55.87,55.82,55.84,68574.0,44.1848,44.2085,44.1689,44.1848,68574.0
2017-04-27 11:30:00,55.84,55.85,55.77,55.79,108500.0,44.1848,44.1927,44.1294,44.1452,108500.0
2017-04-27 11:40:00,55.79,55.81,55.74,55.8,109836.0,44.1452,44.161,44.1056,44.1531,109836.0
2017-04-27 11:50:00,55.8,55.83,55.79,55.79,54179.0,44.1531,44.1768,44.1452,44.1452,54179.0
2017-04-27 12:00:00,55.8,55.82,55.79,55.82,73728.0,44.1531,44.1689,44.1452,44.1689,73728.0
2017-04-27 12:10:00,55.82,55.84,55.79,55.8,79789.0,44.1689,44.1848,44.1452,44.1531,79789.0
2017-04-27 12:20:00,55.79,55.82,55.77,55.81,89973.0,44.1452,44.1689,44.1294,44.161,89973.0
2017-04-27 12:30:00,55.82,55.86,55.78,55.85,69794.0,44.1689,44.2006,44.1373,44.1927,69794.0
2017-04-27 12:40:00,55.86,55.92,55.82,55.88,64773.0,44.2006,44.2481,44.1689,44.2164,64773.0
2017-04-27 12:50:00,55.87,55.93,55.84,55.92,59790.0,44.2085,44.256,44.1848,44.2481,59790.0
2017-04-27 13:00:00,55.92,55.97,55.89,55.97,44338.0,44.2481,44.2876,44.2243,44.2876,44338.0
2017-04-27 13:10:00,55.96,56.03,55.95,56.02,44705.0,44.2797,44.3351,44.2718,44.3272,44705.0
2017-04-27 13:20:00,56.01,56.08,56.01,56.02,90901.0,44.3193,44.3747,44.3193,44.3272,90901.0
2017-04-27 13:30:00,56.02,56.04,55.99,55.99,37306.0,44.3272,44.343,44.3034,44.3034,37306.0
2017-04-27 13:40:00,56.0,56.01,55.96,55.98,36752.0,44.3114,44.3193,44.2797,44.2955,36752.0
2017-04-27 13:50:00,55.98,56.02,55.95,56.02,32663.0,44.2955,44.3272,44.2718,44.3272,32663.0
2017-04-27 14:00:00,56.01,56.04,55.96,55.98,44208.0,44.3193,44.343,44.2797,44.2955,44208.0
2017-04-27 14:10:00,55.98,56.02,55.96,55.97,33300.0,44.2955,44.3272,44.2797,44.2876,33300.0
2017-04-27 14:20:00,55.97,55.99,55.96,55.98,59579.0,44.2876,44.3034,44.2797,44.2955,59579.0
2017-04-27 14:30:00,55.99,56.15,55.98,56.13,127555.0,44.3034,44.43,44.2955,44.4142,127555.0
2017-04-27 14:40:00,56.12,56.17,56.08,56.11,65083.0,44.4063,44.4459,44.3747,44.3984,65083.0
2017-04-27 14:50:00,56.11,56.16,56.1,56.12,62811.0,44.3984,44.438,44.3905,44.4063,62811.0
2017-04-27 15:00:00,56.12,56.13,56.05,56.07,100632.0,44.4063,44.4142,44.3509,44.3667,100632.0
2017-04-27 15:10:00,56.08,56.16,56.07,56.08,97390.0,44.3747,44.438,44.3667,44.3747,97390.0
2017-04-27 15:20:00,56.08,56.13,56.07,56.12,93333.0,44.3747,44.4142,44.3667,44.4063,93333.0
2017-04-27 15:30:00,56.11,56.14,56.08,56.11,83901.0,44.3984,44.4221,44.3747,44.3984,83901.0
2017-04-27 15:40:00,56.1,56.16,56.1,56.13,83474.0,44.3905,44.438,44.3905,44.4142,83474.0
2017-04-27 15:50:00,56.12,56.12,56.07,56.1,275729.0,44.4063,44.4063,44.3667,44.3905,275729.0
2017-04-28 09:30:00,56.08,56.08,55.66,55.69,205603.0,44.3747,44.3747,44.0423,44.0661,205603.0
2017-04-28 09:40:00,55.69,55.82,55.63,55.8,71124.0,44.0661,44.1689,44.0186,44.1531,71124.0
2017-04-28 09:50:00,55.8,55.93,55.75,55.76,84065.0,44.1531,44.256,44.1135,44.1214,84065.0
2017-04-28 10:00:00,55.76,55.82,55.71,55.8,78292.0,44.1214,44.1689,44.0819,44.1531,78292.0
2017-04-28 10:10:00,55.8,55.83,55.68,55.7,66116.0,44.1531,44.1768,44.0581,44.074,66116.0
2017-04-28 10:20:00,55.7,55.71,55.55,55.58,116582.0,44.074,44.0819,43.9553,43.979,116582.0
2017-04-28 10:30:00,55.58,55.65,55.52,55.61,132696.0,43.979,44.0344,43.9315,44.0028,132696.0
2017-04-28 10:40:00,55.61,55.66,55.47,55.48,127400.0,44.0028,44.0423,43.892,43.8999,127400.0
2017-04-28 10:50:00,55.48,55.48,55.42,55.45,106206.0,43.8999,43.8999,43.8524,43.8762,106206.0
2017-04-28 11:00:00,55.45,55.53,55.43,55.45,89346.0,43.8762,43.9395,43.8603,43.8762,89346.0
2017-04-28 11:10:00,55.46,55.52,55.41,55.49,97614.0,43.8841,43.9315,43.8445,43.9078,97614.0
2017-04-28 11:20:00,55.49,55.53,55.41,55.43,69913.0,43.9078,43.9395,43.8445,43.8603,69913.0
2017-04-28 11:30:00,55.43,55.46,55.36,55.37,79445.0,43.8603,43.8841,43.8049,43.8129,79445.0
2017-04-28 11:40:00,55.36,55.43,55.36,55.43,114098.0,43.8049,43.8603,43.8049,43.8603,114098.0
2017-04-28 11:50:00,55.42,55.44,55.39,55.43,52277.0,43.8524,43.8682,43.8287,43.8603,52277.0
2017-04-28 12:00:00,55.43,55.53,55.42,55.52,103778.0,43.8603,43.9395,43.8524,43.9315,103778.0
2017-04-28 12:10:00,55.52,55.56,55.44,55.44,82098.0,43.9315,43.9632,43.8682,43.8682,82098.0
2017-04-28 12:20:00,55.45,55.51,55.45,55.48,53634.0,43.8762,43.9236,43.8762,43.8999,53634.0
2017-04-28 12:30:00,55.48,55.48,55.42,55.46,68830.0,43.8999,43.8999,43.8524,43.8841,68830.0
2017-04-28 12:40:00,55.46,55.53,55.45,55.53,39522.0,43.8841,43.9395,43.8762,43.9395,39522.0
2017-04-28 12:50:00,55.54,55.54,55.41,55.45,43426.0,43.9474,43.9474,43.8445,43.8762,43426.0
2017-04-28 13:00:00,55.45,55.52,55.44,55.49,49110.0,43.8762,43.9315,43.8682,43.9078,49110.0
2017-04-28 13:10:00,55.5,55.56,55.48,55.53,44423.0,43.9157,43.9632,43.8999,43.9395,44423.0
2017-04-28 13:20:00,55.53,55.65,55.52,55.62,66961.0,43.9395,44.0344,43.9315,44.0107,66961.0
2017-04-28 13:30:00,55.62,55.7,55.62,55.63,61828.0,44.0107,44.074,44.0107,44.0186,61828.0
2017-04-28 13:40:00,55.63,55.66,55.57,55.59,72792.0,44.0186,44.0423,43.9711,43.9869,72792.0
2017-04-28 13:50:00,55.59,55.75,55.58,55.74,90840.0,43.9869,44.1135,43.979,44.1056,90840.0
2017-04-28 14:00:00,55.73,55.78,55.71,55.74,68642.0,44.0977,44.1373,44.0819,44.1056,68642.0
2017-04-28 14:10:00,55.75,55.8,55.72,55.73,99135.0,44.1135,44.1531,44.0898,44.0977,99135.0
2017-04-28 14:20:00,55.73,55.84,55.73,55.84,89466.0,44.0977,44.1848,44.0977,44.1848,89466.0
2017-04-28 14:30:00,55.84,55.86,55.79,55.82,192401.0,44.1848,44.2006,44.1452,44.1689,192401.0
2017-04-28 14:40:00,55.83,55.88,55.8,55.87,104123.0,44.1768,44.2164,44.1531,44.2085,104123.0
2017-04-28 14:50:00,55.87,55.87,55.66,55.66,143022.0,44.2085,44.2085,44.0423,44.0423,143022.0
2017-04-28 15:00:00,55.66,55.75,55.65,55.75,103844.0,44.0423,44.1135,44.0344,44.1135,103844.0
2017-04-28 15:10:00,55.76,55.76,55.68,55.74,125101.0,44.1214,44.1214,44.0581,44.1056,125101.0
2017-04-28 15:20:00,55.73,55.78,55.72,55.78,160951.0,44.0977,44.1373,44.0898,44.1373,160951.0
2017-04-28 15:30:00,55.78,55.83,55.77,55.81,187436.0,44.1373,44.1768,44.1294,44.161,187436.0
2017-04-28 15:40:00,55.8,55.85,55.79,55.83,314273.0,44.1531,44.1927,44.1452,44.1768,314273.0
2017-04-28 15:50:00,55.83,55.88,55.82,55.87,489575.0,44.1768,44.2164,44.1689,44.2085,489575.0
2017-05-01 09:30:00,55.81,55.98,55.75,55.86,274624.0,44.161,44.2955,44.1135,44.2006,274624.0
2017-05-01 09:40:00,55.85,55.87,55.76,55.79,139445.0,44.1927,44.2085,44.1214,44.1452,139445.0
2017-05-01 09:50:00,55.79,55.83,55.76,55.77,131247.0,44.1452,44.1768,44.1214,44.1294,131247.0
2017-05-01 10:00:00,55.75,55.87,55.7,55.86,95978.0,44.1135,44.2085,44.074,44.2006,95978.0
2017-05-01 10:10:00,55.86,55.93,55.81,55.87,53958.0,44.2006,44.256,44.161,44.2085,53958.0
2017-05-01 10:20:00,55.88,55.97,55.83,55.84,76567.0,44.2164,44.2876,44.1768,44.1848,76567.0
2017-05-01 10:30:00,55.84,55.96,55.84,55.96,75106.0,44.1848,44.2797,44.1848,44.2797,75106.0
2017-05-01 10:40:00,55.96,55.99,55.9,55.97,82975.0,44.2797,44.3034,44.2322,44.2876,82975.0
2017-05-01 10:50:00,55.96,56.0,55.94,55.95,62442.0,44.2797,44.3114,44.2639,44.2718,62442.0
2017-05-01 11:00:00,55.95,55.95,55.79,55.8,69888.0,44.2718,44.2718,44.1452,44.1531,69888.0
2017-05-01 11:10:00,55.8,55.82,55.77,55.8,82499.0,44.1531,44.1689,44.1294,44.1531,82499.0
2017-05-01 11:20:00,55.8,55.86,55.77,55.84,141185.0,44.1531,44.2006,44.1294,44.1848,141185.0
2017-05-01 11:30:00,55.84,55.85,55.69,55.71,327731.0,44.1848,44.1927,44.0661,44.0819,327731.0
2017-05-01 11:40:00,55.7,55.73,55.6,55.6,165200.0,44.074,44.0977,43.9948,43.9948,165200.0
2017-05-01 11:50:00,55.6,55.62,55.52,55.6,101318.0,43.9948,44.0107,43.9315,43.9948,101318.0
2017-05-01 12:00:00,55.6,55.64,55.59,55.64,89258.0,43.9948,44.0265,43.9869,44.0265,89258.0
2017-05-01 12:10:00,55.64,55.67,55.59,55.66,149202.0,44.0265,44.0502,43.9869,44.0423,149202.0
2017-05-01 12:20:00,55.66,55.68,55.6,55.67,144200.0,44.0423,44.0581,43.9948,44.0502,144200.0
2017-05-01 12:30:00,55.66,55.74,55.65,55.72,80711.0,44.0423,44.1056,44.0344,44.0898,80711.0
2017-05-01 12:40:00,55.73,55.74,55.67,55.71,108129.0,44.0977,44.1056,44.0502,44.0819,108129.0
2017-05-01 12:50:00,55.7,55.73,55.62,55.65,157366.0,44.074,44.0977,44.0107,44.0344,157366.0
2017-05-01 13:00:00,55.65,55.72,55.65,55.7,81646.0,44.0344,44.0898,44.0344,44.074,81646.0
2017-05-01 13:10:00,55.7,55.75,55.62,55.63,128414.0,44.074,44.1135,44.0107,44.0186,128414.0
2017-05-01 13:20:00,55.63,55.74,55.62,55.73,54446.0,44.0186,44.1056,44.0107,44.0977,54446.0
2017-05-01 13:30:00,55.72,55.76,55.71,55.75,48575.0,44.0898,44.1214,44.0819,44.1135,48575.0
2017-05-01 13:40:00,55.74,55.88,55.73,55.88,87748.0,44.1056,44.2164,44.0977,44.2164,87748.0
2017-05-01 13:50:00,55.88,55.93,55.86,55.93,76640.0,44.2164,44.256,44.2006,44.256,76640.0
2017-05-01 14:00:00,55.93,55.95,55.84,55.89,77131.0,44.256,44.2718,44.1848,44.2243,77131.0
2017-05-01 14:10:00,55.88,55.92,55.84,55.85,33674.0,44.2164,44.2481,44.1848,44.1927,33674.0
2017-05-01 14:20:00,55.84,55.87,55.81,55.81,41637.0,44.1848,44.2085,44.161,44.161,41637.0
2017-05-01 14:30:00,55.82,55.86,55.8,55.85,42237.0,44.1689,44.2006,44.1531,44.1927,42237.0
2017-05-01 14:40:00,55.85,55.86,55.81,55.86,49898.0,44.1927,44.2006,44.161,44.2006,49898.0
2017-05-01 14:50:00,55.86,55.86,55.83,55.86,56065.0,44.2006,44.2006,44.1768,44.2006,56065.0
2017-05-01 15:00:00,55.85,55.92,55.84,55.87,79523.0,44.1927,44.2481,44.1848,44.2085,79523.0
2017-05-01 15:10:00,55.87,55.89,55.8,55.8,72607.0,44.2085,44.2243,44.1531,44.1531,72607.0
2017-05-01 15:20:00,55.8,55.84,55.75,55.83,162865.0,44.1531,44.1848,44.1135,44.1768,162865.0
2017-05-01 15:30:00,55.83,55.88,55.82,55.83,133525.0,44.1768,44.2164,44.1689,44.1768,133525.0
2017-05-01 15:40:00,55.82,55.87,55.81,55.85,178339.0,44.1689,44.2085,44.161,44.1927,178339.0
2017-05-01 15:50:00,55.85,55.86,55.75,55.78,451070.0,44.1927,44.2006,44.1135,44.1373,451070.0
2017-05-02 09:30:00,55.74,55.94,55.7,55.79,91046.0,44.1056,44.2639,44.074,44.1452,91046.0
2017-05-02 09:40:00,55.8,55.85,55.72,55.79,76547.0,44.1531,44.1927,44.0898,44.1452,76547.0
2017-05-02 09:50:00,55.78,55.82,55.73,55.75,81784.0,44.1373,44.1689,44.0977,44.1135,81784.0
2017-05-02 10:00:00,55.74,55.81,55.73,55.73,81359.0,44.1056,44.161,44.0977,44.0977,81359.0
2017-05-02 10:10:00,55.73,55.81,55.63,55.78,131229.0,44.0977,44.161,44.0186,44.1373,131229.0
2017-05-02 10:20:00,55.78,55.9,55.76,55.82,72722.0,44.1373,44.2322,44.1214,44.1689,72722.0
2017-05-02 10:30:00,55.82,55.86,55.8,55.86,77021.0,44.1689,44.2006,44.1531,44.2006,77021.0
2017-05-02 10:40:00,55.85,55.9,55.83,55.85,98960.0,44.1927,44.2322,44.1768,44.1927,98960.0
2017-05-02 10:50:00,55.86,55.86,55.71,55.75,217326.0,44.2006,44.2006,44.0819,44.1135,217326.0
2017-05-02 11:00:00,55.75,55.88,55.74,55.82,88551.0,44.1135,44.2164,44.1056,44.1689,88551.0
2017-05-02 11:10:00,55.82,55.9,55.79,55.9,87391.0,44.1689,44.2322,44.1452,44.2322,87391.0
2017-05-02 11:20:00,55.9,55.99,55.89,55.94,97049.0,44.2322,44.3034,44.2243,44.2639,97049.0
2017-05-02 11:30:00,55.93,56.0,55.89,55.97,77257.0,44.256,44.3114,44.2243,44.2876,77257.0
2017-05-02 11:40:00,55.97,55.99,55.91,55.95,82616.0,44.2876,44.3034,44.2401,44.2718,82616.0
2017-05-02 11:50:00,55.95,55.95,55.87,55.92,62910.0,44.2718,44.2718,44.2085,44.2481,62910.0
2017-05-02 12:00:00,55.93,56.06,55.93,56.06,68438.0,44.256,44.3588,44.256,44.3588,68438.0
2017-05-02 12:10:00,56.06,56.1,56.06,56.1,47609.0,44.3588,44.3905,44.3588,44.3905,47609.0
2017-05-02 12:20:00,56.1,56.23,56.1,56.19,81542.0,44.3905,44.4933,44.3905,44.4617,81542.0
2017-05-02 12:30:00,56.2,56.29,56.18,56.27,55843.0,44.4696,44.5408,44.4538,44.525,55843.0
2017-05-02 12:40:00,56.28,56.29,56.24,56.26,41693.0,44.5329,44.5408,44.5013,44.5171,41693.0
2017-05-02 12:50:00,56.25,56.26,56.19,56.25,70613.0,44.5092,44.5171,44.4617,44.5092,70613.0
2017-05-02 13:00:00,56.24,56.26,56.21,56.25,53573.0,44.5013,44.5171,44.4775,44.5092,53573.0
2017-05-02 13:10:00,56.24,56.26,56.2,56.26,51823.0,44.5013,44.5171,44.4696,44.5171,51823.0
2017-05-02 13:20:00,56.25,56.31,56.25,56.28,47878.0,44.5092,44.5566,44.5092,44.5329,47878.0
2017-05-02 13:30:00,56.28,56.34,56.27,56.3,63529.0,44.5329,44.5804,44.525,44.5487,63529.0
2017-05-02 13:40:00,56.31,56.33,56.26,56.29,51550.0,44.5566,44.5725,44.5171,44.5408,51550.0
2017-05-02 13:50:00,56.29,56.3,56.25,56.29,84034.0,44.5408,44.5487,44.5092,44.5408,84034.0
2017-05-02 14:00:00,56.28,56.29,56.23,56.27,68549.0,44.5329,44.5408,44.4933,44.525,68549.0
2017-05-02 14:10:00,56.26,56.29,56.25,56.26,70151.0,44.5171,44.5408,44.5092,44.5171,70151.0
2017-05-02 14:20:00,56.27,56.27,56.18,56.19,79196.0,44.525,44.525,44.4538,44.4617,79196.0
2017-05-02 14:30:00,56.19,56.28,56.19,56.26,72611.0,44.4617,44.5329,44.4617,44.5171,72611.0
2017-05-02 14:40:00,56.26,56.26,56.18,56.2,91836.0,44.5171,44.5171,44.4538,44.4696,91836.0
2017-05-02 14:50:00,56.2,56.24,56.19,56.23,48057.0,44.4696,44.5013,44.4617,44.4933,48057.0
2017-05-02 15:00:00,56.23,56.24,56.18,56.23,70389.0,44.4933,44.5013,44.4538,44.4933,70389.0
2017-05-02 15:10:00,56.23,56.25,56.2,56.21,59624.0,44.4933,44.5092,44.4696,44.4775,59624.0
2017-05-02 15:20:00,56.21,56.22,56.17,56.18,100554.0,44.4775,44.4854,44.4459,44.4538,100554.0
2017-05-02 15:30:00,56.18,56.19,56.14,56.16,99565.0,44.4538,44.4617,44.4221,44.438,99565.0
2017-05-02 15:40:00,56.17,56.17,56.13,56.14,127265.0,44.4459,44.4459,44.4142,44.4221,127265.0
2017-05-02 15:50:00,56.14,56.17,56.11,56.16,308935.0,44.4221,44.4459,44.3984,44.438,308935.0
2017-05-03 09:30:00,56.14,56.18,55.92,56.17,130297.0,44.4221,44.4538,44.2481,44.4459,130297.0
2017-05-03 09:40:00,56.17,56.35,56.15,56.28,132398.0,44.4459,44.5883,44.43,44.5329,132398.0
2017-05-03 09:50:00,56.27,56.53,56.25,56.4,190351.0,44.525,44.7307,44.5092,44.6279,190351.0
2017-05-03 10:00:00,56.41,56.41,56.2,56.23,87058.0,44.6358,44.6358,44.4696,44.4933,87058.0
2017-05-03 10:10:00,56.24,56.44,56.22,56.42,170090.0,44.5013,44.6595,44.4854,44.6437,170090.0
2017-05-03 10:20:00,56.42,56.44,56.29,56.29,78062.0,44.6437,44.6595,44.5408,44.5408,78062.0
2017-05-03 10:30:00,56.3,56.39,56.26,56.35,129949.0,44.5487,44.62,44.5171,44.5883,129949.0
2017-05-03 10:40:00,56.34,56.4,56.24,56.25,216164.0,44.5804,44.6279,44.5013,44.5092,216164.0
2017-05-03 10:50:00,56.26,56.29,56.21,56.22,182852.0,44.5171,44.5408,44.4775,44.4854,182852.0
2017-05-03 11:00:00,56.21,56.29,56.19,56.29,212827.0,44.4775,44.5408,44.4617,44.5408,212827.0
2017-05-03 11:10:00,56.29,56.32,56.25,56.32,88127.0,44.5408,44.5646,44.5092,44.5646,88127.0
2017-05-03 11:20:00,56.32,56.4,56.31,56.37,97574.0,44.5646,44.6279,44.5566,44.6041,97574.0
2017-05-03 11:30:00,56.37,56.5,56.37,56.49,105138.0,44.6041,44.707,44.6041,44.6991,105138.0
2017-05-03 11:40:00,56.5,56.55,56.49,56.55,55762.0,44.707,44.7466,44.6991,44.7466,55762.0
2017-05-03 11:50:00,56.55,56.64,56.54,56.62,108153.0,44.7466,44.8178,44.7386,44.8019,108153.0
2017-05-03 12:00:00,56.61,56.67,56.6,56.64,100479.0,44.794,44.8415,44.7861,44.8178,100479.0
2017-05-03 12:10:00,56.64,56.64,56.56,56.58,64601.0,44.8178,44.8178,44.7545,44.7703,64601.0
2017-05-03 12:20:00,56.58,56.6,56.53,56.59,67636.0,44.7703,44.7861,44.7307,44.7782,67636.0
2017-05-03 12:30:00,56.59,56.6,56.54,56.59,68835.0,44.7782,44.7861,44.7386,44.7782,68835.0
2017-05-03 12:40:00,56.58,56.65,56.57,56.57,106591.0,44.7703,44.8257,44.7624,44.7624,106591.0
2017-05-03 12:50:00,56.56,56.59,56.55,56.57,111481.0,44.7545,44.7782,44.7466,44.7624,111481.0
2017-05-03 13:00:00,56.58,56.64,56.57,56.58,139703.0,44.7703,44.8178,44.7624,44.7703,139703.0
2017-05-03 13:10:00,56.58,56.59,56.5,56.55,145628.0,44.7703,44.7782,44.707,44.7466,145628.0
2017-05-03 13:20:00,56.55,56.59,56.52,56.59,120626.0,44.7466,44.7782,44.7228,44.7782,120626.0
2017-05-03 13:30:00,56.59,56.61,56.52,56.55,87622.0,44.7782,44.794,44.7228,44.7466,87622.0
2017-05-03 13:40:00,56.56,56.63,56.52,56.62,83691.0,44.7545,44.8099,44.7228,44.8019,83691.0
2017-05-03 13:50:00,56.61,56.79,56.61,56.74,167076.0,44.794,44.9365,44.794,44.8969,167076.0
2017-05-03 14:00:00,56.74,56.92,56.72,56.92,201697.0,44.8969,45.0393,44.8811,45.0393,201697.0
2017-05-03 14:10:00,56.92,56.97,56.89,56.92,188628.0,45.0393,45.0789,45.0156,45.0393,188628.0
2017-05-03 14:20:00,56.93,57.06,56.91,57.05,252892.0,45.0472,45.1501,45.0314,45.1422,252892.0
2017-05-03 14:30:00,57.04,57.07,56.92,56.98,200325.0,45.1343,45.158,45.0393,45.0868,200325.0
2017-05-03 14:40:00,57.0,57.0,56.92,56.95,149655.0,45.1026,45.1026,45.0393,45.0631,149655.0
2017-05-03 14:50:00,56.96,57.09,56.95,57.08,174526.0,45.071,45.1738,45.0631,45.1659,174526.0
2017-05-03 15:00:00,57.07,57.13,57.03,57.12,228865.0,45.158,45.2055,45.1264,45.1976,228865.0
2017-05-03 15:10:00,57.12,57.28,57.1,57.27,335273.0,45.1976,45.3242,45.1818,45.3163,335273.0
2017-05-03 15:20:00,57.27,57.32,57.23,57.31,212593.0,45.3163,45.3558,45.2846,45.3479,212593.0
2017-05-03 15:30:00,57.31,57.36,57.24,57.35,331736.0,45.3479,45.3875,45.2925,45.3796,331736.0
2017-05-03 15:40:00,57.35,57.54,57.33,57.5,450363.0,45.3796,45.5299,45.3637,45.4983,450363.0
2017-05-03 15:50:00,57.49,57.51,57.33,57.34,724329.0,45.4904,45.5062,45.3637,45.3717,724329.0
2017-05-04 09:30:00,57.5,57.68,57.4,57.62,195784.0,45.4983,45.6407,45.4191,45.5932,195784.0
2017-05-04 09:40:00,57.6,57.68,57.28,57.31,193365.0,45.5774,45.6407,45.3242,45.3479,193365.0
2017-05-04 09:50:00,57.3,57.35,57.15,57.16,147652.0,45.34,45.3796,45.2213,45.2292,147652.0
2017-05-04 10:00:00,57.15,57.35,57.12,57.23,128953.0,45.2213,45.3796,45.1976,45.2846,128953.0
2017-05-04 10:10:00,57.22,57.22,57.05,57.08,140252.0,45.2767,45.2767,45.1422,45.1659,140252.0
2017-05-04 10:20:00,57.08,57.15,57.05,57.05,67793.0,45.1659,45.2213,45.1422,45.1422,67793.0
2017-05-04 10:30:00,57.06,57.24,57.02,57.24,114410.0,45.1501,45.2925,45.1185,45.2925,114410.0
2017-05-04 10:40:00,57.23,57.28,57.07,57.09,100483.0,45.2846,45.3242,45.158,45.1738,100483.0
2017-05-04 10:50:00,57.08,57.09,56.98,57.05,229714.0,45.1659,45.1738,45.0868,45.1422,229714.0
2017-05-04 11:00:00,57.05,57.15,57.03,57.09,130695.0,45.1422,45.2213,45.1264,45.1738,130695.0
2017-05-04 11:10:00,57.09,57.1,57.01,57.04,62728.0,45.1738,45.1818,45.1105,45.1343,62728.0
2017-05-04 11:20:00,57.04,57.07,56.95,56.96,89073.0,45.1343,45.158,45.0631,45.071,89073.0
2017-05-04 11:30:00,56.96,56.99,56.9,56.92,66027.0,45.071,45.0947,45.0235,45.0393,66027.0
2017-05-04 11:40:00,56.91,56.93,56.84,56.86,87111.0,45.0314,45.0472,44.976,44.9919,87111.0
2017-05-04 11:50:00,56.87,56.91,56.79,56.8,57709.0,44.9998,45.0314,44.9365,44.9444,57709.0
2017-05-04 12:00:00,56.8,56.84,56.72,56.73,75472.0,44.9444,44.976,44.8811,44.889,75472.0
2017-05-04 12:10:00,56.72,56.76,56.65,56.67,136880.0,44.8811,44.9127,44.8257,44.8415,136880.0
2017-05-04 12:20:00,56.67,56.86,56.67,56.83,103476.0,44.8415,44.9919,44.8415,44.9681,103476.0
2017-05-04 12:30:00,56.83,56.91,56.82,56.88,70572.0,44.9681,45.0314,44.9602,45.0077,70572.0
2017-05-04 12:40:00,56.89,56.94,56.87,56.91,143628.0,45.0156,45.0552,44.9998,45.0314,143628.0
2017-05-04 12:50:00,56.92,57.06,56.91,57.04,123402.0,45.0393,45.1501,45.0314,45.1343,123402.0
2017-05-04 13:00:00,57.04,57.07,56.96,56.97,70441.0,45.1343,45.158,45.071,45.0789,70441.0
2017-05-04 13:10:00,56.96,57.01,56.92,56.93,82985.0,45.071,45.1105,45.0393,45.0472,82985.0
2017-05-04 13:20:00,56.92,56.95,56.84,56.9,103806.0,45.0393,45.0631,44.976,45.0235,103806.0
2017-05-04 13:30:00,56.9,56.97,56.89,56.97,70607.0,45.0235,45.0789,45.0156,45.0789,70607.0
2017-05-04 13:40:00,56.97,57.06,56.94,57.05,76189.0,45.0789,45.1501,45.0552,45.1422,76189.0
2017-05-04 13:50:00,57.05,57.09,56.97,57.07,90222.0,45.1422,45.1738,45.0789,45.158,90222.0
2017-05-04 14:00:00,57.06,57.14,57.03,57.14,77448.0,45.1501,45.2134,45.1264,45.2134,77448.0
2017-05-04 14:10:00,57.14,57.2,57.12,57.13,97133.0,45.2134,45.2609,45.1976,45.2055,97133.0
2017-05-04 14:20:00,57.13,57.16,57.08,57.11,82683.0,45.2055,45.2292,45.1659,45.1897,82683.0
2017-05-04 14:30:00,57.11,57.16,57.08,57.15,100506.0,45.1897,45.2292,45.1659,45.2213,100506.0
2017-05-04 14:40:00,57.15,57.23,57.14,57.23,94307.0,45.2213,45.2846,45.2134,45.2846,94307.0
2017-05-04 14:50:00,57.23,57.23,57.14,57.15,86163.0,45.2846,45.2846,45.2134,45.2213,86163.0
2017-05-04 15:00:00,57.15,57.21,57.14,57.14,102766.0,45.2213,45.2688,45.2134,45.2134,102766.0
2017-05-04 15:10:00,57.14,57.19,57.11,57.15,111575.0,45.2134,45.253,45.1897,45.2213,111575.0
2017-05-04 15:20:00,57.15,57.24,57.1,57.23,205777.0,45.2213,45.2925,45.1818,45.2846,205777.0
2017-05-04 15:30:00,57.23,57.23,57.14,57.21,224847.0,45.2846,45.2846,45.2134,45.2688,224847.0
2017-05-04 15:40:00,57.21,57.21,57.14,57.17,208440.0,45.2688,45.2688,45.2134,45.2371,208440.0
2017-05-04 15:50:00,57.17,57.31,57.16,57.3,590762.0,45.2371,45.3479,45.2292,45.34,590762.0
2017-05-05 09:30:00,57.33,57.58,57.33,57.36,100690.0,45.3637,45.5616,45.3637,45.3875,100690.0
2017-05-05 09:40:00,57.37,57.51,57.29,57.5,123744.0,45.3954,45.5062,45.3321,45.4983,123744.0
2017-05-05 09:50:00,57.49,57.52,57.35,57.52,92552.0,45.4904,45.5141,45.3796,45.5141,92552.0
2017-05-05 10:00:00,57.51,57.52,57.36,57.42,73394.0,45.5062,45.5141,45.3875,45.435,73394.0
2017-05-05 10:10:00,57.42,57.47,57.25,57.26,85838.0,45.435,45.4745,45.3004,45.3084,85838.0
2017-05-05 10:20:00,57.26,57.31,57.02,57.08,137583.0,45.3084,45.3479,45.1185,45.1659,137583.0
2017-05-05 10:30:00,57.07,57.12,56.91,56.92,164356.0,45.158,45.1976,45.0314,45.0393,164356.0
2017-05-05 10:40:00,56.92,56.95,56.82,56.86,179446.0,45.0393,45.0631,44.9602,44.9919,179446.0
2017-05-05 10:50:00,56.86,56.95,56.85,56.93,104618.0,44.9919,45.0631,44.9839,45.0472,104618.0
2017-05-05 11:00:00,56.92,57.01,56.91,56.98,96494.0,45.0393,45.1105,45.0314,45.0868,96494.0
2017-05-05 11:10:00,56.98,57.09,56.95,57.08,65513.0,45.0868,45.1738,45.0631,45.1659,65513.0
2017-05-05 11:20:00,57.08,57.11,57.01,57.02,92218.0,45.1659,45.1897,45.1105,45.1185,92218.0
2017-05-05 11:30:00,57.02,57.04,56.93,56.95,69710.0,45.1185,45.1343,45.0472,45.0631,69710.0
2017-05-05 11:40:00,56.96,57.05,56.91,56.99,68049.0,45.071,45.1422,45.0314,45.0947,68049.0
2017-05-05 11:50:00,57.01,57.12,56.99,57.09,30156.0,45.1105,45.1976,45.0947,45.1738,30156.0
2017-05-05 12:00:00,57.1,57.14,57.04,57.04,59850.0,45.1818,45.2134,45.1343,45.1343,59850.0
2017-05-05 12:10:00,57.03,57.03,56.97,57.0,41912.0,45.1264,45.1264,45.0789,45.1026,41912.0
2017-05-05 12:20:00,57.01,57.06,56.99,57.06,45768.0,45.1105,45.1501,45.0947,45.1501,45768.0
2017-05-05 12:30:00,57.07,57.16,57.05,57.14,53653.0,45.158,45.2292,45.1422,45.2134,53653.0
2017-05-05 12:40:00,57.14,57.2,57.13,57.17,57677.0,45.2134,45.2609,45.2055,45.2371,57677.0
2017-05-05 12:50:00,57.17,57.2,57.13,57.17,61226.0,45.2371,45.2609,45.2055,45.2371,61226.0
2017-05-05 13:00:00,57.16,57.18,57.12,57.13,49712.0,45.2292,45.2451,45.1976,45.2055,49712.0
2017-05-05 13:10:00,57.14,57.16,57.1,57.14,51322.0,45.2134,45.2292,45.1818,45.2134,51322.0
2017-05-05 13:20:00,57.14,57.16,57.12,57.15,41286.0,45.2134,45.2292,45.1976,45.2213,41286.0
2017-05-05 13:30:00,57.15,57.17,57.12,57.17,42251.0,45.2213,45.2371,45.1976,45.2371,42251.0
2017-05-05 13:40:00,57.17,57.22,57.16,57.2,64531.0,45.2371,45.2767,45.2292,45.2609,64531.0
2017-05-05 13:50:00,57.2,57.23,57.17,57.21,97897.0,45.2609,45.2846,45.2371,45.2688,97897.0
2017-05-05 14:00:00,57.22,57.26,57.2,57.24,52712.0,45.2767,45.3084,45.2609,45.2925,52712.0
2017-05-05 14:10:00,57.25,57.3,57.2,57.28,64942.0,45.3004,45.34,45.2609,45.3242,64942.0
2017-05-05 14:20:00,57.27,57.3,57.23,57.27,55770.0,45.3163,45.34,45.2846,45.3163,55770.0
2017-05-05 14:30:00,57.28,57.33,57.24,57.31,72542.0,45.3242,45.3637,45.2925,45.3479,72542.0
2017-05-05 14:40:00,57.31,57.39,57.28,57.39,110582.0,45.3479,45.4112,45.3242,45.4112,110582.0
2017-05-05 14:50:00,57.38,57.42,57.34,57.38,100812.0,45.4033,45.435,45.3717,45.4033,100812.0
2017-05-05 15:00:00,57.38,57.39,57.31,57.36,72560.0,45.4033,45.4112,45.3479,45.3875,72560.0
2017-05-05 15:10:00,57.35,57.42,57.34,57.35,88940.0,45.3796,45.435,45.3717,45.3796,88940.0
2017-05-05 15:20:00,57.35,57.36,57.29,57.32,92494.0,45.3796,45.3875,45.3321,45.3558,92494.0
2017-05-05 15:30:00,57.32,57.36,57.29,57.3,87620.0,45.3558,45.3875,45.3321,45.34,87620.0
2017-05-05 15:40:00,57.29,57.33,57.23,57.33,112378.0,45.3321,45.3637,45.2846,45.3637,112378.0
2017-05-05 15:50:00,57.33,57.38,57.3,57.33,343186.0,45.3637,45.4033,45.34,45.3637,343186.0
2017-05-08 09:30:00,57.51,57.55,57.32,57.37,103796.0,45.5062,45.5378,45.3558,45.3954,103796.0
2017-05-08 09:40:00,57.36,57.38,57.25,57.26,116187.0,45.3875,45.4033,45.3004,45.3084,116187.0
2017-05-08 09:50:00,57.26,57.49,57.25,57.47,92348.0,45.3084,45.4904,45.3004,45.4745,92348.0
2017-05-08 10:00:00,57.47,57.49,57.36,57.41,69076.0,45.4745,45.4904,45.3875,45.4271,69076.0
2017-05-08 10:10:00,57.42,57.44,57.3,57.33,64368.0,45.435,45.4508,45.34,45.3637,64368.0
2017-05-08 10:20:00,57.33,57.36,57.27,57.29,58217.0,45.3637,45.3875,45.3163,45.3321,58217.0
2017-05-08 10:30:00,57.3,57.34,57.24,57.25,74819.0,45.34,45.3717,45.2925,45.3004,74819.0
2017-05-08 10:40:00,57.25,57.33,57.23,57.31,91101.0,45.3004,45.3637,45.2846,45.3479,91101.0
2017-05-08 10:50:00,57.3,57.35,57.29,57.32,122997.0,45.34,45.3796,45.3321,45.3558,122997.0
2017-05-08 11:00:00,57.33,57.36,57.3,57.3,61764.0,45.3637,45.3875,45.34,45.34,61764.0
2017-05-08 11:10:00,57.3,57.31,57.16,57.17,114996.0,45.34,45.3479,45.2292,45.2371,114996.0
2017-05-08 11:20:00,57.17,57.2,57.03,57.08,131189.0,45.2371,45.2609,45.1264,45.1659,131189.0
2017-05-08 11:30:00,57.08,57.14,57.07,57.12,75355.0,45.1659,45.2134,45.158,45.1976,75355.0
2017-05-08 11:40:00,57.11,57.22,57.11,57.21,97470.0,45.1897,45.2767,45.1897,45.2688,97470.0
2017-05-08 11:50:00,57.21,57.23,57.14,57.17,87624.0,45.2688,45.2846,45.2134,45.2371,87624.0
2017-05-08 12:00:00,57.16,57.17,57.08,57.1,57844.0,45.2292,45.2371,45.1659,45.1818,57844.0
2017-05-08 12:10:00,57.1,57.11,57.03,57.05,58550.0,45.1818,45.1897,45.1264,45.1422,58550.0
2017-05-08 12:20:00,57.05,57.14,57.04,57.12,71602.0,45.1422,45.2134,45.1343,45.1976,71602.0
2017-05-08 12:30:00,57.12,57.16,57.09,57.16,64363.0,45.1976,45.2292,45.1738,45.2292,64363.0
2017-05-08 12:40:00,57.16,57.16,57.12,57.16,46709.0,45.2292,45.2292,45.1976,45.2292,46709.0
2017-05-08 12:50:00,57.16,57.17,57.08,57.1,56908.0,45.2292,45.2371,45.1659,45.1818,56908.0
2017-05-08 13:00:00,57.1,57.11,57.07,57.11,38013.0,45.1818,45.1897,45.158,45.1897,38013.0
2017-05-08 13:10:00,57.1,57.13,57.08,57.11,32305.0,45.1818,45.2055,45.1659,45.1897,32305.0
2017-05-08 13:20:00,57.12,57.16,57.11,57.16,20059.0,45.1976,45.2292,45.1897,45.2292,20059.0
2017-05-08 13:30:00,57.16,57.24,57.15,57.23,58845.0,45.2292,45.2925,45.2213,45.2846,58845.0
2017-05-08 13:40:00,57.23,57.24,57.17,57.18,79088.0,45.2846,45.2925,45.2371,45.2451,79088.0
2017-05-08 13:50:00,57.19,57.2,57.15,57.17,66331.0,45.253,45.2609,45.2213,45.2371,66331.0
2017-05-08 14:00:00,57.16,57.17,57.11,57.14,118002.0,45.2292,45.2371,45.1897,45.2134,118002.0
2017-05-08 14:10:00,57.15,57.17,57.12,57.16,77868.0,45.2213,45.2371,45.1976,45.2292,77868.0
2017-05-08 14:20:00,57.16,57.2,57.15,57.15,97610.0,45.2292,45.2609,45.2213,45.2213,97610.0
2017-05-08 14:30:00,57.15,57.16,57.1,57.14,91450.0,45.2213,45.2292,45.1818,45.2134,91450.0
2017-05-08 14:40:00,57.13,57.17,57.11,57.17,137923.0,45.2055,45.2371,45.1897,45.2371,137923.0
2017-05-08 14:50:00,57.17,57.17,57.09,57.13,101380.0,45.2371,45.2371,45.1738,45.2055,101380.0
2017-05-08 15:00:00,57.13,57.19,57.1,57.18,106648.0,45.2055,45.253,45.1818,45.2451,106648.0
2017-05-08 15:10:00,57.18,57.22,57.15,57.21,105278.0,45.2451,45.2767,45.2213,45.2688,105278.0
2017-05-08 15:20:00,57.21,57.28,57.19,57.21,114403.0,45.2688,45.3242,45.253,45.2688,114403.0
2017-05-08 15:30:00,57.22,57.27,57.2,57.22,89607.0,45.2767,45.3163,45.2609,45.2767,89607.0
2017-05-08 15:40:00,57.22,57.24,57.19,57.21,99343.0,45.2767,45.2925,45.253,45.2688,99343.0
2017-05-08 15:50:00,57.2,57.31,57.2,57.29,310902.0,45.2609,45.3479,45.2609,45.3321,310902.0
2017-05-09 09:30:00,57.41,57.89,57.35,57.82,462354.0,45.4271,45.8069,45.3796,45.7515,462354.0
2017-05-09 09:40:00,57.83,57.89,57.76,57.87,206257.0,45.7594,45.8069,45.704,45.791,206257.0
2017-05-09 09:50:00,57.88,58.0,57.61,57.64,204614.0,45.7989,45.8939,45.5853,45.609,204614.0
2017-05-09 10:00:00,57.64,57.82,57.6,57.73,138408.0,45.609,45.7515,45.5774,45.6803,138408.0
2017-05-09 10:10:00,57.73,57.76,57.6,57.65,165285.0,45.6803,45.704,45.5774,45.617,165285.0
2017-05-09 10:20:00,57.66,57.84,57.64,57.8,125165.0,45.6249,45.7673,45.609,45.7356,125165.0
2017-05-09 10:30:00,57.8,57.9,57.77,57.85,101291.0,45.7356,45.8148,45.7119,45.7752,101291.0
2017-05-09 10:40:00,57.86,57.87,57.75,57.81,154454.0,45.7831,45.791,45.6961,45.7436,154454.0
2017-05-09 10:50:00,57.8,57.88,57.79,57.8,131635.0,45.7356,45.7989,45.7277,45.7356,131635.0
2017-05-09 11:00:00,57.8,57.87,57.77,57.86,93177.0,45.7356,45.791,45.7119,45.7831,93177.0
2017-05-09 11:10:00,57.86,57.86,57.79,57.82,88495.0,45.7831,45.7831,45.7277,45.7515,88495.0
2017-05-09 11:20:00,57.82,57.88,57.79,57.85,74949.0,45.7515,45.7989,45.7277,45.7752,74949.0
2017-05-09 11:30:00,57.84,58.05,57.81,58.04,260933.0,45.7673,45.9335,45.7436,45.9256,260933.0
2017-05-09 11:40:00,58.04,58.05,57.96,58.0,116251.0,45.9256,45.9335,45.8623,45.8939,116251.0
2017-05-09 11:50:00,58.01,58.09,58.0,58.02,120160.0,45.9018,45.9651,45.8939,45.9097,120160.0
2017-05-09 12:00:00,58.03,58.04,57.99,58.01,98154.0,45.9176,45.9256,45.886,45.9018,98154.0
2017-05-09 12:10:00,58.01,58.04,58.0,58.03,63459.0,45.9018,45.9256,45.8939,45.9176,63459.0
2017-05-09 12:20:00,58.02,58.07,58.0,58.07,76387.0,45.9097,45.9493,45.8939,45.9493,76387.0
2017-05-09 12:30:00,58.07,58.15,58.02,58.14,120538.0,45.9493,46.0126,45.9097,46.0047,120538.0
2017-05-09 12:40:00,58.13,58.23,58.1,58.22,159508.0,45.9968,46.0759,45.973,46.068,159508.0
2017-05-09 12:50:00,58.22,58.23,58.17,58.2,113642.0,46.068,46.0759,46.0284,46.0522,113642.0
2017-05-09 13:00:00,58.2,58.35,58.2,58.35,247429.0,46.0522,46.1708,46.0522,46.1708,247429.0
2017-05-09 13:10:00,58.35,58.4,58.3,58.38,113564.0,46.1708,46.2104,46.1313,46.1946,113564.0
2017-05-09 13:20:00,58.37,58.45,58.28,58.4,189107.0,46.1867,46.25,46.1155,46.2104,189107.0
2017-05-09 13:30:00,58.4,58.48,58.38,58.48,164367.0,46.2104,46.2737,46.1946,46.2737,164367.0
2017-05-09 13:40:00,58.48,58.65,58.43,58.47,266854.0,46.2737,46.4082,46.2342,46.2658,266854.0
2017-05-09 13:50:00,58.46,58.63,58.46,58.61,202199.0,46.2579,46.3924,46.2579,46.3766,202199.0
2017-05-09 14:00:00,58.61,58.62,58.37,58.47,175389.0,46.3766,46.3845,46.1867,46.2658,175389.0
2017-05-09 14:10:00,58.46,58.47,58.26,58.3,175026.0,46.2579,46.2658,46.0996,46.1313,175026.0
2017-05-09 14:20:00,58.3,58.4,58.29,58.3,173728.0,46.1313,46.2104,46.1234,46.1313,173728.0
2017-05-09 14:30:00,58.29,58.34,58.27,58.3,136089.0,46.1234,46.1629,46.1075,46.1313,136089.0
2017-05-09 14:40:00,58.3,58.3,58.22,58.24,118734.0,46.1313,46.1313,46.068,46.0838,118734.0
2017-05-09 14:50:00,58.24,58.28,58.18,58.22,232828.0,46.0838,46.1155,46.0363,46.068,232828.0
2017-05-09 15:00:00,58.22,58.29,58.19,58.21,161572.0,46.068,46.1234,46.0442,46.0601,161572.0
2017-05-09 15:10:00,58.21,58.21,58.14,58.2,166146.0,46.0601,46.0601,46.0047,46.0522,166146.0
2017-05-09 15:20:00,58.19,58.29,58.19,58.27,175944.0,46.0442,46.1234,46.0442,46.1075,175944.0
2017-05-09 15:30:00,58.27,58.27,58.07,58.08,236387.0,46.1075,46.1075,45.9493,45.9572,236387.0
2017-05-09 15:40:00,58.07,58.12,58.01,58.05,300386.0,45.9493,45.9889,45.9018,45.9335,300386.0
2017-05-09 15:50:00,58.05,58.13,58.04,58.08,674396.0,45.9335,45.9968,45.9256,45.9572,674396.0
2017-05-10 09:30:00,57.88,58.18,57.69,58.14,163493.0,45.7989,46.0363,45.6486,46.0047,163493.0
2017-05-10 09:40:00,58.14,58.25,58.02,58.02,188131.0,46.0047,46.0917,45.9097,45.9097,188131.0
2017-05-10 09:50:00,58.02,58.19,57.97,58.15,151747.0,45.9097,46.0442,45.8702,46.0126,151747.0
2017-05-10 10:00:00,58.15,58.3,58.11,58.25,218046.0,46.0126,46.1313,45.9809,46.0917,218046.0
2017-05-10 10:10:00,58.25,58.35,58.19,58.2,125750.0,46.0917,46.1708,46.0442,46.0522,125750.0
2017-05-10 10:20:00,58.2,58.27,58.16,58.2,241607.0,46.0522,46.1075,46.0205,46.0522,241607.0
2017-05-10 10:30:00,58.19,58.21,58.03,58.15,196250.0,46.0442,46.0601,45.9176,46.0126,196250.0
2017-05-10 10:40:00,58.15,58.28,58.1,58.22,237226.0,46.0126,46.1155,45.973,46.068,237226.0
2017-05-10 10:50:00,58.22,58.41,58.16,58.38,124255.0,46.068,46.2183,46.0205,46.1946,124255.0
2017-05-10 11:00:00,58.39,58.44,58.31,58.44,165000.0,46.2025,46.2421,46.1392,46.2421,165000.0
2017-05-10 11:10:00,58.43,58.49,58.36,58.38,197457.0,46.2342,46.2816,46.1788,46.1946,197457.0
2017-05-10 11:20:00,58.38,58.38,58.21,58.29,117975.0,46.1946,46.1946,46.0601,46.1234,117975.0
2017-05-10 11:30:00,58.29,58.4,58.26,58.34,116313.0,46.1234,46.2104,46.0996,46.1629,116313.0
2017-05-10 11:40:00,58.33,58.38,58.29,58.36,109496.0,46.155,46.1946,46.1234,46.1788,109496.0
2017-05-10 11:50:00,58.36,58.41,58.33,58.35,92460.0,46.1788,46.2183,46.155,46.1708,92460.0
2017-05-10 12:00:00,58.35,58.35,58.28,58.35,185490.0,46.1708,46.1708,46.1155,46.1708,185490.0
2017-05-10 12:10:00,58.34,58.38,58.23,58.24,134498.0,46.1629,46.1946,46.0759,46.0838,134498.0
2017-05-10 12:20:00,58.24,58.26,58.17,58.22,167166.0,46.0838,46.0996,46.0284,46.068,167166.0
2017-05-10 12:30:00,58.22,58.27,58.2,58.23,124270.0,46.068,46.1075,46.0522,46.0759,124270.0
2017-05-10 12:40:00,58.22,58.32,58.18,58.3,71277.0,46.068,46.1471,46.0363,46.1313,71277.0
2017-05-10 12:50:00,58.3,58.31,58.23,58.25,167651.0,46.1313,46.1392,46.0759,46.0917,167651.0
2017-05-10 13:00:00,58.25,58.28,58.13,58.14,190182.0,46.0917,46.1155,45.9968,46.0047,190182.0
2017-05-10 13:10:00,58.13,58.16,58.04,58.07,105302.0,45.9968,46.0205,45.9256,45.9493,105302.0
2017-05-10 13:20:00,58.07,58.11,58.03,58.11,84696.0,45.9493,45.9809,45.9176,45.9809,84696.0
2017-05-10 13:30:00,58.11,58.11,58.06,58.09,58504.0,45.9809,45.9809,45.9414,45.9651,58504.0
2017-05-10 13:40:00,58.08,58.16,58.07,58.16,58206.0,45.9572,46.0205,45.9493,46.0205,58206.0
2017-05-10 13:50:00,58.16,58.23,58.12,58.2,72971.0,46.0205,46.0759,45.9889,46.0522,72971.0
2017-05-10 14:00:00,58.2,58.24,58.16,58.19,160415.0,46.0522,46.0838,46.0205,46.0442,160415.0
2017-05-10 14:10:00,58.2,58.22,58.16,58.19,103891.0,46.0522,46.068,46.0205,46.0442,103891.0
2017-05-10 14:20:00,58.19,58.28,58.15,58.28,202481.0,46.0442,46.1155,46.0126,46.1155,202481.0
2017-05-10 14:30:00,58.29,58.3,58.22,58.24,85103.0,46.1234,46.1313,46.068,46.0838,85103.0
2017-05-10 14:40:00,58.23,58.32,58.23,58.32,68760.0,46.0759,46.1471,46.0759,46.1471,68760.0
2017-05-10 14:50:00,58.32,58.34,58.29,58.3,61638.0,46.1471,46.1629,46.1234,46.1313,61638.0
2017-05-10 15:00:00,58.3,58.32,58.2,58.24,83846.0,46.1313,46.1471,46.0522,46.0838,83846.0
2017-05-10 15:10:00,58.24,58.45,58.23,58.41,197080.0,46.0838,46.25,46.0759,46.2183,197080.0
2017-05-10 15:20:00,58.41,58.42,58.33,58.36,146275.0,46.2183,46.2262,46.155,46.1788,146275.0
2017-05-10 15:30:00,58.36,58.36,58.25,58.3,187274.0,46.1788,46.1788,46.0917,46.1313,187274.0
2017-05-10 15:40:00,58.3,58.35,58.27,58.32,241470.0,46.1313,46.1708,46.1075,46.1471,241470.0
2017-05-10 15:50:00,58.31,58.43,58.3,58.41,571527.0,46.1392,46.2342,46.1313,46.2183,571527.0
2017-05-11 09:30:00,57.75,57.87,57.21,57.32,670999.0,45.6961,45.791,45.2688,45.3558,670999.0
2017-05-11 09:40:00,57.32,57.43,56.9,56.96,460626.0,45.3558,45.4429,45.0235,45.071,460626.0
2017-05-11 09:50:00,56.97,57.04,56.54,56.6,474457.0,45.0789,45.1343,44.7386,44.7861,474457.0
2017-05-11 10:00:00,56.6,56.74,56.33,56.35,381406.0,44.7861,44.8969,44.5725,44.5883,381406.0
2017-05-11 10:10:00,56.35,56.64,56.34,56.52,281772.0,44.5883,44.8178,44.5804,44.7228,281772.0
2017-05-11 10:20:00,56.51,56.52,56.11,56.28,553112.0,44.7149,44.7228,44.3984,44.5329,553112.0
2017-05-11 10:30:00,56.28,56.44,56.23,56.36,426671.0,44.5329,44.6595,44.4933,44.5962,426671.0
2017-05-11 10:40:00,56.36,56.42,56.33,56.33,319261.0,44.5962,44.6437,44.5725,44.5725,319261.0
2017-05-11 10:50:00,56.33,56.59,56.23,56.36,513112.0,44.5725,44.7782,44.4933,44.5962,513112.0
2017-05-11 11:00:00,56.36,56.5,56.32,56.47,399128.0,44.5962,44.707,44.5646,44.6833,399128.0
2017-05-11 11:10:00,56.47,56.62,56.46,56.5,223008.0,44.6833,44.8019,44.6753,44.707,223008.0
2017-05-11 11:20:00,56.5,56.57,56.49,56.57,167428.0,44.707,44.7624,44.6991,44.7624,167428.0
2017-05-11 11:30:00,56.57,56.65,56.5,56.61,139456.0,44.7624,44.8257,44.707,44.794,139456.0
2017-05-11 11:40:00,56.61,56.65,56.56,56.62,134168.0,44.794,44.8257,44.7545,44.8019,134168.0
2017-05-11 11:50:00,56.62,56.78,56.57,56.72,122321.0,44.8019,44.9285,44.7624,44.8811,122321.0
2017-05-11 12:00:00,56.72,56.87,56.7,56.81,143218.0,44.8811,44.9998,44.8652,44.9523,143218.0
2017-05-11 12:10:00,56.8,56.97,56.72,56.95,137550.0,44.9444,45.0789,44.8811,45.0631,137550.0
2017-05-11 12:20:00,56.96,56.99,56.81,56.82,125991.0,45.071,45.0947,44.9523,44.9602,125991.0
2017-05-11 12:30:00,56.83,56.86,56.66,56.7,175905.0,44.9681,44.9919,44.8336,44.8652,175905.0
2017-05-11 12:40:00,56.71,56.71,56.59,56.62,221853.0,44.8732,44.8732,44.7782,44.8019,221853.0
2017-05-11 12:50:00,56.63,56.67,56.59,56.6,124177.0,44.8099,44.8415,44.7782,44.7861,124177.0
2017-05-11 13:00:00,56.6,56.66,56.59,56.63,95067.0,44.7861,44.8336,44.7782,44.8099,95067.0
2017-05-11 13:10:00,56.64,56.64,56.55,56.6,182233.0,44.8178,44.8178,44.7466,44.7861,182233.0
2017-05-11 13:20:00,56.61,56.62,56.57,56.57,102844.0,44.794,44.8019,44.7624,44.7624,102844.0
2017-05-11 13:30:00,56.58,56.59,56.5,56.55,195981.0,44.7703,44.7782,44.707,44.7466,195981.0
2017-05-11 13:40:00,56.55,56.59,56.52,56.58,92492.0,44.7466,44.7782,44.7228,44.7703,92492.0
2017-05-11 13:50:00,56.58,56.62,56.53,56.61,106381.0,44.7703,44.8019,44.7307,44.794,106381.0
2017-05-11 14:00:00,56.61,56.63,56.46,56.48,145973.0,44.794,44.8099,44.6753,44.6912,145973.0
2017-05-11 14:10:00,56.47,56.48,56.37,56.44,124352.0,44.6833,44.6912,44.6041,44.6595,124352.0
2017-05-11 14:20:00,56.44,56.52,56.42,56.49,148621.0,44.6595,44.7228,44.6437,44.6991,148621.0
2017-05-11 14:30:00,56.5,56.52,56.36,56.39,142857.0,44.707,44.7228,44.5962,44.62,142857.0
2017-05-11 14:40:00,56.39,56.4,56.32,56.34,118063.0,44.62,44.6279,44.5646,44.5804,118063.0
2017-05-11 14:50:00,56.33,56.34,56.24,56.28,346391.0,44.5725,44.5804,44.5013,44.5329,346391.0
2017-05-11 15:00:00,56.28,56.36,56.28,56.29,190238.0,44.5329,44.5962,44.5329,44.5408,190238.0
2017-05-11 15:10:00,56.3,56.31,56.15,56.16,316211.0,44.5487,44.5566,44.43,44.438,316211.0
2017-05-11 15:20:00,56.16,56.2,56.0,56.04,313727.0,44.438,44.4696,44.3114,44.343,313727.0
2017-05-11 15:30:00,56.04,56.07,55.96,56.01,324259.0,44.343,44.3667,44.2797,44.3193,324259.0
2017-05-11 15:40:00,56.01,56.01,55.94,55.97,493755.0,44.3193,44.3193,44.2639,44.2876,493755.0
2017-05-11 15:50:00,55.96,56.07,55.96,56.06,839613.0,44.2797,44.3667,44.2797,44.3588,839613.0
2017-05-12 09:30:00,55.9,55.9,55.0,55.35,708809.0,44.2322,44.2322,43.5201,43.797,708809.0
2017-05-12 09:40:00,55.32,55.48,55.12,55.45,297817.0,43.7733,43.8999,43.615,43.8762,297817.0
2017-05-12 09:50:00,55.44,55.5,55.19,55.19,214261.0,43.8682,43.9157,43.6704,43.6704,214261.0
2017-05-12 10:00:00,55.18,55.38,55.15,55.38,215805.0,43.6625,43.8208,43.6388,43.8208,215805.0
2017-05-12 10:10:00,55.38,55.64,55.37,55.51,358837.0,43.8208,44.0265,43.8129,43.9236,358837.0
2017-05-12 10:20:00,55.5,55.54,55.42,55.45,158160.0,43.9157,43.9474,43.8524,43.8762,158160.0
2017-05-12 10:30:00,55.46,55.64,55.45,55.51,225966.0,43.8841,44.0265,43.8762,43.9236,225966.0
2017-05-12 10:40:00,55.51,55.58,55.45,55.53,209489.0,43.9236,43.979,43.8762,43.9395,209489.0
2017-05-12 10:50:00,55.54,55.65,55.46,55.62,123415.0,43.9474,44.0344,43.8841,44.0107,123415.0
2017-05-12 11:00:00,55.62,55.76,55.59,55.73,89331.0,44.0107,44.1214,43.9869,44.0977,89331.0
2017-05-12 11:10:00,55.73,55.95,55.64,55.94,180672.0,44.0977,44.2718,44.0265,44.2639,180672.0
2017-05-12 11:20:00,55.94,56.01,55.68,55.72,346057.0,44.2639,44.3193,44.0581,44.0898,346057.0
2017-05-12 11:30:00,55.72,55.93,55.72,55.77,181419.0,44.0898,44.256,44.0898,44.1294,181419.0
2017-05-12 11:40:00,55.77,55.88,55.7,55.84,220099.0,44.1294,44.2164,44.074,44.1848,220099.0
2017-05-12 11:50:00,55.84,55.86,55.78,55.81,107749.0,44.1848,44.2006,44.1373,44.161,107749.0
2017-05-12 12:00:00,55.81,55.84,55.73,55.73,104563.0,44.161,44.1848,44.0977,44.0977,104563.0
2017-05-12 12:10:00,55.74,55.83,55.73,55.77,47014.0,44.1056,44.1768,44.0977,44.1294,47014.0
2017-05-12 12:20:00,55.77,55.82,55.75,55.77,58627.0,44.1294,44.1689,44.1135,44.1294,58627.0
2017-05-12 12:30:00,55.77,56.0,55.76,55.97,173339.0,44.1294,44.3114,44.1214,44.2876,173339.0
2017-05-12 12:40:00,55.96,55.96,55.81,55.85,100297.0,44.2797,44.2797,44.161,44.1927,100297.0
2017-05-12 12:50:00,55.84,55.88,55.8,55.86,67266.0,44.1848,44.2164,44.1531,44.2006,67266.0
2017-05-12 13:00:00,55.87,55.91,55.84,55.9,88818.0,44.2085,44.2401,44.1848,44.2322,88818.0
2017-05-12 13:10:00,55.89,55.89,55.77,55.81,90566.0,44.2243,44.2243,44.1294,44.161,90566.0
2017-05-12 13:20:00,55.82,55.87,55.81,55.83,57213.0,44.1689,44.2085,44.161,44.1768,57213.0
2017-05-12 13:30:00,55.83,55.84,55.74,55.82,68968.0,44.1768,44.1848,44.1056,44.1689,68968.0
2017-05-12 13:40:00,55.82,55.84,55.8,55.82,50931.0,44.1689,44.1848,44.1531,44.1689,50931.0
2017-05-12 13:50:00,55.82,55.88,55.8,55.86,76998.0,44.1689,44.2164,44.1531,44.2006,76998.0
2017-05-12 14:00:00,55.86,55.87,55.83,55.87,70016.0,44.2006,44.2085,44.1768,44.2085,70016.0
2017-05-12 14:10:00,55.87,55.89,55.84,55.86,82412.0,44.2085,44.2243,44.1848,44.2006,82412.0
2017-05-12 14:20:00,55.86,55.92,55.83,55.87,91956.0,44.2006,44.2481,44.1768,44.2085,91956.0
2017-05-12 14:30:00,55.87,55.88,55.81,55.83,135842.0,44.2085,44.2164,44.161,44.1768,135842.0
2017-05-12 14:40:00,55.84,55.9,55.83,55.86,111403.0,44.1848,44.2322,44.1768,44.2006,111403.0
2017-05-12 14:50:00,55.86,55.89,55.81,55.82,91447.0,44.2006,44.2243,44.161,44.1689,91447.0
2017-05-12 15:00:00,55.82,55.85,55.79,55.85,102979.0,44.1689,44.1927,44.1452,44.1927,102979.0
2017-05-12 15:10:00,55.85,55.89,55.75,55.78,195706.0,44.1927,44.2243,44.1135,44.1373,195706.0
2017-05-12 15:20:00,55.78,55.8,55.76,55.8,162936.0,44.1373,44.1531,44.1214,44.1531,162936.0
2017-05-12 15:30:00,55.8,55.86,55.79,55.81,211107.0,44.1531,44.2006,44.1452,44.161,211107.0
2017-05-12 15:40:00,55.8,55.86,55.79,55.82,238306.0,44.1531,44.2006,44.1452,44.1689,238306.0
2017-05-12 15:50:00,55.82,55.86,55.79,55.8,599053.0,44.1689,44.2006,44.1452,44.1531,599053.0
2017-05-15 09:30:00,55.28,55.67,55.21,55.67,262853.0,44.2158,44.5277,44.1598,44.5277,262853.0
2017-05-15 09:40:00,55.65,55.9,55.47,55.51,373245.0,44.5117,44.7117,44.3678,44.3998,373245.0
2017-05-15 09:50:00,55.52,55.67,55.41,55.45,147280.0,44.4078,44.5277,44.3198,44.3518,147280.0
2017-05-15 10:00:00,55.47,55.78,55.43,55.78,190738.0,44.3678,44.6157,44.3358,44.6157,190738.0
2017-05-15 10:10:00,55.8,55.98,55.76,55.9,259140.0,44.6317,44.7757,44.5997,44.7117,259140.0
2017-05-15 10:20:00,55.9,56.14,55.89,56.05,189748.0,44.7117,44.9037,44.7037,44.8317,189748.0
2017-05-15 10:30:00,56.06,56.1,55.94,55.99,122739.0,44.8397,44.8717,44.7437,44.7837,122739.0
2017-05-15 10:40:00,55.99,56.05,55.95,55.98,109034.0,44.7837,44.8317,44.7517,44.7757,109034.0
2017-05-15 10:50:00,55.98,56.03,55.94,55.96,119182.0,44.7757,44.8157,44.7437,44.7597,119182.0
2017-05-15 11:00:00,55.96,55.98,55.87,55.93,122743.0,44.7597,44.7757,44.6877,44.7357,122743.0
2017-05-15 11:10:00,55.93,55.95,55.81,55.88,141165.0,44.7357,44.7517,44.6397,44.6957,141165.0
2017-05-15 11:20:00,55.88,55.89,55.66,55.71,139730.0,44.6957,44.7037,44.5197,44.5597,139730.0
2017-05-15 11:30:00,55.7,55.74,55.61,55.61,88737.0,44.5517,44.5837,44.4798,44.4798,88737.0
2017-05-15 11:40:00,55.61,55.72,55.55,55.72,104980.0,44.4798,44.5677,44.4318,44.5677,104980.0
2017-05-15 11:50:00,55.73,55.81,55.66,55.67,124282.0,44.5757,44.6397,44.5197,44.5277,124282.0
2017-05-15 12:00:00,55.68,55.69,55.45,55.5,130651.0,44.5357,44.5437,44.3518,44.3918,130651.0
2017-05-15 12:10:00,55.5,55.55,55.45,55.52,99559.0,44.3918,44.4318,44.3518,44.4078,99559.0
2017-05-15 12:20:00,55.51,55.55,55.4,55.53,151213.0,44.3998,44.4318,44.3118,44.4158,151213.0
2017-05-15 12:30:00,55.52,55.55,55.46,55.53,64734.0,44.4078,44.4318,44.3598,44.4158,64734.0
2017-05-15 12:40:00,55.52,55.59,55.46,55.59,88645.0,44.4078,44.4638,44.3598,44.4638,88645.0
2017-05-15 12:50:00,55.59,55.66,55.56,55.61,109576.0,44.4638,44.5197,44.4398,44.4798,109576.0
2017-05-15 13:00:00,55.6,55.68,55.57,55.67,80860.0,44.4718,44.5357,44.4478,44.5277,80860.0
2017-05-15 13:10:00,55.66,55.69,55.62,55.67,53658.0,44.5197,44.5437,44.4878,44.5277,53658.0
2017-05-15 13:20:00,55.68,55.68,55.62,55.66,29923.0,44.5357,44.5357,44.4878,44.5197,29923.0
2017-05-15 13:30:00,55.66,55.69,55.64,55.65,61099.0,44.5197,44.5437,44.5037,44.5117,61099.0
2017-05-15 13:40:00,55.64,55.69,55.63,55.66,118005.0,44.5037,44.5437,44.4957,44.5197,118005.0
2017-05-15 13:50:00,55.66,55.66,55.59,55.61,69767.0,44.5197,44.5197,44.4638,44.4798,69767.0
2017-05-15 14:00:00,55.62,55.65,55.57,55.61,280791.0,44.4878,44.5117,44.4478,44.4798,280791.0
2017-05-15 14:10:00,55.61,55.64,55.56,55.58,128736.0,44.4798,44.5037,44.4398,44.4558,128736.0
2017-05-15 14:20:00,55.58,55.59,55.4,55.4,106706.0,44.4558,44.4638,44.3118,44.3118,106706.0
2017-05-15 14:30:00,55.41,55.43,55.31,55.33,157266.0,44.3198,44.3358,44.2398,44.2558,157266.0
2017-05-15 14:40:00,55.33,55.41,55.33,55.37,93413.0,44.2558,44.3198,44.2558,44.2878,93413.0
2017-05-15 14:50:00,55.36,55.39,55.35,55.36,117111.0,44.2798,44.3038,44.2718,44.2798,117111.0
2017-05-15 15:00:00,55.36,55.39,55.34,55.36,88762.0,44.2798,44.3038,44.2638,44.2798,88762.0
2017-05-15 15:10:00,55.35,55.39,55.34,55.37,111662.0,44.2718,44.3038,44.2638,44.2878,111662.0
2017-05-15 15:20:00,55.37,55.45,55.36,55.42,107309.0,44.2878,44.3518,44.2798,44.3278,107309.0
2017-05-15 15:30:00,55.41,55.43,55.34,55.34,111352.0,44.3198,44.3358,44.2638,44.2638,111352.0
2017-05-15 15:40:00,55.34,55.37,55.32,55.34,212325.0,44.2638,44.2878,44.2478,44.2638,212325.0
2017-05-15 15:50:00,55.34,55.38,55.34,55.36,422116.0,44.2638,44.2958,44.2638,44.2798,422116.0
2017-05-16 09:30:00,55.44,55.56,54.74,54.8,463003.0,44.3438,44.4398,43.7839,43.8319,463003.0
2017-05-16 09:40:00,54.8,55.06,54.79,54.99,275365.0,43.8319,44.0398,43.8239,43.9838,275365.0
2017-05-16 09:50:00,54.99,55.04,54.92,54.96,270838.0,43.9838,44.0238,43.9279,43.9598,270838.0
2017-05-16 10:00:00,54.97,54.98,54.78,54.9,253884.0,43.9678,43.9758,43.8159,43.9119,253884.0
2017-05-16 10:10:00,54.89,54.93,54.81,54.9,215231.0,43.9039,43.9359,43.8399,43.9119,215231.0
2017-05-16 10:20:00,54.91,54.92,54.52,54.61,463370.0,43.9199,43.9279,43.6079,43.6799,463370.0
2017-05-16 10:30:00,54.6,54.68,54.55,54.61,535416.0,43.6719,43.7359,43.6319,43.6799,535416.0
2017-05-16 10:40:00,54.61,54.62,54.55,54.59,254154.0,43.6799,43.6879,43.6319,43.6639,254154.0
2017-05-16 10:50:00,54.59,54.6,54.46,54.51,290355.0,43.6639,43.6719,43.5599,43.5999,290355.0
2017-05-16 11:00:00,54.52,54.6,54.4,54.42,320455.0,43.6079,43.6719,43.5119,43.5279,320455.0
2017-05-16 11:10:00,54.43,54.6,54.42,54.55,214259.0,43.5359,43.6719,43.5279,43.6319,214259.0
2017-05-16 11:20:00,54.55,54.59,54.49,54.5,263501.0,43.6319,43.6639,43.5839,43.5919,263501.0
2017-05-16 11:30:00,54.5,54.51,54.2,54.38,280324.0,43.5919,43.5999,43.352,43.4959,280324.0
2017-05-16 11:40:00,54.38,54.5,54.35,54.5,298463.0,43.4959,43.5919,43.4719,43.5919,298463.0
2017-05-16 11:50:00,54.5,54.58,54.48,54.55,171998.0,43.5919,43.6559,43.5759,43.6319,171998.0
2017-05-16 12:00:00,54.55,54.57,54.44,54.56,210580.0,43.6319,43.6479,43.5439,43.6399,210580.0
2017-05-16 12:10:00,54.56,54.66,54.54,54.59,140598.0,43.6399,43.7199,43.6239,43.6639,140598.0
2017-05-16 12:20:00,54.6,54.84,54.59,54.84,116050.0,43.6719,43.8639,43.6639,43.8639,116050.0
2017-05-16 12:30:00,54.84,54.87,54.8,54.85,122376.0,43.8639,43.8879,43.8319,43.8719,122376.0
2017-05-16 12:40:00,54.85,54.96,54.7,54.72,177249.0,43.8719,43.9598,43.7519,43.7679,177249.0
2017-05-16 12:50:00,54.72,54.76,54.68,54.68,135710.0,43.7679,43.7999,43.7359,43.7359,135710.0
2017-05-16 13:00:00,54.68,54.7,54.54,54.56,140688.0,43.7359,43.7519,43.6239,43.6399,140688.0
2017-05-16 13:10:00,54.57,54.65,54.55,54.61,115258.0,43.6479,43.7119,43.6319,43.6799,115258.0
2017-05-16 13:20:00,54.61,54.65,54.56,54.61,129773.0,43.6799,43.7119,43.6399,43.6799,129773.0
2017-05-16 13:30:00,54.61,54.61,54.53,54.55,213387.0,43.6799,43.6799,43.6159,43.6319,213387.0
2017-05-16 13:40:00,54.54,54.63,54.54,54.6,113498.0,43.6239,43.6959,43.6239,43.6719,113498.0
2017-05-16 13:50:00,54.61,54.67,54.57,54.58,94098.0,43.6799,43.7279,43.6479,43.6559,94098.0
2017-05-16 14:00:00,54.58,54.63,54.57,54.57,91089.0,43.6559,43.6959,43.6479,43.6479,91089.0
2017-05-16 14:10:00,54.56,54.66,54.56,54.66,100011.0,43.6399,43.7199,43.6399,43.7199,100011.0
2017-05-16 14:20:00,54.66,54.7,54.58,54.63,180012.0,43.7199,43.7519,43.6559,43.6959,180012.0
2017-05-16 14:30:00,54.62,54.62,54.56,54.61,102733.0,43.6879,43.6879,43.6399,43.6799,102733.0
2017-05-16 14:40:00,54.62,54.62,54.53,54.54,111421.0,43.6879,43.6879,43.6159,43.6239,111421.0
2017-05-16 14:50:00,54.55,54.56,54.47,54.55,205616.0,43.6319,43.6399,43.5679,43.6319,205616.0
2017-05-16 15:00:00,54.55,54.63,54.46,54.47,250367.0,43.6319,43.6959,43.5599,43.5679,250367.0
2017-05-16 15:10:00,54.46,54.61,54.46,54.55,349372.0,43.5599,43.6799,43.5599,43.6319,349372.0
2017-05-16 15:20:00,54.55,54.62,54.53,54.61,373430.0,43.6319,43.6879,43.6159,43.6799,373430.0
2017-05-16 15:30:00,54.6,54.62,54.52,54.58,433263.0,43.6719,43.6879,43.6079,43.6559,433263.0
2017-05-16 15:40:00,54.58,54.62,54.37,54.5,793076.0,43.6559,43.6879,43.4879,43.5919,793076.0
2017-05-16 15:50:00,54.5,54.63,54.46,54.51,1336647.0,43.5919,43.6959,43.5599,43.5999,1336647.0
2017-05-17 09:30:00,56.89,56.97,56.05,56.47,2183729.0,45.5036,45.5676,44.8317,45.1676,2183729.0
2017-05-17 09:40:00,56.47,56.51,55.84,55.9,1638792.0,45.1676,45.1996,44.6637,44.7117,1638792.0
2017-05-17 09:50:00,55.9,56.23,55.43,55.48,1326833.0,44.7117,44.9757,44.3358,44.3758,1326833.0
2017-05-17 10:00:00,55.49,56.56,55.44,56.37,1163421.0,44.3838,45.2396,44.3438,45.0876,1163421.0
2017-05-17 10:10:00,56.39,56.79,56.24,56.71,1075474.0,45.1036,45.4236,44.9837,45.3596,1075474.0
2017-05-17 10:20:00,56.72,56.88,56.39,56.61,943512.0,45.3676,45.4956,45.1036,45.2796,943512.0
2017-05-17 10:30:00,56.6,56.62,55.96,56.18,660856.0,45.2716,45.2876,44.7597,44.9357,660856.0
2017-05-17 10:40:00,56.15,56.22,55.75,55.8,512870.0,44.9117,44.9677,44.5917,44.6317,512870.0
2017-05-17 10:50:00,55.8,55.88,55.55,55.58,495419.0,44.6317,44.6957,44.4318,44.4558,495419.0
2017-05-17 11:00:00,55.57,55.77,55.56,55.66,422881.0,44.4478,44.6077,44.4398,44.5197,422881.0
2017-05-17 11:10:00,55.66,55.96,55.65,55.89,401376.0,44.5197,44.7597,44.5117,44.7037,401376.0
2017-05-17 11:20:00,55.87,55.87,55.63,55.73,289325.0,44.6877,44.6877,44.4957,44.5757,289325.0
2017-05-17 11:30:00,55.74,55.93,55.62,55.84,280643.0,44.5837,44.7357,44.4878,44.6637,280643.0
2017-05-17 11:40:00,55.84,55.91,55.66,55.75,278722.0,44.6637,44.7197,44.5197,44.5917,278722.0
2017-05-17 11:50:00,55.75,55.76,55.62,55.68,309979.0,44.5917,44.5997,44.4878,44.5357,309979.0
2017-05-17 12:00:00,55.69,55.79,55.68,55.7,245702.0,44.5437,44.6237,44.5357,44.5517,245702.0
2017-05-17 12:10:00,55.7,55.79,55.62,55.68,253033.0,44.5517,44.6237,44.4878,44.5357,253033.0
2017-05-17 12:20:00,55.69,55.8,55.67,55.69,214520.0,44.5437,44.6317,44.5277,44.5437,214520.0
2017-05-17 12:30:00,55.7,55.71,55.55,55.69,232532.0,44.5517,44.5597,44.4318,44.5437,232532.0
2017-05-17 12:40:00,55.7,55.7,55.58,55.66,138086.0,44.5517,44.5517,44.4558,44.5197,138086.0
2017-05-17 12:50:00,55.66,55.7,55.55,55.59,185750.0,44.5197,44.5517,44.4318,44.4638,185750.0
2017-05-17 13:00:00,55.59,55.66,55.57,55.59,216876.0,44.4638,44.5197,44.4478,44.4638,216876.0
2017-05-17 13:10:00,55.58,55.78,55.56,55.64,285552.0,44.4558,44.6157,44.4398,44.5037,285552.0
2017-05-17 13:20:00,55.64,55.68,55.58,55.66,217238.0,44.5037,44.5357,44.4558,44.5197,217238.0
2017-05-17 13:30:00,55.67,55.69,55.43,55.49,257184.0,44.5277,44.5437,44.3358,44.3838,257184.0
2017-05-17 13:40:00,55.48,55.63,55.44,55.6,187004.0,44.3758,44.4957,44.3438,44.4718,187004.0
2017-05-17 13:50:00,55.6,55.62,55.36,55.42,188891.0,44.4718,44.4878,44.2798,44.3278,188891.0
2017-05-17 14:00:00,55.42,55.53,55.28,55.35,275013.0,44.3278,44.4158,44.2158,44.2718,275013.0
2017-05-17 14:10:00,55.35,55.43,55.22,55.3,315135.0,44.2718,44.3358,44.1678,44.2318,315135.0
2017-05-17 14:20:00,55.29,55.38,55.21,55.23,220237.0,44.2238,44.2958,44.1598,44.1758,220237.0
2017-05-17 14:30:00,55.23,55.62,55.21,55.36,419606.0,44.1758,44.4878,44.1598,44.2798,419606.0
2017-05-17 14:40:00,55.36,55.38,55.15,55.22,446118.0,44.2798,44.2958,44.1118,44.1678,446118.0
2017-05-17 14:50:00,55.22,55.31,55.15,55.28,299087.0,44.1678,44.2398,44.1118,44.2158,299087.0
2017-05-17 15:00:00,55.28,55.39,55.24,55.37,333058.0,44.2158,44.3038,44.1838,44.2878,333058.0
2017-05-17 15:10:00,55.38,55.38,55.23,55.29,218295.0,44.2958,44.2958,44.1758,44.2238,218295.0
2017-05-17 15:20:00,55.28,55.38,55.27,55.36,286190.0,44.2158,44.2958,44.2078,44.2798,286190.0
2017-05-17 15:30:00,55.35,55.52,55.34,55.51,389172.0,44.2718,44.4078,44.2638,44.3998,389172.0
2017-05-17 15:40:00,55.51,55.55,55.29,55.31,700131.0,44.3998,44.4318,44.2238,44.2398,700131.0
2017-05-17 15:50:00,55.31,55.33,55.04,55.04,1012813.0,44.2398,44.2558,44.0238,44.0238,1012813.0
2017-05-18 09:30:00,55.25,55.96,55.16,55.61,738093.0,44.1918,44.7597,44.1198,44.4798,738093.0
2017-05-18 09:40:00,55.61,55.84,55.36,55.66,501213.0,44.4798,44.6637,44.2798,44.5197,501213.0
2017-05-18 09:50:00,55.66,55.8,55.55,55.61,393332.0,44.5197,44.6317,44.4318,44.4798,393332.0
2017-05-18 10:00:00,55.61,55.82,55.5,55.77,346711.0,44.4798,44.6477,44.3918,44.6077,346711.0
2017-05-18 10:10:00,55.77,55.87,55.54,55.56,278466.0,44.6077,44.6877,44.4238,44.4398,278466.0
2017-05-18 10:20:00,55.56,55.74,55.39,55.71,302814.0,44.4398,44.5837,44.3038,44.5597,302814.0
2017-05-18 10:30:00,55.72,55.74,55.6,55.6,290567.0,44.5677,44.5837,44.4718,44.4718,290567.0
2017-05-18 10:40:00,55.6,55.63,55.43,55.59,233568.0,44.4718,44.4957,44.3358,44.4638,233568.0
2017-05-18 10:50:00,55.59,55.76,55.54,55.71,189328.0,44.4638,44.5997,44.4238,44.5597,189328.0
2017-05-18 11:00:00,55.71,55.78,55.66,55.72,209510.0,44.5597,44.6157,44.5197,44.5677,209510.0
2017-05-18 11:10:00,55.72,55.75,55.69,55.72,296342.0,44.5677,44.5917,44.5437,44.5677,296342.0
2017-05-18 11:20:00,55.73,55.86,55.7,55.82,331100.0,44.5757,44.6797,44.5517,44.6477,331100.0
2017-05-18 11:30:00,55.82,55.95,55.8,55.81,250641.0,44.6477,44.7517,44.6317,44.6397,250641.0
2017-05-18 11:40:00,55.82,55.85,55.66,55.82,173697.0,44.6477,44.6717,44.5197,44.6477,173697.0
2017-05-18 11:50:00,55.82,55.86,55.72,55.78,197889.0,44.6477,44.6797,44.5677,44.6157,197889.0
2017-05-18 12:00:00,55.78,55.82,55.67,55.7,199587.0,44.6157,44.6477,44.5277,44.5517,199587.0
2017-05-18 12:10:00,55.69,55.82,55.62,55.62,178665.0,44.5437,44.6477,44.4878,44.4878,178665.0
2017-05-18 12:20:00,55.63,55.7,55.61,55.66,112394.0,44.4957,44.5517,44.4798,44.5197,112394.0
2017-05-18 12:30:00,55.67,55.75,55.65,55.68,141671.0,44.5277,44.5917,44.5117,44.5357,141671.0
2017-05-18 12:40:00,55.68,55.68,55.61,55.65,124266.0,44.5357,44.5357,44.4798,44.5117,124266.0
2017-05-18 12:50:00,55.65,55.65,55.54,55.61,123609.0,44.5117,44.5117,44.4238,44.4798,123609.0
2017-05-18 13:00:00,55.62,55.68,55.56,55.63,104487.0,44.4878,44.5357,44.4398,44.4957,104487.0
2017-05-18 13:10:00,55.63,55.79,55.61,55.77,98375.0,44.4957,44.6237,44.4798,44.6077,98375.0
2017-05-18 13:20:00,55.77,55.79,55.73,55.77,108463.0,44.6077,44.6237,44.5757,44.6077,108463.0
2017-05-18 13:30:00,55.78,55.79,55.71,55.78,181533.0,44.6157,44.6237,44.5597,44.6157,181533.0
2017-05-18 13:40:00,55.79,55.81,55.75,55.78,177182.0,44.6237,44.6397,44.5917,44.6157,177182.0
2017-05-18 13:50:00,55.78,55.91,55.75,55.88,234007.0,44.6157,44.7197,44.5917,44.6957,234007.0
2017-05-18 14:00:00,55.89,56.11,55.89,56.01,273083.0,44.7037,44.8797,44.7037,44.7997,273083.0
2017-05-18 14:10:00,56.01,56.02,55.94,55.99,138263.0,44.7997,44.8077,44.7437,44.7837,138263.0
2017-05-18 14:20:00,55.99,56.01,55.97,56.0,155025.0,44.7837,44.7997,44.7677,44.7917,155025.0
2017-05-18 14:30:00,56.0,56.02,55.95,55.98,228107.0,44.7917,44.8077,44.7517,44.7757,228107.0
2017-05-18 14:40:00,55.98,56.01,55.94,56.0,171576.0,44.7757,44.7997,44.7437,44.7917,171576.0
2017-05-18 14:50:00,56.0,56.0,55.92,55.96,196904.0,44.7917,44.7917,44.7277,44.7597,196904.0
2017-05-18 15:00:00,55.96,56.0,55.88,55.93,219750.0,44.7597,44.7917,44.6957,44.7357,219750.0
2017-05-18 15:10:00,55.93,55.99,55.81,55.99,268144.0,44.7357,44.7837,44.6397,44.7837,268144.0
2017-05-18 15:20:00,55.98,56.0,55.91,55.97,225538.0,44.7757,44.7917,44.7197,44.7677,225538.0
2017-05-18 15:30:00,55.97,56.0,55.92,56.0,307887.0,44.7677,44.7917,44.7277,44.7917,307887.0
2017-05-18 15:40:00,56.0,56.0,55.83,55.91,641626.0,44.7917,44.7917,44.6557,44.7197,641626.0
2017-05-18 15:50:00,55.91,55.97,55.8,55.82,822600.0,44.7197,44.7677,44.6317,44.6477,822600.0
2017-05-19 09:30:00,56.13,56.13,55.82,55.96,599545.0,44.8957,44.8957,44.6477,44.7597,599545.0
2017-05-19 09:40:00,55.96,56.11,55.8,55.94,339555.0,44.7597,44.8797,44.6317,44.7437,339555.0
2017-05-19 09:50:00,55.93,55.99,55.7,55.98,431054.0,44.7357,44.7837,44.5517,44.7757,431054.0
2017-05-19 10:00:00,55.98,56.14,55.97,56.13,323278.0,44.7757,44.9037,44.7677,44.8957,323278.0
2017-05-19 10:10:00,56.14,56.32,56.13,56.21,350127.0,44.9037,45.0476,44.8957,44.9597,350127.0
2017-05-19 10:20:00,56.21,56.3,56.11,56.29,471780.0,44.9597,45.0316,44.8797,45.0237,471780.0
2017-05-19 10:30:00,56.29,56.44,56.24,56.3,280140.0,45.0237,45.1436,44.9837,45.0316,280140.0
2017-05-19 10:40:00,56.31,56.41,56.31,56.4,190425.0,45.0396,45.1196,45.0396,45.1116,190425.0
2017-05-19 10:50:00,56.4,56.44,56.34,56.34,236495.0,45.1116,45.1436,45.0636,45.0636,236495.0
2017-05-19 11:00:00,56.35,56.35,56.1,56.12,220665.0,45.0716,45.0716,44.8717,44.8877,220665.0
2017-05-19 11:10:00,56.13,56.17,56.01,56.05,137806.0,44.8957,44.9277,44.7997,44.8317,137806.0
2017-05-19 11:20:00,56.05,56.16,56.03,56.09,130989.0,44.8317,44.9197,44.8157,44.8637,130989.0
2017-05-19 11:30:00,56.09,56.19,56.08,56.14,127932.0,44.8637,44.9437,44.8557,44.9037,127932.0
2017-05-19 11:40:00,56.14,56.22,56.1,56.13,132952.0,44.9037,44.9677,44.8717,44.8957,132952.0
2017-05-19 11:50:00,56.13,56.17,56.11,56.13,93943.0,44.8957,44.9277,44.8797,44.8957,93943.0
2017-05-19 12:00:00,56.13,56.16,56.02,56.05,157011.0,44.8957,44.9197,44.8077,44.8317,157011.0
2017-05-19 12:10:00,56.05,56.14,56.01,56.09,99528.0,44.8317,44.9037,44.7997,44.8637,99528.0
2017-05-19 12:20:00,56.09,56.14,56.02,56.09,132389.0,44.8637,44.9037,44.8077,44.8637,132389.0
2017-05-19 12:30:00,56.08,56.17,56.06,56.06,137098.0,44.8557,44.9277,44.8397,44.8397,137098.0
2017-05-19 12:40:00,56.06,56.08,56.01,56.04,106223.0,44.8397,44.8557,44.7997,44.8237,106223.0
2017-05-19 12:50:00,56.05,56.16,55.99,56.08,178689.0,44.8317,44.9197,44.7837,44.8557,178689.0
2017-05-19 13:00:00,56.09,56.11,56.01,56.04,143658.0,44.8637,44.8797,44.7997,44.8237,143658.0
2017-05-19 13:10:00,56.04,56.08,56.0,56.04,119628.0,44.8237,44.8557,44.7917,44.8237,119628.0
2017-05-19 13:20:00,56.04,56.07,56.02,56.05,126090.0,44.8237,44.8477,44.8077,44.8317,126090.0
2017-05-19 13:30:00,56.05,56.09,55.99,56.04,137216.0,44.8317,44.8637,44.7837,44.8237,137216.0
2017-05-19 13:40:00,56.05,56.07,55.83,55.95,257474.0,44.8317,44.8477,44.6557,44.7517,257474.0
2017-05-19 13:50:00,55.95,56.06,55.92,56.01,144589.0,44.7517,44.8397,44.7277,44.7997,144589.0
2017-05-19 14:00:00,56.01,56.06,55.98,55.99,100598.0,44.7997,44.8397,44.7757,44.7837,100598.0
2017-05-19 14:10:00,55.98,56.05,55.95,56.04,106366.0,44.7757,44.8317,44.7517,44.8237,106366.0
2017-05-19 14:20:00,56.04,56.06,55.99,56.02,117360.0,44.8237,44.8397,44.7837,44.8077,117360.0
2017-05-19 14:30:00,56.03,56.13,56.02,56.02,177583.0,44.8157,44.8957,44.8077,44.8077,177583.0
2017-05-19 14:40:00,56.03,56.09,56.01,56.08,99550.0,44.8157,44.8637,44.7997,44.8557,99550.0
2017-05-19 14:50:00,56.08,56.13,56.04,56.11,118027.0,44.8557,44.8957,44.8237,44.8797,118027.0
2017-05-19 15:00:00,56.11,56.15,56.02,56.02,169180.0,44.8797,44.9117,44.8077,44.8077,169180.0
2017-05-19 15:10:00,56.02,56.08,55.99,56.04,133630.0,44.8077,44.8557,44.7837,44.8237,133630.0
2017-05-19 15:20:00,56.04,56.06,56.01,56.01,167869.0,44.8237,44.8397,44.7997,44.7997,167869.0
2017-05-19 15:30:00,56.01,56.07,55.98,56.04,292748.0,44.7997,44.8477,44.7757,44.8237,292748.0
2017-05-19 15:40:00,56.04,56.07,55.97,56.0,342650.0,44.8237,44.8477,44.7677,44.7917,342650.0
2017-05-19 15:50:00,56.01,56.03,55.98,56.0,1011618.0,44.7997,44.8157,44.7757,44.7917,1011618.0
2017-05-22 09:30:00,56.07,56.07,55.78,55.95,297622.0,44.8477,44.8477,44.6157,44.7517,297622.0
2017-05-22 09:40:00,55.96,56.04,55.8,55.9,269439.0,44.7597,44.8237,44.6317,44.7117,269439.0
2017-05-22 09:50:00,55.91,55.97,55.84,55.89,173841.0,44.7197,44.7677,44.6637,44.7037,173841.0
2017-05-22 10:00:00,55.89,55.93,55.82,55.83,182135.0,44.7037,44.7357,44.6477,44.6557,182135.0
2017-05-22 10:10:00,55.83,55.84,55.66,55.69,195584.0,44.6557,44.6637,44.5197,44.5437,195584.0
2017-05-22 10:20:00,55.69,55.78,55.64,55.69,180628.0,44.5437,44.6157,44.5037,44.5437,180628.0
2017-05-22 10:30:00,55.69,55.73,55.55,55.59,176150.0,44.5437,44.5757,44.4318,44.4638,176150.0
2017-05-22 10:40:00,55.59,55.6,55.52,55.56,171385.0,44.4638,44.4718,44.4078,44.4398,171385.0
2017-05-22 10:50:00,55.55,55.67,55.53,55.64,131943.0,44.4318,44.5277,44.4158,44.5037,131943.0
2017-05-22 11:00:00,55.63,55.77,55.6,55.75,125508.0,44.4957,44.6077,44.4718,44.5917,125508.0
2017-05-22 11:10:00,55.74,55.8,55.7,55.71,154130.0,44.5837,44.6317,44.5517,44.5597,154130.0
2017-05-22 11:20:00,55.72,55.75,55.61,55.63,157500.0,44.5677,44.5917,44.4798,44.4957,157500.0
2017-05-22 11:30:00,55.62,55.62,55.53,55.58,183509.0,44.4878,44.4878,44.4158,44.4558,183509.0
2017-05-22 11:40:00,55.59,55.66,55.41,55.41,155445.0,44.4638,44.5197,44.3198,44.3198,155445.0
2017-05-22 11:50:00,55.41,55.52,55.38,55.49,321864.0,44.3198,44.4078,44.2958,44.3838,321864.0
2017-05-22 12:00:00,55.49,55.55,55.46,55.5,113024.0,44.3838,44.4318,44.3598,44.3918,113024.0
2017-05-22 12:10:00,55.5,55.61,55.49,55.52,118667.0,44.3918,44.4798,44.3838,44.4078,118667.0
2017-05-22 12:20:00,55.52,55.58,55.48,55.5,78689.0,44.4078,44.4558,44.3758,44.3918,78689.0
2017-05-22 12:30:00,55.51,55.52,55.45,55.48,110335.0,44.3998,44.4078,44.3518,44.3758,110335.0
2017-05-22 12:40:00,55.48,55.54,55.47,55.54,70013.0,44.3758,44.4238,44.3678,44.4238,70013.0
2017-05-22 12:50:00,55.54,55.54,55.46,55.47,86853.0,44.4238,44.4238,44.3598,44.3678,86853.0
2017-05-22 13:00:00,55.47,55.55,55.45,55.55,156201.0,44.3678,44.4318,44.3518,44.4318,156201.0
2017-05-22 13:10:00,55.55,55.62,55.54,55.57,100636.0,44.4318,44.4878,44.4238,44.4478,100636.0
2017-05-22 13:20:00,55.57,55.64,55.56,55.63,102069.0,44.4478,44.5037,44.4398,44.4957,102069.0
2017-05-22 13:30:00,55.64,55.64,55.55,55.56,121556.0,44.5037,44.5037,44.4318,44.4398,121556.0
2017-05-22 13:40:00,55.57,55.6,55.55,55.57,92656.0,44.4478,44.4718,44.4318,44.4478,92656.0
2017-05-22 13:50:00,55.57,55.64,55.56,55.57,96568.0,44.4478,44.5037,44.4398,44.4478,96568.0
2017-05-22 14:00:00,55.58,55.58,55.51,55.51,179012.0,44.4558,44.4558,44.3998,44.3998,179012.0
2017-05-22 14:10:00,55.51,55.52,55.46,55.48,101353.0,44.3998,44.4078,44.3598,44.3758,101353.0
2017-05-22 14:20:00,55.48,55.49,55.41,55.46,130379.0,44.3758,44.3838,44.3198,44.3598,130379.0
2017-05-22 14:30:00,55.46,55.5,55.44,55.46,102922.0,44.3598,44.3918,44.3438,44.3598,102922.0
2017-05-22 14:40:00,55.46,55.51,55.46,55.5,110201.0,44.3598,44.3998,44.3598,44.3918,110201.0
2017-05-22 14:50:00,55.5,55.55,55.47,55.54,134047.0,44.3918,44.4318,44.3678,44.4238,134047.0
2017-05-22 15:00:00,55.54,55.59,55.52,55.53,149545.0,44.4238,44.4638,44.4078,44.4158,149545.0
2017-05-22 15:10:00,55.53,55.56,55.49,55.5,201629.0,44.4158,44.4398,44.3838,44.3918,201629.0
2017-05-22 15:20:00,55.49,55.53,55.46,55.48,138458.0,44.3838,44.4158,44.3598,44.3758,138458.0
2017-05-22 15:30:00,55.48,55.48,55.43,55.47,188280.0,44.3758,44.3758,44.3358,44.3678,188280.0
2017-05-22 15:40:00,55.47,55.51,55.43,55.45,252694.0,44.3678,44.3998,44.3358,44.3518,252694.0
2017-05-22 15:50:00,55.46,55.48,55.44,55.46,531322.0,44.3598,44.3758,44.3438,44.3598,531322.0
2017-05-23 09:30:00,55.4,55.43,55.24,55.37,261037.0,44.3118,44.3358,44.1838,44.2878,261037.0
2017-05-23 09:40:00,55.38,55.41,55.22,55.36,173171.0,44.2958,44.3198,44.1678,44.2798,173171.0
2017-05-23 09:50:00,55.37,55.41,55.27,55.27,215540.0,44.2878,44.3198,44.2078,44.2078,215540.0
2017-05-23 10:00:00,55.27,55.28,55.08,55.16,200837.0,44.2078,44.2158,44.0558,44.1198,200837.0
2017-05-23 10:10:00,55.15,55.15,55.05,55.06,154355.0,44.1118,44.1118,44.0318,44.0398,154355.0
2017-05-23 10:20:00,55.07,55.07,54.96,55.03,182432.0,44.0478,44.0478,43.9598,44.0158,182432.0
2017-05-23 10:30:00,55.03,55.16,55.01,55.04,148559.0,44.0158,44.1198,43.9998,44.0238,148559.0
2017-05-23 10:40:00,55.04,55.07,55.01,55.04,89959.0,44.0238,44.0478,43.9998,44.0238,89959.0
2017-05-23 10:50:00,55.04,55.12,55.04,55.07,94679.0,44.0238,44.0878,44.0238,44.0478,94679.0
2017-05-23 11:00:00,55.06,55.15,55.03,55.15,88387.0,44.0398,44.1118,44.0158,44.1118,88387.0
2017-05-23 11:10:00,55.15,55.15,55.03,55.06,99200.0,44.1118,44.1118,44.0158,44.0398,99200.0
2017-05-23 11:20:00,55.07,55.11,55.01,55.05,83178.0,44.0478,44.0798,43.9998,44.0318,83178.0
2017-05-23 11:30:00,55.07,55.15,55.07,55.12,69051.0,44.0478,44.1118,44.0478,44.0878,69051.0
2017-05-23 11:40:00,55.12,55.22,55.11,55.17,71743.0,44.0878,44.1678,44.0798,44.1278,71743.0
2017-05-23 11:50:00,55.17,55.24,55.16,55.2,74418.0,44.1278,44.1838,44.1198,44.1518,74418.0
2017-05-23 12:00:00,55.19,55.24,55.18,55.19,77713.0,44.1438,44.1838,44.1358,44.1438,77713.0
2017-05-23 12:10:00,55.19,55.21,55.14,55.15,66398.0,44.1438,44.1598,44.1038,44.1118,66398.0
2017-05-23 12:20:00,55.15,55.21,55.13,55.14,72961.0,44.1118,44.1598,44.0958,44.1038,72961.0
2017-05-23 12:30:00,55.14,55.15,55.07,55.07,77725.0,44.1038,44.1118,44.0478,44.0478,77725.0
2017-05-23 12:40:00,55.08,55.11,55.03,55.05,69620.0,44.0558,44.0798,44.0158,44.0318,69620.0
2017-05-23 12:50:00,55.06,55.1,55.04,55.08,66777.0,44.0398,44.0718,44.0238,44.0558,66777.0
2017-05-23 13:00:00,55.08,55.17,55.05,55.15,73881.0,44.0558,44.1278,44.0318,44.1118,73881.0
2017-05-23 13:10:00,55.16,55.17,55.1,55.13,48775.0,44.1198,44.1278,44.0718,44.0958,48775.0
2017-05-23 13:20:00,55.13,55.15,55.09,55.12,45082.0,44.0958,44.1118,44.0638,44.0878,45082.0
2017-05-23 13:30:00,55.12,55.16,55.1,55.13,47994.0,44.0878,44.1198,44.0718,44.0958,47994.0
2017-05-23 13:40:00,55.12,55.14,55.11,55.11,75785.0,44.0878,44.1038,44.0798,44.0798,75785.0
2017-05-23 13:50:00,55.11,55.12,55.03,55.04,76259.0,44.0798,44.0878,44.0158,44.0238,76259.0
2017-05-23 14:00:00,55.04,55.05,54.89,54.9,173594.0,44.0238,44.0318,43.9039,43.9119,173594.0
2017-05-23 14:10:00,54.9,54.91,54.76,54.78,200923.0,43.9119,43.9199,43.7999,43.8159,200923.0
2017-05-23 14:20:00,54.78,54.88,54.78,54.8,163767.0,43.8159,43.8959,43.8159,43.8319,163767.0
2017-05-23 14:30:00,54.8,54.81,54.62,54.65,201581.0,43.8319,43.8399,43.6879,43.7119,201581.0
2017-05-23 14:40:00,54.66,54.7,54.6,54.63,173920.0,43.7199,43.7519,43.6719,43.6959,173920.0
2017-05-23 14:50:00,54.64,54.65,54.58,54.64,154416.0,43.7039,43.7119,43.6559,43.7039,154416.0
2017-05-23 15:00:00,54.65,54.72,54.61,54.68,154406.0,43.7119,43.7679,43.6799,43.7359,154406.0
2017-05-23 15:10:00,54.68,54.69,54.58,54.58,139236.0,43.7359,43.7439,43.6559,43.6559,139236.0
2017-05-23 15:20:00,54.58,54.66,54.55,54.63,247423.0,43.6559,43.7199,43.6319,43.6959,247423.0
2017-05-23 15:30:00,54.64,54.64,54.55,54.61,163741.0,43.7039,43.7039,43.6319,43.6799,163741.0
2017-05-23 15:40:00,54.6,54.61,54.5,54.55,317527.0,43.6719,43.6799,43.5919,43.6319,317527.0
2017-05-23 15:50:00,54.55,54.56,54.44,54.49,878759.0,43.6319,43.6399,43.5439,43.5839,878759.0
2017-05-24 09:30:00,54.51,54.54,54.19,54.33,197366.0,43.5999,43.6239,43.344,43.4559,197366.0
2017-05-24 09:40:00,54.31,54.39,54.16,54.24,168482.0,43.4399,43.5039,43.32,43.384,168482.0
2017-05-24 09:50:00,54.23,54.3,54.11,54.13,154811.0,43.376,43.4319,43.28,43.296,154811.0
2017-05-24 10:00:00,54.14,54.22,54.04,54.06,165997.0,43.304,43.368,43.224,43.24,165997.0
2017-05-24 10:10:00,54.06,54.08,53.93,53.98,214037.0,43.24,43.256,43.136,43.176,214037.0
2017-05-24 10:20:00,53.97,54.15,53.97,54.09,133374.0,43.168,43.312,43.168,43.264,133374.0
2017-05-24 10:30:00,54.09,54.09,53.9,53.95,262043.0,43.264,43.264,43.112,43.152,262043.0
2017-05-24 10:40:00,53.95,53.96,53.75,53.83,311202.0,43.152,43.16,42.992,43.056,311202.0
2017-05-24 10:50:00,53.83,53.97,53.82,53.96,160850.0,43.056,43.168,43.048,43.16,160850.0
2017-05-24 11:00:00,53.97,54.11,53.96,54.11,140860.0,43.168,43.28,43.16,43.28,140860.0
2017-05-24 11:10:00,54.11,54.22,54.08,54.12,127212.0,43.28,43.368,43.256,43.288,127212.0
2017-05-24 11:20:00,54.12,54.2,54.06,54.19,98177.0,43.288,43.352,43.24,43.344,98177.0
2017-05-24 11:30:00,54.2,54.28,54.16,54.27,105270.0,43.352,43.4159,43.32,43.408,105270.0
2017-05-24 11:40:00,54.27,54.33,54.25,54.27,97398.0,43.408,43.4559,43.392,43.408,97398.0
2017-05-24 11:50:00,54.26,54.37,54.21,54.32,174169.0,43.4,43.4879,43.36,43.4479,174169.0
2017-05-24 12:00:00,54.32,54.45,54.32,54.36,148779.0,43.4479,43.5519,43.4479,43.4799,148779.0
2017-05-24 12:10:00,54.36,54.41,54.31,54.38,114061.0,43.4799,43.5199,43.4399,43.4959,114061.0
2017-05-24 12:20:00,54.37,54.43,54.36,54.42,63710.0,43.4879,43.5359,43.4799,43.5279,63710.0
2017-05-24 12:30:00,54.41,54.5,54.41,54.43,119271.0,43.5199,43.5919,43.5199,43.5359,119271.0
2017-05-24 12:40:00,54.43,54.45,54.31,54.35,68036.0,43.5359,43.5519,43.4399,43.4719,68036.0
2017-05-24 12:50:00,54.35,54.36,54.31,54.33,65990.0,43.4719,43.4799,43.4399,43.4559,65990.0
2017-05-24 13:00:00,54.33,54.45,54.31,54.45,195093.0,43.4559,43.5519,43.4399,43.5519,195093.0
2017-05-24 13:10:00,54.45,54.47,54.3,54.33,71358.0,43.5519,43.5679,43.4319,43.4559,71358.0
2017-05-24 13:20:00,54.33,54.36,54.29,54.35,130586.0,43.4559,43.4799,43.4239,43.4719,130586.0
2017-05-24 13:30:00,54.35,54.35,54.22,54.27,62339.0,43.4719,43.4719,43.368,43.408,62339.0
2017-05-24 13:40:00,54.26,54.28,54.2,54.23,56272.0,43.4,43.4159,43.352,43.376,56272.0
2017-05-24 13:50:00,54.24,54.26,54.16,54.21,76216.0,43.384,43.4,43.32,43.36,76216.0
2017-05-24 14:00:00,54.21,54.24,54.11,54.2,85813.0,43.36,43.384,43.28,43.352,85813.0
2017-05-24 14:10:00,54.2,54.27,54.18,54.27,74161.0,43.352,43.408,43.336,43.408,74161.0
2017-05-24 14:20:00,54.27,54.27,54.16,54.21,86120.0,43.408,43.408,43.32,43.36,86120.0
2017-05-24 14:30:00,54.21,54.24,54.15,54.18,102362.0,43.36,43.384,43.312,43.336,102362.0
2017-05-24 14:40:00,54.18,54.2,54.16,54.19,66915.0,43.336,43.352,43.32,43.344,66915.0
2017-05-24 14:50:00,54.2,54.21,54.1,54.13,101026.0,43.352,43.36,43.272,43.296,101026.0
2017-05-24 15:00:00,54.14,54.17,54.05,54.11,169844.0,43.304,43.328,43.232,43.28,169844.0
2017-05-24 15:10:00,54.1,54.15,54.08,54.09,135235.0,43.272,43.312,43.256,43.264,135235.0
2017-05-24 15:20:00,54.1,54.17,54.09,54.16,124153.0,43.272,43.328,43.264,43.32,124153.0
2017-05-24 15:30:00,54.16,54.19,54.13,54.17,160672.0,43.32,43.344,43.296,43.328,160672.0
2017-05-24 15:40:00,54.17,54.25,54.14,54.2,245287.0,43.328,43.392,43.304,43.352,245287.0
2017-05-24 15:50:00,54.2,54.25,54.1,54.12,669722.0,43.352,43.392,43.272,43.288,669722.0
2017-05-25 09:30:00,54.34,54.35,54.01,54.23,296728.0,43.4639,43.4719,43.2,43.376,296728.0
2017-05-25 09:40:00,54.24,54.36,54.13,54.15,126788.0,43.384,43.4799,43.296,43.312,126788.0
2017-05-25 09:50:00,54.15,54.21,54.03,54.17,230485.0,43.312,43.36,43.216,43.328,230485.0
2017-05-25 10:00:00,54.17,54.41,54.17,54.38,152071.0,43.328,43.5199,43.328,43.4959,152071.0
2017-05-25 10:10:00,54.38,54.56,54.37,54.5,135874.0,43.4959,43.6399,43.4879,43.5919,135874.0
2017-05-25 10:20:00,54.5,54.52,54.31,54.31,127953.0,43.5919,43.6079,43.4399,43.4399,127953.0
2017-05-25 10:30:00,54.31,54.34,54.12,54.12,173873.0,43.4399,43.4639,43.288,43.288,173873.0
2017-05-25 10:40:00,54.12,54.14,54.06,54.13,224598.0,43.288,43.304,43.24,43.296,224598.0
2017-05-25 10:50:00,54.13,54.13,54.06,54.08,195749.0,43.296,43.296,43.24,43.256,195749.0
2017-05-25 11:00:00,54.08,54.11,54.03,54.06,192868.0,43.256,43.28,43.216,43.24,192868.0
2017-05-25 11:10:00,54.06,54.11,54.05,54.08,92652.0,43.24,43.28,43.232,43.256,92652.0
2017-05-25 11:20:00,54.09,54.11,54.06,54.09,146527.0,43.264,43.28,43.24,43.264,146527.0
2017-05-25 11:30:00,54.09,54.12,54.08,54.1,466645.0,43.264,43.288,43.256,43.272,466645.0
2017-05-25 11:40:00,54.09,54.14,54.07,54.08,193867.0,43.264,43.304,43.248,43.256,193867.0
2017-05-25 11:50:00,54.08,54.23,54.07,54.2,166243.0,43.256,43.376,43.248,43.352,166243.0
2017-05-25 12:00:00,54.21,54.23,54.18,54.22,107494.0,43.36,43.376,43.336,43.368,107494.0
2017-05-25 12:10:00,54.23,54.25,54.19,54.21,213637.0,43.376,43.392,43.344,43.36,213637.0
2017-05-25 12:20:00,54.22,54.23,54.18,54.2,218951.0,43.368,43.376,43.336,43.352,218951.0
2017-05-25 12:30:00,54.2,54.38,54.19,54.38,252775.0,43.352,43.4959,43.344,43.4959,252775.0
2017-05-25 12:40:00,54.38,54.42,54.33,54.42,111608.0,43.4959,43.5279,43.4559,43.5279,111608.0
2017-05-25 12:50:00,54.42,54.48,54.37,54.45,139909.0,43.5279,43.5759,43.4879,43.5519,139909.0
2017-05-25 13:00:00,54.46,54.5,54.43,54.48,90006.0,43.5599,43.5919,43.5359,43.5759,90006.0
2017-05-25 13:10:00,54.49,54.5,54.38,54.41,77831.0,43.5839,43.5919,43.4959,43.5199,77831.0
2017-05-25 13:20:00,54.42,54.45,54.37,54.42,63851.0,43.5279,43.5519,43.4879,43.5279,63851.0
2017-05-25 13:30:00,54.42,54.51,54.4,54.49,75098.0,43.5279,43.5999,43.5119,43.5839,75098.0
2017-05-25 13:40:00,54.5,54.51,54.47,54.48,51335.0,43.5919,43.5999,43.5679,43.5759,51335.0
2017-05-25 13:50:00,54.48,54.51,54.45,54.47,61731.0,43.5759,43.5999,43.5519,43.5679,61731.0
2017-05-25 14:00:00,54.48,54.51,54.37,54.38,94983.0,43.5759,43.5999,43.4879,43.4959,94983.0
2017-05-25 14:10:00,54.38,54.38,54.2,54.23,127546.0,43.4959,43.4959,43.352,43.376,127546.0
2017-05-25 14:20:00,54.23,54.27,54.2,54.2,103631.0,43.376,43.408,43.352,43.352,103631.0
2017-05-25 14:30:00,54.2,54.24,54.17,54.23,112035.0,43.352,43.384,43.328,43.376,112035.0
2017-05-25 14:40:00,54.24,54.24,54.16,54.16,118519.0,43.384,43.384,43.32,43.32,118519.0
2017-05-25 14:50:00,54.17,54.2,54.16,54.19,101780.0,43.328,43.352,43.32,43.344,101780.0
2017-05-25 15:00:00,54.2,54.21,54.16,54.18,110669.0,43.352,43.36,43.32,43.336,110669.0
2017-05-25 15:10:00,54.18,54.22,54.1,54.21,145883.0,43.336,43.368,43.272,43.36,145883.0
2017-05-25 15:20:00,54.21,54.25,54.19,54.19,106329.0,43.36,43.392,43.344,43.344,106329.0
2017-05-25 15:30:00,54.2,54.21,54.14,54.17,228790.0,43.352,43.36,43.304,43.328,228790.0
2017-05-25 15:40:00,54.17,54.21,54.17,54.21,307621.0,43.328,43.36,43.328,43.36,307621.0
2017-05-25 15:50:00,54.2,54.25,54.18,54.18,571091.0,43.352,43.392,43.336,43.336,571091.0
2017-05-26 09:30:00,54.35,54.55,54.16,54.21,158949.0,43.4719,43.6319,43.32,43.36,158949.0
2017-05-26 09:40:00,54.22,54.22,54.01,54.12,175220.0,43.368,43.368,43.2,43.288,175220.0
2017-05-26 09:50:00,54.13,54.13,53.92,54.04,133376.0,43.296,43.296,43.128,43.224,133376.0
2017-05-26 10:00:00,54.03,54.17,54.03,54.09,76585.0,43.216,43.328,43.216,43.264,76585.0
2017-05-26 10:10:00,54.1,54.23,54.09,54.22,67942.0,43.272,43.376,43.264,43.368,67942.0
2017-05-26 10:20:00,54.23,54.29,54.17,54.23,73012.0,43.376,43.4239,43.328,43.376,73012.0
2017-05-26 10:30:00,54.24,54.24,54.15,54.19,69364.0,43.384,43.384,43.312,43.344,69364.0
2017-05-26 10:40:00,54.2,54.23,54.17,54.22,76168.0,43.352,43.376,43.328,43.368,76168.0
2017-05-26 10:50:00,54.22,54.22,54.15,54.16,56708.0,43.368,43.368,43.312,43.32,56708.0
2017-05-26 11:00:00,54.16,54.31,54.15,54.29,63652.0,43.32,43.4399,43.312,43.4239,63652.0
2017-05-26 11:10:00,54.29,54.38,54.26,54.31,58456.0,43.4239,43.4959,43.4,43.4399,58456.0
2017-05-26 11:20:00,54.32,54.42,54.31,54.41,76301.0,43.4479,43.5279,43.4399,43.5199,76301.0
2017-05-26 11:30:00,54.41,54.41,54.34,54.34,58156.0,43.5199,43.5199,43.4639,43.4639,58156.0
2017-05-26 11:40:00,54.35,54.35,54.26,54.27,60979.0,43.4719,43.4719,43.4,43.408,60979.0
2017-05-26 11:50:00,54.26,54.27,54.18,54.22,109018.0,43.4,43.408,43.336,43.368,109018.0
2017-05-26 12:00:00,54.23,54.33,54.22,54.33,48585.0,43.376,43.4559,43.368,43.4559,48585.0
2017-05-26 12:10:00,54.33,54.38,54.29,54.34,51351.0,43.4559,43.4959,43.4239,43.4639,51351.0
2017-05-26 12:20:00,54.34,54.4,54.33,54.39,52589.0,43.4639,43.5119,43.4559,43.5039,52589.0
2017-05-26 12:30:00,54.39,54.4,54.28,54.3,51586.0,43.5039,43.5119,43.4159,43.4319,51586.0
2017-05-26 12:40:00,54.3,54.31,54.27,54.28,73004.0,43.4319,43.4399,43.408,43.4159,73004.0
2017-05-26 12:50:00,54.28,54.29,54.25,54.29,55052.0,43.4159,43.4239,43.392,43.4239,55052.0
2017-05-26 13:00:00,54.28,54.34,54.25,54.33,70309.0,43.4159,43.4639,43.392,43.4559,70309.0
2017-05-26 13:10:00,54.33,54.41,54.32,54.4,60284.0,43.4559,43.5199,43.4479,43.5119,60284.0
2017-05-26 13:20:00,54.4,54.44,54.35,54.37,60562.0,43.5119,43.5439,43.4719,43.4879,60562.0
2017-05-26 13:30:00,54.37,54.44,54.36,54.43,42435.0,43.4879,43.5439,43.4799,43.5359,42435.0
2017-05-26 13:40:00,54.42,54.44,54.37,54.37,67230.0,43.5279,43.5439,43.4879,43.4879,67230.0
2017-05-26 13:50:00,54.37,54.44,54.36,54.43,47109.0,43.4879,43.5439,43.4799,43.5359,47109.0
2017-05-26 14:00:00,54.43,54.47,54.41,54.46,42746.0,43.5359,43.5679,43.5199,43.5599,42746.0
2017-05-26 14:10:00,54.46,54.49,54.44,54.45,60176.0,43.5599,43.5839,43.5439,43.5519,60176.0
2017-05-26 14:20:00,54.44,54.48,54.43,54.43,67461.0,43.5439,43.5759,43.5359,43.5359,67461.0
2017-05-26 14:30:00,54.43,54.44,54.38,54.43,66218.0,43.5359,43.5439,43.4959,43.5359,66218.0
2017-05-26 14:40:00,54.42,54.44,54.38,54.42,56683.0,43.5279,43.5439,43.4959,43.5279,56683.0
2017-05-26 14:50:00,54.42,54.45,54.39,54.41,63327.0,43.5279,43.5519,43.5039,43.5199,63327.0
2017-05-26 15:00:00,54.41,54.47,54.39,54.42,80072.0,43.5199,43.5679,43.5039,43.5279,80072.0
2017-05-26 15:10:00,54.42,54.42,54.36,54.39,87340.0,43.5279,43.5279,43.4799,43.5039,87340.0
2017-05-26 15:20:00,54.39,54.41,54.38,54.38,67171.0,43.5039,43.5199,43.4959,43.4959,67171.0
2017-05-26 15:30:00,54.38,54.41,54.38,54.39,83882.0,43.4959,43.5199,43.4959,43.5039,83882.0
2017-05-26 15:40:00,54.38,54.42,54.37,54.41,153442.0,43.4959,43.5279,43.4879,43.5199,153442.0
2017-05-26 15:50:00,54.41,54.45,54.39,54.39,372342.0,43.5199,43.5519,43.5039,43.5039,372342.0
2017-05-30 09:30:00,54.51,54.6,54.38,54.46,139450.0,43.5999,43.6719,43.4959,43.5599,139450.0
2017-05-30 09:40:00,54.47,54.54,54.39,54.52,79954.0,43.5679,43.6239,43.5039,43.6079,79954.0
2017-05-30 09:50:00,54.52,54.6,54.46,54.55,114891.0,43.6079,43.6719,43.5599,43.6319,114891.0
2017-05-30 10:00:00,54.55,54.59,54.47,54.53,78660.0,43.6319,43.6639,43.5679,43.6159,78660.0
2017-05-30 10:10:00,54.52,54.54,54.36,54.43,68300.0,43.6079,43.6239,43.4799,43.5359,68300.0
2017-05-30 10:20:00,54.44,54.61,54.42,54.55,101847.0,43.5439,43.6799,43.5279,43.6319,101847.0
2017-05-30 10:30:00,54.58,54.75,54.52,54.74,199084.0,43.6559,43.7919,43.6079,43.7839,199084.0
2017-05-30 10:40:00,54.74,54.87,54.73,54.78,100770.0,43.7839,43.8879,43.7759,43.8159,100770.0
2017-05-30 10:50:00,54.79,54.81,54.71,54.73,70748.0,43.8239,43.8399,43.7599,43.7759,70748.0
2017-05-30 11:00:00,54.73,54.76,54.63,54.74,63104.0,43.7759,43.7999,43.6959,43.7839,63104.0
2017-05-30 11:10:00,54.73,54.77,54.71,54.71,53925.0,43.7759,43.8079,43.7599,43.7599,53925.0
2017-05-30 11:20:00,54.72,54.78,54.67,54.78,65889.0,43.7679,43.8159,43.7279,43.8159,65889.0
2017-05-30 11:30:00,54.79,54.85,54.75,54.77,65727.0,43.8239,43.8719,43.7919,43.8079,65727.0
2017-05-30 11:40:00,54.78,54.79,54.7,54.76,77510.0,43.8159,43.8239,43.7519,43.7999,77510.0
2017-05-30 11:50:00,54.77,54.88,54.76,54.88,64865.0,43.8079,43.8959,43.7999,43.8959,64865.0
2017-05-30 12:00:00,54.88,54.96,54.87,54.93,87219.0,43.8959,43.9598,43.8879,43.9359,87219.0
2017-05-30 12:10:00,54.93,54.94,54.87,54.9,62416.0,43.9359,43.9439,43.8879,43.9119,62416.0
2017-05-30 12:20:00,54.9,54.98,54.9,54.94,67961.0,43.9119,43.9758,43.9119,43.9439,67961.0
2017-05-30 12:30:00,54.94,55.03,54.94,54.99,64490.0,43.9439,44.0158,43.9439,43.9838,64490.0
2017-05-30 12:40:00,55.0,55.02,54.95,55.0,75056.0,43.9918,44.0078,43.9518,43.9918,75056.0
2017-05-30 12:50:00,55.01,55.02,54.96,55.0,51188.0,43.9998,44.0078,43.9598,43.9918,51188.0
2017-05-30 13:00:00,55.0,55.05,55.0,55.03,61357.0,43.9918,44.0318,43.9918,44.0158,61357.0
2017-05-30 13:10:00,55.02,55.06,54.97,54.99,80184.0,44.0078,44.0398,43.9678,43.9838,80184.0
2017-05-30 13:20:00,54.99,55.01,54.95,54.97,61427.0,43.9838,43.9998,43.9518,43.9678,61427.0
2017-05-30 13:30:00,54.97,55.03,54.95,55.02,52942.0,43.9678,44.0158,43.9518,44.0078,52942.0
2017-05-30 13:40:00,55.01,55.08,55.0,55.07,65668.0,43.9998,44.0558,43.9918,44.0478,65668.0
2017-05-30 13:50:00,55.08,55.11,55.07,55.1,56580.0,44.0558,44.0798,44.0478,44.0718,56580.0
2017-05-30 14:00:00,55.1,55.11,55.05,55.1,46952.0,44.0718,44.0798,44.0318,44.0718,46952.0
2017-05-30 14:10:00,55.09,55.1,55.01,55.02,65362.0,44.0638,44.0718,43.9998,44.0078,65362.0
2017-05-30 14:20:00,55.01,55.05,55.0,55.05,78226.0,43.9998,44.0318,43.9918,44.0318,78226.0
2017-05-30 14:30:00,55.04,55.05,54.97,54.99,62048.0,44.0238,44.0318,43.9678,43.9838,62048.0
2017-05-30 14:40:00,55.0,55.0,54.95,54.98,45929.0,43.9918,43.9918,43.9518,43.9758,45929.0
2017-05-30 14:50:00,54.98,55.0,54.95,55.0,41371.0,43.9758,43.9918,43.9518,43.9918,41371.0
2017-05-30 15:00:00,55.0,55.06,54.99,55.04,83943.0,43.9918,44.0398,43.9838,44.0238,83943.0
2017-05-30 15:10:00,55.04,55.04,54.98,54.98,59619.0,44.0238,44.0238,43.9758,43.9758,59619.0
2017-05-30 15:20:00,54.98,54.99,54.94,54.96,65204.0,43.9758,43.9838,43.9439,43.9598,65204.0
2017-05-30 15:30:00,54.96,54.99,54.93,54.96,110168.0,43.9598,43.9838,43.9359,43.9598,110168.0
2017-05-30 15:40:00,54.96,55.02,54.95,55.01,181806.0,43.9598,44.0078,43.9518,43.9998,181806.0
2017-05-30 15:50:00,55.02,55.02,54.92,54.93,690131.0,44.0078,44.0078,43.9279,43.9359,690131.0
2017-05-31 09:30:00,55.25,55.3,54.56,54.72,273878.0,44.1918,44.2318,43.6399,43.7679,273878.0
2017-05-31 09:40:00,54.72,54.74,54.46,54.48,174821.0,43.7679,43.7839,43.5599,43.5759,174821.0
2017-05-31 09:50:00,54.48,54.52,54.33,54.37,225272.0,43.5759,43.6079,43.4559,43.4879,225272.0
2017-05-31 10:00:00,54.37,54.49,54.27,54.28,176433.0,43.4879,43.5839,43.408,43.4159,176433.0
2017-05-31 10:10:00,54.28,54.5,54.25,54.5,144232.0,43.4159,43.5919,43.392,43.5919,144232.0
2017-05-31 10:20:00,54.5,54.61,54.48,54.59,120660.0,43.5919,43.6799,43.5759,43.6639,120660.0
2017-05-31 10:30:00,54.59,54.78,54.55,54.69,126661.0,43.6639,43.8159,43.6319,43.7439,126661.0
2017-05-31 10:40:00,54.7,54.77,54.67,54.77,82735.0,43.7519,43.8079,43.7279,43.8079,82735.0
2017-05-31 10:50:00,54.76,54.81,54.72,54.76,104651.0,43.7999,43.8399,43.7679,43.7999,104651.0
2017-05-31 11:00:00,54.76,54.81,54.69,54.73,83083.0,43.7999,43.8399,43.7439,43.7759,83083.0
2017-05-31 11:10:00,54.74,54.75,54.67,54.74,83059.0,43.7839,43.7919,43.7279,43.7839,83059.0
2017-05-31 11:20:00,54.75,54.8,54.71,54.75,110164.0,43.7919,43.8319,43.7599,43.7919,110164.0
2017-05-31 11:30:00,54.75,54.77,54.68,54.71,68377.0,43.7919,43.8079,43.7359,43.7599,68377.0
2017-05-31 11:40:00,54.7,54.77,54.69,54.76,48934.0,43.7519,43.8079,43.7439,43.7999,48934.0
2017-05-31 11:50:00,54.77,54.81,54.73,54.73,81320.0,43.8079,43.8399,43.7759,43.7759,81320.0
2017-05-31 12:00:00,54.74,54.74,54.68,54.7,59955.0,43.7839,43.7839,43.7359,43.7519,59955.0
2017-05-31 12:10:00,54.69,54.7,54.6,54.63,76141.0,43.7439,43.7519,43.6719,43.6959,76141.0
2017-05-31 12:20:00,54.63,54.65,54.55,54.57,71411.0,43.6959,43.7119,43.6319,43.6479,71411.0
2017-05-31 12:30:00,54.57,54.61,54.54,54.59,55784.0,43.6479,43.6799,43.6239,43.6639,55784.0
2017-05-31 12:40:00,54.59,54.62,54.58,54.62,46904.0,43.6639,43.6879,43.6559,43.6879,46904.0
2017-05-31 12:50:00,54.63,54.64,54.57,54.61,56235.0,43.6959,43.7039,43.6479,43.6799,56235.0
2017-05-31 13:00:00,54.61,54.65,54.59,54.61,61610.0,43.6799,43.7119,43.6639,43.6799,61610.0
2017-05-31 13:10:00,54.61,54.66,54.58,54.6,69223.0,43.6799,43.7199,43.6559,43.6719,69223.0
2017-05-31 13:20:00,54.59,54.62,54.58,54.59,44118.0,43.6639,43.6879,43.6559,43.6639,44118.0
2017-05-31 13:30:00,54.59,54.61,54.55,54.55,39701.0,43.6639,43.6799,43.6319,43.6319,39701.0
2017-05-31 13:40:00,54.55,54.59,54.52,54.58,76562.0,43.6319,43.6639,43.6079,43.6559,76562.0
2017-05-31 13:50:00,54.57,54.64,54.55,54.64,64779.0,43.6479,43.7039,43.6319,43.7039,64779.0
2017-05-31 14:00:00,54.64,54.7,54.59,54.69,64912.0,43.7039,43.7519,43.6639,43.7439,64912.0
2017-05-31 14:10:00,54.69,54.77,54.65,54.76,77293.0,43.7439,43.8079,43.7119,43.7999,77293.0
2017-05-31 14:20:00,54.76,54.86,54.76,54.81,80513.0,43.7999,43.8799,43.7999,43.8399,80513.0
2017-05-31 14:30:00,54.8,54.87,54.78,54.86,64338.0,43.8319,43.8879,43.8159,43.8799,64338.0
2017-05-31 14:40:00,54.86,54.88,54.83,54.86,114142.0,43.8799,43.8959,43.8559,43.8799,114142.0
2017-05-31 14:50:00,54.87,55.0,54.86,54.95,148216.0,43.8879,43.9918,43.8799,43.9518,148216.0
2017-05-31 15:00:00,54.95,55.03,54.94,55.0,115942.0,43.9518,44.0158,43.9439,43.9918,115942.0
2017-05-31 15:10:00,55.0,55.03,54.96,55.0,113083.0,43.9918,44.0158,43.9598,43.9918,113083.0
2017-05-31 15:20:00,55.0,55.04,54.97,55.0,113427.0,43.9918,44.0238,43.9678,43.9918,113427.0
2017-05-31 15:30:00,55.01,55.09,55.0,55.04,190920.0,43.9998,44.0638,43.9918,44.0238,190920.0
2017-05-31 15:40:00,55.04,55.2,55.03,55.2,322627.0,44.0238,44.1518,44.0158,44.1518,322627.0
2017-05-31 15:50:00,55.2,55.24,55.16,55.16,689615.0,44.1518,44.1838,44.1198,44.1198,689615.0
2017-06-01 09:30:00,55.25,55.38,55.07,55.22,187360.0,44.1918,44.2958,44.0478,44.1678,187360.0
2017-06-01 09:40:00,55.21,55.64,55.19,55.6,250349.0,44.1598,44.5037,44.1438,44.4718,250349.0
2017-06-01 09:50:00,55.6,55.83,55.5,55.83,159451.0,44.4718,44.6557,44.3918,44.6557,159451.0
2017-06-01 10:00:00,55.84,55.84,55.61,55.72,144182.0,44.6637,44.6637,44.4798,44.5677,144182.0
2017-06-01 10:10:00,55.71,55.86,55.69,55.84,125809.0,44.5597,44.6797,44.5437,44.6637,125809.0
2017-06-01 10:20:00,55.85,55.89,55.64,55.65,132236.0,44.6717,44.7037,44.5037,44.5117,132236.0
2017-06-01 10:30:00,55.65,55.69,55.54,55.56,120162.0,44.5117,44.5437,44.4238,44.4398,120162.0
2017-06-01 10:40:00,55.56,55.72,55.55,55.71,112539.0,44.4398,44.5677,44.4318,44.5597,112539.0
2017-06-01 10:50:00,55.71,55.77,55.65,55.7,82642.0,44.5597,44.6077,44.5117,44.5517,82642.0
2017-06-01 11:00:00,55.7,55.77,55.62,55.7,91168.0,44.5517,44.6077,44.4878,44.5517,91168.0
2017-06-01 11:10:00,55.7,55.71,55.53,55.55,86791.0,44.5517,44.5597,44.4158,44.4318,86791.0
2017-06-01 11:20:00,55.55,55.58,55.5,55.53,96901.0,44.4318,44.4558,44.3918,44.4158,96901.0
2017-06-01 11:30:00,55.52,55.53,55.4,55.5,114162.0,44.4078,44.4158,44.3118,44.3918,114162.0
2017-06-01 11:40:00,55.5,55.53,55.42,55.47,78541.0,44.3918,44.4158,44.3278,44.3678,78541.0
2017-06-01 11:50:00,55.48,55.56,55.47,55.5,93241.0,44.3758,44.4398,44.3678,44.3918,93241.0
2017-06-01 12:00:00,55.5,55.55,55.48,55.53,73721.0,44.3918,44.4318,44.3758,44.4158,73721.0
2017-06-01 12:10:00,55.53,55.6,55.51,55.55,86692.0,44.4158,44.4718,44.3998,44.4318,86692.0
2017-06-01 12:20:00,55.54,55.62,55.52,55.55,94611.0,44.4238,44.4878,44.4078,44.4318,94611.0
2017-06-01 12:30:00,55.56,55.6,55.51,55.59,77776.0,44.4398,44.4718,44.3998,44.4638,77776.0
2017-06-01 12:40:00,55.6,55.63,55.56,55.62,68659.0,44.4718,44.4957,44.4398,44.4878,68659.0
2017-06-01 12:50:00,55.62,55.64,55.58,55.61,78121.0,44.4878,44.5037,44.4558,44.4798,78121.0
2017-06-01 13:00:00,55.62,55.7,55.61,55.68,65868.0,44.4878,44.5517,44.4798,44.5357,65868.0
2017-06-01 13:10:00,55.68,55.75,55.68,55.72,71465.0,44.5357,44.5917,44.5357,44.5677,71465.0
2017-06-01 13:20:00,55.72,55.73,55.67,55.71,65597.0,44.5677,44.5757,44.5277,44.5597,65597.0
2017-06-01 13:30:00,55.7,55.72,55.64,55.66,72232.0,44.5517,44.5677,44.5037,44.5197,72232.0
2017-06-01 13:40:00,55.66,55.71,55.66,55.71,48504.0,44.5197,44.5597,44.5197,44.5597,48504.0
2017-06-01 13:50:00,55.71,55.78,55.7,55.75,45616.0,44.5597,44.6157,44.5517,44.5917,45616.0
2017-06-01 14:00:00,55.75,55.77,55.72,55.75,63839.0,44.5917,44.6077,44.5677,44.5917,63839.0
2017-06-01 14:10:00,55.76,55.81,55.75,55.79,90702.0,44.5997,44.6397,44.5917,44.6237,90702.0
2017-06-01 14:20:00,55.78,55.81,55.76,55.77,83364.0,44.6157,44.6397,44.5997,44.6077,83364.0
2017-06-01 14:30:00,55.77,55.78,55.65,55.69,78596.0,44.6077,44.6157,44.5117,44.5437,78596.0
2017-06-01 14:40:00,55.7,55.76,55.65,55.75,94819.0,44.5517,44.5997,44.5117,44.5917,94819.0
2017-06-01 14:50:00,55.76,55.79,55.73,55.74,74869.0,44.5997,44.6237,44.5757,44.5837,74869.0
2017-06-01 15:00:00,55.73,55.79,55.67,55.76,157687.0,44.5757,44.6237,44.5277,44.5997,157687.0
2017-06-01 15:10:00,55.76,55.77,55.65,55.65,98298.0,44.5997,44.6077,44.5117,44.5117,98298.0
2017-06-01 15:20:00,55.66,55.68,55.6,55.65,119312.0,44.5197,44.5357,44.4718,44.5117,119312.0
2017-06-01 15:30:00,55.65,55.67,55.62,55.65,154022.0,44.5117,44.5277,44.4878,44.5117,154022.0
2017-06-01 15:40:00,55.65,55.7,55.6,55.7,208773.0,44.5117,44.5517,44.4718,44.5517,208773.0
2017-06-01 15:50:00,55.7,55.73,55.64,55.68,432438.0,44.5517,44.5757,44.5037,44.5357,432438.0
2017-06-02 09:30:00,55.74,55.79,55.22,55.53,369780.0,44.5837,44.6237,44.1678,44.4158,369780.0
2017-06-02 09:40:00,55.52,55.69,55.48,55.53,167604.0,44.4078,44.5437,44.3758,44.4158,167604.0
2017-06-02 09:50:00,55.53,55.56,55.36,55.39,137392.0,44.4158,44.4398,44.2798,44.3038,137392.0
2017-06-02 10:00:00,55.39,55.5,55.36,55.48,154962.0,44.3038,44.3918,44.2798,44.3758,154962.0
2017-06-02 10:10:00,55.48,55.57,55.44,55.54,112155.0,44.3758,44.4478,44.3438,44.4238,112155.0
2017-06-02 10:20:00,55.54,55.65,55.52,55.55,97532.0,44.4238,44.5117,44.4078,44.4318,97532.0
2017-06-02 10:30:00,55.55,55.67,55.54,55.63,102446.0,44.4318,44.5277,44.4238,44.4957,102446.0
2017-06-02 10:40:00,55.63,55.64,55.49,55.5,75979.0,44.4957,44.5037,44.3838,44.3918,75979.0
2017-06-02 10:50:00,55.5,55.59,55.46,55.54,68815.0,44.3918,44.4638,44.3598,44.4238,68815.0
2017-06-02 11:00:00,55.54,55.66,55.53,55.57,82354.0,44.4238,44.5197,44.4158,44.4478,82354.0
2017-06-02 11:10:00,55.57,55.59,55.52,55.53,89257.0,44.4478,44.4638,44.4078,44.4158,89257.0
2017-06-02 11:20:00,55.52,55.56,55.5,55.55,62066.0,44.4078,44.4398,44.3918,44.4318,62066.0
2017-06-02 11:30:00,55.54,55.59,55.5,55.59,56404.0,44.4238,44.4638,44.3918,44.4638,56404.0
2017-06-02 11:40:00,55.58,55.66,55.57,55.64,70372.0,44.4558,44.5197,44.4478,44.5037,70372.0
2017-06-02 11:50:00,55.64,55.68,55.6,55.62,92595.0,44.5037,44.5357,44.4718,44.4878,92595.0
2017-06-02 12:00:00,55.62,55.64,55.55,55.56,48780.0,44.4878,44.5037,44.4318,44.4398,48780.0
2017-06-02 12:10:00,55.55,55.56,55.5,55.52,48919.0,44.4318,44.4398,44.3918,44.4078,48919.0
2017-06-02 12:20:00,55.53,55.57,55.5,55.55,53340.0,44.4158,44.4478,44.3918,44.4318,53340.0
2017-06-02 12:30:00,55.55,55.56,55.5,55.53,45202.0,44.4318,44.4398,44.3918,44.4158,45202.0
2017-06-02 12:40:00,55.52,55.64,55.5,55.64,104080.0,44.4078,44.5037,44.3918,44.5037,104080.0
2017-06-02 12:50:00,55.64,55.7,55.63,55.63,67717.0,44.5037,44.5517,44.4957,44.4957,67717.0
2017-06-02 13:00:00,55.63,55.69,55.59,55.61,60621.0,44.4957,44.5437,44.4638,44.4798,60621.0
2017-06-02 13:10:00,55.6,55.62,55.55,55.55,55256.0,44.4718,44.4878,44.4318,44.4318,55256.0
2017-06-02 13:20:00,55.54,55.63,55.54,55.61,71492.0,44.4238,44.4957,44.4238,44.4798,71492.0
2017-06-02 13:30:00,55.61,55.61,55.53,55.54,47912.0,44.4798,44.4798,44.4158,44.4238,47912.0
2017-06-02 13:40:00,55.54,55.56,55.48,55.51,69339.0,44.4238,44.4398,44.3758,44.3998,69339.0
2017-06-02 13:50:00,55.51,55.54,55.5,55.53,72061.0,44.3998,44.4238,44.3918,44.4158,72061.0
2017-06-02 14:00:00,55.53,55.56,55.53,55.53,43291.0,44.4158,44.4398,44.4158,44.4158,43291.0
2017-06-02 14:10:00,55.52,55.55,55.5,55.52,80545.0,44.4078,44.4318,44.3918,44.4078,80545.0
2017-06-02 14:20:00,55.53,55.56,55.48,55.48,94409.0,44.4158,44.4398,44.3758,44.3758,94409.0
2017-06-02 14:30:00,55.48,55.55,55.47,55.52,90682.0,44.3758,44.4318,44.3678,44.4078,90682.0
2017-06-02 14:40:00,55.52,55.52,55.44,55.45,129174.0,44.4078,44.4078,44.3438,44.3518,129174.0
2017-06-02 14:50:00,55.46,55.57,55.45,55.52,67383.0,44.3598,44.4478,44.3518,44.4078,67383.0
2017-06-02 15:00:00,55.51,55.54,55.49,55.52,82452.0,44.3998,44.4238,44.3838,44.4078,82452.0
2017-06-02 15:10:00,55.52,55.54,55.48,55.49,76408.0,44.4078,44.4238,44.3758,44.3838,76408.0
2017-06-02 15:20:00,55.5,55.53,55.48,55.5,68017.0,44.3918,44.4158,44.3758,44.3918,68017.0
2017-06-02 15:30:00,55.51,55.56,55.47,55.56,129655.0,44.3998,44.4398,44.3678,44.4398,129655.0
2017-06-02 15:40:00,55.55,55.56,55.5,55.51,141737.0,44.4318,44.4398,44.3918,44.3998,141737.0
2017-06-02 15:50:00,55.51,55.57,55.5,55.51,354288.0,44.3998,44.4478,44.3918,44.3998,354288.0
2017-06-05 09:30:00,55.57,55.61,55.18,55.26,171179.0,44.4478,44.4798,44.1358,44.1998,171179.0
2017-06-05 09:40:00,55.26,55.28,55.05,55.16,119711.0,44.1998,44.2158,44.0318,44.1198,119711.0
2017-06-05 09:50:00,55.15,55.2,55.09,55.17,96306.0,44.1118,44.1518,44.0638,44.1278,96306.0
2017-06-05 10:00:00,55.17,55.2,55.02,55.03,137309.0,44.1278,44.1518,44.0078,44.0158,137309.0
2017-06-05 10:10:00,55.02,55.04,54.95,55.02,162678.0,44.0078,44.0238,43.9518,44.0078,162678.0
2017-06-05 10:20:00,55.02,55.03,54.93,55.01,112118.0,44.0078,44.0158,43.9359,43.9998,112118.0
2017-06-05 10:30:00,55.01,55.07,54.97,55.04,119100.0,43.9998,44.0478,43.9678,44.0238,119100.0
2017-06-05 10:40:00,55.05,55.11,55.04,55.07,88933.0,44.0318,44.0798,44.0238,44.0478,88933.0
2017-06-05 10:50:00,55.07,55.12,55.04,55.04,93448.0,44.0478,44.0878,44.0238,44.0238,93448.0
2017-06-05 11:00:00,55.05,55.08,55.01,55.07,123192.0,44.0318,44.0558,43.9998,44.0478,123192.0
2017-06-05 11:10:00,55.07,55.1,55.04,55.1,71697.0,44.0478,44.0718,44.0238,44.0718,71697.0
2017-06-05 11:20:00,55.1,55.17,55.09,55.16,119988.0,44.0718,44.1278,44.0638,44.1198,119988.0
2017-06-05 11:30:00,55.16,55.17,55.06,55.08,79877.0,44.1198,44.1278,44.0398,44.0558,79877.0
2017-06-05 11:40:00,55.09,55.15,55.07,55.14,81323.0,44.0638,44.1118,44.0478,44.1038,81323.0
2017-06-05 11:50:00,55.14,55.23,55.12,55.21,91648.0,44.1038,44.1758,44.0878,44.1598,91648.0
2017-06-05 12:00:00,55.21,55.28,55.21,55.25,58967.0,44.1598,44.2158,44.1598,44.1918,58967.0
2017-06-05 12:10:00,55.25,55.3,55.23,55.3,52365.0,44.1918,44.2318,44.1758,44.2318,52365.0
2017-06-05 12:20:00,55.3,55.33,55.26,55.26,52446.0,44.2318,44.2558,44.1998,44.1998,52446.0
2017-06-05 12:30:00,55.27,55.35,55.26,55.35,59234.0,44.2078,44.2718,44.1998,44.2718,59234.0
2017-06-05 12:40:00,55.36,55.49,55.34,55.49,74044.0,44.2798,44.3838,44.2638,44.3838,74044.0
2017-06-05 12:50:00,55.48,55.53,55.46,55.53,96807.0,44.3758,44.4158,44.3598,44.4158,96807.0
2017-06-05 13:00:00,55.53,55.6,55.52,55.54,71376.0,44.4158,44.4718,44.4078,44.4238,71376.0
2017-06-05 13:10:00,55.54,55.6,55.53,55.55,36776.0,44.4238,44.4718,44.4158,44.4318,36776.0
2017-06-05 13:20:00,55.54,55.58,55.52,55.55,34385.0,44.4238,44.4558,44.4078,44.4318,34385.0
2017-06-05 13:30:00,55.55,55.55,55.5,55.52,35019.0,44.4318,44.4318,44.3918,44.4078,35019.0
2017-06-05 13:40:00,55.52,55.56,55.5,55.55,45770.0,44.4078,44.4398,44.3918,44.4318,45770.0
2017-06-05 13:50:00,55.56,55.58,55.53,55.56,36346.0,44.4398,44.4558,44.4158,44.4398,36346.0
2017-06-05 14:00:00,55.56,55.6,55.54,55.55,48723.0,44.4398,44.4718,44.4238,44.4318,48723.0
2017-06-05 14:10:00,55.55,55.63,55.54,55.6,57076.0,44.4318,44.4957,44.4238,44.4718,57076.0
2017-06-05 14:20:00,55.61,55.66,55.59,55.6,57034.0,44.4798,44.5197,44.4638,44.4718,57034.0
2017-06-05 14:30:00,55.6,55.62,55.54,55.6,65891.0,44.4718,44.4878,44.4238,44.4718,65891.0
2017-06-05 14:40:00,55.6,55.61,55.55,55.58,62394.0,44.4718,44.4798,44.4318,44.4558,62394.0
2017-06-05 14:50:00,55.58,55.59,55.54,55.56,50292.0,44.4558,44.4638,44.4238,44.4398,50292.0
2017-06-05 15:00:00,55.56,55.58,55.51,55.55,54691.0,44.4398,44.4558,44.3998,44.4318,54691.0
2017-06-05 15:10:00,55.55,55.59,55.54,55.57,63363.0,44.4318,44.4638,44.4238,44.4478,63363.0
2017-06-05 15:20:00,55.57,55.6,55.56,55.59,90874.0,44.4478,44.4718,44.4398,44.4638,90874.0
2017-06-05 15:30:00,55.59,55.66,55.58,55.64,78625.0,44.4638,44.5197,44.4558,44.5037,78625.0
2017-06-05 15:40:00,55.65,55.68,55.6,55.62,152005.0,44.5117,44.5357,44.4718,44.4878,152005.0
2017-06-05 15:50:00,55.62,55.65,55.61,55.62,454722.0,44.4878,44.5117,44.4798,44.4878,454722.0
2017-06-06 09:30:00,55.26,55.27,54.94,55.06,212466.0,44.1998,44.2078,43.9439,44.0398,212466.0
2017-06-06 09:40:00,55.04,55.1,54.89,54.97,262534.0,44.0238,44.0718,43.9039,43.9678,262534.0
2017-06-06 09:50:00,54.98,55.09,54.94,55.09,125611.0,43.9758,44.0638,43.9439,44.0638,125611.0
2017-06-06 10:00:00,55.09,55.21,55.03,55.08,105624.0,44.0638,44.1598,44.0158,44.0558,105624.0
2017-06-06 10:10:00,55.1,55.18,55.07,55.1,111465.0,44.0718,44.1358,44.0478,44.0718,111465.0
2017-06-06 10:20:00,55.1,55.12,54.97,55.04,116165.0,44.0718,44.0878,43.9678,44.0238,116165.0
2017-06-06 10:30:00,55.03,55.09,54.78,54.8,229897.0,44.0158,44.0638,43.8159,43.8319,229897.0
2017-06-06 10:40:00,54.81,54.88,54.79,54.83,150180.0,43.8399,43.8959,43.8239,43.8559,150180.0
2017-06-06 10:50:00,54.84,54.84,54.64,54.64,157809.0,43.8639,43.8639,43.7039,43.7039,157809.0
2017-06-06 11:00:00,54.65,54.65,54.43,54.53,200265.0,43.7119,43.7119,43.5359,43.6159,200265.0
2017-06-06 11:10:00,54.52,54.59,54.42,54.58,131328.0,43.6079,43.6639,43.5279,43.6559,131328.0
2017-06-06 11:20:00,54.59,54.59,54.42,54.44,177910.0,43.6639,43.6639,43.5279,43.5439,177910.0
2017-06-06 11:30:00,54.44,54.64,54.44,54.64,172220.0,43.5439,43.7039,43.5439,43.7039,172220.0
2017-06-06 11:40:00,54.64,54.74,54.63,54.67,71662.0,43.7039,43.7839,43.6959,43.7279,71662.0
2017-06-06 11:50:00,54.66,54.66,54.46,54.46,139420.0,43.7199,43.7199,43.5599,43.5599,139420.0
2017-06-06 12:00:00,54.46,54.51,54.44,54.47,102802.0,43.5599,43.5999,43.5439,43.5679,102802.0
2017-06-06 12:10:00,54.46,54.54,54.43,54.5,109861.0,43.5599,43.6239,43.5359,43.5919,109861.0
2017-06-06 12:20:00,54.5,54.54,54.47,54.5,77709.0,43.5919,43.6239,43.5679,43.5919,77709.0
2017-06-06 12:30:00,54.5,54.53,54.46,54.47,114309.0,43.5919,43.6159,43.5599,43.5679,114309.0
2017-06-06 12:40:00,54.46,54.48,54.42,54.44,98655.0,43.5599,43.5759,43.5279,43.5439,98655.0
2017-06-06 12:50:00,54.44,54.47,54.4,54.41,119654.0,43.5439,43.5679,43.5119,43.5199,119654.0
2017-06-06 13:00:00,54.41,54.46,54.38,54.39,147285.0,43.5199,43.5599,43.4959,43.5039,147285.0
2017-06-06 13:10:00,54.38,54.38,54.33,54.34,134514.0,43.4959,43.4959,43.4559,43.4639,134514.0
2017-06-06 13:20:00,54.35,54.38,54.32,54.38,80110.0,43.4719,43.4959,43.4479,43.4959,80110.0
2017-06-06 13:30:00,54.38,54.41,54.36,54.4,121024.0,43.4959,43.5199,43.4799,43.5119,121024.0
2017-06-06 13:40:00,54.4,54.49,54.39,54.44,174120.0,43.5119,43.5839,43.5039,43.5439,174120.0
2017-06-06 13:50:00,54.45,54.47,54.41,54.47,68889.0,43.5519,43.5679,43.5199,43.5679,68889.0
2017-06-06 14:00:00,54.47,54.55,54.46,54.55,91510.0,43.5679,43.6319,43.5599,43.6319,91510.0
2017-06-06 14:10:00,54.55,54.65,54.52,54.65,72606.0,43.6319,43.7119,43.6079,43.7119,72606.0
2017-06-06 14:20:00,54.65,54.76,54.64,54.76,88404.0,43.7119,43.7999,43.7039,43.7999,88404.0
2017-06-06 14:30:00,54.76,54.83,54.74,54.77,122794.0,43.7999,43.8559,43.7839,43.8079,122794.0
2017-06-06 14:40:00,54.76,54.77,54.71,54.74,93182.0,43.7999,43.8079,43.7599,43.7839,93182.0
2017-06-06 14:50:00,54.74,54.83,54.72,54.8,84110.0,43.7839,43.8559,43.7679,43.8319,84110.0
2017-06-06 15:00:00,54.79,54.8,54.67,54.69,75265.0,43.8239,43.8319,43.7279,43.7439,75265.0
2017-06-06 15:10:00,54.68,54.72,54.63,54.66,94568.0,43.7359,43.7679,43.6959,43.7199,94568.0
2017-06-06 15:20:00,54.66,54.69,54.61,54.64,101306.0,43.7199,43.7439,43.6799,43.7039,101306.0
2017-06-06 15:30:00,54.64,54.66,54.6,54.63,155891.0,43.7039,43.7199,43.6719,43.6959,155891.0
2017-06-06 15:40:00,54.64,54.65,54.56,54.58,184659.0,43.7039,43.7119,43.6399,43.6559,184659.0
2017-06-06 15:50:00,54.58,54.59,54.52,54.58,513443.0,43.6559,43.6639,43.6079,43.6559,513443.0
2017-06-07 09:30:00,54.7,54.83,54.67,54.75,173865.0,43.7519,43.8559,43.7279,43.7919,173865.0
2017-06-07 09:40:00,54.75,54.77,54.47,54.48,132023.0,43.7919,43.8079,43.5679,43.5759,132023.0
2017-06-07 09:50:00,54.47,54.47,54.34,54.42,158624.0,43.5679,43.5679,43.4639,43.5279,158624.0
2017-06-07 10:00:00,54.42,54.5,54.28,54.39,168192.0,43.5279,43.5919,43.4159,43.5039,168192.0
2017-06-07 10:10:00,54.39,54.64,54.39,54.53,147961.0,43.5039,43.7039,43.5039,43.6159,147961.0
2017-06-07 10:20:00,54.53,54.61,54.34,54.41,217270.0,43.6159,43.6799,43.4639,43.5199,217270.0
2017-06-07 10:30:00,54.42,54.49,54.34,54.46,83188.0,43.5279,43.5839,43.4639,43.5599,83188.0
2017-06-07 10:40:00,54.45,54.59,54.41,54.59,82349.0,43.5519,43.6639,43.5199,43.6639,82349.0
2017-06-07 10:50:00,54.59,54.6,54.55,54.58,70443.0,43.6639,43.6719,43.6319,43.6559,70443.0
2017-06-07 11:00:00,54.57,54.58,54.5,54.51,58363.0,43.6479,43.6559,43.5919,43.5999,58363.0
2017-06-07 11:10:00,54.51,54.63,54.51,54.61,62885.0,43.5999,43.6959,43.5999,43.6799,62885.0
2017-06-07 11:20:00,54.62,54.71,54.6,54.62,77340.0,43.6879,43.7599,43.6719,43.6879,77340.0
2017-06-07 11:30:00,54.62,54.68,54.61,54.66,59232.0,43.6879,43.7359,43.6799,43.7199,59232.0
2017-06-07 11:40:00,54.66,54.69,54.62,54.65,94552.0,43.7199,43.7439,43.6879,43.7119,94552.0
2017-06-07 11:50:00,54.65,54.66,54.55,54.55,53194.0,43.7119,43.7199,43.6319,43.6319,53194.0
2017-06-07 12:00:00,54.56,54.56,54.47,54.5,109315.0,43.6399,43.6399,43.5679,43.5919,109315.0
2017-06-07 12:10:00,54.5,54.51,54.47,54.5,60169.0,43.5919,43.5999,43.5679,43.5919,60169.0
2017-06-07 12:20:00,54.5,54.54,54.48,54.51,148399.0,43.5919,43.6239,43.5759,43.5999,148399.0
2017-06-07 12:30:00,54.5,54.51,54.43,54.49,84940.0,43.5919,43.5999,43.5359,43.5839,84940.0
2017-06-07 12:40:00,54.5,54.5,54.34,54.39,102696.0,43.5919,43.5919,43.4639,43.5039,102696.0
2017-06-07 12:50:00,54.39,54.4,54.33,54.35,95909.0,43.5039,43.5119,43.4559,43.4719,95909.0
2017-06-07 13:00:00,54.36,54.4,54.35,54.37,63381.0,43.4799,43.5119,43.4719,43.4879,63381.0
2017-06-07 13:10:00,54.37,54.37,54.27,54.29,72806.0,43.4879,43.4879,43.408,43.4239,72806.0
2017-06-07 13:20:00,54.29,54.37,54.27,54.33,54326.0,43.4239,43.4879,43.408,43.4559,54326.0
2017-06-07 13:30:00,54.33,54.34,54.3,54.3,43616.0,43.4559,43.4639,43.4319,43.4319,43616.0
2017-06-07 13:40:00,54.29,54.35,54.28,54.34,88045.0,43.4239,43.4719,43.4159,43.4639,88045.0
2017-06-07 13:50:00,54.34,54.41,54.34,54.38,82146.0,43.4639,43.5199,43.4639,43.4959,82146.0
2017-06-07 14:00:00,54.38,54.45,54.35,54.44,87661.0,43.4959,43.5519,43.4719,43.5439,87661.0
2017-06-07 14:10:00,54.43,54.46,54.41,54.45,63337.0,43.5359,43.5599,43.5199,43.5519,63337.0
2017-06-07 14:20:00,54.43,54.51,54.4,54.41,80895.0,43.5359,43.5999,43.5119,43.5199,80895.0
2017-06-07 14:30:00,54.41,54.44,54.39,54.41,60502.0,43.5199,43.5439,43.5039,43.5199,60502.0
2017-06-07 14:40:00,54.41,54.49,54.41,54.48,64465.0,43.5199,43.5839,43.5199,43.5759,64465.0
2017-06-07 14:50:00,54.48,54.51,54.46,54.49,87115.0,43.5759,43.5999,43.5599,43.5839,87115.0
2017-06-07 15:00:00,54.49,54.51,54.44,54.48,121864.0,43.5839,43.5999,43.5439,43.5759,121864.0
2017-06-07 15:10:00,54.49,54.5,54.46,54.5,202141.0,43.5839,43.5919,43.5599,43.5919,202141.0
2017-06-07 15:20:00,54.49,54.56,54.45,54.45,155387.0,43.5839,43.6399,43.5519,43.5519,155387.0
2017-06-07 15:30:00,54.45,54.47,54.4,54.44,238177.0,43.5519,43.5679,43.5119,43.5439,238177.0
2017-06-07 15:40:00,54.44,54.52,54.43,54.48,173343.0,43.5439,43.6079,43.5359,43.5759,173343.0
2017-06-07 15:50:00,54.49,54.49,54.4,54.46,385044.0,43.5839,43.5839,43.5119,43.5599,385044.0
2017-06-08 09:30:00,54.81,54.93,54.62,54.75,287662.0,43.8399,43.9359,43.6879,43.7919,287662.0
2017-06-08 09:40:00,54.75,55.18,54.74,55.01,328226.0,43.7919,44.1358,43.7839,43.9998,328226.0
2017-06-08 09:50:00,55.0,55.14,54.84,55.06,200702.0,43.9918,44.1038,43.8639,44.0398,200702.0
2017-06-08 10:00:00,55.05,55.17,55.0,55.05,113262.0,44.0318,44.1278,43.9918,44.0318,113262.0
2017-06-08 10:10:00,55.04,55.12,54.98,55.08,99208.0,44.0238,44.0878,43.9758,44.0558,99208.0
2017-06-08 10:20:00,55.08,55.09,54.83,54.85,102396.0,44.0558,44.0638,43.8559,43.8719,102396.0
2017-06-08 10:30:00,54.84,54.87,54.74,54.81,93501.0,43.8639,43.8879,43.7839,43.8399,93501.0
2017-06-08 10:40:00,54.82,54.93,54.8,54.87,89771.0,43.8479,43.9359,43.8319,43.8879,89771.0
2017-06-08 10:50:00,54.86,54.99,54.83,54.97,113416.0,43.8799,43.9838,43.8559,43.9678,113416.0
2017-06-08 11:00:00,54.98,55.06,54.96,55.06,89773.0,43.9758,44.0398,43.9598,44.0398,89773.0
2017-06-08 11:10:00,55.06,55.07,54.89,54.99,89084.0,44.0398,44.0478,43.9039,43.9838,89084.0
2017-06-08 11:20:00,54.98,55.0,54.86,54.89,76348.0,43.9758,43.9918,43.8799,43.9039,76348.0
2017-06-08 11:30:00,54.88,54.93,54.86,54.86,50377.0,43.8959,43.9359,43.8799,43.8799,50377.0
2017-06-08 11:40:00,54.86,54.87,54.74,54.77,73766.0,43.8799,43.8879,43.7839,43.8079,73766.0
2017-06-08 11:50:00,54.78,54.88,54.72,54.88,62273.0,43.8159,43.8959,43.7679,43.8959,62273.0
2017-06-08 12:00:00,54.89,54.99,54.87,54.94,48129.0,43.9039,43.9838,43.8879,43.9439,48129.0
2017-06-08 12:10:00,54.95,55.08,54.94,55.03,54158.0,43.9518,44.0558,43.9439,44.0158,54158.0
2017-06-08 12:20:00,55.03,55.04,54.98,55.02,47860.0,44.0158,44.0238,43.9758,44.0078,47860.0
2017-06-08 12:30:00,55.01,55.07,55.0,55.04,105782.0,43.9998,44.0478,43.9918,44.0238,105782.0
2017-06-08 12:40:00,55.04,55.06,55.0,55.02,135074.0,44.0238,44.0398,43.9918,44.0078,135074.0
2017-06-08 12:50:00,55.03,55.03,54.94,55.01,51740.0,44.0158,44.0158,43.9439,43.9998,51740.0
2017-06-08 13:00:00,55.01,55.01,54.93,54.96,70367.0,43.9998,43.9998,43.9359,43.9598,70367.0
2017-06-08 13:10:00,54.96,54.96,54.87,54.92,73906.0,43.9598,43.9598,43.8879,43.9279,73906.0
2017-06-08 13:20:00,54.92,54.92,54.82,54.87,75039.0,43.9279,43.9279,43.8479,43.8879,75039.0
2017-06-08 13:30:00,54.86,54.92,54.84,54.84,45151.0,43.8799,43.9279,43.8639,43.8639,45151.0
2017-06-08 13:40:00,54.83,54.89,54.8,54.86,43215.0,43.8559,43.9039,43.8319,43.8799,43215.0
2017-06-08 13:50:00,54.86,54.89,54.84,54.86,50553.0,43.8799,43.9039,43.8639,43.8799,50553.0
2017-06-08 14:00:00,54.86,54.86,54.79,54.79,67687.0,43.8799,43.8799,43.8239,43.8239,67687.0
2017-06-08 14:10:00,54.8,54.86,54.76,54.85,72012.0,43.8319,43.8799,43.7999,43.8719,72012.0
2017-06-08 14:20:00,54.85,54.88,54.76,54.77,68732.0,43.8719,43.8959,43.7999,43.8079,68732.0
2017-06-08 14:30:00,54.77,54.77,54.7,54.71,83066.0,43.8079,43.8079,43.7519,43.7599,83066.0
2017-06-08 14:40:00,54.71,54.75,54.64,54.66,89824.0,43.7599,43.7919,43.7039,43.7199,89824.0
2017-06-08 14:50:00,54.66,54.69,54.59,54.61,82340.0,43.7199,43.7439,43.6639,43.6799,82340.0
2017-06-08 15:00:00,54.61,54.65,54.56,54.61,126347.0,43.6799,43.7119,43.6399,43.6799,126347.0
2017-06-08 15:10:00,54.62,54.72,54.61,54.71,74752.0,43.6879,43.7679,43.6799,43.7599,74752.0
2017-06-08 15:20:00,54.71,54.71,54.64,54.65,107949.0,43.7599,43.7599,43.7039,43.7119,107949.0
2017-06-08 15:30:00,54.66,54.67,54.59,54.61,175988.0,43.7199,43.7279,43.6639,43.6799,175988.0
2017-06-08 15:40:00,54.61,54.65,54.53,54.57,233941.0,43.6799,43.7119,43.6159,43.6479,233941.0
2017-06-08 15:50:00,54.57,54.68,54.52,54.64,662745.0,43.6479,43.7359,43.6079,43.7039,662745.0
2017-06-09 09:30:00,54.96,54.98,54.73,54.9,140744.0,43.9598,43.9758,43.7759,43.9119,140744.0
2017-06-09 09:40:00,54.9,55.15,54.86,55.1,144023.0,43.9119,44.1118,43.8799,44.0718,144023.0
2017-06-09 09:50:00,55.09,55.19,55.04,55.1,109333.0,44.0638,44.1438,44.0238,44.0718,109333.0
2017-06-09 10:00:00,55.11,55.15,55.04,55.08,125729.0,44.0798,44.1118,44.0238,44.0558,125729.0
2017-06-09 10:10:00,55.08,55.11,55.0,55.08,68095.0,44.0558,44.0798,43.9918,44.0558,68095.0
2017-06-09 10:20:00,55.08,55.28,55.06,55.24,71301.0,44.0558,44.2158,44.0398,44.1838,71301.0
2017-06-09 10:30:00,55.25,55.37,55.2,55.31,89678.0,44.1918,44.2878,44.1518,44.2398,89678.0
2017-06-09 10:40:00,55.3,55.43,55.27,55.41,90432.0,44.2318,44.3358,44.2078,44.3198,90432.0
2017-06-09 10:50:00,55.41,55.55,55.39,55.5,217145.0,44.3198,44.4318,44.3038,44.3918,217145.0
2017-06-09 11:00:00,55.5,55.5,55.41,55.49,86422.0,44.3918,44.3918,44.3198,44.3838,86422.0
2017-06-09 11:10:00,55.5,55.56,55.45,55.5,115434.0,44.3918,44.4398,44.3518,44.3918,115434.0
2017-06-09 11:20:00,55.51,55.57,55.49,55.54,119127.0,44.3998,44.4478,44.3838,44.4238,119127.0
2017-06-09 11:30:00,55.55,55.63,55.53,55.56,159376.0,44.4318,44.4957,44.4158,44.4398,159376.0
2017-06-09 11:40:00,55.57,55.6,55.47,55.51,78338.0,44.4478,44.4718,44.3678,44.3998,78338.0
2017-06-09 11:50:00,55.51,55.53,55.46,55.48,88845.0,44.3998,44.4158,44.3598,44.3758,88845.0
2017-06-09 12:00:00,55.49,55.56,55.47,55.53,79239.0,44.3838,44.4398,44.3678,44.4158,79239.0
2017-06-09 12:10:00,55.52,55.7,55.52,55.67,132940.0,44.4078,44.5517,44.4078,44.5277,132940.0
2017-06-09 12:20:00,55.67,55.78,55.65,55.78,72159.0,44.5277,44.6157,44.5117,44.6157,72159.0
2017-06-09 12:30:00,55.78,56.06,55.77,56.02,239890.0,44.6157,44.8397,44.6077,44.8077,239890.0
2017-06-09 12:40:00,56.03,56.35,56.03,56.28,211964.0,44.8157,45.0716,44.8157,45.0157,211964.0
2017-06-09 12:50:00,56.28,56.28,56.09,56.15,125549.0,45.0157,45.0157,44.8637,44.9117,125549.0
2017-06-09 13:00:00,56.14,56.24,56.11,56.21,126427.0,44.9037,44.9837,44.8797,44.9597,126427.0
2017-06-09 13:10:00,56.2,56.31,56.18,56.27,115464.0,44.9517,45.0396,44.9357,45.0077,115464.0
2017-06-09 13:20:00,56.27,56.27,56.13,56.13,95709.0,45.0077,45.0077,44.8957,44.8957,95709.0
2017-06-09 13:30:00,56.13,56.25,56.09,56.24,187769.0,44.8957,44.9917,44.8637,44.9837,187769.0
2017-06-09 13:40:00,56.23,56.27,56.18,56.27,69191.0,44.9757,45.0077,44.9357,45.0077,69191.0
2017-06-09 13:50:00,56.26,56.34,56.24,56.28,136880.0,44.9997,45.0636,44.9837,45.0157,136880.0
2017-06-09 14:00:00,56.29,56.31,56.18,56.2,103023.0,45.0237,45.0396,44.9357,44.9517,103023.0
2017-06-09 14:10:00,56.2,56.29,56.19,56.27,125064.0,44.9517,45.0237,44.9437,45.0077,125064.0
2017-06-09 14:20:00,56.27,56.34,56.21,56.33,192390.0,45.0077,45.0636,44.9597,45.0556,192390.0
2017-06-09 14:30:00,56.33,56.42,56.29,56.3,150422.0,45.0556,45.1276,45.0237,45.0316,150422.0
2017-06-09 14:40:00,56.31,56.56,56.29,56.52,277599.0,45.0396,45.2396,45.0237,45.2076,277599.0
2017-06-09 14:50:00,56.52,56.6,56.36,56.57,197182.0,45.2076,45.2716,45.0796,45.2476,197182.0
2017-06-09 15:00:00,56.57,56.65,56.48,56.5,253470.0,45.2476,45.3116,45.1756,45.1916,253470.0
2017-06-09 15:10:00,56.51,56.74,56.5,56.74,218498.0,45.1996,45.3836,45.1916,45.3836,218498.0
2017-06-09 15:20:00,56.73,56.83,56.7,56.79,249427.0,45.3756,45.4556,45.3516,45.4236,249427.0
2017-06-09 15:30:00,56.79,56.82,56.66,56.79,301712.0,45.4236,45.4476,45.3196,45.4236,301712.0
2017-06-09 15:40:00,56.79,56.93,56.7,56.93,469372.0,45.4236,45.5356,45.3516,45.5356,469372.0
2017-06-09 15:50:00,56.93,57.07,56.89,56.91,922938.0,45.5356,45.6475,45.5036,45.5196,922938.0
2017-06-12 09:30:00,57.1,58.32,57.1,58.31,689979.0,45.6715,46.6474,45.6715,46.6394,689979.0
2017-06-12 09:40:00,58.3,58.33,57.89,58.05,607792.0,46.6314,46.6553,46.3034,46.4314,607792.0
2017-06-12 09:50:00,58.05,58.15,57.81,57.93,618429.0,46.4314,46.5114,46.2394,46.3354,618429.0
2017-06-12 10:00:00,57.93,58.05,57.5,58.04,460495.0,46.3354,46.4314,45.9915,46.4234,460495.0
2017-06-12 10:10:00,58.04,58.06,57.6,58.03,464016.0,46.4234,46.4394,46.0715,46.4154,464016.0
2017-06-12 10:20:00,58.02,58.24,57.99,58.2,463073.0,46.4074,46.5834,46.3834,46.5514,463073.0
2017-06-12 10:30:00,58.2,58.3,58.1,58.16,404712.0,46.5514,46.6314,46.4714,46.5194,404712.0
2017-06-12 10:40:00,58.16,58.45,58.11,58.45,699410.0,46.5194,46.7513,46.4794,46.7513,699410.0
2017-06-12 10:50:00,58.44,58.47,58.09,58.09,409557.0,46.7433,46.7673,46.4634,46.4634,409557.0
2017-06-12 11:00:00,58.1,58.29,57.93,57.98,304543.0,46.4714,46.6234,46.3354,46.3754,304543.0
2017-06-12 11:10:00,57.99,58.01,57.62,57.66,287551.0,46.3834,46.3994,46.0875,46.1194,287551.0
2017-06-12 11:20:00,57.65,57.9,57.61,57.89,225359.0,46.1114,46.3114,46.0795,46.3034,225359.0
2017-06-12 11:30:00,57.89,58.18,57.84,57.94,202181.0,46.3034,46.5354,46.2634,46.3434,202181.0
2017-06-12 11:40:00,57.92,58.29,57.9,58.29,220236.0,46.3274,46.6234,46.3114,46.6234,220236.0
2017-06-12 11:50:00,58.28,58.29,58.08,58.15,183899.0,46.6154,46.6234,46.4554,46.5114,183899.0
2017-06-12 12:00:00,58.14,58.16,58.01,58.03,177384.0,46.5034,46.5194,46.3994,46.4154,177384.0
2017-06-12 12:10:00,58.03,58.03,57.95,57.95,122362.0,46.4154,46.4154,46.3514,46.3514,122362.0
2017-06-12 12:20:00,57.96,58.06,57.91,58.05,141162.0,46.3594,46.4394,46.3194,46.4314,141162.0
2017-06-12 12:30:00,58.05,58.23,58.05,58.11,168319.0,46.4314,46.5754,46.4314,46.4794,168319.0
2017-06-12 12:40:00,58.12,58.19,58.09,58.11,128310.0,46.4874,46.5434,46.4634,46.4794,128310.0
2017-06-12 12:50:00,58.1,58.13,58.01,58.02,115660.0,46.4714,46.4954,46.3994,46.4074,115660.0
2017-06-12 13:00:00,58.02,58.19,58.02,58.17,123217.0,46.4074,46.5434,46.4074,46.5274,123217.0
2017-06-12 13:10:00,58.17,58.21,58.08,58.13,101881.0,46.5274,46.5594,46.4554,46.4954,101881.0
2017-06-12 13:20:00,58.13,58.13,58.01,58.02,70223.0,46.4954,46.4954,46.3994,46.4074,70223.0
2017-06-12 13:30:00,58.02,58.03,57.92,57.93,100078.0,46.4074,46.4154,46.3274,46.3354,100078.0
2017-06-12 13:40:00,57.92,57.99,57.92,57.98,92329.0,46.3274,46.3834,46.3274,46.3754,92329.0
2017-06-12 13:50:00,57.98,58.04,57.94,57.97,108991.0,46.3754,46.4234,46.3434,46.3674,108991.0
2017-06-12 14:00:00,57.98,58.02,57.95,57.98,108532.0,46.3754,46.4074,46.3514,46.3754,108532.0
2017-06-12 14:10:00,57.98,58.09,57.98,58.08,123721.0,46.3754,46.4634,46.3754,46.4554,123721.0
2017-06-12 14:20:00,58.08,58.08,57.93,57.99,129552.0,46.4554,46.4554,46.3354,46.3834,129552.0
2017-06-12 14:30:00,57.98,58.06,57.84,58.05,188022.0,46.3754,46.4394,46.2634,46.4314,188022.0
2017-06-12 14:40:00,58.04,58.06,57.81,57.85,167159.0,46.4234,46.4394,46.2394,46.2714,167159.0
2017-06-12 14:50:00,57.84,57.97,57.82,57.96,154321.0,46.2634,46.3674,46.2474,46.3594,154321.0
2017-06-12 15:00:00,57.95,57.95,57.86,57.95,121982.0,46.3514,46.3514,46.2794,46.3514,121982.0
2017-06-12 15:10:00,57.94,58.01,57.91,57.98,130834.0,46.3434,46.3994,46.3194,46.3754,130834.0
2017-06-12 15:20:00,57.99,57.99,57.83,57.84,214708.0,46.3834,46.3834,46.2554,46.2634,214708.0
2017-06-12 15:30:00,57.84,57.87,57.78,57.82,209996.0,46.2634,46.2874,46.2154,46.2474,209996.0
2017-06-12 15:40:00,57.82,57.82,57.65,57.74,267436.0,46.2474,46.2474,46.1114,46.1834,267436.0
2017-06-12 15:50:00,57.74,57.9,57.68,57.89,667956.0,46.1834,46.3114,46.1354,46.3034,667956.0
2017-06-13 09:30:00,57.73,57.8,57.25,57.29,343510.0,46.1754,46.2314,45.7915,45.8235,343510.0
2017-06-13 09:40:00,57.3,57.35,56.87,56.96,295361.0,45.8315,45.8715,45.4876,45.5596,295361.0
2017-06-13 09:50:00,56.95,57.03,56.75,56.82,296058.0,45.5516,45.6155,45.3916,45.4476,296058.0
2017-06-13 10:00:00,56.82,57.33,56.81,57.32,318455.0,45.4476,45.8555,45.4396,45.8475,318455.0
2017-06-13 10:10:00,57.32,57.54,57.27,57.51,219942.0,45.8475,46.0235,45.8075,45.9995,219942.0
2017-06-13 10:20:00,57.52,57.68,57.51,57.6,131395.0,46.0075,46.1354,45.9995,46.0715,131395.0
2017-06-13 10:30:00,57.6,57.74,57.59,57.71,108839.0,46.0715,46.1834,46.0635,46.1594,108839.0
2017-06-13 10:40:00,57.7,57.8,57.62,57.75,125899.0,46.1514,46.2314,46.0875,46.1914,125899.0
2017-06-13 10:50:00,57.74,57.84,57.72,57.74,124106.0,46.1834,46.2634,46.1674,46.1834,124106.0
2017-06-13 11:00:00,57.74,57.74,57.57,57.62,110388.0,46.1834,46.1834,46.0475,46.0875,110388.0
2017-06-13 11:10:00,57.62,57.68,57.53,57.54,124183.0,46.0875,46.1354,46.0155,46.0235,124183.0
2017-06-13 11:20:00,57.55,57.6,57.48,57.58,119662.0,46.0315,46.0715,45.9755,46.0555,119662.0
2017-06-13 11:30:00,57.57,57.69,57.48,57.69,90980.0,46.0475,46.1434,45.9755,46.1434,90980.0
2017-06-13 11:40:00,57.7,57.74,57.6,57.62,103495.0,46.1514,46.1834,46.0715,46.0875,103495.0
2017-06-13 11:50:00,57.6,57.63,57.47,57.5,86377.0,46.0715,46.0955,45.9675,45.9915,86377.0
2017-06-13 12:00:00,57.5,57.51,57.4,57.43,99537.0,45.9915,45.9995,45.9115,45.9355,99537.0
2017-06-13 12:10:00,57.42,57.43,57.35,57.37,95735.0,45.9275,45.9355,45.8715,45.8875,95735.0
2017-06-13 12:20:00,57.37,57.44,57.35,57.44,61733.0,45.8875,45.9435,45.8715,45.9435,61733.0
2017-06-13 12:30:00,57.44,57.53,57.43,57.53,48684.0,45.9435,46.0155,45.9355,46.0155,48684.0
2017-06-13 12:40:00,57.53,57.55,57.47,57.54,56575.0,46.0155,46.0315,45.9675,46.0235,56575.0
2017-06-13 12:50:00,57.53,57.55,57.45,57.46,65049.0,46.0155,46.0315,45.9515,45.9595,65049.0
2017-06-13 13:00:00,57.46,57.48,57.4,57.43,68607.0,45.9595,45.9755,45.9115,45.9355,68607.0
2017-06-13 13:10:00,57.44,57.49,57.36,57.36,68210.0,45.9435,45.9835,45.8795,45.8795,68210.0
2017-06-13 13:20:00,57.37,57.37,57.29,57.3,55862.0,45.8875,45.8875,45.8235,45.8315,55862.0
2017-06-13 13:30:00,57.29,57.32,57.19,57.21,79473.0,45.8235,45.8475,45.7435,45.7595,79473.0
2017-06-13 13:40:00,57.21,57.25,57.13,57.24,68659.0,45.7595,45.7915,45.6955,45.7835,68659.0
2017-06-13 13:50:00,57.23,57.29,57.22,57.24,67499.0,45.7755,45.8235,45.7675,45.7835,67499.0
2017-06-13 14:00:00,57.24,57.33,57.21,57.33,65573.0,45.7835,45.8555,45.7595,45.8555,65573.0
2017-06-13 14:10:00,57.32,57.36,57.29,57.35,96599.0,45.8475,45.8795,45.8235,45.8715,96599.0
2017-06-13 14:20:00,57.35,57.43,57.31,57.41,87954.0,45.8715,45.9355,45.8395,45.9195,87954.0
2017-06-13 14:30:00,57.41,57.44,57.36,57.42,78509.0,45.9195,45.9435,45.8795,45.9275,78509.0
2017-06-13 14:40:00,57.42,57.42,57.33,57.39,115476.0,45.9275,45.9275,45.8555,45.9035,115476.0
2017-06-13 14:50:00,57.39,57.42,57.31,57.32,90052.0,45.9035,45.9275,45.8395,45.8475,90052.0
2017-06-13 15:00:00,57.31,57.36,57.28,57.34,104530.0,45.8395,45.8795,45.8155,45.8635,104530.0
2017-06-13 15:10:00,57.34,57.4,57.31,57.36,83255.0,45.8635,45.9115,45.8395,45.8795,83255.0
2017-06-13 15:20:00,57.37,57.43,57.35,57.38,119966.0,45.8875,45.9355,45.8715,45.8955,119966.0
2017-06-13 15:30:00,57.39,57.42,57.34,57.36,173092.0,45.9035,45.9275,45.8635,45.8795,173092.0
2017-06-13 15:40:00,57.36,57.39,57.3,57.33,198606.0,45.8795,45.9035,45.8315,45.8555,198606.0
2017-06-13 15:50:00,57.33,57.41,57.29,57.39,473848.0,45.8555,45.9195,45.8235,45.9035,473848.0
2017-06-14 09:30:00,57.5,57.5,56.94,57.04,160530.0,45.9915,45.9915,45.5436,45.6235,160530.0
2017-06-14 09:40:00,57.03,57.14,56.82,56.87,221635.0,45.6155,45.7035,45.4476,45.4876,221635.0
2017-06-14 09:50:00,56.87,57.16,56.85,56.98,87025.0,45.4876,45.7195,45.4716,45.5755,87025.0
2017-06-14 10:00:00,56.97,57.13,56.95,56.97,81393.0,45.5676,45.6955,45.5516,45.5676,81393.0
2017-06-14 10:10:00,56.98,57.11,56.89,57.07,92590.0,45.5755,45.6795,45.5036,45.6475,92590.0
2017-06-14 10:20:00,57.06,57.07,56.92,57.07,80031.0,45.6395,45.6475,45.5276,45.6475,80031.0
2017-06-14 10:30:00,57.07,57.11,57.02,57.1,74215.0,45.6475,45.6795,45.6075,45.6715,74215.0
2017-06-14 10:40:00,57.09,57.11,57.06,57.08,55270.0,45.6635,45.6795,45.6395,45.6555,55270.0
2017-06-14 10:50:00,57.08,57.2,57.07,57.2,57201.0,45.6555,45.7515,45.6475,45.7515,57201.0
2017-06-14 11:00:00,57.21,57.27,57.15,57.16,58874.0,45.7595,45.8075,45.7115,45.7195,58874.0
2017-06-14 11:10:00,57.16,57.18,57.07,57.09,56691.0,45.7195,45.7355,45.6475,45.6635,56691.0
2017-06-14 11:20:00,57.1,57.15,57.03,57.03,47055.0,45.6715,45.7115,45.6155,45.6155,47055.0
2017-06-14 11:30:00,57.02,57.07,57.0,57.04,45161.0,45.6075,45.6475,45.5915,45.6235,45161.0
2017-06-14 11:40:00,57.05,57.12,57.03,57.09,40701.0,45.6315,45.6875,45.6155,45.6635,40701.0
2017-06-14 11:50:00,57.09,57.13,57.04,57.12,53280.0,45.6635,45.6955,45.6235,45.6875,53280.0
2017-06-14 12:00:00,57.1,57.19,57.1,57.13,34342.0,45.6715,45.7435,45.6715,45.6955,34342.0
2017-06-14 12:10:00,57.14,57.19,57.12,57.19,52043.0,45.7035,45.7435,45.6875,45.7435,52043.0
2017-06-14 12:20:00,57.18,57.19,57.09,57.09,66755.0,45.7355,45.7435,45.6635,45.6635,66755.0
2017-06-14 12:30:00,57.08,57.12,57.07,57.09,30556.0,45.6555,45.6875,45.6475,45.6635,30556.0
2017-06-14 12:40:00,57.1,57.12,57.08,57.08,38947.0,45.6715,45.6875,45.6555,45.6555,38947.0
2017-06-14 12:50:00,57.08,57.08,57.03,57.04,34284.0,45.6555,45.6555,45.6155,45.6235,34284.0
2017-06-14 13:00:00,57.05,57.13,57.04,57.12,70807.0,45.6315,45.6955,45.6235,45.6875,70807.0
2017-06-14 13:10:00,57.12,57.15,57.04,57.05,47833.0,45.6875,45.7115,45.6235,45.6315,47833.0
2017-06-14 13:20:00,57.05,57.05,56.97,56.99,58070.0,45.6315,45.6315,45.5676,45.5835,58070.0
2017-06-14 13:30:00,56.99,57.07,56.97,57.06,37215.0,45.5835,45.6475,45.5676,45.6395,37215.0
2017-06-14 13:40:00,57.06,57.11,57.05,57.11,38532.0,45.6395,45.6795,45.6315,45.6795,38532.0
2017-06-14 13:50:00,57.12,57.15,57.08,57.08,46285.0,45.6875,45.7115,45.6555,45.6555,46285.0
2017-06-14 14:00:00,57.08,57.17,57.05,57.1,36020.0,45.6555,45.7275,45.6315,45.6715,36020.0
2017-06-14 14:10:00,57.11,57.28,57.09,57.15,110866.0,45.6795,45.8155,45.6635,45.7115,110866.0
2017-06-14 14:20:00,57.14,57.33,57.14,57.32,85242.0,45.7035,45.8555,45.7035,45.8475,85242.0
2017-06-14 14:30:00,57.31,57.41,57.3,57.34,131358.0,45.8395,45.9195,45.8315,45.8635,131358.0
2017-06-14 14:40:00,57.34,57.56,57.33,57.55,210804.0,45.8635,46.0395,45.8555,46.0315,210804.0
2017-06-14 14:50:00,57.55,57.59,57.51,57.56,140606.0,46.0315,46.0635,45.9995,46.0395,140606.0
2017-06-14 15:00:00,57.56,57.58,57.5,57.55,101195.0,46.0395,46.0555,45.9915,46.0315,101195.0
2017-06-14 15:10:00,57.54,57.65,57.52,57.64,200632.0,46.0235,46.1114,46.0075,46.1035,200632.0
2017-06-14 15:20:00,57.63,57.72,57.53,57.72,169241.0,46.0955,46.1674,46.0155,46.1674,169241.0
2017-06-14 15:30:00,57.71,57.91,57.7,57.9,287111.0,46.1594,46.3194,46.1514,46.3114,287111.0
2017-06-14 15:40:00,57.9,57.96,57.87,57.92,206934.0,46.3114,46.3594,46.2874,46.3274,206934.0
2017-06-14 15:50:00,57.93,57.94,57.83,57.86,366117.0,46.3354,46.3434,46.2554,46.2794,366117.0
2017-06-15 09:30:00,57.0,57.75,56.76,57.53,501099.0,45.5915,46.1914,45.3996,46.0155,501099.0
2017-06-15 09:40:00,57.53,57.54,56.93,56.93,413978.0,46.0155,46.0235,45.5356,45.5356,413978.0
2017-06-15 09:50:00,56.93,56.99,56.75,56.99,310042.0,45.5356,45.5835,45.3916,45.5835,310042.0
2017-06-15 10:00:00,56.98,57.16,56.9,56.95,335952.0,45.5755,45.7195,45.5116,45.5516,335952.0
2017-06-15 10:10:00,56.95,57.07,56.92,57.0,205422.0,45.5516,45.6475,45.5276,45.5915,205422.0
2017-06-15 10:20:00,57.0,57.03,56.87,56.88,176218.0,45.5915,45.6155,45.4876,45.4956,176218.0
2017-06-15 10:30:00,56.88,56.9,56.56,56.57,324203.0,45.4956,45.5116,45.2396,45.2476,324203.0
2017-06-15 10:40:00,56.58,56.61,56.1,56.11,370422.0,45.2556,45.2796,44.8717,44.8797,370422.0
2017-06-15 10:50:00,56.11,56.12,55.62,55.65,729828.0,44.8797,44.8877,44.4878,44.5117,729828.0
2017-06-15 11:00:00,55.64,55.95,55.56,55.86,565393.0,44.5037,44.7517,44.4398,44.6797,565393.0
2017-06-15 11:10:00,55.86,55.91,55.58,55.59,287611.0,44.6797,44.7197,44.4558,44.4638,287611.0
2017-06-15 11:20:00,55.58,55.82,55.52,55.81,314281.0,44.4558,44.6477,44.4078,44.6397,314281.0
2017-06-15 11:30:00,55.81,55.92,55.76,55.86,148994.0,44.6397,44.7277,44.5997,44.6797,148994.0
2017-06-15 11:40:00,55.85,55.95,55.85,55.9,137624.0,44.6717,44.7517,44.6717,44.7117,137624.0
2017-06-15 11:50:00,55.91,55.95,55.86,55.91,85606.0,44.7197,44.7517,44.6797,44.7197,85606.0
2017-06-15 12:00:00,55.91,55.93,55.78,55.8,128292.0,44.7197,44.7357,44.6157,44.6317,128292.0
2017-06-15 12:10:00,55.8,55.89,55.79,55.82,81807.0,44.6317,44.7037,44.6237,44.6477,81807.0
2017-06-15 12:20:00,55.81,55.83,55.76,55.8,138398.0,44.6397,44.6557,44.5997,44.6317,138398.0
2017-06-15 12:30:00,55.8,55.82,55.75,55.79,89833.0,44.6317,44.6477,44.5917,44.6237,89833.0
2017-06-15 12:40:00,55.79,55.8,55.7,55.73,76641.0,44.6237,44.6317,44.5517,44.5757,76641.0
2017-06-15 12:50:00,55.74,55.77,55.68,55.7,91111.0,44.5837,44.6077,44.5357,44.5517,91111.0
2017-06-15 13:00:00,55.71,55.75,55.66,55.69,122343.0,44.5597,44.5917,44.5197,44.5437,122343.0
2017-06-15 13:10:00,55.69,55.69,55.53,55.55,149521.0,44.5437,44.5437,44.4158,44.4318,149521.0
2017-06-15 13:20:00,55.55,55.66,55.54,55.6,153059.0,44.4318,44.5197,44.4238,44.4718,153059.0
2017-06-15 13:30:00,55.6,55.68,55.59,55.62,84180.0,44.4718,44.5357,44.4638,44.4878,84180.0
2017-06-15 13:40:00,55.62,55.69,55.59,55.63,208010.0,44.4878,44.5437,44.4638,44.4957,208010.0
2017-06-15 13:50:00,55.62,55.7,55.59,55.7,108719.0,44.4878,44.5517,44.4638,44.5517,108719.0
2017-06-15 14:00:00,55.69,55.79,55.67,55.75,206707.0,44.5437,44.6237,44.5277,44.5917,206707.0
2017-06-15 14:10:00,55.75,55.76,55.67,55.68,122631.0,44.5917,44.5997,44.5277,44.5357,122631.0
2017-06-15 14:20:00,55.7,55.7,55.6,55.66,126479.0,44.5517,44.5517,44.4718,44.5197,126479.0
2017-06-15 14:30:00,55.66,55.69,55.61,55.62,71768.0,44.5197,44.5437,44.4798,44.4878,71768.0
2017-06-15 14:40:00,55.62,55.68,55.61,55.64,122050.0,44.4878,44.5357,44.4798,44.5037,122050.0
2017-06-15 14:50:00,55.64,55.67,55.56,55.6,185426.0,44.5037,44.5277,44.4398,44.4718,185426.0
2017-06-15 15:00:00,55.6,55.67,55.59,55.64,167972.0,44.4718,44.5277,44.4638,44.5037,167972.0
2017-06-15 15:10:00,55.63,55.66,55.57,55.58,198886.0,44.4957,44.5197,44.4478,44.4558,198886.0
2017-06-15 15:20:00,55.57,55.61,55.55,55.59,208408.0,44.4478,44.4798,44.4318,44.4638,208408.0
2017-06-15 15:30:00,55.59,55.62,55.47,55.51,321121.0,44.4638,44.4878,44.3678,44.3998,321121.0
2017-06-15 15:40:00,55.5,55.52,55.4,55.41,414914.0,44.3918,44.4078,44.3118,44.3198,414914.0
2017-06-15 15:50:00,55.41,55.52,55.32,55.46,1108607.0,44.3198,44.4078,44.2478,44.3598,1108607.0
2017-06-16 09:30:00,51.43,51.43,48.56,48.99,7752829.0,41.1364,41.1364,38.8408,39.1847,7752829.0
2017-06-16 09:40:00,48.95,50.59,48.81,50.32,5259436.0,39.1527,40.4645,39.0408,40.2485,5259436.0
2017-06-16 09:50:00,50.33,50.72,49.7,49.82,2456465.0,40.2565,40.5685,39.7526,39.8486,2456465.0
2017-06-16 10:00:00,49.82,50.25,49.31,49.36,2095405.0,39.8486,40.1925,39.4407,39.4807,2095405.0
2017-06-16 10:10:00,49.36,50.22,49.35,50.16,1380868.0,39.4807,40.1686,39.4727,40.1206,1380868.0
2017-06-16 10:20:00,50.16,50.32,49.7,49.71,1232898.0,40.1206,40.2485,39.7526,39.7606,1232898.0
2017-06-16 10:30:00,49.71,50.04,49.65,50.01,1158763.0,39.7606,40.0246,39.7126,40.0006,1158763.0
2017-06-16 10:40:00,50.01,50.15,49.71,49.74,1008684.0,40.0006,40.1126,39.7606,39.7846,1008684.0
2017-06-16 10:50:00,49.74,50.45,49.55,50.38,1523791.0,39.7846,40.3525,39.6327,40.2965,1523791.0
2017-06-16 11:00:00,50.36,50.97,50.28,50.97,1092822.0,40.2805,40.7684,40.2165,40.7684,1092822.0
2017-06-16 11:10:00,50.97,51.15,50.68,51.11,751965.0,40.7684,40.9124,40.5365,40.8804,751965.0
2017-06-16 11:20:00,51.12,51.15,50.53,50.54,635677.0,40.8884,40.9124,40.4165,40.4245,635677.0
2017-06-16 11:30:00,50.54,50.7,50.25,50.6,787457.0,40.4245,40.5525,40.1925,40.4725,787457.0
2017-06-16 11:40:00,50.6,51.07,50.59,51.04,522955.0,40.4725,40.8484,40.4645,40.8244,522955.0
2017-06-16 11:50:00,51.04,51.32,50.92,51.17,803044.0,40.8244,41.0484,40.7284,40.9284,803044.0
2017-06-16 12:00:00,51.19,51.55,51.08,51.48,958358.0,40.9444,41.2324,40.8564,41.1764,958358.0
2017-06-16 12:10:00,51.48,51.97,51.48,51.92,761172.0,41.1764,41.5683,41.1764,41.5283,761172.0
2017-06-16 12:20:00,51.93,51.99,51.69,51.92,780411.0,41.5363,41.5843,41.3443,41.5283,780411.0
2017-06-16 12:30:00,51.92,52.0,51.73,51.78,788981.0,41.5283,41.5923,41.3763,41.4163,788981.0
2017-06-16 12:40:00,51.77,51.81,51.54,51.61,499326.0,41.4083,41.4403,41.2244,41.2803,499326.0
2017-06-16 12:50:00,51.61,51.81,51.61,51.68,336026.0,41.2803,41.4403,41.2803,41.3363,336026.0
2017-06-16 13:00:00,51.69,51.69,51.56,51.63,358945.0,41.3443,41.3443,41.2404,41.2963,358945.0
2017-06-16 13:10:00,51.63,51.72,51.42,51.43,435155.0,41.2963,41.3683,41.1284,41.1364,435155.0
2017-06-16 13:20:00,51.43,51.43,51.22,51.25,483584.0,41.1364,41.1364,40.9684,40.9924,483584.0
2017-06-16 13:30:00,51.26,51.37,51.14,51.27,451305.0,41.0004,41.0884,40.9044,41.0084,451305.0
2017-06-16 13:40:00,51.26,51.26,51.1,51.15,313853.0,41.0004,41.0004,40.8724,40.9124,313853.0
2017-06-16 13:50:00,51.15,51.28,51.13,51.23,535610.0,40.9124,41.0164,40.8964,40.9764,535610.0
2017-06-16 14:00:00,51.23,51.55,51.2,51.53,344779.0,40.9764,41.2324,40.9524,41.2164,344779.0
2017-06-16 14:10:00,51.52,51.81,51.51,51.66,495796.0,41.2084,41.4403,41.2004,41.3203,495796.0
2017-06-16 14:20:00,51.67,51.81,51.5,51.52,368756.0,41.3283,41.4403,41.1924,41.2084,368756.0
2017-06-16 14:30:00,51.52,51.68,51.51,51.59,309379.0,41.2084,41.3363,41.2004,41.2643,309379.0
2017-06-16 14:40:00,51.59,51.82,51.58,51.8,344404.0,41.2643,41.4483,41.2563,41.4323,344404.0
2017-06-16 14:50:00,51.8,51.94,51.74,51.77,412256.0,41.4323,41.5443,41.3843,41.4083,412256.0
2017-06-16 15:00:00,51.78,51.78,51.52,51.56,412544.0,41.4163,41.4163,41.2084,41.2404,412544.0
2017-06-16 15:10:00,51.57,51.7,51.51,51.63,460896.0,41.2484,41.3523,41.2004,41.2963,460896.0
2017-06-16 15:20:00,51.63,52.03,51.6,51.87,770074.0,41.2963,41.6163,41.2723,41.4883,770074.0
2017-06-16 15:30:00,51.87,52.18,51.87,52.04,899610.0,41.4883,41.7363,41.4883,41.6243,899610.0
2017-06-16 15:40:00,52.04,52.18,51.97,52.18,1281838.0,41.6243,41.7363,41.5683,41.7363,1281838.0
2017-06-16 15:50:00,52.18,52.61,52.06,52.6,2985965.0,41.7363,42.0802,41.6403,42.0722,2985965.0
2017-06-19 09:30:00,52.87,52.91,51.5,51.77,977449.0,42.2882,42.3202,41.1924,41.4083,977449.0
2017-06-19 09:40:00,51.77,51.85,51.12,51.2,934764.0,41.4083,41.4723,40.8884,40.9524,934764.0
2017-06-19 09:50:00,51.2,51.22,50.64,50.93,1042889.0,40.9524,40.9684,40.5045,40.7364,1042889.0
2017-06-19 10:00:00,50.93,51.2,50.83,51.15,806812.0,40.7364,40.9524,40.6565,40.9124,806812.0
2017-06-19 10:10:00,51.14,51.42,51.1,51.17,485083.0,40.9044,41.1284,40.8724,40.9284,485083.0
2017-06-19 10:20:00,51.18,51.34,51.06,51.32,348269.0,40.9364,41.0644,40.8404,41.0484,348269.0
2017-06-19 10:30:00,51.32,51.48,51.23,51.46,398538.0,41.0484,41.1764,40.9764,41.1604,398538.0
2017-06-19 10:40:00,51.47,51.55,51.23,51.27,486860.0,41.1684,41.2324,40.9764,41.0084,486860.0
2017-06-19 10:50:00,51.29,51.35,51.19,51.28,285697.0,41.0244,41.0724,40.9444,41.0164,285697.0
2017-06-19 11:00:00,51.28,51.51,51.23,51.44,283119.0,41.0164,41.2004,40.9764,41.1444,283119.0
2017-06-19 11:10:00,51.44,51.6,51.37,51.53,275371.0,41.1444,41.2723,41.0884,41.2164,275371.0
2017-06-19 11:20:00,51.53,51.69,51.52,51.63,215259.0,41.2164,41.3443,41.2084,41.2963,215259.0
2017-06-19 11:30:00,51.63,51.63,51.47,51.52,238368.0,41.2963,41.2963,41.1684,41.2084,238368.0
2017-06-19 11:40:00,51.52,51.59,51.48,51.58,271192.0,41.2084,41.2643,41.1764,41.2563,271192.0
2017-06-19 11:50:00,51.58,51.66,51.52,51.65,321733.0,41.2563,41.3203,41.2084,41.3123,321733.0
2017-06-19 12:00:00,51.65,51.96,51.64,51.92,248770.0,41.3123,41.5603,41.3043,41.5283,248770.0
2017-06-19 12:10:00,51.92,52.2,51.92,52.1,299392.0,41.5283,41.7523,41.5283,41.6723,299392.0
2017-06-19 12:20:00,52.1,52.18,52.05,52.08,189793.0,41.6723,41.7363,41.6323,41.6563,189793.0
2017-06-19 12:30:00,52.07,52.32,52.05,52.29,215807.0,41.6483,41.8482,41.6323,41.8242,215807.0
2017-06-19 12:40:00,52.3,52.49,52.28,52.41,199792.0,41.8322,41.9842,41.8162,41.9202,199792.0
2017-06-19 12:50:00,52.41,52.45,52.39,52.43,175783.0,41.9202,41.9522,41.9042,41.9362,175783.0
2017-06-19 13:00:00,52.43,52.45,52.26,52.33,232535.0,41.9362,41.9522,41.8002,41.8562,232535.0
2017-06-19 13:10:00,52.33,52.36,52.22,52.25,226044.0,41.8562,41.8802,41.7683,41.7923,226044.0
2017-06-19 13:20:00,52.25,52.26,52.03,52.13,266303.0,41.7923,41.8002,41.6163,41.6963,266303.0
2017-06-19 13:30:00,52.14,52.17,52.02,52.04,149579.0,41.7043,41.7283,41.6083,41.6243,149579.0
2017-06-19 13:40:00,52.03,52.1,51.91,51.91,187134.0,41.6163,41.6723,41.5203,41.5203,187134.0
2017-06-19 13:50:00,51.91,51.98,51.87,51.89,163461.0,41.5203,41.5763,41.4883,41.5043,163461.0
2017-06-19 14:00:00,51.89,51.92,51.75,51.78,216145.0,41.5043,41.5283,41.3923,41.4163,216145.0
2017-06-19 14:10:00,51.79,51.85,51.75,51.77,257848.0,41.4243,41.4723,41.3923,41.4083,257848.0
2017-06-19 14:20:00,51.77,51.91,51.76,51.91,179271.0,41.4083,41.5203,41.4003,41.5203,179271.0
2017-06-19 14:30:00,51.9,51.91,51.59,51.59,264799.0,41.5123,41.5203,41.2643,41.2643,264799.0
2017-06-19 14:40:00,51.59,51.68,51.58,51.62,255222.0,41.2643,41.3363,41.2563,41.2883,255222.0
2017-06-19 14:50:00,51.62,51.74,51.59,51.66,244679.0,41.2883,41.3843,41.2643,41.3203,244679.0
2017-06-19 15:00:00,51.66,51.74,51.63,51.73,187364.0,41.3203,41.3843,41.2963,41.3763,187364.0
2017-06-19 15:10:00,51.73,51.8,51.69,51.7,202232.0,41.3763,41.4323,41.3443,41.3523,202232.0
2017-06-19 15:20:00,51.69,51.75,51.65,51.73,232936.0,41.3443,41.3923,41.3123,41.3763,232936.0
2017-06-19 15:30:00,51.73,51.77,51.68,51.68,249719.0,41.3763,41.4083,41.3363,41.3363,249719.0
2017-06-19 15:40:00,51.68,51.77,51.66,51.67,386490.0,41.3363,41.4083,41.3203,41.3283,386490.0
2017-06-19 15:50:00,51.68,51.75,51.64,51.71,767601.0,41.3363,41.3923,41.3043,41.3603,767601.0
2017-06-20 09:30:00,51.81,51.87,51.26,51.37,313540.0,41.4403,41.4883,41.0004,41.0884,313540.0
2017-06-20 09:40:00,51.38,51.52,51.27,51.44,185445.0,41.0964,41.2084,41.0084,41.1444,185445.0
2017-06-20 09:50:00,51.43,51.59,51.37,51.54,168603.0,41.1364,41.2643,41.0884,41.2244,168603.0
2017-06-20 10:00:00,51.56,51.73,51.54,51.73,184165.0,41.2404,41.3763,41.2244,41.3763,184165.0
2017-06-20 10:10:00,51.71,51.72,51.5,51.53,201607.0,41.3603,41.3683,41.1924,41.2164,201607.0
2017-06-20 10:20:00,51.53,51.62,51.53,51.58,126925.0,41.2164,41.2883,41.2164,41.2563,126925.0
2017-06-20 10:30:00,51.59,51.59,51.4,51.48,144784.0,41.2643,41.2643,41.1124,41.1764,144784.0
2017-06-20 10:40:00,51.49,51.63,51.49,51.55,142527.0,41.1844,41.2963,41.1844,41.2324,142527.0
2017-06-20 10:50:00,51.55,51.59,51.48,51.57,125362.0,41.2324,41.2643,41.1764,41.2484,125362.0
2017-06-20 11:00:00,51.56,51.59,51.38,51.38,203224.0,41.2404,41.2643,41.0964,41.0964,203224.0
2017-06-20 11:10:00,51.38,51.38,51.22,51.3,216209.0,41.0964,41.0964,40.9684,41.0324,216209.0
2017-06-20 11:20:00,51.3,51.35,51.2,51.34,156648.0,41.0324,41.0724,40.9524,41.0644,156648.0
2017-06-20 11:30:00,51.34,51.38,51.15,51.2,202822.0,41.0644,41.0964,40.9124,40.9524,202822.0
2017-06-20 11:40:00,51.2,51.27,51.13,51.22,132440.0,40.9524,41.0084,40.8964,40.9684,132440.0
2017-06-20 11:50:00,51.23,51.39,51.22,51.33,133338.0,40.9764,41.1044,40.9684,41.0564,133338.0
2017-06-20 12:00:00,51.32,51.37,51.29,51.31,88181.0,41.0484,41.0884,41.0244,41.0404,88181.0
2017-06-20 12:10:00,51.31,51.36,51.27,51.31,111898.0,41.0404,41.0804,41.0084,41.0404,111898.0
2017-06-20 12:20:00,51.32,51.35,51.28,51.29,90787.0,41.0484,41.0724,41.0164,41.0244,90787.0
2017-06-20 12:30:00,51.29,51.34,51.27,51.33,88967.0,41.0244,41.0644,41.0084,41.0564,88967.0
2017-06-20 12:40:00,51.33,51.42,51.32,51.4,80844.0,41.0564,41.1284,41.0484,41.1124,80844.0
2017-06-20 12:50:00,51.4,51.45,51.33,51.44,133570.0,41.1124,41.1524,41.0564,41.1444,133570.0
2017-06-20 13:00:00,51.45,51.49,51.36,51.4,104205.0,41.1524,41.1844,41.0804,41.1124,104205.0
2017-06-20 13:10:00,51.4,51.42,51.32,51.32,81219.0,41.1124,41.1284,41.0484,41.0484,81219.0
2017-06-20 13:20:00,51.32,51.38,51.29,51.34,88603.0,41.0484,41.0964,41.0244,41.0644,88603.0
2017-06-20 13:30:00,51.34,51.36,51.3,51.34,72320.0,41.0644,41.0804,41.0324,41.0644,72320.0
2017-06-20 13:40:00,51.34,51.37,51.28,51.3,82113.0,41.0644,41.0884,41.0164,41.0324,82113.0
2017-06-20 13:50:00,51.29,51.3,51.14,51.14,169522.0,41.0244,41.0324,40.9044,40.9044,169522.0
2017-06-20 14:00:00,51.15,51.29,51.14,51.27,139224.0,40.9124,41.0244,40.9044,41.0084,139224.0
2017-06-20 14:10:00,51.27,51.28,51.2,51.23,109364.0,41.0084,41.0164,40.9524,40.9764,109364.0
2017-06-20 14:20:00,51.23,51.27,51.19,51.22,133034.0,40.9764,41.0084,40.9444,40.9684,133034.0
2017-06-20 14:30:00,51.21,51.24,51.07,51.08,167726.0,40.9604,40.9844,40.8484,40.8564,167726.0
2017-06-20 14:40:00,51.09,51.09,51.03,51.04,155000.0,40.8644,40.8644,40.8164,40.8244,155000.0
2017-06-20 14:50:00,51.04,51.16,51.03,51.16,132961.0,40.8244,40.9204,40.8164,40.9204,132961.0
2017-06-20 15:00:00,51.16,51.21,51.12,51.12,151811.0,40.9204,40.9604,40.8884,40.8884,151811.0
2017-06-20 15:10:00,51.12,51.19,51.11,51.11,160153.0,40.8884,40.9444,40.8804,40.8804,160153.0
2017-06-20 15:20:00,51.11,51.17,51.11,51.14,159603.0,40.8804,40.9284,40.8804,40.9044,159603.0
2017-06-20 15:30:00,51.14,51.15,50.98,51.03,410044.0,40.9044,40.9124,40.7764,40.8164,410044.0
2017-06-20 15:40:00,51.03,51.04,51.0,51.01,454456.0,40.8164,40.8244,40.7924,40.8004,454456.0
2017-06-20 15:50:00,51.01,51.01,50.91,50.92,856158.0,40.8004,40.8004,40.7204,40.7284,856158.0
2017-06-21 09:30:00,50.93,51.48,50.72,51.04,889676.0,40.7364,41.1764,40.5685,40.8244,889676.0
2017-06-21 09:40:00,51.06,51.69,51.02,51.6,563962.0,40.8404,41.3443,40.8084,41.2723,563962.0
2017-06-21 09:50:00,51.6,51.79,51.38,51.42,560433.0,41.2723,41.4243,41.0964,41.1284,560433.0
2017-06-21 10:00:00,51.42,51.56,51.4,51.42,183981.0,41.1284,41.2404,41.1124,41.1284,183981.0
2017-06-21 10:10:00,51.42,51.42,51.0,51.19,461506.0,41.1284,41.1284,40.7924,40.9444,461506.0
2017-06-21 10:20:00,51.19,51.3,51.1,51.27,188413.0,40.9444,41.0324,40.8724,41.0084,188413.0
2017-06-21 10:30:00,51.27,51.33,51.16,51.22,163832.0,41.0084,41.0564,40.9204,40.9684,163832.0
2017-06-21 10:40:00,51.22,51.25,51.05,51.17,116259.0,40.9684,40.9924,40.8324,40.9284,116259.0
2017-06-21 10:50:00,51.16,51.19,51.01,51.07,112295.0,40.9204,40.9444,40.8004,40.8484,112295.0
2017-06-21 11:00:00,51.07,51.11,50.84,50.98,194582.0,40.8484,40.8804,40.6645,40.7764,194582.0
2017-06-21 11:10:00,50.98,51.07,50.92,50.96,284542.0,40.7764,40.8484,40.7284,40.7604,284542.0
2017-06-21 11:20:00,50.97,51.02,50.88,50.92,152140.0,40.7684,40.8084,40.6965,40.7284,152140.0
2017-06-21 11:30:00,50.92,51.03,50.86,51.01,120266.0,40.7284,40.8164,40.6805,40.8004,120266.0
2017-06-21 11:40:00,51.0,51.02,50.93,50.95,120196.0,40.7924,40.8084,40.7364,40.7524,120196.0
2017-06-21 11:50:00,50.95,51.03,50.95,51.02,137368.0,40.7524,40.8164,40.7524,40.8084,137368.0
2017-06-21 12:00:00,51.01,51.05,50.95,51.04,109517.0,40.8004,40.8324,40.7524,40.8244,109517.0
2017-06-21 12:10:00,51.04,51.04,50.8,50.88,255079.0,40.8244,40.8244,40.6325,40.6965,255079.0
2017-06-21 12:20:00,50.89,50.93,50.84,50.85,88244.0,40.7045,40.7364,40.6645,40.6725,88244.0
2017-06-21 12:30:00,50.85,50.92,50.85,50.91,74900.0,40.6725,40.7284,40.6725,40.7204,74900.0
2017-06-21 12:40:00,50.9,50.91,50.82,50.84,98577.0,40.7125,40.7204,40.6485,40.6645,98577.0
2017-06-21 12:50:00,50.84,50.85,50.76,50.76,150856.0,40.6645,40.6725,40.6005,40.6005,150856.0
2017-06-21 13:00:00,50.76,50.79,50.67,50.71,195122.0,40.6005,40.6245,40.5285,40.5605,195122.0
2017-06-21 13:10:00,50.7,50.75,50.63,50.64,121918.0,40.5525,40.5925,40.4965,40.5045,121918.0
2017-06-21 13:20:00,50.64,50.76,50.62,50.7,111660.0,40.5045,40.6005,40.4885,40.5525,111660.0
2017-06-21 13:30:00,50.7,50.73,50.63,50.72,74563.0,40.5525,40.5765,40.4965,40.5685,74563.0
2017-06-21 13:40:00,50.71,50.76,50.69,50.73,95187.0,40.5605,40.6005,40.5445,40.5765,95187.0
2017-06-21 13:50:00,50.73,50.75,50.63,50.67,103131.0,40.5765,40.5925,40.4965,40.5285,103131.0
2017-06-21 14:00:00,50.67,50.76,50.65,50.73,127783.0,40.5285,40.6005,40.5125,40.5765,127783.0
2017-06-21 14:10:00,50.72,50.75,50.63,50.63,196805.0,40.5685,40.5925,40.4965,40.4965,196805.0
2017-06-21 14:20:00,50.64,50.69,50.53,50.69,203199.0,40.5045,40.5445,40.4165,40.5445,203199.0
2017-06-21 14:30:00,50.69,50.72,50.63,50.72,236016.0,40.5445,40.5685,40.4965,40.5685,236016.0
2017-06-21 14:40:00,50.71,50.73,50.52,50.52,188897.0,40.5605,40.5765,40.4085,40.4085,188897.0
2017-06-21 14:50:00,50.53,50.59,50.45,50.55,221425.0,40.4165,40.4645,40.3525,40.4325,221425.0
2017-06-21 15:00:00,50.55,50.64,50.52,50.56,151915.0,40.4325,40.5045,40.4085,40.4405,151915.0
2017-06-21 15:10:00,50.56,50.61,50.53,50.55,134502.0,40.4405,40.4805,40.4165,40.4325,134502.0
2017-06-21 15:20:00,50.55,50.55,50.46,50.51,150229.0,40.4325,40.4325,40.3605,40.4005,150229.0
2017-06-21 15:30:00,50.51,50.59,50.47,50.5,322366.0,40.4005,40.4645,40.3685,40.3925,322366.0
2017-06-21 15:40:00,50.5,50.59,50.47,50.5,433447.0,40.3925,40.4645,40.3685,40.3925,433447.0
2017-06-21 15:50:00,50.51,50.53,50.44,50.53,769901.0,40.4005,40.4165,40.3445,40.4165,769901.0
2017-06-22 09:30:00,50.61,50.61,50.22,50.39,292870.0,40.4805,40.4805,40.1686,40.3045,292870.0
2017-06-22 09:40:00,50.39,50.47,50.22,50.44,138007.0,40.3045,40.3685,40.1686,40.3445,138007.0
2017-06-22 09:50:00,50.44,50.66,50.42,50.46,171415.0,40.3445,40.5205,40.3285,40.3605,171415.0
2017-06-22 10:00:00,50.47,50.53,50.36,50.36,196942.0,40.3685,40.4165,40.2805,40.2805,196942.0
2017-06-22 10:10:00,50.37,50.37,50.13,50.23,247169.0,40.2885,40.2885,40.0966,40.1765,247169.0
2017-06-22 10:20:00,50.24,50.26,50.2,50.22,90307.0,40.1845,40.2005,40.1526,40.1686,90307.0
2017-06-22 10:30:00,50.21,50.21,50.05,50.07,163301.0,40.1606,40.1606,40.0326,40.0486,163301.0
2017-06-22 10:40:00,50.07,50.17,50.06,50.15,94326.0,40.0486,40.1286,40.0406,40.1126,94326.0
2017-06-22 10:50:00,50.16,50.23,50.15,50.21,118261.0,40.1206,40.1765,40.1126,40.1606,118261.0
2017-06-22 11:00:00,50.22,50.25,50.16,50.23,123213.0,40.1686,40.1925,40.1206,40.1765,123213.0
2017-06-22 11:10:00,50.23,50.25,50.18,50.22,147052.0,40.1765,40.1925,40.1366,40.1686,147052.0
2017-06-22 11:20:00,50.22,50.29,50.21,50.25,112963.0,40.1686,40.2245,40.1606,40.1925,112963.0
2017-06-22 11:30:00,50.24,50.26,50.16,50.2,80937.0,40.1845,40.2005,40.1206,40.1526,80937.0
2017-06-22 11:40:00,50.2,50.29,50.18,50.27,83970.0,40.1526,40.2245,40.1366,40.2085,83970.0
2017-06-22 11:50:00,50.27,50.33,50.27,50.3,103279.0,40.2085,40.2565,40.2085,40.2325,103279.0
2017-06-22 12:00:00,50.29,50.51,50.29,50.48,102533.0,40.2245,40.4005,40.2245,40.3765,102533.0
2017-06-22 12:10:00,50.48,50.55,50.47,50.51,107756.0,40.3765,40.4325,40.3685,40.4005,107756.0
2017-06-22 12:20:00,50.5,50.57,50.48,50.55,137806.0,40.3925,40.4485,40.3765,40.4325,137806.0
2017-06-22 12:30:00,50.56,50.57,50.52,50.54,82928.0,40.4405,40.4485,40.4085,40.4245,82928.0
2017-06-22 12:40:00,50.54,50.59,50.52,50.58,99443.0,40.4245,40.4645,40.4085,40.4565,99443.0
2017-06-22 12:50:00,50.57,50.8,50.56,50.8,255253.0,40.4485,40.6325,40.4405,40.6325,255253.0
2017-06-22 13:00:00,50.79,50.87,50.73,50.83,177295.0,40.6245,40.6885,40.5765,40.6565,177295.0
2017-06-22 13:10:00,50.82,50.85,50.68,50.73,125092.0,40.6485,40.6725,40.5365,40.5765,125092.0
2017-06-22 13:20:00,50.73,50.84,50.69,50.81,96035.0,40.5765,40.6645,40.5445,40.6405,96035.0
2017-06-22 13:30:00,50.81,50.96,50.8,50.86,129149.0,40.6405,40.7604,40.6325,40.6805,129149.0
2017-06-22 13:40:00,50.86,50.89,50.8,50.84,88742.0,40.6805,40.7045,40.6325,40.6645,88742.0
2017-06-22 13:50:00,50.84,50.84,50.71,50.71,101816.0,40.6645,40.6645,40.5605,40.5605,101816.0
2017-06-22 14:00:00,50.72,50.78,50.68,50.75,166554.0,40.5685,40.6165,40.5365,40.5925,166554.0
2017-06-22 14:10:00,50.74,50.82,50.73,50.79,103327.0,40.5845,40.6485,40.5765,40.6245,103327.0
2017-06-22 14:20:00,50.79,50.82,50.77,50.8,82210.0,40.6245,40.6485,40.6085,40.6325,82210.0
2017-06-22 14:30:00,50.8,50.83,50.72,50.81,76718.0,40.6325,40.6565,40.5685,40.6405,76718.0
2017-06-22 14:40:00,50.82,50.86,50.8,50.85,153044.0,40.6485,40.6805,40.6325,40.6725,153044.0
2017-06-22 14:50:00,50.86,50.89,50.84,50.87,120473.0,40.6805,40.7045,40.6645,40.6885,120473.0
2017-06-22 15:00:00,50.87,50.89,50.82,50.84,106830.0,40.6885,40.7045,40.6485,40.6645,106830.0
2017-06-22 15:10:00,50.83,50.86,50.8,50.85,96645.0,40.6565,40.6805,40.6325,40.6725,96645.0
2017-06-22 15:20:00,50.86,50.87,50.81,50.84,107057.0,40.6805,40.6885,40.6405,40.6645,107057.0
2017-06-22 15:30:00,50.84,50.85,50.73,50.79,247691.0,40.6645,40.6725,40.5765,40.6245,247691.0
2017-06-22 15:40:00,50.79,50.8,50.65,50.66,211340.0,40.6245,40.6325,40.5125,40.5205,211340.0
2017-06-22 15:50:00,50.65,50.66,50.58,50.65,395321.0,40.5125,40.5205,40.4565,40.5125,395321.0
2017-06-23 09:30:00,50.7,50.77,50.37,50.59,202026.0,40.5525,40.6085,40.2885,40.4645,202026.0
2017-06-23 09:40:00,50.61,50.85,50.53,50.75,156981.0,40.4805,40.6725,40.4165,40.5925,156981.0
2017-06-23 09:50:00,50.74,50.92,50.74,50.91,139233.0,40.5845,40.7284,40.5845,40.7204,139233.0
2017-06-23 10:00:00,50.91,50.91,50.77,50.79,119242.0,40.7204,40.7204,40.6085,40.6245,119242.0
2017-06-23 10:10:00,50.79,50.82,50.71,50.8,81959.0,40.6245,40.6485,40.5605,40.6325,81959.0
2017-06-23 10:20:00,50.79,50.79,50.66,50.68,97920.0,40.6245,40.6245,40.5205,40.5365,97920.0
2017-06-23 10:30:00,50.69,50.71,50.63,50.68,106618.0,40.5445,40.5605,40.4965,40.5365,106618.0
2017-06-23 10:40:00,50.67,50.72,50.6,50.69,95603.0,40.5285,40.5685,40.4725,40.5445,95603.0
2017-06-23 10:50:00,50.7,50.77,50.67,50.71,113789.0,40.5525,40.6085,40.5285,40.5605,113789.0
2017-06-23 11:00:00,50.72,50.75,50.63,50.65,92145.0,40.5685,40.5925,40.4965,40.5125,92145.0
2017-06-23 11:10:00,50.65,50.68,50.63,50.66,89643.0,40.5125,40.5365,40.4965,40.5205,89643.0
2017-06-23 11:20:00,50.65,50.68,50.6,50.61,65020.0,40.5125,40.5365,40.4725,40.4805,65020.0
2017-06-23 11:30:00,50.61,50.61,50.5,50.52,70232.0,40.4805,40.4805,40.3925,40.4085,70232.0
2017-06-23 11:40:00,50.53,50.57,50.52,50.57,58516.0,40.4165,40.4485,40.4085,40.4485,58516.0
2017-06-23 11:50:00,50.57,50.63,50.55,50.57,62412.0,40.4485,40.4965,40.4325,40.4485,62412.0
2017-06-23 12:00:00,50.57,50.68,50.57,50.67,56473.0,40.4485,40.5365,40.4485,40.5285,56473.0
2017-06-23 12:10:00,50.68,50.76,50.67,50.71,74046.0,40.5365,40.6005,40.5285,40.5605,74046.0
2017-06-23 12:20:00,50.71,50.76,50.68,50.74,53419.0,40.5605,40.6005,40.5365,40.5845,53419.0
2017-06-23 12:30:00,50.74,50.74,50.6,50.63,69499.0,40.5845,40.5845,40.4725,40.4965,69499.0
2017-06-23 12:40:00,50.63,50.66,50.61,50.64,62420.0,40.4965,40.5205,40.4805,40.5045,62420.0
2017-06-23 12:50:00,50.63,50.66,50.62,50.64,80694.0,40.4965,40.5205,40.4885,40.5045,80694.0
2017-06-23 13:00:00,50.63,50.65,50.59,50.61,55759.0,40.4965,40.5125,40.4645,40.4805,55759.0
2017-06-23 13:10:00,50.62,50.68,50.59,50.6,91764.0,40.4885,40.5365,40.4645,40.4725,91764.0
2017-06-23 13:20:00,50.6,50.62,50.55,50.6,60519.0,40.4725,40.4885,40.4325,40.4725,60519.0
2017-06-23 13:30:00,50.6,50.6,50.52,50.52,77875.0,40.4725,40.4725,40.4085,40.4085,77875.0
2017-06-23 13:40:00,50.53,50.58,50.52,50.57,68649.0,40.4165,40.4565,40.4085,40.4485,68649.0
2017-06-23 13:50:00,50.58,50.67,50.57,50.61,90864.0,40.4565,40.5285,40.4485,40.4805,90864.0
2017-06-23 14:00:00,50.6,50.68,50.58,50.65,98176.0,40.4725,40.5365,40.4565,40.5125,98176.0
2017-06-23 14:10:00,50.65,50.69,50.62,50.68,75881.0,40.5125,40.5445,40.4885,40.5365,75881.0
2017-06-23 14:20:00,50.68,50.68,50.62,50.62,65748.0,40.5365,40.5365,40.4885,40.4885,65748.0
2017-06-23 14:30:00,50.62,50.65,50.58,50.62,70688.0,40.4885,40.5125,40.4565,40.4885,70688.0
2017-06-23 14:40:00,50.63,50.63,50.53,50.53,97007.0,40.4965,40.4965,40.4165,40.4165,97007.0
2017-06-23 14:50:00,50.54,50.57,50.53,50.55,113938.0,40.4245,40.4485,40.4165,40.4325,113938.0
2017-06-23 15:00:00,50.55,50.61,50.49,50.5,172062.0,40.4325,40.4805,40.3845,40.3925,172062.0
2017-06-23 15:10:00,50.51,50.63,50.5,50.63,118631.0,40.4005,40.4965,40.3925,40.4965,118631.0
2017-06-23 15:20:00,50.64,50.73,50.63,50.68,124737.0,40.5045,40.5765,40.4965,40.5365,124737.0
2017-06-23 15:30:00,50.67,50.68,50.6,50.63,152660.0,40.5285,40.5365,40.4725,40.4965,152660.0
2017-06-23 15:40:00,50.63,50.81,50.61,50.78,275158.0,40.4965,40.6405,40.4805,40.6165,275158.0
2017-06-23 15:50:00,50.78,50.83,50.74,50.75,488977.0,40.6165,40.6565,40.5845,40.5925,488977.0
2017-06-26 09:30:00,50.83,51.16,50.77,51.01,403719.0,40.6565,40.9204,40.6085,40.8004,403719.0
2017-06-26 09:40:00,51.01,51.33,50.98,51.08,297941.0,40.8004,41.0564,40.7764,40.8564,297941.0
2017-06-26 09:50:00,51.08,51.4,51.07,51.28,256873.0,40.8564,41.1124,40.8484,41.0164,256873.0
2017-06-26 10:00:00,51.28,51.56,51.25,51.55,184687.0,41.0164,41.2404,40.9924,41.2324,184687.0
2017-06-26 10:10:00,51.56,51.58,51.37,51.39,174727.0,41.2404,41.2563,41.0884,41.1044,174727.0
2017-06-26 10:20:00,51.4,51.5,51.31,51.33,128841.0,41.1124,41.1924,41.0404,41.0564,128841.0
2017-06-26 10:30:00,51.31,51.48,51.29,51.46,139123.0,41.0404,41.1764,41.0244,41.1604,139123.0
2017-06-26 10:40:00,51.46,51.59,51.39,51.59,155422.0,41.1604,41.2643,41.1044,41.2643,155422.0
2017-06-26 10:50:00,51.59,51.66,51.5,51.55,133394.0,41.2643,41.3203,41.1924,41.2324,133394.0
2017-06-26 11:00:00,51.56,51.57,51.43,51.48,123593.0,41.2404,41.2484,41.1364,41.1764,123593.0
2017-06-26 11:10:00,51.49,51.63,51.46,51.59,174367.0,41.1844,41.2963,41.1604,41.2643,174367.0
2017-06-26 11:20:00,51.57,51.57,51.37,51.4,162186.0,41.2484,41.2484,41.0884,41.1124,162186.0
2017-06-26 11:30:00,51.4,51.42,51.34,51.4,91825.0,41.1124,41.1284,41.0644,41.1124,91825.0
2017-06-26 11:40:00,51.4,51.54,51.39,51.48,102526.0,41.1124,41.2244,41.1044,41.1764,102526.0
2017-06-26 11:50:00,51.48,51.51,51.38,51.4,100709.0,41.1764,41.2004,41.0964,41.1124,100709.0
2017-06-26 12:00:00,51.39,51.48,51.34,51.46,61829.0,41.1044,41.1764,41.0644,41.1604,61829.0
2017-06-26 12:10:00,51.47,51.51,51.43,51.47,67411.0,41.1684,41.2004,41.1364,41.1684,67411.0
2017-06-26 12:20:00,51.47,51.51,51.41,51.48,68995.0,41.1684,41.2004,41.1204,41.1764,68995.0
2017-06-26 12:30:00,51.48,51.48,51.36,51.39,94475.0,41.1764,41.1764,41.0804,41.1044,94475.0
2017-06-26 12:40:00,51.4,51.49,51.39,51.46,113707.0,41.1124,41.1844,41.1044,41.1604,113707.0
2017-06-26 12:50:00,51.47,51.48,51.38,51.41,76922.0,41.1684,41.1764,41.0964,41.1204,76922.0
2017-06-26 13:00:00,51.42,51.47,51.42,51.44,38069.0,41.1284,41.1684,41.1284,41.1444,38069.0
2017-06-26 13:10:00,51.44,51.47,51.32,51.35,58368.0,41.1444,41.1684,41.0484,41.0724,58368.0
2017-06-26 13:20:00,51.35,51.39,51.33,51.35,67182.0,41.0724,41.1044,41.0564,41.0724,67182.0
2017-06-26 13:30:00,51.35,51.37,51.31,51.36,52183.0,41.0724,41.0884,41.0404,41.0804,52183.0
2017-06-26 13:40:00,51.35,51.39,51.31,51.34,73024.0,41.0724,41.1044,41.0404,41.0644,73024.0
2017-06-26 13:50:00,51.34,51.44,51.33,51.43,43466.0,41.0644,41.1444,41.0564,41.1364,43466.0
2017-06-26 14:00:00,51.42,51.49,51.41,51.46,68564.0,41.1284,41.1844,41.1204,41.1604,68564.0
2017-06-26 14:10:00,51.47,51.48,51.39,51.43,77175.0,41.1684,41.1764,41.1044,41.1364,77175.0
2017-06-26 14:20:00,51.44,51.45,51.4,51.45,51623.0,41.1444,41.1524,41.1124,41.1524,51623.0
2017-06-26 14:30:00,51.45,51.54,51.44,51.5,113015.0,41.1524,41.2244,41.1444,41.1924,113015.0
2017-06-26 14:40:00,51.51,51.55,51.47,51.49,71996.0,41.2004,41.2324,41.1684,41.1844,71996.0
2017-06-26 14:50:00,51.5,51.53,51.46,51.52,87915.0,41.1924,41.2164,41.1604,41.2084,87915.0
2017-06-26 15:00:00,51.52,51.55,51.48,51.52,104422.0,41.2084,41.2324,41.1764,41.2084,104422.0
2017-06-26 15:10:00,51.52,51.56,51.5,51.53,122704.0,41.2084,41.2404,41.1924,41.2164,122704.0
2017-06-26 15:20:00,51.52,51.54,51.45,51.51,123532.0,41.2084,41.2244,41.1524,41.2004,123532.0
2017-06-26 15:30:00,51.51,51.54,51.47,51.5,160764.0,41.2004,41.2244,41.1684,41.1924,160764.0
2017-06-26 15:40:00,51.49,51.56,51.48,51.5,205629.0,41.1844,41.2404,41.1764,41.1924,205629.0
2017-06-26 15:50:00,51.51,51.51,51.45,51.48,366674.0,41.2004,41.2004,41.1524,41.1764,366674.0
2017-06-27 09:30:00,51.41,51.67,51.36,51.67,248322.0,41.1204,41.3283,41.0804,41.3283,248322.0
2017-06-27 09:40:00,51.67,52.16,51.64,52.1,320980.0,41.3283,41.7203,41.3043,41.6723,320980.0
2017-06-27 09:50:00,52.09,52.11,51.81,51.89,192601.0,41.6643,41.6803,41.4403,41.5043,192601.0
2017-06-27 10:00:00,51.88,52.0,51.77,51.98,187513.0,41.4963,41.5923,41.4083,41.5763,187513.0
2017-06-27 10:10:00,51.99,52.17,51.97,52.14,146620.0,41.5843,41.7283,41.5683,41.7043,146620.0
2017-06-27 10:20:00,52.15,52.23,52.0,52.23,224441.0,41.7123,41.7763,41.5923,41.7763,224441.0
2017-06-27 10:30:00,52.23,52.33,52.2,52.28,195231.0,41.7763,41.8562,41.7523,41.8162,195231.0
2017-06-27 10:40:00,52.28,52.28,52.08,52.13,111065.0,41.8162,41.8162,41.6563,41.6963,111065.0
2017-06-27 10:50:00,52.13,52.28,52.11,52.22,112703.0,41.6963,41.8162,41.6803,41.7683,112703.0
2017-06-27 11:00:00,52.22,52.24,52.05,52.1,88741.0,41.7683,41.7843,41.6323,41.6723,88741.0
2017-06-27 11:10:00,52.1,52.17,52.06,52.16,74932.0,41.6723,41.7283,41.6403,41.7203,74932.0
2017-06-27 11:20:00,52.15,52.18,52.07,52.1,81830.0,41.7123,41.7363,41.6483,41.6723,81830.0
2017-06-27 11:30:00,52.1,52.17,52.05,52.11,90377.0,41.6723,41.7283,41.6323,41.6803,90377.0
2017-06-27 11:40:00,52.11,52.19,52.1,52.18,107256.0,41.6803,41.7443,41.6723,41.7363,107256.0
2017-06-27 11:50:00,52.18,52.3,52.17,52.3,132917.0,41.7363,41.8322,41.7283,41.8322,132917.0
2017-06-27 12:00:00,52.3,52.3,52.23,52.27,88742.0,41.8322,41.8322,41.7763,41.8082,88742.0
2017-06-27 12:10:00,52.26,52.29,52.15,52.18,106320.0,41.8002,41.8242,41.7123,41.7363,106320.0
2017-06-27 12:20:00,52.18,52.25,52.17,52.23,68364.0,41.7363,41.7923,41.7283,41.7763,68364.0
2017-06-27 12:30:00,52.23,52.32,52.19,52.29,80270.0,41.7763,41.8482,41.7443,41.8242,80270.0
2017-06-27 12:40:00,52.29,52.3,52.26,52.29,59351.0,41.8242,41.8322,41.8002,41.8242,59351.0
2017-06-27 12:50:00,52.28,52.34,52.27,52.28,102812.0,41.8162,41.8642,41.8082,41.8162,102812.0
2017-06-27 13:00:00,52.28,52.28,52.19,52.2,74232.0,41.8162,41.8162,41.7443,41.7523,74232.0
2017-06-27 13:10:00,52.2,52.2,52.1,52.14,131509.0,41.7523,41.7523,41.6723,41.7043,131509.0
2017-06-27 13:20:00,52.14,52.2,52.11,52.18,81572.0,41.7043,41.7523,41.6803,41.7363,81572.0
2017-06-27 13:30:00,52.19,52.22,52.11,52.13,92010.0,41.7443,41.7683,41.6803,41.6963,92010.0
2017-06-27 13:40:00,52.13,52.19,52.1,52.17,114817.0,41.6963,41.7443,41.6723,41.7283,114817.0
2017-06-27 13:50:00,52.16,52.18,52.11,52.12,92133.0,41.7203,41.7363,41.6803,41.6883,92133.0
2017-06-27 14:00:00,52.12,52.13,52.08,52.1,122131.0,41.6883,41.6963,41.6563,41.6723,122131.0
2017-06-27 14:10:00,52.1,52.11,51.98,52.04,120336.0,41.6723,41.6803,41.5763,41.6243,120336.0
2017-06-27 14:20:00,52.03,52.12,52.01,52.07,89977.0,41.6163,41.6883,41.6003,41.6483,89977.0
2017-06-27 14:30:00,52.07,52.15,52.07,52.15,70158.0,41.6483,41.7123,41.6483,41.7123,70158.0
2017-06-27 14:40:00,52.14,52.21,52.13,52.2,74538.0,41.7043,41.7603,41.6963,41.7523,74538.0
2017-06-27 14:50:00,52.2,52.3,52.2,52.27,91507.0,41.7523,41.8322,41.7523,41.8082,91507.0
2017-06-27 15:00:00,52.27,52.27,52.19,52.23,89754.0,41.8082,41.8082,41.7443,41.7763,89754.0
2017-06-27 15:10:00,52.22,52.24,52.18,52.2,101010.0,41.7683,41.7843,41.7363,41.7523,101010.0
2017-06-27 15:20:00,52.2,52.21,52.12,52.12,106674.0,41.7523,41.7603,41.6883,41.6883,106674.0
2017-06-27 15:30:00,52.11,52.17,52.03,52.06,216586.0,41.6803,41.7283,41.6163,41.6403,216586.0
2017-06-27 15:40:00,52.06,52.13,52.01,52.12,281192.0,41.6403,41.6963,41.6003,41.6883,281192.0
2017-06-27 15:50:00,52.12,52.15,52.08,52.1,598677.0,41.6883,41.7123,41.6563,41.6723,598677.0
2017-06-28 09:30:00,52.13,52.66,52.13,52.5,299415.0,41.6963,42.1202,41.6963,41.9922,299415.0
2017-06-28 09:40:00,52.51,52.53,52.11,52.12,151946.0,42.0002,42.0162,41.6803,41.6883,151946.0
2017-06-28 09:50:00,52.12,52.35,52.12,52.32,133206.0,41.6883,41.8722,41.6883,41.8482,133206.0
2017-06-28 10:00:00,52.32,52.69,52.29,52.5,421561.0,41.8482,42.1442,41.8242,41.9922,421561.0
2017-06-28 10:10:00,52.48,52.6,52.37,52.43,212777.0,41.9762,42.0722,41.8882,41.9362,212777.0
2017-06-28 10:20:00,52.43,52.45,52.3,52.39,137179.0,41.9362,41.9522,41.8322,41.9042,137179.0
2017-06-28 10:30:00,52.4,52.44,52.28,52.38,119046.0,41.9122,41.9442,41.8162,41.8962,119046.0
2017-06-28 10:40:00,52.37,52.38,52.27,52.3,144361.0,41.8882,41.8962,41.8082,41.8322,144361.0
2017-06-28 10:50:00,52.29,52.38,52.28,52.36,88921.0,41.8242,41.8962,41.8162,41.8802,88921.0
2017-06-28 11:00:00,52.35,52.38,52.31,52.32,74698.0,41.8722,41.8962,41.8402,41.8482,74698.0
2017-06-28 11:10:00,52.31,52.36,52.29,52.3,130942.0,41.8402,41.8802,41.8242,41.8322,130942.0
2017-06-28 11:20:00,52.29,52.34,52.26,52.31,73879.0,41.8242,41.8642,41.8002,41.8402,73879.0
2017-06-28 11:30:00,52.32,52.35,52.28,52.34,74100.0,41.8482,41.8722,41.8162,41.8642,74100.0
2017-06-28 11:40:00,52.33,52.34,52.25,52.26,61324.0,41.8562,41.8642,41.7923,41.8002,61324.0
2017-06-28 11:50:00,52.26,52.39,52.23,52.36,132224.0,41.8002,41.9042,41.7763,41.8802,132224.0
2017-06-28 12:00:00,52.35,52.37,52.25,52.34,127713.0,41.8722,41.8882,41.7923,41.8642,127713.0
2017-06-28 12:10:00,52.34,52.38,52.32,52.36,108712.0,41.8642,41.8962,41.8482,41.8802,108712.0
2017-06-28 12:20:00,52.36,52.37,52.25,52.27,57650.0,41.8802,41.8882,41.7923,41.8082,57650.0
2017-06-28 12:30:00,52.27,52.37,52.26,52.35,79436.0,41.8082,41.8882,41.8002,41.8722,79436.0
2017-06-28 12:40:00,52.36,52.38,52.31,52.35,36430.0,41.8802,41.8962,41.8402,41.8722,36430.0
2017-06-28 12:50:00,52.36,52.39,52.2,52.2,113516.0,41.8802,41.9042,41.7523,41.7523,113516.0
2017-06-28 13:00:00,52.21,52.28,52.19,52.21,91773.0,41.7603,41.8162,41.7443,41.7603,91773.0
2017-06-28 13:10:00,52.2,52.24,52.16,52.21,84054.0,41.7523,41.7843,41.7203,41.7603,84054.0
2017-06-28 13:20:00,52.21,52.28,52.2,52.28,108880.0,41.7603,41.8162,41.7523,41.8162,108880.0
2017-06-28 13:30:00,52.29,52.32,52.24,52.29,99530.0,41.8242,41.8482,41.7843,41.8242,99530.0
2017-06-28 13:40:00,52.29,52.29,52.21,52.24,70268.0,41.8242,41.8242,41.7603,41.7843,70268.0
2017-06-28 13:50:00,52.23,52.27,52.18,52.19,140305.0,41.7763,41.8082,41.7363,41.7443,140305.0
2017-06-28 14:00:00,52.2,52.24,52.15,52.23,96120.0,41.7523,41.7843,41.7123,41.7763,96120.0
2017-06-28 14:10:00,52.24,52.26,52.19,52.21,83792.0,41.7843,41.8002,41.7443,41.7603,83792.0
2017-06-28 14:20:00,52.21,52.24,52.17,52.19,98698.0,41.7603,41.7843,41.7283,41.7443,98698.0
2017-06-28 14:30:00,52.19,52.22,52.15,52.21,144165.0,41.7443,41.7683,41.7123,41.7603,144165.0
2017-06-28 14:40:00,52.21,52.3,52.19,52.28,86925.0,41.7603,41.8322,41.7443,41.8162,86925.0
2017-06-28 14:50:00,52.28,52.28,52.22,52.27,114382.0,41.8162,41.8162,41.7683,41.8082,114382.0
2017-06-28 15:00:00,52.28,52.35,52.26,52.33,160307.0,41.8162,41.8722,41.8002,41.8562,160307.0
2017-06-28 15:10:00,52.33,52.33,52.18,52.19,201029.0,41.8562,41.8562,41.7363,41.7443,201029.0
2017-06-28 15:20:00,52.19,52.19,52.01,52.05,168515.0,41.7443,41.7443,41.6003,41.6323,168515.0
2017-06-28 15:30:00,52.05,52.07,52.0,52.0,181361.0,41.6323,41.6483,41.5923,41.5923,181361.0
2017-06-28 15:40:00,52.0,52.05,51.9,52.04,299907.0,41.5923,41.6323,41.5123,41.6243,299907.0
2017-06-28 15:50:00,52.05,52.1,51.99,52.06,515043.0,41.6323,41.6723,41.5843,41.6403,515043.0
2017-06-29 09:30:00,52.25,52.4,52.05,52.11,154449.0,41.7923,41.9122,41.6323,41.6803,154449.0
2017-06-29 09:40:00,52.1,52.57,52.05,52.47,157749.0,41.6723,42.0482,41.6323,41.9682,157749.0
2017-06-29 09:50:00,52.48,52.57,52.28,52.45,111757.0,41.9762,42.0482,41.8162,41.9522,111757.0
2017-06-29 10:00:00,52.46,52.55,52.37,52.48,112874.0,41.9602,42.0322,41.8882,41.9762,112874.0
2017-06-29 10:10:00,52.49,52.49,52.39,52.48,73725.0,41.9842,41.9842,41.9042,41.9762,73725.0
2017-06-29 10:20:00,52.48,52.59,52.42,52.59,92553.0,41.9762,42.0642,41.9282,42.0642,92553.0
2017-06-29 10:30:00,52.59,52.63,52.54,52.6,116679.0,42.0642,42.0962,42.0242,42.0722,116679.0
2017-06-29 10:40:00,52.59,52.63,52.53,52.53,84400.0,42.0642,42.0962,42.0162,42.0162,84400.0
2017-06-29 10:50:00,52.54,52.54,52.37,52.45,87405.0,42.0242,42.0242,41.8882,41.9522,87405.0
2017-06-29 11:00:00,52.44,52.45,52.37,52.42,61050.0,41.9442,41.9522,41.8882,41.9282,61050.0
2017-06-29 11:10:00,52.41,52.42,52.34,52.4,82493.0,41.9202,41.9282,41.8642,41.9122,82493.0
2017-06-29 11:20:00,52.41,52.44,52.35,52.37,62896.0,41.9202,41.9442,41.8722,41.8882,62896.0
2017-06-29 11:30:00,52.38,52.39,52.21,52.23,91831.0,41.8962,41.9042,41.7603,41.7763,91831.0
2017-06-29 11:40:00,52.22,52.26,52.05,52.21,166862.0,41.7683,41.8002,41.6323,41.7603,166862.0
2017-06-29 11:50:00,52.2,52.21,52.05,52.05,89422.0,41.7523,41.7603,41.6323,41.6323,89422.0
2017-06-29 12:00:00,52.05,52.12,52.01,52.09,58120.0,41.6323,41.6883,41.6003,41.6643,58120.0
2017-06-29 12:10:00,52.09,52.14,52.03,52.08,55704.0,41.6643,41.7043,41.6163,41.6563,55704.0
2017-06-29 12:20:00,52.07,52.09,52.01,52.03,42823.0,41.6483,41.6643,41.6003,41.6163,42823.0
2017-06-29 12:30:00,52.04,52.08,52.0,52.03,82705.0,41.6243,41.6563,41.5923,41.6163,82705.0
2017-06-29 12:40:00,52.02,52.1,51.99,52.08,57962.0,41.6083,41.6723,41.5843,41.6563,57962.0
2017-06-29 12:50:00,52.07,52.13,52.01,52.06,49581.0,41.6483,41.6963,41.6003,41.6403,49581.0
2017-06-29 13:00:00,52.05,52.11,52.0,52.01,47689.0,41.6323,41.6803,41.5923,41.6003,47689.0
2017-06-29 13:10:00,52.01,52.03,51.86,51.9,100638.0,41.6003,41.6163,41.4803,41.5123,100638.0
2017-06-29 13:20:00,51.9,51.98,51.84,51.87,97344.0,41.5123,41.5763,41.4643,41.4883,97344.0
2017-06-29 13:30:00,51.87,51.97,51.76,51.77,146773.0,41.4883,41.5683,41.4003,41.4083,146773.0
2017-06-29 13:40:00,51.76,51.87,51.74,51.84,79839.0,41.4003,41.4883,41.3843,41.4643,79839.0
2017-06-29 13:50:00,51.84,51.93,51.84,51.87,61184.0,41.4643,41.5363,41.4643,41.4883,61184.0
2017-06-29 14:00:00,51.87,51.88,51.81,51.85,58650.0,41.4883,41.4963,41.4403,41.4723,58650.0
2017-06-29 14:10:00,51.84,51.93,51.83,51.89,57540.0,41.4643,41.5363,41.4563,41.5043,57540.0
2017-06-29 14:20:00,51.9,51.96,51.89,51.94,55654.0,41.5123,41.5603,41.5043,41.5443,55654.0
2017-06-29 14:30:00,51.95,52.05,51.93,52.03,86310.0,41.5523,41.6323,41.5363,41.6163,86310.0
2017-06-29 14:40:00,52.03,52.04,51.98,52.04,84498.0,41.6163,41.6243,41.5763,41.6243,84498.0
2017-06-29 14:50:00,52.04,52.1,51.97,52.02,98426.0,41.6243,41.6723,41.5683,41.6083,98426.0
2017-06-29 15:00:00,52.02,52.14,52.01,52.12,67879.0,41.6083,41.7043,41.6003,41.6883,67879.0
2017-06-29 15:10:00,52.12,52.12,52.03,52.08,110210.0,41.6883,41.6883,41.6163,41.6563,110210.0
2017-06-29 15:20:00,52.08,52.13,51.97,52.04,83992.0,41.6563,41.6963,41.5683,41.6243,83992.0
2017-06-29 15:30:00,52.04,52.05,52.0,52.03,116395.0,41.6243,41.6323,41.5923,41.6163,116395.0
2017-06-29 15:40:00,52.02,52.03,51.89,51.98,192621.0,41.6083,41.6163,41.5043,41.5763,192621.0
2017-06-29 15:50:00,51.97,52.11,51.94,52.08,674597.0,41.5683,41.6803,41.5443,41.6563,674597.0
2017-06-30 09:30:00,52.25,52.36,52.03,52.06,159393.0,41.7923,41.8802,41.6163,41.6403,159393.0
2017-06-30 09:40:00,52.06,52.16,51.91,52.15,106949.0,41.6403,41.7203,41.5203,41.7123,106949.0
2017-06-30 09:50:00,52.14,52.26,52.08,52.11,100051.0,41.7043,41.8002,41.6563,41.6803,100051.0
2017-06-30 10:00:00,52.1,52.14,52.05,52.11,71858.0,41.6723,41.7043,41.6323,41.6803,71858.0
2017-06-30 10:10:00,52.11,52.13,52.0,52.13,100722.0,41.6803,41.6963,41.5923,41.6963,100722.0
2017-06-30 10:20:00,52.12,52.2,52.02,52.07,96037.0,41.6883,41.7523,41.6083,41.6483,96037.0
2017-06-30 10:30:00,52.07,52.25,52.06,52.21,159058.0,41.6483,41.7923,41.6403,41.7603,159058.0
2017-06-30 10:40:00,52.2,52.35,52.19,52.3,85182.0,41.7523,41.8722,41.7443,41.8322,85182.0
2017-06-30 10:50:00,52.3,52.32,52.21,52.26,105494.0,41.8322,41.8482,41.7603,41.8002,105494.0
2017-06-30 11:00:00,52.26,52.32,52.24,52.32,60533.0,41.8002,41.8482,41.7843,41.8482,60533.0
2017-06-30 11:10:00,52.32,52.38,52.28,52.29,69417.0,41.8482,41.8962,41.8162,41.8242,69417.0
2017-06-30 11:20:00,52.3,52.31,52.2,52.23,70550.0,41.8322,41.8402,41.7523,41.7763,70550.0
2017-06-30 11:30:00,52.24,52.33,52.23,52.29,75149.0,41.7843,41.8562,41.7763,41.8242,75149.0
2017-06-30 11:40:00,52.29,52.34,52.25,52.27,56238.0,41.8242,41.8642,41.7923,41.8082,56238.0
2017-06-30 11:50:00,52.26,52.33,52.25,52.28,50531.0,41.8002,41.8562,41.7923,41.8162,50531.0
2017-06-30 12:00:00,52.28,52.33,52.27,52.32,40709.0,41.8162,41.8562,41.8082,41.8482,40709.0
2017-06-30 12:10:00,52.32,52.38,52.27,52.29,41383.0,41.8482,41.8962,41.8082,41.8242,41383.0
2017-06-30 12:20:00,52.3,52.3,52.23,52.23,36373.0,41.8322,41.8322,41.7763,41.7763,36373.0
2017-06-30 12:30:00,52.23,52.35,52.23,52.33,43922.0,41.7763,41.8722,41.7763,41.8562,43922.0
2017-06-30 12:40:00,52.33,52.39,52.32,52.35,42255.0,41.8562,41.9042,41.8482,41.8722,42255.0
2017-06-30 12:50:00,52.36,52.36,52.31,52.31,33156.0,41.8802,41.8802,41.8402,41.8402,33156.0
2017-06-30 13:00:00,52.32,52.39,52.32,52.37,43863.0,41.8482,41.9042,41.8482,41.8882,43863.0
2017-06-30 13:10:00,52.37,52.39,52.35,52.37,35720.0,41.8882,41.9042,41.8722,41.8882,35720.0
2017-06-30 13:20:00,52.36,52.37,52.28,52.29,41976.0,41.8802,41.8882,41.8162,41.8242,41976.0
2017-06-30 13:30:00,52.28,52.3,52.18,52.28,109627.0,41.8162,41.8322,41.7363,41.8162,109627.0
2017-06-30 13:40:00,52.27,52.29,52.21,52.21,61091.0,41.8082,41.8242,41.7603,41.7603,61091.0
2017-06-30 13:50:00,52.21,52.22,52.15,52.16,63524.0,41.7603,41.7683,41.7123,41.7203,63524.0
2017-06-30 14:00:00,52.16,52.22,52.15,52.15,58767.0,41.7203,41.7683,41.7123,41.7123,58767.0
2017-06-30 14:10:00,52.15,52.23,52.14,52.22,64452.0,41.7123,41.7763,41.7043,41.7683,64452.0
2017-06-30 14:20:00,52.22,52.29,52.21,52.25,62306.0,41.7683,41.8242,41.7603,41.7923,62306.0
2017-06-30 14:30:00,52.25,52.28,52.23,52.28,45815.0,41.7923,41.8162,41.7763,41.8162,45815.0
2017-06-30 14:40:00,52.27,52.3,52.24,52.27,59341.0,41.8082,41.8322,41.7843,41.8082,59341.0
2017-06-30 14:50:00,52.27,52.28,52.22,52.26,57710.0,41.8082,41.8162,41.7683,41.8002,57710.0
2017-06-30 15:00:00,52.26,52.29,52.25,52.27,66518.0,41.8002,41.8242,41.7923,41.8082,66518.0
2017-06-30 15:10:00,52.27,52.32,52.25,52.3,55988.0,41.8082,41.8482,41.7923,41.8322,55988.0
2017-06-30 15:20:00,52.3,52.33,52.26,52.32,64201.0,41.8322,41.8562,41.8002,41.8482,64201.0
2017-06-30 15:30:00,52.31,52.35,52.29,52.34,82134.0,41.8402,41.8722,41.8242,41.8642,82134.0
2017-06-30 15:40:00,52.34,52.41,52.31,52.4,156201.0,41.8642,41.9202,41.8402,41.9122,156201.0
2017-06-30 15:50:00,52.4,52.43,52.28,52.28,388616.0,41.9122,41.9362,41.8162,41.8162,388616.0
2017-07-03 09:30:00,52.53,52.77,52.33,52.72,192409.0,42.0162,42.2082,41.8562,42.1682,192409.0
2017-07-03 09:40:00,52.72,52.82,52.6,52.7,110163.0,42.1682,42.2482,42.0722,42.1522,110163.0
2017-07-03 09:50:00,52.7,52.71,52.56,52.66,86855.0,42.1522,42.1602,42.0402,42.1202,86855.0
2017-07-03 10:00:00,52.67,52.86,52.64,52.69,122398.0,42.1282,42.2802,42.1042,42.1442,122398.0
2017-07-03 10:10:00,52.68,52.77,52.61,52.73,62247.0,42.1362,42.2082,42.0802,42.1762,62247.0
2017-07-03 10:20:00,52.73,52.79,52.64,52.68,79130.0,42.1762,42.2242,42.1042,42.1362,79130.0
2017-07-03 10:30:00,52.68,52.88,52.68,52.85,109985.0,42.1362,42.2962,42.1362,42.2722,109985.0
2017-07-03 10:40:00,52.86,52.87,52.73,52.75,97685.0,42.2802,42.2882,42.1762,42.1922,97685.0
2017-07-03 10:50:00,52.74,52.75,52.58,52.66,101083.0,42.1842,42.1922,42.0562,42.1202,101083.0
2017-07-03 11:00:00,52.66,52.82,52.63,52.75,98450.0,42.1202,42.2482,42.0962,42.1922,98450.0
2017-07-03 11:10:00,52.74,52.76,52.58,52.59,64926.0,42.1842,42.2002,42.0562,42.0642,64926.0
2017-07-03 11:20:00,52.6,52.61,52.52,52.55,57680.0,42.0722,42.0802,42.0082,42.0322,57680.0
2017-07-03 11:30:00,52.56,52.59,52.46,52.51,81959.0,42.0402,42.0642,41.9602,42.0002,81959.0
2017-07-03 11:40:00,52.51,52.56,52.48,52.49,54394.0,42.0002,42.0402,41.9762,41.9842,54394.0
2017-07-03 11:50:00,52.48,52.58,52.47,52.51,74909.0,41.9762,42.0562,41.9682,42.0002,74909.0
2017-07-03 12:00:00,52.52,52.52,52.43,52.48,82083.0,42.0082,42.0082,41.9362,41.9762,82083.0
2017-07-03 12:10:00,52.47,52.55,52.45,52.55,79496.0,41.9682,42.0322,41.9522,42.0322,79496.0
2017-07-03 12:20:00,52.54,52.56,52.44,52.47,124550.0,42.0242,42.0402,41.9442,41.9682,124550.0
2017-07-03 12:30:00,52.47,52.57,52.47,52.56,62687.0,41.9682,42.0482,41.9682,42.0402,62687.0
2017-07-03 12:40:00,52.57,52.68,52.56,52.63,125576.0,42.0482,42.1362,42.0402,42.0962,125576.0
2017-07-03 12:50:00,52.63,52.75,52.6,52.61,209436.0,42.0962,42.1922,42.0722,42.0802,209436.0
2017-07-05 09:30:00,52.85,53.18,52.75,52.76,269219.0,42.2722,42.5361,42.1922,42.2002,269219.0
2017-07-05 09:40:00,52.77,52.86,52.47,52.48,119039.0,42.2082,42.2802,41.9682,41.9762,119039.0
2017-07-05 09:50:00,52.49,52.57,52.2,52.34,118612.0,41.9842,42.0482,41.7523,41.8642,118612.0
2017-07-05 10:00:00,52.34,52.43,52.18,52.3,106426.0,41.8642,41.9362,41.7363,41.8322,106426.0
2017-07-05 10:10:00,52.29,52.29,52.16,52.25,83240.0,41.8242,41.8242,41.7203,41.7923,83240.0
2017-07-05 10:20:00,52.24,52.44,52.22,52.34,95337.0,41.7843,41.9442,41.7683,41.8642,95337.0
2017-07-05 10:30:00,52.34,52.43,52.25,52.34,80383.0,41.8642,41.9362,41.7923,41.8642,80383.0
2017-07-05 10:40:00,52.34,52.46,52.33,52.42,105509.0,41.8642,41.9602,41.8562,41.9282,105509.0
2017-07-05 10:50:00,52.41,52.5,52.39,52.46,71472.0,41.9202,41.9922,41.9042,41.9602,71472.0
2017-07-05 11:00:00,52.46,52.53,52.41,52.41,55512.0,41.9602,42.0162,41.9202,41.9202,55512.0
2017-07-05 11:10:00,52.42,52.46,52.29,52.3,72548.0,41.9282,41.9602,41.8242,41.8322,72548.0
2017-07-05 11:20:00,52.3,52.31,52.11,52.13,143741.0,41.8322,41.8402,41.6803,41.6963,143741.0
2017-07-05 11:30:00,52.13,52.28,52.08,52.27,129269.0,41.6963,41.8162,41.6563,41.8082,129269.0
2017-07-05 11:40:00,52.27,52.29,52.06,52.07,103489.0,41.8082,41.8242,41.6403,41.6483,103489.0
2017-07-05 11:50:00,52.07,52.17,52.0,52.09,143299.0,41.6483,41.7283,41.5923,41.6643,143299.0
2017-07-05 12:00:00,52.09,52.1,51.92,51.94,90796.0,41.6643,41.6723,41.5283,41.5443,90796.0
2017-07-05 12:10:00,51.93,52.0,51.91,52.0,79044.0,41.5363,41.5923,41.5203,41.5923,79044.0
2017-07-05 12:20:00,52.0,52.03,51.97,52.01,59618.0,41.5923,41.6163,41.5683,41.6003,59618.0
2017-07-05 12:30:00,52.0,52.01,51.97,52.0,44318.0,41.5923,41.6003,41.5683,41.5923,44318.0
2017-07-05 12:40:00,52.0,52.03,51.95,51.96,80884.0,41.5923,41.6163,41.5523,41.5603,80884.0
2017-07-05 12:50:00,51.96,52.02,51.94,52.02,50062.0,41.5603,41.6083,41.5443,41.6083,50062.0
2017-07-05 13:00:00,52.02,52.07,52.01,52.03,43781.0,41.6083,41.6483,41.6003,41.6163,43781.0
2017-07-05 13:10:00,52.03,52.04,52.01,52.04,27694.0,41.6163,41.6243,41.6003,41.6243,27694.0
2017-07-05 13:20:00,52.05,52.07,52.02,52.05,51965.0,41.6323,41.6483,41.6083,41.6323,51965.0
2017-07-05 13:30:00,52.04,52.07,52.03,52.05,45515.0,41.6243,41.6483,41.6163,41.6323,45515.0
2017-07-05 13:40:00,52.05,52.08,52.03,52.05,50968.0,41.6323,41.6563,41.6163,41.6323,50968.0
2017-07-05 13:50:00,52.05,52.07,52.03,52.06,40500.0,41.6323,41.6483,41.6163,41.6403,40500.0
2017-07-05 14:00:00,52.06,52.16,52.05,52.11,55847.0,41.6403,41.7203,41.6323,41.6803,55847.0
2017-07-05 14:10:00,52.11,52.22,52.1,52.22,58538.0,41.6803,41.7683,41.6723,41.7683,58538.0
2017-07-05 14:20:00,52.21,52.24,52.16,52.24,67267.0,41.7603,41.7843,41.7203,41.7843,67267.0
2017-07-05 14:30:00,52.23,52.29,52.21,52.26,65507.0,41.7763,41.8242,41.7603,41.8002,65507.0
2017-07-05 14:40:00,52.25,52.29,52.19,52.19,61385.0,41.7923,41.8242,41.7443,41.7443,61385.0
2017-07-05 14:50:00,52.19,52.25,52.16,52.22,56469.0,41.7443,41.7923,41.7203,41.7683,56469.0
2017-07-05 15:00:00,52.22,52.23,52.2,52.21,78598.0,41.7683,41.7763,41.7523,41.7603,78598.0
2017-07-05 15:10:00,52.21,52.23,52.17,52.21,64995.0,41.7603,41.7763,41.7283,41.7603,64995.0
2017-07-05 15:20:00,52.22,52.24,52.17,52.18,63895.0,41.7683,41.7843,41.7283,41.7363,63895.0
2017-07-05 15:30:00,52.18,52.19,52.11,52.12,82278.0,41.7363,41.7443,41.6803,41.6883,82278.0
2017-07-05 15:40:00,52.11,52.15,52.1,52.11,108287.0,41.6803,41.7123,41.6723,41.6803,108287.0
2017-07-05 15:50:00,52.12,52.18,52.08,52.16,272842.0,41.6883,41.7363,41.6563,41.7203,272842.0
2017-07-06 09:30:00,52.0,52.08,51.85,51.98,180998.0,41.5923,41.6563,41.4723,41.5763,180998.0
2017-07-06 09:40:00,52.0,52.02,51.85,51.96,93910.0,41.5923,41.6083,41.4723,41.5603,93910.0
2017-07-06 09:50:00,51.95,51.98,51.75,51.8,77915.0,41.5523,41.5763,41.3923,41.4323,77915.0
2017-07-06 10:00:00,51.81,51.84,51.59,51.68,94336.0,41.4403,41.4643,41.2643,41.3363,94336.0
2017-07-06 10:10:00,51.69,51.7,51.61,51.66,96648.0,41.3443,41.3523,41.2803,41.3203,96648.0
2017-07-06 10:20:00,51.65,51.7,51.56,51.68,73221.0,41.3123,41.3523,41.2404,41.3363,73221.0
2017-07-06 10:30:00,51.67,51.67,51.6,51.66,69120.0,41.3283,41.3283,41.2723,41.3203,69120.0
2017-07-06 10:40:00,51.67,51.8,51.65,51.77,75936.0,41.3283,41.4323,41.3123,41.4083,75936.0
2017-07-06 10:50:00,51.76,51.76,51.62,51.69,61883.0,41.4003,41.4003,41.2883,41.3443,61883.0
2017-07-06 11:00:00,51.69,51.86,51.69,51.76,64339.0,41.3443,41.4803,41.3443,41.4003,64339.0
2017-07-06 11:10:00,51.76,51.77,51.65,51.7,45595.0,41.4003,41.4083,41.3123,41.3523,45595.0
2017-07-06 11:20:00,51.7,51.84,51.67,51.84,49182.0,41.3523,41.4643,41.3283,41.4643,49182.0
2017-07-06 11:30:00,51.84,51.84,51.69,51.8,73439.0,41.4643,41.4643,41.3443,41.4323,73439.0
2017-07-06 11:40:00,51.8,51.87,51.76,51.87,57106.0,41.4323,41.4883,41.4003,41.4883,57106.0
2017-07-06 11:50:00,51.86,51.96,51.86,51.9,86292.0,41.4803,41.5603,41.4803,41.5123,86292.0
2017-07-06 12:00:00,51.9,51.9,51.76,51.76,84664.0,41.5123,41.5123,41.4003,41.4003,84664.0
2017-07-06 12:10:00,51.77,51.77,51.67,51.72,47212.0,41.4083,41.4083,41.3283,41.3683,47212.0
2017-07-06 12:20:00,51.73,51.77,51.69,51.71,54741.0,41.3763,41.4083,41.3443,41.3603,54741.0
2017-07-06 12:30:00,51.72,51.75,51.71,51.72,35250.0,41.3683,41.3923,41.3603,41.3683,35250.0
2017-07-06 12:40:00,51.73,51.74,51.69,51.71,38498.0,41.3763,41.3843,41.3443,41.3603,38498.0
2017-07-06 12:50:00,51.72,51.75,51.65,51.68,75785.0,41.3683,41.3923,41.3123,41.3363,75785.0
2017-07-06 13:00:00,51.68,51.68,51.58,51.59,63184.0,41.3363,41.3363,41.2563,41.2643,63184.0
2017-07-06 13:10:00,51.59,51.69,51.57,51.69,67852.0,41.2643,41.3443,41.2484,41.3443,67852.0
2017-07-06 13:20:00,51.7,51.82,51.69,51.81,70920.0,41.3523,41.4483,41.3443,41.4403,70920.0
2017-07-06 13:30:00,51.8,51.88,51.8,51.85,56634.0,41.4323,41.4963,41.4323,41.4723,56634.0
2017-07-06 13:40:00,51.86,51.93,51.82,51.92,72878.0,41.4803,41.5363,41.4483,41.5283,72878.0
2017-07-06 13:50:00,51.91,51.94,51.85,51.86,48011.0,41.5203,41.5443,41.4723,41.4803,48011.0
2017-07-06 14:00:00,51.85,51.86,51.75,51.77,61566.0,41.4723,41.4803,41.3923,41.4083,61566.0
2017-07-06 14:10:00,51.78,51.8,51.69,51.71,110959.0,41.4163,41.4323,41.3443,41.3603,110959.0
2017-07-06 14:20:00,51.71,51.76,51.7,51.75,41505.0,41.3603,41.4003,41.3523,41.3923,41505.0
2017-07-06 14:30:00,51.75,51.75,51.67,51.68,72686.0,41.3923,41.3923,41.3283,41.3363,72686.0
2017-07-06 14:40:00,51.68,51.71,51.63,51.66,71211.0,41.3363,41.3603,41.2963,41.3203,71211.0
2017-07-06 14:50:00,51.65,51.66,51.62,51.63,51071.0,41.3123,41.3203,41.2883,41.2963,51071.0
2017-07-06 15:00:00,51.62,51.64,51.55,51.6,97300.0,41.2883,41.3043,41.2324,41.2723,97300.0
2017-07-06 15:10:00,51.6,51.6,51.55,51.56,59113.0,41.2723,41.2723,41.2324,41.2404,59113.0
2017-07-06 15:20:00,51.57,51.58,51.52,51.53,96375.0,41.2484,41.2563,41.2084,41.2164,96375.0
2017-07-06 15:30:00,51.53,51.54,51.38,51.43,133157.0,41.2164,41.2244,41.0964,41.1364,133157.0
2017-07-06 15:40:00,51.43,51.44,51.37,51.43,135952.0,41.1364,41.1444,41.0884,41.1364,135952.0
2017-07-06 15:50:00,51.42,51.48,51.41,51.45,244151.0,41.1284,41.1764,41.1204,41.1524,244151.0
2017-07-07 09:30:00,51.48,51.69,51.33,51.47,143294.0,41.1764,41.3443,41.0564,41.1684,143294.0
2017-07-07 09:40:00,51.47,51.63,51.43,51.61,116788.0,41.1684,41.2963,41.1364,41.2803,116788.0
2017-07-07 09:50:00,51.61,51.73,51.48,51.61,99459.0,41.2803,41.3763,41.1764,41.2803,99459.0
2017-07-07 10:00:00,51.6,51.6,51.47,51.51,90694.0,41.2723,41.2723,41.1684,41.2004,90694.0
2017-07-07 10:10:00,51.5,51.63,51.46,51.57,75656.0,41.1924,41.2963,41.1604,41.2484,75656.0
2017-07-07 10:20:00,51.57,51.58,51.44,51.5,87383.0,41.2484,41.2563,41.1444,41.1924,87383.0
2017-07-07 10:30:00,51.5,51.57,51.46,51.5,86590.0,41.1924,41.2484,41.1604,41.1924,86590.0
2017-07-07 10:40:00,51.51,51.55,51.45,51.51,67541.0,41.2004,41.2324,41.1524,41.2004,67541.0
2017-07-07 10:50:00,51.5,51.53,51.43,51.47,65325.0,41.1924,41.2164,41.1364,41.1684,65325.0
2017-07-07 11:00:00,51.48,51.5,51.36,51.41,65478.0,41.1764,41.1924,41.0804,41.1204,65478.0
2017-07-07 11:10:00,51.41,51.44,51.35,51.39,51760.0,41.1204,41.1444,41.0724,41.1044,51760.0
2017-07-07 11:20:00,51.38,51.47,51.36,51.45,60105.0,41.0964,41.1684,41.0804,41.1524,60105.0
2017-07-07 11:30:00,51.45,51.51,51.4,51.44,80498.0,41.1524,41.2004,41.1124,41.1444,80498.0
2017-07-07 11:40:00,51.43,51.47,51.38,51.47,62366.0,41.1364,41.1684,41.0964,41.1684,62366.0
2017-07-07 11:50:00,51.47,51.47,51.28,51.31,68803.0,41.1684,41.1684,41.0164,41.0404,68803.0
2017-07-07 12:00:00,51.33,51.33,51.18,51.22,104635.0,41.0564,41.0564,40.9364,40.9684,104635.0
2017-07-07 12:10:00,51.21,51.24,51.15,51.18,64719.0,40.9604,40.9844,40.9124,40.9364,64719.0
2017-07-07 12:20:00,51.18,51.22,51.15,51.2,77286.0,40.9364,40.9684,40.9124,40.9524,77286.0
2017-07-07 12:30:00,51.2,51.23,51.07,51.09,110758.0,40.9524,40.9764,40.8484,40.8644,110758.0
2017-07-07 12:40:00,51.09,51.11,50.95,50.98,176566.0,40.8644,40.8804,40.7524,40.7764,176566.0
2017-07-07 12:50:00,50.98,51.02,50.91,50.92,68795.0,40.7764,40.8084,40.7204,40.7284,68795.0
2017-07-07 13:00:00,50.91,50.95,50.84,50.92,75642.0,40.7204,40.7524,40.6645,40.7284,75642.0
2017-07-07 13:10:00,50.91,50.94,50.86,50.89,84252.0,40.7204,40.7444,40.6805,40.7045,84252.0
2017-07-07 13:20:00,50.89,50.9,50.78,50.83,83639.0,40.7045,40.7125,40.6165,40.6565,83639.0
2017-07-07 13:30:00,50.82,50.88,50.81,50.85,131987.0,40.6485,40.6965,40.6405,40.6725,131987.0
2017-07-07 13:40:00,50.85,50.86,50.73,50.75,113110.0,40.6725,40.6805,40.5765,40.5925,113110.0
2017-07-07 13:50:00,50.76,50.77,50.72,50.72,83460.0,40.6005,40.6085,40.5685,40.5685,83460.0
2017-07-07 14:00:00,50.72,50.81,50.69,50.79,98325.0,40.5685,40.6405,40.5445,40.6245,98325.0
2017-07-07 14:10:00,50.78,50.86,50.77,50.82,85461.0,40.6165,40.6805,40.6085,40.6485,85461.0
2017-07-07 14:20:00,50.82,50.86,50.8,50.84,84767.0,40.6485,40.6805,40.6325,40.6645,84767.0
2017-07-07 14:30:00,50.84,50.87,50.83,50.86,71958.0,40.6645,40.6885,40.6565,40.6805,71958.0
2017-07-07 14:40:00,50.86,50.93,50.85,50.88,97456.0,40.6805,40.7364,40.6725,40.6965,97456.0
2017-07-07 14:50:00,50.88,50.94,50.87,50.93,46871.0,40.6965,40.7444,40.6885,40.7364,46871.0
2017-07-07 15:00:00,50.93,51.01,50.92,51.0,90411.0,40.7364,40.8004,40.7284,40.7924,90411.0
2017-07-07 15:10:00,51.01,51.11,50.99,51.1,137248.0,40.8004,40.8804,40.7844,40.8724,137248.0
2017-07-07 15:20:00,51.11,51.19,51.1,51.19,132758.0,40.8804,40.9444,40.8724,40.9444,132758.0
2017-07-07 15:30:00,51.19,51.29,51.16,51.28,218172.0,40.9444,41.0244,40.9204,41.0164,218172.0
2017-07-07 15:40:00,51.28,51.3,51.18,51.19,279547.0,41.0164,41.0324,40.9364,40.9444,279547.0
2017-07-07 15:50:00,51.19,51.19,51.05,51.07,542410.0,40.9444,40.9444,40.8324,40.8484,542410.0
2017-07-10 09:30:00,51.18,51.18,50.77,50.92,187521.0,40.9364,40.9364,40.6085,40.7284,187521.0
2017-07-10 09:40:00,50.93,50.93,50.55,50.6,165518.0,40.7364,40.7364,40.4325,40.4725,165518.0
2017-07-10 09:50:00,50.6,50.76,50.56,50.57,156624.0,40.4725,40.6005,40.4405,40.4485,156624.0
2017-07-10 10:00:00,50.57,50.61,50.47,50.55,236204.0,40.4485,40.4805,40.3685,40.4325,236204.0
2017-07-10 10:10:00,50.55,50.61,50.41,50.42,136988.0,40.4325,40.4805,40.3205,40.3285,136988.0
2017-07-10 10:20:00,50.44,50.46,50.32,50.39,504127.0,40.3445,40.3605,40.2485,40.3045,504127.0
2017-07-10 10:30:00,50.4,50.46,50.24,50.26,153632.0,40.3125,40.3605,40.1845,40.2005,153632.0
2017-07-10 10:40:00,50.27,50.31,50.16,50.2,188515.0,40.2085,40.2405,40.1206,40.1526,188515.0
2017-07-10 10:50:00,50.2,50.21,50.11,50.13,187015.0,40.1526,40.1606,40.0806,40.0966,187015.0
2017-07-10 11:00:00,50.13,50.35,50.1,50.29,230641.0,40.0966,40.2725,40.0726,40.2245,230641.0
2017-07-10 11:10:00,50.29,50.35,50.22,50.23,150734.0,40.2245,40.2725,40.1686,40.1765,150734.0
2017-07-10 11:20:00,50.21,50.32,50.21,50.28,102972.0,40.1606,40.2485,40.1606,40.2165,102972.0
2017-07-10 11:30:00,50.27,50.31,50.2,50.28,91890.0,40.2085,40.2405,40.1526,40.2165,91890.0
2017-07-10 11:40:00,50.3,50.33,50.15,50.15,110682.0,40.2325,40.2565,40.1126,40.1126,110682.0
2017-07-10 11:50:00,50.16,50.36,50.15,50.32,149530.0,40.1206,40.2805,40.1126,40.2485,149530.0
2017-07-10 12:00:00,50.32,50.38,50.28,50.34,78080.0,40.2485,40.2965,40.2165,40.2645,78080.0
2017-07-10 12:10:00,50.34,50.47,50.34,50.39,160756.0,40.2645,40.3685,40.2645,40.3045,160756.0
2017-07-10 12:20:00,50.39,50.4,50.17,50.17,197692.0,40.3045,40.3125,40.1286,40.1286,197692.0
2017-07-10 12:30:00,50.17,50.29,50.17,50.21,67656.0,40.1286,40.2245,40.1286,40.1606,67656.0
2017-07-10 12:40:00,50.21,50.27,50.15,50.25,83621.0,40.1606,40.2085,40.1126,40.1925,83621.0
2017-07-10 12:50:00,50.25,50.33,50.24,50.33,47166.0,40.1925,40.2565,40.1845,40.2565,47166.0
2017-07-10 13:00:00,50.32,50.35,50.28,50.29,54544.0,40.2485,40.2725,40.2165,40.2245,54544.0
2017-07-10 13:10:00,50.3,50.32,50.26,50.3,57991.0,40.2325,40.2485,40.2005,40.2325,57991.0
2017-07-10 13:20:00,50.3,50.37,50.29,50.32,55932.0,40.2325,40.2885,40.2245,40.2485,55932.0
2017-07-10 13:30:00,50.33,50.35,50.28,50.3,79639.0,40.2565,40.2725,40.2165,40.2325,79639.0
2017-07-10 13:40:00,50.31,50.32,50.22,50.23,83922.0,40.2405,40.2485,40.1686,40.1765,83922.0
2017-07-10 13:50:00,50.23,50.23,50.12,50.13,194443.0,40.1765,40.1765,40.0886,40.0966,194443.0
2017-07-10 14:00:00,50.13,50.16,50.07,50.13,152061.0,40.0966,40.1206,40.0486,40.0966,152061.0
2017-07-10 14:10:00,50.14,50.18,50.11,50.13,102038.0,40.1046,40.1366,40.0806,40.0966,102038.0
2017-07-10 14:20:00,50.13,50.17,50.07,50.11,96417.0,40.0966,40.1286,40.0486,40.0806,96417.0
2017-07-10 14:30:00,50.11,50.12,50.07,50.1,79430.0,40.0806,40.0886,40.0486,40.0726,79430.0
2017-07-10 14:40:00,50.1,50.13,50.09,50.12,83944.0,40.0726,40.0966,40.0646,40.0886,83944.0
2017-07-10 14:50:00,50.11,50.14,50.1,50.12,77599.0,40.0806,40.1046,40.0726,40.0886,77599.0
2017-07-10 15:00:00,50.12,50.12,50.08,50.11,114409.0,40.0886,40.0886,40.0566,40.0806,114409.0
2017-07-10 15:10:00,50.11,50.11,50.06,50.11,86033.0,40.0806,40.0806,40.0406,40.0806,86033.0
2017-07-10 15:20:00,50.12,50.13,50.08,50.12,73397.0,40.0886,40.0966,40.0566,40.0886,73397.0
2017-07-10 15:30:00,50.12,50.12,50.04,50.06,118000.0,40.0886,40.0886,40.0246,40.0406,118000.0
2017-07-10 15:40:00,50.06,50.19,50.06,50.19,138455.0,40.0406,40.1446,40.0406,40.1446,138455.0
2017-07-10 15:50:00,50.19,50.22,50.16,50.18,414392.0,40.1446,40.1686,40.1206,40.1366,414392.0
2017-07-11 09:30:00,50.23,50.55,50.2,50.38,206586.0,40.1765,40.4325,40.1526,40.2965,206586.0
2017-07-11 09:40:00,50.37,50.56,50.37,50.54,136695.0,40.2885,40.4405,40.2885,40.4245,136695.0
2017-07-11 09:50:00,50.55,50.78,50.54,50.57,206206.0,40.4325,40.6165,40.4245,40.4485,206206.0
2017-07-11 10:00:00,50.59,50.65,50.42,50.42,155919.0,40.4645,40.5125,40.3285,40.3285,155919.0
2017-07-11 10:10:00,50.41,50.49,50.35,50.43,88430.0,40.3205,40.3845,40.2725,40.3365,88430.0
2017-07-11 10:20:00,50.42,50.49,50.35,50.48,119334.0,40.3285,40.3845,40.2725,40.3765,119334.0
2017-07-11 10:30:00,50.47,50.47,50.26,50.26,114948.0,40.3685,40.3685,40.2005,40.2005,114948.0
2017-07-11 10:40:00,50.27,50.41,50.25,50.27,144827.0,40.2085,40.3205,40.1925,40.2085,144827.0
2017-07-11 10:50:00,50.27,50.5,50.27,50.47,114943.0,40.2085,40.3925,40.2085,40.3685,114943.0
2017-07-11 11:00:00,50.47,50.54,50.41,50.52,108805.0,40.3685,40.4245,40.3205,40.4085,108805.0
2017-07-11 11:10:00,50.52,50.54,50.37,50.37,96090.0,40.4085,40.4245,40.2885,40.2885,96090.0
2017-07-11 11:20:00,50.36,50.38,50.22,50.23,145387.0,40.2805,40.2965,40.1686,40.1765,145387.0
2017-07-11 11:30:00,50.23,50.35,50.19,50.34,94080.0,40.1765,40.2725,40.1446,40.2645,94080.0
2017-07-11 11:40:00,50.33,50.33,50.23,50.29,43634.0,40.2565,40.2565,40.1765,40.2245,43634.0
2017-07-11 11:50:00,50.29,50.3,50.21,50.21,30278.0,40.2245,40.2325,40.1606,40.1606,30278.0
2017-07-11 12:00:00,50.21,50.31,50.21,50.31,64654.0,40.1606,40.2405,40.1606,40.2405,64654.0
2017-07-11 12:10:00,50.3,50.4,50.29,50.35,61146.0,40.2325,40.3125,40.2245,40.2725,61146.0
2017-07-11 12:20:00,50.35,50.39,50.32,50.38,44863.0,40.2725,40.3045,40.2485,40.2965,44863.0
2017-07-11 12:30:00,50.38,50.43,50.35,50.39,89973.0,40.2965,40.3365,40.2725,40.3045,89973.0
2017-07-11 12:40:00,50.39,50.4,50.28,50.38,65952.0,40.3045,40.3125,40.2165,40.2965,65952.0
2017-07-11 12:50:00,50.38,50.46,50.38,50.41,36126.0,40.2965,40.3605,40.2965,40.3205,36126.0
2017-07-11 13:00:00,50.4,50.4,50.35,50.35,31184.0,40.3125,40.3125,40.2725,40.2725,31184.0
2017-07-11 13:10:00,50.36,50.4,50.34,50.34,58481.0,40.2805,40.3125,40.2645,40.2645,58481.0
2017-07-11 13:20:00,50.34,50.37,50.33,50.33,75912.0,40.2645,40.2885,40.2565,40.2565,75912.0
2017-07-11 13:30:00,50.33,50.34,50.27,50.33,69618.0,40.2565,40.2645,40.2085,40.2565,69618.0
2017-07-11 13:40:00,50.33,50.41,50.33,50.41,92989.0,40.2565,40.3205,40.2565,40.3205,92989.0
2017-07-11 13:50:00,50.4,50.43,50.34,50.35,56645.0,40.3125,40.3365,40.2645,40.2725,56645.0
2017-07-11 14:00:00,50.34,50.39,50.34,50.37,39363.0,40.2645,40.3045,40.2645,40.2885,39363.0
2017-07-11 14:10:00,50.37,50.39,50.35,50.37,48377.0,40.2885,40.3045,40.2725,40.2885,48377.0
2017-07-11 14:20:00,50.37,50.38,50.35,50.37,38255.0,40.2885,40.2965,40.2725,40.2885,38255.0
2017-07-11 14:30:00,50.38,50.41,50.33,50.37,47359.0,40.2965,40.3205,40.2565,40.2885,47359.0
2017-07-11 14:40:00,50.37,50.38,50.32,50.34,43542.0,40.2885,40.2965,40.2485,40.2645,43542.0
2017-07-11 14:50:00,50.34,50.35,50.3,50.3,59271.0,40.2645,40.2725,40.2325,40.2325,59271.0
2017-07-11 15:00:00,50.3,50.36,50.29,50.34,60445.0,40.2325,40.2805,40.2245,40.2645,60445.0
2017-07-11 15:10:00,50.34,50.36,50.31,50.34,51414.0,40.2645,40.2805,40.2405,40.2645,51414.0
2017-07-11 15:20:00,50.35,50.41,50.34,50.4,100250.0,40.2725,40.3205,40.2645,40.3125,100250.0
2017-07-11 15:30:00,50.4,50.44,50.39,50.43,64410.0,40.3125,40.3445,40.3045,40.3365,64410.0
2017-07-11 15:40:00,50.44,50.44,50.36,50.38,99139.0,40.3445,40.3445,40.2805,40.2965,99139.0
2017-07-11 15:50:00,50.38,50.41,50.33,50.4,435164.0,40.2965,40.3205,40.2565,40.3125,435164.0
2017-07-12 09:30:00,50.48,50.9,50.46,50.82,258130.0,40.3765,40.7125,40.3605,40.6485,258130.0
2017-07-12 09:40:00,50.8,51.0,50.71,50.97,175955.0,40.6325,40.7924,40.5605,40.7684,175955.0
2017-07-12 09:50:00,50.97,50.99,50.8,50.82,171418.0,40.7684,40.7844,40.6325,40.6485,171418.0
2017-07-12 10:00:00,50.82,50.82,50.66,50.76,115795.0,40.6485,40.6485,40.5205,40.6005,115795.0
2017-07-12 10:10:00,50.76,50.87,50.72,50.86,90663.0,40.6005,40.6885,40.5685,40.6805,90663.0
2017-07-12 10:20:00,50.87,50.9,50.8,50.86,69338.0,40.6885,40.7125,40.6325,40.6805,69338.0
2017-07-12 10:30:00,50.87,50.89,50.76,50.79,57164.0,40.6885,40.7045,40.6005,40.6245,57164.0
2017-07-12 10:40:00,50.79,50.81,50.72,50.78,66658.0,40.6245,40.6405,40.5685,40.6165,66658.0
2017-07-12 10:50:00,50.78,50.84,50.73,50.74,170474.0,40.6165,40.6645,40.5765,40.5845,170474.0
2017-07-12 11:00:00,50.74,50.74,50.65,50.67,78919.0,40.5845,40.5845,40.5125,40.5285,78919.0
2017-07-12 11:10:00,50.68,50.77,50.61,50.64,108531.0,40.5365,40.6085,40.4805,40.5045,108531.0
2017-07-12 11:20:00,50.65,50.68,50.58,50.65,61153.0,40.5125,40.5365,40.4565,40.5125,61153.0
2017-07-12 11:30:00,50.65,50.69,50.62,50.62,40275.0,40.5125,40.5445,40.4885,40.4885,40275.0
2017-07-12 11:40:00,50.63,50.66,50.62,50.62,44500.0,40.4965,40.5205,40.4885,40.4885,44500.0
2017-07-12 11:50:00,50.63,50.75,50.62,50.74,99423.0,40.4965,40.5925,40.4885,40.5845,99423.0
2017-07-12 12:00:00,50.74,50.93,50.72,50.93,93484.0,40.5845,40.7364,40.5685,40.7364,93484.0
2017-07-12 12:10:00,50.93,50.95,50.84,50.86,54985.0,40.7364,40.7524,40.6645,40.6805,54985.0
2017-07-12 12:20:00,50.87,51.0,50.86,50.98,82983.0,40.6885,40.7924,40.6805,40.7764,82983.0
2017-07-12 12:30:00,50.99,51.08,50.95,51.02,119459.0,40.7844,40.8564,40.7524,40.8084,119459.0
2017-07-12 12:40:00,51.02,51.06,50.99,51.05,62865.0,40.8084,40.8404,40.7844,40.8324,62865.0
2017-07-12 12:50:00,51.04,51.08,51.03,51.06,53920.0,40.8244,40.8564,40.8164,40.8404,53920.0
2017-07-12 13:00:00,51.07,51.16,51.06,51.13,87588.0,40.8484,40.9204,40.8404,40.8964,87588.0
2017-07-12 13:10:00,51.13,51.14,51.03,51.05,107400.0,40.8964,40.9044,40.8164,40.8324,107400.0
2017-07-12 13:20:00,51.05,51.05,50.98,50.99,41200.0,40.8324,40.8324,40.7764,40.7844,41200.0
2017-07-12 13:30:00,50.98,51.01,50.97,50.99,31734.0,40.7764,40.8004,40.7684,40.7844,31734.0
2017-07-12 13:40:00,50.99,51.01,50.97,51.0,44902.0,40.7844,40.8004,40.7684,40.7924,44902.0
2017-07-12 13:50:00,51.01,51.06,50.98,51.05,53401.0,40.8004,40.8404,40.7764,40.8324,53401.0
2017-07-12 14:00:00,51.04,51.05,50.93,50.93,60257.0,40.8244,40.8324,40.7364,40.7364,60257.0
2017-07-12 14:10:00,50.94,50.94,50.87,50.89,66652.0,40.7444,40.7444,40.6885,40.7045,66652.0
2017-07-12 14:20:00,50.9,50.91,50.85,50.89,62464.0,40.7125,40.7204,40.6725,40.7045,62464.0
2017-07-12 14:30:00,50.89,50.92,50.83,50.84,90487.0,40.7045,40.7284,40.6565,40.6645,90487.0
2017-07-12 14:40:00,50.84,50.88,50.82,50.86,99826.0,40.6645,40.6965,40.6485,40.6805,99826.0
2017-07-12 14:50:00,50.86,50.87,50.79,50.79,50773.0,40.6805,40.6885,40.6245,40.6245,50773.0
2017-07-12 15:00:00,50.8,50.86,50.79,50.83,75126.0,40.6325,40.6805,40.6245,40.6565,75126.0
2017-07-12 15:10:00,50.84,50.84,50.78,50.82,85359.0,40.6645,40.6645,40.6165,40.6485,85359.0
2017-07-12 15:20:00,50.82,50.94,50.82,50.92,74817.0,40.6485,40.7444,40.6485,40.7284,74817.0
2017-07-12 15:30:00,50.93,50.95,50.87,50.87,113747.0,40.7364,40.7524,40.6885,40.6885,113747.0
2017-07-12 15:40:00,50.87,50.93,50.87,50.87,107172.0,40.6885,40.7364,40.6885,40.6885,107172.0
2017-07-12 15:50:00,50.88,50.9,50.84,50.88,273112.0,40.6965,40.7125,40.6645,40.6965,273112.0
2017-07-13 09:30:00,52.25,52.79,52.0,52.61,2967027.0,41.7923,42.2242,41.5923,42.0802,2967027.0
2017-07-13 09:40:00,52.62,52.97,52.41,52.65,1182468.0,42.0882,42.3681,41.9202,42.1122,1182468.0
2017-07-13 09:50:00,52.64,52.67,52.12,52.13,1562022.0,42.1042,42.1282,41.6883,41.6963,1562022.0
2017-07-13 10:00:00,52.13,52.72,52.03,52.54,1273323.0,41.6963,42.1682,41.6163,42.0242,1273323.0
2017-07-13 10:10:00,52.53,52.75,52.45,52.67,600537.0,42.0162,42.1922,41.9522,42.1282,600537.0
2017-07-13 10:20:00,52.67,52.95,52.57,52.79,632775.0,42.1282,42.3521,42.0482,42.2242,632775.0
2017-07-13 10:30:00,52.78,52.78,52.42,52.46,469287.0,42.2162,42.2162,41.9282,41.9602,469287.0
2017-07-13 10:40:00,52.46,52.66,52.43,52.59,416348.0,41.9602,42.1202,41.9362,42.0642,416348.0
2017-07-13 10:50:00,52.59,52.7,52.46,52.52,361311.0,42.0642,42.1522,41.9602,42.0082,361311.0
2017-07-13 11:00:00,52.51,52.7,52.49,52.69,415360.0,42.0002,42.1522,41.9842,42.1442,415360.0
2017-07-13 11:10:00,52.69,52.92,52.61,52.92,347614.0,42.1442,42.3282,42.0802,42.3282,347614.0
2017-07-13 11:20:00,52.92,52.92,52.72,52.83,263521.0,42.3282,42.3282,42.1682,42.2562,263521.0
2017-07-13 11:30:00,52.83,52.97,52.77,52.91,416612.0,42.2562,42.3681,42.2082,42.3202,416612.0
2017-07-13 11:40:00,52.91,53.08,52.87,52.98,628798.0,42.3202,42.4561,42.2882,42.3761,628798.0
2017-07-13 11:50:00,52.98,53.12,52.91,53.01,368762.0,42.3761,42.4881,42.3202,42.4001,368762.0
2017-07-13 12:00:00,53.02,53.02,52.95,52.99,217914.0,42.4081,42.4081,42.3521,42.3841,217914.0
2017-07-13 12:10:00,53.0,53.01,52.87,52.97,319247.0,42.3921,42.4001,42.2882,42.3681,319247.0
2017-07-13 12:20:00,52.97,53.05,52.82,53.02,291520.0,42.3681,42.4321,42.2482,42.4081,291520.0
2017-07-13 12:30:00,53.01,53.16,52.99,53.13,350105.0,42.4001,42.5201,42.3841,42.4961,350105.0
2017-07-13 12:40:00,53.13,53.25,53.12,53.24,315160.0,42.4961,42.5921,42.4881,42.5841,315160.0
2017-07-13 12:50:00,53.24,53.71,53.24,53.58,605195.0,42.5841,42.96,42.5841,42.8561,605195.0
2017-07-13 13:00:00,53.59,53.7,53.51,53.65,238965.0,42.8641,42.952,42.8001,42.912,238965.0
2017-07-13 13:10:00,53.65,53.69,53.55,53.65,270167.0,42.912,42.944,42.8321,42.912,270167.0
2017-07-13 13:20:00,53.65,53.65,53.48,53.59,260572.0,42.912,42.912,42.7761,42.8641,260572.0
2017-07-13 13:30:00,53.6,53.61,53.46,53.47,167128.0,42.8721,42.88,42.7601,42.7681,167128.0
2017-07-13 13:40:00,53.47,53.57,53.4,53.5,191348.0,42.7681,42.8481,42.7121,42.7921,191348.0
2017-07-13 13:50:00,53.51,53.56,53.43,53.46,346622.0,42.8001,42.8401,42.7361,42.7601,346622.0
2017-07-13 14:00:00,53.46,53.5,53.34,53.44,422687.0,42.7601,42.7921,42.6641,42.7441,422687.0
2017-07-13 14:10:00,53.45,53.57,53.41,53.57,337409.0,42.7521,42.8481,42.7201,42.8481,337409.0
2017-07-13 14:20:00,53.57,53.57,53.46,53.48,199565.0,42.8481,42.8481,42.7601,42.7761,199565.0
2017-07-13 14:30:00,53.48,53.51,53.39,53.46,295781.0,42.7761,42.8001,42.7041,42.7601,295781.0
2017-07-13 14:40:00,53.45,53.5,53.41,53.43,240836.0,42.7521,42.7921,42.7201,42.7361,240836.0
2017-07-13 14:50:00,53.42,53.43,53.08,53.14,502758.0,42.7281,42.7361,42.4561,42.5041,502758.0
2017-07-13 15:00:00,53.15,53.18,52.99,53.11,377034.0,42.5121,42.5361,42.3841,42.4801,377034.0
2017-07-13 15:10:00,53.12,53.16,53.02,53.06,260980.0,42.4881,42.5201,42.4081,42.4401,260980.0
2017-07-13 15:20:00,53.06,53.2,53.06,53.15,256906.0,42.4401,42.5521,42.4401,42.5121,256906.0
2017-07-13 15:30:00,53.14,53.37,53.12,53.34,429164.0,42.5041,42.6881,42.4881,42.6641,429164.0
2017-07-13 15:40:00,53.35,53.37,53.16,53.19,508009.0,42.6721,42.6881,42.5201,42.5441,508009.0
2017-07-13 15:50:00,53.18,53.33,53.13,53.31,997888.0,42.5361,42.6561,42.4961,42.6401,997888.0
2017-07-14 09:30:00,53.48,53.54,53.1,53.17,358225.0,42.7761,42.8241,42.4721,42.5281,358225.0
2017-07-14 09:40:00,53.18,53.36,53.08,53.28,210620.0,42.5361,42.6801,42.4561,42.6161,210620.0
2017-07-14 09:50:00,53.28,53.4,53.28,53.33,153045.0,42.6161,42.7121,42.6161,42.6561,153045.0
2017-07-14 10:00:00,53.33,53.34,53.13,53.14,140191.0,42.6561,42.6641,42.4961,42.5041,140191.0
2017-07-14 10:10:00,53.14,53.21,53.07,53.15,180591.0,42.5041,42.5601,42.4481,42.5121,180591.0
2017-07-14 10:20:00,53.15,53.18,53.06,53.15,150623.0,42.5121,42.5361,42.4401,42.5121,150623.0
2017-07-14 10:30:00,53.15,53.23,53.1,53.14,128986.0,42.5121,42.5761,42.4721,42.5041,128986.0
2017-07-14 10:40:00,53.14,53.23,53.14,53.22,101780.0,42.5041,42.5761,42.5041,42.5681,101780.0
2017-07-14 10:50:00,53.23,53.32,53.21,53.25,77983.0,42.5761,42.6481,42.5601,42.5921,77983.0
2017-07-14 11:00:00,53.25,53.27,53.18,53.24,85770.0,42.5921,42.6081,42.5361,42.5841,85770.0
2017-07-14 11:10:00,53.25,53.27,53.11,53.18,93576.0,42.5921,42.6081,42.4801,42.5361,93576.0
2017-07-14 11:20:00,53.17,53.2,53.07,53.13,63446.0,42.5281,42.5521,42.4481,42.4961,63446.0
2017-07-14 11:30:00,53.13,53.25,53.13,53.25,68229.0,42.4961,42.5921,42.4961,42.5921,68229.0
2017-07-14 11:40:00,53.25,53.27,53.21,53.24,97296.0,42.5921,42.6081,42.5601,42.5841,97296.0
2017-07-14 11:50:00,53.23,53.34,53.23,53.34,90264.0,42.5761,42.6641,42.5761,42.6641,90264.0
2017-07-14 12:00:00,53.35,53.39,53.29,53.38,147868.0,42.6721,42.7041,42.6241,42.6961,147868.0
2017-07-14 12:10:00,53.37,53.39,53.25,53.38,92370.0,42.6881,42.7041,42.5921,42.6961,92370.0
2017-07-14 12:20:00,53.38,53.4,53.29,53.33,93472.0,42.6961,42.7121,42.6241,42.6561,93472.0
2017-07-14 12:30:00,53.32,53.43,53.31,53.43,56214.0,42.6481,42.7361,42.6401,42.7361,56214.0
2017-07-14 12:40:00,53.43,53.44,53.35,53.36,57542.0,42.7361,42.7441,42.6721,42.6801,57542.0
2017-07-14 12:50:00,53.37,53.4,53.36,53.39,36648.0,42.6881,42.7121,42.6801,42.7041,36648.0
2017-07-14 13:00:00,53.39,53.4,53.35,53.39,74357.0,42.7041,42.7121,42.6721,42.7041,74357.0
2017-07-14 13:10:00,53.39,53.4,53.33,53.34,43142.0,42.7041,42.7121,42.6561,42.6641,43142.0
2017-07-14 13:20:00,53.35,53.36,53.28,53.33,52142.0,42.6721,42.6801,42.6161,42.6561,52142.0
2017-07-14 13:30:00,53.32,53.35,53.29,53.34,94149.0,42.6481,42.6721,42.6241,42.6641,94149.0
2017-07-14 13:40:00,53.34,53.36,53.32,53.35,84528.0,42.6641,42.6801,42.6481,42.6721,84528.0
2017-07-14 13:50:00,53.35,53.37,53.3,53.33,88049.0,42.6721,42.6881,42.6321,42.6561,88049.0
2017-07-14 14:00:00,53.33,53.36,53.32,53.33,97350.0,42.6561,42.6801,42.6481,42.6561,97350.0
2017-07-14 14:10:00,53.32,53.35,53.31,53.34,103790.0,42.6481,42.6721,42.6401,42.6641,103790.0
2017-07-14 14:20:00,53.34,53.34,53.29,53.32,103986.0,42.6641,42.6641,42.6241,42.6481,103986.0
2017-07-14 14:30:00,53.32,53.36,53.3,53.34,114101.0,42.6481,42.6801,42.6321,42.6641,114101.0
2017-07-14 14:40:00,53.34,53.38,53.33,53.35,108300.0,42.6641,42.6961,42.6561,42.6721,108300.0
2017-07-14 14:50:00,53.35,53.36,53.32,53.35,82445.0,42.6721,42.6801,42.6481,42.6721,82445.0
2017-07-14 15:00:00,53.34,53.38,53.31,53.33,89998.0,42.6641,42.6961,42.6401,42.6561,89998.0
2017-07-14 15:10:00,53.32,53.34,53.25,53.28,160711.0,42.6481,42.6641,42.5921,42.6161,160711.0
2017-07-14 15:20:00,53.29,53.38,53.27,53.33,165744.0,42.6241,42.6961,42.6081,42.6561,165744.0
2017-07-14 15:30:00,53.34,53.35,53.29,53.33,122832.0,42.6641,42.6721,42.6241,42.6561,122832.0
2017-07-14 15:40:00,53.33,53.37,53.3,53.33,191386.0,42.6561,42.6881,42.6321,42.6561,191386.0
2017-07-14 15:50:00,53.33,53.33,53.21,53.22,571903.0,42.6561,42.6561,42.5601,42.5681,571903.0
2017-07-17 09:30:00,53.23,53.83,53.22,53.83,266297.0,42.5761,43.056,42.5681,43.056,266297.0
2017-07-17 09:40:00,53.83,54.05,53.66,53.93,299174.0,43.056,43.232,42.92,43.136,299174.0
2017-07-17 09:50:00,53.93,54.05,53.83,53.98,246843.0,43.136,43.232,43.056,43.176,246843.0
2017-07-17 10:00:00,53.98,54.01,53.88,53.9,199836.0,43.176,43.2,43.096,43.112,199836.0
2017-07-17 10:10:00,53.91,53.97,53.81,53.82,138258.0,43.12,43.168,43.04,43.048,138258.0
2017-07-17 10:20:00,53.83,53.87,53.75,53.81,195493.0,43.056,43.088,42.992,43.04,195493.0
2017-07-17 10:30:00,53.81,53.96,53.78,53.93,150093.0,43.04,43.16,43.016,43.136,150093.0
2017-07-17 10:40:00,53.93,54.11,53.93,54.09,225621.0,43.136,43.28,43.136,43.264,225621.0
2017-07-17 10:50:00,54.1,54.17,54.03,54.06,125647.0,43.272,43.328,43.216,43.24,125647.0
2017-07-17 11:00:00,54.07,54.1,54.02,54.09,81837.0,43.248,43.272,43.208,43.264,81837.0
2017-07-17 11:10:00,54.08,54.17,54.06,54.11,100150.0,43.256,43.328,43.24,43.28,100150.0
2017-07-17 11:20:00,54.1,54.12,54.04,54.09,54746.0,43.272,43.288,43.224,43.264,54746.0
2017-07-17 11:30:00,54.08,54.08,54.01,54.04,55155.0,43.256,43.256,43.2,43.224,55155.0
2017-07-17 11:40:00,54.04,54.05,53.91,53.94,104476.0,43.224,43.232,43.12,43.144,104476.0
2017-07-17 11:50:00,53.95,53.97,53.89,53.92,71072.0,43.152,43.168,43.104,43.128,71072.0
2017-07-17 12:00:00,53.92,53.92,53.76,53.8,104389.0,43.128,43.128,43.0,43.032,104389.0
2017-07-17 12:10:00,53.8,53.81,53.71,53.74,99772.0,43.032,43.04,42.96,42.984,99772.0
2017-07-17 12:20:00,53.74,53.75,53.67,53.74,78830.0,42.984,42.992,42.928,42.984,78830.0
2017-07-17 12:30:00,53.74,53.82,53.73,53.79,59646.0,42.984,43.048,42.976,43.024,59646.0
2017-07-17 12:40:00,53.79,53.83,53.76,53.82,54168.0,43.024,43.056,43.0,43.048,54168.0
2017-07-17 12:50:00,53.82,53.85,53.79,53.83,38958.0,43.048,43.072,43.024,43.056,38958.0
2017-07-17 13:00:00,53.83,53.87,53.81,53.82,37950.0,43.056,43.088,43.04,43.048,37950.0
2017-07-17 13:10:00,53.82,53.84,53.75,53.8,69631.0,43.048,43.064,42.992,43.032,69631.0
2017-07-17 13:20:00,53.79,53.81,53.75,53.76,52949.0,43.024,43.04,42.992,43.0,52949.0
2017-07-17 13:30:00,53.77,53.84,53.75,53.83,3366960.0,43.008,43.064,42.992,43.056,3366960.0
2017-07-17 13:40:00,53.83,53.86,53.76,53.85,113188.0,43.056,43.08,43.0,43.072,113188.0
2017-07-17 13:50:00,53.85,53.91,53.81,53.84,71474.0,43.072,43.12,43.04,43.064,71474.0
2017-07-17 14:00:00,53.85,53.91,53.84,53.86,36332.0,43.072,43.12,43.064,43.08,36332.0
2017-07-17 14:10:00,53.87,53.89,53.84,53.88,54973.0,43.088,43.104,43.064,43.096,54973.0
2017-07-17 14:20:00,53.88,53.9,53.85,53.86,56010.0,43.096,43.112,43.072,43.08,56010.0
2017-07-17 14:30:00,53.87,53.88,53.82,53.83,116174.0,43.088,43.096,43.048,43.056,116174.0
2017-07-17 14:40:00,53.83,53.86,53.77,53.77,66829.0,43.056,43.08,43.008,43.008,66829.0
2017-07-17 14:50:00,53.77,53.81,53.73,53.75,82747.0,43.008,43.04,42.976,42.992,82747.0
2017-07-17 15:00:00,53.76,53.78,53.7,53.71,89426.0,43.0,43.016,42.952,42.96,89426.0
2017-07-17 15:10:00,53.71,53.71,53.62,53.66,133391.0,42.96,42.96,42.888,42.92,133391.0
2017-07-17 15:20:00,53.67,53.73,53.64,53.73,89772.0,42.928,42.976,42.904,42.976,89772.0
2017-07-17 15:30:00,53.73,53.74,53.69,53.72,117010.0,42.976,42.984,42.944,42.968,117010.0
2017-07-17 15:40:00,53.72,53.77,53.7,53.75,201467.0,42.968,43.008,42.952,42.992,201467.0
2017-07-17 15:50:00,53.74,53.82,53.71,53.76,658453.0,42.984,43.048,42.96,43.0,658453.0
2017-07-18 09:30:00,53.58,53.72,53.45,53.54,141927.0,42.8561,42.968,42.7521,42.8241,141927.0
2017-07-18 09:40:00,53.54,53.65,53.5,53.64,138814.0,42.8241,42.912,42.7921,42.904,138814.0
2017-07-18 09:50:00,53.64,53.85,53.64,53.71,130014.0,42.904,43.072,42.904,42.96,130014.0
2017-07-18 10:00:00,53.73,53.78,53.64,53.73,100372.0,42.976,43.016,42.904,42.976,100372.0
2017-07-18 10:10:00,53.74,53.79,53.69,53.74,128038.0,42.984,43.024,42.944,42.984,128038.0
2017-07-18 10:20:00,53.74,53.85,53.74,53.8,146160.0,42.984,43.072,42.984,43.032,146160.0
2017-07-18 10:30:00,53.8,53.83,53.69,53.71,130495.0,43.032,43.056,42.944,42.96,130495.0
2017-07-18 10:40:00,53.7,53.72,53.64,53.66,151328.0,42.952,42.968,42.904,42.92,151328.0
2017-07-18 10:50:00,53.67,53.74,53.65,53.72,75383.0,42.928,42.984,42.912,42.968,75383.0
2017-07-18 11:00:00,53.72,53.73,53.61,53.64,85022.0,42.968,42.976,42.88,42.904,85022.0
2017-07-18 11:10:00,53.64,53.75,53.63,53.75,92646.0,42.904,42.992,42.896,42.992,92646.0
2017-07-18 11:20:00,53.75,53.97,53.74,53.92,106715.0,42.992,43.168,42.984,43.128,106715.0
2017-07-18 11:30:00,53.93,53.94,53.82,53.84,71585.0,43.136,43.144,43.048,43.064,71585.0
2017-07-18 11:40:00,53.84,53.85,53.72,53.72,59903.0,43.064,43.072,42.968,42.968,59903.0
2017-07-18 11:50:00,53.73,53.8,53.69,53.75,82186.0,42.976,43.032,42.944,42.992,82186.0
2017-07-18 12:00:00,53.75,53.77,53.69,53.75,106800.0,42.992,43.008,42.944,42.992,106800.0
2017-07-18 12:10:00,53.74,53.79,53.73,53.75,59138.0,42.984,43.024,42.976,42.992,59138.0
2017-07-18 12:20:00,53.75,53.78,53.69,53.7,70446.0,42.992,43.016,42.944,42.952,70446.0
2017-07-18 12:30:00,53.69,53.74,53.63,53.66,80750.0,42.944,42.984,42.896,42.92,80750.0
2017-07-18 12:40:00,53.66,53.7,53.65,53.65,61958.0,42.92,42.952,42.912,42.912,61958.0
2017-07-18 12:50:00,53.66,53.67,53.58,53.62,59999.0,42.92,42.928,42.8561,42.888,59999.0
2017-07-18 13:00:00,53.61,53.63,53.55,53.56,84653.0,42.88,42.896,42.8321,42.8401,84653.0
2017-07-18 13:10:00,53.57,53.58,53.55,53.56,57168.0,42.8481,42.8561,42.8321,42.8401,57168.0
2017-07-18 13:20:00,53.56,53.59,53.55,53.56,57633.0,42.8401,42.8641,42.8321,42.8401,57633.0
2017-07-18 13:30:00,53.55,53.58,53.43,53.46,96766.0,42.8321,42.8561,42.7361,42.7601,96766.0
2017-07-18 13:40:00,53.46,53.49,53.45,53.47,53418.0,42.7601,42.7841,42.7521,42.7681,53418.0
2017-07-18 13:50:00,53.48,53.49,53.39,53.41,108281.0,42.7761,42.7841,42.7041,42.7201,108281.0
2017-07-18 14:00:00,53.41,53.53,53.38,53.49,74257.0,42.7201,42.8161,42.6961,42.7841,74257.0
2017-07-18 14:10:00,53.48,53.49,53.34,53.34,48609.0,42.7761,42.7841,42.6641,42.6641,48609.0
2017-07-18 14:20:00,53.35,53.37,53.26,53.29,108571.0,42.6721,42.6881,42.6001,42.6241,108571.0
2017-07-18 14:30:00,53.29,53.33,53.26,53.29,99089.0,42.6241,42.6561,42.6001,42.6241,99089.0
2017-07-18 14:40:00,53.28,53.35,53.28,53.33,48011.0,42.6161,42.6721,42.6161,42.6561,48011.0
2017-07-18 14:50:00,53.32,53.37,53.31,53.32,47232.0,42.6481,42.6881,42.6401,42.6481,47232.0
2017-07-18 15:00:00,53.32,53.39,53.31,53.38,56333.0,42.6481,42.7041,42.6401,42.6961,56333.0
2017-07-18 15:10:00,53.39,53.54,53.38,53.51,68077.0,42.7041,42.8241,42.6961,42.8001,68077.0
2017-07-18 15:20:00,53.5,53.57,53.49,53.57,81708.0,42.7921,42.8481,42.7841,42.8481,81708.0
2017-07-18 15:30:00,53.56,53.62,53.54,53.62,93982.0,42.8401,42.888,42.8241,42.888,93982.0
2017-07-18 15:40:00,53.62,53.69,53.61,53.67,181675.0,42.888,42.944,42.88,42.928,181675.0
2017-07-18 15:50:00,53.68,53.78,53.66,53.72,394154.0,42.936,43.016,42.92,42.968,394154.0
2017-07-19 09:30:00,53.8,53.81,53.54,53.56,151153.0,43.032,43.04,42.8241,42.8401,151153.0
2017-07-19 09:40:00,53.58,53.67,53.52,53.61,54936.0,42.8561,42.928,42.8081,42.88,54936.0
2017-07-19 09:50:00,53.6,53.78,53.58,53.7,105581.0,42.8721,43.016,42.8561,42.952,105581.0
2017-07-19 10:00:00,53.7,53.79,53.64,53.75,66558.0,42.952,43.024,42.904,42.992,66558.0
2017-07-19 10:10:00,53.74,54.12,53.71,54.06,140402.0,42.984,43.288,42.96,43.24,140402.0
2017-07-19 10:20:00,54.05,54.05,53.91,53.91,56412.0,43.232,43.232,43.12,43.12,56412.0
2017-07-19 10:30:00,53.92,53.96,53.83,53.84,111982.0,43.128,43.16,43.056,43.064,111982.0
2017-07-19 10:40:00,53.84,53.88,53.79,53.82,74721.0,43.064,43.096,43.024,43.048,74721.0
2017-07-19 10:50:00,53.81,53.88,53.8,53.83,54693.0,43.04,43.096,43.032,43.056,54693.0
2017-07-19 11:00:00,53.84,54.0,53.83,53.98,59869.0,43.064,43.192,43.056,43.176,59869.0
2017-07-19 11:10:00,53.99,54.0,53.95,53.98,45194.0,43.184,43.192,43.152,43.176,45194.0
2017-07-19 11:20:00,53.99,54.02,53.92,53.92,104683.0,43.184,43.208,43.128,43.128,104683.0
2017-07-19 11:30:00,53.93,53.98,53.9,53.97,70880.0,43.136,43.176,43.112,43.168,70880.0
2017-07-19 11:40:00,53.97,54.02,53.96,53.97,58600.0,43.168,43.208,43.16,43.168,58600.0
2017-07-19 11:50:00,53.98,54.05,53.97,53.99,53034.0,43.176,43.232,43.168,43.184,53034.0
2017-07-19 12:00:00,53.98,54.06,53.98,54.03,59575.0,43.176,43.24,43.176,43.216,59575.0
2017-07-19 12:10:00,54.04,54.05,53.97,53.99,45596.0,43.224,43.232,43.168,43.184,45596.0
2017-07-19 12:20:00,54.0,54.02,53.98,54.0,37687.0,43.192,43.208,43.176,43.192,37687.0
2017-07-19 12:30:00,53.99,54.0,53.8,53.86,67653.0,43.184,43.192,43.032,43.08,67653.0
2017-07-19 12:40:00,53.87,53.97,53.87,53.96,34214.0,43.088,43.168,43.088,43.16,34214.0
2017-07-19 12:50:00,53.97,54.01,53.95,54.0,41142.0,43.168,43.2,43.152,43.192,41142.0
2017-07-19 13:00:00,54.0,54.03,53.99,54.0,34468.0,43.192,43.216,43.184,43.192,34468.0
2017-07-19 13:10:00,54.0,54.03,53.98,54.02,34897.0,43.192,43.216,43.176,43.208,34897.0
2017-07-19 13:20:00,54.03,54.09,54.01,54.02,44273.0,43.216,43.264,43.2,43.208,44273.0
2017-07-19 13:30:00,54.03,54.04,53.99,54.0,54602.0,43.216,43.224,43.184,43.192,54602.0
2017-07-19 13:40:00,54.0,54.14,54.0,54.13,51190.0,43.192,43.304,43.192,43.296,51190.0
2017-07-19 13:50:00,54.13,54.18,54.13,54.15,43513.0,43.296,43.336,43.296,43.312,43513.0
2017-07-19 14:00:00,54.15,54.16,54.11,54.15,36065.0,43.312,43.32,43.28,43.312,36065.0
2017-07-19 14:10:00,54.14,54.15,54.06,54.07,53807.0,43.304,43.312,43.24,43.248,53807.0
2017-07-19 14:20:00,54.07,54.13,54.06,54.13,74233.0,43.248,43.296,43.24,43.296,74233.0
2017-07-19 14:30:00,54.13,54.17,54.09,54.09,52674.0,43.296,43.328,43.264,43.264,52674.0
2017-07-19 14:40:00,54.09,54.12,54.06,54.06,35155.0,43.264,43.288,43.24,43.24,35155.0
2017-07-19 14:50:00,54.06,54.12,54.06,54.08,41331.0,43.24,43.288,43.24,43.256,41331.0
2017-07-19 15:00:00,54.09,54.14,54.06,54.14,42835.0,43.264,43.304,43.24,43.304,42835.0
2017-07-19 15:10:00,54.14,54.14,54.08,54.13,51051.0,43.304,43.304,43.256,43.296,51051.0
2017-07-19 15:20:00,54.13,54.21,54.12,54.17,88239.0,43.296,43.36,43.288,43.328,88239.0
2017-07-19 15:30:00,54.18,54.19,54.12,54.14,88769.0,43.336,43.344,43.288,43.304,88769.0
2017-07-19 15:40:00,54.14,54.15,54.08,54.11,126844.0,43.304,43.312,43.256,43.28,126844.0
2017-07-19 15:50:00,54.12,54.13,54.04,54.1,257825.0,43.288,43.296,43.224,43.272,257825.0
2017-07-20 09:30:00,54.16,54.2,53.98,54.19,153883.0,43.32,43.352,43.176,43.344,153883.0
2017-07-20 09:40:00,54.19,54.42,54.14,54.34,96856.0,43.344,43.5279,43.304,43.4639,96856.0
2017-07-20 09:50:00,54.34,54.44,54.33,54.33,61660.0,43.4639,43.5439,43.4559,43.4559,61660.0
2017-07-20 10:00:00,54.33,54.55,54.31,54.5,134040.0,43.4559,43.6319,43.4399,43.5919,134040.0
2017-07-20 10:10:00,54.51,54.56,54.47,54.5,114771.0,43.5999,43.6399,43.5679,43.5919,114771.0
2017-07-20 10:20:00,54.5,54.53,54.31,54.38,89913.0,43.5919,43.6159,43.4399,43.4959,89913.0
2017-07-20 10:30:00,54.37,54.51,54.22,54.41,154015.0,43.4879,43.5999,43.368,43.5199,154015.0
2017-07-20 10:40:00,54.41,54.48,54.36,54.48,73405.0,43.5199,43.5759,43.4799,43.5759,73405.0
2017-07-20 10:50:00,54.48,54.62,54.47,54.59,74979.0,43.5759,43.6879,43.5679,43.6639,74979.0
2017-07-20 11:00:00,54.59,54.6,54.35,54.43,224511.0,43.6639,43.6719,43.4719,43.5359,224511.0
2017-07-20 11:10:00,54.44,54.55,54.39,54.51,120775.0,43.5439,43.6319,43.5039,43.5999,120775.0
2017-07-20 11:20:00,54.52,54.58,54.47,54.57,48599.0,43.6079,43.6559,43.5679,43.6479,48599.0
2017-07-20 11:30:00,54.58,54.62,54.54,54.59,89893.0,43.6559,43.6879,43.6239,43.6639,89893.0
2017-07-20 11:40:00,54.59,54.73,54.58,54.69,71169.0,43.6639,43.7759,43.6559,43.7439,71169.0
2017-07-20 11:50:00,54.68,54.74,54.55,54.59,128831.0,43.7359,43.7839,43.6319,43.6639,128831.0
2017-07-20 12:00:00,54.59,54.66,54.58,54.64,55718.0,43.6639,43.7199,43.6559,43.7039,55718.0
2017-07-20 12:10:00,54.64,54.65,54.58,54.58,40438.0,43.7039,43.7119,43.6559,43.6559,40438.0
2017-07-20 12:20:00,54.59,54.63,54.59,54.6,38815.0,43.6639,43.6959,43.6639,43.6719,38815.0
2017-07-20 12:30:00,54.61,54.69,54.6,54.68,67369.0,43.6799,43.7439,43.6719,43.7359,67369.0
2017-07-20 12:40:00,54.67,54.73,54.67,54.73,65854.0,43.7279,43.7759,43.7279,43.7759,65854.0
2017-07-20 12:50:00,54.73,54.76,54.71,54.76,49887.0,43.7759,43.7999,43.7599,43.7999,49887.0
2017-07-20 13:00:00,54.76,54.83,54.73,54.8,107174.0,43.7999,43.8559,43.7759,43.8319,107174.0
2017-07-20 13:10:00,54.81,54.83,54.78,54.81,64673.0,43.8399,43.8559,43.8159,43.8399,64673.0
2017-07-20 13:20:00,54.8,54.93,54.8,54.91,92613.0,43.8319,43.9359,43.8319,43.9199,92613.0
2017-07-20 13:30:00,54.91,54.92,54.84,54.85,106196.0,43.9199,43.9279,43.8639,43.8719,106196.0
2017-07-20 13:40:00,54.85,54.88,54.82,54.84,182563.0,43.8719,43.8959,43.8479,43.8639,182563.0
2017-07-20 13:50:00,54.85,54.85,54.72,54.72,129222.0,43.8719,43.8719,43.7679,43.7679,129222.0
2017-07-20 14:00:00,54.72,54.74,54.65,54.66,84491.0,43.7679,43.7839,43.7119,43.7199,84491.0
2017-07-20 14:10:00,54.65,54.74,54.62,54.7,77956.0,43.7119,43.7839,43.6879,43.7519,77956.0
2017-07-20 14:20:00,54.71,54.73,54.68,54.7,110812.0,43.7599,43.7759,43.7359,43.7519,110812.0
2017-07-20 14:30:00,54.7,54.73,54.64,54.66,103303.0,43.7519,43.7759,43.7039,43.7199,103303.0
2017-07-20 14:40:00,54.66,54.7,54.64,54.7,56501.0,43.7199,43.7519,43.7039,43.7519,56501.0
2017-07-20 14:50:00,54.7,54.73,54.69,54.71,69578.0,43.7519,43.7759,43.7439,43.7599,69578.0
2017-07-20 15:00:00,54.71,54.71,54.59,54.6,118515.0,43.7599,43.7599,43.6639,43.6719,118515.0
2017-07-20 15:10:00,54.6,54.66,54.58,54.59,86140.0,43.6719,43.7199,43.6559,43.6639,86140.0
2017-07-20 15:20:00,54.6,54.68,54.59,54.68,86368.0,43.6719,43.7359,43.6639,43.7359,86368.0
2017-07-20 15:30:00,54.68,54.69,54.6,54.65,176291.0,43.7359,43.7439,43.6719,43.7119,176291.0
2017-07-20 15:40:00,54.64,54.65,54.57,54.6,246745.0,43.7039,43.7119,43.6479,43.6719,246745.0
2017-07-20 15:50:00,54.6,54.61,54.49,54.57,686258.0,43.6719,43.6799,43.5839,43.6479,686258.0
2017-07-21 09:30:00,54.56,54.69,54.35,54.43,223696.0,43.6399,43.7439,43.4719,43.5359,223696.0
2017-07-21 09:40:00,54.45,54.53,54.22,54.51,71801.0,43.5519,43.6159,43.368,43.5999,71801.0
2017-07-21 09:50:00,54.51,54.59,54.44,54.49,92833.0,43.5999,43.6639,43.5439,43.5839,92833.0
2017-07-21 10:00:00,54.49,54.51,54.33,54.33,161344.0,43.5839,43.5999,43.4559,43.4559,161344.0
2017-07-21 10:10:00,54.33,54.33,54.18,54.26,92260.0,43.4559,43.4559,43.336,43.4,92260.0
2017-07-21 10:20:00,54.26,54.35,54.25,54.31,71873.0,43.4,43.4719,43.392,43.4399,71873.0
2017-07-21 10:30:00,54.32,54.39,54.29,54.37,45728.0,43.4479,43.5039,43.4239,43.4879,45728.0
2017-07-21 10:40:00,54.38,54.47,54.37,54.46,48475.0,43.4959,43.5679,43.4879,43.5599,48475.0
2017-07-21 10:50:00,54.47,54.62,54.46,54.61,81252.0,43.5679,43.6879,43.5599,43.6799,81252.0
2017-07-21 11:00:00,54.61,54.72,54.6,54.7,70855.0,43.6799,43.7679,43.6719,43.7519,70855.0
2017-07-21 11:10:00,54.69,54.71,54.61,54.64,66044.0,43.7439,43.7599,43.6799,43.7039,66044.0
2017-07-21 11:20:00,54.64,54.89,54.62,54.88,110577.0,43.7039,43.9039,43.6879,43.8959,110577.0
2017-07-21 11:30:00,54.89,54.92,54.86,54.9,65915.0,43.9039,43.9279,43.8799,43.9119,65915.0
2017-07-21 11:40:00,54.9,55.01,54.89,54.95,153128.0,43.9119,43.9998,43.9039,43.9518,153128.0
2017-07-21 11:50:00,54.95,54.99,54.89,54.92,131967.0,43.9518,43.9838,43.9039,43.9279,131967.0
2017-07-21 12:00:00,54.92,54.97,54.91,54.96,59660.0,43.9279,43.9678,43.9199,43.9598,59660.0
2017-07-21 12:10:00,54.95,54.98,54.91,54.94,79452.0,43.9518,43.9758,43.9199,43.9439,79452.0
2017-07-21 12:20:00,54.94,54.94,54.82,54.85,50769.0,43.9439,43.9439,43.8479,43.8719,50769.0
2017-07-21 12:30:00,54.85,54.88,54.81,54.84,57390.0,43.8719,43.8959,43.8399,43.8639,57390.0
2017-07-21 12:40:00,54.84,54.85,54.76,54.82,47232.0,43.8639,43.8719,43.7999,43.8479,47232.0
2017-07-21 12:50:00,54.81,54.81,54.76,54.78,37052.0,43.8399,43.8399,43.7999,43.8159,37052.0
2017-07-21 13:00:00,54.79,54.79,54.74,54.78,44708.0,43.8239,43.8239,43.7839,43.8159,44708.0
2017-07-21 13:10:00,54.78,54.85,54.77,54.84,63199.0,43.8159,43.8719,43.8079,43.8639,63199.0
2017-07-21 13:20:00,54.84,54.86,54.81,54.86,49951.0,43.8639,43.8799,43.8399,43.8799,49951.0
2017-07-21 13:30:00,54.85,54.89,54.85,54.88,34100.0,43.8719,43.9039,43.8719,43.8959,34100.0
2017-07-21 13:40:00,54.88,54.88,54.73,54.78,59567.0,43.8959,43.8959,43.7759,43.8159,59567.0
2017-07-21 13:50:00,54.77,54.77,54.63,54.65,70085.0,43.8079,43.8079,43.6959,43.7119,70085.0
2017-07-21 14:00:00,54.65,54.68,54.62,54.63,39860.0,43.7119,43.7359,43.6879,43.6959,39860.0
2017-07-21 14:10:00,54.62,54.64,54.57,54.61,85966.0,43.6879,43.7039,43.6479,43.6799,85966.0
2017-07-21 14:20:00,54.62,54.63,54.56,54.57,50899.0,43.6879,43.6959,43.6399,43.6479,50899.0
2017-07-21 14:30:00,54.57,54.57,54.5,54.52,61611.0,43.6479,43.6479,43.5919,43.6079,61611.0
2017-07-21 14:40:00,54.52,54.57,54.49,54.57,44408.0,43.6079,43.6479,43.5839,43.6479,44408.0
2017-07-21 14:50:00,54.57,54.63,54.56,54.59,56711.0,43.6479,43.6959,43.6399,43.6639,56711.0
2017-07-21 15:00:00,54.59,54.64,54.58,54.62,52996.0,43.6639,43.7039,43.6559,43.6879,52996.0
2017-07-21 15:10:00,54.62,54.63,54.59,54.61,39822.0,43.6879,43.6959,43.6639,43.6799,39822.0
2017-07-21 15:20:00,54.6,54.66,54.6,54.65,93922.0,43.6719,43.7199,43.6719,43.7119,93922.0
2017-07-21 15:30:00,54.65,54.84,54.62,54.79,167518.0,43.7119,43.8639,43.6879,43.8239,167518.0
2017-07-21 15:40:00,54.8,54.86,54.74,54.85,213483.0,43.8319,43.8799,43.7839,43.8719,213483.0
2017-07-21 15:50:00,54.85,54.92,54.81,54.83,496491.0,43.8719,43.9279,43.8399,43.8559,496491.0
2017-07-24 09:30:00,54.65,54.74,54.41,54.44,137469.0,43.7119,43.7839,43.5199,43.5439,137469.0
2017-07-24 09:40:00,54.43,54.71,54.38,54.71,142575.0,43.5359,43.7599,43.4959,43.7599,142575.0
2017-07-24 09:50:00,54.7,54.86,54.69,54.75,93890.0,43.7519,43.8799,43.7439,43.7919,93890.0
2017-07-24 10:00:00,54.74,54.82,54.64,54.65,94362.0,43.7839,43.8479,43.7039,43.7119,94362.0
2017-07-24 10:10:00,54.64,54.7,54.55,54.68,65316.0,43.7039,43.7519,43.6319,43.7359,65316.0
2017-07-24 10:20:00,54.68,54.7,54.45,54.47,136118.0,43.7359,43.7519,43.5519,43.5679,136118.0
2017-07-24 10:30:00,54.48,54.49,54.41,54.45,105823.0,43.5759,43.5839,43.5199,43.5519,105823.0
2017-07-24 10:40:00,54.45,54.48,54.4,54.45,88553.0,43.5519,43.5759,43.5119,43.5519,88553.0
2017-07-24 10:50:00,54.45,54.53,54.4,54.52,72080.0,43.5519,43.6159,43.5119,43.6079,72080.0
2017-07-24 11:00:00,54.52,54.6,54.48,54.48,112669.0,43.6079,43.6719,43.5759,43.5759,112669.0
2017-07-24 11:10:00,54.49,54.57,54.48,54.5,53926.0,43.5839,43.6479,43.5759,43.5919,53926.0
2017-07-24 11:20:00,54.5,54.51,54.43,54.5,34194.0,43.5919,43.5999,43.5359,43.5919,34194.0
2017-07-24 11:30:00,54.51,54.54,54.45,54.51,34661.0,43.5999,43.6239,43.5519,43.5999,34661.0
2017-07-24 11:40:00,54.52,54.54,54.42,54.46,84008.0,43.6079,43.6239,43.5279,43.5599,84008.0
2017-07-24 11:50:00,54.46,54.57,54.45,54.54,68842.0,43.5599,43.6479,43.5519,43.6239,68842.0
2017-07-24 12:00:00,54.53,54.53,54.41,54.43,77949.0,43.6159,43.6159,43.5199,43.5359,77949.0
2017-07-24 12:10:00,54.43,54.43,54.3,54.33,135281.0,43.5359,43.5359,43.4319,43.4559,135281.0
2017-07-24 12:20:00,54.34,54.36,54.26,54.29,94177.0,43.4639,43.4799,43.4,43.4239,94177.0
2017-07-24 12:30:00,54.28,54.31,54.22,54.23,62854.0,43.4159,43.4399,43.368,43.376,62854.0
2017-07-24 12:40:00,54.23,54.28,54.1,54.1,78499.0,43.376,43.4159,43.272,43.272,78499.0
2017-07-24 12:50:00,54.11,54.17,54.08,54.16,40894.0,43.28,43.328,43.256,43.32,40894.0
2017-07-24 13:00:00,54.17,54.22,54.16,54.18,38126.0,43.328,43.368,43.32,43.336,38126.0
2017-07-24 13:10:00,54.17,54.19,54.14,54.17,29762.0,43.328,43.344,43.304,43.328,29762.0
2017-07-24 13:20:00,54.17,54.19,54.11,54.12,50822.0,43.328,43.344,43.28,43.288,50822.0
2017-07-24 13:30:00,54.11,54.2,54.1,54.17,60587.0,43.28,43.352,43.272,43.328,60587.0
2017-07-24 13:40:00,54.16,54.24,54.15,54.21,54233.0,43.32,43.384,43.312,43.36,54233.0
2017-07-24 13:50:00,54.2,54.22,54.13,54.16,71847.0,43.352,43.368,43.296,43.32,71847.0
2017-07-24 14:00:00,54.17,54.22,54.15,54.16,33417.0,43.328,43.368,43.312,43.32,33417.0
2017-07-24 14:10:00,54.17,54.22,54.15,54.15,53144.0,43.328,43.368,43.312,43.312,53144.0
2017-07-24 14:20:00,54.15,54.17,54.11,54.15,46159.0,43.312,43.328,43.28,43.312,46159.0
2017-07-24 14:30:00,54.15,54.19,54.14,54.19,49603.0,43.312,43.344,43.304,43.344,49603.0
2017-07-24 14:40:00,54.19,54.21,54.14,54.16,50030.0,43.344,43.36,43.304,43.32,50030.0
2017-07-24 14:50:00,54.16,54.19,54.13,54.16,35687.0,43.32,43.344,43.296,43.32,35687.0
2017-07-24 15:00:00,54.15,54.19,54.13,54.14,55000.0,43.312,43.344,43.296,43.304,55000.0
2017-07-24 15:10:00,54.14,54.16,54.1,54.15,53466.0,43.304,43.32,43.272,43.312,53466.0
2017-07-24 15:20:00,54.15,54.16,54.1,54.1,47658.0,43.312,43.32,43.272,43.272,47658.0
2017-07-24 15:30:00,54.11,54.11,54.02,54.07,115306.0,43.28,43.28,43.208,43.248,115306.0
2017-07-24 15:40:00,54.06,54.15,54.05,54.14,135341.0,43.24,43.312,43.232,43.304,135341.0
2017-07-24 15:50:00,54.13,54.18,54.04,54.08,387702.0,43.296,43.336,43.224,43.256,387702.0
2017-07-25 09:30:00,54.21,54.56,54.19,54.54,169916.0,43.36,43.6399,43.344,43.6239,169916.0
2017-07-25 09:40:00,54.51,54.77,54.48,54.77,129329.0,43.5999,43.8079,43.5759,43.8079,129329.0
2017-07-25 09:50:00,54.78,54.9,54.62,54.66,80915.0,43.8159,43.9119,43.6879,43.7199,80915.0
2017-07-25 10:00:00,54.66,54.71,54.6,54.67,95342.0,43.7199,43.7599,43.6719,43.7279,95342.0
2017-07-25 10:10:00,54.67,55.06,54.65,55.04,140049.0,43.7279,44.0398,43.7119,44.0238,140049.0
2017-07-25 10:20:00,55.04,55.18,54.99,55.12,133459.0,44.0238,44.1358,43.9838,44.0878,133459.0
2017-07-25 10:30:00,55.11,55.14,55.04,55.09,61872.0,44.0798,44.1038,44.0238,44.0638,61872.0
2017-07-25 10:40:00,55.08,55.24,55.05,55.21,63611.0,44.0558,44.1838,44.0318,44.1598,63611.0
2017-07-25 10:50:00,55.2,55.23,55.14,55.18,81154.0,44.1518,44.1758,44.1038,44.1358,81154.0
2017-07-25 11:00:00,55.17,55.25,55.02,55.22,156880.0,44.1278,44.1918,44.0078,44.1678,156880.0
2017-07-25 11:10:00,55.22,55.41,55.22,55.31,99657.0,44.1678,44.3198,44.1678,44.2398,99657.0
2017-07-25 11:20:00,55.32,55.46,55.23,55.46,65641.0,44.2478,44.3598,44.1758,44.3598,65641.0
2017-07-25 11:30:00,55.46,55.56,55.37,55.39,124298.0,44.3598,44.4398,44.2878,44.3038,124298.0
2017-07-25 11:40:00,55.39,55.44,55.28,55.29,111719.0,44.3038,44.3438,44.2158,44.2238,111719.0
2017-07-25 11:50:00,55.29,55.37,55.25,55.25,75034.0,44.2238,44.2878,44.1918,44.1918,75034.0
2017-07-25 12:00:00,55.25,55.48,55.24,55.4,110430.0,44.1918,44.3758,44.1838,44.3118,110430.0
2017-07-25 12:10:00,55.4,55.53,55.38,55.51,61842.0,44.3118,44.4158,44.2958,44.3998,61842.0
2017-07-25 12:20:00,55.51,55.52,55.44,55.47,42650.0,44.3998,44.4078,44.3438,44.3678,42650.0
2017-07-25 12:30:00,55.46,55.5,55.4,55.48,81801.0,44.3598,44.3918,44.3118,44.3758,81801.0
2017-07-25 12:40:00,55.47,55.54,55.36,55.36,132046.0,44.3678,44.4238,44.2798,44.2798,132046.0
2017-07-25 12:50:00,55.37,55.42,55.31,55.36,79022.0,44.2878,44.3278,44.2398,44.2798,79022.0
2017-07-25 13:00:00,55.36,55.43,55.32,55.34,54022.0,44.2798,44.3358,44.2478,44.2638,54022.0
2017-07-25 13:10:00,55.33,55.39,55.22,55.22,78040.0,44.2558,44.3038,44.1678,44.1678,78040.0
2017-07-25 13:20:00,55.22,55.27,55.21,55.24,53201.0,44.1678,44.2078,44.1598,44.1838,53201.0
2017-07-25 13:30:00,55.23,55.29,55.2,55.28,46549.0,44.1758,44.2238,44.1518,44.2158,46549.0
2017-07-25 13:40:00,55.28,55.29,55.22,55.26,47882.0,44.2158,44.2238,44.1678,44.1998,47882.0
2017-07-25 13:50:00,55.26,55.28,55.19,55.2,44896.0,44.1998,44.2158,44.1438,44.1518,44896.0
2017-07-25 14:00:00,55.2,55.26,55.14,55.19,73867.0,44.1518,44.1998,44.1038,44.1438,73867.0
2017-07-25 14:10:00,55.19,55.22,55.11,55.15,76920.0,44.1438,44.1678,44.0798,44.1118,76920.0
2017-07-25 14:20:00,55.15,55.3,55.14,55.29,89950.0,44.1118,44.2318,44.1038,44.2238,89950.0
2017-07-25 14:30:00,55.29,55.31,55.22,55.22,67981.0,44.2238,44.2398,44.1678,44.1678,67981.0
2017-07-25 14:40:00,55.23,55.24,55.16,55.18,62044.0,44.1758,44.1838,44.1198,44.1358,62044.0
2017-07-25 14:50:00,55.19,55.21,55.12,55.13,70720.0,44.1438,44.1598,44.0878,44.0958,70720.0
2017-07-25 15:00:00,55.13,55.2,55.11,55.15,77936.0,44.0958,44.1518,44.0798,44.1118,77936.0
2017-07-25 15:10:00,55.15,55.17,55.08,55.08,48315.0,44.1118,44.1278,44.0558,44.0558,48315.0
2017-07-25 15:20:00,55.09,55.09,55.01,55.03,40142.0,44.0638,44.0638,43.9998,44.0158,40142.0
2017-07-25 15:30:00,55.03,55.11,55.01,55.06,110595.0,44.0158,44.0798,43.9998,44.0398,110595.0
2017-07-25 15:40:00,55.06,55.1,55.04,55.04,135057.0,44.0398,44.0718,44.0238,44.0238,135057.0
2017-07-25 15:50:00,55.04,55.11,55.02,55.1,282515.0,44.0238,44.0798,44.0078,44.0718,282515.0
2017-07-26 09:30:00,55.06,55.16,54.85,54.95,127541.0,44.0398,44.1198,43.8719,43.9518,127541.0
2017-07-26 09:40:00,54.98,54.98,54.68,54.8,97715.0,43.9758,43.9758,43.7359,43.8319,97715.0
2017-07-26 09:50:00,54.81,54.89,54.33,54.34,249662.0,43.8399,43.9039,43.4559,43.4639,249662.0
2017-07-26 10:00:00,54.35,54.42,54.27,54.39,100246.0,43.4719,43.5279,43.408,43.5039,100246.0
2017-07-26 10:10:00,54.4,54.54,54.34,54.48,103160.0,43.5119,43.6239,43.4639,43.5759,103160.0
2017-07-26 10:20:00,54.48,54.52,54.39,54.45,136729.0,43.5759,43.6079,43.5039,43.5519,136729.0
2017-07-26 10:30:00,54.46,54.56,54.43,54.54,105410.0,43.5599,43.6399,43.5359,43.6239,105410.0
2017-07-26 10:40:00,54.54,54.64,54.49,54.6,130872.0,43.6239,43.7039,43.5839,43.6719,130872.0
2017-07-26 10:50:00,54.6,54.74,54.54,54.72,55065.0,43.6719,43.7839,43.6239,43.7679,55065.0
2017-07-26 11:00:00,54.71,54.8,54.7,54.79,68188.0,43.7599,43.8319,43.7519,43.8239,68188.0
2017-07-26 11:10:00,54.78,54.78,54.64,54.68,39985.0,43.8159,43.8159,43.7039,43.7359,39985.0
2017-07-26 11:20:00,54.69,54.76,54.66,54.71,40830.0,43.7439,43.7999,43.7199,43.7599,40830.0
2017-07-26 11:30:00,54.7,54.7,54.57,54.62,66528.0,43.7519,43.7519,43.6479,43.6879,66528.0
2017-07-26 11:40:00,54.62,54.67,54.56,54.63,42448.0,43.6879,43.7279,43.6399,43.6959,42448.0
2017-07-26 11:50:00,54.63,54.75,54.63,54.72,58528.0,43.6959,43.7919,43.6959,43.7679,58528.0
2017-07-26 12:00:00,54.71,54.79,54.68,54.78,81741.0,43.7599,43.8239,43.7359,43.8159,81741.0
2017-07-26 12:10:00,54.79,54.86,54.77,54.84,35628.0,43.8239,43.8799,43.8079,43.8639,35628.0
2017-07-26 12:20:00,54.84,54.85,54.77,54.77,22487.0,43.8639,43.8719,43.8079,43.8079,22487.0
2017-07-26 12:30:00,54.77,54.85,54.77,54.84,23386.0,43.8079,43.8719,43.8079,43.8639,23386.0
2017-07-26 12:40:00,54.84,54.89,54.8,54.8,53587.0,43.8639,43.9039,43.8319,43.8319,53587.0
2017-07-26 12:50:00,54.79,54.84,54.76,54.81,52751.0,43.8239,43.8639,43.7999,43.8399,52751.0
2017-07-26 13:00:00,54.8,54.9,54.8,54.89,50550.0,43.8319,43.9119,43.8319,43.9039,50550.0
2017-07-26 13:10:00,54.89,54.92,54.87,54.87,30578.0,43.9039,43.9279,43.8879,43.8879,30578.0
2017-07-26 13:20:00,54.86,54.87,54.8,54.81,35883.0,43.8799,43.8879,43.8319,43.8399,35883.0
2017-07-26 13:30:00,54.8,54.82,54.79,54.81,19817.0,43.8319,43.8479,43.8239,43.8399,19817.0
2017-07-26 13:40:00,54.8,54.85,54.79,54.82,39748.0,43.8319,43.8719,43.8239,43.8479,39748.0
2017-07-26 13:50:00,54.82,54.89,54.82,54.89,25007.0,43.8479,43.9039,43.8479,43.9039,25007.0
2017-07-26 14:00:00,54.89,54.97,54.87,54.97,40632.0,43.9039,43.9678,43.8879,43.9678,40632.0
2017-07-26 14:10:00,54.97,55.02,54.91,54.99,135763.0,43.9678,44.0078,43.9199,43.9838,135763.0
2017-07-26 14:20:00,54.99,54.99,54.91,54.94,44188.0,43.9838,43.9838,43.9199,43.9439,44188.0
2017-07-26 14:30:00,54.93,55.0,54.92,54.99,46432.0,43.9359,43.9918,43.9279,43.9838,46432.0
2017-07-26 14:40:00,55.0,55.05,54.98,55.03,57031.0,43.9918,44.0318,43.9758,44.0158,57031.0
2017-07-26 14:50:00,55.02,55.03,54.87,54.89,66193.0,44.0078,44.0158,43.8879,43.9039,66193.0
2017-07-26 15:00:00,54.88,54.97,54.87,54.94,44919.0,43.8959,43.9678,43.8879,43.9439,44919.0
2017-07-26 15:10:00,54.95,54.96,54.85,54.88,75977.0,43.9518,43.9598,43.8719,43.8959,75977.0
2017-07-26 15:20:00,54.89,54.89,54.81,54.88,46058.0,43.9039,43.9039,43.8399,43.8959,46058.0
2017-07-26 15:30:00,54.88,54.89,54.84,54.88,67329.0,43.8959,43.9039,43.8639,43.8959,67329.0
2017-07-26 15:40:00,54.87,54.93,54.87,54.92,113883.0,43.8879,43.9359,43.8879,43.9279,113883.0
2017-07-26 15:50:00,54.91,54.99,54.91,54.96,186940.0,43.9199,43.9838,43.9199,43.9598,186940.0
2017-07-27 09:30:00,55.02,55.27,54.53,55.24,162090.0,44.0078,44.2078,43.6159,44.1838,162090.0
2017-07-27 09:40:00,55.25,55.42,55.11,55.33,99464.0,44.1918,44.3278,44.0798,44.2558,99464.0
2017-07-27 09:50:00,55.33,55.47,55.22,55.47,135459.0,44.2558,44.3678,44.1678,44.3678,135459.0
2017-07-27 10:00:00,55.47,55.55,55.38,55.47,165449.0,44.3678,44.4318,44.2958,44.3678,165449.0
2017-07-27 10:10:00,55.47,55.54,55.36,55.44,98744.0,44.3678,44.4238,44.2798,44.3438,98744.0
2017-07-27 10:20:00,55.44,55.54,55.41,55.51,74869.0,44.3438,44.4238,44.3198,44.3998,74869.0
2017-07-27 10:30:00,55.51,55.64,55.51,55.54,112071.0,44.3998,44.5037,44.3998,44.4238,112071.0
2017-07-27 10:40:00,55.54,55.55,55.47,55.51,36452.0,44.4238,44.4318,44.3678,44.3998,36452.0
2017-07-27 10:50:00,55.51,55.54,55.45,55.51,40861.0,44.3998,44.4238,44.3518,44.3998,40861.0
2017-07-27 11:00:00,55.51,55.69,55.5,55.69,61572.0,44.3998,44.5437,44.3918,44.5437,61572.0
2017-07-27 11:10:00,55.69,55.74,55.6,55.61,53969.0,44.5437,44.5837,44.4718,44.4798,53969.0
2017-07-27 11:20:00,55.61,55.62,55.55,55.56,37331.0,44.4798,44.4878,44.4318,44.4398,37331.0
2017-07-27 11:30:00,55.56,55.59,55.53,55.58,35901.0,44.4398,44.4638,44.4158,44.4558,35901.0
2017-07-27 11:40:00,55.58,55.69,55.58,55.68,42325.0,44.4558,44.5437,44.4558,44.5357,42325.0
2017-07-27 11:50:00,55.68,55.82,55.66,55.79,80336.0,44.5357,44.6477,44.5197,44.6237,80336.0
2017-07-27 12:00:00,55.79,55.8,55.72,55.72,62018.0,44.6237,44.6317,44.5677,44.5677,62018.0
2017-07-27 12:10:00,55.74,55.75,55.64,55.73,88309.0,44.5837,44.5917,44.5037,44.5757,88309.0
2017-07-27 12:20:00,55.73,55.79,55.7,55.78,58339.0,44.5757,44.6237,44.5517,44.6157,58339.0
2017-07-27 12:30:00,55.79,55.85,55.72,55.75,72542.0,44.6237,44.6717,44.5677,44.5917,72542.0
2017-07-27 12:40:00,55.75,55.77,55.62,55.64,104500.0,44.5917,44.6077,44.4878,44.5037,104500.0
2017-07-27 12:50:00,55.65,55.78,55.64,55.77,75106.0,44.5117,44.6157,44.5037,44.6077,75106.0
2017-07-27 13:00:00,55.77,55.85,55.75,55.82,132046.0,44.6077,44.6717,44.5917,44.6477,132046.0
2017-07-27 13:10:00,55.81,55.84,55.73,55.74,96358.0,44.6397,44.6637,44.5757,44.5837,96358.0
2017-07-27 13:20:00,55.74,55.79,55.69,55.77,77734.0,44.5837,44.6237,44.5437,44.6077,77734.0
2017-07-27 13:30:00,55.78,55.78,55.56,55.59,57729.0,44.6157,44.6157,44.4398,44.4638,57729.0
2017-07-27 13:40:00,55.58,55.59,55.42,55.46,102440.0,44.4558,44.4638,44.3278,44.3598,102440.0
2017-07-27 13:50:00,55.46,55.61,55.45,55.53,80876.0,44.3598,44.4798,44.3518,44.4158,80876.0
2017-07-27 14:00:00,55.52,55.63,55.52,55.59,60063.0,44.4078,44.4957,44.4078,44.4638,60063.0
2017-07-27 14:10:00,55.59,55.69,55.58,55.68,89673.0,44.4638,44.5437,44.4558,44.5357,89673.0
2017-07-27 14:20:00,55.69,55.71,55.64,55.69,79488.0,44.5437,44.5597,44.5037,44.5437,79488.0
2017-07-27 14:30:00,55.7,55.78,55.68,55.73,67139.0,44.5517,44.6157,44.5357,44.5757,67139.0
2017-07-27 14:40:00,55.74,55.74,55.67,55.68,78925.0,44.5837,44.5837,44.5277,44.5357,78925.0
2017-07-27 14:50:00,55.68,55.93,55.65,55.93,101607.0,44.5357,44.7357,44.5117,44.7357,101607.0
2017-07-27 15:00:00,55.93,55.93,55.85,55.86,78422.0,44.7357,44.7357,44.6717,44.6797,78422.0
2017-07-27 15:10:00,55.87,55.94,55.84,55.92,119474.0,44.6877,44.7437,44.6637,44.7277,119474.0
2017-07-27 15:20:00,55.92,55.98,55.91,55.97,151868.0,44.7277,44.7757,44.7197,44.7677,151868.0
2017-07-27 15:30:00,55.97,56.06,55.95,56.05,189901.0,44.7677,44.8397,44.7517,44.8317,189901.0
2017-07-27 15:40:00,56.05,56.05,55.95,55.97,140916.0,44.8317,44.8317,44.7517,44.7677,140916.0
2017-07-27 15:50:00,55.97,56.05,55.91,56.05,344407.0,44.7677,44.8317,44.7197,44.8317,344407.0
2017-07-28 09:30:00,56.0,56.08,55.75,55.97,156234.0,44.7917,44.8557,44.5917,44.7677,156234.0
2017-07-28 09:40:00,55.97,55.98,55.74,55.9,117183.0,44.7677,44.7757,44.5837,44.7117,117183.0
2017-07-28 09:50:00,55.92,56.03,55.74,55.99,112184.0,44.7277,44.8157,44.5837,44.7837,112184.0
2017-07-28 10:00:00,55.99,56.09,55.83,56.08,123072.0,44.7837,44.8637,44.6557,44.8557,123072.0
2017-07-28 10:10:00,56.07,56.13,56.03,56.09,124755.0,44.8477,44.8957,44.8157,44.8637,124755.0
2017-07-28 10:20:00,56.09,56.18,56.05,56.08,102776.0,44.8637,44.9357,44.8317,44.8557,102776.0
2017-07-28 10:30:00,56.08,56.27,56.05,56.25,236481.0,44.8557,45.0077,44.8317,44.9917,236481.0
2017-07-28 10:40:00,56.26,56.36,56.21,56.29,265521.0,44.9997,45.0796,44.9597,45.0237,265521.0
2017-07-28 10:50:00,56.28,56.34,56.23,56.25,83003.0,45.0157,45.0636,44.9757,44.9917,83003.0
2017-07-28 11:00:00,56.26,56.26,56.05,56.15,130249.0,44.9997,44.9997,44.8317,44.9117,130249.0
2017-07-28 11:10:00,56.15,56.17,56.07,56.13,65797.0,44.9117,44.9277,44.8477,44.8957,65797.0
2017-07-28 11:20:00,56.13,56.21,56.08,56.18,91587.0,44.8957,44.9597,44.8557,44.9357,91587.0
2017-07-28 11:30:00,56.18,56.21,56.1,56.13,67466.0,44.9357,44.9597,44.8717,44.8957,67466.0
2017-07-28 11:40:00,56.12,56.13,55.95,56.02,58398.0,44.8877,44.8957,44.7517,44.8077,58398.0
2017-07-28 11:50:00,56.02,56.03,55.96,56.02,55389.0,44.8077,44.8157,44.7597,44.8077,55389.0
2017-07-28 12:00:00,56.02,56.03,55.92,55.92,87433.0,44.8077,44.8157,44.7277,44.7277,87433.0
2017-07-28 12:10:00,55.93,55.99,55.91,55.97,82423.0,44.7357,44.7837,44.7197,44.7677,82423.0
2017-07-28 12:20:00,55.96,56.04,55.96,55.97,46585.0,44.7597,44.8237,44.7597,44.7677,46585.0
2017-07-28 12:30:00,55.97,55.98,55.87,55.89,73638.0,44.7677,44.7757,44.6877,44.7037,73638.0
2017-07-28 12:40:00,55.89,55.89,55.74,55.8,146404.0,44.7037,44.7037,44.5837,44.6317,146404.0
2017-07-28 12:50:00,55.8,55.82,55.73,55.73,42000.0,44.6317,44.6477,44.5757,44.5757,42000.0
2017-07-28 13:00:00,55.73,55.73,55.64,55.73,51052.0,44.5757,44.5757,44.5037,44.5757,51052.0
2017-07-28 13:10:00,55.73,55.82,55.69,55.82,56080.0,44.5757,44.6477,44.5437,44.6477,56080.0
2017-07-28 13:20:00,55.8,55.85,55.76,55.83,43864.0,44.6317,44.6717,44.5997,44.6557,43864.0
2017-07-28 13:30:00,55.83,55.92,55.81,55.81,56908.0,44.6557,44.7277,44.6397,44.6397,56908.0
2017-07-28 13:40:00,55.81,55.89,55.81,55.84,32834.0,44.6397,44.7037,44.6397,44.6637,32834.0
2017-07-28 13:50:00,55.83,55.86,55.78,55.79,46822.0,44.6557,44.6797,44.6157,44.6237,46822.0
2017-07-28 14:00:00,55.79,55.8,55.69,55.73,60001.0,44.6237,44.6317,44.5437,44.5757,60001.0
2017-07-28 14:10:00,55.74,55.8,55.74,55.77,53503.0,44.5837,44.6317,44.5837,44.6077,53503.0
2017-07-28 14:20:00,55.77,55.8,55.73,55.79,48934.0,44.6077,44.6317,44.5757,44.6237,48934.0
2017-07-28 14:30:00,55.78,55.79,55.74,55.76,38472.0,44.6157,44.6237,44.5837,44.5997,38472.0
2017-07-28 14:40:00,55.76,55.81,55.74,55.8,40925.0,44.5997,44.6397,44.5837,44.6317,40925.0
2017-07-28 14:50:00,55.8,55.87,55.78,55.87,89333.0,44.6317,44.6877,44.6157,44.6877,89333.0
2017-07-28 15:00:00,55.87,55.94,55.86,55.91,49465.0,44.6877,44.7437,44.6797,44.7197,49465.0
2017-07-28 15:10:00,55.92,55.99,55.91,55.98,64693.0,44.7277,44.7837,44.7197,44.7757,64693.0
2017-07-28 15:20:00,55.99,56.01,55.95,56.01,55182.0,44.7837,44.7997,44.7517,44.7997,55182.0
2017-07-28 15:30:00,56.01,56.03,55.98,56.03,100636.0,44.7997,44.8157,44.7757,44.8157,100636.0
2017-07-28 15:40:00,56.03,56.14,56.02,56.13,192970.0,44.8157,44.9037,44.8077,44.8957,192970.0
2017-07-28 15:50:00,56.12,56.12,56.08,56.1,272674.0,44.8877,44.8877,44.8557,44.8717,272674.0
2017-07-31 09:30:00,56.34,56.41,55.99,56.22,125041.0,45.0636,45.1196,44.7837,44.9677,125041.0
2017-07-31 09:40:00,56.22,56.37,56.19,56.27,79081.0,44.9677,45.0876,44.9437,45.0077,79081.0
2017-07-31 09:50:00,56.27,56.35,56.2,56.28,93029.0,45.0077,45.0716,44.9517,45.0157,93029.0
2017-07-31 10:00:00,56.27,56.32,56.18,56.22,62774.0,45.0077,45.0476,44.9357,44.9677,62774.0
2017-07-31 10:10:00,56.22,56.27,56.15,56.18,76779.0,44.9677,45.0077,44.9117,44.9357,76779.0
2017-07-31 10:20:00,56.18,56.23,56.15,56.22,86835.0,44.9357,44.9757,44.9117,44.9677,86835.0
2017-07-31 10:30:00,56.23,56.24,56.13,56.17,72288.0,44.9757,44.9837,44.8957,44.9277,72288.0
2017-07-31 10:40:00,56.16,56.18,55.92,55.96,142471.0,44.9197,44.9357,44.7277,44.7597,142471.0
2017-07-31 10:50:00,55.96,56.06,55.9,56.06,65719.0,44.7597,44.8397,44.7117,44.8397,65719.0
2017-07-31 11:00:00,56.05,56.14,56.04,56.08,49843.0,44.8317,44.9037,44.8237,44.8557,49843.0
2017-07-31 11:10:00,56.08,56.11,56.01,56.06,62663.0,44.8557,44.8797,44.7997,44.8397,62663.0
2017-07-31 11:20:00,56.07,56.16,56.06,56.16,47239.0,44.8477,44.9197,44.8397,44.9197,47239.0
2017-07-31 11:30:00,56.16,56.3,56.13,56.27,55424.0,44.9197,45.0316,44.8957,45.0077,55424.0
2017-07-31 11:40:00,56.27,56.33,56.22,56.3,36239.0,45.0077,45.0556,44.9677,45.0316,36239.0
2017-07-31 11:50:00,56.3,56.37,56.28,56.36,77307.0,45.0316,45.0876,45.0157,45.0796,77307.0
2017-07-31 12:00:00,56.37,56.48,56.34,56.46,61614.0,45.0876,45.1756,45.0636,45.1596,61614.0
2017-07-31 12:10:00,56.46,56.46,56.37,56.44,43846.0,45.1596,45.1596,45.0876,45.1436,43846.0
2017-07-31 12:20:00,56.44,56.48,56.42,56.44,54123.0,45.1436,45.1756,45.1276,45.1436,54123.0
2017-07-31 12:30:00,56.45,56.53,56.44,56.46,88709.0,45.1516,45.2156,45.1436,45.1596,88709.0
2017-07-31 12:40:00,56.45,56.51,56.43,56.48,116476.0,45.1516,45.1996,45.1356,45.1756,116476.0
2017-07-31 12:50:00,56.48,56.52,56.43,56.43,48556.0,45.1756,45.2076,45.1356,45.1356,48556.0
2017-07-31 13:00:00,56.42,56.52,56.42,56.5,44028.0,45.1276,45.2076,45.1276,45.1916,44028.0
2017-07-31 13:10:00,56.5,56.51,56.42,56.44,72170.0,45.1916,45.1996,45.1276,45.1436,72170.0
2017-07-31 13:20:00,56.44,56.54,56.43,56.52,68864.0,45.1436,45.2236,45.1356,45.2076,68864.0
2017-07-31 13:30:00,56.52,56.54,56.45,56.49,51920.0,45.2076,45.2236,45.1516,45.1836,51920.0
2017-07-31 13:40:00,56.49,56.56,56.46,56.55,80631.0,45.1836,45.2396,45.1596,45.2316,80631.0
2017-07-31 13:50:00,56.55,56.57,56.52,56.53,34472.0,45.2316,45.2476,45.2076,45.2156,34472.0
2017-07-31 14:00:00,56.52,56.66,56.52,56.65,84195.0,45.2076,45.3196,45.2076,45.3116,84195.0
2017-07-31 14:10:00,56.65,56.67,56.58,56.58,65389.0,45.3116,45.3276,45.2556,45.2556,65389.0
2017-07-31 14:20:00,56.58,56.64,56.56,56.64,69087.0,45.2556,45.3036,45.2396,45.3036,69087.0
2017-07-31 14:30:00,56.63,56.69,56.55,56.57,74139.0,45.2956,45.3436,45.2316,45.2476,74139.0
2017-07-31 14:40:00,56.56,56.65,56.56,56.59,48919.0,45.2396,45.3116,45.2396,45.2636,48919.0
2017-07-31 14:50:00,56.58,56.59,56.52,56.57,77820.0,45.2556,45.2636,45.2076,45.2476,77820.0
2017-07-31 15:00:00,56.56,56.57,56.5,56.54,68866.0,45.2396,45.2476,45.1916,45.2236,68866.0
2017-07-31 15:10:00,56.53,56.63,56.53,56.61,71561.0,45.2156,45.2956,45.2156,45.2796,71561.0
2017-07-31 15:20:00,56.61,56.63,56.56,56.61,81448.0,45.2796,45.2956,45.2396,45.2796,81448.0
2017-07-31 15:30:00,56.61,56.7,56.61,56.7,159925.0,45.2796,45.3516,45.2796,45.3516,159925.0
2017-07-31 15:40:00,56.7,56.75,56.68,56.71,265164.0,45.3516,45.3916,45.3356,45.3596,265164.0
2017-07-31 15:50:00,56.71,56.72,56.63,56.66,538653.0,45.3596,45.3676,45.2956,45.3196,538653.0
2017-08-01 09:30:00,56.58,56.84,56.46,56.68,251162.0,45.2556,45.4636,45.1596,45.3356,251162.0
2017-08-01 09:40:00,56.68,56.84,56.57,56.58,115098.0,45.3356,45.4636,45.2476,45.2556,115098.0
2017-08-01 09:50:00,56.58,56.61,56.29,56.29,150169.0,45.2556,45.2796,45.0237,45.0237,150169.0
2017-08-01 10:00:00,56.3,56.3,56.19,56.28,139402.0,45.0316,45.0316,44.9437,45.0157,139402.0
2017-08-01 10:10:00,56.29,56.37,56.14,56.31,99017.0,45.0237,45.0876,44.9037,45.0396,99017.0
2017-08-01 10:20:00,56.31,56.46,56.28,56.44,78613.0,45.0396,45.1596,45.0157,45.1436,78613.0
2017-08-01 10:30:00,56.44,56.53,56.44,56.49,59645.0,45.1436,45.2156,45.1436,45.1836,59645.0
2017-08-01 10:40:00,56.51,56.55,56.44,56.54,35790.0,45.1996,45.2316,45.1436,45.2236,35790.0
2017-08-01 10:50:00,56.54,56.61,56.49,56.57,72410.0,45.2236,45.2796,45.1836,45.2476,72410.0
2017-08-01 11:00:00,56.57,56.66,56.54,56.55,48541.0,45.2476,45.3196,45.2236,45.2316,48541.0
2017-08-01 11:10:00,56.55,56.7,56.53,56.67,75622.0,45.2316,45.3516,45.2156,45.3276,75622.0
2017-08-01 11:20:00,56.66,56.66,56.6,56.64,58995.0,45.3196,45.3196,45.2716,45.3036,58995.0
2017-08-01 11:30:00,56.65,56.82,56.65,56.71,71458.0,45.3116,45.4476,45.3116,45.3596,71458.0
2017-08-01 11:40:00,56.72,56.81,56.68,56.71,81169.0,45.3676,45.4396,45.3356,45.3596,81169.0
2017-08-01 11:50:00,56.71,56.72,56.54,56.59,38993.0,45.3596,45.3676,45.2236,45.2636,38993.0
2017-08-01 12:00:00,56.6,56.74,56.58,56.66,32801.0,45.2716,45.3836,45.2556,45.3196,32801.0
2017-08-01 12:10:00,56.66,56.67,56.6,56.65,28759.0,45.3196,45.3276,45.2716,45.3116,28759.0
2017-08-01 12:20:00,56.65,56.72,56.62,56.72,61026.0,45.3116,45.3676,45.2876,45.3676,61026.0
2017-08-01 12:30:00,56.72,56.73,56.64,56.64,44349.0,45.3676,45.3756,45.3036,45.3036,44349.0
2017-08-01 12:40:00,56.64,56.67,56.6,56.6,34515.0,45.3036,45.3276,45.2716,45.2716,34515.0
2017-08-01 12:50:00,56.6,56.64,56.58,56.62,34927.0,45.2716,45.3036,45.2556,45.2876,34927.0
2017-08-01 13:00:00,56.62,56.69,56.61,56.68,35716.0,45.2876,45.3436,45.2796,45.3356,35716.0
2017-08-01 13:10:00,56.68,56.7,56.63,56.69,34827.0,45.3356,45.3516,45.2956,45.3436,34827.0
2017-08-01 13:20:00,56.69,56.74,56.66,56.7,40319.0,45.3436,45.3836,45.3196,45.3516,40319.0
2017-08-01 13:30:00,56.7,56.71,56.62,56.67,33557.0,45.3516,45.3596,45.2876,45.3276,33557.0
2017-08-01 13:40:00,56.66,56.76,56.66,56.73,40929.0,45.3196,45.3996,45.3196,45.3756,40929.0
2017-08-01 13:50:00,56.74,56.75,56.7,56.7,48214.0,45.3836,45.3916,45.3516,45.3516,48214.0
2017-08-01 14:00:00,56.7,56.78,56.69,56.76,54850.0,45.3516,45.4156,45.3436,45.3996,54850.0
2017-08-01 14:10:00,56.76,56.84,56.75,56.81,48704.0,45.3996,45.4636,45.3916,45.4396,48704.0
2017-08-01 14:20:00,56.81,56.82,56.75,56.78,41299.0,45.4396,45.4476,45.3916,45.4156,41299.0
2017-08-01 14:30:00,56.79,56.85,56.79,56.84,56576.0,45.4236,45.4716,45.4236,45.4636,56576.0
2017-08-01 14:40:00,56.85,56.86,56.74,56.75,48291.0,45.4716,45.4796,45.3836,45.3916,48291.0
2017-08-01 14:50:00,56.75,56.78,56.73,56.75,38202.0,45.3916,45.4156,45.3756,45.3916,38202.0
2017-08-01 15:00:00,56.75,56.76,56.63,56.74,107528.0,45.3916,45.3996,45.2956,45.3836,107528.0
2017-08-01 15:10:00,56.73,56.84,56.73,56.82,134502.0,45.3756,45.4636,45.3756,45.4476,134502.0
2017-08-01 15:20:00,56.83,56.88,56.81,56.86,81126.0,45.4556,45.4956,45.4396,45.4796,81126.0
2017-08-01 15:30:00,56.85,56.88,56.78,56.8,92637.0,45.4716,45.4956,45.4156,45.4316,92637.0
2017-08-01 15:40:00,56.8,56.87,56.8,56.87,113819.0,45.4316,45.4876,45.4316,45.4876,113819.0
2017-08-01 15:50:00,56.86,56.88,56.84,56.87,237812.0,45.4796,45.4956,45.4636,45.4876,237812.0
2017-08-02 09:30:00,56.78,57.12,56.6,57.07,134398.0,45.4156,45.6875,45.2716,45.6475,134398.0
2017-08-02 09:40:00,57.05,57.05,56.61,56.73,57518.0,45.6315,45.6315,45.2796,45.3756,57518.0
2017-08-02 09:50:00,56.72,56.78,56.63,56.75,94017.0,45.3676,45.4156,45.2956,45.3916,94017.0
2017-08-02 10:00:00,56.75,56.85,56.73,56.75,41439.0,45.3916,45.4716,45.3756,45.3916,41439.0
2017-08-02 10:10:00,56.75,56.87,56.74,56.83,60238.0,45.3916,45.4876,45.3836,45.4556,60238.0
2017-08-02 10:20:00,56.83,56.84,56.77,56.81,53766.0,45.4556,45.4636,45.4076,45.4396,53766.0
2017-08-02 10:30:00,56.81,56.82,56.66,56.67,90717.0,45.4396,45.4476,45.3196,45.3276,90717.0
2017-08-02 10:40:00,56.68,56.74,56.61,56.62,54811.0,45.3356,45.3836,45.2796,45.2876,54811.0
2017-08-02 10:50:00,56.62,56.66,56.56,56.66,62950.0,45.2876,45.3196,45.2396,45.3196,62950.0
2017-08-02 11:00:00,56.66,56.71,56.49,56.5,129733.0,45.3196,45.3596,45.1836,45.1916,129733.0
2017-08-02 11:10:00,56.51,56.61,56.44,56.58,74165.0,45.1996,45.2796,45.1436,45.2556,74165.0
2017-08-02 11:20:00,56.58,56.68,56.55,56.65,46069.0,45.2556,45.3356,45.2316,45.3116,46069.0
2017-08-02 11:30:00,56.65,56.66,56.54,56.64,68866.0,45.3116,45.3196,45.2236,45.3036,68866.0
2017-08-02 11:40:00,56.64,56.75,56.61,56.74,74716.0,45.3036,45.3916,45.2796,45.3836,74716.0
2017-08-02 11:50:00,56.73,56.73,56.59,56.62,59310.0,45.3756,45.3756,45.2636,45.2876,59310.0
2017-08-02 12:00:00,56.62,56.71,56.54,56.54,97831.0,45.2876,45.3596,45.2236,45.2236,97831.0
2017-08-02 12:10:00,56.54,56.54,56.42,56.47,80626.0,45.2236,45.2236,45.1276,45.1676,80626.0
2017-08-02 12:20:00,56.47,56.55,56.45,56.52,31610.0,45.1676,45.2316,45.1516,45.2076,31610.0
2017-08-02 12:30:00,56.52,56.58,56.51,56.54,42791.0,45.2076,45.2556,45.1996,45.2236,42791.0
2017-08-02 12:40:00,56.55,56.58,56.53,56.55,53900.0,45.2316,45.2556,45.2156,45.2316,53900.0
2017-08-02 12:50:00,56.54,56.6,56.54,56.56,39888.0,45.2236,45.2716,45.2236,45.2396,39888.0
2017-08-02 13:00:00,56.57,56.66,56.55,56.66,27216.0,45.2476,45.3196,45.2316,45.3196,27216.0
2017-08-02 13:10:00,56.65,56.7,56.64,56.65,26706.0,45.3116,45.3516,45.3036,45.3116,26706.0
2017-08-02 13:20:00,56.64,56.7,56.6,56.65,33778.0,45.3036,45.3516,45.2716,45.3116,33778.0
2017-08-02 13:30:00,56.64,56.68,56.62,56.64,21520.0,45.3036,45.3356,45.2876,45.3036,21520.0
2017-08-02 13:40:00,56.63,56.68,56.63,56.68,45011.0,45.2956,45.3356,45.2956,45.3356,45011.0
2017-08-02 13:50:00,56.66,56.69,56.64,56.69,38563.0,45.3196,45.3436,45.3036,45.3436,38563.0
2017-08-02 14:00:00,56.68,56.7,56.65,56.67,38364.0,45.3356,45.3516,45.3116,45.3276,38364.0
2017-08-02 14:10:00,56.67,56.69,56.64,56.65,38944.0,45.3276,45.3436,45.3036,45.3116,38944.0
2017-08-02 14:20:00,56.64,56.67,56.6,56.63,37658.0,45.3036,45.3276,45.2716,45.2956,37658.0
2017-08-02 14:30:00,56.63,56.7,56.59,56.67,50146.0,45.2956,45.3516,45.2636,45.3276,50146.0
2017-08-02 14:40:00,56.67,56.69,56.64,56.65,37138.0,45.3276,45.3436,45.3036,45.3116,37138.0
2017-08-02 14:50:00,56.66,56.7,56.64,56.69,30833.0,45.3196,45.3516,45.3036,45.3436,30833.0
2017-08-02 15:00:00,56.68,56.73,56.68,56.73,41804.0,45.3356,45.3756,45.3356,45.3756,41804.0
2017-08-02 15:10:00,56.73,56.74,56.69,56.7,44804.0,45.3756,45.3836,45.3436,45.3516,44804.0
2017-08-02 15:20:00,56.7,56.73,56.69,56.72,38325.0,45.3516,45.3756,45.3436,45.3676,38325.0
2017-08-02 15:30:00,56.72,56.72,56.69,56.71,49443.0,45.3676,45.3676,45.3436,45.3596,49443.0
2017-08-02 15:40:00,56.72,56.76,56.7,56.7,90120.0,45.3676,45.3996,45.3516,45.3516,90120.0
2017-08-02 15:50:00,56.7,56.8,56.64,56.79,315902.0,45.3516,45.4316,45.3036,45.4236,315902.0
2017-08-03 09:30:00,56.96,57.32,56.87,57.01,179862.0,45.5596,45.8475,45.4876,45.5995,179862.0
2017-08-03 09:40:00,57.0,57.38,56.93,57.25,213449.0,45.5915,45.8955,45.5356,45.7915,213449.0
2017-08-03 09:50:00,57.23,57.24,57.04,57.12,172173.0,45.7755,45.7835,45.6235,45.6875,172173.0
2017-08-03 10:00:00,57.11,57.24,57.04,57.11,117719.0,45.6795,45.7835,45.6235,45.6795,117719.0
2017-08-03 10:10:00,57.12,57.15,57.03,57.15,72274.0,45.6875,45.7115,45.6155,45.7115,72274.0
2017-08-03 10:20:00,57.15,57.16,57.07,57.13,95539.0,45.7115,45.7195,45.6475,45.6955,95539.0
2017-08-03 10:30:00,57.13,57.24,57.11,57.12,80283.0,45.6955,45.7835,45.6795,45.6875,80283.0
2017-08-03 10:40:00,57.13,57.16,57.1,57.15,67342.0,45.6955,45.7195,45.6715,45.7115,67342.0
2017-08-03 10:50:00,57.15,57.18,57.08,57.16,102978.0,45.7115,45.7355,45.6555,45.7195,102978.0
2017-08-03 11:00:00,57.17,57.25,57.07,57.08,56092.0,45.7275,45.7915,45.6475,45.6555,56092.0
2017-08-03 11:10:00,57.08,57.17,57.03,57.16,95547.0,45.6555,45.7275,45.6155,45.7195,95547.0
2017-08-03 11:20:00,57.16,57.2,57.13,57.17,69465.0,45.7195,45.7515,45.6955,45.7275,69465.0
2017-08-03 11:30:00,57.17,57.22,57.11,57.18,120578.0,45.7275,45.7675,45.6795,45.7355,120578.0
2017-08-03 11:40:00,57.19,57.28,57.16,57.27,60699.0,45.7435,45.8155,45.7195,45.8075,60699.0
2017-08-03 11:50:00,57.28,57.37,57.22,57.25,165625.0,45.8155,45.8875,45.7675,45.7915,165625.0
2017-08-03 12:00:00,57.24,57.25,57.12,57.14,139359.0,45.7835,45.7915,45.6875,45.7035,139359.0
2017-08-03 12:10:00,57.15,57.17,57.06,57.11,113007.0,45.7115,45.7275,45.6395,45.6795,113007.0
2017-08-03 12:20:00,57.12,57.15,57.07,57.11,94847.0,45.6875,45.7115,45.6475,45.6795,94847.0
2017-08-03 12:30:00,57.11,57.13,57.07,57.1,89318.0,45.6795,45.6955,45.6475,45.6715,89318.0
2017-08-03 12:40:00,57.1,57.14,57.07,57.13,65096.0,45.6715,45.7035,45.6475,45.6955,65096.0
2017-08-03 12:50:00,57.13,57.16,57.11,57.14,75595.0,45.6955,45.7195,45.6795,45.7035,75595.0
2017-08-03 13:00:00,57.15,57.19,57.12,57.15,50855.0,45.7115,45.7435,45.6875,45.7115,50855.0
2017-08-03 13:10:00,57.16,57.17,57.1,57.12,122419.0,45.7195,45.7275,45.6715,45.6875,122419.0
2017-08-03 13:20:00,57.12,57.16,57.1,57.16,36018.0,45.6875,45.7195,45.6715,45.7195,36018.0
2017-08-03 13:30:00,57.15,57.18,57.12,57.17,75020.0,45.7115,45.7355,45.6875,45.7275,75020.0
2017-08-03 13:40:00,57.17,57.19,57.14,57.15,30355.0,45.7275,45.7435,45.7035,45.7115,30355.0
2017-08-03 13:50:00,57.16,57.22,57.14,57.19,53240.0,45.7195,45.7675,45.7035,45.7435,53240.0
2017-08-03 14:00:00,57.18,57.2,57.15,57.18,49250.0,45.7355,45.7515,45.7115,45.7355,49250.0
2017-08-03 14:10:00,57.17,57.22,57.16,57.21,69249.0,45.7275,45.7675,45.7195,45.7595,69249.0
2017-08-03 14:20:00,57.2,57.25,57.18,57.2,340320.0,45.7515,45.7915,45.7355,45.7515,340320.0
2017-08-03 14:30:00,57.2,57.21,57.14,57.15,46984.0,45.7515,45.7595,45.7035,45.7115,46984.0
2017-08-03 14:40:00,57.16,57.19,57.13,57.16,78266.0,45.7195,45.7435,45.6955,45.7195,78266.0
2017-08-03 14:50:00,57.15,57.16,57.04,57.05,86492.0,45.7115,45.7195,45.6235,45.6315,86492.0
2017-08-03 15:00:00,57.05,57.11,56.38,57.0,555603.0,45.6315,45.6795,45.0956,45.5915,555603.0
2017-08-03 15:10:00,57.01,57.14,57.0,57.1,152543.0,45.5995,45.7035,45.5915,45.6715,152543.0
2017-08-03 15:20:00,57.1,57.13,57.03,57.06,83680.0,45.6715,45.6955,45.6155,45.6395,83680.0
2017-08-03 15:30:00,57.06,57.07,56.96,56.98,116214.0,45.6395,45.6475,45.5596,45.5755,116214.0
2017-08-03 15:40:00,56.97,57.04,56.97,56.99,146112.0,45.5676,45.6235,45.5676,45.5835,146112.0
2017-08-03 15:50:00,56.99,57.06,56.97,57.03,275839.0,45.5835,45.6395,45.5676,45.6155,275839.0
2017-08-04 09:30:00,57.18,57.47,57.18,57.45,176389.0,45.7355,45.9675,45.7355,45.9515,176389.0
2017-08-04 09:40:00,57.46,57.55,57.33,57.49,186965.0,45.9595,46.0315,45.8555,45.9835,186965.0
2017-08-04 09:50:00,57.47,57.54,57.4,57.45,94415.0,45.9675,46.0235,45.9115,45.9515,94415.0
2017-08-04 10:00:00,57.44,57.51,57.19,57.24,89899.0,45.9435,45.9995,45.7435,45.7835,89899.0
2017-08-04 10:10:00,57.23,57.35,57.21,57.32,66654.0,45.7755,45.8715,45.7595,45.8475,66654.0
2017-08-04 10:20:00,57.31,57.42,57.31,57.39,83426.0,45.8395,45.9275,45.8395,45.9035,83426.0
2017-08-04 10:30:00,57.38,57.41,57.32,57.41,99381.0,45.8955,45.9195,45.8475,45.9195,99381.0
2017-08-04 10:40:00,57.41,57.46,57.38,57.39,85638.0,45.9195,45.9595,45.8955,45.9035,85638.0
2017-08-04 10:50:00,57.39,57.47,57.34,57.34,146438.0,45.9035,45.9675,45.8635,45.8635,146438.0
2017-08-04 11:00:00,57.34,57.35,57.21,57.22,133785.0,45.8635,45.8715,45.7595,45.7675,133785.0
2017-08-04 11:10:00,57.22,57.27,57.16,57.21,162200.0,45.7675,45.8075,45.7195,45.7595,162200.0
2017-08-04 11:20:00,57.2,57.39,57.19,57.39,102936.0,45.7515,45.9035,45.7435,45.9035,102936.0
2017-08-04 11:30:00,57.39,57.44,57.3,57.33,73300.0,45.9035,45.9435,45.8315,45.8555,73300.0
2017-08-04 11:40:00,57.34,57.48,57.33,57.48,79877.0,45.8635,45.9755,45.8555,45.9755,79877.0
2017-08-04 11:50:00,57.48,57.53,57.41,57.5,122404.0,45.9755,46.0155,45.9195,45.9915,122404.0
2017-08-04 12:00:00,57.51,57.53,57.41,57.45,88162.0,45.9995,46.0155,45.9195,45.9515,88162.0
2017-08-04 12:10:00,57.44,57.51,57.42,57.47,46335.0,45.9435,45.9995,45.9275,45.9675,46335.0
2017-08-04 12:20:00,57.47,57.54,57.46,57.53,41243.0,45.9675,46.0235,45.9595,46.0155,41243.0
2017-08-04 12:30:00,57.53,57.6,57.52,57.57,71917.0,46.0155,46.0715,46.0075,46.0475,71917.0
2017-08-04 12:40:00,57.58,57.58,57.53,57.56,50488.0,46.0555,46.0555,46.0155,46.0395,50488.0
2017-08-04 12:50:00,57.55,57.63,57.52,57.61,89448.0,46.0315,46.0955,46.0075,46.0795,89448.0
2017-08-04 13:00:00,57.62,57.65,57.56,57.58,64041.0,46.0875,46.1114,46.0395,46.0555,64041.0
2017-08-04 13:10:00,57.59,57.62,57.54,57.56,59082.0,46.0635,46.0875,46.0235,46.0395,59082.0
2017-08-04 13:20:00,57.55,57.62,57.54,57.6,108375.0,46.0315,46.0875,46.0235,46.0715,108375.0
2017-08-04 13:30:00,57.61,57.62,57.55,57.55,45816.0,46.0795,46.0875,46.0315,46.0315,45816.0
2017-08-04 13:40:00,57.55,57.58,57.5,57.58,57387.0,46.0315,46.0555,45.9915,46.0555,57387.0
2017-08-04 13:50:00,57.57,57.58,57.5,57.53,65130.0,46.0475,46.0555,45.9915,46.0155,65130.0
2017-08-04 14:00:00,57.53,57.54,57.39,57.4,63942.0,46.0155,46.0235,45.9035,45.9115,63942.0
2017-08-04 14:10:00,57.4,57.44,57.35,57.4,119320.0,45.9115,45.9435,45.8715,45.9115,119320.0
2017-08-04 14:20:00,57.4,57.42,57.35,57.4,55278.0,45.9115,45.9275,45.8715,45.9115,55278.0
2017-08-04 14:30:00,57.4,57.42,57.38,57.39,98296.0,45.9115,45.9275,45.8955,45.9035,98296.0
2017-08-04 14:40:00,57.39,57.39,57.32,57.32,123159.0,45.9035,45.9035,45.8475,45.8475,123159.0
2017-08-04 14:50:00,57.33,57.46,57.32,57.46,59214.0,45.8555,45.9595,45.8475,45.9595,59214.0
2017-08-04 15:00:00,57.46,57.5,57.44,57.48,58423.0,45.9595,45.9915,45.9435,45.9755,58423.0
2017-08-04 15:10:00,57.49,57.52,57.45,57.52,67550.0,45.9835,46.0075,45.9515,46.0075,67550.0
2017-08-04 15:20:00,57.5,57.55,57.49,57.53,98541.0,45.9915,46.0315,45.9835,46.0155,98541.0
2017-08-04 15:30:00,57.53,57.53,57.45,57.49,66514.0,46.0155,46.0155,45.9515,45.9835,66514.0
2017-08-04 15:40:00,57.48,57.53,57.46,57.53,156781.0,45.9755,46.0155,45.9595,46.0155,156781.0
2017-08-04 15:50:00,57.53,57.58,57.53,57.57,394878.0,46.0155,46.0555,46.0155,46.0475,394878.0
2017-08-07 09:30:00,57.57,57.89,57.5,57.76,174534.0,46.0475,46.3034,45.9915,46.1994,174534.0
2017-08-07 09:40:00,57.76,57.88,57.62,57.82,106019.0,46.1994,46.2954,46.0875,46.2474,106019.0
2017-08-07 09:50:00,57.83,57.88,57.71,57.77,94342.0,46.2554,46.2954,46.1594,46.2074,94342.0
2017-08-07 10:00:00,57.77,57.88,57.69,57.7,78696.0,46.2074,46.2954,46.1434,46.1514,78696.0
2017-08-07 10:10:00,57.7,57.78,57.61,57.77,100758.0,46.1514,46.2154,46.0795,46.2074,100758.0
2017-08-07 10:20:00,57.76,57.76,57.61,57.65,86106.0,46.1994,46.1994,46.0795,46.1114,86106.0
2017-08-07 10:30:00,57.64,57.68,57.55,57.57,128973.0,46.1035,46.1354,46.0315,46.0475,128973.0
2017-08-07 10:40:00,57.58,57.65,57.55,57.59,104763.0,46.0555,46.1114,46.0315,46.0635,104763.0
2017-08-07 10:50:00,57.59,57.71,57.57,57.68,70370.0,46.0635,46.1594,46.0475,46.1354,70370.0
2017-08-07 11:00:00,57.68,57.76,57.65,57.76,100996.0,46.1354,46.1994,46.1114,46.1994,100996.0
2017-08-07 11:10:00,57.76,57.77,57.69,57.73,66620.0,46.1994,46.2074,46.1434,46.1754,66620.0
2017-08-07 11:20:00,57.74,57.75,57.61,57.66,54313.0,46.1834,46.1914,46.0795,46.1194,54313.0
2017-08-07 11:30:00,57.66,57.74,57.65,57.72,91098.0,46.1194,46.1834,46.1114,46.1674,91098.0
2017-08-07 11:40:00,57.72,57.75,57.69,57.71,59785.0,46.1674,46.1914,46.1434,46.1594,59785.0
2017-08-07 11:50:00,57.71,57.73,57.66,57.71,152866.0,46.1594,46.1754,46.1194,46.1594,152866.0
2017-08-07 12:00:00,57.71,57.8,57.71,57.8,97438.0,46.1594,46.2314,46.1594,46.2314,97438.0
2017-08-07 12:10:00,57.8,57.88,57.79,57.84,84650.0,46.2314,46.2954,46.2234,46.2634,84650.0
2017-08-07 12:20:00,57.85,57.85,57.8,57.8,65746.0,46.2714,46.2714,46.2314,46.2314,65746.0
2017-08-07 12:30:00,57.8,57.89,57.8,57.86,51995.0,46.2314,46.3034,46.2314,46.2794,51995.0
2017-08-07 12:40:00,57.85,57.88,57.81,57.85,44577.0,46.2714,46.2954,46.2394,46.2714,44577.0
2017-08-07 12:50:00,57.85,57.88,57.84,57.87,63566.0,46.2714,46.2954,46.2634,46.2874,63566.0
2017-08-07 13:00:00,57.87,57.94,57.84,57.93,92449.0,46.2874,46.3434,46.2634,46.3354,92449.0
2017-08-07 13:10:00,57.93,57.95,57.89,57.95,42113.0,46.3354,46.3514,46.3034,46.3514,42113.0
2017-08-07 13:20:00,57.94,57.97,57.93,57.97,49025.0,46.3434,46.3674,46.3354,46.3674,49025.0
2017-08-07 13:30:00,57.97,57.97,57.94,57.95,60568.0,46.3674,46.3674,46.3434,46.3514,60568.0
2017-08-07 13:40:00,57.95,57.95,57.89,57.9,58958.0,46.3514,46.3514,46.3034,46.3114,58958.0
2017-08-07 13:50:00,57.9,57.9,57.86,57.88,45420.0,46.3114,46.3114,46.2794,46.2954,45420.0
2017-08-07 14:00:00,57.88,57.92,57.85,57.91,86807.0,46.2954,46.3274,46.2714,46.3194,86807.0
2017-08-07 14:10:00,57.91,57.92,57.86,57.89,37463.0,46.3194,46.3274,46.2794,46.3034,37463.0
2017-08-07 14:20:00,57.89,57.9,57.86,57.89,35564.0,46.3034,46.3114,46.2794,46.3034,35564.0
2017-08-07 14:30:00,57.89,57.9,57.87,57.88,47782.0,46.3034,46.3114,46.2874,46.2954,47782.0
2017-08-07 14:40:00,57.88,57.9,57.86,57.88,70901.0,46.2954,46.3114,46.2794,46.2954,70901.0
2017-08-07 14:50:00,57.88,57.91,57.87,57.9,50993.0,46.2954,46.3194,46.2874,46.3114,50993.0
2017-08-07 15:00:00,57.9,57.92,57.88,57.92,54571.0,46.3114,46.3274,46.2954,46.3274,54571.0
2017-08-07 15:10:00,57.92,57.92,57.88,57.89,65098.0,46.3274,46.3274,46.2954,46.3034,65098.0
2017-08-07 15:20:00,57.89,57.9,57.87,57.9,130502.0,46.3034,46.3114,46.2874,46.3114,130502.0
2017-08-07 15:30:00,57.89,57.91,57.87,57.89,133803.0,46.3034,46.3194,46.2874,46.3034,133803.0
2017-08-07 15:40:00,57.89,57.91,57.87,57.89,127960.0,46.3034,46.3194,46.2874,46.3034,127960.0
2017-08-07 15:50:00,57.9,57.9,57.85,57.88,314570.0,46.3114,46.3114,46.2714,46.2954,314570.0
2017-08-08 09:30:00,58.0,58.79,58.0,58.7,562697.0,46.3914,47.0233,46.3914,46.9513,562697.0
2017-08-08 09:40:00,58.7,59.04,58.6,58.78,525135.0,46.9513,47.2232,46.8713,47.0153,525135.0
2017-08-08 09:50:00,58.78,58.9,58.77,58.85,142913.0,47.0153,47.1113,47.0073,47.0713,142913.0
2017-08-08 10:00:00,58.86,59.1,58.79,59.08,349395.0,47.0793,47.2712,47.0233,47.2552,349395.0
2017-08-08 10:10:00,59.08,59.08,58.7,58.8,183390.0,47.2552,47.2552,46.9513,47.0313,183390.0
2017-08-08 10:20:00,58.8,58.99,58.75,58.98,300268.0,47.0313,47.1833,46.9913,47.1753,300268.0
2017-08-08 10:30:00,58.98,58.98,58.64,58.66,138840.0,47.1753,47.1753,46.9033,46.9193,138840.0
2017-08-08 10:40:00,58.67,58.7,58.58,58.68,78376.0,46.9273,46.9513,46.8553,46.9353,78376.0
2017-08-08 10:50:00,58.67,58.69,58.5,58.59,96502.0,46.9273,46.9433,46.7913,46.8633,96502.0
2017-08-08 11:00:00,58.6,58.87,58.59,58.84,130962.0,46.8713,47.0873,46.8633,47.0633,130962.0
2017-08-08 11:10:00,58.84,58.94,58.83,58.92,155461.0,47.0633,47.1433,47.0553,47.1273,155461.0
2017-08-08 11:20:00,58.91,58.93,58.84,58.87,93127.0,47.1193,47.1353,47.0633,47.0873,93127.0
2017-08-08 11:30:00,58.87,58.9,58.8,58.85,173047.0,47.0873,47.1113,47.0313,47.0713,173047.0
2017-08-08 11:40:00,58.86,58.88,58.79,58.85,161593.0,47.0793,47.0953,47.0233,47.0713,161593.0
2017-08-08 11:50:00,58.86,59.09,58.79,59.07,210547.0,47.0793,47.2632,47.0233,47.2472,210547.0
2017-08-08 12:00:00,59.08,59.21,59.07,59.13,207680.0,47.2552,47.3592,47.2472,47.2952,207680.0
2017-08-08 12:10:00,59.12,59.14,59.03,59.05,122064.0,47.2872,47.3032,47.2152,47.2312,122064.0
2017-08-08 12:20:00,59.04,59.1,59.01,59.03,144240.0,47.2232,47.2712,47.1992,47.2152,144240.0
2017-08-08 12:30:00,59.03,59.03,58.91,58.94,98062.0,47.2152,47.2152,47.1193,47.1433,98062.0
2017-08-08 12:40:00,58.95,58.99,58.92,58.95,62382.0,47.1513,47.1833,47.1273,47.1513,62382.0
2017-08-08 12:50:00,58.95,58.97,58.86,58.96,226108.0,47.1513,47.1673,47.0793,47.1593,226108.0
2017-08-08 13:00:00,58.96,59.0,58.94,58.95,90386.0,47.1593,47.1912,47.1433,47.1513,90386.0
2017-08-08 13:10:00,58.95,58.96,58.91,58.94,90729.0,47.1513,47.1593,47.1193,47.1433,90729.0
2017-08-08 13:20:00,58.94,58.96,58.86,58.88,96463.0,47.1433,47.1593,47.0793,47.0953,96463.0
2017-08-08 13:30:00,58.89,58.95,58.85,58.93,184928.0,47.1033,47.1513,47.0713,47.1353,184928.0
2017-08-08 13:40:00,58.93,58.99,58.93,58.98,73278.0,47.1353,47.1833,47.1353,47.1753,73278.0
2017-08-08 13:50:00,58.99,59.02,58.94,58.97,123677.0,47.1833,47.2072,47.1433,47.1673,123677.0
2017-08-08 14:00:00,58.96,58.97,58.88,58.95,98658.0,47.1593,47.1673,47.0953,47.1513,98658.0
2017-08-08 14:10:00,58.94,59.0,58.94,58.94,118962.0,47.1433,47.1912,47.1433,47.1433,118962.0
2017-08-08 14:20:00,58.94,58.98,58.92,58.97,82783.0,47.1433,47.1753,47.1273,47.1673,82783.0
2017-08-08 14:30:00,58.98,59.05,58.96,59.04,104679.0,47.1753,47.2312,47.1593,47.2232,104679.0
2017-08-08 14:40:00,59.04,59.05,58.98,59.01,91719.0,47.2232,47.2312,47.1753,47.1992,91719.0
2017-08-08 14:50:00,59.01,59.06,58.97,58.99,104712.0,47.1992,47.2392,47.1673,47.1833,104712.0
2017-08-08 15:00:00,58.99,59.0,58.94,58.98,93663.0,47.1833,47.1912,47.1433,47.1753,93663.0
2017-08-08 15:10:00,58.98,58.98,58.88,58.9,91173.0,47.1753,47.1753,47.0953,47.1113,91173.0
2017-08-08 15:20:00,58.9,58.98,58.85,58.85,185745.0,47.1113,47.1753,47.0713,47.0713,185745.0
2017-08-08 15:30:00,58.85,58.85,58.64,58.71,183422.0,47.0713,47.0713,46.9033,46.9593,183422.0
2017-08-08 15:40:00,58.72,58.79,58.67,58.68,245165.0,46.9673,47.0233,46.9273,46.9353,245165.0
2017-08-08 15:50:00,58.68,58.74,58.56,58.74,569188.0,46.9353,46.9833,46.8393,46.9833,569188.0
2017-08-09 09:30:00,58.57,58.58,58.16,58.33,268092.0,46.8473,46.8553,46.5194,46.6553,268092.0
2017-08-09 09:40:00,58.34,58.36,57.8,57.87,287143.0,46.6633,46.6793,46.2314,46.2874,287143.0
2017-08-09 09:50:00,57.88,58.11,57.83,58.11,198500.0,46.2954,46.4794,46.2554,46.4794,198500.0
2017-08-09 10:00:00,58.11,58.33,58.06,58.3,209466.0,46.4794,46.6553,46.4394,46.6314,209466.0
2017-08-09 10:10:00,58.3,58.32,58.01,58.07,186176.0,46.6314,46.6474,46.3994,46.4474,186176.0
2017-08-09 10:20:00,58.07,58.16,58.04,58.09,164772.0,46.4474,46.5194,46.4234,46.4634,164772.0
2017-08-09 10:30:00,58.08,58.24,58.06,58.15,121727.0,46.4554,46.5834,46.4394,46.5114,121727.0
2017-08-09 10:40:00,58.15,58.19,58.06,58.14,157726.0,46.5114,46.5434,46.4394,46.5034,157726.0
2017-08-09 10:50:00,58.13,58.16,58.08,58.11,111389.0,46.4954,46.5194,46.4554,46.4794,111389.0
2017-08-09 11:00:00,58.11,58.19,58.09,58.16,109899.0,46.4794,46.5434,46.4634,46.5194,109899.0
2017-08-09 11:10:00,58.15,58.23,58.07,58.07,144331.0,46.5114,46.5754,46.4474,46.4474,144331.0
2017-08-09 11:20:00,58.08,58.12,58.05,58.06,180092.0,46.4554,46.4874,46.4314,46.4394,180092.0
2017-08-09 11:30:00,58.05,58.19,58.02,58.18,200146.0,46.4314,46.5434,46.4074,46.5354,200146.0
2017-08-09 11:40:00,58.19,58.27,58.16,58.17,66406.0,46.5434,46.6074,46.5194,46.5274,66406.0
2017-08-09 11:50:00,58.16,58.33,58.16,58.31,95494.0,46.5194,46.6553,46.5194,46.6394,95494.0
2017-08-09 12:00:00,58.32,58.34,58.28,58.33,141834.0,46.6474,46.6633,46.6154,46.6553,141834.0
2017-08-09 12:10:00,58.33,58.36,58.27,58.33,88513.0,46.6553,46.6793,46.6074,46.6553,88513.0
2017-08-09 12:20:00,58.32,58.36,58.29,58.29,52692.0,46.6474,46.6793,46.6234,46.6234,52692.0
2017-08-09 12:30:00,58.29,58.31,58.23,58.23,39415.0,46.6234,46.6394,46.5754,46.5754,39415.0
2017-08-09 12:40:00,58.23,58.27,58.23,58.25,28625.0,46.5754,46.6074,46.5754,46.5914,28625.0
2017-08-09 12:50:00,58.25,58.27,58.24,58.27,40142.0,46.5914,46.6074,46.5834,46.6074,40142.0
2017-08-09 13:00:00,58.27,58.33,58.26,58.3,49097.0,46.6074,46.6553,46.5994,46.6314,49097.0
2017-08-09 13:10:00,58.3,58.31,58.25,58.26,60086.0,46.6314,46.6394,46.5914,46.5994,60086.0
2017-08-09 13:20:00,58.26,58.28,58.18,58.22,63539.0,46.5994,46.6154,46.5354,46.5674,63539.0
2017-08-09 13:30:00,58.22,58.24,58.18,58.18,27473.0,46.5674,46.5834,46.5354,46.5354,27473.0
2017-08-09 13:40:00,58.18,58.24,58.17,58.18,56943.0,46.5354,46.5834,46.5274,46.5354,56943.0
2017-08-09 13:50:00,58.19,58.19,57.96,57.96,60281.0,46.5434,46.5434,46.3594,46.3594,60281.0
2017-08-09 14:00:00,57.96,58.01,57.95,58.0,75491.0,46.3594,46.3994,46.3514,46.3914,75491.0
2017-08-09 14:10:00,58.0,58.01,57.89,57.92,96467.0,46.3914,46.3994,46.3034,46.3274,96467.0
2017-08-09 14:20:00,57.91,57.92,57.82,57.83,132589.0,46.3194,46.3274,46.2474,46.2554,132589.0
2017-08-09 14:30:00,57.83,57.88,57.65,57.67,313369.0,46.2554,46.2954,46.1114,46.1274,313369.0
2017-08-09 14:40:00,57.67,57.67,57.38,57.5,288047.0,46.1274,46.1274,45.8955,45.9915,288047.0
2017-08-09 14:50:00,57.5,57.58,57.44,57.55,91601.0,45.9915,46.0555,45.9435,46.0315,91601.0
2017-08-09 15:00:00,57.55,57.62,57.52,57.6,116717.0,46.0315,46.0875,46.0075,46.0715,116717.0
2017-08-09 15:10:00,57.6,57.69,57.55,57.58,82642.0,46.0715,46.1434,46.0315,46.0555,82642.0
2017-08-09 15:20:00,57.58,57.73,57.55,57.71,101558.0,46.0555,46.1754,46.0315,46.1594,101558.0
2017-08-09 15:30:00,57.71,57.8,57.61,57.79,155827.0,46.1594,46.2314,46.0795,46.2234,155827.0
2017-08-09 15:40:00,57.79,57.9,57.78,57.84,237413.0,46.2234,46.3114,46.2154,46.2634,237413.0
2017-08-09 15:50:00,57.84,57.89,57.82,57.86,526282.0,46.2634,46.3034,46.2474,46.2794,526282.0
2017-08-10 09:30:00,57.32,57.32,56.25,56.4,580574.0,45.8475,45.8475,44.9917,45.1116,580574.0
2017-08-10 09:40:00,56.4,56.46,55.78,56.01,573064.0,45.1116,45.1596,44.6157,44.7997,573064.0
2017-08-10 09:50:00,56.02,56.2,55.73,56.07,671739.0,44.8077,44.9517,44.5757,44.8477,671739.0
2017-08-10 10:00:00,56.07,56.33,55.77,55.83,390591.0,44.8477,45.0556,44.6077,44.6557,390591.0
2017-08-10 10:10:00,55.83,55.83,55.53,55.69,430460.0,44.6557,44.6557,44.4158,44.5437,430460.0
2017-08-10 10:20:00,55.69,55.73,55.53,55.66,301827.0,44.5437,44.5757,44.4158,44.5197,301827.0
2017-08-10 10:30:00,55.66,55.97,55.63,55.97,289157.0,44.5197,44.7677,44.4957,44.7677,289157.0
2017-08-10 10:40:00,55.96,56.06,55.9,56.05,225398.0,44.7597,44.8397,44.7117,44.8317,225398.0
2017-08-10 10:50:00,56.05,56.09,55.86,55.86,214331.0,44.8317,44.8637,44.6797,44.6797,214331.0
2017-08-10 11:00:00,55.85,55.89,55.71,55.71,249250.0,44.6717,44.7037,44.5597,44.5597,249250.0
2017-08-10 11:10:00,55.71,55.71,55.58,55.63,392629.0,44.5597,44.5597,44.4558,44.4957,392629.0
2017-08-10 11:20:00,55.64,55.71,55.58,55.62,151529.0,44.5037,44.5597,44.4558,44.4878,151529.0
2017-08-10 11:30:00,55.62,55.69,55.55,55.64,206590.0,44.4878,44.5437,44.4318,44.5037,206590.0
2017-08-10 11:40:00,55.65,55.66,55.56,55.58,148952.0,44.5117,44.5197,44.4398,44.4558,148952.0
2017-08-10 11:50:00,55.58,55.67,55.55,55.59,213146.0,44.4558,44.5277,44.4318,44.4638,213146.0
2017-08-10 12:00:00,55.58,55.65,55.5,55.65,160953.0,44.4558,44.5117,44.3918,44.5117,160953.0
2017-08-10 12:10:00,55.65,55.66,55.51,55.52,129743.0,44.5117,44.5197,44.3998,44.4078,129743.0
2017-08-10 12:20:00,55.51,55.67,55.47,55.63,237896.0,44.3998,44.5277,44.3678,44.4957,237896.0
2017-08-10 12:30:00,55.62,55.64,55.52,55.55,101888.0,44.4878,44.5037,44.4078,44.4318,101888.0
2017-08-10 12:40:00,55.54,55.65,55.51,55.59,120639.0,44.4238,44.5117,44.3998,44.4638,120639.0
2017-08-10 12:50:00,55.58,55.63,55.53,55.54,122106.0,44.4558,44.4957,44.4158,44.4238,122106.0
2017-08-10 13:00:00,55.54,55.58,55.5,55.57,61733.0,44.4238,44.4558,44.3918,44.4478,61733.0
2017-08-10 13:10:00,55.56,55.64,55.53,55.58,101000.0,44.4398,44.5037,44.4158,44.4558,101000.0
2017-08-10 13:20:00,55.58,55.88,55.57,55.84,207106.0,44.4558,44.6957,44.4478,44.6637,207106.0
2017-08-10 13:30:00,55.83,55.91,55.66,55.71,245652.0,44.6557,44.7197,44.5197,44.5597,245652.0
2017-08-10 13:40:00,55.7,55.74,55.56,55.7,141988.0,44.5517,44.5837,44.4398,44.5517,141988.0
2017-08-10 13:50:00,55.7,55.78,55.61,55.7,86176.0,44.5517,44.6157,44.4798,44.5517,86176.0
2017-08-10 14:00:00,55.7,55.87,55.69,55.86,103626.0,44.5517,44.6877,44.5437,44.6797,103626.0
2017-08-10 14:10:00,55.86,55.89,55.8,55.89,79452.0,44.6797,44.7037,44.6317,44.7037,79452.0
2017-08-10 14:20:00,55.9,56.0,55.87,55.96,84486.0,44.7117,44.7917,44.6877,44.7597,84486.0
2017-08-10 14:30:00,55.97,56.14,55.97,55.97,238774.0,44.7677,44.9037,44.7677,44.7677,238774.0
2017-08-10 14:40:00,55.96,56.16,55.95,56.16,90694.0,44.7597,44.9197,44.7517,44.9197,90694.0
2017-08-10 14:50:00,56.16,56.27,55.95,55.96,171186.0,44.9197,45.0077,44.7517,44.7597,171186.0
2017-08-10 15:00:00,55.95,55.99,55.85,55.97,142892.0,44.7517,44.7837,44.6717,44.7677,142892.0
2017-08-10 15:10:00,55.97,55.97,55.65,55.69,221130.0,44.7677,44.7677,44.5117,44.5437,221130.0
2017-08-10 15:20:00,55.69,55.71,55.52,55.58,227699.0,44.5437,44.5597,44.4078,44.4558,227699.0
2017-08-10 15:30:00,55.59,55.68,55.58,55.66,259188.0,44.4638,44.5357,44.4558,44.5197,259188.0
2017-08-10 15:40:00,55.65,55.7,55.58,55.6,349458.0,44.5117,44.5517,44.4558,44.4718,349458.0
2017-08-10 15:50:00,55.6,55.67,55.58,55.64,617294.0,44.4718,44.5277,44.4558,44.5037,617294.0
2017-08-11 09:30:00,55.34,55.65,55.31,55.44,412151.0,44.2638,44.5117,44.2398,44.3438,412151.0
2017-08-11 09:40:00,55.44,55.68,55.11,55.29,428135.0,44.3438,44.5357,44.0798,44.2238,428135.0
2017-08-11 09:50:00,55.28,55.54,55.26,55.5,218012.0,44.2158,44.4238,44.1998,44.3918,218012.0
2017-08-11 10:00:00,55.5,55.76,55.46,55.68,204139.0,44.3918,44.5997,44.3598,44.5357,204139.0
2017-08-11 10:10:00,55.68,55.8,55.47,55.57,182945.0,44.5357,44.6317,44.3678,44.4478,182945.0
2017-08-11 10:20:00,55.55,55.82,55.54,55.78,160777.0,44.4318,44.6477,44.4238,44.6157,160777.0
2017-08-11 10:30:00,55.77,55.8,55.69,55.69,94411.0,44.6077,44.6317,44.5437,44.5437,94411.0
2017-08-11 10:40:00,55.68,55.83,55.63,55.81,122102.0,44.5357,44.6557,44.4957,44.6397,122102.0
2017-08-11 10:50:00,55.81,55.92,55.79,55.88,93015.0,44.6397,44.7277,44.6237,44.6957,93015.0
2017-08-11 11:00:00,55.88,55.9,55.79,55.84,99534.0,44.6957,44.7117,44.6237,44.6637,99534.0
2017-08-11 11:10:00,55.83,55.84,55.7,55.75,107286.0,44.6557,44.6637,44.5517,44.5917,107286.0
2017-08-11 11:20:00,55.74,55.77,55.61,55.65,122511.0,44.5837,44.6077,44.4798,44.5117,122511.0
2017-08-11 11:30:00,55.65,55.73,55.63,55.71,59119.0,44.5117,44.5757,44.4957,44.5597,59119.0
2017-08-11 11:40:00,55.71,55.87,55.71,55.84,205197.0,44.5597,44.6877,44.5597,44.6637,205197.0
2017-08-11 11:50:00,55.83,55.86,55.63,55.64,163173.0,44.6557,44.6797,44.4957,44.5037,163173.0
2017-08-11 12:00:00,55.64,55.68,55.58,55.61,158092.0,44.5037,44.5357,44.4558,44.4798,158092.0
2017-08-11 12:10:00,55.61,55.7,55.52,55.53,140877.0,44.4798,44.5517,44.4078,44.4158,140877.0
2017-08-11 12:20:00,55.53,55.64,55.49,55.6,97970.0,44.4158,44.5037,44.3838,44.4718,97970.0
2017-08-11 12:30:00,55.63,55.65,55.54,55.6,64838.0,44.4957,44.5117,44.4238,44.4718,64838.0
2017-08-11 12:40:00,55.59,55.6,55.43,55.43,90368.0,44.4638,44.4718,44.3358,44.3358,90368.0
2017-08-11 12:50:00,55.44,55.56,55.43,55.54,70455.0,44.3438,44.4398,44.3358,44.4238,70455.0
2017-08-11 13:00:00,55.53,55.63,55.48,55.6,88649.0,44.4158,44.4957,44.3758,44.4718,88649.0
2017-08-11 13:10:00,55.61,55.63,55.56,55.63,35993.0,44.4798,44.4957,44.4398,44.4957,35993.0
2017-08-11 13:20:00,55.63,55.69,55.58,55.65,46206.0,44.4957,44.5437,44.4558,44.5117,46206.0
2017-08-11 13:30:00,55.65,55.71,55.59,55.59,59446.0,44.5117,44.5597,44.4638,44.4638,59446.0
2017-08-11 13:40:00,55.6,55.61,55.55,55.56,49741.0,44.4718,44.4798,44.4318,44.4398,49741.0
2017-08-11 13:50:00,55.56,55.64,55.54,55.63,58200.0,44.4398,44.5037,44.4238,44.4957,58200.0
2017-08-11 14:00:00,55.63,55.73,55.62,55.7,58339.0,44.4957,44.5757,44.4878,44.5517,58339.0
2017-08-11 14:10:00,55.69,55.77,55.66,55.66,97044.0,44.5437,44.6077,44.5197,44.5197,97044.0
2017-08-11 14:20:00,55.67,55.72,55.63,55.68,43012.0,44.5277,44.5677,44.4957,44.5357,43012.0
2017-08-11 14:30:00,55.68,55.71,55.59,55.62,72547.0,44.5357,44.5597,44.4638,44.4878,72547.0
2017-08-11 14:40:00,55.62,55.71,55.62,55.63,71535.0,44.4878,44.5597,44.4878,44.4957,71535.0
2017-08-11 14:50:00,55.64,55.67,55.54,55.56,90621.0,44.5037,44.5277,44.4238,44.4398,90621.0
2017-08-11 15:00:00,55.56,55.64,55.55,55.58,61393.0,44.4398,44.5037,44.4318,44.4558,61393.0
2017-08-11 15:10:00,55.58,55.64,55.57,55.58,83263.0,44.4558,44.5037,44.4478,44.4558,83263.0
2017-08-11 15:20:00,55.59,55.74,55.57,55.74,101250.0,44.4638,44.5837,44.4478,44.5837,101250.0
2017-08-11 15:30:00,55.75,55.79,55.68,55.72,156569.0,44.5917,44.6237,44.5357,44.5677,156569.0
2017-08-11 15:40:00,55.72,55.76,55.71,55.72,213759.0,44.5677,44.5997,44.5597,44.5677,213759.0
2017-08-11 15:50:00,55.72,55.75,55.63,55.65,434061.0,44.5677,44.5917,44.4957,44.5117,434061.0
2017-08-14 09:30:00,55.41,55.96,55.4,55.79,345097.0,44.8123,45.2571,44.8042,45.1196,345097.0
2017-08-14 09:40:00,55.77,55.9,55.67,55.85,233880.0,45.1035,45.2086,45.0226,45.1682,233880.0
2017-08-14 09:50:00,55.86,55.89,55.59,55.74,117310.0,45.1762,45.2005,44.9579,45.0792,117310.0
2017-08-14 10:00:00,55.76,55.9,55.71,55.79,138865.0,45.0954,45.2086,45.0549,45.1196,138865.0
2017-08-14 10:10:00,55.79,55.84,55.69,55.73,176750.0,45.1196,45.1601,45.0388,45.0711,176750.0
2017-08-14 10:20:00,55.74,55.83,55.62,55.64,154927.0,45.0792,45.152,44.9821,44.9983,154927.0
2017-08-14 10:30:00,55.64,55.66,55.58,55.63,115593.0,44.9983,45.0145,44.9498,44.9902,115593.0
2017-08-14 10:40:00,55.63,55.82,55.6,55.8,67319.0,44.9902,45.1439,44.966,45.1277,67319.0
2017-08-14 10:50:00,55.8,55.87,55.73,55.75,46710.0,45.1277,45.1843,45.0711,45.0873,46710.0
2017-08-14 11:00:00,55.76,55.89,55.75,55.86,96651.0,45.0954,45.2005,45.0873,45.1762,96651.0
2017-08-14 11:10:00,55.86,55.91,55.76,55.79,127860.0,45.1762,45.2167,45.0954,45.1196,127860.0
2017-08-14 11:20:00,55.8,55.89,55.78,55.83,79507.0,45.1277,45.2005,45.1115,45.152,79507.0
2017-08-14 11:30:00,55.83,55.88,55.72,55.73,136580.0,45.152,45.1924,45.063,45.0711,136580.0
2017-08-14 11:40:00,55.73,55.75,55.65,55.65,92126.0,45.0711,45.0873,45.0064,45.0064,92126.0
2017-08-14 11:50:00,55.64,55.73,55.64,55.73,96969.0,44.9983,45.0711,44.9983,45.0711,96969.0
2017-08-14 12:00:00,55.73,55.84,55.73,55.84,109020.0,45.0711,45.1601,45.0711,45.1601,109020.0
2017-08-14 12:10:00,55.84,55.84,55.69,55.75,183471.0,45.1601,45.1601,45.0388,45.0873,183471.0
2017-08-14 12:20:00,55.75,55.75,55.6,55.61,119555.0,45.0873,45.0873,44.966,44.9741,119555.0
2017-08-14 12:30:00,55.62,55.69,55.62,55.68,70122.0,44.9821,45.0388,44.9821,45.0307,70122.0
2017-08-14 12:40:00,55.68,55.8,55.67,55.79,55876.0,45.0307,45.1277,45.0226,45.1196,55876.0
2017-08-14 12:50:00,55.8,55.85,55.77,55.83,69262.0,45.1277,45.1682,45.1035,45.152,69262.0
2017-08-14 13:00:00,55.84,55.93,55.82,55.91,68126.0,45.1601,45.2329,45.1439,45.2167,68126.0
2017-08-14 13:10:00,55.91,55.92,55.7,55.73,90316.0,45.2167,45.2248,45.0468,45.0711,90316.0
2017-08-14 13:20:00,55.73,55.8,55.66,55.78,94954.0,45.0711,45.1277,45.0145,45.1115,94954.0
2017-08-14 13:30:00,55.78,55.81,55.72,55.76,58640.0,45.1115,45.1358,45.063,45.0954,58640.0
2017-08-14 13:40:00,55.75,55.76,55.7,55.73,42430.0,45.0873,45.0954,45.0468,45.0711,42430.0
2017-08-14 13:50:00,55.73,55.87,55.73,55.87,63152.0,45.0711,45.1843,45.0711,45.1843,63152.0
2017-08-14 14:00:00,55.87,55.92,55.86,55.91,64873.0,45.1843,45.2248,45.1762,45.2167,64873.0
2017-08-14 14:10:00,55.92,55.94,55.83,55.84,97076.0,45.2248,45.2409,45.152,45.1601,97076.0
2017-08-14 14:20:00,55.85,55.89,55.83,55.86,56683.0,45.1682,45.2005,45.152,45.1762,56683.0
2017-08-14 14:30:00,55.87,55.88,55.8,55.88,77449.0,45.1843,45.1924,45.1277,45.1924,77449.0
2017-08-14 14:40:00,55.88,55.89,55.79,55.79,97354.0,45.1924,45.2005,45.1196,45.1196,97354.0
2017-08-14 14:50:00,55.79,55.79,55.72,55.78,119119.0,45.1196,45.1196,45.063,45.1115,119119.0
2017-08-14 15:00:00,55.77,55.81,55.76,55.79,61779.0,45.1035,45.1358,45.0954,45.1196,61779.0
2017-08-14 15:10:00,55.79,55.95,55.77,55.95,103495.0,45.1196,45.249,45.1035,45.249,103495.0
2017-08-14 15:20:00,55.94,56.05,55.91,56.04,143644.0,45.2409,45.3299,45.2167,45.3218,143644.0
2017-08-14 15:30:00,56.04,56.05,55.9,55.91,142554.0,45.3218,45.3299,45.2086,45.2167,142554.0
2017-08-14 15:40:00,55.91,55.93,55.75,55.75,325454.0,45.2167,45.2329,45.0873,45.0873,325454.0
2017-08-14 15:50:00,55.76,55.8,55.73,55.74,416185.0,45.0954,45.1277,45.0711,45.0792,416185.0
2017-08-15 09:30:00,55.73,55.78,54.92,55.25,379827.0,45.0711,45.1115,44.416,44.6829,379827.0
2017-08-15 09:40:00,55.24,55.41,55.05,55.13,158017.0,44.6748,44.8123,44.5212,44.5859,158017.0
2017-08-15 09:50:00,55.14,55.21,55.02,55.12,234112.0,44.594,44.6506,44.4969,44.5778,234112.0
2017-08-15 10:00:00,55.12,55.3,55.06,55.26,146655.0,44.5778,44.7234,44.5293,44.691,146655.0
2017-08-15 10:10:00,55.25,55.33,55.11,55.27,231109.0,44.6829,44.7476,44.5697,44.6991,231109.0
2017-08-15 10:20:00,55.27,55.37,55.23,55.29,86506.0,44.6991,44.78,44.6667,44.7153,86506.0
2017-08-15 10:30:00,55.29,55.32,55.11,55.19,294084.0,44.7153,44.7395,44.5697,44.6344,294084.0
2017-08-15 10:40:00,55.18,55.23,55.14,55.18,126459.0,44.6263,44.6667,44.594,44.6263,126459.0
2017-08-15 10:50:00,55.17,55.26,55.13,55.2,123164.0,44.6182,44.691,44.5859,44.6425,123164.0
2017-08-15 11:00:00,55.19,55.36,55.18,55.36,124116.0,44.6344,44.7719,44.6263,44.7719,124116.0
2017-08-15 11:10:00,55.36,55.56,55.34,55.47,129542.0,44.7719,44.9336,44.7557,44.8608,129542.0
2017-08-15 11:20:00,55.47,55.55,55.43,55.49,266582.0,44.8608,44.9255,44.8285,44.877,266582.0
2017-08-15 11:30:00,55.49,55.49,55.31,55.34,190633.0,44.877,44.877,44.7314,44.7557,190633.0
2017-08-15 11:40:00,55.34,55.39,55.21,55.26,118518.0,44.7557,44.7961,44.6506,44.691,118518.0
2017-08-15 11:50:00,55.27,55.27,55.19,55.22,62679.0,44.6991,44.6991,44.6344,44.6587,62679.0
2017-08-15 12:00:00,55.22,55.25,55.16,55.16,117132.0,44.6587,44.6829,44.6101,44.6101,117132.0
2017-08-15 12:10:00,55.17,55.29,55.15,55.23,78966.0,44.6182,44.7153,44.602,44.6667,78966.0
2017-08-15 12:20:00,55.23,55.24,55.13,55.14,154829.0,44.6667,44.6748,44.5859,44.594,154829.0
2017-08-15 12:30:00,55.13,55.21,55.07,55.21,87064.0,44.5859,44.6506,44.5373,44.6506,87064.0
2017-08-15 12:40:00,55.22,55.23,55.11,55.12,122611.0,44.6587,44.6667,44.5697,44.5778,122611.0
2017-08-15 12:50:00,55.11,55.16,55.06,55.1,99981.0,44.5697,44.6101,44.5293,44.5616,99981.0
2017-08-15 13:00:00,55.1,55.1,54.99,55.04,157916.0,44.5616,44.5616,44.4726,44.5131,157916.0
2017-08-15 13:10:00,55.03,55.08,55.02,55.04,96951.0,44.505,44.5454,44.4969,44.5131,96951.0
2017-08-15 13:20:00,55.04,55.05,54.94,54.96,140775.0,44.5131,44.5212,44.4322,44.4484,140775.0
2017-08-15 13:30:00,54.96,54.97,54.79,54.8,206284.0,44.4484,44.4565,44.3109,44.319,206284.0
2017-08-15 13:40:00,54.8,54.89,54.79,54.88,72212.0,44.319,44.3918,44.3109,44.3837,72212.0
2017-08-15 13:50:00,54.88,54.9,54.81,54.89,121696.0,44.3837,44.3999,44.3271,44.3918,121696.0
2017-08-15 14:00:00,54.89,54.9,54.79,54.79,134102.0,44.3918,44.3999,44.3109,44.3109,134102.0
2017-08-15 14:10:00,54.79,54.83,54.72,54.82,212763.0,44.3109,44.3432,44.2543,44.3352,212763.0
2017-08-15 14:20:00,54.83,54.87,54.63,54.71,280610.0,44.3432,44.3756,44.1815,44.2462,280610.0
2017-08-15 14:30:00,54.71,54.81,54.65,54.72,136137.0,44.2462,44.3271,44.1977,44.2543,136137.0
2017-08-15 14:40:00,54.73,54.73,54.64,54.68,137208.0,44.2624,44.2624,44.1896,44.2219,137208.0
2017-08-15 14:50:00,54.69,54.8,54.64,54.7,337160.0,44.23,44.319,44.1896,44.2381,337160.0
2017-08-15 15:00:00,54.69,54.77,54.55,54.55,236601.0,44.23,44.2947,44.1168,44.1168,236601.0
2017-08-15 15:10:00,54.55,54.71,54.48,54.63,306970.0,44.1168,44.2462,44.0602,44.1815,306970.0
2017-08-15 15:20:00,54.63,54.69,54.58,54.62,373364.0,44.1815,44.23,44.1411,44.1734,373364.0
2017-08-15 15:30:00,54.62,54.68,54.6,54.64,456350.0,44.1734,44.2219,44.1572,44.1896,456350.0
2017-08-15 15:40:00,54.64,54.65,54.58,54.63,589920.0,44.1896,44.1977,44.1411,44.1815,589920.0
2017-08-15 15:50:00,54.63,54.63,54.25,54.3,920321.0,44.1815,44.1815,43.8742,43.9146,920321.0
2017-08-16 09:30:00,57.0,57.0,55.11,55.36,2229247.0,46.0982,46.0982,44.5697,44.7719,2229247.0
2017-08-16 09:40:00,55.36,55.46,54.47,54.62,2035693.0,44.7719,44.8527,44.0521,44.1734,2035693.0
2017-08-16 09:50:00,54.56,55.24,54.47,54.65,1217092.0,44.1249,44.6748,44.0521,44.1977,1217092.0
2017-08-16 10:00:00,54.7,55.03,54.53,54.86,726463.0,44.2381,44.505,44.1006,44.3675,726463.0
2017-08-16 10:10:00,54.87,55.39,54.64,55.26,972455.0,44.3756,44.7961,44.1896,44.691,972455.0
2017-08-16 10:20:00,55.28,55.5,55.22,55.38,792287.0,44.7072,44.8851,44.6587,44.788,792287.0
2017-08-16 10:30:00,55.39,55.59,55.17,55.46,659394.0,44.7961,44.9579,44.6182,44.8527,659394.0
2017-08-16 10:40:00,55.48,56.1,55.42,55.9,1248907.0,44.8689,45.3703,44.8204,45.2086,1248907.0
2017-08-16 10:50:00,55.9,56.06,55.86,55.93,644444.0,45.2086,45.338,45.1762,45.2329,644444.0
2017-08-16 11:00:00,55.93,56.23,55.74,56.21,646041.0,45.2329,45.4755,45.0792,45.4593,646041.0
2017-08-16 11:10:00,56.2,56.21,55.98,56.07,263061.0,45.4512,45.4593,45.2733,45.3461,263061.0
2017-08-16 11:20:00,56.06,56.1,55.88,56.09,320841.0,45.338,45.3703,45.1924,45.3623,320841.0
2017-08-16 11:30:00,56.09,56.16,55.93,56.12,260610.0,45.3623,45.4189,45.2329,45.3865,260610.0
2017-08-16 11:40:00,56.12,56.12,55.98,56.07,194474.0,45.3865,45.3865,45.2733,45.3461,194474.0
2017-08-16 11:50:00,56.07,56.22,56.07,56.22,180021.0,45.3461,45.4674,45.3461,45.4674,180021.0
2017-08-16 12:00:00,56.22,56.26,56.08,56.23,266692.0,45.4674,45.4997,45.3542,45.4755,266692.0
2017-08-16 12:10:00,56.23,56.37,56.2,56.28,258525.0,45.4755,45.5887,45.4512,45.5159,258525.0
2017-08-16 12:20:00,56.28,56.28,56.05,56.11,224376.0,45.5159,45.5159,45.3299,45.3784,224376.0
2017-08-16 12:30:00,56.11,56.14,55.95,56.07,206694.0,45.3784,45.4027,45.249,45.3461,206694.0
2017-08-16 12:40:00,56.07,56.14,56.01,56.12,141821.0,45.3461,45.4027,45.2976,45.3865,141821.0
2017-08-16 12:50:00,56.13,56.29,56.02,56.28,200999.0,45.3946,45.524,45.3056,45.5159,200999.0
2017-08-16 13:00:00,56.28,56.46,56.19,56.41,311966.0,45.5159,45.6615,45.4431,45.6211,311966.0
2017-08-16 13:10:00,56.41,56.58,56.3,56.48,383544.0,45.6211,45.7585,45.5321,45.6777,383544.0
2017-08-16 13:20:00,56.49,56.73,56.43,56.67,346976.0,45.6858,45.8798,45.6372,45.8313,346976.0
2017-08-16 13:30:00,56.66,56.68,56.41,56.48,238985.0,45.8232,45.8394,45.6211,45.6777,238985.0
2017-08-16 13:40:00,56.48,56.69,56.41,56.67,307492.0,45.6777,45.8475,45.6211,45.8313,307492.0
2017-08-16 13:50:00,56.66,56.66,56.32,56.38,225052.0,45.8232,45.8232,45.5483,45.5968,225052.0
2017-08-16 14:00:00,56.38,56.5,56.22,56.35,246254.0,45.5968,45.6938,45.4674,45.5725,246254.0
2017-08-16 14:10:00,56.36,56.58,56.33,56.5,169621.0,45.5806,45.7585,45.5564,45.6938,169621.0
2017-08-16 14:20:00,56.5,56.58,56.37,56.52,245049.0,45.6938,45.7585,45.5887,45.71,245049.0
2017-08-16 14:30:00,56.51,56.61,56.45,56.59,225162.0,45.7019,45.7828,45.6534,45.7666,225162.0
2017-08-16 14:40:00,56.58,56.62,56.49,56.54,229456.0,45.7585,45.7909,45.6858,45.7262,229456.0
2017-08-16 14:50:00,56.55,56.55,56.36,56.5,208322.0,45.7343,45.7343,45.5806,45.6938,208322.0
2017-08-16 15:00:00,56.5,56.59,56.44,56.46,214879.0,45.6938,45.7666,45.6453,45.6615,214879.0
2017-08-16 15:10:00,56.46,56.49,56.27,56.28,224490.0,45.6615,45.6858,45.5078,45.5159,224490.0
2017-08-16 15:20:00,56.28,56.29,56.18,56.2,271966.0,45.5159,45.524,45.435,45.4512,271966.0
2017-08-16 15:30:00,56.2,56.25,56.11,56.16,331460.0,45.4512,45.4917,45.3784,45.4189,331460.0
2017-08-16 15:40:00,56.16,56.36,56.15,56.29,497548.0,45.4189,45.5806,45.4108,45.524,497548.0
2017-08-16 15:50:00,56.28,56.38,56.21,56.33,771776.0,45.5159,45.5968,45.4593,45.5564,771776.0
2017-08-17 09:30:00,56.53,56.57,55.8,56.44,441993.0,45.7181,45.7505,45.1277,45.6453,441993.0
2017-08-17 09:40:00,56.44,56.6,56.44,56.55,631564.0,45.6453,45.7747,45.6453,45.7343,631564.0
2017-08-17 09:50:00,56.55,56.85,56.47,56.79,667887.0,45.7343,45.9769,45.6696,45.9284,667887.0
2017-08-17 10:00:00,56.8,57.06,56.73,57.03,453590.0,45.9365,46.1467,45.8798,46.1225,453590.0
2017-08-17 10:10:00,57.03,57.05,56.72,56.82,478519.0,46.1225,46.1386,45.8718,45.9526,478519.0
2017-08-17 10:20:00,56.81,56.87,56.76,56.83,269237.0,45.9445,45.9931,45.9041,45.9607,269237.0
2017-08-17 10:30:00,56.83,56.86,56.51,56.53,421678.0,45.9607,45.985,45.7019,45.7181,421678.0
2017-08-17 10:40:00,56.52,56.72,56.51,56.59,208718.0,45.71,45.8718,45.7019,45.7666,208718.0
2017-08-17 10:50:00,56.59,56.62,56.54,56.58,346349.0,45.7666,45.7909,45.7262,45.7585,346349.0
2017-08-17 11:00:00,56.58,56.64,56.56,56.61,349819.0,45.7585,45.8071,45.7424,45.7828,349819.0
2017-08-17 11:10:00,56.61,56.61,56.28,56.31,279174.0,45.7828,45.7828,45.5159,45.5402,279174.0
2017-08-17 11:20:00,56.3,56.35,56.11,56.14,238400.0,45.5321,45.5725,45.3784,45.4027,238400.0
2017-08-17 11:30:00,56.14,56.17,55.85,55.86,729579.0,45.4027,45.427,45.1682,45.1762,729579.0
2017-08-17 11:40:00,55.87,55.88,55.42,55.42,627556.0,45.1843,45.1924,44.8204,44.8204,627556.0
2017-08-17 11:50:00,55.43,55.92,55.41,55.89,383126.0,44.8285,45.2248,44.8123,45.2005,383126.0
2017-08-17 12:00:00,55.88,56.1,55.88,56.08,289390.0,45.1924,45.3703,45.1924,45.3542,289390.0
2017-08-17 12:10:00,56.07,56.08,55.74,55.74,305292.0,45.3461,45.3542,45.0792,45.0792,305292.0
2017-08-17 12:20:00,55.74,56.08,55.63,56.04,216673.0,45.0792,45.3542,44.9902,45.3218,216673.0
2017-08-17 12:30:00,56.04,56.25,56.0,56.21,299496.0,45.3218,45.4917,45.2895,45.4593,299496.0
2017-08-17 12:40:00,56.21,56.26,56.2,56.22,410624.0,45.4593,45.4997,45.4512,45.4674,410624.0
2017-08-17 12:50:00,56.23,56.25,56.19,56.21,207676.0,45.4755,45.4917,45.4431,45.4593,207676.0
2017-08-17 13:00:00,56.22,56.22,56.13,56.16,274930.0,45.4674,45.4674,45.3946,45.4189,274930.0
2017-08-17 13:10:00,56.16,56.21,56.09,56.19,168318.0,45.4189,45.4593,45.3623,45.4431,168318.0
2017-08-17 13:20:00,56.2,56.39,56.16,56.33,356157.0,45.4512,45.6049,45.4189,45.5564,356157.0
2017-08-17 13:30:00,56.33,56.35,56.24,56.25,279698.0,45.5564,45.5725,45.4836,45.4917,279698.0
2017-08-17 13:40:00,56.25,56.34,56.22,56.29,220803.0,45.4917,45.5644,45.4674,45.524,220803.0
2017-08-17 13:50:00,56.3,56.31,56.23,56.28,130685.0,45.5321,45.5402,45.4755,45.5159,130685.0
2017-08-17 14:00:00,56.28,56.34,56.28,56.32,138161.0,45.5159,45.5644,45.5159,45.5483,138161.0
2017-08-17 14:10:00,56.33,56.33,56.22,56.26,184501.0,45.5564,45.5564,45.4674,45.4997,184501.0
2017-08-17 14:20:00,56.26,56.34,56.23,56.31,271580.0,45.4997,45.5644,45.4755,45.5402,271580.0
2017-08-17 14:30:00,56.3,56.31,56.15,56.27,1656826.0,45.5321,45.5402,45.4108,45.5078,1656826.0
2017-08-17 14:40:00,56.28,56.55,56.27,56.45,339369.0,45.5159,45.7343,45.5078,45.6534,339369.0
2017-08-17 14:50:00,56.45,56.45,56.34,56.37,104340.0,45.6534,45.6534,45.5644,45.5887,104340.0
2017-08-17 15:00:00,56.38,56.38,56.25,56.32,129660.0,45.5968,45.5968,45.4917,45.5483,129660.0
2017-08-17 15:10:00,56.31,56.34,56.22,56.22,117052.0,45.5402,45.5644,45.4674,45.4674,117052.0
2017-08-17 15:20:00,56.23,56.24,56.14,56.14,126335.0,45.4755,45.4836,45.4027,45.4027,126335.0
2017-08-17 15:30:00,56.14,56.33,56.11,56.26,269132.0,45.4027,45.5564,45.3784,45.4997,269132.0
2017-08-17 15:40:00,56.26,56.28,56.15,56.18,293756.0,45.4997,45.5159,45.4108,45.435,293756.0
2017-08-17 15:50:00,56.17,56.18,56.05,56.13,629881.0,45.427,45.435,45.3299,45.3946,629881.0
2017-08-18 09:30:00,55.91,56.32,55.88,56.19,281501.0,45.2167,45.5483,45.1924,45.4431,281501.0
2017-08-18 09:40:00,56.17,56.27,56.05,56.12,188534.0,45.427,45.5078,45.3299,45.3865,188534.0
2017-08-18 09:50:00,56.13,56.23,55.99,56.04,93381.0,45.3946,45.4755,45.2814,45.3218,93381.0
2017-08-18 10:00:00,56.03,56.34,56.01,56.16,163782.0,45.3137,45.5644,45.2976,45.4189,163782.0
2017-08-18 10:10:00,56.16,56.34,56.15,56.27,99164.0,45.4189,45.5644,45.4108,45.5078,99164.0
2017-08-18 10:20:00,56.28,56.36,56.09,56.09,89826.0,45.5159,45.5806,45.3623,45.3623,89826.0
2017-08-18 10:30:00,56.09,56.1,55.96,55.97,134641.0,45.3623,45.3703,45.2571,45.2652,134641.0
2017-08-18 10:40:00,55.97,56.1,55.97,55.97,95369.0,45.2652,45.3703,45.2652,45.2652,95369.0
2017-08-18 10:50:00,55.98,56.08,55.96,56.07,91084.0,45.2733,45.3542,45.2571,45.3461,91084.0
2017-08-18 11:00:00,56.07,56.09,55.89,55.91,60574.0,45.3461,45.3623,45.2005,45.2167,60574.0
2017-08-18 11:10:00,55.91,55.97,55.89,55.96,54626.0,45.2167,45.2652,45.2005,45.2571,54626.0
2017-08-18 11:20:00,55.96,56.07,55.91,56.04,68149.0,45.2571,45.3461,45.2167,45.3218,68149.0
2017-08-18 11:30:00,56.05,56.09,56.0,56.05,66746.0,45.3299,45.3623,45.2895,45.3299,66746.0
2017-08-18 11:40:00,56.06,56.16,56.02,56.14,54390.0,45.338,45.4189,45.3056,45.4027,54390.0
2017-08-18 11:50:00,56.14,56.24,56.12,56.13,52739.0,45.4027,45.4836,45.3865,45.3946,52739.0
2017-08-18 12:00:00,56.13,56.14,56.07,56.07,74811.0,45.3946,45.4027,45.3461,45.3461,74811.0
2017-08-18 12:10:00,56.06,56.1,56.01,56.08,53347.0,45.338,45.3703,45.2976,45.3542,53347.0
2017-08-18 12:20:00,56.07,56.13,56.05,56.13,33224.0,45.3461,45.3946,45.3299,45.3946,33224.0
2017-08-18 12:30:00,56.12,56.16,56.08,56.12,83605.0,45.3865,45.4189,45.3542,45.3865,83605.0
2017-08-18 12:40:00,56.11,56.24,56.11,56.22,106969.0,45.3784,45.4836,45.3784,45.4674,106969.0
2017-08-18 12:50:00,56.22,56.24,56.07,56.07,52157.0,45.4674,45.4836,45.3461,45.3461,52157.0
2017-08-18 13:00:00,56.08,56.15,56.05,56.12,56554.0,45.3542,45.4108,45.3299,45.3865,56554.0
2017-08-18 13:10:00,56.12,56.13,56.06,56.07,35688.0,45.3865,45.3946,45.338,45.3461,35688.0
2017-08-18 13:20:00,56.06,56.09,56.02,56.02,38554.0,45.338,45.3623,45.3056,45.3056,38554.0
2017-08-18 13:30:00,56.01,56.04,55.96,55.97,41078.0,45.2976,45.3218,45.2571,45.2652,41078.0
2017-08-18 13:40:00,55.98,56.03,55.96,56.0,47547.0,45.2733,45.3137,45.2571,45.2895,47547.0
2017-08-18 13:50:00,56.0,56.01,55.94,55.94,54176.0,45.2895,45.2976,45.2409,45.2409,54176.0
2017-08-18 14:00:00,55.95,55.99,55.86,55.89,54058.0,45.249,45.2814,45.1762,45.2005,54058.0
2017-08-18 14:10:00,55.89,55.92,55.86,55.87,54011.0,45.2005,45.2248,45.1762,45.1843,54011.0
2017-08-18 14:20:00,55.86,55.93,55.83,55.9,66913.0,45.1762,45.2329,45.152,45.2086,66913.0
2017-08-18 14:30:00,55.89,55.95,55.87,55.88,56921.0,45.2005,45.249,45.1843,45.1924,56921.0
2017-08-18 14:40:00,55.88,55.91,55.8,55.8,62909.0,45.1924,45.2167,45.1277,45.1277,62909.0
2017-08-18 14:50:00,55.8,55.86,55.75,55.85,73329.0,45.1277,45.1762,45.0873,45.1682,73329.0
2017-08-18 15:00:00,55.86,55.87,55.81,55.81,91876.0,45.1762,45.1843,45.1358,45.1358,91876.0
2017-08-18 15:10:00,55.81,55.85,55.77,55.8,90424.0,45.1358,45.1682,45.1035,45.1277,90424.0
2017-08-18 15:20:00,55.8,55.84,55.76,55.79,123144.0,45.1277,45.1601,45.0954,45.1196,123144.0
2017-08-18 15:30:00,55.79,55.82,55.73,55.73,188309.0,45.1196,45.1439,45.0711,45.0711,188309.0
2017-08-18 15:40:00,55.74,55.78,55.69,55.74,206568.0,45.0792,45.1115,45.0388,45.0792,206568.0
2017-08-18 15:50:00,55.74,55.76,55.65,55.67,469070.0,45.0792,45.0954,45.0064,45.0226,469070.0
2017-08-21 09:30:00,55.86,55.86,55.61,55.79,217605.0,45.1762,45.1762,44.9741,45.1196,217605.0
2017-08-21 09:40:00,55.8,56.0,55.77,55.99,161436.0,45.1277,45.2895,45.1035,45.2814,161436.0
2017-08-21 09:50:00,55.98,55.99,55.76,55.83,94269.0,45.2733,45.2814,45.0954,45.152,94269.0
2017-08-21 10:00:00,55.82,55.99,55.74,55.98,112651.0,45.1439,45.2814,45.0792,45.2733,112651.0
2017-08-21 10:10:00,55.99,56.08,55.97,56.07,206750.0,45.2814,45.3542,45.2652,45.3461,206750.0
2017-08-21 10:20:00,56.07,56.07,55.99,56.06,68492.0,45.3461,45.3461,45.2814,45.338,68492.0
2017-08-21 10:30:00,56.05,56.15,56.04,56.14,91131.0,45.3299,45.4108,45.3218,45.4027,91131.0
2017-08-21 10:40:00,56.14,56.3,56.13,56.28,102058.0,45.4027,45.5321,45.3946,45.5159,102058.0
2017-08-21 10:50:00,56.27,56.35,56.23,56.26,119300.0,45.5078,45.5725,45.4755,45.4997,119300.0
2017-08-21 11:00:00,56.27,56.31,56.21,56.31,64280.0,45.5078,45.5402,45.4593,45.5402,64280.0
2017-08-21 11:10:00,56.32,56.47,56.31,56.43,137625.0,45.5483,45.6696,45.5402,45.6372,137625.0
2017-08-21 11:20:00,56.44,56.76,56.43,56.76,315691.0,45.6453,45.9041,45.6372,45.9041,315691.0
2017-08-21 11:30:00,56.75,57.0,56.73,56.96,241543.0,45.896,46.0982,45.8798,46.0659,241543.0
2017-08-21 11:40:00,56.95,57.04,56.93,56.96,259694.0,46.0578,46.1306,46.0416,46.0659,259694.0
2017-08-21 11:50:00,56.96,56.97,56.86,56.91,168657.0,46.0659,46.0739,45.985,46.0254,168657.0
2017-08-21 12:00:00,56.92,57.04,56.88,57.04,142950.0,46.0335,46.1306,46.0012,46.1306,142950.0
2017-08-21 12:10:00,57.05,57.05,56.96,57.0,128507.0,46.1386,46.1386,46.0659,46.0982,128507.0
2017-08-21 12:20:00,57.0,57.1,56.95,57.1,120539.0,46.0982,46.1791,46.0578,46.1791,120539.0
2017-08-21 12:30:00,57.09,57.12,57.0,57.03,82634.0,46.171,46.1953,46.0982,46.1225,82634.0
2017-08-21 12:40:00,57.03,57.07,56.99,57.0,81451.0,46.1225,46.1548,46.0901,46.0982,81451.0
2017-08-21 12:50:00,57.01,57.06,56.97,57.04,91690.0,46.1063,46.1467,46.0739,46.1306,91690.0
2017-08-21 13:00:00,57.04,57.04,56.95,56.98,84139.0,46.1306,46.1306,46.0578,46.082,84139.0
2017-08-21 13:10:00,56.98,57.06,56.97,57.04,90075.0,46.082,46.1467,46.0739,46.1306,90075.0
2017-08-21 13:20:00,57.05,57.11,57.02,57.03,73356.0,46.1386,46.1872,46.1144,46.1225,73356.0
2017-08-21 13:30:00,57.04,57.05,56.99,56.99,91679.0,46.1306,46.1386,46.0901,46.0901,91679.0
2017-08-21 13:40:00,56.99,57.05,56.98,56.99,94651.0,46.0901,46.1386,46.082,46.0901,94651.0
2017-08-21 13:50:00,57.0,57.0,56.8,56.8,149939.0,46.0982,46.0982,45.9365,45.9365,149939.0
2017-08-21 14:00:00,56.8,56.82,56.74,56.76,117620.0,45.9365,45.9526,45.8879,45.9041,117620.0
2017-08-21 14:10:00,56.76,56.77,56.65,56.69,138029.0,45.9041,45.9122,45.8152,45.8475,138029.0
2017-08-21 14:20:00,56.7,56.75,56.61,56.62,127474.0,45.8556,45.896,45.7828,45.7909,127474.0
2017-08-21 14:30:00,56.62,56.62,56.44,56.49,127369.0,45.7909,45.7909,45.6453,45.6858,127369.0
2017-08-21 14:40:00,56.48,56.53,56.38,56.46,151151.0,45.6777,45.7181,45.5968,45.6615,151151.0
2017-08-21 14:50:00,56.45,56.47,56.35,56.38,159226.0,45.6534,45.6696,45.5725,45.5968,159226.0
2017-08-21 15:00:00,56.38,56.4,56.27,56.36,276915.0,45.5968,45.613,45.5078,45.5806,276915.0
2017-08-21 15:10:00,56.36,56.38,56.26,56.3,199742.0,45.5806,45.5968,45.4997,45.5321,199742.0
2017-08-21 15:20:00,56.3,56.5,56.29,56.5,135213.0,45.5321,45.6938,45.524,45.6938,135213.0
2017-08-21 15:30:00,56.5,56.56,56.48,56.53,240822.0,45.6938,45.7424,45.6777,45.7181,240822.0
2017-08-21 15:40:00,56.54,56.56,56.5,56.54,186841.0,45.7262,45.7424,45.6938,45.7262,186841.0
2017-08-21 15:50:00,56.54,56.72,56.53,56.57,1153539.0,45.7262,45.8718,45.7181,45.7505,1153539.0
2017-08-22 09:30:00,56.72,56.91,56.34,56.47,377260.0,45.8718,46.0254,45.5644,45.6696,377260.0
2017-08-22 09:40:00,56.46,56.74,56.44,56.65,186355.0,45.6615,45.8879,45.6453,45.8152,186355.0
2017-08-22 09:50:00,56.65,56.65,56.44,56.46,262248.0,45.8152,45.8152,45.6453,45.6615,262248.0
2017-08-22 10:00:00,56.46,56.6,56.37,56.48,121889.0,45.6615,45.7747,45.5887,45.6777,121889.0
2017-08-22 10:10:00,56.49,56.66,56.49,56.66,132220.0,45.6858,45.8232,45.6858,45.8232,132220.0
2017-08-22 10:20:00,56.66,56.75,56.54,56.56,95296.0,45.8232,45.896,45.7262,45.7424,95296.0
2017-08-22 10:30:00,56.55,56.58,56.49,56.55,247307.0,45.7343,45.7585,45.6858,45.7343,247307.0
2017-08-22 10:40:00,56.55,56.58,56.49,56.54,92757.0,45.7343,45.7585,45.6858,45.7262,92757.0
2017-08-22 10:50:00,56.53,56.55,56.46,56.46,89019.0,45.7181,45.7343,45.6615,45.6615,89019.0
2017-08-22 11:00:00,56.46,56.54,56.44,56.46,82912.0,45.6615,45.7262,45.6453,45.6615,82912.0
2017-08-22 11:10:00,56.46,56.47,56.35,56.39,86291.0,45.6615,45.6696,45.5725,45.6049,86291.0
2017-08-22 11:20:00,56.39,56.41,56.25,56.3,88761.0,45.6049,45.6211,45.4917,45.5321,88761.0
2017-08-22 11:30:00,56.31,56.42,56.29,56.41,114021.0,45.5402,45.6291,45.524,45.6211,114021.0
2017-08-22 11:40:00,56.41,56.48,56.39,56.4,86138.0,45.6211,45.6777,45.6049,45.613,86138.0
2017-08-22 11:50:00,56.4,56.44,56.39,56.43,81858.0,45.613,45.6453,45.6049,45.6372,81858.0
2017-08-22 12:00:00,56.42,56.56,56.39,56.49,83169.0,45.6291,45.7424,45.6049,45.6858,83169.0
2017-08-22 12:10:00,56.48,56.56,56.47,56.53,79412.0,45.6777,45.7424,45.6696,45.7181,79412.0
2017-08-22 12:20:00,56.53,56.56,56.47,56.56,111472.0,45.7181,45.7424,45.6696,45.7424,111472.0
2017-08-22 12:30:00,56.55,56.56,56.49,56.5,59727.0,45.7343,45.7424,45.6858,45.6938,59727.0
2017-08-22 12:40:00,56.49,56.53,56.49,56.52,66228.0,45.6858,45.7181,45.6858,45.71,66228.0
2017-08-22 12:50:00,56.53,56.56,56.51,56.53,74210.0,45.7181,45.7424,45.7019,45.7181,74210.0
2017-08-22 13:00:00,56.54,56.56,56.49,56.49,55721.0,45.7262,45.7424,45.6858,45.6858,55721.0
2017-08-22 13:10:00,56.49,56.54,56.49,56.5,51462.0,45.6858,45.7262,45.6858,45.6938,51462.0
2017-08-22 13:20:00,56.49,56.52,56.44,56.46,48184.0,45.6858,45.71,45.6453,45.6615,48184.0
2017-08-22 13:30:00,56.46,56.52,56.41,56.5,105741.0,45.6615,45.71,45.6211,45.6938,105741.0
2017-08-22 13:40:00,56.5,56.55,56.42,56.42,162508.0,45.6938,45.7343,45.6291,45.6291,162508.0
2017-08-22 13:50:00,56.42,56.51,56.39,56.5,90235.0,45.6291,45.7019,45.6049,45.6938,90235.0
2017-08-22 14:00:00,56.5,56.54,56.49,56.52,43184.0,45.6938,45.7262,45.6858,45.71,43184.0
2017-08-22 14:10:00,56.53,56.57,56.5,56.56,92912.0,45.7181,45.7505,45.6938,45.7424,92912.0
2017-08-22 14:20:00,56.55,56.56,56.54,56.56,91489.0,45.7343,45.7424,45.7262,45.7424,91489.0
2017-08-22 14:30:00,56.56,56.56,56.51,56.55,68228.0,45.7424,45.7424,45.7019,45.7343,68228.0
2017-08-22 14:40:00,56.56,56.56,56.51,56.54,54289.0,45.7424,45.7424,45.7019,45.7262,54289.0
2017-08-22 14:50:00,56.54,56.56,56.52,56.55,62078.0,45.7262,45.7424,45.71,45.7343,62078.0
2017-08-22 15:00:00,56.55,56.63,56.53,56.55,202231.0,45.7343,45.799,45.7181,45.7343,202231.0
2017-08-22 15:10:00,56.55,56.72,56.55,56.7,197481.0,45.7343,45.8718,45.7343,45.8556,197481.0
2017-08-22 15:20:00,56.71,56.77,56.68,56.71,153928.0,45.8637,45.9122,45.8394,45.8637,153928.0
2017-08-22 15:30:00,56.71,56.75,56.63,56.63,183094.0,45.8637,45.896,45.799,45.799,183094.0
2017-08-22 15:40:00,56.63,56.64,56.54,56.54,223416.0,45.799,45.8071,45.7262,45.7262,223416.0
2017-08-22 15:50:00,56.55,56.64,56.53,56.55,967204.0,45.7343,45.8071,45.7181,45.7343,967204.0
2017-08-23 09:30:00,56.42,56.89,56.36,56.86,163430.0,45.6291,46.0092,45.5806,45.985,163430.0
2017-08-23 09:40:00,56.85,56.87,56.5,56.73,90088.0,45.9769,45.9931,45.6938,45.8798,90088.0
2017-08-23 09:50:00,56.74,56.84,56.65,56.7,127325.0,45.8879,45.9688,45.8152,45.8556,127325.0
2017-08-23 10:00:00,56.69,56.69,56.57,56.6,117103.0,45.8475,45.8475,45.7505,45.7747,117103.0
2017-08-23 10:10:00,56.61,56.7,56.51,56.52,121040.0,45.7828,45.8556,45.7019,45.71,121040.0
2017-08-23 10:20:00,56.52,56.52,56.3,56.48,199036.0,45.71,45.71,45.5321,45.6777,199036.0
2017-08-23 10:30:00,56.48,56.57,56.43,56.52,76383.0,45.6777,45.7505,45.6372,45.71,76383.0
2017-08-23 10:40:00,56.53,56.76,56.53,56.72,88497.0,45.7181,45.9041,45.7181,45.8718,88497.0
2017-08-23 10:50:00,56.7,56.74,56.6,56.64,61317.0,45.8556,45.8879,45.7747,45.8071,61317.0
2017-08-23 11:00:00,56.64,56.69,56.63,56.66,57358.0,45.8071,45.8475,45.799,45.8232,57358.0
2017-08-23 11:10:00,56.67,56.67,56.51,56.62,124922.0,45.8313,45.8313,45.7019,45.7909,124922.0
2017-08-23 11:20:00,56.62,56.62,56.41,56.53,93142.0,45.7909,45.7909,45.6211,45.7181,93142.0
2017-08-23 11:30:00,56.53,56.56,56.42,56.53,60660.0,45.7181,45.7424,45.6291,45.7181,60660.0
2017-08-23 11:40:00,56.52,56.54,56.46,56.5,85212.0,45.71,45.7262,45.6615,45.6938,85212.0
2017-08-23 11:50:00,56.5,56.53,56.43,56.52,40523.0,45.6938,45.7181,45.6372,45.71,40523.0
2017-08-23 12:00:00,56.52,56.52,56.35,56.4,65751.0,45.71,45.71,45.5725,45.613,65751.0
2017-08-23 12:10:00,56.41,56.5,56.4,56.41,34267.0,45.6211,45.6938,45.613,45.6211,34267.0
2017-08-23 12:20:00,56.41,56.44,56.33,56.37,57729.0,45.6211,45.6453,45.5564,45.5887,57729.0
2017-08-23 12:30:00,56.37,56.45,56.36,56.43,39325.0,45.5887,45.6534,45.5806,45.6372,39325.0
2017-08-23 12:40:00,56.42,56.45,56.35,56.35,43133.0,45.6291,45.6534,45.5725,45.5725,43133.0
2017-08-23 12:50:00,56.36,56.44,56.35,56.41,68451.0,45.5806,45.6453,45.5725,45.6211,68451.0
2017-08-23 13:00:00,56.42,56.45,56.4,56.43,33911.0,45.6291,45.6534,45.613,45.6372,33911.0
2017-08-23 13:10:00,56.44,56.44,56.32,56.34,51225.0,45.6453,45.6453,45.5483,45.5644,51225.0
2017-08-23 13:20:00,56.33,56.35,56.24,56.24,47507.0,45.5564,45.5725,45.4836,45.4836,47507.0
2017-08-23 13:30:00,56.24,56.26,56.2,56.22,35056.0,45.4836,45.4997,45.4512,45.4674,35056.0
2017-08-23 13:40:00,56.21,56.26,56.18,56.2,35843.0,45.4593,45.4997,45.435,45.4512,35843.0
2017-08-23 13:50:00,56.19,56.25,56.17,56.25,45481.0,45.4431,45.4917,45.427,45.4917,45481.0
2017-08-23 14:00:00,56.25,56.32,56.16,56.32,65213.0,45.4917,45.5483,45.4189,45.5483,65213.0
2017-08-23 14:10:00,56.32,56.47,56.31,56.45,70561.0,45.5483,45.6696,45.5402,45.6534,70561.0
2017-08-23 14:20:00,56.45,56.5,56.34,56.37,69439.0,45.6534,45.6938,45.5644,45.5887,69439.0
2017-08-23 14:30:00,56.37,56.46,56.37,56.46,55995.0,45.5887,45.6615,45.5887,45.6615,55995.0
2017-08-23 14:40:00,56.45,56.48,56.41,56.47,53605.0,45.6534,45.6777,45.6211,45.6696,53605.0
2017-08-23 14:50:00,56.47,56.59,56.46,56.58,62679.0,45.6696,45.7666,45.6615,45.7585,62679.0
2017-08-23 15:00:00,56.58,56.63,56.5,56.53,87823.0,45.7585,45.799,45.6938,45.7181,87823.0
2017-08-23 15:10:00,56.52,56.56,56.49,56.56,45740.0,45.71,45.7424,45.6858,45.7424,45740.0
2017-08-23 15:20:00,56.56,56.58,56.49,56.53,63858.0,45.7424,45.7585,45.6858,45.7181,63858.0
2017-08-23 15:30:00,56.53,56.61,56.52,56.58,90752.0,45.7181,45.7828,45.71,45.7585,90752.0
2017-08-23 15:40:00,56.57,56.58,56.51,56.55,154284.0,45.7505,45.7585,45.7019,45.7343,154284.0
2017-08-23 15:50:00,56.54,56.57,56.47,56.48,399414.0,45.7262,45.7505,45.6696,45.6777,399414.0
2017-08-24 09:30:00,57.17,57.63,57.08,57.24,389448.0,46.2357,46.6077,46.1629,46.2923,389448.0
2017-08-24 09:40:00,57.25,57.39,57.23,57.31,217221.0,46.3004,46.4136,46.2842,46.3489,217221.0
2017-08-24 09:50:00,57.31,57.34,56.71,56.72,288709.0,46.3489,46.3732,45.8637,45.8718,288709.0
2017-08-24 10:00:00,56.7,56.8,56.62,56.73,212591.0,45.8556,45.9365,45.7909,45.8798,212591.0
2017-08-24 10:10:00,56.73,57.07,56.73,57.05,131175.0,45.8798,46.1548,45.8798,46.1386,131175.0
2017-08-24 10:20:00,57.05,57.06,56.88,56.97,86295.0,46.1386,46.1467,46.0012,46.0739,86295.0
2017-08-24 10:30:00,56.97,57.01,56.88,56.96,87721.0,46.0739,46.1063,46.0012,46.0659,87721.0
2017-08-24 10:40:00,56.95,57.0,56.85,56.97,97508.0,46.0578,46.0982,45.9769,46.0739,97508.0
2017-08-24 10:50:00,56.96,57.08,56.92,57.01,138569.0,46.0659,46.1629,46.0335,46.1063,138569.0
2017-08-24 11:00:00,57.01,57.06,56.99,57.0,47041.0,46.1063,46.1467,46.0901,46.0982,47041.0
2017-08-24 11:10:00,57.01,57.06,56.89,57.0,66831.0,46.1063,46.1467,46.0092,46.0982,66831.0
2017-08-24 11:20:00,57.0,57.01,56.88,56.89,51792.0,46.0982,46.1063,46.0012,46.0092,51792.0
2017-08-24 11:30:00,56.88,56.89,56.78,56.8,105665.0,46.0012,46.0092,45.9203,45.9365,105665.0
2017-08-24 11:40:00,56.8,56.99,56.78,56.97,73066.0,45.9365,46.0901,45.9203,46.0739,73066.0
2017-08-24 11:50:00,56.97,57.0,56.87,57.0,57042.0,46.0739,46.0982,45.9931,46.0982,57042.0
2017-08-24 12:00:00,57.0,57.07,56.91,56.92,77476.0,46.0982,46.1548,46.0254,46.0335,77476.0
2017-08-24 12:10:00,56.92,56.93,56.86,56.92,48148.0,46.0335,46.0416,45.985,46.0335,48148.0
2017-08-24 12:20:00,56.92,56.93,56.83,56.85,45486.0,46.0335,46.0416,45.9607,45.9769,45486.0
2017-08-24 12:30:00,56.86,56.88,56.78,56.83,41807.0,45.985,46.0012,45.9203,45.9607,41807.0
2017-08-24 12:40:00,56.83,56.89,56.82,56.86,38554.0,45.9607,46.0092,45.9526,45.985,38554.0
2017-08-24 12:50:00,56.85,56.86,56.74,56.77,65007.0,45.9769,45.985,45.8879,45.9122,65007.0
2017-08-24 13:00:00,56.76,56.82,56.74,56.78,38711.0,45.9041,45.9526,45.8879,45.9203,38711.0
2017-08-24 13:10:00,56.77,56.86,56.77,56.85,45493.0,45.9122,45.985,45.9122,45.9769,45493.0
2017-08-24 13:20:00,56.85,56.9,56.81,56.84,49950.0,45.9769,46.0173,45.9445,45.9688,49950.0
2017-08-24 13:30:00,56.84,56.93,56.81,56.93,46035.0,45.9688,46.0416,45.9445,46.0416,46035.0
2017-08-24 13:40:00,56.93,56.96,56.76,56.79,88658.0,46.0416,46.0659,45.9041,45.9284,88658.0
2017-08-24 13:50:00,56.79,56.89,55.82,55.93,719628.0,45.9284,46.0092,45.1439,45.2329,719628.0
2017-08-24 14:00:00,55.95,56.04,54.93,55.4,1376027.0,45.249,45.3218,44.4241,44.8042,1376027.0
2017-08-24 14:10:00,55.39,55.39,54.75,54.99,1090741.0,44.7961,44.7961,44.2785,44.4726,1090741.0
2017-08-24 14:20:00,54.99,55.15,54.66,54.77,661638.0,44.4726,44.602,44.2058,44.2947,661638.0
2017-08-24 14:30:00,54.77,54.82,54.24,54.35,1108034.0,44.2947,44.3352,43.8661,43.955,1108034.0
2017-08-24 14:40:00,54.33,54.45,54.07,54.21,777766.0,43.9389,44.0359,43.7286,43.8418,777766.0
2017-08-24 14:50:00,54.21,54.61,54.11,54.58,635979.0,43.8418,44.1653,43.7609,44.1411,635979.0
2017-08-24 15:00:00,54.58,54.68,54.22,54.32,646057.0,44.1411,44.2219,43.8499,43.9308,646057.0
2017-08-24 15:10:00,54.31,54.33,54.12,54.28,602375.0,43.9227,43.9389,43.769,43.8984,602375.0
2017-08-24 15:20:00,54.28,54.45,53.94,54.01,748143.0,43.8984,44.0359,43.6235,43.6801,748143.0
2017-08-24 15:30:00,54.01,54.12,53.9,54.11,570295.0,43.6801,43.769,43.5911,43.7609,570295.0
2017-08-24 15:40:00,54.11,54.24,54.1,54.1,479634.0,43.7609,43.8661,43.7529,43.7529,479634.0
2017-08-24 15:50:00,54.1,54.27,54.06,54.22,1109168.0,43.7529,43.8903,43.7205,43.8499,1109168.0
2017-08-25 09:30:00,54.41,55.06,54.05,54.94,385442.0,44.0036,44.5293,43.7124,44.4322,385442.0
2017-08-25 09:40:00,54.93,54.97,54.55,54.87,213912.0,44.4241,44.4565,44.1168,44.3756,213912.0
2017-08-25 09:50:00,54.87,55.01,54.77,54.83,160844.0,44.3756,44.4888,44.2947,44.3432,160844.0
2017-08-25 10:00:00,54.84,54.96,54.82,54.93,224984.0,44.3513,44.4484,44.3352,44.4241,224984.0
2017-08-25 10:10:00,54.93,54.98,54.83,54.92,181001.0,44.4241,44.4646,44.3432,44.416,181001.0
2017-08-25 10:20:00,54.92,54.96,54.77,54.79,171959.0,44.416,44.4484,44.2947,44.3109,171959.0
2017-08-25 10:30:00,54.79,54.91,54.71,54.9,112254.0,44.3109,44.4079,44.2462,44.3999,112254.0
2017-08-25 10:40:00,54.9,54.94,54.73,54.74,107646.0,44.3999,44.4322,44.2624,44.2705,107646.0
2017-08-25 10:50:00,54.74,54.78,54.68,54.71,133801.0,44.2705,44.3028,44.2219,44.2462,133801.0
2017-08-25 11:00:00,54.7,54.74,54.61,54.68,109235.0,44.2381,44.2705,44.1653,44.2219,109235.0
2017-08-25 11:10:00,54.69,54.82,54.69,54.8,95896.0,44.23,44.3352,44.23,44.319,95896.0
2017-08-25 11:20:00,54.8,54.81,54.73,54.77,114977.0,44.319,44.3271,44.2624,44.2947,114977.0
2017-08-25 11:30:00,54.77,54.86,54.75,54.86,176514.0,44.2947,44.3675,44.2785,44.3675,176514.0
2017-08-25 11:40:00,54.87,54.87,54.8,54.86,147694.0,44.3756,44.3756,44.319,44.3675,147694.0
2017-08-25 11:50:00,54.86,54.9,54.81,54.81,70546.0,44.3675,44.3999,44.3271,44.3271,70546.0
2017-08-25 12:00:00,54.82,54.9,54.82,54.9,153542.0,44.3352,44.3999,44.3352,44.3999,153542.0
2017-08-25 12:10:00,54.89,54.9,54.82,54.82,107783.0,44.3918,44.3999,44.3352,44.3352,107783.0
2017-08-25 12:20:00,54.82,54.92,54.82,54.87,75705.0,44.3352,44.416,44.3352,44.3756,75705.0
2017-08-25 12:30:00,54.88,54.92,54.85,54.89,45279.0,44.3837,44.416,44.3594,44.3918,45279.0
2017-08-25 12:40:00,54.89,54.93,54.88,54.89,106346.0,44.3918,44.4241,44.3837,44.3918,106346.0
2017-08-25 12:50:00,54.89,54.95,54.88,54.9,71557.0,44.3918,44.4403,44.3837,44.3999,71557.0
2017-08-25 13:00:00,54.9,54.94,54.89,54.94,45586.0,44.3999,44.4322,44.3918,44.4322,45586.0
2017-08-25 13:10:00,54.94,55.07,54.93,55.05,118139.0,44.4322,44.5373,44.4241,44.5212,118139.0
2017-08-25 13:20:00,55.05,55.08,55.0,55.0,71945.0,44.5212,44.5454,44.4807,44.4807,71945.0
2017-08-25 13:30:00,55.01,55.06,54.97,55.01,135791.0,44.4888,44.5293,44.4565,44.4888,135791.0
2017-08-25 13:40:00,55.01,55.09,55.0,55.01,88177.0,44.4888,44.5535,44.4807,44.4888,88177.0
2017-08-25 13:50:00,55.02,55.13,55.01,55.04,81291.0,44.4969,44.5859,44.4888,44.5131,81291.0
2017-08-25 14:00:00,55.05,55.13,55.03,55.11,66160.0,44.5212,44.5859,44.505,44.5697,66160.0
2017-08-25 14:10:00,55.12,55.2,55.1,55.19,95735.0,44.5778,44.6425,44.5616,44.6344,95735.0
2017-08-25 14:20:00,55.19,55.27,55.17,55.2,100283.0,44.6344,44.6991,44.6182,44.6425,100283.0
2017-08-25 14:30:00,55.19,55.23,55.15,55.22,79609.0,44.6344,44.6667,44.602,44.6587,79609.0
2017-08-25 14:40:00,55.22,55.34,55.21,55.32,114312.0,44.6587,44.7557,44.6506,44.7395,114312.0
2017-08-25 14:50:00,55.32,55.35,55.25,55.29,112211.0,44.7395,44.7638,44.6829,44.7153,112211.0
2017-08-25 15:00:00,55.29,55.29,55.22,55.28,130114.0,44.7153,44.7153,44.6587,44.7072,130114.0
2017-08-25 15:10:00,55.28,55.35,55.27,55.34,117840.0,44.7072,44.7638,44.6991,44.7557,117840.0
2017-08-25 15:20:00,55.34,55.4,55.28,55.32,153949.0,44.7557,44.8042,44.7072,44.7395,153949.0
2017-08-25 15:30:00,55.31,55.32,55.13,55.19,205267.0,44.7314,44.7395,44.5859,44.6344,205267.0
2017-08-25 15:40:00,55.18,55.28,55.17,55.2,279712.0,44.6263,44.7072,44.6182,44.6425,279712.0
2017-08-25 15:50:00,55.2,55.22,54.99,55.02,745907.0,44.6425,44.6587,44.4726,44.4969,745907.0
2017-08-28 09:30:00,54.62,54.78,54.5,54.63,168643.0,44.1734,44.3028,44.0764,44.1815,168643.0
2017-08-28 09:40:00,54.63,54.86,54.63,54.71,105158.0,44.1815,44.3675,44.1815,44.2462,105158.0
2017-08-28 09:50:00,54.71,54.82,54.54,54.55,102421.0,44.2462,44.3352,44.1087,44.1168,102421.0
2017-08-28 10:00:00,54.57,54.61,54.37,54.47,115985.0,44.133,44.1653,43.9712,44.0521,115985.0
2017-08-28 10:10:00,54.47,54.6,54.46,54.55,124107.0,44.0521,44.1572,44.044,44.1168,124107.0
2017-08-28 10:20:00,54.55,54.55,54.44,54.44,81640.0,44.1168,44.1168,44.0278,44.0278,81640.0
2017-08-28 10:30:00,54.46,54.65,54.44,54.54,108897.0,44.044,44.1977,44.0278,44.1087,108897.0
2017-08-28 10:40:00,54.54,54.66,54.48,54.66,115121.0,44.1087,44.2058,44.0602,44.2058,115121.0
2017-08-28 10:50:00,54.66,54.74,54.62,54.66,100400.0,44.2058,44.2705,44.1734,44.2058,100400.0
2017-08-28 11:00:00,54.65,54.69,54.52,54.56,70272.0,44.1977,44.23,44.0925,44.1249,70272.0
2017-08-28 11:10:00,54.55,54.58,54.41,54.45,82434.0,44.1168,44.1411,44.0036,44.0359,82434.0
2017-08-28 11:20:00,54.45,54.6,54.45,54.53,90967.0,44.0359,44.1572,44.0359,44.1006,90967.0
2017-08-28 11:30:00,54.55,54.57,54.49,54.54,86883.0,44.1168,44.133,44.0683,44.1087,86883.0
2017-08-28 11:40:00,54.55,54.57,54.48,54.52,43025.0,44.1168,44.133,44.0602,44.0925,43025.0
2017-08-28 11:50:00,54.51,54.53,54.43,54.43,81220.0,44.0844,44.1006,44.0197,44.0197,81220.0
2017-08-28 12:00:00,54.42,54.44,54.28,54.3,106086.0,44.0117,44.0278,43.8984,43.9146,106086.0
2017-08-28 12:10:00,54.29,54.31,54.21,54.22,75917.0,43.9065,43.9227,43.8418,43.8499,75917.0
2017-08-28 12:20:00,54.23,54.28,54.19,54.27,77741.0,43.858,43.8984,43.8256,43.8903,77741.0
2017-08-28 12:30:00,54.27,54.35,54.26,54.28,148851.0,43.8903,43.955,43.8823,43.8984,148851.0
2017-08-28 12:40:00,54.29,54.29,54.21,54.26,64398.0,43.9065,43.9065,43.8418,43.8823,64398.0
2017-08-28 12:50:00,54.26,54.32,54.25,54.31,69752.0,43.8823,43.9308,43.8742,43.9227,69752.0
2017-08-28 13:00:00,54.31,54.34,54.29,54.3,69506.0,43.9227,43.947,43.9065,43.9146,69506.0
2017-08-28 13:10:00,54.31,54.33,54.28,54.29,51578.0,43.9227,43.9389,43.8984,43.9065,51578.0
2017-08-28 13:20:00,54.28,54.29,54.18,54.2,53073.0,43.8984,43.9065,43.8176,43.8337,53073.0
2017-08-28 13:30:00,54.18,54.2,54.09,54.1,94820.0,43.8176,43.8337,43.7448,43.7529,94820.0
2017-08-28 13:40:00,54.1,54.18,54.07,54.16,118004.0,43.7529,43.8176,43.7286,43.8014,118004.0
2017-08-28 13:50:00,54.15,54.3,54.14,54.26,101744.0,43.7933,43.9146,43.7852,43.8823,101744.0
2017-08-28 14:00:00,54.26,54.27,54.18,54.19,78109.0,43.8823,43.8903,43.8176,43.8256,78109.0
2017-08-28 14:10:00,54.19,54.19,54.15,54.16,80062.0,43.8256,43.8256,43.7933,43.8014,80062.0
2017-08-28 14:20:00,54.16,54.24,54.1,54.23,141691.0,43.8014,43.8661,43.7529,43.858,141691.0
2017-08-28 14:30:00,54.24,54.33,54.22,54.33,57697.0,43.8661,43.9389,43.8499,43.9389,57697.0
2017-08-28 14:40:00,54.32,54.33,54.26,54.29,64175.0,43.9308,43.9389,43.8823,43.9065,64175.0
2017-08-28 14:50:00,54.29,54.31,54.26,54.26,80183.0,43.9065,43.9227,43.8823,43.8823,80183.0
2017-08-28 15:00:00,54.26,54.32,54.24,54.28,82936.0,43.8823,43.9308,43.8661,43.8984,82936.0
2017-08-28 15:10:00,54.29,54.4,54.27,54.4,152967.0,43.9065,43.9955,43.8903,43.9955,152967.0
2017-08-28 15:20:00,54.4,54.5,54.36,54.45,170117.0,43.9955,44.0764,43.9631,44.0359,170117.0
2017-08-28 15:30:00,54.46,54.51,54.45,54.51,195633.0,44.044,44.0844,44.0359,44.0844,195633.0
2017-08-28 15:40:00,54.51,54.58,54.49,54.57,228487.0,44.0844,44.1411,44.0683,44.133,228487.0
2017-08-28 15:50:00,54.56,54.58,54.41,54.44,492598.0,44.1249,44.1411,44.0036,44.0278,492598.0
2017-08-29 09:30:00,54.19,54.59,54.05,54.35,106950.0,43.8256,44.1491,43.7124,43.955,106950.0
2017-08-29 09:40:00,54.35,54.37,54.13,54.17,62702.0,43.955,43.9712,43.7771,43.8095,62702.0
2017-08-29 09:50:00,54.15,54.19,54.05,54.06,80547.0,43.7933,43.8256,43.7124,43.7205,80547.0
2017-08-29 10:00:00,54.09,54.21,54.07,54.15,83431.0,43.7448,43.8418,43.7286,43.7933,83431.0
2017-08-29 10:10:00,54.15,54.2,54.08,54.16,67884.0,43.7933,43.8337,43.7367,43.8014,67884.0
2017-08-29 10:20:00,54.16,54.23,54.12,54.13,95167.0,43.8014,43.858,43.769,43.7771,95167.0
2017-08-29 10:30:00,54.14,54.31,54.13,54.27,87564.0,43.7852,43.9227,43.7771,43.8903,87564.0
2017-08-29 10:40:00,54.28,54.48,54.28,54.4,94753.0,43.8984,44.0602,43.8984,43.9955,94753.0
2017-08-29 10:50:00,54.39,54.46,54.38,54.44,61581.0,43.9874,44.044,43.9793,44.0278,61581.0
2017-08-29 11:00:00,54.44,54.53,54.41,54.52,80153.0,44.0278,44.1006,44.0036,44.0925,80153.0
2017-08-29 11:10:00,54.52,54.53,54.37,54.37,77657.0,44.0925,44.1006,43.9712,43.9712,77657.0
2017-08-29 11:20:00,54.38,54.45,54.33,54.34,47303.0,43.9793,44.0359,43.9389,43.947,47303.0
2017-08-29 11:30:00,54.34,54.36,54.29,54.3,42957.0,43.947,43.9631,43.9065,43.9146,42957.0
2017-08-29 11:40:00,54.3,54.35,54.28,54.34,79941.0,43.9146,43.955,43.8984,43.947,79941.0
2017-08-29 11:50:00,54.34,54.47,54.33,54.42,80310.0,43.947,44.0521,43.9389,44.0117,80310.0
2017-08-29 12:00:00,54.41,54.56,54.39,54.55,63607.0,44.0036,44.1249,43.9874,44.1168,63607.0
2017-08-29 12:10:00,54.55,54.6,54.53,54.55,85232.0,44.1168,44.1572,44.1006,44.1168,85232.0
2017-08-29 12:20:00,54.56,54.59,54.51,54.58,45585.0,44.1249,44.1491,44.0844,44.1411,45585.0
2017-08-29 12:30:00,54.59,54.62,54.58,54.59,43127.0,44.1491,44.1734,44.1411,44.1491,43127.0
2017-08-29 12:40:00,54.6,54.62,54.58,54.62,44791.0,44.1572,44.1734,44.1411,44.1734,44791.0
2017-08-29 12:50:00,54.61,54.62,54.58,54.59,48782.0,44.1653,44.1734,44.1411,44.1491,48782.0
2017-08-29 13:00:00,54.6,54.68,54.59,54.68,78340.0,44.1572,44.2219,44.1491,44.2219,78340.0
2017-08-29 13:10:00,54.67,54.78,54.67,54.77,47437.0,44.2138,44.3028,44.2138,44.2947,47437.0
2017-08-29 13:20:00,54.78,54.78,54.67,54.75,61898.0,44.3028,44.3028,44.2138,44.2785,61898.0
2017-08-29 13:30:00,54.75,54.77,54.7,54.71,38615.0,44.2785,44.2947,44.2381,44.2462,38615.0
2017-08-29 13:40:00,54.7,54.74,54.67,54.73,38296.0,44.2381,44.2705,44.2138,44.2624,38296.0
2017-08-29 13:50:00,54.73,54.81,54.73,54.8,46891.0,44.2624,44.3271,44.2624,44.319,46891.0
2017-08-29 14:00:00,54.8,54.81,54.72,54.73,48386.0,44.319,44.3271,44.2543,44.2624,48386.0
2017-08-29 14:10:00,54.74,54.83,54.73,54.8,98729.0,44.2705,44.3432,44.2624,44.319,98729.0
2017-08-29 14:20:00,54.81,54.86,54.69,54.7,45225.0,44.3271,44.3675,44.23,44.2381,45225.0
2017-08-29 14:30:00,54.69,54.78,54.68,54.75,67181.0,44.23,44.3028,44.2219,44.2785,67181.0
2017-08-29 14:40:00,54.74,54.81,54.72,54.77,68887.0,44.2705,44.3271,44.2543,44.2947,68887.0
2017-08-29 14:50:00,54.77,54.77,54.68,54.7,96274.0,44.2947,44.2947,44.2219,44.2381,96274.0
2017-08-29 15:00:00,54.7,54.77,54.69,54.76,55056.0,44.2381,44.2947,44.23,44.2866,55056.0
2017-08-29 15:10:00,54.76,54.77,54.73,54.75,43731.0,44.2866,44.2947,44.2624,44.2785,43731.0
2017-08-29 15:20:00,54.75,54.75,54.7,54.72,54836.0,44.2785,44.2785,44.2381,44.2543,54836.0
2017-08-29 15:30:00,54.72,54.75,54.66,54.66,157182.0,44.2543,44.2785,44.2058,44.2058,157182.0
2017-08-29 15:40:00,54.66,54.67,54.58,54.6,197472.0,44.2058,44.2138,44.1411,44.1572,197472.0
2017-08-29 15:50:00,54.59,54.61,54.5,54.55,310940.0,44.1491,44.1653,44.0764,44.1168,310940.0
2017-08-30 09:30:00,54.57,54.61,54.15,54.52,105307.0,44.133,44.1653,43.7933,44.0925,105307.0
2017-08-30 09:40:00,54.54,54.64,54.48,54.59,101817.0,44.1087,44.1896,44.0602,44.1491,101817.0
2017-08-30 09:50:00,54.58,54.61,54.45,54.54,72376.0,44.1411,44.1653,44.0359,44.1087,72376.0
2017-08-30 10:00:00,54.54,54.59,54.51,54.54,64968.0,44.1087,44.1491,44.0844,44.1087,64968.0
2017-08-30 10:10:00,54.53,54.61,54.52,54.54,119166.0,44.1006,44.1653,44.0925,44.1087,119166.0
2017-08-30 10:20:00,54.54,54.66,54.53,54.61,72877.0,44.1087,44.2058,44.1006,44.1653,72877.0
2017-08-30 10:30:00,54.61,54.63,54.57,54.6,62517.0,44.1653,44.1815,44.133,44.1572,62517.0
2017-08-30 10:40:00,54.61,54.72,54.55,54.66,96039.0,44.1653,44.2543,44.1168,44.2058,96039.0
2017-08-30 10:50:00,54.66,54.67,54.61,54.64,45902.0,44.2058,44.2138,44.1653,44.1896,45902.0
2017-08-30 11:00:00,54.64,54.66,54.62,54.64,53972.0,44.1896,44.2058,44.1734,44.1896,53972.0
2017-08-30 11:10:00,54.63,54.67,54.57,54.66,64585.0,44.1815,44.2138,44.133,44.2058,64585.0
2017-08-30 11:20:00,54.66,54.66,54.56,54.64,45482.0,44.2058,44.2058,44.1249,44.1896,45482.0
2017-08-30 11:30:00,54.64,54.68,54.61,54.68,59635.0,44.1896,44.2219,44.1653,44.2219,59635.0
2017-08-30 11:40:00,54.69,54.7,54.6,54.6,41328.0,44.23,44.2381,44.1572,44.1572,41328.0
2017-08-30 11:50:00,54.61,54.64,54.58,54.63,28113.0,44.1653,44.1896,44.1411,44.1815,28113.0
2017-08-30 12:00:00,54.63,54.75,54.62,54.74,70921.0,44.1815,44.2785,44.1734,44.2705,70921.0
2017-08-30 12:10:00,54.74,54.78,54.69,54.77,46309.0,44.2705,44.3028,44.23,44.2947,46309.0
2017-08-30 12:20:00,54.77,54.77,54.68,54.69,42274.0,44.2947,44.2947,44.2219,44.23,42274.0
2017-08-30 12:30:00,54.69,54.7,54.6,54.64,34820.0,44.23,44.2381,44.1572,44.1896,34820.0
2017-08-30 12:40:00,54.63,54.64,54.58,54.6,35040.0,44.1815,44.1896,44.1411,44.1572,35040.0
2017-08-30 12:50:00,54.59,54.68,54.58,54.68,32822.0,44.1491,44.2219,44.1411,44.2219,32822.0
2017-08-30 13:00:00,54.68,54.77,54.65,54.76,58892.0,44.2219,44.2947,44.1977,44.2866,58892.0
2017-08-30 13:10:00,54.76,54.84,54.72,54.83,80357.0,44.2866,44.3513,44.2543,44.3432,80357.0
2017-08-30 13:20:00,54.83,54.83,54.77,54.8,78788.0,44.3432,44.3432,44.2947,44.319,78788.0
2017-08-30 13:30:00,54.8,54.81,54.71,54.73,26162.0,44.319,44.3271,44.2462,44.2624,26162.0
2017-08-30 13:40:00,54.73,54.74,54.7,54.74,39787.0,44.2624,44.2705,44.2381,44.2705,39787.0
2017-08-30 13:50:00,54.74,54.77,54.71,54.71,68417.0,44.2705,44.2947,44.2462,44.2462,68417.0
2017-08-30 14:00:00,54.71,54.75,54.65,54.66,46974.0,44.2462,44.2785,44.1977,44.2058,46974.0
2017-08-30 14:10:00,54.66,54.71,54.63,54.66,58182.0,44.2058,44.2462,44.1815,44.2058,58182.0
2017-08-30 14:20:00,54.66,54.68,54.62,54.63,46159.0,44.2058,44.2219,44.1734,44.1815,46159.0
2017-08-30 14:30:00,54.63,54.67,54.61,54.65,69235.0,44.1815,44.2138,44.1653,44.1977,69235.0
2017-08-30 14:40:00,54.65,54.69,54.62,54.63,38568.0,44.1977,44.23,44.1734,44.1815,38568.0
2017-08-30 14:50:00,54.64,54.64,54.5,54.52,64390.0,44.1896,44.1896,44.0764,44.0925,64390.0
2017-08-30 15:00:00,54.53,54.56,54.5,54.52,63621.0,44.1006,44.1249,44.0764,44.0925,63621.0
2017-08-30 15:10:00,54.52,54.54,54.43,54.43,67910.0,44.0925,44.1087,44.0197,44.0197,67910.0
2017-08-30 15:20:00,54.44,54.46,54.4,54.43,76069.0,44.0278,44.044,43.9955,44.0197,76069.0
2017-08-30 15:30:00,54.42,54.44,54.34,54.35,133860.0,44.0117,44.0278,43.947,43.955,133860.0
2017-08-30 15:40:00,54.35,54.36,54.3,54.32,215544.0,43.955,43.9631,43.9146,43.9308,215544.0
2017-08-30 15:50:00,54.33,54.37,54.32,54.33,334839.0,43.9389,43.9712,43.9308,43.9389,334839.0
2017-08-31 09:30:00,54.28,54.58,54.2,54.27,219669.0,43.8984,44.1411,43.8337,43.8903,219669.0
2017-08-31 09:40:00,54.26,54.36,54.18,54.27,79394.0,43.8823,43.9631,43.8176,43.8903,79394.0
2017-08-31 09:50:00,54.25,54.58,54.25,54.41,102766.0,43.8742,44.1411,43.8742,44.0036,102766.0
2017-08-31 10:00:00,54.4,54.56,54.4,54.52,91234.0,43.9955,44.1249,43.9955,44.0925,91234.0
2017-08-31 10:10:00,54.52,54.68,54.51,54.58,124705.0,44.0925,44.2219,44.0844,44.1411,124705.0
2017-08-31 10:20:00,54.59,54.72,54.56,54.64,73120.0,44.1491,44.2543,44.1249,44.1896,73120.0
2017-08-31 10:30:00,54.64,54.67,54.56,54.64,93856.0,44.1896,44.2138,44.1249,44.1896,93856.0
2017-08-31 10:40:00,54.65,54.72,54.61,54.71,78446.0,44.1977,44.2543,44.1653,44.2462,78446.0
2017-08-31 10:50:00,54.72,54.83,54.71,54.78,107766.0,44.2543,44.3432,44.2462,44.3028,107766.0
2017-08-31 11:00:00,54.78,54.87,54.75,54.83,114264.0,44.3028,44.3756,44.2785,44.3432,114264.0
2017-08-31 11:10:00,54.83,54.84,54.62,54.62,106774.0,44.3432,44.3513,44.1734,44.1734,106774.0
2017-08-31 11:20:00,54.61,54.73,54.61,54.7,87318.0,44.1653,44.2624,44.1653,44.2381,87318.0
2017-08-31 11:30:00,54.7,54.78,54.66,54.7,111701.0,44.2381,44.3028,44.2058,44.2381,111701.0
2017-08-31 11:40:00,54.71,54.88,54.71,54.85,114712.0,44.2462,44.3837,44.2462,44.3594,114712.0
2017-08-31 11:50:00,54.85,54.96,54.85,54.92,95644.0,44.3594,44.4484,44.3594,44.416,95644.0
2017-08-31 12:00:00,54.92,55.0,54.92,54.95,96310.0,44.416,44.4807,44.416,44.4403,96310.0
2017-08-31 12:10:00,54.94,54.99,54.89,54.98,84286.0,44.4322,44.4726,44.3918,44.4646,84286.0
2017-08-31 12:20:00,54.98,55.0,54.93,54.93,68180.0,44.4646,44.4807,44.4241,44.4241,68180.0
2017-08-31 12:30:00,54.93,54.93,54.8,54.82,87971.0,44.4241,44.4241,44.319,44.3352,87971.0
2017-08-31 12:40:00,54.83,54.85,54.79,54.84,56866.0,44.3432,44.3594,44.3109,44.3513,56866.0
2017-08-31 12:50:00,54.83,54.87,54.78,54.78,66169.0,44.3432,44.3756,44.3028,44.3028,66169.0
2017-08-31 13:00:00,54.79,54.83,54.77,54.81,55442.0,44.3109,44.3432,44.2947,44.3271,55442.0
2017-08-31 13:10:00,54.81,54.82,54.71,54.79,44371.0,44.3271,44.3352,44.2462,44.3109,44371.0
2017-08-31 13:20:00,54.79,54.8,54.74,54.75,43991.0,44.3109,44.319,44.2705,44.2785,43991.0
2017-08-31 13:30:00,54.75,54.77,54.6,54.61,55281.0,44.2785,44.2947,44.1572,44.1653,55281.0
2017-08-31 13:40:00,54.62,54.65,54.59,54.6,130773.0,44.1734,44.1977,44.1491,44.1572,130773.0
2017-08-31 13:50:00,54.61,54.61,54.53,54.6,58014.0,44.1653,44.1653,44.1006,44.1572,58014.0
2017-08-31 14:00:00,54.59,54.59,54.53,54.54,56868.0,44.1491,44.1491,44.1006,44.1087,56868.0
2017-08-31 14:10:00,54.53,54.56,54.47,54.47,79092.0,44.1006,44.1249,44.0521,44.0521,79092.0
2017-08-31 14:20:00,54.46,54.52,54.43,54.45,113444.0,44.044,44.0925,44.0197,44.0359,113444.0
2017-08-31 14:30:00,54.45,54.52,54.41,54.52,73958.0,44.0359,44.0925,44.0036,44.0925,73958.0
2017-08-31 14:40:00,54.52,54.52,54.48,54.49,86615.0,44.0925,44.0925,44.0602,44.0683,86615.0
2017-08-31 14:50:00,54.49,54.51,54.47,54.5,74373.0,44.0683,44.0844,44.0521,44.0764,74373.0
2017-08-31 15:00:00,54.5,54.52,54.48,54.51,125319.0,44.0764,44.0925,44.0602,44.0844,125319.0
2017-08-31 15:10:00,54.52,54.55,54.48,54.53,91580.0,44.0925,44.1168,44.0602,44.1006,91580.0
2017-08-31 15:20:00,54.53,54.57,54.52,54.56,79313.0,44.1006,44.133,44.0925,44.1249,79313.0
2017-08-31 15:30:00,54.55,54.63,54.55,54.59,209833.0,44.1168,44.1815,44.1168,44.1491,209833.0
2017-08-31 15:40:00,54.59,54.63,54.53,54.55,274990.0,44.1491,44.1815,44.1006,44.1168,274990.0
2017-08-31 15:50:00,54.55,54.59,54.49,54.51,503729.0,44.1168,44.1491,44.0683,44.0844,503729.0
2017-09-01 09:30:00,54.84,55.29,54.84,55.19,215865.0,44.3513,44.7153,44.3513,44.6344,215865.0
2017-09-01 09:40:00,55.2,55.39,55.16,55.28,127895.0,44.6425,44.7961,44.6101,44.7072,127895.0
2017-09-01 09:50:00,55.28,55.39,55.18,55.36,123797.0,44.7072,44.7961,44.6263,44.7719,123797.0
2017-09-01 10:00:00,55.37,55.37,55.27,55.27,128656.0,44.78,44.78,44.6991,44.6991,128656.0
2017-09-01 10:10:00,55.27,55.4,55.26,55.34,111269.0,44.6991,44.8042,44.691,44.7557,111269.0
2017-09-01 10:20:00,55.33,55.4,55.28,55.33,63686.0,44.7476,44.8042,44.7072,44.7476,63686.0
2017-09-01 10:30:00,55.33,55.53,55.33,55.48,168884.0,44.7476,44.9094,44.7476,44.8689,168884.0
2017-09-01 10:40:00,55.49,55.5,55.31,55.49,144746.0,44.877,44.8851,44.7314,44.877,144746.0
2017-09-01 10:50:00,55.49,55.49,55.31,55.4,97699.0,44.877,44.877,44.7314,44.8042,97699.0
2017-09-01 11:00:00,55.39,55.44,55.31,55.44,84936.0,44.7961,44.8366,44.7314,44.8366,84936.0
2017-09-01 11:10:00,55.45,55.51,55.36,55.51,74905.0,44.8447,44.8932,44.7719,44.8932,74905.0
2017-09-01 11:20:00,55.51,55.6,55.48,55.55,122672.0,44.8932,44.966,44.8689,44.9255,122672.0
2017-09-01 11:30:00,55.55,55.57,55.45,55.51,65382.0,44.9255,44.9417,44.8447,44.8932,65382.0
2017-09-01 11:40:00,55.5,55.61,55.5,55.56,62322.0,44.8851,44.9741,44.8851,44.9336,62322.0
2017-09-01 11:50:00,55.56,55.64,55.55,55.63,68571.0,44.9336,44.9983,44.9255,44.9902,68571.0
2017-09-01 12:00:00,55.64,55.65,55.56,55.65,115974.0,44.9983,45.0064,44.9336,45.0064,115974.0
2017-09-01 12:10:00,55.65,55.72,55.64,55.7,77846.0,45.0064,45.063,44.9983,45.0468,77846.0
2017-09-01 12:20:00,55.69,55.81,55.64,55.7,167916.0,45.0388,45.1358,44.9983,45.0468,167916.0
2017-09-01 12:30:00,55.69,55.85,55.68,55.82,155989.0,45.0388,45.1682,45.0307,45.1439,155989.0
2017-09-01 12:40:00,55.82,55.9,55.78,55.9,160195.0,45.1439,45.2086,45.1115,45.2086,160195.0
2017-09-01 12:50:00,55.9,55.91,55.82,55.87,136549.0,45.2086,45.2167,45.1439,45.1843,136549.0
2017-09-01 13:00:00,55.87,55.92,55.84,55.9,49257.0,45.1843,45.2248,45.1601,45.2086,49257.0
2017-09-01 13:10:00,55.9,55.95,55.89,55.95,34951.0,45.2086,45.249,45.2005,45.249,34951.0
2017-09-01 13:20:00,55.95,55.95,55.86,55.9,100518.0,45.249,45.249,45.1762,45.2086,100518.0
2017-09-01 13:30:00,55.9,56.0,55.87,55.89,294717.0,45.2086,45.2895,45.1843,45.2005,294717.0
2017-09-01 13:40:00,55.9,56.0,55.84,56.0,146573.0,45.2086,45.2895,45.1601,45.2895,146573.0
2017-09-01 13:50:00,55.99,56.09,55.99,56.04,169910.0,45.2814,45.3623,45.2814,45.3218,169910.0
2017-09-01 14:00:00,56.03,56.06,55.98,56.0,165225.0,45.3137,45.338,45.2733,45.2895,165225.0
2017-09-01 14:10:00,56.0,56.12,55.99,56.07,171272.0,45.2895,45.3865,45.2814,45.3461,171272.0
2017-09-01 14:20:00,56.08,56.26,56.08,56.2,122848.0,45.3542,45.4997,45.3542,45.4512,122848.0
2017-09-01 14:30:00,56.2,56.29,56.19,56.2,200513.0,45.4512,45.524,45.4431,45.4512,200513.0
2017-09-01 14:40:00,56.21,56.22,56.14,56.2,163776.0,45.4593,45.4674,45.4027,45.4512,163776.0
2017-09-01 14:50:00,56.2,56.29,56.13,56.23,215052.0,45.4512,45.524,45.3946,45.4755,215052.0
2017-09-01 15:00:00,56.23,56.28,56.19,56.28,178772.0,45.4755,45.5159,45.4431,45.5159,178772.0
2017-09-01 15:10:00,56.28,56.38,56.24,56.37,118138.0,45.5159,45.5968,45.4836,45.5887,118138.0
2017-09-01 15:20:00,56.36,56.42,56.29,56.32,198183.0,45.5806,45.6291,45.524,45.5483,198183.0
2017-09-01 15:30:00,56.32,56.32,56.15,56.22,383431.0,45.5483,45.5483,45.4108,45.4674,383431.0
2017-09-01 15:40:00,56.22,56.35,56.22,56.27,387215.0,45.4674,45.5725,45.4674,45.5078,387215.0
2017-09-01 15:50:00,56.28,56.3,56.16,56.24,687607.0,45.5159,45.5321,45.4189,45.4836,687607.0
2017-09-05 09:30:00,56.13,56.53,56.12,56.43,311636.0,45.3946,45.7181,45.3865,45.6372,311636.0
2017-09-05 09:40:00,56.45,56.9,56.45,56.79,213553.0,45.6534,46.0173,45.6534,45.9284,213553.0
2017-09-05 09:50:00,56.79,57.02,56.66,57.01,206481.0,45.9284,46.1144,45.8232,46.1063,206481.0
2017-09-05 10:00:00,57.02,57.02,56.83,56.98,146140.0,46.1144,46.1144,45.9607,46.082,146140.0
2017-09-05 10:10:00,56.98,57.07,56.95,57.05,136336.0,46.082,46.1548,46.0578,46.1386,136336.0
2017-09-05 10:20:00,57.05,57.06,56.98,57.01,166303.0,46.1386,46.1467,46.082,46.1063,166303.0
2017-09-05 10:30:00,57.01,57.09,56.88,56.88,211915.0,46.1063,46.171,46.0012,46.0012,211915.0
2017-09-05 10:40:00,56.89,56.92,56.66,56.69,134099.0,46.0092,46.0335,45.8232,45.8475,134099.0
2017-09-05 10:50:00,56.7,56.92,56.69,56.9,162683.0,45.8556,46.0335,45.8475,46.0173,162683.0
2017-09-05 11:00:00,56.9,57.08,56.88,57.02,82273.0,46.0173,46.1629,46.0012,46.1144,82273.0
2017-09-05 11:10:00,57.04,57.05,56.94,56.97,86353.0,46.1306,46.1386,46.0497,46.0739,86353.0
2017-09-05 11:20:00,56.96,57.07,56.96,57.02,99744.0,46.0659,46.1548,46.0659,46.1144,99744.0
2017-09-05 11:30:00,57.01,57.09,56.95,57.08,113873.0,46.1063,46.171,46.0578,46.1629,113873.0
2017-09-05 11:40:00,57.08,57.09,56.99,57.08,76928.0,46.1629,46.171,46.0901,46.1629,76928.0
2017-09-05 11:50:00,57.08,57.19,57.06,57.19,250237.0,46.1629,46.2519,46.1467,46.2519,250237.0
2017-09-05 12:00:00,57.19,57.19,56.99,57.01,107132.0,46.2519,46.2519,46.0901,46.1063,107132.0
2017-09-05 12:10:00,57.01,57.02,56.88,57.0,156824.0,46.1063,46.1144,46.0012,46.0982,156824.0
2017-09-05 12:20:00,57.0,57.09,56.94,56.95,113763.0,46.0982,46.171,46.0497,46.0578,113763.0
2017-09-05 12:30:00,56.95,56.96,56.77,56.89,128508.0,46.0578,46.0659,45.9122,46.0092,128508.0
2017-09-05 12:40:00,56.88,56.91,56.83,56.84,95288.0,46.0012,46.0254,45.9607,45.9688,95288.0
2017-09-05 12:50:00,56.85,56.9,56.7,56.75,81968.0,45.9769,46.0173,45.8556,45.896,81968.0
2017-09-05 13:00:00,56.75,56.85,56.69,56.82,155091.0,45.896,45.9769,45.8475,45.9526,155091.0
2017-09-05 13:10:00,56.82,56.87,56.76,56.87,97036.0,45.9526,45.9931,45.9041,45.9931,97036.0
2017-09-05 13:20:00,56.87,56.9,56.83,56.87,96837.0,45.9931,46.0173,45.9607,45.9931,96837.0
2017-09-05 13:30:00,56.86,56.97,56.83,56.97,87275.0,45.985,46.0739,45.9607,46.0739,87275.0
2017-09-05 13:40:00,56.97,57.04,56.93,56.95,63207.0,46.0739,46.1306,46.0416,46.0578,63207.0
2017-09-05 13:50:00,56.95,57.05,56.94,57.02,55897.0,46.0578,46.1386,46.0497,46.1144,55897.0
2017-09-05 14:00:00,57.02,57.11,57.01,57.05,83592.0,46.1144,46.1872,46.1063,46.1386,83592.0
2017-09-05 14:10:00,57.05,57.08,57.02,57.08,67203.0,46.1386,46.1629,46.1144,46.1629,67203.0
2017-09-05 14:20:00,57.08,57.13,57.0,57.11,127740.0,46.1629,46.2033,46.0982,46.1872,127740.0
2017-09-05 14:30:00,57.12,57.15,57.08,57.13,106260.0,46.1953,46.2195,46.1629,46.2033,106260.0
2017-09-05 14:40:00,57.13,57.15,57.05,57.1,143090.0,46.2033,46.2195,46.1386,46.1791,143090.0
2017-09-05 14:50:00,57.1,57.16,57.05,57.12,161407.0,46.1791,46.2276,46.1386,46.1953,161407.0
2017-09-05 15:00:00,57.12,57.19,57.04,57.18,168756.0,46.1953,46.2519,46.1306,46.2438,168756.0
2017-09-05 15:10:00,57.18,57.26,57.17,57.23,258343.0,46.2438,46.3085,46.2357,46.2842,258343.0
2017-09-05 15:20:00,57.23,57.41,57.22,57.4,278302.0,46.2842,46.4298,46.2761,46.4217,278302.0
2017-09-05 15:30:00,57.4,57.41,57.22,57.27,228737.0,46.4217,46.4298,46.2761,46.3166,228737.0
2017-09-05 15:40:00,57.26,57.37,57.25,57.37,302117.0,46.3085,46.3974,46.3004,46.3974,302117.0
2017-09-05 15:50:00,57.37,57.38,57.29,57.35,721509.0,46.3974,46.4055,46.3327,46.3813,721509.0
2017-09-06 09:30:00,57.49,58.19,57.47,58.17,286750.0,46.4945,47.0606,46.4783,47.0444,286750.0
2017-09-06 09:40:00,58.17,58.21,57.91,58.02,281835.0,47.0444,47.0768,46.8342,46.9231,281835.0
2017-09-06 09:50:00,58.03,58.25,57.96,58.15,219226.0,46.9312,47.1091,46.8746,47.0283,219226.0
2017-09-06 10:00:00,58.14,58.49,58.01,58.4,319847.0,47.0202,47.3032,46.915,47.2304,319847.0
2017-09-06 10:10:00,58.41,58.63,58.32,58.35,330349.0,47.2385,47.4165,47.1657,47.19,330349.0
2017-09-06 10:20:00,58.35,58.39,58.24,58.26,140362.0,47.19,47.2224,47.101,47.1172,140362.0
2017-09-06 10:30:00,58.26,58.37,58.06,58.13,223719.0,47.1172,47.2062,46.9555,47.0121,223719.0
2017-09-06 10:40:00,58.13,58.14,57.82,57.84,216537.0,47.0121,47.0202,46.7614,46.7776,216537.0
2017-09-06 10:50:00,57.85,58.08,57.82,58.07,200815.0,46.7856,46.9716,46.7614,46.9636,200815.0
2017-09-06 11:00:00,58.07,58.1,57.98,58.02,109630.0,46.9636,46.9878,46.8908,46.9231,109630.0
2017-09-06 11:10:00,58.02,58.07,57.92,57.95,150861.0,46.9231,46.9636,46.8423,46.8665,150861.0
2017-09-06 11:20:00,57.94,58.05,57.93,57.97,75810.0,46.8584,46.9474,46.8503,46.8827,75810.0
2017-09-06 11:30:00,57.97,58.03,57.93,57.95,78774.0,46.8827,46.9312,46.8503,46.8665,78774.0
2017-09-06 11:40:00,57.95,58.01,57.88,57.95,100184.0,46.8665,46.915,46.8099,46.8665,100184.0
2017-09-06 11:50:00,57.95,57.97,57.9,57.96,72826.0,46.8665,46.8827,46.8261,46.8746,72826.0
2017-09-06 12:00:00,57.95,58.14,57.87,58.1,334302.0,46.8665,47.0202,46.8018,46.9878,334302.0
2017-09-06 12:10:00,58.1,58.13,58.07,58.11,104938.0,46.9878,47.0121,46.9636,46.9959,104938.0
2017-09-06 12:20:00,58.12,58.21,58.04,58.11,125029.0,47.004,47.0768,46.9393,46.9959,125029.0
2017-09-06 12:30:00,58.1,58.24,58.1,58.23,59805.0,46.9878,47.101,46.9878,47.093,59805.0
2017-09-06 12:40:00,58.23,58.31,58.2,58.3,83499.0,47.093,47.1577,47.0687,47.1496,83499.0
2017-09-06 12:50:00,58.3,58.33,58.22,58.23,71248.0,47.1496,47.1738,47.0849,47.093,71248.0
2017-09-06 13:00:00,58.24,58.25,58.17,58.21,34758.0,47.101,47.1091,47.0444,47.0768,34758.0
2017-09-06 13:10:00,58.21,58.23,58.12,58.16,42651.0,47.0768,47.093,47.004,47.0363,42651.0
2017-09-06 13:20:00,58.17,58.22,58.1,58.11,103549.0,47.0444,47.0849,46.9878,46.9959,103549.0
2017-09-06 13:30:00,58.11,58.22,58.11,58.2,70081.0,46.9959,47.0849,46.9959,47.0687,70081.0
2017-09-06 13:40:00,58.2,58.23,58.13,58.13,78373.0,47.0687,47.093,47.0121,47.0121,78373.0
2017-09-06 13:50:00,58.13,58.13,57.98,58.02,72139.0,47.0121,47.0121,46.8908,46.9231,72139.0
2017-09-06 14:00:00,58.01,58.07,58.0,58.02,39660.0,46.915,46.9636,46.9069,46.9231,39660.0
2017-09-06 14:10:00,58.03,58.06,57.98,58.03,71373.0,46.9312,46.9555,46.8908,46.9312,71373.0
2017-09-06 14:20:00,58.03,58.07,58.0,58.05,75488.0,46.9312,46.9636,46.9069,46.9474,75488.0
2017-09-06 14:30:00,58.05,58.12,58.04,58.08,112403.0,46.9474,47.004,46.9393,46.9716,112403.0
2017-09-06 14:40:00,58.08,58.11,58.04,58.04,95248.0,46.9716,46.9959,46.9393,46.9393,95248.0
2017-09-06 14:50:00,58.05,58.06,57.98,58.02,116076.0,46.9474,46.9555,46.8908,46.9231,116076.0
2017-09-06 15:00:00,58.02,58.06,57.99,58.03,139571.0,46.9231,46.9555,46.8989,46.9312,139571.0
2017-09-06 15:10:00,58.04,58.07,58.01,58.04,166916.0,46.9393,46.9636,46.915,46.9393,166916.0
2017-09-06 15:20:00,58.04,58.06,57.99,58.02,176889.0,46.9393,46.9555,46.8989,46.9231,176889.0
2017-09-06 15:30:00,58.02,58.03,57.91,57.94,234088.0,46.9231,46.9312,46.8342,46.8584,234088.0
2017-09-06 15:40:00,57.93,57.99,57.92,57.96,476983.0,46.8503,46.8989,46.8423,46.8746,476983.0
2017-09-06 15:50:00,57.97,58.08,57.96,58.04,1429129.0,46.8827,46.9716,46.8746,46.9393,1429129.0
2017-09-07 09:30:00,58.31,58.78,58.25,58.75,352059.0,47.1577,47.5378,47.1091,47.5135,352059.0
2017-09-07 09:40:00,58.76,58.78,58.57,58.64,254993.0,47.5216,47.5378,47.3679,47.4245,254993.0
2017-09-07 09:50:00,58.63,58.71,58.57,58.68,148054.0,47.4165,47.4812,47.3679,47.4569,148054.0
2017-09-07 10:00:00,58.69,58.74,58.53,58.74,233444.0,47.465,47.5054,47.3356,47.5054,233444.0
2017-09-07 10:10:00,58.74,58.83,58.66,58.83,113194.0,47.5054,47.5782,47.4407,47.5782,113194.0
2017-09-07 10:20:00,58.84,58.86,58.69,58.72,261169.0,47.5863,47.6025,47.465,47.4892,261169.0
2017-09-07 10:30:00,58.73,58.74,58.55,58.57,315738.0,47.4973,47.5054,47.3518,47.3679,315738.0
2017-09-07 10:40:00,58.57,58.63,58.52,58.55,240798.0,47.3679,47.4165,47.3275,47.3518,240798.0
2017-09-07 10:50:00,58.55,58.56,58.3,58.36,207733.0,47.3518,47.3598,47.1496,47.1981,207733.0
2017-09-07 11:00:00,58.36,58.57,58.36,58.51,174332.0,47.1981,47.3679,47.1981,47.3194,174332.0
2017-09-07 11:10:00,58.51,58.55,58.4,58.41,168896.0,47.3194,47.3518,47.2304,47.2385,168896.0
2017-09-07 11:20:00,58.41,58.44,58.22,58.24,233068.0,47.2385,47.2628,47.0849,47.101,233068.0
2017-09-07 11:30:00,58.24,58.24,58.06,58.2,156272.0,47.101,47.101,46.9555,47.0687,156272.0
2017-09-07 11:40:00,58.2,58.21,57.85,57.89,240228.0,47.0687,47.0768,46.7856,46.818,240228.0
2017-09-07 11:50:00,57.89,58.04,57.88,57.98,88815.0,46.818,46.9393,46.8099,46.8908,88815.0
2017-09-07 12:00:00,57.97,58.07,57.9,58.02,92415.0,46.8827,46.9636,46.8261,46.9231,92415.0
2017-09-07 12:10:00,58.02,58.12,58.0,58.12,152525.0,46.9231,47.004,46.9069,47.004,152525.0
2017-09-07 12:20:00,58.11,58.17,58.05,58.15,67724.0,46.9959,47.0444,46.9474,47.0283,67724.0
2017-09-07 12:30:00,58.15,58.2,58.05,58.09,91895.0,47.0283,47.0687,46.9474,46.9797,91895.0
2017-09-07 12:40:00,58.09,58.14,58.02,58.1,103969.0,46.9797,47.0202,46.9231,46.9878,103969.0
2017-09-07 12:50:00,58.1,58.19,58.1,58.16,51211.0,46.9878,47.0606,46.9878,47.0363,51211.0
2017-09-07 13:00:00,58.15,58.15,58.07,58.09,65036.0,47.0283,47.0283,46.9636,46.9797,65036.0
2017-09-07 13:10:00,58.08,58.2,58.08,58.16,63131.0,46.9716,47.0687,46.9716,47.0363,63131.0
2017-09-07 13:20:00,58.15,58.15,58.02,58.07,40044.0,47.0283,47.0283,46.9231,46.9636,40044.0
2017-09-07 13:30:00,58.07,58.08,58.01,58.05,50160.0,46.9636,46.9716,46.915,46.9474,50160.0
2017-09-07 13:40:00,58.04,58.05,58.0,58.02,38374.0,46.9393,46.9474,46.9069,46.9231,38374.0
2017-09-07 13:50:00,58.02,58.02,57.95,57.98,34225.0,46.9231,46.9231,46.8665,46.8908,34225.0
2017-09-07 14:00:00,57.98,58.13,57.97,58.11,50510.0,46.8908,47.0121,46.8827,46.9959,50510.0
2017-09-07 14:10:00,58.1,58.13,58.06,58.09,46557.0,46.9878,47.0121,46.9555,46.9797,46557.0
2017-09-07 14:20:00,58.1,58.12,57.99,58.03,84241.0,46.9878,47.004,46.8989,46.9312,84241.0
2017-09-07 14:30:00,58.02,58.1,58.01,58.09,60637.0,46.9231,46.9878,46.915,46.9797,60637.0
2017-09-07 14:40:00,58.08,58.13,58.07,58.12,46724.0,46.9716,47.0121,46.9636,47.004,46724.0
2017-09-07 14:50:00,58.11,58.26,58.11,58.25,99122.0,46.9959,47.1172,46.9959,47.1091,99122.0
2017-09-07 15:00:00,58.25,58.36,58.24,58.32,116236.0,47.1091,47.1981,47.101,47.1657,116236.0
2017-09-07 15:10:00,58.32,58.35,58.26,58.34,67907.0,47.1657,47.19,47.1172,47.1819,67907.0
2017-09-07 15:20:00,58.35,58.4,58.29,58.34,132580.0,47.19,47.2304,47.1415,47.1819,132580.0
2017-09-07 15:30:00,58.35,58.38,58.26,58.38,146261.0,47.19,47.2143,47.1172,47.2143,146261.0
2017-09-07 15:40:00,58.38,58.47,58.34,58.45,254200.0,47.2143,47.2871,47.1819,47.2709,254200.0
2017-09-07 15:50:00,58.45,58.46,58.38,58.41,473465.0,47.2709,47.279,47.2143,47.2385,473465.0
2017-09-08 09:30:00,58.13,58.16,57.94,58.08,121185.0,47.0121,47.0363,46.8584,46.9716,121185.0
2017-09-08 09:40:00,58.06,58.27,57.88,57.95,164117.0,46.9555,47.1253,46.8099,46.8665,164117.0
2017-09-08 09:50:00,57.96,58.2,57.91,58.15,124593.0,46.8746,47.0687,46.8342,47.0283,124593.0
2017-09-08 10:00:00,58.14,58.22,57.95,58.03,161976.0,47.0202,47.0849,46.8665,46.9312,161976.0
2017-09-08 10:10:00,58.03,58.12,57.91,57.91,113135.0,46.9312,47.004,46.8342,46.8342,113135.0
2017-09-08 10:20:00,57.91,57.93,57.79,57.81,84471.0,46.8342,46.8503,46.7371,46.7533,84471.0
2017-09-08 10:30:00,57.81,58.01,57.79,57.97,78987.0,46.7533,46.915,46.7371,46.8827,78987.0
2017-09-08 10:40:00,57.96,58.03,57.94,57.98,62214.0,46.8746,46.9312,46.8584,46.8908,62214.0
2017-09-08 10:50:00,57.98,57.98,57.86,57.89,90413.0,46.8908,46.8908,46.7937,46.818,90413.0
2017-09-08 11:00:00,57.88,57.91,57.83,57.84,137835.0,46.8099,46.8342,46.7695,46.7776,137835.0
2017-09-08 11:10:00,57.84,57.85,57.68,57.69,129500.0,46.7776,46.7856,46.6482,46.6562,129500.0
2017-09-08 11:20:00,57.69,57.74,57.63,57.73,123495.0,46.6562,46.6967,46.6077,46.6886,123495.0
2017-09-08 11:30:00,57.73,57.73,57.37,57.4,217780.0,46.6886,46.6886,46.3974,46.4217,217780.0
2017-09-08 11:40:00,57.4,57.57,57.38,57.56,204045.0,46.4217,46.5592,46.4055,46.5511,204045.0
2017-09-08 11:50:00,57.56,57.59,57.09,57.2,346553.0,46.5511,46.5754,46.171,46.26,346553.0
2017-09-08 12:00:00,57.2,57.27,55.65,56.18,1455131.0,46.26,46.3166,45.0064,45.435,1455131.0
2017-09-08 12:10:00,56.11,56.98,56.05,56.95,860283.0,45.3784,46.082,45.3299,46.0578,860283.0
2017-09-08 12:20:00,56.95,57.05,56.65,56.68,522599.0,46.0578,46.1386,45.8152,45.8394,522599.0
2017-09-08 12:30:00,56.71,56.74,56.44,56.46,252272.0,45.8637,45.8879,45.6453,45.6615,252272.0
2017-09-08 12:40:00,56.47,56.47,56.16,56.26,373769.0,45.6696,45.6696,45.4189,45.4997,373769.0
2017-09-08 12:50:00,56.25,56.54,56.22,56.54,213242.0,45.4917,45.7262,45.4674,45.7262,213242.0
2017-09-08 13:00:00,56.54,56.8,56.5,56.73,326146.0,45.7262,45.9365,45.6938,45.8798,326146.0
2017-09-08 13:10:00,56.73,56.92,56.68,56.77,161699.0,45.8798,46.0335,45.8394,45.9122,161699.0
2017-09-08 13:20:00,56.76,56.82,56.66,56.73,98411.0,45.9041,45.9526,45.8232,45.8798,98411.0
2017-09-08 13:30:00,56.73,57.1,56.73,57.08,237493.0,45.8798,46.1791,45.8798,46.1629,237493.0
2017-09-08 13:40:00,57.09,57.24,56.97,57.01,260330.0,46.171,46.2923,46.0739,46.1063,260330.0
2017-09-08 13:50:00,57.0,57.0,56.8,56.8,173403.0,46.0982,46.0982,45.9365,45.9365,173403.0
2017-09-08 14:00:00,56.8,57.02,56.75,56.97,143549.0,45.9365,46.1144,45.896,46.0739,143549.0
2017-09-08 14:10:00,56.98,57.19,56.97,57.14,129850.0,46.082,46.2519,46.0739,46.2114,129850.0
2017-09-08 14:20:00,57.13,57.24,57.05,57.2,160984.0,46.2033,46.2923,46.1386,46.26,160984.0
2017-09-08 14:30:00,57.2,57.31,57.11,57.22,216008.0,46.26,46.3489,46.1872,46.2761,216008.0
2017-09-08 14:40:00,57.21,57.41,57.21,57.4,189720.0,46.268,46.4298,46.268,46.4217,189720.0
2017-09-08 14:50:00,57.4,57.4,57.19,57.32,155237.0,46.4217,46.4217,46.2519,46.357,155237.0
2017-09-08 15:00:00,57.31,57.37,57.21,57.25,239693.0,46.3489,46.3974,46.268,46.3004,239693.0
2017-09-08 15:10:00,57.25,57.25,57.08,57.08,179880.0,46.3004,46.3004,46.1629,46.1629,179880.0
2017-09-08 15:20:00,57.09,57.27,57.08,57.19,151230.0,46.171,46.3166,46.1629,46.2519,151230.0
2017-09-08 15:30:00,57.19,57.2,57.11,57.17,278812.0,46.2519,46.26,46.1872,46.2357,278812.0
2017-09-08 15:40:00,57.16,57.29,57.11,57.27,313691.0,46.2276,46.3327,46.1872,46.3166,313691.0
2017-09-08 15:50:00,57.27,57.34,57.24,57.26,611972.0,46.3166,46.3732,46.2923,46.3085,611972.0
2017-09-11 09:30:00,57.56,57.65,57.11,57.64,210398.0,46.5511,46.6239,46.1872,46.6158,210398.0
2017-09-11 09:40:00,57.64,57.81,57.62,57.75,148411.0,46.6158,46.7533,46.5996,46.7048,148411.0
2017-09-11 09:50:00,57.74,57.74,57.52,57.54,97047.0,46.6967,46.6967,46.5188,46.5349,97047.0
2017-09-11 10:00:00,57.54,57.57,57.39,57.53,106235.0,46.5349,46.5592,46.4136,46.5268,106235.0
2017-09-11 10:10:00,57.53,57.54,57.3,57.3,116246.0,46.5268,46.5349,46.3408,46.3408,116246.0
2017-09-11 10:20:00,57.3,57.37,57.27,57.35,98508.0,46.3408,46.3974,46.3166,46.3813,98508.0
2017-09-11 10:30:00,57.35,57.48,57.34,57.44,107327.0,46.3813,46.4864,46.3732,46.4541,107327.0
2017-09-11 10:40:00,57.44,57.52,57.43,57.44,64778.0,46.4541,46.5188,46.446,46.4541,64778.0
2017-09-11 10:50:00,57.45,57.47,57.35,57.47,79192.0,46.4621,46.4783,46.3813,46.4783,79192.0
2017-09-11 11:00:00,57.47,57.52,57.46,57.49,78325.0,46.4783,46.5188,46.4702,46.4945,78325.0
2017-09-11 11:10:00,57.5,57.58,57.5,57.58,60096.0,46.5026,46.5673,46.5026,46.5673,60096.0
2017-09-11 11:20:00,57.58,57.71,57.57,57.61,88562.0,46.5673,46.6724,46.5592,46.5915,88562.0
2017-09-11 11:30:00,57.61,57.62,57.46,57.46,93037.0,46.5915,46.5996,46.4702,46.4702,93037.0
2017-09-11 11:40:00,57.46,57.57,57.46,57.54,79769.0,46.4702,46.5592,46.4702,46.5349,79769.0
2017-09-11 11:50:00,57.55,57.58,57.53,57.55,81099.0,46.543,46.5673,46.5268,46.543,81099.0
2017-09-11 12:00:00,57.55,57.63,57.52,57.63,96968.0,46.543,46.6077,46.5188,46.6077,96968.0
2017-09-11 12:10:00,57.63,57.79,57.6,57.79,72708.0,46.6077,46.7371,46.5835,46.7371,72708.0
2017-09-11 12:20:00,57.79,57.83,57.75,57.81,70403.0,46.7371,46.7695,46.7048,46.7533,70403.0
2017-09-11 12:30:00,57.81,57.83,57.71,57.74,66041.0,46.7533,46.7695,46.6724,46.6967,66041.0
2017-09-11 12:40:00,57.74,57.76,57.69,57.76,55897.0,46.6967,46.7129,46.6562,46.7129,55897.0
2017-09-11 12:50:00,57.76,57.82,57.75,57.8,45463.0,46.7129,46.7614,46.7048,46.7452,45463.0
2017-09-11 13:00:00,57.8,57.84,57.73,57.77,58817.0,46.7452,46.7776,46.6886,46.7209,58817.0
2017-09-11 13:10:00,57.76,57.79,57.71,57.74,43334.0,46.7129,46.7371,46.6724,46.6967,43334.0
2017-09-11 13:20:00,57.73,57.76,57.7,57.75,44372.0,46.6886,46.7129,46.6643,46.7048,44372.0
2017-09-11 13:30:00,57.75,57.76,57.69,57.7,81805.0,46.7048,46.7129,46.6562,46.6643,81805.0
2017-09-11 13:40:00,57.71,57.72,57.68,57.68,29999.0,46.6724,46.6805,46.6482,46.6482,29999.0
2017-09-11 13:50:00,57.69,57.72,57.49,57.5,84697.0,46.6562,46.6805,46.4945,46.5026,84697.0
2017-09-11 14:00:00,57.49,57.52,57.44,57.47,87550.0,46.4945,46.5188,46.4541,46.4783,87550.0
2017-09-11 14:10:00,57.47,57.52,57.43,57.43,136466.0,46.4783,46.5188,46.446,46.446,136466.0
2017-09-11 14:20:00,57.44,57.46,57.4,57.46,67252.0,46.4541,46.4702,46.4217,46.4702,67252.0
2017-09-11 14:30:00,57.46,57.48,57.44,57.46,73404.0,46.4702,46.4864,46.4541,46.4702,73404.0
2017-09-11 14:40:00,57.46,57.55,57.46,57.54,75281.0,46.4702,46.543,46.4702,46.5349,75281.0
2017-09-11 14:50:00,57.53,57.54,57.44,57.45,80260.0,46.5268,46.5349,46.4541,46.4621,80260.0
2017-09-11 15:00:00,57.44,57.46,57.31,57.34,142038.0,46.4541,46.4702,46.3489,46.3732,142038.0
2017-09-11 15:10:00,57.34,57.42,57.32,57.41,84691.0,46.3732,46.4379,46.357,46.4298,84691.0
2017-09-11 15:20:00,57.4,57.41,57.3,57.32,154541.0,46.4217,46.4298,46.3408,46.357,154541.0
2017-09-11 15:30:00,57.33,57.37,57.29,57.36,137821.0,46.3651,46.3974,46.3327,46.3894,137821.0
2017-09-11 15:40:00,57.36,57.37,57.33,57.34,170227.0,46.3894,46.3974,46.3651,46.3732,170227.0
2017-09-11 15:50:00,57.34,57.35,57.24,57.27,593840.0,46.3732,46.3813,46.2923,46.3166,593840.0
2017-09-12 09:30:00,57.33,57.72,57.23,57.72,185956.0,46.3651,46.6805,46.2842,46.6805,185956.0
2017-09-12 09:40:00,57.72,57.87,57.64,57.65,176196.0,46.6805,46.8018,46.6158,46.6239,176196.0
2017-09-12 09:50:00,57.65,57.87,57.57,57.84,146648.0,46.6239,46.8018,46.5592,46.7776,146648.0
2017-09-12 10:00:00,57.83,58.08,57.81,57.88,305283.0,46.7695,46.9716,46.7533,46.8099,305283.0
2017-09-12 10:10:00,57.88,58.0,57.85,57.92,187841.0,46.8099,46.9069,46.7856,46.8423,187841.0
2017-09-12 10:20:00,57.92,57.99,57.89,57.98,88735.0,46.8423,46.8989,46.818,46.8908,88735.0
2017-09-12 10:30:00,57.98,58.16,57.97,58.08,104366.0,46.8908,47.0363,46.8827,46.9716,104366.0
2017-09-12 10:40:00,58.07,58.09,58.0,58.05,57886.0,46.9636,46.9797,46.9069,46.9474,57886.0
2017-09-12 10:50:00,58.05,58.11,57.93,57.97,71942.0,46.9474,46.9959,46.8503,46.8827,71942.0
2017-09-12 11:00:00,57.96,58.05,57.91,58.01,63193.0,46.8746,46.9474,46.8342,46.915,63193.0
2017-09-12 11:10:00,58.01,58.07,57.98,58.07,92691.0,46.915,46.9636,46.8908,46.9636,92691.0
2017-09-12 11:20:00,58.07,58.12,58.01,58.05,89049.0,46.9636,47.004,46.915,46.9474,89049.0
2017-09-12 11:30:00,58.04,58.08,57.99,58.03,48786.0,46.9393,46.9716,46.8989,46.9312,48786.0
2017-09-12 11:40:00,58.03,58.11,58.0,58.1,65748.0,46.9312,46.9959,46.9069,46.9878,65748.0
2017-09-12 11:50:00,58.1,58.17,58.04,58.14,102501.0,46.9878,47.0444,46.9393,47.0202,102501.0
2017-09-12 12:00:00,58.14,58.23,58.14,58.2,99111.0,47.0202,47.093,47.0202,47.0687,99111.0
2017-09-12 12:10:00,58.2,58.3,58.2,58.3,91997.0,47.0687,47.1496,47.0687,47.1496,91997.0
2017-09-12 12:20:00,58.3,58.36,58.27,58.33,69720.0,47.1496,47.1981,47.1253,47.1738,69720.0
2017-09-12 12:30:00,58.33,58.45,58.31,58.44,103567.0,47.1738,47.2709,47.1577,47.2628,103567.0
2017-09-12 12:40:00,58.45,58.49,58.43,58.45,52955.0,47.2709,47.3032,47.2547,47.2709,52955.0
2017-09-12 12:50:00,58.45,58.47,58.4,58.43,64383.0,47.2709,47.2871,47.2304,47.2547,64383.0
2017-09-12 13:00:00,58.43,58.47,58.4,58.45,43654.0,47.2547,47.2871,47.2304,47.2709,43654.0
2017-09-12 13:10:00,58.44,58.48,58.4,58.46,74902.0,47.2628,47.2951,47.2304,47.279,74902.0
2017-09-12 13:20:00,58.46,58.59,58.44,58.57,90040.0,47.279,47.3841,47.2628,47.3679,90040.0
2017-09-12 13:30:00,58.56,58.59,58.47,58.47,92963.0,47.3598,47.3841,47.2871,47.2871,92963.0
2017-09-12 13:40:00,58.46,58.48,58.27,58.3,136948.0,47.279,47.2951,47.1253,47.1496,136948.0
2017-09-12 13:50:00,58.29,58.37,58.28,58.36,73445.0,47.1415,47.2062,47.1334,47.1981,73445.0
2017-09-12 14:00:00,58.35,58.38,58.1,58.11,87510.0,47.19,47.2143,46.9878,46.9959,87510.0
2017-09-12 14:10:00,58.11,58.12,57.98,57.99,84149.0,46.9959,47.004,46.8908,46.8989,84149.0
2017-09-12 14:20:00,57.98,58.05,57.97,58.01,81595.0,46.8908,46.9474,46.8827,46.915,81595.0
2017-09-12 14:30:00,58.02,58.17,57.96,58.15,101214.0,46.9231,47.0444,46.8746,47.0283,101214.0
2017-09-12 14:40:00,58.14,58.16,58.04,58.09,60488.0,47.0202,47.0363,46.9393,46.9797,60488.0
2017-09-12 14:50:00,58.09,58.11,57.97,57.98,83851.0,46.9797,46.9959,46.8827,46.8908,83851.0
2017-09-12 15:00:00,57.99,58.01,57.96,57.98,105522.0,46.8989,46.915,46.8746,46.8908,105522.0
2017-09-12 15:10:00,57.99,58.04,57.98,57.99,116169.0,46.8989,46.9393,46.8908,46.8989,116169.0
2017-09-12 15:20:00,58.0,58.01,57.94,57.97,106334.0,46.9069,46.915,46.8584,46.8827,106334.0
2017-09-12 15:30:00,57.96,58.01,57.95,57.99,120588.0,46.8746,46.915,46.8665,46.8989,120588.0
2017-09-12 15:40:00,57.99,57.99,57.88,57.9,198048.0,46.8989,46.8989,46.8099,46.8261,198048.0
2017-09-12 15:50:00,57.9,57.9,57.82,57.9,501649.0,46.8261,46.8261,46.7614,46.8261,501649.0
2017-09-13 09:30:00,57.97,58.85,57.92,58.85,341153.0,46.8827,47.5944,46.8423,47.5944,341153.0
2017-09-13 09:40:00,58.84,59.33,58.69,59.29,584854.0,47.5863,47.9826,47.465,47.9502,584854.0
2017-09-13 09:50:00,59.29,59.72,59.27,59.65,679881.0,47.9502,48.298,47.9341,48.2414,679881.0
2017-09-13 10:00:00,59.66,59.76,59.5,59.76,419947.0,48.2495,48.3303,48.1201,48.3303,419947.0
2017-09-13 10:10:00,59.75,59.93,59.61,59.8,463577.0,48.3222,48.4678,48.209,48.3627,463577.0
2017-09-13 10:20:00,59.79,60.12,59.77,59.91,589743.0,48.3546,48.6215,48.3384,48.4516,589743.0
2017-09-13 10:30:00,59.92,59.92,59.57,59.6,309089.0,48.4597,48.4597,48.1767,48.2009,309089.0
2017-09-13 10:40:00,59.59,59.62,59.34,59.5,299983.0,48.1928,48.2171,47.9907,48.1201,299983.0
2017-09-13 10:50:00,59.5,59.59,59.45,59.47,215232.0,48.1201,48.1928,48.0796,48.0958,215232.0
2017-09-13 11:00:00,59.47,59.61,59.43,59.48,195497.0,48.0958,48.209,48.0634,48.1039,195497.0
2017-09-13 11:10:00,59.49,59.5,59.19,59.22,190709.0,48.112,48.1201,47.8694,47.8936,190709.0
2017-09-13 11:20:00,59.21,59.38,59.1,59.33,224201.0,47.8855,48.023,47.7966,47.9826,224201.0
2017-09-13 11:30:00,59.34,59.42,59.26,59.39,126661.0,47.9907,48.0554,47.926,48.0311,126661.0
2017-09-13 11:40:00,59.39,59.46,59.34,59.44,114825.0,48.0311,48.0877,47.9907,48.0715,114825.0
2017-09-13 11:50:00,59.44,59.58,59.4,59.57,139907.0,48.0715,48.1848,48.0392,48.1767,139907.0
2017-09-13 12:00:00,59.58,59.58,59.41,59.42,91942.0,48.1848,48.1848,48.0473,48.0554,91942.0
2017-09-13 12:10:00,59.43,59.52,59.41,59.45,90091.0,48.0634,48.1362,48.0473,48.0796,90091.0
2017-09-13 12:20:00,59.46,59.52,59.46,59.47,66497.0,48.0877,48.1362,48.0877,48.0958,66497.0
2017-09-13 12:30:00,59.46,59.52,59.43,59.5,60048.0,48.0877,48.1362,48.0634,48.1201,60048.0
2017-09-13 12:40:00,59.5,59.67,59.44,59.55,160887.0,48.1201,48.2575,48.0715,48.1605,160887.0
2017-09-13 12:50:00,59.54,59.55,59.4,59.42,98761.0,48.1524,48.1605,48.0392,48.0554,98761.0
2017-09-13 13:00:00,59.43,59.46,59.28,59.33,131710.0,48.0634,48.0877,47.9421,47.9826,131710.0
2017-09-13 13:10:00,59.33,59.35,59.26,59.27,105988.0,47.9826,47.9987,47.926,47.9341,105988.0
2017-09-13 13:20:00,59.26,59.27,59.18,59.2,70356.0,47.926,47.9341,47.8613,47.8774,70356.0
2017-09-13 13:30:00,59.2,59.28,59.19,59.25,71610.0,47.8774,47.9421,47.8694,47.9179,71610.0
2017-09-13 13:40:00,59.25,59.31,59.22,59.3,41826.0,47.9179,47.9664,47.8936,47.9583,41826.0
2017-09-13 13:50:00,59.3,59.38,59.27,59.38,73451.0,47.9583,48.023,47.9341,48.023,73451.0
2017-09-13 14:00:00,59.37,59.42,59.35,59.4,60900.0,48.0149,48.0554,47.9987,48.0392,60900.0
2017-09-13 14:10:00,59.4,59.46,59.37,59.38,54852.0,48.0392,48.0877,48.0149,48.023,54852.0
2017-09-13 14:20:00,59.38,59.42,59.37,59.41,49020.0,48.023,48.0554,48.0149,48.0473,49020.0
2017-09-13 14:30:00,59.41,59.42,59.31,59.33,70309.0,48.0473,48.0554,47.9664,47.9826,70309.0
2017-09-13 14:40:00,59.32,59.51,59.3,59.48,120729.0,47.9745,48.1281,47.9583,48.1039,120729.0
2017-09-13 14:50:00,59.47,59.54,59.39,59.42,109716.0,48.0958,48.1524,48.0311,48.0554,109716.0
2017-09-13 15:00:00,59.41,59.46,59.4,59.43,87792.0,48.0473,48.0877,48.0392,48.0634,87792.0
2017-09-13 15:10:00,59.43,59.45,59.37,59.39,170599.0,48.0634,48.0796,48.0149,48.0311,170599.0
2017-09-13 15:20:00,59.39,59.49,59.39,59.47,133398.0,48.0311,48.112,48.0311,48.0958,133398.0
2017-09-13 15:30:00,59.48,59.59,59.47,59.54,196929.0,48.1039,48.1928,48.0958,48.1524,196929.0
2017-09-13 15:40:00,59.53,59.55,59.48,59.52,198928.0,48.1443,48.1605,48.1039,48.1362,198928.0
2017-09-13 15:50:00,59.52,59.58,59.48,59.52,621739.0,48.1362,48.1848,48.1039,48.1362,621739.0
2017-09-14 09:30:00,59.54,59.61,59.29,59.32,180427.0,48.1524,48.209,47.9502,47.9745,180427.0
2017-09-14 09:40:00,59.31,59.31,58.96,59.28,217930.0,47.9664,47.9664,47.6833,47.9421,217930.0
2017-09-14 09:50:00,59.28,59.3,59.16,59.23,114042.0,47.9421,47.9583,47.8451,47.9017,114042.0
2017-09-14 10:00:00,59.25,59.46,59.11,59.44,98410.0,47.9179,48.0877,47.8047,48.0715,98410.0
2017-09-14 10:10:00,59.44,59.45,59.3,59.4,94451.0,48.0715,48.0796,47.9583,48.0392,94451.0
2017-09-14 10:20:00,59.4,59.61,59.38,59.57,160808.0,48.0392,48.209,48.023,48.1767,160808.0
2017-09-14 10:30:00,59.57,59.59,59.45,59.48,113500.0,48.1767,48.1928,48.0796,48.1039,113500.0
2017-09-14 10:40:00,59.48,59.5,59.4,59.45,114157.0,48.1039,48.1201,48.0392,48.0796,114157.0
2017-09-14 10:50:00,59.45,59.48,59.42,59.46,60730.0,48.0796,48.1039,48.0554,48.0877,60730.0
2017-09-14 11:00:00,59.47,59.5,59.4,59.46,97684.0,48.0958,48.1201,48.0392,48.0877,97684.0
2017-09-14 11:10:00,59.46,59.69,59.46,59.54,213829.0,48.0877,48.2737,48.0877,48.1524,213829.0
2017-09-14 11:20:00,59.54,59.62,59.44,59.49,138000.0,48.1524,48.2171,48.0715,48.112,138000.0
2017-09-14 11:30:00,59.5,59.5,59.43,59.5,114233.0,48.1201,48.1201,48.0634,48.1201,114233.0
2017-09-14 11:40:00,59.49,59.59,59.47,59.52,90776.0,48.112,48.1928,48.0958,48.1362,90776.0
2017-09-14 11:50:00,59.52,59.6,59.49,59.58,63852.0,48.1362,48.2009,48.112,48.1848,63852.0
2017-09-14 12:00:00,59.58,59.6,59.54,59.57,57514.0,48.1848,48.2009,48.1524,48.1767,57514.0
2017-09-14 12:10:00,59.58,59.66,59.57,59.64,56744.0,48.1848,48.2495,48.1767,48.2333,56744.0
2017-09-14 12:20:00,59.64,59.69,59.61,59.62,77301.0,48.2333,48.2737,48.209,48.2171,77301.0
2017-09-14 12:30:00,59.63,59.66,59.6,59.61,52037.0,48.2252,48.2495,48.2009,48.209,52037.0
2017-09-14 12:40:00,59.61,59.66,59.6,59.66,45465.0,48.209,48.2495,48.2009,48.2495,45465.0
2017-09-14 12:50:00,59.66,59.67,59.6,59.62,42784.0,48.2495,48.2575,48.2009,48.2171,42784.0
2017-09-14 13:00:00,59.61,59.61,59.4,59.41,59525.0,48.209,48.209,48.0392,48.0473,59525.0
2017-09-14 13:10:00,59.4,59.47,59.38,59.45,62734.0,48.0392,48.0958,48.023,48.0796,62734.0
2017-09-14 13:20:00,59.46,59.55,59.45,59.53,44332.0,48.0877,48.1605,48.0796,48.1443,44332.0
2017-09-14 13:30:00,59.53,59.55,59.46,59.48,33329.0,48.1443,48.1605,48.0877,48.1039,33329.0
2017-09-14 13:40:00,59.48,59.51,59.46,59.51,60378.0,48.1039,48.1281,48.0877,48.1281,60378.0
2017-09-14 13:50:00,59.51,59.55,59.49,59.53,42377.0,48.1281,48.1605,48.112,48.1443,42377.0
2017-09-14 14:00:00,59.53,59.57,59.49,59.56,56302.0,48.1443,48.1767,48.112,48.1686,56302.0
2017-09-14 14:10:00,59.55,59.6,59.55,59.56,39304.0,48.1605,48.2009,48.1605,48.1686,39304.0
2017-09-14 14:20:00,59.55,59.6,59.55,59.56,56313.0,48.1605,48.2009,48.1605,48.1686,56313.0
2017-09-14 14:30:00,59.56,59.6,59.5,59.52,93828.0,48.1686,48.2009,48.1201,48.1362,93828.0
2017-09-14 14:40:00,59.52,59.58,59.5,59.57,48375.0,48.1362,48.1848,48.1201,48.1767,48375.0
2017-09-14 14:50:00,59.57,59.6,59.52,59.54,59579.0,48.1767,48.2009,48.1362,48.1524,59579.0
2017-09-14 15:00:00,59.53,59.56,59.5,59.55,72724.0,48.1443,48.1686,48.1201,48.1605,72724.0
2017-09-14 15:10:00,59.55,59.56,59.5,59.5,72782.0,48.1605,48.1686,48.1201,48.1201,72782.0
2017-09-14 15:20:00,59.5,59.51,59.48,59.49,184528.0,48.1201,48.1281,48.1039,48.112,184528.0
2017-09-14 15:30:00,59.5,59.51,59.42,59.46,274140.0,48.1201,48.1281,48.0554,48.0877,274140.0
2017-09-14 15:40:00,59.47,59.5,59.35,59.4,248247.0,48.0958,48.1201,47.9987,48.0392,248247.0
2017-09-14 15:50:00,59.4,59.47,59.4,59.47,330176.0,48.0392,48.0958,48.0392,48.0958,330176.0
2017-09-15 09:30:00,59.44,59.64,59.13,59.62,498349.0,48.0715,48.2333,47.8208,48.2171,498349.0
2017-09-15 09:40:00,59.63,59.96,59.57,59.9,160632.0,48.2252,48.4921,48.1767,48.4436,160632.0
2017-09-15 09:50:00,59.9,59.95,59.76,59.85,185481.0,48.4436,48.484,48.3303,48.4031,185481.0
2017-09-15 10:00:00,59.85,59.96,59.46,59.78,281708.0,48.4031,48.4921,48.0877,48.3465,281708.0
2017-09-15 10:10:00,59.76,59.86,59.69,59.8,164704.0,48.3303,48.4112,48.2737,48.3627,164704.0
2017-09-15 10:20:00,59.8,59.84,59.73,59.84,52459.0,48.3627,48.395,48.3061,48.395,52459.0
2017-09-15 10:30:00,59.84,59.87,59.79,59.82,66823.0,48.395,48.4193,48.3546,48.3789,66823.0
2017-09-15 10:40:00,59.82,59.86,59.78,59.84,72340.0,48.3789,48.4112,48.3465,48.395,72340.0
2017-09-15 10:50:00,59.84,59.89,59.8,59.87,66917.0,48.395,48.4355,48.3627,48.4193,66917.0
2017-09-15 11:00:00,59.87,59.88,59.8,59.84,79644.0,48.4193,48.4274,48.3627,48.395,79644.0
2017-09-15 11:10:00,59.84,59.84,59.76,59.78,69181.0,48.395,48.395,48.3303,48.3465,69181.0
2017-09-15 11:20:00,59.77,59.88,59.76,59.85,63819.0,48.3384,48.4274,48.3303,48.4031,63819.0
2017-09-15 11:30:00,59.85,59.9,59.83,59.87,66753.0,48.4031,48.4436,48.3869,48.4193,66753.0
2017-09-15 11:40:00,59.87,59.87,59.78,59.81,58460.0,48.4193,48.4193,48.3465,48.3708,58460.0
2017-09-15 11:50:00,59.81,59.82,59.78,59.78,27159.0,48.3708,48.3789,48.3465,48.3465,27159.0
2017-09-15 12:00:00,59.78,59.83,59.78,59.81,29509.0,48.3465,48.3869,48.3465,48.3708,29509.0
2017-09-15 12:10:00,59.81,59.82,59.75,59.8,51961.0,48.3708,48.3789,48.3222,48.3627,51961.0
2017-09-15 12:20:00,59.81,59.85,59.78,59.84,35874.0,48.3708,48.4031,48.3465,48.395,35874.0
2017-09-15 12:30:00,59.85,59.87,59.82,59.85,42712.0,48.4031,48.4193,48.3789,48.4031,42712.0
2017-09-15 12:40:00,59.86,59.92,59.82,59.91,82570.0,48.4112,48.4597,48.3789,48.4516,82570.0
2017-09-15 12:50:00,59.9,59.9,59.82,59.87,44833.0,48.4436,48.4436,48.3789,48.4193,44833.0
2017-09-15 13:00:00,59.86,59.97,59.85,59.96,61531.0,48.4112,48.5002,48.4031,48.4921,61531.0
2017-09-15 13:10:00,59.96,60.04,59.91,59.91,125499.0,48.4921,48.5568,48.4516,48.4516,125499.0
2017-09-15 13:20:00,59.9,59.92,59.87,59.91,25340.0,48.4436,48.4597,48.4193,48.4516,25340.0
2017-09-15 13:30:00,59.91,59.91,59.87,59.9,39570.0,48.4516,48.4516,48.4193,48.4436,39570.0
2017-09-15 13:40:00,59.9,59.99,59.89,59.94,64420.0,48.4436,48.5163,48.4355,48.4759,64420.0
2017-09-15 13:50:00,59.94,59.96,59.91,59.93,47242.0,48.4759,48.4921,48.4516,48.4678,47242.0
2017-09-15 14:00:00,59.94,59.94,59.88,59.92,56586.0,48.4759,48.4759,48.4274,48.4597,56586.0
2017-09-15 14:10:00,59.93,59.93,59.86,59.88,37173.0,48.4678,48.4678,48.4112,48.4274,37173.0
2017-09-15 14:20:00,59.88,59.95,59.86,59.95,89711.0,48.4274,48.484,48.4112,48.484,89711.0
2017-09-15 14:30:00,59.94,59.95,59.88,59.89,72383.0,48.4759,48.484,48.4274,48.4355,72383.0
2017-09-15 14:40:00,59.9,59.94,59.89,59.92,47561.0,48.4436,48.4759,48.4355,48.4597,47561.0
2017-09-15 14:50:00,59.91,59.94,59.87,59.9,65232.0,48.4516,48.4759,48.4193,48.4436,65232.0
2017-09-15 15:00:00,59.91,59.91,59.86,59.89,77658.0,48.4516,48.4516,48.4112,48.4355,77658.0
2017-09-15 15:10:00,59.89,59.91,59.87,59.91,75120.0,48.4355,48.4516,48.4193,48.4516,75120.0
2017-09-15 15:20:00,59.91,59.95,59.89,59.95,77790.0,48.4516,48.484,48.4355,48.484,77790.0
2017-09-15 15:30:00,59.95,60.09,59.94,59.94,196808.0,48.484,48.5972,48.4759,48.4759,196808.0
2017-09-15 15:40:00,59.95,60.03,59.92,59.93,251929.0,48.484,48.5487,48.4597,48.4678,251929.0
2017-09-15 15:50:00,59.93,60.01,59.86,59.95,665104.0,48.4678,48.5325,48.4112,48.484,665104.0
2017-09-18 09:30:00,60.13,60.25,59.92,60.0,173209.0,48.6296,48.7266,48.4597,48.5244,173209.0
2017-09-18 09:40:00,60.01,60.4,59.99,60.37,137591.0,48.5325,48.8479,48.5163,48.8237,137591.0
2017-09-18 09:50:00,60.37,60.44,60.25,60.4,85978.0,48.8237,48.8803,48.7266,48.8479,85978.0
2017-09-18 10:00:00,60.39,60.41,60.19,60.19,83191.0,48.8398,48.856,48.6781,48.6781,83191.0
2017-09-18 10:10:00,60.19,60.2,59.97,60.0,96623.0,48.6781,48.6862,48.5002,48.5244,96623.0
2017-09-18 10:20:00,60.01,60.04,59.87,59.95,131939.0,48.5325,48.5568,48.4193,48.484,131939.0
2017-09-18 10:30:00,59.96,60.09,59.96,60.08,59900.0,48.4921,48.5972,48.4921,48.5891,59900.0
2017-09-18 10:40:00,60.1,60.22,60.06,60.18,59613.0,48.6053,48.7024,48.573,48.67,59613.0
2017-09-18 10:50:00,60.18,60.19,60.04,60.09,86234.0,48.67,48.6781,48.5568,48.5972,86234.0
2017-09-18 11:00:00,60.09,60.11,59.97,60.0,40648.0,48.5972,48.6134,48.5002,48.5244,40648.0
2017-09-18 11:10:00,60.0,60.01,59.9,59.96,90353.0,48.5244,48.5325,48.4436,48.4921,90353.0
2017-09-18 11:20:00,59.97,60.1,59.93,60.09,90410.0,48.5002,48.6053,48.4678,48.5972,90410.0
2017-09-18 11:30:00,60.09,60.1,59.96,60.0,57335.0,48.5972,48.6053,48.4921,48.5244,57335.0
2017-09-18 11:40:00,60.0,60.0,59.9,59.9,46159.0,48.5244,48.5244,48.4436,48.4436,46159.0
2017-09-18 11:50:00,59.91,59.98,59.89,59.97,45714.0,48.4516,48.5083,48.4355,48.5002,45714.0
2017-09-18 12:00:00,59.96,59.97,59.81,59.83,54618.0,48.4921,48.5002,48.3708,48.3869,54618.0
2017-09-18 12:10:00,59.82,59.83,59.72,59.72,81785.0,48.3789,48.3869,48.298,48.298,81785.0
2017-09-18 12:20:00,59.73,59.82,59.69,59.79,42469.0,48.3061,48.3789,48.2737,48.3546,42469.0
2017-09-18 12:30:00,59.79,59.81,59.72,59.77,35453.0,48.3546,48.3708,48.298,48.3384,35453.0
2017-09-18 12:40:00,59.77,59.84,59.73,59.79,57533.0,48.3384,48.395,48.3061,48.3546,57533.0
2017-09-18 12:50:00,59.8,59.81,59.76,59.76,38102.0,48.3627,48.3708,48.3303,48.3303,38102.0
2017-09-18 13:00:00,59.76,59.77,59.62,59.64,65459.0,48.3303,48.3384,48.2171,48.2333,65459.0
2017-09-18 13:10:00,59.64,59.67,59.41,59.42,118434.0,48.2333,48.2575,48.0473,48.0554,118434.0
2017-09-18 13:20:00,59.42,59.57,59.35,59.56,118348.0,48.0554,48.1767,47.9987,48.1686,118348.0
2017-09-18 13:30:00,59.56,59.63,59.55,59.63,39930.0,48.1686,48.2252,48.1605,48.2252,39930.0
2017-09-18 13:40:00,59.63,59.66,59.6,59.61,46574.0,48.2252,48.2495,48.2009,48.209,46574.0
2017-09-18 13:50:00,59.6,59.66,59.52,59.52,43132.0,48.2009,48.2495,48.1362,48.1362,43132.0
2017-09-18 14:00:00,59.53,59.55,59.5,59.5,49781.0,48.1443,48.1605,48.1201,48.1201,49781.0
2017-09-18 14:10:00,59.5,59.53,59.47,59.47,110628.0,48.1201,48.1443,48.0958,48.0958,110628.0
2017-09-18 14:20:00,59.47,59.58,59.46,59.58,42704.0,48.0958,48.1848,48.0877,48.1848,42704.0
2017-09-18 14:30:00,59.58,59.58,59.41,59.45,85175.0,48.1848,48.1848,48.0473,48.0796,85175.0
2017-09-18 14:40:00,59.44,59.46,59.23,59.27,167590.0,48.0715,48.0877,47.9017,47.9341,167590.0
2017-09-18 14:50:00,59.27,59.34,59.23,59.3,108390.0,47.9341,47.9907,47.9017,47.9583,108390.0
2017-09-18 15:00:00,59.3,59.33,59.22,59.24,123981.0,47.9583,47.9826,47.8936,47.9098,123981.0
2017-09-18 15:10:00,59.23,59.26,59.16,59.22,133038.0,47.9017,47.926,47.8451,47.8936,133038.0
2017-09-18 15:20:00,59.23,59.26,59.23,59.26,92720.0,47.9017,47.926,47.9017,47.926,92720.0
2017-09-18 15:30:00,59.26,59.36,59.24,59.35,173709.0,47.926,48.0068,47.9098,47.9987,173709.0
2017-09-18 15:40:00,59.35,59.36,59.21,59.21,242616.0,47.9987,48.0068,47.8855,47.8855,242616.0
2017-09-18 15:50:00,59.21,59.24,59.07,59.1,437879.0,47.8855,47.9098,47.7723,47.7966,437879.0
2017-09-19 09:30:00,59.2,59.74,58.97,59.23,160380.0,47.8774,48.3142,47.6914,47.9017,160380.0
2017-09-19 09:40:00,59.22,59.59,59.22,59.41,128810.0,47.8936,48.1928,47.8936,48.0473,128810.0
2017-09-19 09:50:00,59.41,59.43,59.12,59.16,85239.0,48.0473,48.0634,47.8127,47.8451,85239.0
2017-09-19 10:00:00,59.18,59.28,59.14,59.2,128430.0,47.8613,47.9421,47.8289,47.8774,128430.0
2017-09-19 10:10:00,59.19,59.38,59.0,59.31,163071.0,47.8694,48.023,47.7157,47.9664,163071.0
2017-09-19 10:20:00,59.31,59.44,59.25,59.36,83999.0,47.9664,48.0715,47.9179,48.0068,83999.0
2017-09-19 10:30:00,59.36,59.41,59.28,59.33,96052.0,48.0068,48.0473,47.9421,47.9826,96052.0
2017-09-19 10:40:00,59.32,59.35,59.15,59.25,95941.0,47.9745,47.9987,47.837,47.9179,95941.0
2017-09-19 10:50:00,59.24,59.3,59.19,59.23,60589.0,47.9098,47.9583,47.8694,47.9017,60589.0
2017-09-19 11:00:00,59.23,59.24,59.01,59.03,120667.0,47.9017,47.9098,47.7238,47.74,120667.0
2017-09-19 11:10:00,59.03,59.03,58.76,58.81,123735.0,47.74,47.74,47.5216,47.562,123735.0
2017-09-19 11:20:00,58.81,58.92,58.79,58.88,56093.0,47.562,47.651,47.5459,47.6186,56093.0
2017-09-19 11:30:00,58.89,58.94,58.85,58.85,44037.0,47.6267,47.6672,47.5944,47.5944,44037.0
2017-09-19 11:40:00,58.86,58.91,58.82,58.9,45127.0,47.6025,47.6429,47.5701,47.6348,45127.0
2017-09-19 11:50:00,58.9,58.97,58.89,58.92,41294.0,47.6348,47.6914,47.6267,47.651,41294.0
2017-09-19 12:00:00,58.92,58.96,58.89,58.92,50303.0,47.651,47.6833,47.6267,47.651,50303.0
2017-09-19 12:10:00,58.91,58.98,58.86,58.98,37586.0,47.6429,47.6995,47.6025,47.6995,37586.0
2017-09-19 12:20:00,58.98,59.19,58.98,59.19,62971.0,47.6995,47.8694,47.6995,47.8694,62971.0
2017-09-19 12:30:00,59.18,59.25,59.15,59.18,59116.0,47.8613,47.9179,47.837,47.8613,59116.0
2017-09-19 12:40:00,59.18,59.27,59.15,59.25,41095.0,47.8613,47.9341,47.837,47.9179,41095.0
2017-09-19 12:50:00,59.26,59.26,59.17,59.21,19711.0,47.926,47.926,47.8532,47.8855,19711.0
2017-09-19 13:00:00,59.2,59.24,59.15,59.17,53417.0,47.8774,47.9098,47.837,47.8532,53417.0
2017-09-19 13:10:00,59.17,59.18,59.08,59.12,37503.0,47.8532,47.8613,47.7804,47.8127,37503.0
2017-09-19 13:20:00,59.12,59.31,59.11,59.31,74179.0,47.8127,47.9664,47.8047,47.9664,74179.0
2017-09-19 13:30:00,59.3,59.31,59.22,59.23,43137.0,47.9583,47.9664,47.8936,47.9017,43137.0
2017-09-19 13:40:00,59.23,59.26,59.2,59.25,32975.0,47.9017,47.926,47.8774,47.9179,32975.0
2017-09-19 13:50:00,59.25,59.25,59.19,59.2,48651.0,47.9179,47.9179,47.8694,47.8774,48651.0
2017-09-19 14:00:00,59.21,59.29,59.2,59.28,46648.0,47.8855,47.9502,47.8774,47.9421,46648.0
2017-09-19 14:10:00,59.28,59.28,59.21,59.26,70742.0,47.9421,47.9421,47.8855,47.926,70742.0
2017-09-19 14:20:00,59.26,59.31,59.22,59.22,67621.0,47.926,47.9664,47.8936,47.8936,67621.0
2017-09-19 14:30:00,59.23,59.3,59.18,59.28,43042.0,47.9017,47.9583,47.8613,47.9421,43042.0
2017-09-19 14:40:00,59.26,59.3,59.22,59.24,33319.0,47.926,47.9583,47.8936,47.9098,33319.0
2017-09-19 14:50:00,59.23,59.31,59.23,59.28,36724.0,47.9017,47.9664,47.9017,47.9421,36724.0
2017-09-19 15:00:00,59.28,59.29,59.23,59.29,43912.0,47.9421,47.9502,47.9017,47.9502,43912.0
2017-09-19 15:10:00,59.29,59.33,59.25,59.32,67245.0,47.9502,47.9826,47.9179,47.9745,67245.0
2017-09-19 15:20:00,59.32,59.39,59.3,59.38,91765.0,47.9745,48.0311,47.9583,48.023,91765.0
2017-09-19 15:30:00,59.37,59.39,59.35,59.39,67340.0,48.0149,48.0311,47.9987,48.0311,67340.0
2017-09-19 15:40:00,59.39,59.43,59.36,59.41,113687.0,48.0311,48.0634,48.0068,48.0473,113687.0
2017-09-19 15:50:00,59.41,59.44,59.36,59.37,305677.0,48.0473,48.0715,48.0068,48.0149,305677.0
2017-09-20 09:30:00,59.42,59.49,58.66,58.78,276558.0,48.0554,48.112,47.4407,47.5378,276558.0
2017-09-20 09:40:00,58.79,59.24,58.66,59.08,290938.0,47.5459,47.9098,47.4407,47.7804,290938.0
2017-09-20 09:50:00,59.1,59.4,59.1,59.27,172313.0,47.7966,48.0392,47.7966,47.9341,172313.0
2017-09-20 10:00:00,59.26,59.27,58.94,58.96,158877.0,47.926,47.9341,47.6672,47.6833,158877.0
2017-09-20 10:10:00,58.95,59.18,58.95,59.14,96431.0,47.6753,47.8613,47.6753,47.8289,96431.0
2017-09-20 10:20:00,59.13,59.14,59.05,59.09,32380.0,47.8208,47.8289,47.7561,47.7885,32380.0
2017-09-20 10:30:00,59.09,59.1,58.96,59.02,125754.0,47.7885,47.7966,47.6833,47.7319,125754.0
2017-09-20 10:40:00,59.03,59.22,59.03,59.19,55983.0,47.74,47.8936,47.74,47.8694,55983.0
2017-09-20 10:50:00,59.18,59.29,59.14,59.24,68341.0,47.8613,47.9502,47.8289,47.9098,68341.0
2017-09-20 11:00:00,59.25,59.31,59.19,59.27,79602.0,47.9179,47.9664,47.8694,47.9341,79602.0
2017-09-20 11:10:00,59.27,59.3,59.21,59.29,104560.0,47.9341,47.9583,47.8855,47.9502,104560.0
2017-09-20 11:20:00,59.3,59.31,59.23,59.28,76518.0,47.9583,47.9664,47.9017,47.9421,76518.0
2017-09-20 11:30:00,59.28,59.36,59.17,59.22,114568.0,47.9421,48.0068,47.8532,47.8936,114568.0
2017-09-20 11:40:00,59.23,59.24,59.12,59.14,95804.0,47.9017,47.9098,47.8127,47.8289,95804.0
2017-09-20 11:50:00,59.15,59.2,59.09,59.14,68180.0,47.837,47.8774,47.7885,47.8289,68180.0
2017-09-20 12:00:00,59.13,59.23,59.08,59.09,81342.0,47.8208,47.9017,47.7804,47.7885,81342.0
2017-09-20 12:10:00,59.1,59.19,59.09,59.15,81444.0,47.7966,47.8694,47.7885,47.837,81444.0
2017-09-20 12:20:00,59.15,59.22,59.11,59.15,78507.0,47.837,47.8936,47.8047,47.837,78507.0
2017-09-20 12:30:00,59.15,59.17,59.12,59.12,29427.0,47.837,47.8532,47.8127,47.8127,29427.0
2017-09-20 12:40:00,59.11,59.15,59.08,59.12,59303.0,47.8047,47.837,47.7804,47.8127,59303.0
2017-09-20 12:50:00,59.12,59.17,59.09,59.09,43707.0,47.8127,47.8532,47.7885,47.7885,43707.0
2017-09-20 13:00:00,59.1,59.11,59.06,59.06,37978.0,47.7966,47.8047,47.7642,47.7642,37978.0
2017-09-20 13:10:00,59.06,59.08,58.95,58.95,98105.0,47.7642,47.7804,47.6753,47.6753,98105.0
2017-09-20 13:20:00,58.96,59.04,58.95,59.04,51403.0,47.6833,47.748,47.6753,47.748,51403.0
2017-09-20 13:30:00,59.04,59.06,59.0,59.04,60622.0,47.748,47.7642,47.7157,47.748,60622.0
2017-09-20 13:40:00,59.04,59.05,58.88,58.89,53395.0,47.748,47.7561,47.6186,47.6267,53395.0
2017-09-20 13:50:00,58.88,58.98,58.82,58.87,66547.0,47.6186,47.6995,47.5701,47.6106,66547.0
2017-09-20 14:00:00,58.87,59.02,58.87,58.99,70999.0,47.6106,47.7319,47.6106,47.7076,70999.0
2017-09-20 14:10:00,58.98,58.98,58.89,58.91,59348.0,47.6995,47.6995,47.6267,47.6429,59348.0
2017-09-20 14:20:00,58.91,58.91,58.78,58.8,123878.0,47.6429,47.6429,47.5378,47.5539,123878.0
2017-09-20 14:30:00,58.81,58.86,58.74,58.79,111023.0,47.562,47.6025,47.5054,47.5459,111023.0
2017-09-20 14:40:00,58.79,59.03,58.78,59.01,110561.0,47.5459,47.74,47.5378,47.7238,110561.0
2017-09-20 14:50:00,59.01,59.07,58.94,58.99,88490.0,47.7238,47.7723,47.6672,47.7076,88490.0
2017-09-20 15:00:00,58.98,59.03,58.94,58.99,96997.0,47.6995,47.74,47.6672,47.7076,96997.0
2017-09-20 15:10:00,59.0,59.06,58.97,59.06,75977.0,47.7157,47.7642,47.6914,47.7642,75977.0
2017-09-20 15:20:00,59.05,59.07,58.98,59.02,80730.0,47.7561,47.7723,47.6995,47.7319,80730.0
2017-09-20 15:30:00,59.02,59.17,59.01,59.15,112407.0,47.7319,47.8532,47.7238,47.837,112407.0
2017-09-20 15:40:00,59.15,59.15,59.04,59.13,153318.0,47.837,47.837,47.748,47.8208,153318.0
2017-09-20 15:50:00,59.14,59.26,59.13,59.26,311161.0,47.8289,47.926,47.8208,47.926,311161.0
2017-09-21 09:30:00,59.15,59.15,58.48,58.7,149543.0,47.837,47.837,47.2951,47.4731,149543.0
2017-09-21 09:40:00,58.68,58.79,58.39,58.46,199478.0,47.4569,47.5459,47.2224,47.279,199478.0
2017-09-21 09:50:00,58.47,58.47,58.1,58.11,204595.0,47.2871,47.2871,46.9878,46.9959,204595.0
2017-09-21 10:00:00,58.1,58.19,58.0,58.19,288475.0,46.9878,47.0606,46.9069,47.0606,288475.0
2017-09-21 10:10:00,58.18,58.44,58.16,58.29,188621.0,47.0525,47.2628,47.0363,47.1415,188621.0
2017-09-21 10:20:00,58.29,58.38,58.22,58.34,145618.0,47.1415,47.2143,47.0849,47.1819,145618.0
2017-09-21 10:30:00,58.33,58.52,58.29,58.52,100904.0,47.1738,47.3275,47.1415,47.3275,100904.0
2017-09-21 10:40:00,58.5,58.61,58.43,58.44,119216.0,47.3113,47.4003,47.2547,47.2628,119216.0
2017-09-21 10:50:00,58.45,58.48,58.31,58.34,101128.0,47.2709,47.2951,47.1577,47.1819,101128.0
2017-09-21 11:00:00,58.35,58.49,58.34,58.49,94793.0,47.19,47.3032,47.1819,47.3032,94793.0
2017-09-21 11:10:00,58.48,58.57,58.42,58.53,86123.0,47.2951,47.3679,47.2466,47.3356,86123.0
2017-09-21 11:20:00,58.54,58.63,58.53,58.58,88436.0,47.3437,47.4165,47.3356,47.376,88436.0
2017-09-21 11:30:00,58.58,58.59,58.4,58.45,93895.0,47.376,47.3841,47.2304,47.2709,93895.0
2017-09-21 11:40:00,58.45,58.48,58.23,58.27,97705.0,47.2709,47.2951,47.093,47.1253,97705.0
2017-09-21 11:50:00,58.27,58.36,58.22,58.36,80242.0,47.1253,47.1981,47.0849,47.1981,80242.0
2017-09-21 12:00:00,58.36,58.43,58.33,58.34,53326.0,47.1981,47.2547,47.1738,47.1819,53326.0
2017-09-21 12:10:00,58.34,58.45,58.34,58.42,59364.0,47.1819,47.2709,47.1819,47.2466,59364.0
2017-09-21 12:20:00,58.41,58.47,58.38,58.44,59213.0,47.2385,47.2871,47.2143,47.2628,59213.0
2017-09-21 12:30:00,58.45,58.51,58.41,58.44,51741.0,47.2709,47.3194,47.2385,47.2628,51741.0
2017-09-21 12:40:00,58.45,58.47,58.41,58.45,43446.0,47.2709,47.2871,47.2385,47.2709,43446.0
2017-09-21 12:50:00,58.44,58.44,58.33,58.34,132737.0,47.2628,47.2628,47.1738,47.1819,132737.0
2017-09-21 13:00:00,58.35,58.36,58.28,58.32,75865.0,47.19,47.1981,47.1334,47.1657,75865.0
2017-09-21 13:10:00,58.32,58.38,58.29,58.36,61684.0,47.1657,47.2143,47.1415,47.1981,61684.0
2017-09-21 13:20:00,58.36,58.41,58.34,58.35,61460.0,47.1981,47.2385,47.1819,47.19,61460.0
2017-09-21 13:30:00,58.36,58.37,58.3,58.3,78921.0,47.1981,47.2062,47.1496,47.1496,78921.0
2017-09-21 13:40:00,58.3,58.38,58.3,58.34,63311.0,47.1496,47.2143,47.1496,47.1819,63311.0
2017-09-21 13:50:00,58.34,58.41,58.31,58.4,72460.0,47.1819,47.2385,47.1577,47.2304,72460.0
2017-09-21 14:00:00,58.39,58.44,58.37,58.38,67421.0,47.2224,47.2628,47.2062,47.2143,67421.0
2017-09-21 14:10:00,58.37,58.39,58.28,58.29,71318.0,47.2062,47.2224,47.1334,47.1415,71318.0
2017-09-21 14:20:00,58.29,58.37,58.27,58.34,72124.0,47.1415,47.2062,47.1253,47.1819,72124.0
2017-09-21 14:30:00,58.34,58.35,58.22,58.23,93688.0,47.1819,47.19,47.0849,47.093,93688.0
2017-09-21 14:40:00,58.22,58.26,58.19,58.24,106162.0,47.0849,47.1172,47.0606,47.101,106162.0
2017-09-21 14:50:00,58.24,58.3,58.2,58.3,83518.0,47.101,47.1496,47.0687,47.1496,83518.0
2017-09-21 15:00:00,58.3,58.36,58.29,58.35,96528.0,47.1496,47.1981,47.1415,47.19,96528.0
2017-09-21 15:10:00,58.34,58.35,58.21,58.25,89484.0,47.1819,47.19,47.0768,47.1091,89484.0
2017-09-21 15:20:00,58.25,58.32,58.25,58.31,111917.0,47.1091,47.1657,47.1091,47.1577,111917.0
2017-09-21 15:30:00,58.3,58.33,58.26,58.29,135279.0,47.1496,47.1738,47.1172,47.1415,135279.0
2017-09-21 15:40:00,58.28,58.33,58.26,58.28,227001.0,47.1334,47.1738,47.1172,47.1334,227001.0
2017-09-21 15:50:00,58.28,58.35,58.27,58.33,534896.0,47.1334,47.19,47.1253,47.1738,534896.0
2017-09-22 09:30:00,58.41,58.42,58.17,58.24,115251.0,47.2385,47.2466,47.0444,47.101,115251.0
2017-09-22 09:40:00,58.23,58.51,58.17,58.49,110737.0,47.093,47.3194,47.0444,47.3032,110737.0
2017-09-22 09:50:00,58.48,58.68,58.46,58.61,66558.0,47.2951,47.4569,47.279,47.4003,66558.0
2017-09-22 10:00:00,58.59,58.69,58.57,58.62,50983.0,47.3841,47.465,47.3679,47.4084,50983.0
2017-09-22 10:10:00,58.62,58.65,58.54,58.62,46013.0,47.4084,47.4326,47.3437,47.4084,46013.0
2017-09-22 10:20:00,58.61,58.67,58.58,58.64,45614.0,47.4003,47.4488,47.376,47.4245,45614.0
2017-09-22 10:30:00,58.65,58.66,58.48,58.52,43690.0,47.4326,47.4407,47.2951,47.3275,43690.0
2017-09-22 10:40:00,58.53,58.59,58.52,58.55,37743.0,47.3356,47.3841,47.3275,47.3518,37743.0
2017-09-22 10:50:00,58.55,58.74,58.54,58.69,121100.0,47.3518,47.5054,47.3437,47.465,121100.0
2017-09-22 11:00:00,58.68,58.8,58.65,58.76,44349.0,47.4569,47.5539,47.4326,47.5216,44349.0
2017-09-22 11:10:00,58.76,58.79,58.69,58.71,34563.0,47.5216,47.5459,47.465,47.4812,34563.0
2017-09-22 11:20:00,58.71,58.8,58.58,58.59,68761.0,47.4812,47.5539,47.376,47.3841,68761.0
2017-09-22 11:30:00,58.59,58.64,58.52,58.52,41317.0,47.3841,47.4245,47.3275,47.3275,41317.0
2017-09-22 11:40:00,58.53,58.54,58.45,58.54,30703.0,47.3356,47.3437,47.2709,47.3437,30703.0
2017-09-22 11:50:00,58.55,58.59,58.52,58.55,34373.0,47.3518,47.3841,47.3275,47.3518,34373.0
2017-09-22 12:00:00,58.55,58.7,58.55,58.65,38648.0,47.3518,47.4731,47.3518,47.4326,38648.0
2017-09-22 12:10:00,58.66,58.68,58.53,58.55,29899.0,47.4407,47.4569,47.3356,47.3518,29899.0
2017-09-22 12:20:00,58.56,58.59,58.49,58.57,31212.0,47.3598,47.3841,47.3032,47.3679,31212.0
2017-09-22 12:30:00,58.58,58.63,58.56,58.59,28707.0,47.376,47.4165,47.3598,47.3841,28707.0
2017-09-22 12:40:00,58.58,58.59,58.42,58.43,42545.0,47.376,47.3841,47.2466,47.2547,42545.0
2017-09-22 12:50:00,58.44,58.5,58.43,58.48,21908.0,47.2628,47.3113,47.2547,47.2951,21908.0
2017-09-22 13:00:00,58.48,58.5,58.47,58.48,41429.0,47.2951,47.3113,47.2871,47.2951,41429.0
2017-09-22 13:10:00,58.48,58.59,58.46,58.57,177118.0,47.2951,47.3841,47.279,47.3679,177118.0
2017-09-22 13:20:00,58.57,58.68,58.56,58.65,32595.0,47.3679,47.4569,47.3598,47.4326,32595.0
2017-09-22 13:30:00,58.65,58.74,58.65,58.71,25430.0,47.4326,47.5054,47.4326,47.4812,25430.0
2017-09-22 13:40:00,58.71,58.73,58.63,58.65,32459.0,47.4812,47.4973,47.4165,47.4326,32459.0
2017-09-22 13:50:00,58.65,58.68,58.6,58.68,29555.0,47.4326,47.4569,47.3922,47.4569,29555.0
2017-09-22 14:00:00,58.68,58.71,58.62,58.7,31081.0,47.4569,47.4812,47.4084,47.4731,31081.0
2017-09-22 14:10:00,58.7,58.79,58.68,58.73,48045.0,47.4731,47.5459,47.4569,47.4973,48045.0
2017-09-22 14:20:00,58.73,58.77,58.71,58.74,49315.0,47.4973,47.5297,47.4812,47.5054,49315.0
2017-09-22 14:30:00,58.74,58.83,58.73,58.82,64801.0,47.5054,47.5782,47.4973,47.5701,64801.0
2017-09-22 14:40:00,58.8,58.83,58.78,58.82,45251.0,47.5539,47.5782,47.5378,47.5701,45251.0
2017-09-22 14:50:00,58.81,58.87,58.77,58.87,88752.0,47.562,47.6106,47.5297,47.6106,88752.0
2017-09-22 15:00:00,58.86,58.93,58.85,58.93,53274.0,47.6025,47.6591,47.5944,47.6591,53274.0
2017-09-22 15:10:00,58.91,58.98,58.9,58.97,72012.0,47.6429,47.6995,47.6348,47.6914,72012.0
2017-09-22 15:20:00,58.97,58.97,58.85,58.89,133937.0,47.6914,47.6914,47.5944,47.6267,133937.0
2017-09-22 15:30:00,58.89,58.93,58.87,58.92,134716.0,47.6267,47.6591,47.6106,47.651,134716.0
2017-09-22 15:40:00,58.92,59.05,58.92,59.02,182015.0,47.651,47.7561,47.651,47.7319,182015.0
2017-09-22 15:50:00,59.02,59.03,58.94,58.97,341497.0,47.7319,47.74,47.6672,47.6914,341497.0
2017-09-25 09:30:00,58.0,58.66,57.95,58.6,453602.0,46.9069,47.4407,46.8665,47.3922,453602.0
2017-09-25 09:40:00,58.61,58.87,58.25,58.8,329939.0,47.4003,47.6106,47.1091,47.5539,329939.0
2017-09-25 09:50:00,58.79,58.82,58.47,58.62,191865.0,47.5459,47.5701,47.2871,47.4084,191865.0
2017-09-25 10:00:00,58.64,58.89,58.64,58.85,146852.0,47.4245,47.6267,47.4245,47.5944,146852.0
2017-09-25 10:10:00,58.86,58.94,58.84,58.94,96071.0,47.6025,47.6672,47.5863,47.6672,96071.0
2017-09-25 10:20:00,58.94,59.29,58.92,59.22,146815.0,47.6672,47.9502,47.651,47.8936,146815.0
2017-09-25 10:30:00,59.21,59.28,58.96,58.99,91361.0,47.8855,47.9421,47.6833,47.7076,91361.0
2017-09-25 10:40:00,58.99,59.08,58.9,58.93,108565.0,47.7076,47.7804,47.6348,47.6591,108565.0
2017-09-25 10:50:00,58.93,58.97,58.78,58.78,94941.0,47.6591,47.6914,47.5378,47.5378,94941.0
2017-09-25 11:00:00,58.79,58.83,58.54,58.59,132519.0,47.5459,47.5782,47.3437,47.3841,132519.0
2017-09-25 11:10:00,58.59,58.7,58.53,58.62,67061.0,47.3841,47.4731,47.3356,47.4084,67061.0
2017-09-25 11:20:00,58.61,58.65,58.51,58.63,92351.0,47.4003,47.4326,47.3194,47.4165,92351.0
2017-09-25 11:30:00,58.64,58.64,58.51,58.52,63267.0,47.4245,47.4245,47.3194,47.3275,63267.0
2017-09-25 11:40:00,58.51,58.62,58.49,58.52,58597.0,47.3194,47.4084,47.3032,47.3275,58597.0
2017-09-25 11:50:00,58.51,58.58,58.42,58.56,52758.0,47.3194,47.376,47.2466,47.3598,52758.0
2017-09-25 12:00:00,58.57,58.57,58.47,58.48,47983.0,47.3679,47.3679,47.2871,47.2951,47983.0
2017-09-25 12:10:00,58.48,58.54,58.41,58.43,80576.0,47.2951,47.3437,47.2385,47.2547,80576.0
2017-09-25 12:20:00,58.43,58.53,58.41,58.51,46881.0,47.2547,47.3356,47.2385,47.3194,46881.0
2017-09-25 12:30:00,58.52,58.67,58.48,58.63,33873.0,47.3275,47.4488,47.2951,47.4165,33873.0
2017-09-25 12:40:00,58.64,58.69,58.61,58.61,40664.0,47.4245,47.465,47.4003,47.4003,40664.0
2017-09-25 12:50:00,58.61,58.7,58.61,58.69,28961.0,47.4003,47.4731,47.4003,47.465,28961.0
2017-09-25 13:00:00,58.7,58.74,58.66,58.67,37082.0,47.4731,47.5054,47.4407,47.4488,37082.0
2017-09-25 13:10:00,58.66,58.68,58.62,58.65,29817.0,47.4407,47.4569,47.4084,47.4326,29817.0
2017-09-25 13:20:00,58.65,58.66,58.61,58.64,31143.0,47.4326,47.4407,47.4003,47.4245,31143.0
2017-09-25 13:30:00,58.64,58.69,58.63,58.69,23450.0,47.4245,47.465,47.4165,47.465,23450.0
2017-09-25 13:40:00,58.7,58.72,58.61,58.61,46952.0,47.4731,47.4892,47.4003,47.4003,46952.0
2017-09-25 13:50:00,58.62,58.66,58.61,58.66,38686.0,47.4084,47.4407,47.4003,47.4407,38686.0
2017-09-25 14:00:00,58.66,58.66,58.6,58.64,33854.0,47.4407,47.4407,47.3922,47.4245,33854.0
2017-09-25 14:10:00,58.64,58.64,58.5,58.55,117070.0,47.4245,47.4245,47.3113,47.3518,117070.0
2017-09-25 14:20:00,58.55,58.64,58.51,58.59,65508.0,47.3518,47.4245,47.3194,47.3841,65508.0
2017-09-25 14:30:00,58.59,58.59,58.44,58.46,59476.0,47.3841,47.3841,47.2628,47.279,59476.0
2017-09-25 14:40:00,58.46,58.52,58.45,58.49,91100.0,47.279,47.3275,47.2709,47.3032,91100.0
2017-09-25 14:50:00,58.48,58.55,58.43,58.55,145591.0,47.2951,47.3518,47.2547,47.3518,145591.0
2017-09-25 15:00:00,58.55,58.61,58.52,58.6,87453.0,47.3518,47.4003,47.3275,47.3922,87453.0
2017-09-25 15:10:00,58.6,58.6,58.35,58.35,78502.0,47.3922,47.3922,47.19,47.19,78502.0
2017-09-25 15:20:00,58.36,58.55,58.35,58.51,78769.0,47.1981,47.3518,47.19,47.3194,78769.0
2017-09-25 15:30:00,58.51,58.55,58.45,58.52,87903.0,47.3194,47.3518,47.2709,47.3275,87903.0
2017-09-25 15:40:00,58.51,58.55,58.44,58.52,192103.0,47.3194,47.3518,47.2628,47.3275,192103.0
2017-09-25 15:50:00,58.53,58.56,58.46,58.55,371651.0,47.3356,47.3598,47.279,47.3518,371651.0
2017-09-26 09:30:00,58.55,59.08,58.5,58.89,156302.0,47.3518,47.7804,47.3113,47.6267,156302.0
2017-09-26 09:40:00,58.88,59.01,58.64,58.68,159175.0,47.6186,47.7238,47.4245,47.4569,159175.0
2017-09-26 09:50:00,58.69,58.73,58.59,58.6,138856.0,47.465,47.4973,47.3841,47.3922,138856.0
2017-09-26 10:00:00,58.6,58.65,58.42,58.54,135893.0,47.3922,47.4326,47.2466,47.3437,135893.0
2017-09-26 10:10:00,58.53,58.6,58.51,58.59,49276.0,47.3356,47.3922,47.3194,47.3841,49276.0
2017-09-26 10:20:00,58.6,58.66,58.52,58.6,68020.0,47.3922,47.4407,47.3275,47.3922,68020.0
2017-09-26 10:30:00,58.6,58.62,58.52,58.57,109369.0,47.3922,47.4084,47.3275,47.3679,109369.0
2017-09-26 10:40:00,58.56,58.59,58.47,58.48,40536.0,47.3598,47.3841,47.2871,47.2951,40536.0
2017-09-26 10:50:00,58.48,58.57,58.4,58.57,69431.0,47.2951,47.3679,47.2304,47.3679,69431.0
2017-09-26 11:00:00,58.57,58.78,58.57,58.77,49546.0,47.3679,47.5378,47.3679,47.5297,49546.0
2017-09-26 11:10:00,58.76,58.77,58.61,58.77,100975.0,47.5216,47.5297,47.4003,47.5297,100975.0
2017-09-26 11:20:00,58.78,58.78,58.61,58.62,55484.0,47.5378,47.5378,47.4003,47.4084,55484.0
2017-09-26 11:30:00,58.62,58.62,58.54,58.56,52442.0,47.4084,47.4084,47.3437,47.3598,52442.0
2017-09-26 11:40:00,58.56,58.59,58.52,58.53,49844.0,47.3598,47.3841,47.3275,47.3356,49844.0
2017-09-26 11:50:00,58.53,58.62,58.53,58.58,69613.0,47.3356,47.4084,47.3356,47.376,69613.0
2017-09-26 12:00:00,58.58,58.59,58.52,58.56,34924.0,47.376,47.3841,47.3275,47.3598,34924.0
2017-09-26 12:10:00,58.56,58.59,58.55,58.58,75344.0,47.3598,47.3841,47.3518,47.376,75344.0
2017-09-26 12:20:00,58.58,58.61,58.53,58.58,53758.0,47.376,47.4003,47.3356,47.376,53758.0
2017-09-26 12:30:00,58.57,58.6,58.45,58.46,35891.0,47.3679,47.3922,47.2709,47.279,35891.0
2017-09-26 12:40:00,58.47,58.6,58.46,58.59,32699.0,47.2871,47.3922,47.279,47.3841,32699.0
2017-09-26 12:50:00,58.59,58.6,58.43,58.48,84163.0,47.3841,47.3922,47.2547,47.2951,84163.0
2017-09-26 13:00:00,58.48,58.56,58.47,58.5,122108.0,47.2951,47.3598,47.2871,47.3113,122108.0
2017-09-26 13:10:00,58.5,58.5,58.34,58.4,103599.0,47.3113,47.3113,47.1819,47.2304,103599.0
2017-09-26 13:20:00,58.4,58.4,58.35,58.38,36769.0,47.2304,47.2304,47.19,47.2143,36769.0
2017-09-26 13:30:00,58.37,58.4,58.36,58.4,38360.0,47.2062,47.2304,47.1981,47.2304,38360.0
2017-09-26 13:40:00,58.4,58.42,58.38,58.4,63448.0,47.2304,47.2466,47.2143,47.2304,63448.0
2017-09-26 13:50:00,58.39,58.41,58.37,58.4,72743.0,47.2224,47.2385,47.2062,47.2304,72743.0
2017-09-26 14:00:00,58.4,58.46,58.35,58.46,88877.0,47.2304,47.279,47.19,47.279,88877.0
2017-09-26 14:10:00,58.46,58.47,58.38,58.47,66062.0,47.279,47.2871,47.2143,47.2871,66062.0
2017-09-26 14:20:00,58.46,58.49,58.44,58.48,45184.0,47.279,47.3032,47.2628,47.2951,45184.0
2017-09-26 14:30:00,58.47,58.57,58.47,58.55,35916.0,47.2871,47.3679,47.2871,47.3518,35916.0
2017-09-26 14:40:00,58.55,58.55,58.5,58.54,31176.0,47.3518,47.3518,47.3113,47.3437,31176.0
2017-09-26 14:50:00,58.54,58.55,58.5,58.54,36613.0,47.3437,47.3518,47.3113,47.3437,36613.0
2017-09-26 15:00:00,58.53,58.58,58.5,58.58,51079.0,47.3356,47.376,47.3113,47.376,51079.0
2017-09-26 15:10:00,58.58,58.63,58.57,58.61,78401.0,47.376,47.4165,47.3679,47.4003,78401.0
2017-09-26 15:20:00,58.6,58.77,58.6,58.77,41642.0,47.3922,47.5297,47.3922,47.5297,41642.0
2017-09-26 15:30:00,58.77,58.82,58.74,58.82,57995.0,47.5297,47.5701,47.5054,47.5701,57995.0
2017-09-26 15:40:00,58.81,58.82,58.62,58.64,137105.0,47.562,47.5701,47.4084,47.4245,137105.0
2017-09-26 15:50:00,58.63,58.76,58.56,58.6,353868.0,47.4165,47.5216,47.3598,47.3922,353868.0
2017-09-27 09:30:00,58.56,58.99,58.5,58.65,137420.0,47.3598,47.7076,47.3113,47.4326,137420.0
2017-09-27 09:40:00,58.67,58.78,58.42,58.45,99151.0,47.4488,47.5378,47.2466,47.2709,99151.0
2017-09-27 09:50:00,58.45,58.68,58.43,58.64,59574.0,47.2709,47.4569,47.2547,47.4245,59574.0
2017-09-27 10:00:00,58.62,58.84,58.62,58.71,85197.0,47.4084,47.5863,47.4084,47.4812,85197.0
2017-09-27 10:10:00,58.71,58.8,58.68,58.75,67532.0,47.4812,47.5539,47.4569,47.5135,67532.0
2017-09-27 10:20:00,58.75,58.76,58.56,58.56,45630.0,47.5135,47.5216,47.3598,47.3598,45630.0
2017-09-27 10:30:00,58.57,58.65,58.37,58.4,99126.0,47.3679,47.4326,47.2062,47.2304,99126.0
2017-09-27 10:40:00,58.38,58.41,58.26,58.27,150869.0,47.2143,47.2385,47.1172,47.1253,150869.0
2017-09-27 10:50:00,58.26,58.26,57.85,58.18,206200.0,47.1172,47.1172,46.7856,47.0525,206200.0
2017-09-27 11:00:00,58.19,58.26,58.14,58.21,99068.0,47.0606,47.1172,47.0202,47.0768,99068.0
2017-09-27 11:10:00,58.2,58.41,58.14,58.37,107153.0,47.0687,47.2385,47.0202,47.2062,107153.0
2017-09-27 11:20:00,58.36,58.48,58.35,58.43,55852.0,47.1981,47.2951,47.19,47.2547,55852.0
2017-09-27 11:30:00,58.43,58.5,58.38,58.49,72062.0,47.2547,47.3113,47.2143,47.3032,72062.0
2017-09-27 11:40:00,58.48,58.55,58.44,58.53,44145.0,47.2951,47.3518,47.2628,47.3356,44145.0
2017-09-27 11:50:00,58.54,58.55,58.43,58.48,41792.0,47.3437,47.3518,47.2547,47.2951,41792.0
2017-09-27 12:00:00,58.49,58.54,58.45,58.51,40378.0,47.3032,47.3437,47.2709,47.3194,40378.0
2017-09-27 12:10:00,58.54,58.57,58.47,58.53,27027.0,47.3437,47.3679,47.2871,47.3356,27027.0
2017-09-27 12:20:00,58.53,58.54,58.45,58.49,26119.0,47.3356,47.3437,47.2709,47.3032,26119.0
2017-09-27 12:30:00,58.48,58.59,58.46,58.59,39364.0,47.2951,47.3841,47.279,47.3841,39364.0
2017-09-27 12:40:00,58.59,58.65,58.57,58.6,25833.0,47.3841,47.4326,47.3679,47.3922,25833.0
2017-09-27 12:50:00,58.6,58.64,58.55,58.59,31157.0,47.3922,47.4245,47.3518,47.3841,31157.0
2017-09-27 13:00:00,58.58,58.68,58.57,58.67,31974.0,47.376,47.4569,47.3679,47.4488,31974.0
2017-09-27 13:10:00,58.67,58.74,58.61,58.65,28031.0,47.4488,47.5054,47.4003,47.4326,28031.0
2017-09-27 13:20:00,58.64,58.7,58.62,58.7,40650.0,47.4245,47.4731,47.4084,47.4731,40650.0
2017-09-27 13:30:00,58.69,58.72,58.67,58.69,26044.0,47.465,47.4892,47.4488,47.465,26044.0
2017-09-27 13:40:00,58.68,58.77,58.68,58.76,24807.0,47.4569,47.5297,47.4569,47.5216,24807.0
2017-09-27 13:50:00,58.77,58.79,58.74,58.76,25305.0,47.5297,47.5459,47.5054,47.5216,25305.0
2017-09-27 14:00:00,58.76,58.89,58.75,58.88,64938.0,47.5216,47.6267,47.5135,47.6186,64938.0
2017-09-27 14:10:00,58.88,59.01,58.87,58.98,71436.0,47.6186,47.7238,47.6106,47.6995,71436.0
2017-09-27 14:20:00,58.99,59.0,58.95,58.96,49448.0,47.7076,47.7157,47.6753,47.6833,49448.0
2017-09-27 14:30:00,58.97,58.98,58.89,58.91,48686.0,47.6914,47.6995,47.6267,47.6429,48686.0
2017-09-27 14:40:00,58.89,58.91,58.86,58.9,47441.0,47.6267,47.6429,47.6025,47.6348,47441.0
2017-09-27 14:50:00,58.91,58.97,58.88,58.92,41760.0,47.6429,47.6914,47.6186,47.651,41760.0
2017-09-27 15:00:00,58.92,58.96,58.88,58.88,35826.0,47.651,47.6833,47.6186,47.6186,35826.0
2017-09-27 15:10:00,58.88,58.93,58.84,58.91,41979.0,47.6186,47.6591,47.5863,47.6429,41979.0
2017-09-27 15:20:00,58.91,58.94,58.89,58.93,37478.0,47.6429,47.6672,47.6267,47.6591,37478.0
2017-09-27 15:30:00,58.93,58.93,58.85,58.9,86026.0,47.6591,47.6591,47.5944,47.6348,86026.0
2017-09-27 15:40:00,58.9,58.91,58.81,58.88,178304.0,47.6348,47.6429,47.562,47.6186,178304.0
2017-09-27 15:50:00,58.88,58.93,58.86,58.88,412749.0,47.6186,47.6591,47.6025,47.6186,412749.0
2017-09-28 09:30:00,58.9,59.1,58.78,58.88,142426.0,47.6348,47.7966,47.5378,47.6186,142426.0
2017-09-28 09:40:00,58.88,59.42,58.88,59.42,228268.0,47.6186,48.0554,47.6186,48.0554,228268.0
2017-09-28 09:50:00,59.41,59.51,59.36,59.45,142017.0,48.0473,48.1281,48.0068,48.0796,142017.0
2017-09-28 10:00:00,59.45,59.46,59.2,59.29,174293.0,48.0796,48.0877,47.8774,47.9502,174293.0
2017-09-28 10:10:00,59.29,59.36,59.14,59.28,102954.0,47.9502,48.0068,47.8289,47.9421,102954.0
2017-09-28 10:20:00,59.28,59.33,59.16,59.16,93355.0,47.9421,47.9826,47.8451,47.8451,93355.0
2017-09-28 10:30:00,59.16,59.17,58.93,59.0,137893.0,47.8451,47.8532,47.6591,47.7157,137893.0
2017-09-28 10:40:00,59.0,59.12,58.88,59.02,83894.0,47.7157,47.8127,47.6186,47.7319,83894.0
2017-09-28 10:50:00,59.02,59.02,58.84,58.87,60877.0,47.7319,47.7319,47.5863,47.6106,60877.0
2017-09-28 11:00:00,58.87,59.02,58.85,58.92,48689.0,47.6106,47.7319,47.5944,47.651,48689.0
2017-09-28 11:10:00,58.91,58.92,58.8,58.83,45975.0,47.6429,47.651,47.5539,47.5782,45975.0
2017-09-28 11:20:00,58.83,59.0,58.74,58.98,63179.0,47.5782,47.7157,47.5054,47.6995,63179.0
2017-09-28 11:30:00,58.98,59.07,58.98,59.06,80255.0,47.6995,47.7723,47.6995,47.7642,80255.0
2017-09-28 11:40:00,59.05,59.1,58.98,58.98,84064.0,47.7561,47.7966,47.6995,47.6995,84064.0
2017-09-28 11:50:00,58.98,59.02,58.96,59.0,53241.0,47.6995,47.7319,47.6833,47.7157,53241.0
2017-09-28 12:00:00,59.0,59.04,58.92,59.02,51297.0,47.7157,47.748,47.651,47.7319,51297.0
2017-09-28 12:10:00,59.03,59.2,59.0,59.15,62586.0,47.74,47.8774,47.7157,47.837,62586.0
2017-09-28 12:20:00,59.14,59.25,59.06,59.22,37899.0,47.8289,47.9179,47.7642,47.8936,37899.0
2017-09-28 12:30:00,59.22,59.24,59.16,59.16,39144.0,47.8936,47.9098,47.8451,47.8451,39144.0
2017-09-28 12:40:00,59.17,59.2,59.11,59.12,57041.0,47.8532,47.8774,47.8047,47.8127,57041.0
2017-09-28 12:50:00,59.11,59.12,59.07,59.07,31235.0,47.8047,47.8127,47.7723,47.7723,31235.0
2017-09-28 13:00:00,59.08,59.2,59.07,59.15,33019.0,47.7804,47.8774,47.7723,47.837,33019.0
2017-09-28 13:10:00,59.15,59.17,59.05,59.08,52793.0,47.837,47.8532,47.7561,47.7804,52793.0
2017-09-28 13:20:00,59.08,59.1,59.05,59.1,32343.0,47.7804,47.7966,47.7561,47.7966,32343.0
2017-09-28 13:30:00,59.1,59.11,59.03,59.05,31748.0,47.7966,47.8047,47.74,47.7561,31748.0
2017-09-28 13:40:00,59.04,59.09,59.03,59.08,34194.0,47.748,47.7885,47.74,47.7804,34194.0
2017-09-28 13:50:00,59.08,59.08,58.99,59.0,49583.0,47.7804,47.7804,47.7076,47.7157,49583.0
2017-09-28 14:00:00,59.0,59.01,58.97,58.98,55204.0,47.7157,47.7238,47.6914,47.6995,55204.0
2017-09-28 14:10:00,58.98,58.99,58.84,58.87,51970.0,47.6995,47.7076,47.5863,47.6106,51970.0
2017-09-28 14:20:00,58.87,58.96,58.87,58.93,50118.0,47.6106,47.6833,47.6106,47.6591,50118.0
2017-09-28 14:30:00,58.93,58.96,58.93,58.94,43586.0,47.6591,47.6833,47.6591,47.6672,43586.0
2017-09-28 14:40:00,58.94,58.98,58.86,58.9,44353.0,47.6672,47.6995,47.6025,47.6348,44353.0
2017-09-28 14:50:00,58.9,58.91,58.84,58.85,50851.0,47.6348,47.6429,47.5863,47.5944,50851.0
2017-09-28 15:00:00,58.85,58.91,58.85,58.9,54222.0,47.5944,47.6429,47.5944,47.6348,54222.0
2017-09-28 15:10:00,58.91,58.92,58.85,58.85,57740.0,47.6429,47.651,47.5944,47.5944,57740.0
2017-09-28 15:20:00,58.85,58.86,58.79,58.83,60262.0,47.5944,47.6025,47.5459,47.5782,60262.0
2017-09-28 15:30:00,58.83,58.87,58.81,58.86,83513.0,47.5782,47.6106,47.562,47.6025,83513.0
2017-09-28 15:40:00,58.86,58.99,58.85,58.88,192165.0,47.6025,47.7076,47.5944,47.6186,192165.0
2017-09-28 15:50:00,58.89,58.94,58.86,58.91,269442.0,47.6267,47.6672,47.6025,47.6429,269442.0
2017-09-29 09:30:00,59.1,59.4,58.84,58.84,154272.0,47.7966,48.0392,47.5863,47.5863,154272.0
2017-09-29 09:40:00,58.81,59.06,58.68,58.99,94978.0,47.562,47.7642,47.4569,47.7076,94978.0
2017-09-29 09:50:00,59.0,59.25,58.91,59.21,71322.0,47.7157,47.9179,47.6429,47.8855,71322.0
2017-09-29 10:00:00,59.24,59.26,59.12,59.2,105533.0,47.9098,47.926,47.8127,47.8774,105533.0
2017-09-29 10:10:00,59.2,59.27,59.16,59.22,88526.0,47.8774,47.9341,47.8451,47.8936,88526.0
2017-09-29 10:20:00,59.24,59.25,59.18,59.22,55996.0,47.9098,47.9179,47.8613,47.8936,55996.0
2017-09-29 10:30:00,59.23,59.34,59.21,59.34,95278.0,47.9017,47.9907,47.8855,47.9907,95278.0
2017-09-29 10:40:00,59.35,59.48,59.31,59.47,82913.0,47.9987,48.1039,47.9664,48.0958,82913.0
2017-09-29 10:50:00,59.47,59.57,59.37,59.37,86170.0,48.0958,48.1767,48.0149,48.0149,86170.0
2017-09-29 11:00:00,59.37,59.45,59.35,59.36,51142.0,48.0149,48.0796,47.9987,48.0068,51142.0
2017-09-29 11:10:00,59.36,59.38,59.27,59.31,47190.0,48.0068,48.023,47.9341,47.9664,47190.0
2017-09-29 11:20:00,59.3,59.34,59.22,59.23,49388.0,47.9583,47.9907,47.8936,47.9017,49388.0
2017-09-29 11:30:00,59.23,59.33,59.19,59.23,63870.0,47.9017,47.9826,47.8694,47.9017,63870.0
2017-09-29 11:40:00,59.23,59.28,59.22,59.27,46236.0,47.9017,47.9421,47.8936,47.9341,46236.0
2017-09-29 11:50:00,59.27,59.38,59.24,59.38,56060.0,47.9341,48.023,47.9098,48.023,56060.0
2017-09-29 12:00:00,59.38,59.48,59.38,59.47,33189.0,48.023,48.1039,48.023,48.0958,33189.0
2017-09-29 12:10:00,59.47,59.51,59.44,59.44,31461.0,48.0958,48.1281,48.0715,48.0715,31461.0
2017-09-29 12:20:00,59.44,59.48,59.43,59.45,27938.0,48.0715,48.1039,48.0634,48.0796,27938.0
2017-09-29 12:30:00,59.46,59.46,59.34,59.34,50458.0,48.0877,48.0877,47.9907,47.9907,50458.0
2017-09-29 12:40:00,59.35,59.38,59.32,59.33,60656.0,47.9987,48.023,47.9745,47.9826,60656.0
2017-09-29 12:50:00,59.34,59.37,59.3,59.33,36243.0,47.9907,48.0149,47.9583,47.9826,36243.0
2017-09-29 13:00:00,59.33,59.36,59.29,59.34,30105.0,47.9826,48.0068,47.9502,47.9907,30105.0
2017-09-29 13:10:00,59.34,59.36,59.3,59.3,21778.0,47.9907,48.0068,47.9583,47.9583,21778.0
2017-09-29 13:20:00,59.3,59.33,59.28,59.33,26196.0,47.9583,47.9826,47.9421,47.9826,26196.0
2017-09-29 13:30:00,59.33,59.34,59.27,59.28,31505.0,47.9826,47.9907,47.9341,47.9421,31505.0
2017-09-29 13:40:00,59.28,59.29,59.19,59.25,27151.0,47.9421,47.9502,47.8694,47.9179,27151.0
2017-09-29 13:50:00,59.24,59.34,59.22,59.33,47368.0,47.9098,47.9907,47.8936,47.9826,47368.0
2017-09-29 14:00:00,59.33,59.34,59.25,59.28,75143.0,47.9826,47.9907,47.9179,47.9421,75143.0
2017-09-29 14:10:00,59.28,59.29,59.2,59.2,61068.0,47.9421,47.9502,47.8774,47.8774,61068.0
2017-09-29 14:20:00,59.19,59.25,59.16,59.2,44690.0,47.8694,47.9179,47.8451,47.8774,44690.0
2017-09-29 14:30:00,59.2,59.25,59.14,59.14,92079.0,47.8774,47.9179,47.8289,47.8289,92079.0
2017-09-29 14:40:00,59.15,59.18,59.11,59.14,47184.0,47.837,47.8613,47.8047,47.8289,47184.0
2017-09-29 14:50:00,59.14,59.18,59.13,59.16,61848.0,47.8289,47.8613,47.8208,47.8451,61848.0
2017-09-29 15:00:00,59.17,59.17,59.12,59.14,59614.0,47.8532,47.8532,47.8127,47.8289,59614.0
2017-09-29 15:10:00,59.14,59.18,59.07,59.09,95556.0,47.8289,47.8613,47.7723,47.7885,95556.0
2017-09-29 15:20:00,59.09,59.1,59.06,59.07,96462.0,47.7885,47.7966,47.7642,47.7723,96462.0
2017-09-29 15:30:00,59.08,59.1,58.99,59.0,97983.0,47.7804,47.7966,47.7076,47.7157,97983.0
2017-09-29 15:40:00,59.0,59.07,58.99,59.07,147194.0,47.7157,47.7723,47.7076,47.7723,147194.0
2017-09-29 15:50:00,59.07,59.07,58.96,58.98,445665.0,47.7723,47.7723,47.6833,47.6995,445665.0
2017-10-02 09:30:00,58.79,58.79,57.7,58.3,315815.0,47.5459,47.5459,46.6643,47.1496,315815.0
2017-10-02 09:40:00,58.29,58.46,58.13,58.36,145639.0,47.1415,47.279,47.0121,47.1981,145639.0
2017-10-02 09:50:00,58.38,58.51,58.31,58.39,145255.0,47.2143,47.3194,47.1577,47.2224,145255.0
2017-10-02 10:00:00,58.39,58.61,58.39,58.53,158868.0,47.2224,47.4003,47.2224,47.3356,158868.0
2017-10-02 10:10:00,58.54,58.56,58.46,58.48,110239.0,47.3437,47.3598,47.279,47.2951,110239.0
2017-10-02 10:20:00,58.48,58.53,58.37,58.45,158830.0,47.2951,47.3356,47.2062,47.2709,158830.0
2017-10-02 10:30:00,58.46,58.51,58.02,58.26,223070.0,47.279,47.3194,46.9231,47.1172,223070.0
2017-10-02 10:40:00,58.27,58.3,58.17,58.29,106472.0,47.1253,47.1496,47.0444,47.1415,106472.0
2017-10-02 10:50:00,58.28,58.34,58.23,58.34,64017.0,47.1334,47.1819,47.093,47.1819,64017.0
2017-10-02 11:00:00,58.34,58.4,58.25,58.26,169422.0,47.1819,47.2304,47.1091,47.1172,169422.0
2017-10-02 11:10:00,58.26,58.33,58.21,58.31,57463.0,47.1172,47.1738,47.0768,47.1577,57463.0
2017-10-02 11:20:00,58.31,58.37,58.25,58.37,97047.0,47.1577,47.2062,47.1091,47.2062,97047.0
2017-10-02 11:30:00,58.38,58.64,58.37,58.61,75352.0,47.2143,47.4245,47.2062,47.4003,75352.0
2017-10-02 11:40:00,58.61,58.71,58.56,58.64,73726.0,47.4003,47.4812,47.3598,47.4245,73726.0
2017-10-02 11:50:00,58.64,58.68,58.54,58.63,41849.0,47.4245,47.4569,47.3437,47.4165,41849.0
2017-10-02 12:00:00,58.63,58.71,58.6,58.62,53152.0,47.4165,47.4812,47.3922,47.4084,53152.0
2017-10-02 12:10:00,58.61,58.74,58.61,58.73,34664.0,47.4003,47.5054,47.4003,47.4973,34664.0
2017-10-02 12:20:00,58.74,58.76,58.67,58.75,35570.0,47.5054,47.5216,47.4488,47.5135,35570.0
2017-10-02 12:30:00,58.76,58.79,58.7,58.73,37454.0,47.5216,47.5459,47.4731,47.4973,37454.0
2017-10-02 12:40:00,58.74,58.82,58.73,58.8,33081.0,47.5054,47.5701,47.4973,47.5539,33081.0
2017-10-02 12:50:00,58.8,58.83,58.76,58.79,28953.0,47.5539,47.5782,47.5216,47.5459,28953.0
2017-10-02 13:00:00,58.79,58.85,58.77,58.8,24466.0,47.5459,47.5944,47.5297,47.5539,24466.0
2017-10-02 13:10:00,58.8,58.85,58.79,58.84,21448.0,47.5539,47.5944,47.5459,47.5863,21448.0
2017-10-02 13:20:00,58.83,58.86,58.76,58.85,26469.0,47.5782,47.6025,47.5216,47.5944,26469.0
2017-10-02 13:30:00,58.85,58.89,58.78,58.78,31884.0,47.5944,47.6267,47.5378,47.5378,31884.0
2017-10-02 13:40:00,58.79,58.93,58.79,58.92,24046.0,47.5459,47.6591,47.5459,47.651,24046.0
2017-10-02 13:50:00,58.92,58.97,58.88,58.95,46857.0,47.651,47.6914,47.6186,47.6753,46857.0
2017-10-02 14:00:00,58.94,59.08,58.89,59.06,79207.0,47.6672,47.7804,47.6267,47.7642,79207.0
2017-10-02 14:10:00,59.04,59.04,58.84,58.89,33778.0,47.748,47.748,47.5863,47.6267,33778.0
2017-10-02 14:20:00,58.89,58.9,58.82,58.85,33510.0,47.6267,47.6348,47.5701,47.5944,33510.0
2017-10-02 14:30:00,58.85,58.9,58.79,58.89,42006.0,47.5944,47.6348,47.5459,47.6267,42006.0
2017-10-02 14:40:00,58.89,58.94,58.81,58.87,32653.0,47.6267,47.6672,47.562,47.6106,32653.0
2017-10-02 14:50:00,58.87,58.89,58.82,58.86,28414.0,47.6106,47.6267,47.5701,47.6025,28414.0
2017-10-02 15:00:00,58.86,58.94,58.85,58.94,45075.0,47.6025,47.6672,47.5944,47.6672,45075.0
2017-10-02 15:10:00,58.93,58.95,58.88,58.94,42776.0,47.6591,47.6753,47.6186,47.6672,42776.0
2017-10-02 15:20:00,58.94,58.97,58.92,58.93,47897.0,47.6672,47.6914,47.651,47.6591,47897.0
2017-10-02 15:30:00,58.93,58.97,58.92,58.97,54823.0,47.6591,47.6914,47.651,47.6914,54823.0
2017-10-02 15:40:00,58.96,58.97,58.92,58.95,96877.0,47.6833,47.6914,47.651,47.6753,96877.0
2017-10-02 15:50:00,58.95,58.95,58.84,58.9,239000.0,47.6753,47.6753,47.5863,47.6348,239000.0
2017-10-03 09:30:00,59.05,59.24,58.89,59.03,160224.0,47.7561,47.9098,47.6267,47.74,160224.0
2017-10-03 09:40:00,59.03,59.12,58.73,58.79,113469.0,47.74,47.8127,47.4973,47.5459,113469.0
2017-10-03 09:50:00,58.78,58.97,58.78,58.88,78498.0,47.5378,47.6914,47.5378,47.6186,78498.0
2017-10-03 10:00:00,58.89,58.94,58.79,58.86,67317.0,47.6267,47.6672,47.5459,47.6025,67317.0
2017-10-03 10:10:00,58.86,58.95,58.82,58.92,58135.0,47.6025,47.6753,47.5701,47.651,58135.0
2017-10-03 10:20:00,58.93,58.99,58.86,58.87,96391.0,47.6591,47.7076,47.6025,47.6106,96391.0
2017-10-03 10:30:00,58.87,58.89,58.7,58.7,47483.0,47.6106,47.6267,47.4731,47.4731,47483.0
2017-10-03 10:40:00,58.71,58.84,58.71,58.75,75952.0,47.4812,47.5863,47.4812,47.5135,75952.0
2017-10-03 10:50:00,58.75,58.81,58.68,58.74,63772.0,47.5135,47.562,47.4569,47.5054,63772.0
2017-10-03 11:00:00,58.74,58.82,58.73,58.77,62926.0,47.5054,47.5701,47.4973,47.5297,62926.0
2017-10-03 11:10:00,58.77,58.79,58.69,58.69,80831.0,47.5297,47.5459,47.465,47.465,80831.0
2017-10-03 11:20:00,58.69,58.72,58.6,58.63,51263.0,47.465,47.4892,47.3922,47.4165,51263.0
2017-10-03 11:30:00,58.63,58.68,58.59,58.66,48492.0,47.4165,47.4569,47.3841,47.4407,48492.0
2017-10-03 11:40:00,58.66,58.69,58.55,58.55,55480.0,47.4407,47.465,47.3518,47.3518,55480.0
2017-10-03 11:50:00,58.55,58.7,58.52,58.67,80781.0,47.3518,47.4731,47.3275,47.4488,80781.0
2017-10-03 12:00:00,58.67,58.76,58.66,58.72,52929.0,47.4488,47.5216,47.4407,47.4892,52929.0
2017-10-03 12:10:00,58.72,58.74,58.7,58.72,29660.0,47.4892,47.5054,47.4731,47.4892,29660.0
2017-10-03 12:20:00,58.71,58.71,58.62,58.65,39912.0,47.4812,47.4812,47.4084,47.4326,39912.0
2017-10-03 12:30:00,58.66,58.69,58.6,58.66,42251.0,47.4407,47.465,47.3922,47.4407,42251.0
2017-10-03 12:40:00,58.67,58.7,58.62,58.64,56420.0,47.4488,47.4731,47.4084,47.4245,56420.0
2017-10-03 12:50:00,58.64,58.67,58.6,58.64,32180.0,47.4245,47.4488,47.3922,47.4245,32180.0
2017-10-03 13:00:00,58.64,58.68,58.59,58.67,56376.0,47.4245,47.4569,47.3841,47.4488,56376.0
2017-10-03 13:10:00,58.68,58.71,58.6,58.6,46624.0,47.4569,47.4812,47.3922,47.3922,46624.0
2017-10-03 13:20:00,58.6,58.67,58.6,58.62,60324.0,47.3922,47.4488,47.3922,47.4084,60324.0
2017-10-03 13:30:00,58.61,58.63,58.53,58.54,36896.0,47.4003,47.4165,47.3356,47.3437,36896.0
2017-10-03 13:40:00,58.55,58.63,58.53,58.63,47780.0,47.3518,47.4165,47.3356,47.4165,47780.0
2017-10-03 13:50:00,58.63,58.73,58.59,58.73,72775.0,47.4165,47.4973,47.3841,47.4973,72775.0
2017-10-03 14:00:00,58.73,58.74,58.66,58.68,49725.0,47.4973,47.5054,47.4407,47.4569,49725.0
2017-10-03 14:10:00,58.68,58.7,58.63,58.68,44789.0,47.4569,47.4731,47.4165,47.4569,44789.0
2017-10-03 14:20:00,58.69,58.69,58.5,58.59,86012.0,47.465,47.465,47.3113,47.3841,86012.0
2017-10-03 14:30:00,58.6,58.6,58.46,58.46,66934.0,47.3922,47.3922,47.279,47.279,66934.0
2017-10-03 14:40:00,58.46,58.48,58.45,58.46,77369.0,47.279,47.2951,47.2709,47.279,77369.0
2017-10-03 14:50:00,58.46,58.5,58.44,58.48,66583.0,47.279,47.3113,47.2628,47.2951,66583.0
2017-10-03 15:00:00,58.48,58.51,58.44,58.48,89825.0,47.2951,47.3194,47.2628,47.2951,89825.0
2017-10-03 15:10:00,58.48,58.51,58.46,58.5,54054.0,47.2951,47.3194,47.279,47.3113,54054.0
2017-10-03 15:20:00,58.5,58.55,58.5,58.53,85756.0,47.3113,47.3518,47.3113,47.3356,85756.0
2017-10-03 15:30:00,58.53,58.55,58.51,58.55,104236.0,47.3356,47.3518,47.3194,47.3518,104236.0
2017-10-03 15:40:00,58.55,58.58,58.51,58.52,152530.0,47.3518,47.376,47.3194,47.3275,152530.0
2017-10-03 15:50:00,58.51,58.59,58.51,58.55,329926.0,47.3194,47.3841,47.3194,47.3518,329926.0
2017-10-04 09:30:00,58.68,58.79,58.55,58.78,101608.0,47.4569,47.5459,47.3518,47.5378,101608.0
2017-10-04 09:40:00,58.77,58.86,58.52,58.66,105141.0,47.5297,47.6025,47.3275,47.4407,105141.0
2017-10-04 09:50:00,58.67,58.73,58.57,58.72,46276.0,47.4488,47.4973,47.3679,47.4892,46276.0
2017-10-04 10:00:00,58.69,58.82,58.64,58.7,59170.0,47.465,47.5701,47.4245,47.4731,59170.0
2017-10-04 10:10:00,58.7,58.71,58.61,58.69,50176.0,47.4731,47.4812,47.4003,47.465,50176.0
2017-10-04 10:20:00,58.69,58.8,58.67,58.78,51274.0,47.465,47.5539,47.4488,47.5378,51274.0
2017-10-04 10:30:00,58.79,58.92,58.73,58.73,56910.0,47.5459,47.651,47.4973,47.4973,56910.0
2017-10-04 10:40:00,58.72,58.86,58.72,58.82,42954.0,47.4892,47.6025,47.4892,47.5701,42954.0
2017-10-04 10:50:00,58.82,58.82,58.69,58.71,69055.0,47.5701,47.5701,47.465,47.4812,69055.0
2017-10-04 11:00:00,58.71,58.75,58.68,58.74,43254.0,47.4812,47.5135,47.4569,47.5054,43254.0
2017-10-04 11:10:00,58.74,58.78,58.7,58.74,28713.0,47.5054,47.5378,47.4731,47.5054,28713.0
2017-10-04 11:20:00,58.74,58.79,58.71,58.73,36122.0,47.5054,47.5459,47.4812,47.4973,36122.0
2017-10-04 11:30:00,58.73,58.87,58.7,58.85,49160.0,47.4973,47.6106,47.4731,47.5944,49160.0
2017-10-04 11:40:00,58.84,58.88,58.83,58.84,36590.0,47.5863,47.6186,47.5782,47.5863,36590.0
2017-10-04 11:50:00,58.84,58.86,58.82,58.85,43126.0,47.5863,47.6025,47.5701,47.5944,43126.0
2017-10-04 12:00:00,58.85,58.85,58.81,58.83,62871.0,47.5944,47.5944,47.562,47.5782,62871.0
2017-10-04 12:10:00,58.84,58.87,58.81,58.82,37021.0,47.5863,47.6106,47.562,47.5701,37021.0
2017-10-04 12:20:00,58.83,58.85,58.82,58.85,24500.0,47.5782,47.5944,47.5701,47.5944,24500.0
2017-10-04 12:30:00,58.84,58.91,58.83,58.89,47089.0,47.5863,47.6429,47.5782,47.6267,47089.0
2017-10-04 12:40:00,58.9,58.93,58.85,58.89,31660.0,47.6348,47.6591,47.5944,47.6267,31660.0
2017-10-04 12:50:00,58.89,58.89,58.82,58.86,27284.0,47.6267,47.6267,47.5701,47.6025,27284.0
2017-10-04 13:00:00,58.86,58.87,58.81,58.85,50582.0,47.6025,47.6106,47.562,47.5944,50582.0
2017-10-04 13:10:00,58.84,58.9,58.83,58.84,29088.0,47.5863,47.6348,47.5782,47.5863,29088.0
2017-10-04 13:20:00,58.84,58.86,58.74,58.78,34473.0,47.5863,47.6025,47.5054,47.5378,34473.0
2017-10-04 13:30:00,58.78,58.8,58.7,58.71,48841.0,47.5378,47.5539,47.4731,47.4812,48841.0
2017-10-04 13:40:00,58.72,58.77,58.68,58.71,44089.0,47.4892,47.5297,47.4569,47.4812,44089.0
2017-10-04 13:50:00,58.7,58.79,58.68,58.77,42417.0,47.4731,47.5459,47.4569,47.5297,42417.0
2017-10-04 14:00:00,58.78,58.82,58.73,58.82,82405.0,47.5378,47.5701,47.4973,47.5701,82405.0
2017-10-04 14:10:00,58.82,58.83,58.74,58.76,52687.0,47.5701,47.5782,47.5054,47.5216,52687.0
2017-10-04 14:20:00,58.76,58.78,58.58,58.61,68582.0,47.5216,47.5378,47.376,47.4003,68582.0
2017-10-04 14:30:00,58.61,58.72,58.6,58.7,49379.0,47.4003,47.4892,47.3922,47.4731,49379.0
2017-10-04 14:40:00,58.7,58.75,58.69,58.74,40481.0,47.4731,47.5135,47.465,47.5054,40481.0
2017-10-04 14:50:00,58.75,58.78,58.72,58.72,37199.0,47.5135,47.5378,47.4892,47.4892,37199.0
2017-10-04 15:00:00,58.73,58.74,58.66,58.71,56566.0,47.4973,47.5054,47.4407,47.4812,56566.0
2017-10-04 15:10:00,58.7,58.71,58.67,58.7,78013.0,47.4731,47.4812,47.4488,47.4731,78013.0
2017-10-04 15:20:00,58.7,58.71,58.61,58.62,79304.0,47.4731,47.4812,47.4003,47.4084,79304.0
2017-10-04 15:30:00,58.63,58.64,58.55,58.62,131953.0,47.4165,47.4245,47.3518,47.4084,131953.0
2017-10-04 15:40:00,58.63,58.68,58.62,58.65,120018.0,47.4165,47.4569,47.4084,47.4326,120018.0
2017-10-04 15:50:00,58.66,58.67,58.64,58.66,256005.0,47.4407,47.4488,47.4245,47.4407,256005.0
2017-10-05 09:30:00,58.69,58.73,58.52,58.67,86438.0,47.465,47.4973,47.3275,47.4488,86438.0
2017-10-05 09:40:00,58.67,58.87,58.65,58.82,96714.0,47.4488,47.6106,47.4326,47.5701,96714.0
2017-10-05 09:50:00,58.81,58.89,58.74,58.77,66445.0,47.562,47.6267,47.5054,47.5297,66445.0
2017-10-05 10:00:00,58.78,58.8,58.6,58.68,73018.0,47.5378,47.5539,47.3922,47.4569,73018.0
2017-10-05 10:10:00,58.68,58.78,58.63,58.78,60835.0,47.4569,47.5378,47.4165,47.5378,60835.0
2017-10-05 10:20:00,58.77,58.78,58.65,58.7,111588.0,47.5297,47.5378,47.4326,47.4731,111588.0
2017-10-05 10:30:00,58.72,58.74,58.61,58.72,104603.0,47.4892,47.5054,47.4003,47.4892,104603.0
2017-10-05 10:40:00,58.72,58.74,58.66,58.69,104710.0,47.4892,47.5054,47.4407,47.465,104710.0
2017-10-05 10:50:00,58.69,58.74,58.67,58.7,108341.0,47.465,47.5054,47.4488,47.4731,108341.0
2017-10-05 11:00:00,58.71,58.71,58.59,58.59,60776.0,47.4812,47.4812,47.3841,47.3841,60776.0
2017-10-05 11:10:00,58.58,58.62,58.56,58.61,75658.0,47.376,47.4084,47.3598,47.4003,75658.0
2017-10-05 11:20:00,58.6,58.65,58.58,58.6,66488.0,47.3922,47.4326,47.376,47.3922,66488.0
2017-10-05 11:30:00,58.61,58.63,58.58,58.58,81538.0,47.4003,47.4165,47.376,47.376,81538.0
2017-10-05 11:40:00,58.59,58.65,58.59,58.62,69120.0,47.3841,47.4326,47.3841,47.4084,69120.0
2017-10-05 11:50:00,58.62,58.68,58.58,58.63,125258.0,47.4084,47.4569,47.376,47.4165,125258.0
2017-10-05 12:00:00,58.62,58.65,58.57,58.59,125480.0,47.4084,47.4326,47.3679,47.3841,125480.0
2017-10-05 12:10:00,58.59,58.71,58.54,58.7,128472.0,47.3841,47.4812,47.3437,47.4731,128472.0
2017-10-05 12:20:00,58.7,58.7,58.66,58.68,67911.0,47.4731,47.4731,47.4407,47.4569,67911.0
2017-10-05 12:30:00,58.68,58.73,58.61,58.62,114306.0,47.4569,47.4973,47.4003,47.4084,114306.0
2017-10-05 12:40:00,58.62,58.64,58.51,58.54,55695.0,47.4084,47.4245,47.3194,47.3437,55695.0
2017-10-05 12:50:00,58.54,58.55,58.47,58.5,51136.0,47.3437,47.3518,47.2871,47.3113,51136.0
2017-10-05 13:00:00,58.51,58.65,58.5,58.56,97664.0,47.3194,47.4326,47.3113,47.3598,97664.0
2017-10-05 13:10:00,58.57,58.6,58.51,58.58,37525.0,47.3679,47.3922,47.3194,47.376,37525.0
2017-10-05 13:20:00,58.57,58.63,58.57,58.61,42958.0,47.3679,47.4165,47.3679,47.4003,42958.0
2017-10-05 13:30:00,58.61,58.62,58.54,58.6,51255.0,47.4003,47.4084,47.3437,47.3922,51255.0
2017-10-05 13:40:00,58.6,58.65,58.57,58.64,36621.0,47.3922,47.4326,47.3679,47.4245,36621.0
2017-10-05 13:50:00,58.64,58.66,58.6,58.61,34526.0,47.4245,47.4407,47.3922,47.4003,34526.0
2017-10-05 14:00:00,58.61,58.66,58.57,58.66,52898.0,47.4003,47.4407,47.3679,47.4407,52898.0
2017-10-05 14:10:00,58.66,58.76,58.65,58.74,48529.0,47.4407,47.5216,47.4326,47.5054,48529.0
2017-10-05 14:20:00,58.73,58.78,58.71,58.71,42646.0,47.4973,47.5378,47.4812,47.4812,42646.0
2017-10-05 14:30:00,58.7,58.72,58.67,58.7,61798.0,47.4731,47.4892,47.4488,47.4731,61798.0
2017-10-05 14:40:00,58.7,58.71,58.64,58.68,36549.0,47.4731,47.4812,47.4245,47.4569,36549.0
2017-10-05 14:50:00,58.67,58.7,58.66,58.68,39027.0,47.4488,47.4731,47.4407,47.4569,39027.0
2017-10-05 15:00:00,58.68,58.69,58.63,58.63,76968.0,47.4569,47.465,47.4165,47.4165,76968.0
2017-10-05 15:10:00,58.63,58.66,58.57,58.57,50976.0,47.4165,47.4407,47.3679,47.3679,50976.0
2017-10-05 15:20:00,58.58,58.59,58.53,58.54,87794.0,47.376,47.3841,47.3356,47.3437,87794.0
2017-10-05 15:30:00,58.53,58.55,58.41,58.42,202666.0,47.3356,47.3518,47.2385,47.2466,202666.0
2017-10-05 15:40:00,58.42,58.42,58.33,58.33,184504.0,47.2466,47.2466,47.1738,47.1738,184504.0
2017-10-05 15:50:00,58.34,58.41,58.31,58.4,460963.0,47.1819,47.2385,47.1577,47.2304,460963.0
2017-10-06 09:30:00,57.51,57.61,57.18,57.5,517189.0,46.5107,46.5915,46.2438,46.5026,517189.0
2017-10-06 09:40:00,57.5,57.52,57.03,57.24,480361.0,46.5026,46.5188,46.1225,46.2923,480361.0
2017-10-06 09:50:00,57.25,57.25,56.94,57.21,325344.0,46.3004,46.3004,46.0497,46.268,325344.0
2017-10-06 10:00:00,57.21,57.51,57.18,57.4,353462.0,46.268,46.5107,46.2438,46.4217,353462.0
2017-10-06 10:10:00,57.38,57.43,57.29,57.39,193917.0,46.4055,46.446,46.3327,46.4136,193917.0
2017-10-06 10:20:00,57.39,57.44,57.34,57.36,143507.0,46.4136,46.4541,46.3732,46.3894,143507.0
2017-10-06 10:30:00,57.36,57.61,57.35,57.59,218532.0,46.3894,46.5915,46.3813,46.5754,218532.0
2017-10-06 10:40:00,57.59,57.66,57.51,57.6,206437.0,46.5754,46.632,46.5107,46.5835,206437.0
2017-10-06 10:50:00,57.61,57.66,57.47,57.47,181889.0,46.5915,46.632,46.4783,46.4783,181889.0
2017-10-06 11:00:00,57.46,57.47,57.06,57.07,217709.0,46.4702,46.4783,46.1467,46.1548,217709.0
2017-10-06 11:10:00,57.07,57.08,56.89,56.96,324436.0,46.1548,46.1629,46.0092,46.0659,324436.0
2017-10-06 11:20:00,56.96,57.05,56.94,57.0,155000.0,46.0659,46.1386,46.0497,46.0982,155000.0
2017-10-06 11:30:00,57.01,57.03,56.82,56.91,200425.0,46.1063,46.1225,45.9526,46.0254,200425.0
2017-10-06 11:40:00,56.91,56.96,56.84,56.94,140036.0,46.0254,46.0659,45.9688,46.0497,140036.0
2017-10-06 11:50:00,56.94,56.95,56.81,56.84,120752.0,46.0497,46.0578,45.9445,45.9688,120752.0
2017-10-06 12:00:00,56.84,57.0,56.82,56.98,153199.0,45.9688,46.0982,45.9526,46.082,153199.0
2017-10-06 12:10:00,56.97,57.07,56.96,56.96,100686.0,46.0739,46.1548,46.0659,46.0659,100686.0
2017-10-06 12:20:00,56.96,56.98,56.9,56.94,67561.0,46.0659,46.082,46.0173,46.0497,67561.0
2017-10-06 12:30:00,56.95,57.0,56.93,56.99,63597.0,46.0578,46.0982,46.0416,46.0901,63597.0
2017-10-06 12:40:00,57.0,57.0,56.84,56.85,91247.0,46.0982,46.0982,45.9688,45.9769,91247.0
2017-10-06 12:50:00,56.85,56.85,56.72,56.76,194542.0,45.9769,45.9769,45.8718,45.9041,194542.0
2017-10-06 13:00:00,56.77,56.89,56.76,56.84,142539.0,45.9122,46.0092,45.9041,45.9688,142539.0
2017-10-06 13:10:00,56.83,56.91,56.82,56.87,116562.0,45.9607,46.0254,45.9526,45.9931,116562.0
2017-10-06 13:20:00,56.87,56.9,56.8,56.82,92836.0,45.9931,46.0173,45.9365,45.9526,92836.0
2017-10-06 13:30:00,56.83,56.88,56.81,56.87,64497.0,45.9607,46.0012,45.9445,45.9931,64497.0
2017-10-06 13:40:00,56.87,56.95,56.86,56.95,58998.0,45.9931,46.0578,45.985,46.0578,58998.0
2017-10-06 13:50:00,56.95,56.99,56.88,56.89,128126.0,46.0578,46.0901,46.0012,46.0092,128126.0
2017-10-06 14:00:00,56.88,56.96,56.88,56.91,137078.0,46.0012,46.0659,46.0012,46.0254,137078.0
2017-10-06 14:10:00,56.92,56.97,56.91,56.95,163038.0,46.0335,46.0739,46.0254,46.0578,163038.0
2017-10-06 14:20:00,56.95,57.13,56.94,57.1,194649.0,46.0578,46.2033,46.0497,46.1791,194649.0
2017-10-06 14:30:00,57.11,57.11,56.95,57.01,140995.0,46.1872,46.1872,46.0578,46.1063,140995.0
2017-10-06 14:40:00,57.0,57.12,57.0,57.09,104571.0,46.0982,46.1953,46.0982,46.171,104571.0
2017-10-06 14:50:00,57.08,57.09,57.04,57.06,143194.0,46.1629,46.171,46.1306,46.1467,143194.0
2017-10-06 15:00:00,57.05,57.05,57.01,57.03,114035.0,46.1386,46.1386,46.1063,46.1225,114035.0
2017-10-06 15:10:00,57.03,57.19,57.02,57.18,142441.0,46.1225,46.2519,46.1144,46.2438,142441.0
2017-10-06 15:20:00,57.18,57.19,57.11,57.16,161118.0,46.2438,46.2519,46.1872,46.2276,161118.0
2017-10-06 15:30:00,57.16,57.17,57.09,57.13,228021.0,46.2276,46.2357,46.171,46.2033,228021.0
2017-10-06 15:40:00,57.13,57.19,57.08,57.09,266189.0,46.2033,46.2519,46.1629,46.171,266189.0
2017-10-06 15:50:00,57.09,57.13,57.04,57.11,544930.0,46.171,46.2033,46.1306,46.1872,544930.0
2017-10-09 09:30:00,57.3,57.3,56.9,56.91,172380.0,46.3408,46.3408,46.0173,46.0254,172380.0
2017-10-09 09:40:00,56.94,57.04,56.72,56.91,158610.0,46.0497,46.1306,45.8718,46.0254,158610.0
2017-10-09 09:50:00,56.92,57.07,56.89,56.99,77171.0,46.0335,46.1548,46.0092,46.0901,77171.0
2017-10-09 10:00:00,56.99,57.03,56.93,56.99,131843.0,46.0901,46.1225,46.0416,46.0901,131843.0
2017-10-09 10:10:00,56.99,57.03,56.92,57.01,106275.0,46.0901,46.1225,46.0335,46.1063,106275.0
2017-10-09 10:20:00,57.02,57.03,56.5,56.5,263967.0,46.1144,46.1225,45.6938,45.6938,263967.0
2017-10-09 10:30:00,56.5,56.52,56.09,56.36,421420.0,45.6938,45.71,45.3623,45.5806,421420.0
2017-10-09 10:40:00,56.35,56.35,55.77,56.02,422130.0,45.5725,45.5725,45.1035,45.3056,422130.0
2017-10-09 10:50:00,56.03,56.26,55.96,56.2,234351.0,45.3137,45.4997,45.2571,45.4512,234351.0
2017-10-09 11:00:00,56.2,56.49,56.19,56.49,122144.0,45.4512,45.6858,45.4431,45.6858,122144.0
2017-10-09 11:10:00,56.48,56.55,56.44,56.52,94424.0,45.6777,45.7343,45.6453,45.71,94424.0
2017-10-09 11:20:00,56.51,56.6,56.51,56.58,83041.0,45.7019,45.7747,45.7019,45.7585,83041.0
2017-10-09 11:30:00,56.58,56.61,56.58,56.59,148177.0,45.7585,45.7828,45.7585,45.7666,148177.0
2017-10-09 11:40:00,56.59,56.61,56.46,56.5,109380.0,45.7666,45.7828,45.6615,45.6938,109380.0
2017-10-09 11:50:00,56.5,56.55,56.42,56.45,71115.0,45.6938,45.7343,45.6291,45.6534,71115.0
2017-10-09 12:00:00,56.45,56.5,56.39,56.39,57355.0,45.6534,45.6938,45.6049,45.6049,57355.0
2017-10-09 12:10:00,56.4,56.47,56.37,56.47,34549.0,45.613,45.6696,45.5887,45.6696,34549.0
2017-10-09 12:20:00,56.46,56.5,56.41,56.47,70461.0,45.6615,45.6938,45.6211,45.6696,70461.0
2017-10-09 12:30:00,56.47,56.5,56.45,56.48,44526.0,45.6696,45.6938,45.6534,45.6777,44526.0
2017-10-09 12:40:00,56.48,56.56,56.48,56.51,38664.0,45.6777,45.7424,45.6777,45.7019,38664.0
2017-10-09 12:50:00,56.51,56.59,56.5,56.59,42168.0,45.7019,45.7666,45.6938,45.7666,42168.0
2017-10-09 13:00:00,56.58,56.72,56.58,56.7,62828.0,45.7585,45.8718,45.7585,45.8556,62828.0
2017-10-09 13:10:00,56.7,56.73,56.66,56.69,53435.0,45.8556,45.8798,45.8232,45.8475,53435.0
2017-10-09 13:20:00,56.7,56.76,56.65,56.73,69105.0,45.8556,45.9041,45.8152,45.8798,69105.0
2017-10-09 13:30:00,56.72,56.74,56.7,56.72,46580.0,45.8718,45.8879,45.8556,45.8718,46580.0
2017-10-09 13:40:00,56.73,56.75,56.65,56.7,48376.0,45.8798,45.896,45.8152,45.8556,48376.0
2017-10-09 13:50:00,56.7,56.74,56.65,56.72,68859.0,45.8556,45.8879,45.8152,45.8718,68859.0
2017-10-09 14:00:00,56.73,56.74,56.62,56.65,44714.0,45.8798,45.8879,45.7909,45.8152,44714.0
2017-10-09 14:10:00,56.65,56.69,56.55,56.62,97997.0,45.8152,45.8475,45.7343,45.7909,97997.0
2017-10-09 14:20:00,56.62,56.65,56.6,56.61,80303.0,45.7909,45.8152,45.7747,45.7828,80303.0
2017-10-09 14:30:00,56.61,56.67,56.59,56.62,78987.0,45.7828,45.8313,45.7666,45.7909,78987.0
2017-10-09 14:40:00,56.62,56.63,56.53,56.55,60289.0,45.7909,45.799,45.7181,45.7343,60289.0
2017-10-09 14:50:00,56.54,56.59,56.53,56.56,50756.0,45.7262,45.7666,45.7181,45.7424,50756.0
2017-10-09 15:00:00,56.56,56.59,56.54,56.55,60650.0,45.7424,45.7666,45.7262,45.7343,60650.0
2017-10-09 15:10:00,56.55,56.56,56.5,56.53,78158.0,45.7343,45.7424,45.6938,45.7181,78158.0
2017-10-09 15:20:00,56.52,56.57,56.5,56.53,86712.0,45.71,45.7505,45.6938,45.7181,86712.0
2017-10-09 15:30:00,56.53,56.53,56.44,56.48,107452.0,45.7181,45.7181,45.6453,45.6777,107452.0
2017-10-09 15:40:00,56.49,56.53,56.47,56.5,165661.0,45.6858,45.7181,45.6696,45.6938,165661.0
2017-10-09 15:50:00,56.5,56.55,56.23,56.25,874875.0,45.6938,45.7343,45.4755,45.4917,874875.0
2017-10-10 09:30:00,56.8,57.37,56.58,57.25,360325.0,45.9365,46.3974,45.7585,46.3004,360325.0
2017-10-10 09:40:00,57.19,57.26,56.92,57.21,136984.0,46.2519,46.3085,46.0335,46.268,136984.0
2017-10-10 09:50:00,57.22,57.35,57.19,57.3,267658.0,46.2761,46.3813,46.2519,46.3408,267658.0
2017-10-10 10:00:00,57.29,57.49,57.26,57.36,350732.0,46.3327,46.4945,46.3085,46.3894,350732.0
2017-10-10 10:10:00,57.36,57.68,57.36,57.52,233103.0,46.3894,46.6482,46.3894,46.5188,233103.0
2017-10-10 10:20:00,57.51,57.62,57.4,57.53,106599.0,46.5107,46.5996,46.4217,46.5268,106599.0
2017-10-10 10:30:00,57.53,57.6,57.4,57.57,130528.0,46.5268,46.5835,46.4217,46.5592,130528.0
2017-10-10 10:40:00,57.56,57.63,57.47,57.5,202532.0,46.5511,46.6077,46.4783,46.5026,202532.0
2017-10-10 10:50:00,57.51,57.51,57.26,57.36,111814.0,46.5107,46.5107,46.3085,46.3894,111814.0
2017-10-10 11:00:00,57.37,57.4,57.19,57.32,106236.0,46.3974,46.4217,46.2519,46.357,106236.0
2017-10-10 11:10:00,57.32,57.49,57.26,57.48,81770.0,46.357,46.4945,46.3085,46.4864,81770.0
2017-10-10 11:20:00,57.48,57.52,57.41,57.51,104747.0,46.4864,46.5188,46.4298,46.5107,104747.0
2017-10-10 11:30:00,57.51,57.51,57.46,57.49,80368.0,46.5107,46.5107,46.4702,46.4945,80368.0
2017-10-10 11:40:00,57.49,57.5,57.42,57.5,63899.0,46.4945,46.5026,46.4379,46.5026,63899.0
2017-10-10 11:50:00,57.5,57.5,57.39,57.48,90880.0,46.5026,46.5026,46.4136,46.4864,90880.0
2017-10-10 12:00:00,57.48,57.49,57.46,57.48,86905.0,46.4864,46.4945,46.4702,46.4864,86905.0
2017-10-10 12:10:00,57.48,57.49,57.4,57.46,128949.0,46.4864,46.4945,46.4217,46.4702,128949.0
2017-10-10 12:20:00,57.46,57.59,57.44,57.59,122501.0,46.4702,46.5754,46.4541,46.5754,122501.0
2017-10-10 12:30:00,57.59,57.85,57.59,57.76,114075.0,46.5754,46.7856,46.5754,46.7129,114075.0
2017-10-10 12:40:00,57.75,57.8,57.62,57.62,62766.0,46.7048,46.7452,46.5996,46.5996,62766.0
2017-10-10 12:50:00,57.62,57.68,57.55,57.62,118560.0,46.5996,46.6482,46.543,46.5996,118560.0
2017-10-10 13:00:00,57.62,57.79,57.61,57.77,83274.0,46.5996,46.7371,46.5915,46.7209,83274.0
2017-10-10 13:10:00,57.76,57.79,57.72,57.76,92018.0,46.7129,46.7371,46.6805,46.7129,92018.0
2017-10-10 13:20:00,57.76,57.76,57.36,57.44,189764.0,46.7129,46.7129,46.3894,46.4541,189764.0
2017-10-10 13:30:00,57.44,57.55,57.41,57.53,109724.0,46.4541,46.543,46.4298,46.5268,109724.0
2017-10-10 13:40:00,57.53,57.56,57.47,57.55,57767.0,46.5268,46.5511,46.4783,46.543,57767.0
2017-10-10 13:50:00,57.54,57.59,57.49,57.51,68103.0,46.5349,46.5754,46.4945,46.5107,68103.0
2017-10-10 14:00:00,57.51,57.56,57.43,57.48,52333.0,46.5107,46.5511,46.446,46.4864,52333.0
2017-10-10 14:10:00,57.48,57.51,57.46,57.5,66439.0,46.4864,46.5107,46.4702,46.5026,66439.0
2017-10-10 14:20:00,57.5,57.6,57.49,57.6,135483.0,46.5026,46.5835,46.4945,46.5835,135483.0
2017-10-10 14:30:00,57.6,57.62,57.47,57.5,66694.0,46.5835,46.5996,46.4783,46.5026,66694.0
2017-10-10 14:40:00,57.49,57.53,57.47,57.51,57900.0,46.4945,46.5268,46.4783,46.5107,57900.0
2017-10-10 14:50:00,57.51,57.57,57.48,57.55,96368.0,46.5107,46.5592,46.4864,46.543,96368.0
2017-10-10 15:00:00,57.55,57.58,57.53,57.56,183477.0,46.543,46.5673,46.5268,46.5511,183477.0
2017-10-10 15:10:00,57.56,57.58,57.54,57.55,89656.0,46.5511,46.5673,46.5349,46.543,89656.0
2017-10-10 15:20:00,57.55,57.58,57.54,57.57,102067.0,46.543,46.5673,46.5349,46.5592,102067.0
2017-10-10 15:30:00,57.57,57.6,57.44,57.48,197352.0,46.5592,46.5835,46.4541,46.4864,197352.0
2017-10-10 15:40:00,57.48,57.62,57.47,57.62,286178.0,46.4864,46.5996,46.4783,46.5996,286178.0
2017-10-10 15:50:00,57.62,57.62,57.53,57.61,535227.0,46.5996,46.5996,46.5268,46.5915,535227.0
2017-10-11 09:30:00,57.79,58.19,57.73,58.11,202132.0,46.7371,47.0606,46.6886,46.9959,202132.0
2017-10-11 09:40:00,58.1,58.18,57.94,58.17,154743.0,46.9878,47.0525,46.8584,47.0444,154743.0
2017-10-11 09:50:00,58.18,58.43,58.13,58.42,224767.0,47.0525,47.2547,47.0121,47.2466,224767.0
2017-10-11 10:00:00,58.42,59.05,58.42,59.0,485517.0,47.2466,47.7561,47.2466,47.7157,485517.0
2017-10-11 10:10:00,58.99,59.16,58.78,58.79,516496.0,47.7076,47.8451,47.5378,47.5459,516496.0
2017-10-11 10:20:00,58.8,59.12,58.64,59.07,386441.0,47.5539,47.8127,47.4245,47.7723,386441.0
2017-10-11 10:30:00,59.07,59.41,58.99,59.24,423564.0,47.7723,48.0473,47.7076,47.9098,423564.0
2017-10-11 10:40:00,59.23,59.44,59.05,59.43,241378.0,47.9017,48.0715,47.7561,48.0634,241378.0
2017-10-11 10:50:00,59.42,59.67,59.15,59.17,468762.0,48.0554,48.2575,47.837,47.8532,468762.0
2017-10-11 11:00:00,59.17,59.17,58.97,59.08,152694.0,47.8532,47.8532,47.6914,47.7804,152694.0
2017-10-11 11:10:00,59.08,59.18,58.96,59.08,170579.0,47.7804,47.8613,47.6833,47.7804,170579.0
2017-10-11 11:20:00,59.08,59.15,59.03,59.14,242697.0,47.7804,47.837,47.74,47.8289,242697.0
2017-10-11 11:30:00,59.13,59.18,59.07,59.15,230747.0,47.8208,47.8613,47.7723,47.837,230747.0
2017-10-11 11:40:00,59.15,59.24,59.08,59.1,121911.0,47.837,47.9098,47.7804,47.7966,121911.0
2017-10-11 11:50:00,59.1,59.2,59.09,59.12,161503.0,47.7966,47.8774,47.7885,47.8127,161503.0
2017-10-11 12:00:00,59.13,59.18,59.06,59.17,128617.0,47.8208,47.8613,47.7642,47.8532,128617.0
2017-10-11 12:10:00,59.18,59.25,59.13,59.2,222299.0,47.8613,47.9179,47.8208,47.8774,222299.0
2017-10-11 12:20:00,59.21,59.23,59.17,59.2,126988.0,47.8855,47.9017,47.8532,47.8774,126988.0
2017-10-11 12:30:00,59.19,59.28,59.13,59.24,90285.0,47.8694,47.9421,47.8208,47.9098,90285.0
2017-10-11 12:40:00,59.24,59.3,59.18,59.24,66748.0,47.9098,47.9583,47.8613,47.9098,66748.0
2017-10-11 12:50:00,59.23,59.24,59.05,59.22,202202.0,47.9017,47.9098,47.7561,47.8936,202202.0
2017-10-11 13:00:00,59.23,59.33,59.19,59.32,121905.0,47.9017,47.9826,47.8694,47.9745,121905.0
2017-10-11 13:10:00,59.3,59.32,59.22,59.31,94941.0,47.9583,47.9745,47.8936,47.9664,94941.0
2017-10-11 13:20:00,59.31,59.31,59.23,59.26,75700.0,47.9664,47.9664,47.9017,47.926,75700.0
2017-10-11 13:30:00,59.25,59.29,59.23,59.24,73426.0,47.9179,47.9502,47.9017,47.9098,73426.0
2017-10-11 13:40:00,59.25,59.26,59.18,59.25,98918.0,47.9179,47.926,47.8613,47.9179,98918.0
2017-10-11 13:50:00,59.25,59.27,59.21,59.22,116387.0,47.9179,47.9341,47.8855,47.8936,116387.0
2017-10-11 14:00:00,59.22,59.33,59.19,59.22,113951.0,47.8936,47.9826,47.8694,47.8936,113951.0
2017-10-11 14:10:00,59.22,59.23,59.14,59.16,109004.0,47.8936,47.9017,47.8289,47.8451,109004.0
2017-10-11 14:20:00,59.16,59.17,59.08,59.13,130954.0,47.8451,47.8532,47.7804,47.8208,130954.0
2017-10-11 14:30:00,59.13,59.23,59.11,59.22,90368.0,47.8208,47.9017,47.8047,47.8936,90368.0
2017-10-11 14:40:00,59.22,59.28,59.19,59.26,92460.0,47.8936,47.9421,47.8694,47.926,92460.0
2017-10-11 14:50:00,59.26,59.26,59.05,59.07,213011.0,47.926,47.926,47.7561,47.7723,213011.0
2017-10-11 15:00:00,59.07,59.13,59.01,59.11,130392.0,47.7723,47.8208,47.7238,47.8047,130392.0
2017-10-11 15:10:00,59.11,59.16,59.08,59.12,217679.0,47.8047,47.8451,47.7804,47.8127,217679.0
2017-10-11 15:20:00,59.12,59.16,59.0,59.02,222920.0,47.8127,47.8451,47.7157,47.7319,222920.0
2017-10-11 15:30:00,59.01,59.21,59.0,59.19,488089.0,47.7238,47.8855,47.7157,47.8694,488089.0
2017-10-11 15:40:00,59.19,59.22,59.04,59.09,280043.0,47.8694,47.8936,47.748,47.7885,280043.0
2017-10-11 15:50:00,59.1,59.17,59.07,59.14,593238.0,47.7966,47.8532,47.7723,47.8289,593238.0
2017-10-12 09:30:00,59.01,59.14,58.57,58.73,183502.0,47.7238,47.8289,47.3679,47.4973,183502.0
2017-10-12 09:40:00,58.72,58.87,58.56,58.56,189744.0,47.4892,47.6106,47.3598,47.3598,189744.0
2017-10-12 09:50:00,58.55,58.88,58.54,58.86,152894.0,47.3518,47.6186,47.3437,47.6025,152894.0
2017-10-12 10:00:00,58.86,59.2,58.78,58.94,381484.0,47.6025,47.8774,47.5378,47.6672,381484.0
2017-10-12 10:10:00,58.92,59.33,58.89,59.33,294866.0,47.651,47.9826,47.6267,47.9826,294866.0
2017-10-12 10:20:00,59.33,59.54,59.27,59.33,221770.0,47.9826,48.1524,47.9341,47.9826,221770.0
2017-10-12 10:30:00,59.32,59.49,59.29,59.44,142097.0,47.9745,48.112,47.9502,48.0715,142097.0
2017-10-12 10:40:00,59.44,59.92,59.43,59.85,322982.0,48.0715,48.4597,48.0634,48.4031,322982.0
2017-10-12 10:50:00,59.86,60.09,59.82,59.9,367417.0,48.4112,48.5972,48.3789,48.4436,367417.0
2017-10-12 11:00:00,59.9,60.05,59.72,59.77,221415.0,48.4436,48.5649,48.298,48.3384,221415.0
2017-10-12 11:10:00,59.77,59.8,59.61,59.71,124087.0,48.3384,48.3627,48.209,48.2899,124087.0
2017-10-12 11:20:00,59.71,59.79,59.63,59.68,113782.0,48.2899,48.3546,48.2252,48.2656,113782.0
2017-10-12 11:30:00,59.68,59.81,59.62,59.73,184015.0,48.2656,48.3708,48.2171,48.3061,184015.0
2017-10-12 11:40:00,59.72,59.92,59.7,59.86,99116.0,48.298,48.4597,48.2818,48.4112,99116.0
2017-10-12 11:50:00,59.87,59.89,59.78,59.8,63671.0,48.4193,48.4355,48.3465,48.3627,63671.0
2017-10-12 12:00:00,59.81,59.85,59.75,59.78,88302.0,48.3708,48.4031,48.3222,48.3465,88302.0
2017-10-12 12:10:00,59.79,59.87,59.76,59.86,100915.0,48.3546,48.4193,48.3303,48.4112,100915.0
2017-10-12 12:20:00,59.86,59.92,59.83,59.92,193848.0,48.4112,48.4597,48.3869,48.4597,193848.0
2017-10-12 12:30:00,59.9,59.94,59.83,59.87,99831.0,48.4436,48.4759,48.3869,48.4193,99831.0
2017-10-12 12:40:00,59.87,60.03,59.86,59.97,145911.0,48.4193,48.5487,48.4112,48.5002,145911.0
2017-10-12 12:50:00,59.96,59.98,59.86,59.87,91372.0,48.4921,48.5083,48.4112,48.4193,91372.0
2017-10-12 13:00:00,59.88,59.91,59.83,59.91,70212.0,48.4274,48.4516,48.3869,48.4516,70212.0
2017-10-12 13:10:00,59.9,59.91,59.81,59.86,65698.0,48.4436,48.4516,48.3708,48.4112,65698.0
2017-10-12 13:20:00,59.85,59.88,59.69,59.7,91459.0,48.4031,48.4274,48.2737,48.2818,91459.0
2017-10-12 13:30:00,59.7,59.91,59.69,59.87,112129.0,48.2818,48.4516,48.2737,48.4193,112129.0
2017-10-12 13:40:00,59.86,59.86,59.78,59.81,89245.0,48.4112,48.4112,48.3465,48.3708,89245.0
2017-10-12 13:50:00,59.81,59.89,59.78,59.89,119916.0,48.3708,48.4355,48.3465,48.4355,119916.0
2017-10-12 14:00:00,59.89,60.07,59.88,60.05,213842.0,48.4355,48.581,48.4274,48.5649,213842.0
2017-10-12 14:10:00,60.05,60.12,60.01,60.04,239633.0,48.5649,48.6215,48.5325,48.5568,239633.0
2017-10-12 14:20:00,60.04,60.1,59.98,59.98,165597.0,48.5568,48.6053,48.5083,48.5083,165597.0
2017-10-12 14:30:00,59.99,60.03,59.94,59.96,123082.0,48.5163,48.5487,48.4759,48.4921,123082.0
2017-10-12 14:40:00,59.95,60.12,59.92,59.94,196581.0,48.484,48.6215,48.4597,48.4759,196581.0
2017-10-12 14:50:00,59.94,60.11,59.93,60.04,203608.0,48.4759,48.6134,48.4678,48.5568,203608.0
2017-10-12 15:00:00,60.05,60.15,60.04,60.09,141180.0,48.5649,48.6457,48.5568,48.5972,141180.0
2017-10-12 15:10:00,60.1,60.18,60.09,60.16,175881.0,48.6053,48.67,48.5972,48.6538,175881.0
2017-10-12 15:20:00,60.16,60.17,60.11,60.14,192374.0,48.6538,48.6619,48.6134,48.6377,192374.0
2017-10-12 15:30:00,60.15,60.17,60.1,60.11,373721.0,48.6457,48.6619,48.6053,48.6134,373721.0
2017-10-12 15:40:00,60.11,60.23,60.1,60.23,352706.0,48.6134,48.7104,48.6053,48.7104,352706.0
2017-10-12 15:50:00,60.23,60.25,60.17,60.19,733248.0,48.7104,48.7266,48.6619,48.6781,733248.0
2017-10-13 09:30:00,60.25,60.69,59.95,60.69,274619.0,48.7266,49.0825,48.484,49.0825,274619.0
2017-10-13 09:40:00,60.65,60.75,60.41,60.72,144307.0,49.0501,49.131,48.856,49.1067,144307.0
2017-10-13 09:50:00,60.72,60.72,60.46,60.54,156101.0,49.1067,49.1067,48.8965,48.9612,156101.0
2017-10-13 10:00:00,60.54,60.83,60.53,60.77,219053.0,48.9612,49.1957,48.9531,49.1472,219053.0
2017-10-13 10:10:00,60.77,61.04,60.63,61.03,345758.0,49.1472,49.3655,49.0339,49.3574,345758.0
2017-10-13 10:20:00,61.02,61.3,60.99,61.3,294190.0,49.3493,49.5758,49.3251,49.5758,294190.0
2017-10-13 10:30:00,61.29,61.42,61.08,61.14,397379.0,49.5677,49.6728,49.3979,49.4464,397379.0
2017-10-13 10:40:00,61.15,61.4,61.07,61.39,221182.0,49.4545,49.6567,49.3898,49.6486,221182.0
2017-10-13 10:50:00,61.38,61.56,61.19,61.36,243814.0,49.6405,49.7861,49.4868,49.6243,243814.0
2017-10-13 11:00:00,61.35,61.41,61.26,61.33,153337.0,49.6162,49.6648,49.5434,49.6001,153337.0
2017-10-13 11:10:00,61.33,61.42,61.23,61.3,108942.0,49.6001,49.6728,49.5192,49.5758,108942.0
2017-10-13 11:20:00,61.3,61.36,61.13,61.14,111533.0,49.5758,49.6243,49.4383,49.4464,111533.0
2017-10-13 11:30:00,61.14,61.19,60.99,61.13,234732.0,49.4464,49.4868,49.3251,49.4383,234732.0
2017-10-13 11:40:00,61.12,61.12,61.0,61.01,90359.0,49.4302,49.4302,49.3332,49.3413,90359.0
2017-10-13 11:50:00,61.02,61.04,60.88,60.93,178671.0,49.3493,49.3655,49.2361,49.2766,178671.0
2017-10-13 12:00:00,60.93,61.0,60.89,61.0,133856.0,49.2766,49.3332,49.2442,49.3332,133856.0
2017-10-13 12:10:00,61.0,61.0,60.88,60.96,65403.0,49.3332,49.3332,49.2361,49.3008,65403.0
2017-10-13 12:20:00,60.95,61.06,60.91,61.0,71383.0,49.2927,49.3817,49.2604,49.3332,71383.0
2017-10-13 12:30:00,61.0,61.05,60.97,61.0,71892.0,49.3332,49.3736,49.3089,49.3332,71892.0
2017-10-13 12:40:00,61.01,61.07,60.98,61.02,68070.0,49.3413,49.3898,49.317,49.3493,68070.0
2017-10-13 12:50:00,61.01,61.06,60.98,61.0,54253.0,49.3413,49.3817,49.317,49.3332,54253.0
2017-10-13 13:00:00,61.0,61.06,60.98,61.02,48895.0,49.3332,49.3817,49.317,49.3493,48895.0
2017-10-13 13:10:00,61.02,61.08,61.0,61.05,80529.0,49.3493,49.3979,49.3332,49.3736,80529.0
2017-10-13 13:20:00,61.05,61.14,61.05,61.09,52427.0,49.3736,49.4464,49.3736,49.406,52427.0
2017-10-13 13:30:00,61.09,61.23,61.08,61.22,56734.0,49.406,49.5192,49.3979,49.5111,56734.0
2017-10-13 13:40:00,61.22,61.23,61.16,61.22,97871.0,49.5111,49.5192,49.4626,49.5111,97871.0
2017-10-13 13:50:00,61.21,61.23,61.1,61.11,55312.0,49.503,49.5192,49.414,49.4221,55312.0
2017-10-13 14:00:00,61.11,61.13,60.99,61.01,81554.0,49.4221,49.4383,49.3251,49.3413,81554.0
2017-10-13 14:10:00,61.01,61.08,60.99,61.06,73681.0,49.3413,49.3979,49.3251,49.3817,73681.0
2017-10-13 14:20:00,61.07,61.07,60.98,60.99,66767.0,49.3898,49.3898,49.317,49.3251,66767.0
2017-10-13 14:30:00,61.0,61.08,60.99,61.02,78603.0,49.3332,49.3979,49.3251,49.3493,78603.0
2017-10-13 14:40:00,61.02,61.07,60.97,61.03,67279.0,49.3493,49.3898,49.3089,49.3574,67279.0
2017-10-13 14:50:00,61.04,61.07,61.02,61.05,85569.0,49.3655,49.3898,49.3493,49.3736,85569.0
2017-10-13 15:00:00,61.05,61.12,61.03,61.1,81606.0,49.3736,49.4302,49.3574,49.414,81606.0
2017-10-13 15:10:00,61.1,61.1,60.9,60.91,143140.0,49.414,49.414,49.2523,49.2604,143140.0
2017-10-13 15:20:00,60.92,61.01,60.89,60.98,107023.0,49.2685,49.3413,49.2442,49.317,107023.0
2017-10-13 15:30:00,60.98,60.98,60.88,60.96,144699.0,49.317,49.317,49.2361,49.3008,144699.0
2017-10-13 15:40:00,60.96,60.97,60.9,60.96,217835.0,49.3008,49.3089,49.2523,49.3008,217835.0
2017-10-13 15:50:00,60.96,60.97,60.8,60.85,543747.0,49.3008,49.3089,49.1714,49.2119,543747.0
2017-10-16 09:30:00,60.36,60.66,60.29,60.57,145960.0,48.8156,49.0582,48.759,48.9854,145960.0
2017-10-16 09:40:00,60.57,60.75,60.42,60.51,122252.0,48.9854,49.131,48.8641,48.9369,122252.0
2017-10-16 09:50:00,60.51,60.57,60.33,60.43,104957.0,48.9369,48.9854,48.7913,48.8722,104957.0
2017-10-16 10:00:00,60.42,60.48,60.33,60.33,77115.0,48.8641,48.9126,48.7913,48.7913,77115.0
2017-10-16 10:10:00,60.34,60.37,60.22,60.31,118640.0,48.7994,48.8237,48.7024,48.7751,118640.0
2017-10-16 10:20:00,60.31,60.31,60.22,60.29,68772.0,48.7751,48.7751,48.7024,48.759,68772.0
2017-10-16 10:30:00,60.28,60.28,60.0,60.11,166249.0,48.7509,48.7509,48.5244,48.6134,166249.0
2017-10-16 10:40:00,60.1,60.17,60.08,60.12,96567.0,48.6053,48.6619,48.5891,48.6215,96567.0
2017-10-16 10:50:00,60.11,60.18,60.09,60.13,214116.0,48.6134,48.67,48.5972,48.6296,214116.0
2017-10-16 11:00:00,60.13,60.27,60.09,60.27,67836.0,48.6296,48.7428,48.5972,48.7428,67836.0
2017-10-16 11:10:00,60.27,60.29,60.21,60.27,75264.0,48.7428,48.759,48.6943,48.7428,75264.0
2017-10-16 11:20:00,60.27,60.28,60.09,60.13,64450.0,48.7428,48.7509,48.5972,48.6296,64450.0
2017-10-16 11:30:00,60.13,60.15,60.03,60.03,48551.0,48.6296,48.6457,48.5487,48.5487,48551.0
2017-10-16 11:40:00,60.04,60.08,60.01,60.02,55805.0,48.5568,48.5891,48.5325,48.5406,55805.0
2017-10-16 11:50:00,60.02,60.05,60.01,60.05,51577.0,48.5406,48.5649,48.5325,48.5649,51577.0
2017-10-16 12:00:00,60.05,60.05,60.0,60.02,44850.0,48.5649,48.5649,48.5244,48.5406,44850.0
2017-10-16 12:10:00,60.02,60.14,59.96,60.12,70266.0,48.5406,48.6377,48.4921,48.6215,70266.0
2017-10-16 12:20:00,60.12,60.16,60.1,60.14,51276.0,48.6215,48.6538,48.6053,48.6377,51276.0
2017-10-16 12:30:00,60.13,60.13,59.99,60.03,52710.0,48.6296,48.6296,48.5163,48.5487,52710.0
2017-10-16 12:40:00,60.02,60.09,60.0,60.01,62123.0,48.5406,48.5972,48.5244,48.5325,62123.0
2017-10-16 12:50:00,60.02,60.02,59.84,59.86,65226.0,48.5406,48.5406,48.395,48.4112,65226.0
2017-10-16 13:00:00,59.87,59.88,59.74,59.78,119514.0,48.4193,48.4274,48.3142,48.3465,119514.0
2017-10-16 13:10:00,59.79,59.8,59.57,59.58,151138.0,48.3546,48.3627,48.1767,48.1848,151138.0
2017-10-16 13:20:00,59.57,59.75,59.57,59.7,106035.0,48.1767,48.3222,48.1767,48.2818,106035.0
2017-10-16 13:30:00,59.71,59.78,59.68,59.72,73723.0,48.2899,48.3465,48.2656,48.298,73723.0
2017-10-16 13:40:00,59.71,59.8,59.71,59.76,69795.0,48.2899,48.3627,48.2899,48.3303,69795.0
2017-10-16 13:50:00,59.76,59.77,59.61,59.68,75940.0,48.3303,48.3384,48.209,48.2656,75940.0
2017-10-16 14:00:00,59.68,59.81,59.68,59.81,64284.0,48.2656,48.3708,48.2656,48.3708,64284.0
2017-10-16 14:10:00,59.81,59.86,59.81,59.84,73861.0,48.3708,48.4112,48.3708,48.395,73861.0
2017-10-16 14:20:00,59.84,59.91,59.83,59.9,52874.0,48.395,48.4516,48.3869,48.4436,52874.0
2017-10-16 14:30:00,59.9,59.95,59.86,59.86,94565.0,48.4436,48.484,48.4112,48.4112,94565.0
2017-10-16 14:40:00,59.87,59.94,59.85,59.88,61731.0,48.4193,48.4759,48.4031,48.4274,61731.0
2017-10-16 14:50:00,59.88,60.02,59.88,59.98,82206.0,48.4274,48.5406,48.4274,48.5083,82206.0
2017-10-16 15:00:00,59.98,60.16,59.95,60.12,93589.0,48.5083,48.6538,48.484,48.6215,93589.0
2017-10-16 15:10:00,60.12,60.12,60.01,60.05,75631.0,48.6215,48.6215,48.5325,48.5649,75631.0
2017-10-16 15:20:00,60.05,60.1,60.02,60.08,60333.0,48.5649,48.6053,48.5406,48.5891,60333.0
2017-10-16 15:30:00,60.08,60.13,60.07,60.13,112555.0,48.5891,48.6296,48.581,48.6296,112555.0
2017-10-16 15:40:00,60.13,60.13,60.07,60.12,133212.0,48.6296,48.6296,48.581,48.6215,133212.0
2017-10-16 15:50:00,60.12,60.15,60.08,60.14,304485.0,48.6215,48.6457,48.5891,48.6377,304485.0
2017-10-17 09:30:00,60.17,60.21,59.86,60.21,163643.0,48.6619,48.6943,48.4112,48.6943,163643.0
2017-10-17 09:40:00,60.22,60.24,60.05,60.16,66691.0,48.7024,48.7185,48.5649,48.6538,66691.0
2017-10-17 09:50:00,60.16,60.16,60.04,60.04,58643.0,48.6538,48.6538,48.5568,48.5568,58643.0
2017-10-17 10:00:00,60.04,60.19,60.01,60.07,53543.0,48.5568,48.6781,48.5325,48.581,53543.0
2017-10-17 10:10:00,60.07,60.22,60.07,60.19,51630.0,48.581,48.7024,48.581,48.6781,51630.0
2017-10-17 10:20:00,60.2,60.42,60.19,60.27,108649.0,48.6862,48.8641,48.6781,48.7428,108649.0
2017-10-17 10:30:00,60.28,60.32,60.15,60.16,42893.0,48.7509,48.7832,48.6457,48.6538,42893.0
2017-10-17 10:40:00,60.16,60.19,60.08,60.13,54185.0,48.6538,48.6781,48.5891,48.6296,54185.0
2017-10-17 10:50:00,60.14,60.2,60.1,60.2,57385.0,48.6377,48.6862,48.6053,48.6862,57385.0
2017-10-17 11:00:00,60.19,60.39,60.19,60.35,47872.0,48.6781,48.8398,48.6781,48.8075,47872.0
2017-10-17 11:10:00,60.35,60.44,60.33,60.43,46957.0,48.8075,48.8803,48.7913,48.8722,46957.0
2017-10-17 11:20:00,60.43,60.5,60.41,60.5,63353.0,48.8722,48.9288,48.856,48.9288,63353.0
2017-10-17 11:30:00,60.5,60.54,60.43,60.54,107298.0,48.9288,48.9612,48.8722,48.9612,107298.0
2017-10-17 11:40:00,60.52,60.56,60.51,60.55,48837.0,48.945,48.9773,48.9369,48.9692,48837.0
2017-10-17 11:50:00,60.55,60.56,60.5,60.5,52412.0,48.9692,48.9773,48.9288,48.9288,52412.0
2017-10-17 12:00:00,60.5,60.53,60.47,60.5,35898.0,48.9288,48.9531,48.9045,48.9288,35898.0
2017-10-17 12:10:00,60.49,60.49,60.42,60.43,37575.0,48.9207,48.9207,48.8641,48.8722,37575.0
2017-10-17 12:20:00,60.43,60.46,60.41,60.43,26076.0,48.8722,48.8965,48.856,48.8722,26076.0
2017-10-17 12:30:00,60.42,60.43,60.37,60.37,24974.0,48.8641,48.8722,48.8237,48.8237,24974.0
2017-10-17 12:40:00,60.37,60.38,60.28,60.29,36003.0,48.8237,48.8318,48.7509,48.759,36003.0
2017-10-17 12:50:00,60.3,60.32,60.28,60.31,41075.0,48.7671,48.7832,48.7509,48.7751,41075.0
2017-10-17 13:00:00,60.31,60.32,60.2,60.2,30796.0,48.7751,48.7832,48.6862,48.6862,30796.0
2017-10-17 13:10:00,60.19,60.22,60.17,60.19,40580.0,48.6781,48.7024,48.6619,48.6781,40580.0
2017-10-17 13:20:00,60.19,60.2,60.13,60.16,22076.0,48.6781,48.6862,48.6296,48.6538,22076.0
2017-10-17 13:30:00,60.16,60.17,60.04,60.08,58773.0,48.6538,48.6619,48.5568,48.5891,58773.0
2017-10-17 13:40:00,60.08,60.09,60.02,60.04,55860.0,48.5891,48.5972,48.5406,48.5568,55860.0
2017-10-17 13:50:00,60.04,60.06,60.03,60.04,36537.0,48.5568,48.573,48.5487,48.5568,36537.0
2017-10-17 14:00:00,60.06,60.06,59.99,60.01,44954.0,48.573,48.573,48.5163,48.5325,44954.0
2017-10-17 14:10:00,60.02,60.08,60.0,60.07,76330.0,48.5406,48.5891,48.5244,48.581,76330.0
2017-10-17 14:20:00,60.07,60.08,60.0,60.07,77359.0,48.581,48.5891,48.5244,48.581,77359.0
2017-10-17 14:30:00,60.07,60.13,60.07,60.11,46368.0,48.581,48.6296,48.581,48.6134,46368.0
2017-10-17 14:40:00,60.11,60.15,60.1,60.13,28889.0,48.6134,48.6457,48.6053,48.6296,28889.0
2017-10-17 14:50:00,60.14,60.14,60.08,60.09,39497.0,48.6377,48.6377,48.5891,48.5972,39497.0
2017-10-17 15:00:00,60.09,60.13,60.07,60.11,50189.0,48.5972,48.6296,48.581,48.6134,50189.0
2017-10-17 15:10:00,60.12,60.13,60.05,60.08,39162.0,48.6215,48.6296,48.5649,48.5891,39162.0
2017-10-17 15:20:00,60.08,60.13,60.07,60.12,75505.0,48.5891,48.6296,48.581,48.6215,75505.0
2017-10-17 15:30:00,60.12,60.26,60.11,60.21,121660.0,48.6215,48.7347,48.6134,48.6943,121660.0
2017-10-17 15:40:00,60.21,60.23,60.15,60.21,137951.0,48.6943,48.7104,48.6457,48.6943,137951.0
2017-10-17 15:50:00,60.21,60.24,60.15,60.18,291031.0,48.6943,48.7185,48.6457,48.67,291031.0
2017-10-18 09:30:00,60.17,60.47,60.1,60.34,79036.0,48.6619,48.9045,48.6053,48.7994,79036.0
2017-10-18 09:40:00,60.38,60.41,60.18,60.41,69906.0,48.8318,48.856,48.67,48.856,69906.0
2017-10-18 09:50:00,60.4,60.47,60.37,60.43,57120.0,48.8479,48.9045,48.8237,48.8722,57120.0
2017-10-18 10:00:00,60.44,60.58,60.44,60.49,105244.0,48.8803,48.9935,48.8803,48.9207,105244.0
2017-10-18 10:10:00,60.49,60.58,60.47,60.56,50839.0,48.9207,48.9935,48.9045,48.9773,50839.0
2017-10-18 10:20:00,60.56,60.58,60.44,60.49,86385.0,48.9773,48.9935,48.8803,48.9207,86385.0
2017-10-18 10:30:00,60.5,60.5,60.31,60.33,61788.0,48.9288,48.9288,48.7751,48.7913,61788.0
2017-10-18 10:40:00,60.33,60.37,60.27,60.35,89298.0,48.7913,48.8237,48.7428,48.8075,89298.0
2017-10-18 10:50:00,60.36,60.43,60.31,60.38,65837.0,48.8156,48.8722,48.7751,48.8318,65837.0
2017-10-18 11:00:00,60.37,60.47,60.33,60.33,79675.0,48.8237,48.9045,48.7913,48.7913,79675.0
2017-10-18 11:10:00,60.33,60.44,60.29,60.41,48101.0,48.7913,48.8803,48.759,48.856,48101.0
2017-10-18 11:20:00,60.41,60.47,60.36,60.37,58384.0,48.856,48.9045,48.8156,48.8237,58384.0
2017-10-18 11:30:00,60.37,60.39,60.22,60.3,46604.0,48.8237,48.8398,48.7024,48.7671,46604.0
2017-10-18 11:40:00,60.29,60.33,60.24,60.33,56050.0,48.759,48.7913,48.7185,48.7913,56050.0
2017-10-18 11:50:00,60.34,60.42,60.33,60.35,40001.0,48.7994,48.8641,48.7913,48.8075,40001.0
2017-10-18 12:00:00,60.34,60.41,60.34,60.41,45401.0,48.7994,48.856,48.7994,48.856,45401.0
2017-10-18 12:10:00,60.4,60.42,60.35,60.37,64693.0,48.8479,48.8641,48.8075,48.8237,64693.0
2017-10-18 12:20:00,60.37,60.38,60.24,60.26,62942.0,48.8237,48.8318,48.7185,48.7347,62942.0
2017-10-18 12:30:00,60.27,60.3,60.24,60.3,44419.0,48.7428,48.7671,48.7185,48.7671,44419.0
2017-10-18 12:40:00,60.3,60.39,60.28,60.34,56278.0,48.7671,48.8398,48.7509,48.7994,56278.0
2017-10-18 12:50:00,60.34,60.34,60.22,60.26,42798.0,48.7994,48.7994,48.7024,48.7347,42798.0
2017-10-18 13:00:00,60.26,60.26,60.15,60.15,26854.0,48.7347,48.7347,48.6457,48.6457,26854.0
2017-10-18 13:10:00,60.16,60.19,60.11,60.13,35846.0,48.6538,48.6781,48.6134,48.6296,35846.0
2017-10-18 13:20:00,60.14,60.16,60.11,60.12,33033.0,48.6377,48.6538,48.6134,48.6215,33033.0
2017-10-18 13:30:00,60.11,60.11,60.03,60.04,43802.0,48.6134,48.6134,48.5487,48.5568,43802.0
2017-10-18 13:40:00,60.03,60.06,60.0,60.01,57651.0,48.5487,48.573,48.5244,48.5325,57651.0
2017-10-18 13:50:00,60.01,60.09,60.0,60.04,57054.0,48.5325,48.5972,48.5244,48.5568,57054.0
2017-10-18 14:00:00,60.05,60.13,60.04,60.12,44105.0,48.5649,48.6296,48.5568,48.6215,44105.0
2017-10-18 14:10:00,60.13,60.15,60.12,60.12,46141.0,48.6296,48.6457,48.6215,48.6215,46141.0
2017-10-18 14:20:00,60.12,60.13,60.08,60.12,35933.0,48.6215,48.6296,48.5891,48.6215,35933.0
2017-10-18 14:30:00,60.11,60.18,60.07,60.17,52663.0,48.6134,48.67,48.581,48.6619,52663.0
2017-10-18 14:40:00,60.17,60.19,60.15,60.16,43022.0,48.6619,48.6781,48.6457,48.6538,43022.0
2017-10-18 14:50:00,60.17,60.26,60.17,60.26,62379.0,48.6619,48.7347,48.6619,48.7347,62379.0
2017-10-18 15:00:00,60.25,60.32,60.24,60.31,92425.0,48.7266,48.7832,48.7185,48.7751,92425.0
2017-10-18 15:10:00,60.32,60.32,60.21,60.26,45775.0,48.7832,48.7832,48.6943,48.7347,45775.0
2017-10-18 15:20:00,60.26,60.27,60.22,60.27,33963.0,48.7347,48.7428,48.7024,48.7428,33963.0
2017-10-18 15:30:00,60.27,60.27,60.17,60.18,79585.0,48.7428,48.7428,48.6619,48.67,79585.0
2017-10-18 15:40:00,60.17,60.18,60.07,60.07,160799.0,48.6619,48.67,48.581,48.581,160799.0
2017-10-18 15:50:00,60.07,60.1,60.01,60.04,393913.0,48.581,48.6053,48.5325,48.5568,393913.0
2017-10-19 09:30:00,59.83,60.15,59.62,60.03,175090.0,48.3869,48.6457,48.2171,48.5487,175090.0
2017-10-19 09:40:00,60.01,60.23,59.98,60.11,103990.0,48.5325,48.7104,48.5083,48.6134,103990.0
2017-10-19 09:50:00,60.11,60.12,59.88,59.9,85132.0,48.6134,48.6215,48.4274,48.4436,85132.0
2017-10-19 10:00:00,59.89,59.98,59.83,59.87,66104.0,48.4355,48.5083,48.3869,48.4193,66104.0
2017-10-19 10:10:00,59.87,60.11,59.85,60.01,160238.0,48.4193,48.6134,48.4031,48.5325,160238.0
2017-10-19 10:20:00,60.02,60.21,60.01,60.1,85115.0,48.5406,48.6943,48.5325,48.6053,85115.0
2017-10-19 10:30:00,60.1,60.25,60.1,60.25,79419.0,48.6053,48.7266,48.6053,48.7266,79419.0
2017-10-19 10:40:00,60.24,60.33,60.18,60.29,89230.0,48.7185,48.7913,48.67,48.759,89230.0
2017-10-19 10:50:00,60.29,60.34,60.26,60.3,77552.0,48.759,48.7994,48.7347,48.7671,77552.0
2017-10-19 11:00:00,60.31,60.37,60.3,60.36,46960.0,48.7751,48.8237,48.7671,48.8156,46960.0
2017-10-19 11:10:00,60.36,60.36,60.26,60.29,59329.0,48.8156,48.8156,48.7347,48.759,59329.0
2017-10-19 11:20:00,60.29,60.31,60.25,60.27,67923.0,48.759,48.7751,48.7266,48.7428,67923.0
2017-10-19 11:30:00,60.27,60.41,60.25,60.35,117876.0,48.7428,48.856,48.7266,48.8075,117876.0
2017-10-19 11:40:00,60.35,60.37,60.31,60.35,47209.0,48.8075,48.8237,48.7751,48.8075,47209.0
2017-10-19 11:50:00,60.35,60.38,60.31,60.34,63467.0,48.8075,48.8318,48.7751,48.7994,63467.0
2017-10-19 12:00:00,60.34,60.37,60.33,60.35,54064.0,48.7994,48.8237,48.7913,48.8075,54064.0
2017-10-19 12:10:00,60.36,60.38,60.32,60.37,41932.0,48.8156,48.8318,48.7832,48.8237,41932.0
2017-10-19 12:20:00,60.37,60.43,60.35,60.43,53309.0,48.8237,48.8722,48.8075,48.8722,53309.0
2017-10-19 12:30:00,60.43,60.45,60.4,60.43,47241.0,48.8722,48.8884,48.8479,48.8722,47241.0
2017-10-19 12:40:00,60.43,60.44,60.35,60.42,26639.0,48.8722,48.8803,48.8075,48.8641,26639.0
2017-10-19 12:50:00,60.43,60.44,60.37,60.44,36983.0,48.8722,48.8803,48.8237,48.8803,36983.0
2017-10-19 13:00:00,60.44,60.47,60.39,60.41,33474.0,48.8803,48.9045,48.8398,48.856,33474.0
2017-10-19 13:10:00,60.4,60.47,60.4,60.46,33219.0,48.8479,48.9045,48.8479,48.8965,33219.0
2017-10-19 13:20:00,60.47,60.47,60.41,60.44,32796.0,48.9045,48.9045,48.856,48.8803,32796.0
2017-10-19 13:30:00,60.44,60.45,60.41,60.44,41606.0,48.8803,48.8884,48.856,48.8803,41606.0
2017-10-19 13:40:00,60.45,60.46,60.37,60.41,57692.0,48.8884,48.8965,48.8237,48.856,57692.0
2017-10-19 13:50:00,60.4,60.45,60.38,60.41,40989.0,48.8479,48.8884,48.8318,48.856,40989.0
2017-10-19 14:00:00,60.41,60.44,60.41,60.43,23391.0,48.856,48.8803,48.856,48.8722,23391.0
2017-10-19 14:10:00,60.44,60.44,60.36,60.42,53499.0,48.8803,48.8803,48.8156,48.8641,53499.0
2017-10-19 14:20:00,60.42,60.42,60.38,60.4,45456.0,48.8641,48.8641,48.8318,48.8479,45456.0
2017-10-19 14:30:00,60.4,60.49,60.39,60.48,83635.0,48.8479,48.9207,48.8398,48.9126,83635.0
2017-10-19 14:40:00,60.48,60.5,60.43,60.45,60830.0,48.9126,48.9288,48.8722,48.8884,60830.0
2017-10-19 14:50:00,60.45,60.47,60.4,60.44,75885.0,48.8884,48.9045,48.8479,48.8803,75885.0
2017-10-19 15:00:00,60.44,60.45,60.4,60.42,45977.0,48.8803,48.8884,48.8479,48.8641,45977.0
2017-10-19 15:10:00,60.42,60.44,60.4,60.42,57156.0,48.8641,48.8803,48.8479,48.8641,57156.0
2017-10-19 15:20:00,60.42,60.54,60.42,60.52,164406.0,48.8641,48.9612,48.8641,48.945,164406.0
2017-10-19 15:30:00,60.52,60.52,60.42,60.43,157144.0,48.945,48.945,48.8641,48.8722,157144.0
2017-10-19 15:40:00,60.44,60.49,60.4,60.41,184169.0,48.8803,48.9207,48.8479,48.856,184169.0
2017-10-19 15:50:00,60.41,60.45,60.38,60.43,318166.0,48.856,48.8884,48.8318,48.8722,318166.0
2017-10-20 09:30:00,60.68,60.82,60.61,60.69,176023.0,49.0744,49.1876,49.0178,49.0825,176023.0
2017-10-20 09:40:00,60.68,60.83,60.54,60.7,78177.0,49.0744,49.1957,48.9612,49.0905,78177.0
2017-10-20 09:50:00,60.7,60.77,60.69,60.71,83842.0,49.0905,49.1472,49.0825,49.0986,83842.0
2017-10-20 10:00:00,60.71,60.96,60.67,60.95,195998.0,49.0986,49.3008,49.0663,49.2927,195998.0
2017-10-20 10:10:00,60.95,61.0,60.91,60.98,99453.0,49.2927,49.3332,49.2604,49.317,99453.0
2017-10-20 10:20:00,60.97,61.02,60.82,60.88,118587.0,49.3089,49.3493,49.1876,49.2361,118587.0
2017-10-20 10:30:00,60.88,61.08,60.83,61.07,144728.0,49.2361,49.3979,49.1957,49.3898,144728.0
2017-10-20 10:40:00,61.06,61.07,60.89,60.9,64969.0,49.3817,49.3898,49.2442,49.2523,64969.0
2017-10-20 10:50:00,60.9,61.03,60.89,61.03,148066.0,49.2523,49.3574,49.2442,49.3574,148066.0
2017-10-20 11:00:00,61.03,61.33,61.02,61.29,167595.0,49.3574,49.6001,49.3493,49.5677,167595.0
2017-10-20 11:10:00,61.29,61.53,61.28,61.53,116709.0,49.5677,49.7618,49.5596,49.7618,116709.0
2017-10-20 11:20:00,61.52,61.58,61.45,61.52,127257.0,49.7537,49.8022,49.6971,49.7537,127257.0
2017-10-20 11:30:00,61.53,61.56,61.48,61.5,88080.0,49.7618,49.7861,49.7214,49.7375,88080.0
2017-10-20 11:40:00,61.5,61.54,61.43,61.54,102613.0,49.7375,49.7699,49.6809,49.7699,102613.0
2017-10-20 11:50:00,61.54,61.58,61.47,61.54,87950.0,49.7699,49.8022,49.7133,49.7699,87950.0
2017-10-20 12:00:00,61.54,61.58,61.49,61.56,78662.0,49.7699,49.8022,49.7295,49.7861,78662.0
2017-10-20 12:10:00,61.57,61.59,61.52,61.58,52755.0,49.7942,49.8103,49.7537,49.8022,52755.0
2017-10-20 12:20:00,61.58,61.7,61.56,61.65,111347.0,49.8022,49.8993,49.7861,49.8589,111347.0
2017-10-20 12:30:00,61.64,61.65,61.51,61.6,119025.0,49.8508,49.8589,49.7456,49.8184,119025.0
2017-10-20 12:40:00,61.6,61.61,61.54,61.58,56644.0,49.8184,49.8265,49.7699,49.8022,56644.0
2017-10-20 12:50:00,61.58,61.6,61.52,61.54,67638.0,49.8022,49.8184,49.7537,49.7699,67638.0
2017-10-20 13:00:00,61.54,61.59,61.53,61.57,72392.0,49.7699,49.8103,49.7618,49.7942,72392.0
2017-10-20 13:10:00,61.58,61.61,61.56,61.61,84695.0,49.8022,49.8265,49.7861,49.8265,84695.0
2017-10-20 13:20:00,61.6,61.64,61.58,61.63,82770.0,49.8184,49.8508,49.8022,49.8427,82770.0
2017-10-20 13:30:00,61.62,61.67,61.6,61.64,61850.0,49.8346,49.875,49.8184,49.8508,61850.0
2017-10-20 13:40:00,61.64,61.65,61.6,61.6,58249.0,49.8508,49.8589,49.8184,49.8184,58249.0
2017-10-20 13:50:00,61.6,61.64,61.59,61.62,223017.0,49.8184,49.8508,49.8103,49.8346,223017.0
2017-10-20 14:00:00,61.62,61.67,61.61,61.67,105487.0,49.8346,49.875,49.8265,49.875,105487.0
2017-10-20 14:10:00,61.66,61.72,61.65,61.68,135528.0,49.8669,49.9155,49.8589,49.8831,135528.0
2017-10-20 14:20:00,61.67,61.7,61.67,61.68,100512.0,49.875,49.8993,49.875,49.8831,100512.0
2017-10-20 14:30:00,61.69,61.78,61.68,61.73,127167.0,49.8912,49.964,49.8831,49.9236,127167.0
2017-10-20 14:40:00,61.73,61.78,61.72,61.75,89508.0,49.9236,49.964,49.9155,49.9397,89508.0
2017-10-20 14:50:00,61.76,61.77,61.61,61.62,158759.0,49.9478,49.9559,49.8265,49.8346,158759.0
2017-10-20 15:00:00,61.62,61.7,61.6,61.7,122679.0,49.8346,49.8993,49.8184,49.8993,122679.0
2017-10-20 15:10:00,61.69,61.75,61.69,61.75,92826.0,49.8912,49.9397,49.8912,49.9397,92826.0
2017-10-20 15:20:00,61.74,61.78,61.72,61.75,87759.0,49.9316,49.964,49.9155,49.9397,87759.0
2017-10-20 15:30:00,61.75,61.78,61.74,61.77,121046.0,49.9397,49.964,49.9316,49.9559,121046.0
2017-10-20 15:40:00,61.76,61.8,61.72,61.8,471028.0,49.9478,49.9802,49.9155,49.9802,471028.0
2017-10-20 15:50:00,61.79,61.8,61.72,61.75,558809.0,49.9721,49.9802,49.9155,49.9397,558809.0
2017-10-23 09:30:00,61.81,62.44,61.66,62.33,260136.0,49.9883,50.4978,49.8669,50.4088,260136.0
2017-10-23 09:40:00,62.33,62.55,62.3,62.55,129132.0,50.4088,50.5867,50.3845,50.5867,129132.0
2017-10-23 09:50:00,62.54,63.03,62.51,62.86,399202.0,50.5786,50.9749,50.5544,50.8374,399202.0
2017-10-23 10:00:00,62.86,63.04,62.82,62.99,216480.0,50.8374,50.983,50.8051,50.9426,216480.0
2017-10-23 10:10:00,62.98,63.0,62.84,62.84,202713.0,50.9345,50.9507,50.8213,50.8213,202713.0
2017-10-23 10:20:00,62.84,62.84,62.52,62.55,180150.0,50.8213,50.8213,50.5625,50.5867,180150.0
2017-10-23 10:30:00,62.55,62.77,62.54,62.75,255453.0,50.5867,50.7646,50.5786,50.7485,255453.0
2017-10-23 10:40:00,62.75,62.78,62.64,62.75,105956.0,50.7485,50.7727,50.6595,50.7485,105956.0
2017-10-23 10:50:00,62.76,63.03,62.73,62.95,289501.0,50.7566,50.9749,50.7323,50.9102,289501.0
2017-10-23 11:00:00,62.97,63.18,62.88,63.17,293247.0,50.9264,51.0962,50.8536,51.0881,293247.0
2017-10-23 11:10:00,63.17,63.17,63.04,63.14,206009.0,51.0881,51.0881,50.983,51.0639,206009.0
2017-10-23 11:20:00,63.14,63.18,63.06,63.16,183204.0,51.0639,51.0962,50.9992,51.0801,183204.0
2017-10-23 11:30:00,63.16,63.16,63.08,63.15,136936.0,51.0801,51.0801,51.0154,51.072,136936.0
2017-10-23 11:40:00,63.15,63.28,63.14,63.17,189251.0,51.072,51.1771,51.0639,51.0881,189251.0
2017-10-23 11:50:00,63.17,63.27,63.14,63.26,106286.0,51.0881,51.169,51.0639,51.1609,106286.0
2017-10-23 12:00:00,63.25,63.29,63.23,63.26,144285.0,51.1528,51.1852,51.1367,51.1609,144285.0
2017-10-23 12:10:00,63.25,63.28,63.2,63.23,76954.0,51.1528,51.1771,51.1124,51.1367,76954.0
2017-10-23 12:20:00,63.23,63.35,63.22,63.32,133805.0,51.1367,51.2337,51.1286,51.2094,133805.0
2017-10-23 12:30:00,63.33,63.35,63.3,63.3,85584.0,51.2175,51.2337,51.1933,51.1933,85584.0
2017-10-23 12:40:00,63.3,63.43,63.3,63.38,141228.0,51.1933,51.2984,51.1933,51.258,141228.0
2017-10-23 12:50:00,63.37,63.39,63.19,63.24,177953.0,51.2499,51.2661,51.1043,51.1448,177953.0
2017-10-23 13:00:00,63.24,63.41,63.2,63.41,158881.0,51.1448,51.2822,51.1124,51.2822,158881.0
2017-10-23 13:10:00,63.41,63.56,63.36,63.53,312915.0,51.2822,51.4035,51.2418,51.3793,312915.0
2017-10-23 13:20:00,63.51,63.62,63.47,63.5,256268.0,51.3631,51.4521,51.3308,51.355,256268.0
2017-10-23 13:30:00,63.5,63.56,63.05,63.05,277315.0,51.355,51.4035,50.9911,50.9911,277315.0
2017-10-23 13:40:00,63.05,63.14,62.91,63.07,140367.0,50.9911,51.0639,50.8779,51.0073,140367.0
2017-10-23 13:50:00,63.06,63.11,63.01,63.11,113367.0,50.9992,51.0396,50.9587,51.0396,113367.0
2017-10-23 14:00:00,63.1,63.22,63.09,63.15,71905.0,51.0315,51.1286,51.0234,51.072,71905.0
2017-10-23 14:10:00,63.15,63.15,63.06,63.15,84544.0,51.072,51.072,50.9992,51.072,84544.0
2017-10-23 14:20:00,63.15,63.2,63.09,63.12,108765.0,51.072,51.1124,51.0234,51.0477,108765.0
2017-10-23 14:30:00,63.11,63.14,63.01,63.12,130682.0,51.0396,51.0639,50.9587,51.0477,130682.0
2017-10-23 14:40:00,63.11,63.14,63.05,63.11,128465.0,51.0396,51.0639,50.9911,51.0396,128465.0
2017-10-23 14:50:00,63.12,63.15,63.01,63.02,150476.0,51.0477,51.072,50.9587,50.9668,150476.0
2017-10-23 15:00:00,63.02,63.02,62.79,62.84,93066.0,50.9668,50.9668,50.7808,50.8213,93066.0
2017-10-23 15:10:00,62.84,62.87,62.74,62.76,101307.0,50.8213,50.8455,50.7404,50.7566,101307.0
2017-10-23 15:20:00,62.76,62.77,62.65,62.67,126654.0,50.7566,50.7646,50.6676,50.6838,126654.0
2017-10-23 15:30:00,62.67,62.68,62.43,62.43,293362.0,50.6838,50.6919,50.4897,50.4897,293362.0
2017-10-23 15:40:00,62.43,62.53,62.37,62.5,401840.0,50.4897,50.5705,50.4411,50.5463,401840.0
2017-10-23 15:50:00,62.5,62.59,62.46,62.58,426947.0,50.5463,50.6191,50.5139,50.611,426947.0
2017-10-24 09:30:00,62.87,63.24,62.8,63.0,228985.0,50.8455,51.1448,50.7889,50.9507,228985.0
2017-10-24 09:40:00,62.99,63.24,62.81,63.02,280982.0,50.9426,51.1448,50.797,50.9668,280982.0
2017-10-24 09:50:00,63.0,63.07,62.66,62.7,285203.0,50.9507,51.0073,50.6757,50.708,285203.0
2017-10-24 10:00:00,62.71,62.71,62.51,62.53,103315.0,50.7161,50.7161,50.5544,50.5705,103315.0
2017-10-24 10:10:00,62.53,62.87,62.52,62.64,112266.0,50.5705,50.8455,50.5625,50.6595,112266.0
2017-10-24 10:20:00,62.63,62.72,62.63,62.7,91805.0,50.6514,50.7242,50.6514,50.708,91805.0
2017-10-24 10:30:00,62.68,62.71,62.54,62.55,105005.0,50.6919,50.7161,50.5786,50.5867,105005.0
2017-10-24 10:40:00,62.54,62.54,62.3,62.38,113375.0,50.5786,50.5786,50.3845,50.4492,113375.0
2017-10-24 10:50:00,62.38,62.52,62.38,62.44,61875.0,50.4492,50.5625,50.4492,50.4978,61875.0
2017-10-24 11:00:00,62.44,62.59,62.41,62.54,84985.0,50.4978,50.6191,50.4735,50.5786,84985.0
2017-10-24 11:10:00,62.55,62.69,62.55,62.69,83148.0,50.5867,50.6999,50.5867,50.6999,83148.0
2017-10-24 11:20:00,62.69,62.7,62.63,62.66,58603.0,50.6999,50.708,50.6514,50.6757,58603.0
2017-10-24 11:30:00,62.66,62.88,62.62,62.87,86904.0,50.6757,50.8536,50.6433,50.8455,86904.0
2017-10-24 11:40:00,62.87,62.87,62.73,62.75,68748.0,50.8455,50.8455,50.7323,50.7485,68748.0
2017-10-24 11:50:00,62.76,62.91,62.75,62.9,79831.0,50.7566,50.8779,50.7485,50.8698,79831.0
2017-10-24 12:00:00,62.89,62.92,62.87,62.88,69925.0,50.8617,50.886,50.8455,50.8536,69925.0
2017-10-24 12:10:00,62.89,62.91,62.87,62.9,51526.0,50.8617,50.8779,50.8455,50.8698,51526.0
2017-10-24 12:20:00,62.9,62.96,62.89,62.96,60664.0,50.8698,50.9183,50.8617,50.9183,60664.0
2017-10-24 12:30:00,62.96,62.98,62.93,62.96,45801.0,50.9183,50.9345,50.894,50.9183,45801.0
2017-10-24 12:40:00,62.95,63.04,62.94,62.98,62094.0,50.9102,50.983,50.9021,50.9345,62094.0
2017-10-24 12:50:00,62.97,63.05,62.97,62.98,93094.0,50.9264,50.9911,50.9264,50.9345,93094.0
2017-10-24 13:00:00,62.97,63.01,62.93,62.94,73890.0,50.9264,50.9587,50.894,50.9021,73890.0
2017-10-24 13:10:00,62.95,63.03,62.94,63.01,72700.0,50.9102,50.9749,50.9021,50.9587,72700.0
2017-10-24 13:20:00,63.0,63.02,62.89,62.92,56931.0,50.9507,50.9668,50.8617,50.886,56931.0
2017-10-24 13:30:00,62.92,63.0,62.91,62.96,53514.0,50.886,50.9507,50.8779,50.9183,53514.0
2017-10-24 13:40:00,62.96,63.02,62.96,62.98,67905.0,50.9183,50.9668,50.9183,50.9345,67905.0
2017-10-24 13:50:00,62.98,63.02,62.95,62.98,79662.0,50.9345,50.9668,50.9102,50.9345,79662.0
2017-10-24 14:00:00,62.97,63.02,62.91,63.01,209987.0,50.9264,50.9668,50.8779,50.9587,209987.0
2017-10-24 14:10:00,63.01,63.06,63.0,63.05,59543.0,50.9587,50.9992,50.9507,50.9911,59543.0
2017-10-24 14:20:00,63.05,63.06,62.99,63.01,90902.0,50.9911,50.9992,50.9426,50.9587,90902.0
2017-10-24 14:30:00,63.01,63.06,63.0,63.03,62281.0,50.9587,50.9992,50.9507,50.9749,62281.0
2017-10-24 14:40:00,63.02,63.04,63.02,63.03,43634.0,50.9668,50.983,50.9668,50.9749,43634.0
2017-10-24 14:50:00,63.03,63.1,63.01,63.06,144523.0,50.9749,51.0315,50.9587,50.9992,144523.0
2017-10-24 15:00:00,63.07,63.09,63.0,63.03,174318.0,51.0073,51.0234,50.9507,50.9749,174318.0
2017-10-24 15:10:00,63.03,63.03,62.88,62.95,421453.0,50.9749,50.9749,50.8536,50.9102,421453.0
2017-10-24 15:20:00,62.94,62.94,62.83,62.86,78639.0,50.9021,50.9021,50.8132,50.8374,78639.0
2017-10-24 15:30:00,62.85,62.95,62.85,62.95,89289.0,50.8293,50.9102,50.8293,50.9102,89289.0
2017-10-24 15:40:00,62.95,63.0,62.93,62.94,150827.0,50.9102,50.9507,50.894,50.9021,150827.0
2017-10-24 15:50:00,62.94,62.96,62.9,62.94,308322.0,50.9021,50.9183,50.8698,50.9021,308322.0
2017-10-25 09:30:00,62.74,62.97,62.65,62.83,115549.0,50.7404,50.9264,50.6676,50.8132,115549.0
2017-10-25 09:40:00,62.83,62.91,62.7,62.85,141317.0,50.8132,50.8779,50.708,50.8293,141317.0
2017-10-25 09:50:00,62.84,62.92,62.71,62.87,97175.0,50.8213,50.886,50.7161,50.8455,97175.0
2017-10-25 10:00:00,62.87,62.88,62.6,62.63,109639.0,50.8455,50.8536,50.6272,50.6514,109639.0
2017-10-25 10:10:00,62.63,62.64,62.18,62.21,109738.0,50.6514,50.6595,50.2875,50.3117,109738.0
2017-10-25 10:20:00,62.21,62.33,62.16,62.26,92098.0,50.3117,50.4088,50.2713,50.3522,92098.0
2017-10-25 10:30:00,62.26,62.26,62.09,62.1,92095.0,50.3522,50.3522,50.2147,50.2228,92095.0
2017-10-25 10:40:00,62.1,62.17,62.09,62.15,58760.0,50.2228,50.2794,50.2147,50.2632,58760.0
2017-10-25 10:50:00,62.15,62.18,62.05,62.09,78014.0,50.2632,50.2875,50.1823,50.2147,78014.0
2017-10-25 11:00:00,62.1,62.13,61.86,61.87,123970.0,50.2228,50.247,50.0287,50.0368,123970.0
2017-10-25 11:10:00,61.88,61.92,61.54,61.55,170414.0,50.0449,50.0772,49.7699,49.778,170414.0
2017-10-25 11:20:00,61.54,61.68,61.37,61.66,162107.0,49.7699,49.8831,49.6324,49.8669,162107.0
2017-10-25 11:30:00,61.67,61.87,61.6,61.85,185918.0,49.875,50.0368,49.8184,50.0206,185918.0
2017-10-25 11:40:00,61.83,61.89,61.79,61.89,90577.0,50.0044,50.053,49.9721,50.053,90577.0
2017-10-25 11:50:00,61.91,61.94,61.68,61.82,103361.0,50.0691,50.0934,49.8831,49.9963,103361.0
2017-10-25 12:00:00,61.81,61.83,61.64,61.71,131159.0,49.9883,50.0044,49.8508,49.9074,131159.0
2017-10-25 12:10:00,61.7,61.72,61.55,61.58,75084.0,49.8993,49.9155,49.778,49.8022,75084.0
2017-10-25 12:20:00,61.57,61.58,61.46,61.48,56147.0,49.7942,49.8022,49.7052,49.7214,56147.0
2017-10-25 12:30:00,61.48,61.69,61.43,61.63,174189.0,49.7214,49.8912,49.6809,49.8427,174189.0
2017-10-25 12:40:00,61.63,61.7,61.55,61.58,59087.0,49.8427,49.8993,49.778,49.8022,59087.0
2017-10-25 12:50:00,61.59,61.65,61.57,61.6,40734.0,49.8103,49.8589,49.7942,49.8184,40734.0
2017-10-25 13:00:00,61.6,61.64,61.55,61.63,44149.0,49.8184,49.8508,49.778,49.8427,44149.0
2017-10-25 13:10:00,61.64,61.71,61.61,61.63,43024.0,49.8508,49.9074,49.8265,49.8427,43024.0
2017-10-25 13:20:00,61.63,61.65,61.56,61.56,65568.0,49.8427,49.8589,49.7861,49.7861,65568.0
2017-10-25 13:30:00,61.56,61.81,61.55,61.8,59259.0,49.7861,49.9883,49.778,49.9802,59259.0
2017-10-25 13:40:00,61.8,61.99,61.79,61.98,65563.0,49.9802,50.1338,49.9721,50.1257,65563.0
2017-10-25 13:50:00,61.98,62.04,61.94,62.04,51052.0,50.1257,50.1743,50.0934,50.1743,51052.0
2017-10-25 14:00:00,62.04,62.16,62.03,62.08,52800.0,50.1743,50.2713,50.1662,50.2066,52800.0
2017-10-25 14:10:00,62.09,62.12,61.97,62.01,61793.0,50.2147,50.239,50.1176,50.15,61793.0
2017-10-25 14:20:00,62.0,62.08,61.99,62.06,52664.0,50.1419,50.2066,50.1338,50.1904,52664.0
2017-10-25 14:30:00,62.06,62.12,61.98,62.01,70737.0,50.1904,50.239,50.1257,50.15,70737.0
2017-10-25 14:40:00,62.0,62.01,61.88,61.92,47180.0,50.1419,50.15,50.0449,50.0772,47180.0
2017-10-25 14:50:00,61.93,61.97,61.9,61.91,58369.0,50.0853,50.1176,50.061,50.0691,58369.0
2017-10-25 15:00:00,61.91,61.99,61.83,61.98,56356.0,50.0691,50.1338,50.0044,50.1257,56356.0
2017-10-25 15:10:00,61.98,62.01,61.92,61.92,66272.0,50.1257,50.15,50.0772,50.0772,66272.0
2017-10-25 15:20:00,61.93,62.06,61.92,62.02,80727.0,50.0853,50.1904,50.0772,50.1581,80727.0
2017-10-25 15:30:00,62.02,62.07,61.92,61.94,142592.0,50.1581,50.1985,50.0772,50.0934,142592.0
2017-10-25 15:40:00,61.93,61.95,61.81,61.82,134626.0,50.0853,50.1015,49.9883,49.9963,134626.0
2017-10-25 15:50:00,61.82,61.91,61.8,61.88,517295.0,49.9963,50.0691,49.9802,50.0449,517295.0
2017-10-26 09:30:00,62.1,62.37,62.0,62.1,109197.0,50.2228,50.4411,50.1419,50.2228,109197.0
2017-10-26 09:40:00,62.1,62.25,62.0,62.05,51656.0,50.2228,50.3441,50.1419,50.1823,51656.0
2017-10-26 09:50:00,62.03,62.07,61.89,61.91,50246.0,50.1662,50.1985,50.053,50.0691,50246.0
2017-10-26 10:00:00,61.91,61.97,61.81,61.91,122570.0,50.0691,50.1176,49.9883,50.0691,122570.0
2017-10-26 10:10:00,61.91,62.07,61.87,62.02,68630.0,50.0691,50.1985,50.0368,50.1581,68630.0
2017-10-26 10:20:00,62.01,62.02,61.84,61.89,80561.0,50.15,50.1581,50.0125,50.053,80561.0
2017-10-26 10:30:00,61.89,61.99,61.82,61.98,67369.0,50.053,50.1338,49.9963,50.1257,67369.0
2017-10-26 10:40:00,61.98,62.05,61.87,61.89,95438.0,50.1257,50.1823,50.0368,50.053,95438.0
2017-10-26 10:50:00,61.87,62.02,61.86,62.02,65043.0,50.0368,50.1581,50.0287,50.1581,65043.0
2017-10-26 11:00:00,62.03,62.1,61.91,61.99,85517.0,50.1662,50.2228,50.0691,50.1338,85517.0
2017-10-26 11:10:00,61.99,62.2,61.96,62.18,165440.0,50.1338,50.3037,50.1096,50.2875,165440.0
2017-10-26 11:20:00,62.18,62.38,62.17,62.38,87944.0,50.2875,50.4492,50.2794,50.4492,87944.0
2017-10-26 11:30:00,62.37,62.41,62.24,62.27,88208.0,50.4411,50.4735,50.336,50.3603,88208.0
2017-10-26 11:40:00,62.28,62.33,62.2,62.21,70881.0,50.3684,50.4088,50.3037,50.3117,70881.0
2017-10-26 11:50:00,62.21,62.31,62.15,62.29,161919.0,50.3117,50.3926,50.2632,50.3764,161919.0
2017-10-26 12:00:00,62.28,62.5,62.26,62.48,135503.0,50.3684,50.5463,50.3522,50.5301,135503.0
2017-10-26 12:10:00,62.48,62.58,62.46,62.49,96436.0,50.5301,50.611,50.5139,50.5382,96436.0
2017-10-26 12:20:00,62.49,62.56,62.48,62.54,49836.0,50.5382,50.5948,50.5301,50.5786,49836.0
2017-10-26 12:30:00,62.53,62.59,62.43,62.44,58157.0,50.5705,50.6191,50.4897,50.4978,58157.0
2017-10-26 12:40:00,62.44,62.48,62.4,62.44,38235.0,50.4978,50.5301,50.4654,50.4978,38235.0
2017-10-26 12:50:00,62.45,62.48,62.38,62.42,37333.0,50.5058,50.5301,50.4492,50.4816,37333.0
2017-10-26 13:00:00,62.42,62.51,62.4,62.44,29911.0,50.4816,50.5544,50.4654,50.4978,29911.0
2017-10-26 13:10:00,62.45,62.52,62.43,62.5,32394.0,50.5058,50.5625,50.4897,50.5463,32394.0
2017-10-26 13:20:00,62.5,62.53,62.49,62.5,27143.0,50.5463,50.5705,50.5382,50.5463,27143.0
2017-10-26 13:30:00,62.5,62.54,62.47,62.5,35090.0,50.5463,50.5786,50.522,50.5463,35090.0
2017-10-26 13:40:00,62.49,62.53,62.47,62.47,32751.0,50.5382,50.5705,50.522,50.522,32751.0
2017-10-26 13:50:00,62.48,62.59,62.46,62.58,27955.0,50.5301,50.6191,50.5139,50.611,27955.0
2017-10-26 14:00:00,62.59,62.67,62.55,62.6,77694.0,50.6191,50.6838,50.5867,50.6272,77694.0
2017-10-26 14:10:00,62.59,62.65,62.57,62.58,27720.0,50.6191,50.6676,50.6029,50.611,27720.0
2017-10-26 14:20:00,62.59,62.63,62.54,62.61,34477.0,50.6191,50.6514,50.5786,50.6352,34477.0
2017-10-26 14:30:00,62.6,62.6,62.43,62.45,39432.0,50.6272,50.6272,50.4897,50.5058,39432.0
2017-10-26 14:40:00,62.46,62.46,61.86,62.01,367192.0,50.5139,50.5139,50.0287,50.15,367192.0
2017-10-26 14:50:00,62.02,62.07,61.64,61.88,292571.0,50.1581,50.1985,49.8508,50.0449,292571.0
2017-10-26 15:00:00,61.88,62.01,61.86,61.98,88443.0,50.0449,50.15,50.0287,50.1257,88443.0
2017-10-26 15:10:00,61.98,61.99,61.88,61.9,70100.0,50.1257,50.1338,50.0449,50.061,70100.0
2017-10-26 15:20:00,61.9,62.0,61.9,61.99,59220.0,50.061,50.1419,50.061,50.1338,59220.0
2017-10-26 15:30:00,62.0,62.03,61.93,62.03,92825.0,50.1419,50.1662,50.0853,50.1662,92825.0
2017-10-26 15:40:00,62.03,62.11,62.02,62.04,115098.0,50.1662,50.2309,50.1581,50.1743,115098.0
2017-10-26 15:50:00,62.05,62.14,62.01,62.01,307368.0,50.1823,50.2551,50.15,50.15,307368.0
2017-10-27 09:30:00,61.45,61.56,60.25,60.31,390211.0,49.6971,49.7861,48.7266,48.7751,390211.0
2017-10-27 09:40:00,60.31,60.43,59.86,60.19,599975.0,48.7751,48.8722,48.4112,48.6781,599975.0
2017-10-27 09:50:00,60.18,60.75,60.18,60.6,275300.0,48.67,49.131,48.67,49.0097,275300.0
2017-10-27 10:00:00,60.63,60.8,60.52,60.57,212658.0,49.0339,49.1714,48.945,48.9854,212658.0
2017-10-27 10:10:00,60.55,60.57,60.27,60.3,135077.0,48.9692,48.9854,48.7428,48.7671,135077.0
2017-10-27 10:20:00,60.31,60.4,60.14,60.15,131496.0,48.7751,48.8479,48.6377,48.6457,131496.0
2017-10-27 10:30:00,60.14,60.36,60.12,60.24,107299.0,48.6377,48.8156,48.6215,48.7185,107299.0
2017-10-27 10:40:00,60.24,60.35,60.14,60.31,98749.0,48.7185,48.8075,48.6377,48.7751,98749.0
2017-10-27 10:50:00,60.3,60.4,60.19,60.28,164925.0,48.7671,48.8479,48.6781,48.7509,164925.0
2017-10-27 11:00:00,60.28,60.49,60.27,60.42,93028.0,48.7509,48.9207,48.7428,48.8641,93028.0
2017-10-27 11:10:00,60.42,60.42,60.24,60.26,69087.0,48.8641,48.8641,48.7185,48.7347,69087.0
2017-10-27 11:20:00,60.26,60.54,60.24,60.41,86829.0,48.7347,48.9612,48.7185,48.856,86829.0
2017-10-27 11:30:00,60.4,60.41,60.12,60.18,118565.0,48.8479,48.856,48.6215,48.67,118565.0
2017-10-27 11:40:00,60.18,60.39,60.17,60.29,138917.0,48.67,48.8398,48.6619,48.759,138917.0
2017-10-27 11:50:00,60.28,60.29,60.18,60.27,68435.0,48.7509,48.759,48.67,48.7428,68435.0
2017-10-27 12:00:00,60.28,60.28,60.09,60.19,78191.0,48.7509,48.7509,48.5972,48.6781,78191.0
2017-10-27 12:10:00,60.19,60.28,60.16,60.21,50398.0,48.6781,48.7509,48.6538,48.6943,50398.0
2017-10-27 12:20:00,60.21,60.21,60.0,60.05,142397.0,48.6943,48.6943,48.5244,48.5649,142397.0
2017-10-27 12:30:00,60.06,60.18,60.04,60.06,81212.0,48.573,48.67,48.5568,48.573,81212.0
2017-10-27 12:40:00,60.06,60.16,60.02,60.15,102692.0,48.573,48.6538,48.5406,48.6457,102692.0
2017-10-27 12:50:00,60.15,60.16,60.01,60.05,62956.0,48.6457,48.6538,48.5325,48.5649,62956.0
2017-10-27 13:00:00,60.05,60.11,60.01,60.09,63814.0,48.5649,48.6134,48.5325,48.5972,63814.0
2017-10-27 13:10:00,60.09,60.09,60.01,60.07,113181.0,48.5972,48.5972,48.5325,48.581,113181.0
2017-10-27 13:20:00,60.06,60.09,60.04,60.07,52348.0,48.573,48.5972,48.5568,48.581,52348.0
2017-10-27 13:30:00,60.07,60.2,60.06,60.15,57912.0,48.581,48.6862,48.573,48.6457,57912.0
2017-10-27 13:40:00,60.14,60.32,60.13,60.32,83487.0,48.6377,48.7832,48.6296,48.7832,83487.0
2017-10-27 13:50:00,60.33,60.41,60.26,60.26,128854.0,48.7913,48.856,48.7347,48.7347,128854.0
2017-10-27 14:00:00,60.26,60.34,60.26,60.32,65871.0,48.7347,48.7994,48.7347,48.7832,65871.0
2017-10-27 14:10:00,60.32,60.38,60.29,60.31,67838.0,48.7832,48.8318,48.759,48.7751,67838.0
2017-10-27 14:20:00,60.3,60.34,60.26,60.26,55678.0,48.7671,48.7994,48.7347,48.7347,55678.0
2017-10-27 14:30:00,60.26,60.34,60.26,60.3,52689.0,48.7347,48.7994,48.7347,48.7671,52689.0
2017-10-27 14:40:00,60.3,60.31,60.23,60.26,61248.0,48.7671,48.7751,48.7104,48.7347,61248.0
2017-10-27 14:50:00,60.26,60.28,60.19,60.22,74744.0,48.7347,48.7509,48.6781,48.7024,74744.0
2017-10-27 15:00:00,60.22,60.24,60.11,60.13,77437.0,48.7024,48.7185,48.6134,48.6296,77437.0
2017-10-27 15:10:00,60.13,60.2,60.12,60.16,106759.0,48.6296,48.6862,48.6215,48.6538,106759.0
2017-10-27 15:20:00,60.16,60.19,60.11,60.11,114908.0,48.6538,48.6781,48.6134,48.6134,114908.0
2017-10-27 15:30:00,60.11,60.18,60.11,60.17,175857.0,48.6134,48.67,48.6134,48.6619,175857.0
2017-10-27 15:40:00,60.17,60.24,60.15,60.21,294940.0,48.6619,48.7185,48.6457,48.6943,294940.0
2017-10-27 15:50:00,60.21,60.27,60.14,60.25,514469.0,48.6943,48.7428,48.6377,48.7266,514469.0
2017-10-30 09:30:00,60.18,60.2,59.54,59.76,220306.0,48.67,48.6862,48.1524,48.3303,220306.0
2017-10-30 09:40:00,59.7,60.03,59.63,59.91,97912.0,48.2818,48.5487,48.2252,48.4516,97912.0
2017-10-30 09:50:00,59.91,59.97,59.67,59.77,122116.0,48.4516,48.5002,48.2575,48.3384,122116.0
2017-10-30 10:00:00,59.77,59.89,59.56,59.64,87955.0,48.3384,48.4355,48.1686,48.2333,87955.0
2017-10-30 10:10:00,59.64,59.72,59.57,59.61,94323.0,48.2333,48.298,48.1767,48.209,94323.0
2017-10-30 10:20:00,59.61,59.76,59.6,59.7,102091.0,48.209,48.3303,48.2009,48.2818,102091.0
2017-10-30 10:30:00,59.71,59.98,59.71,59.98,133544.0,48.2899,48.5083,48.2899,48.5083,133544.0
2017-10-30 10:40:00,59.97,60.17,59.97,60.13,167129.0,48.5002,48.6619,48.5002,48.6296,167129.0
2017-10-30 10:50:00,60.12,60.12,59.92,59.97,147387.0,48.6215,48.6215,48.4597,48.5002,147387.0
2017-10-30 11:00:00,59.97,60.13,59.9,60.09,83830.0,48.5002,48.6296,48.4436,48.5972,83830.0
2017-10-30 11:10:00,60.09,60.11,60.0,60.01,81788.0,48.5972,48.6134,48.5244,48.5325,81788.0
2017-10-30 11:20:00,60.01,60.04,59.87,59.88,91133.0,48.5325,48.5568,48.4193,48.4274,91133.0
2017-10-30 11:30:00,59.87,59.94,59.63,59.65,108869.0,48.4193,48.4759,48.2252,48.2414,108869.0
2017-10-30 11:40:00,59.65,59.75,59.63,59.67,81892.0,48.2414,48.3222,48.2252,48.2575,81892.0
2017-10-30 11:50:00,59.67,59.75,59.63,59.7,124182.0,48.2575,48.3222,48.2252,48.2818,124182.0
2017-10-30 12:00:00,59.71,59.82,59.7,59.76,66840.0,48.2899,48.3789,48.2818,48.3303,66840.0
2017-10-30 12:10:00,59.76,59.91,59.74,59.85,84029.0,48.3303,48.4516,48.3142,48.4031,84029.0
2017-10-30 12:20:00,59.85,59.89,59.8,59.8,59314.0,48.4031,48.4355,48.3627,48.3627,59314.0
2017-10-30 12:30:00,59.81,59.87,59.74,59.74,87111.0,48.3708,48.4193,48.3142,48.3142,87111.0
2017-10-30 12:40:00,59.74,59.75,59.67,59.67,130133.0,48.3142,48.3222,48.2575,48.2575,130133.0
2017-10-30 12:50:00,59.67,59.68,59.55,59.64,153287.0,48.2575,48.2656,48.1605,48.2333,153287.0
2017-10-30 13:00:00,59.65,59.65,59.35,59.38,155828.0,48.2414,48.2414,47.9987,48.023,155828.0
2017-10-30 13:10:00,59.38,59.49,59.3,59.47,115659.0,48.023,48.112,47.9583,48.0958,115659.0
2017-10-30 13:20:00,59.48,59.54,59.47,59.53,67155.0,48.1039,48.1524,48.0958,48.1443,67155.0
2017-10-30 13:30:00,59.52,59.71,59.52,59.71,118937.0,48.1362,48.2899,48.1362,48.2899,118937.0
2017-10-30 13:40:00,59.71,59.76,59.7,59.74,73084.0,48.2899,48.3303,48.2818,48.3142,73084.0
2017-10-30 13:50:00,59.75,59.76,59.53,59.55,70762.0,48.3222,48.3303,48.1443,48.1605,70762.0
2017-10-30 14:00:00,59.55,59.69,59.55,59.66,82014.0,48.1605,48.2737,48.1605,48.2495,82014.0
2017-10-30 14:10:00,59.66,59.73,59.64,59.73,87203.0,48.2495,48.3061,48.2333,48.3061,87203.0
2017-10-30 14:20:00,59.73,59.79,59.71,59.73,57017.0,48.3061,48.3546,48.2899,48.3061,57017.0
2017-10-30 14:30:00,59.71,59.71,59.64,59.71,58437.0,48.2899,48.2899,48.2333,48.2899,58437.0
2017-10-30 14:40:00,59.71,59.73,59.65,59.69,69854.0,48.2899,48.3061,48.2414,48.2737,69854.0
2017-10-30 14:50:00,59.68,59.69,59.48,59.5,133452.0,48.2656,48.2737,48.1039,48.1201,133452.0
2017-10-30 15:00:00,59.5,59.6,59.49,59.54,103809.0,48.1201,48.2009,48.112,48.1524,103809.0
2017-10-30 15:10:00,59.54,59.56,59.49,59.53,96357.0,48.1524,48.1686,48.112,48.1443,96357.0
2017-10-30 15:20:00,59.54,59.55,59.5,59.55,103892.0,48.1524,48.1605,48.1201,48.1605,103892.0
2017-10-30 15:30:00,59.54,59.56,59.49,59.53,103481.0,48.1524,48.1686,48.112,48.1443,103481.0
2017-10-30 15:40:00,59.53,59.58,59.51,59.57,259675.0,48.1443,48.1848,48.1281,48.1767,259675.0
2017-10-30 15:50:00,59.57,59.63,59.52,59.53,408703.0,48.1767,48.2252,48.1362,48.1443,408703.0
2017-10-31 09:30:00,59.49,59.76,59.4,59.43,134176.0,48.112,48.3303,48.0392,48.0634,134176.0
2017-10-31 09:40:00,59.42,59.59,59.38,59.43,72071.0,48.0554,48.1928,48.023,48.0634,72071.0
2017-10-31 09:50:00,59.42,59.48,59.24,59.28,93193.0,48.0554,48.1039,47.9098,47.9421,93193.0
2017-10-31 10:00:00,59.27,59.3,59.05,59.06,89508.0,47.9341,47.9583,47.7561,47.7642,89508.0
2017-10-31 10:10:00,59.08,59.2,59.06,59.19,92112.0,47.7804,47.8774,47.7642,47.8694,92112.0
2017-10-31 10:20:00,59.18,59.33,59.16,59.17,101457.0,47.8613,47.9826,47.8451,47.8532,101457.0
2017-10-31 10:30:00,59.17,59.26,59.15,59.21,143799.0,47.8532,47.926,47.837,47.8855,143799.0
2017-10-31 10:40:00,59.22,59.31,59.21,59.22,87096.0,47.8936,47.9664,47.8855,47.8936,87096.0
2017-10-31 10:50:00,59.23,59.32,59.2,59.3,79618.0,47.9017,47.9745,47.8774,47.9583,79618.0
2017-10-31 11:00:00,59.31,59.35,59.23,59.27,100559.0,47.9664,47.9987,47.9017,47.9341,100559.0
2017-10-31 11:10:00,59.27,59.28,59.12,59.14,69625.0,47.9341,47.9421,47.8127,47.8289,69625.0
2017-10-31 11:20:00,59.13,59.21,59.12,59.19,53126.0,47.8208,47.8855,47.8127,47.8694,53126.0
2017-10-31 11:30:00,59.19,59.25,59.13,59.14,70086.0,47.8694,47.9179,47.8208,47.8289,70086.0
2017-10-31 11:40:00,59.15,59.19,59.09,59.14,67749.0,47.837,47.8694,47.7885,47.8289,67749.0
2017-10-31 11:50:00,59.14,59.16,59.09,59.12,46471.0,47.8289,47.8451,47.7885,47.8127,46471.0
2017-10-31 12:00:00,59.12,59.13,59.04,59.05,86488.0,47.8127,47.8208,47.748,47.7561,86488.0
2017-10-31 12:10:00,59.06,59.08,58.91,58.99,295066.0,47.7642,47.7804,47.6429,47.7076,295066.0
2017-10-31 12:20:00,59.0,59.01,58.93,59.0,126162.0,47.7157,47.7238,47.6591,47.7157,126162.0
2017-10-31 12:30:00,59.0,59.03,58.95,58.95,50301.0,47.7157,47.74,47.6753,47.6753,50301.0
2017-10-31 12:40:00,58.95,59.0,58.95,58.96,66207.0,47.6753,47.7157,47.6753,47.6833,66207.0
2017-10-31 12:50:00,58.97,59.0,58.95,58.97,58401.0,47.6914,47.7157,47.6753,47.6914,58401.0
2017-10-31 13:00:00,58.97,59.02,58.95,59.02,49028.0,47.6914,47.7319,47.6753,47.7319,49028.0
2017-10-31 13:10:00,59.02,59.05,59.0,59.04,78726.0,47.7319,47.7561,47.7157,47.748,78726.0
2017-10-31 13:20:00,59.05,59.1,59.04,59.08,99763.0,47.7561,47.7966,47.748,47.7804,99763.0
2017-10-31 13:30:00,59.09,59.2,59.09,59.17,73541.0,47.7885,47.8774,47.7885,47.8532,73541.0
2017-10-31 13:40:00,59.18,59.19,59.11,59.15,98480.0,47.8613,47.8694,47.8047,47.837,98480.0
2017-10-31 13:50:00,59.15,59.22,59.15,59.22,70408.0,47.837,47.8936,47.837,47.8936,70408.0
2017-10-31 14:00:00,59.22,59.22,59.05,59.09,54768.0,47.8936,47.8936,47.7561,47.7885,54768.0
2017-10-31 14:10:00,59.09,59.09,58.91,58.96,100694.0,47.7885,47.7885,47.6429,47.6833,100694.0
2017-10-31 14:20:00,58.98,59.03,58.95,58.96,59360.0,47.6995,47.74,47.6753,47.6833,59360.0
2017-10-31 14:30:00,58.95,58.99,58.93,58.95,66119.0,47.6753,47.7076,47.6591,47.6753,66119.0
2017-10-31 14:40:00,58.96,59.09,58.95,59.09,60989.0,47.6833,47.7885,47.6753,47.7885,60989.0
2017-10-31 14:50:00,59.09,59.1,59.01,59.07,69184.0,47.7885,47.7966,47.7238,47.7723,69184.0
2017-10-31 15:00:00,59.06,59.15,59.05,59.11,62770.0,47.7642,47.837,47.7561,47.8047,62770.0
2017-10-31 15:10:00,59.1,59.2,59.07,59.16,64621.0,47.7966,47.8774,47.7723,47.8451,64621.0
2017-10-31 15:20:00,59.17,59.18,58.98,58.98,237594.0,47.8532,47.8613,47.6995,47.6995,237594.0
2017-10-31 15:30:00,58.98,59.14,58.98,59.1,137153.0,47.6995,47.8289,47.6995,47.7966,137153.0
2017-10-31 15:40:00,59.11,59.21,59.04,59.12,205840.0,47.8047,47.8855,47.748,47.8127,205840.0
2017-10-31 15:50:00,59.12,59.13,58.99,58.99,587305.0,47.8127,47.8208,47.7076,47.7076,587305.0
2017-11-01 09:30:00,58.8,59.11,58.63,59.0,263235.0,47.5539,47.8047,47.4165,47.7157,263235.0
2017-11-01 09:40:00,59.03,59.28,58.92,59.22,112606.0,47.74,47.9421,47.651,47.8936,112606.0
2017-11-01 09:50:00,59.21,59.42,59.11,59.29,153067.0,47.8855,48.0554,47.8047,47.9502,153067.0
2017-11-01 10:00:00,59.28,59.28,58.96,59.16,119149.0,47.9421,47.9421,47.6833,47.8451,119149.0
2017-11-01 10:10:00,59.15,59.15,59.02,59.09,57328.0,47.837,47.837,47.7319,47.7885,57328.0
2017-11-01 10:20:00,59.1,59.15,58.99,59.02,55629.0,47.7966,47.837,47.7076,47.7319,55629.0
2017-11-01 10:30:00,59.0,59.0,58.81,58.85,128042.0,47.7157,47.7157,47.562,47.5944,128042.0
2017-11-01 10:40:00,58.87,58.99,58.86,58.94,54132.0,47.6106,47.7076,47.6025,47.6672,54132.0
2017-11-01 10:50:00,58.94,59.06,58.93,58.96,76307.0,47.6672,47.7642,47.6591,47.6833,76307.0
2017-11-01 11:00:00,58.96,58.96,58.78,58.86,92158.0,47.6833,47.6833,47.5378,47.6025,92158.0
2017-11-01 11:10:00,58.86,58.9,58.76,58.81,97408.0,47.6025,47.6348,47.5216,47.562,97408.0
2017-11-01 11:20:00,58.81,58.93,58.79,58.83,58009.0,47.562,47.6591,47.5459,47.5782,58009.0
2017-11-01 11:30:00,58.83,58.89,58.78,58.81,69331.0,47.5782,47.6267,47.5378,47.562,69331.0
2017-11-01 11:40:00,58.8,58.8,58.63,58.65,110816.0,47.5539,47.5539,47.4165,47.4326,110816.0
2017-11-01 11:50:00,58.66,58.85,58.61,58.84,49685.0,47.4407,47.5944,47.4003,47.5863,49685.0
2017-11-01 12:00:00,58.85,58.85,58.77,58.82,42954.0,47.5944,47.5944,47.5297,47.5701,42954.0
2017-11-01 12:10:00,58.83,58.88,58.77,58.86,30039.0,47.5782,47.6186,47.5297,47.6025,30039.0
2017-11-01 12:20:00,58.87,58.91,58.85,58.91,43633.0,47.6106,47.6429,47.5944,47.6429,43633.0
2017-11-01 12:30:00,58.91,58.96,58.89,58.94,67115.0,47.6429,47.6833,47.6267,47.6672,67115.0
2017-11-01 12:40:00,58.95,59.02,58.91,59.0,92185.0,47.6753,47.7319,47.6429,47.7157,92185.0
2017-11-01 12:50:00,59.01,59.02,58.97,58.99,37807.0,47.7238,47.7319,47.6914,47.7076,37807.0
2017-11-01 13:00:00,58.99,58.99,58.86,58.88,59250.0,47.7076,47.7076,47.6025,47.6186,59250.0
2017-11-01 13:10:00,58.88,58.93,58.84,58.89,46609.0,47.6186,47.6591,47.5863,47.6267,46609.0
2017-11-01 13:20:00,58.88,59.03,58.87,58.94,113082.0,47.6186,47.74,47.6106,47.6672,113082.0
2017-11-01 13:30:00,58.96,59.04,58.93,59.04,90503.0,47.6833,47.748,47.6591,47.748,90503.0
2017-11-01 13:40:00,59.03,59.09,58.9,58.9,121325.0,47.74,47.7885,47.6348,47.6348,121325.0
2017-11-01 13:50:00,58.91,58.99,58.89,58.94,51395.0,47.6429,47.7076,47.6267,47.6672,51395.0
2017-11-01 14:00:00,58.95,59.04,58.85,58.97,73585.0,47.6753,47.748,47.5944,47.6914,73585.0
2017-11-01 14:10:00,58.98,59.09,58.92,59.02,101789.0,47.6995,47.7885,47.651,47.7319,101789.0
2017-11-01 14:20:00,59.02,59.17,59.01,59.1,80117.0,47.7319,47.8532,47.7238,47.7966,80117.0
2017-11-01 14:30:00,59.11,59.13,59.06,59.12,52465.0,47.8047,47.8208,47.7642,47.8127,52465.0
2017-11-01 14:40:00,59.12,59.18,59.1,59.1,45657.0,47.8127,47.8613,47.7966,47.7966,45657.0
2017-11-01 14:50:00,59.11,59.14,59.02,59.07,73256.0,47.8047,47.8289,47.7319,47.7723,73256.0
2017-11-01 15:00:00,59.08,59.09,59.0,59.01,84360.0,47.7804,47.7885,47.7157,47.7238,84360.0
2017-11-01 15:10:00,59.01,59.04,58.95,58.96,64522.0,47.7238,47.748,47.6753,47.6833,64522.0
2017-11-01 15:20:00,58.97,59.05,58.96,59.05,57203.0,47.6914,47.7561,47.6833,47.7561,57203.0
2017-11-01 15:30:00,59.04,59.07,59.01,59.03,89861.0,47.748,47.7723,47.7238,47.74,89861.0
2017-11-01 15:40:00,59.03,59.03,58.9,58.93,224090.0,47.74,47.74,47.6348,47.6591,224090.0
2017-11-01 15:50:00,58.93,58.94,58.8,58.86,390550.0,47.6591,47.6672,47.5539,47.6025,390550.0
2017-11-02 09:30:00,59.14,59.32,58.91,59.13,107698.0,47.8289,47.9745,47.6429,47.8208,107698.0
2017-11-02 09:40:00,59.11,59.19,58.76,58.91,177190.0,47.8047,47.8694,47.5216,47.6429,177190.0
2017-11-02 09:50:00,58.96,59.18,58.92,58.92,88092.0,47.6833,47.8613,47.651,47.651,88092.0
2017-11-02 10:00:00,58.93,59.01,58.76,58.77,118693.0,47.6591,47.7238,47.5216,47.5297,118693.0
2017-11-02 10:10:00,58.76,58.82,58.6,58.81,119303.0,47.5216,47.5701,47.3922,47.562,119303.0
2017-11-02 10:20:00,58.8,58.85,58.73,58.82,58413.0,47.5539,47.5944,47.4973,47.5701,58413.0
2017-11-02 10:30:00,58.84,58.86,58.77,58.85,62755.0,47.5863,47.6025,47.5297,47.5944,62755.0
2017-11-02 10:40:00,58.85,59.09,58.84,58.94,139244.0,47.5944,47.7885,47.5863,47.6672,139244.0
2017-11-02 10:50:00,58.93,59.1,58.9,59.01,111432.0,47.6591,47.7966,47.6348,47.7238,111432.0
2017-11-02 11:00:00,59.02,59.05,58.93,58.98,55426.0,47.7319,47.7561,47.6591,47.6995,55426.0
2017-11-02 11:10:00,58.97,59.07,58.96,59.07,134469.0,47.6914,47.7723,47.6833,47.7723,134469.0
2017-11-02 11:20:00,59.07,59.13,58.83,58.84,123926.0,47.7723,47.8208,47.5782,47.5863,123926.0
2017-11-02 11:30:00,58.84,58.9,58.78,58.83,58385.0,47.5863,47.6348,47.5378,47.5782,58385.0
2017-11-02 11:40:00,58.83,59.01,58.83,59.0,41581.0,47.5782,47.7238,47.5782,47.7157,41581.0
2017-11-02 11:50:00,59.0,59.11,58.97,59.11,44155.0,47.7157,47.8047,47.6914,47.8047,44155.0
2017-11-02 12:00:00,59.1,59.15,58.99,59.09,44719.0,47.7966,47.837,47.7076,47.7885,44719.0
2017-11-02 12:10:00,59.09,59.36,59.09,59.33,77498.0,47.7885,48.0068,47.7885,47.9826,77498.0
2017-11-02 12:20:00,59.34,59.74,59.33,59.72,179780.0,47.9907,48.3142,47.9826,48.298,179780.0
2017-11-02 12:30:00,59.72,59.85,59.55,59.8,243502.0,48.298,48.4031,48.1605,48.3627,243502.0
2017-11-02 12:40:00,59.8,59.95,59.76,59.89,138414.0,48.3627,48.484,48.3303,48.4355,138414.0
2017-11-02 12:50:00,59.9,59.9,59.67,59.73,96649.0,48.4436,48.4436,48.2575,48.3061,96649.0
2017-11-02 13:00:00,59.73,59.75,59.64,59.67,98771.0,48.3061,48.3222,48.2333,48.2575,98771.0
2017-11-02 13:10:00,59.65,59.71,59.65,59.67,47958.0,48.2414,48.2899,48.2414,48.2575,47958.0
2017-11-02 13:20:00,59.67,59.67,59.59,59.62,51459.0,48.2575,48.2575,48.1928,48.2171,51459.0
2017-11-02 13:30:00,59.61,59.63,59.56,59.62,61707.0,48.209,48.2252,48.1686,48.2171,61707.0
2017-11-02 13:40:00,59.61,59.69,59.61,59.67,65264.0,48.209,48.2737,48.209,48.2575,65264.0
2017-11-02 13:50:00,59.66,59.66,59.58,59.58,59323.0,48.2495,48.2495,48.1848,48.1848,59323.0
2017-11-02 14:00:00,59.59,59.62,59.51,59.52,34018.0,48.1928,48.2171,48.1281,48.1362,34018.0
2017-11-02 14:10:00,59.52,59.59,59.51,59.58,54032.0,48.1362,48.1928,48.1281,48.1848,54032.0
2017-11-02 14:20:00,59.58,59.72,59.57,59.71,83391.0,48.1848,48.298,48.1767,48.2899,83391.0
2017-11-02 14:30:00,59.71,59.75,59.65,59.65,51069.0,48.2899,48.3222,48.2414,48.2414,51069.0
2017-11-02 14:40:00,59.64,59.65,59.5,59.56,36436.0,48.2333,48.2414,48.1201,48.1686,36436.0
2017-11-02 14:50:00,59.57,59.61,59.52,59.6,56668.0,48.1767,48.209,48.1362,48.2009,56668.0
2017-11-02 15:00:00,59.6,59.67,59.59,59.64,42577.0,48.2009,48.2575,48.1928,48.2333,42577.0
2017-11-02 15:10:00,59.64,59.74,59.63,59.72,69949.0,48.2333,48.3142,48.2252,48.298,69949.0
2017-11-02 15:20:00,59.71,59.85,59.69,59.85,65637.0,48.2899,48.4031,48.2737,48.4031,65637.0
2017-11-02 15:30:00,59.85,59.88,59.72,59.73,105042.0,48.4031,48.4274,48.298,48.3061,105042.0
2017-11-02 15:40:00,59.74,59.81,59.71,59.77,144763.0,48.3142,48.3708,48.2899,48.3384,144763.0
2017-11-02 15:50:00,59.78,59.81,59.73,59.76,318931.0,48.3465,48.3708,48.3061,48.3303,318931.0
2017-11-03 09:30:00,59.67,59.7,59.42,59.67,106859.0,48.2575,48.2818,48.0554,48.2575,106859.0
2017-11-03 09:40:00,59.68,59.94,59.64,59.73,88127.0,48.2656,48.4759,48.2333,48.3061,88127.0
2017-11-03 09:50:00,59.74,59.9,59.64,59.67,168386.0,48.3142,48.4436,48.2333,48.2575,168386.0
2017-11-03 10:00:00,59.69,59.75,59.46,59.48,80126.0,48.2737,48.3222,48.0877,48.1039,80126.0
2017-11-03 10:10:00,59.48,59.66,59.4,59.65,87321.0,48.1039,48.2495,48.0392,48.2414,87321.0
2017-11-03 10:20:00,59.65,59.72,59.4,59.4,90658.0,48.2414,48.298,48.0392,48.0392,90658.0
2017-11-03 10:30:00,59.41,59.66,59.36,59.65,91258.0,48.0473,48.2495,48.0068,48.2414,91258.0
2017-11-03 10:40:00,59.65,59.71,59.58,59.64,45997.0,48.2414,48.2899,48.1848,48.2333,45997.0
2017-11-03 10:50:00,59.63,59.75,59.63,59.64,43120.0,48.2252,48.3222,48.2252,48.2333,43120.0
2017-11-03 11:00:00,59.65,59.7,59.62,59.64,38068.0,48.2414,48.2818,48.2171,48.2333,38068.0
2017-11-03 11:10:00,59.63,59.72,59.54,59.7,51019.0,48.2252,48.298,48.1524,48.2818,51019.0
2017-11-03 11:20:00,59.71,59.86,59.67,59.8,115150.0,48.2899,48.4112,48.2575,48.3627,115150.0
2017-11-03 11:30:00,59.8,59.98,59.79,59.9,109907.0,48.3627,48.5083,48.3546,48.4436,109907.0
2017-11-03 11:40:00,59.9,60.12,59.86,59.87,136694.0,48.4436,48.6215,48.4112,48.4193,136694.0
2017-11-03 11:50:00,59.87,59.93,59.79,59.92,76770.0,48.4193,48.4678,48.3546,48.4597,76770.0
2017-11-03 12:00:00,59.92,59.96,59.9,59.95,56228.0,48.4597,48.4921,48.4436,48.484,56228.0
2017-11-03 12:10:00,59.96,59.99,59.89,59.9,49513.0,48.4921,48.5163,48.4355,48.4436,49513.0
2017-11-03 12:20:00,59.9,59.98,59.89,59.94,53468.0,48.4436,48.5083,48.4355,48.4759,53468.0
2017-11-03 12:30:00,59.95,59.96,59.66,59.68,91254.0,48.484,48.4921,48.2495,48.2656,91254.0
2017-11-03 12:40:00,59.68,59.79,59.67,59.73,60020.0,48.2656,48.3546,48.2575,48.3061,60020.0
2017-11-03 12:50:00,59.73,59.78,59.68,59.75,26497.0,48.3061,48.3465,48.2656,48.3222,26497.0
2017-11-03 13:00:00,59.76,59.82,59.73,59.79,54954.0,48.3303,48.3789,48.3061,48.3546,54954.0
2017-11-03 13:10:00,59.8,59.82,59.74,59.8,33660.0,48.3627,48.3789,48.3142,48.3627,33660.0
2017-11-03 13:20:00,59.79,59.8,59.72,59.74,27564.0,48.3546,48.3627,48.298,48.3142,27564.0
2017-11-03 13:30:00,59.74,59.8,59.69,59.72,37703.0,48.3142,48.3627,48.2737,48.298,37703.0
2017-11-03 13:40:00,59.72,59.75,59.64,59.64,43417.0,48.298,48.3222,48.2333,48.2333,43417.0
2017-11-03 13:50:00,59.63,59.64,59.58,59.63,45910.0,48.2252,48.2333,48.1848,48.2252,45910.0
2017-11-03 14:00:00,59.64,59.64,59.54,59.54,57592.0,48.2333,48.2333,48.1524,48.1524,57592.0
2017-11-03 14:10:00,59.53,59.54,59.34,59.39,101779.0,48.1443,48.1524,47.9907,48.0311,101779.0
2017-11-03 14:20:00,59.4,59.41,59.36,59.38,132026.0,48.0392,48.0473,48.0068,48.023,132026.0
2017-11-03 14:30:00,59.39,59.49,59.38,59.41,140987.0,48.0311,48.112,48.023,48.0473,140987.0
2017-11-03 14:40:00,59.41,59.76,59.41,59.72,132887.0,48.0473,48.3303,48.0473,48.298,132887.0
2017-11-03 14:50:00,59.72,59.73,59.63,59.68,61132.0,48.298,48.3061,48.2252,48.2656,61132.0
2017-11-03 15:00:00,59.67,59.68,59.62,59.65,55411.0,48.2575,48.2656,48.2171,48.2414,55411.0
2017-11-03 15:10:00,59.64,59.65,59.46,59.59,79285.0,48.2333,48.2414,48.0877,48.1928,79285.0
2017-11-03 15:20:00,59.59,59.61,59.51,59.52,71647.0,48.1928,48.209,48.1281,48.1362,71647.0
2017-11-03 15:30:00,59.51,59.52,59.4,59.41,103820.0,48.1281,48.1362,48.0392,48.0473,103820.0
2017-11-03 15:40:00,59.4,59.47,59.38,59.43,151383.0,48.0392,48.0958,48.023,48.0634,151383.0
2017-11-03 15:50:00,59.43,59.43,59.29,59.37,385967.0,48.0634,48.0634,47.9502,48.0149,385967.0
2017-11-06 09:30:00,59.3,59.4,58.83,59.19,157439.0,47.9583,48.0392,47.5782,47.8694,157439.0
2017-11-06 09:40:00,59.18,59.32,59.02,59.14,51820.0,47.8613,47.9745,47.7319,47.8289,51820.0
2017-11-06 09:50:00,59.12,59.14,58.84,58.85,109079.0,47.8127,47.8289,47.5863,47.5944,109079.0
2017-11-06 10:00:00,58.86,58.9,58.77,58.85,154767.0,47.6025,47.6348,47.5297,47.5944,154767.0
2017-11-06 10:10:00,58.85,59.0,58.81,58.99,145674.0,47.5944,47.7157,47.562,47.7076,145674.0
2017-11-06 10:20:00,58.98,59.19,58.9,58.9,57835.0,47.6995,47.8694,47.6348,47.6348,57835.0
2017-11-06 10:30:00,58.91,59.06,58.88,58.93,57562.0,47.6429,47.7642,47.6186,47.6591,57562.0
2017-11-06 10:40:00,58.92,58.98,58.9,58.9,38184.0,47.651,47.6995,47.6348,47.6348,38184.0
2017-11-06 10:50:00,58.89,58.92,58.71,58.73,73640.0,47.6267,47.651,47.4812,47.4973,73640.0
2017-11-06 11:00:00,58.74,59.04,58.73,58.92,161566.0,47.5054,47.748,47.4973,47.651,161566.0
2017-11-06 11:10:00,58.92,58.94,58.79,58.9,77793.0,47.651,47.6672,47.5459,47.6348,77793.0
2017-11-06 11:20:00,58.9,59.03,58.89,59.01,107207.0,47.6348,47.74,47.6267,47.7238,107207.0
2017-11-06 11:30:00,59.02,59.1,58.97,59.01,67564.0,47.7319,47.7966,47.6914,47.7238,67564.0
2017-11-06 11:40:00,59.01,59.01,58.94,58.97,57590.0,47.7238,47.7238,47.6672,47.6914,57590.0
2017-11-06 11:50:00,58.97,59.04,58.94,59.04,58642.0,47.6914,47.748,47.6672,47.748,58642.0
2017-11-06 12:00:00,59.03,59.03,58.94,59.0,48218.0,47.74,47.74,47.6672,47.7157,48218.0
2017-11-06 12:10:00,59.0,59.06,58.98,59.01,101532.0,47.7157,47.7642,47.6995,47.7238,101532.0
2017-11-06 12:20:00,59.0,59.01,58.95,59.0,84554.0,47.7157,47.7238,47.6753,47.7157,84554.0
2017-11-06 12:30:00,58.99,59.04,58.93,59.02,101982.0,47.7076,47.748,47.6591,47.7319,101982.0
2017-11-06 12:40:00,59.01,59.12,58.99,59.12,86072.0,47.7238,47.8127,47.7076,47.8127,86072.0
2017-11-06 12:50:00,59.13,59.19,59.11,59.19,49779.0,47.8208,47.8694,47.8047,47.8694,49779.0
2017-11-06 13:00:00,59.19,59.26,59.15,59.2,64303.0,47.8694,47.926,47.837,47.8774,64303.0
2017-11-06 13:10:00,59.2,59.25,59.19,59.2,34925.0,47.8774,47.9179,47.8694,47.8774,34925.0
2017-11-06 13:20:00,59.2,59.21,59.09,59.09,34446.0,47.8774,47.8855,47.7885,47.7885,34446.0
2017-11-06 13:30:00,59.09,59.15,59.08,59.12,35898.0,47.7885,47.837,47.7804,47.8127,35898.0
2017-11-06 13:40:00,59.12,59.14,59.03,59.03,27687.0,47.8127,47.8289,47.74,47.74,27687.0
2017-11-06 13:50:00,59.04,59.09,59.01,59.02,49833.0,47.748,47.7885,47.7238,47.7319,49833.0
2017-11-06 14:00:00,59.01,59.05,58.99,59.04,33849.0,47.7238,47.7561,47.7076,47.748,33849.0
2017-11-06 14:10:00,59.04,59.07,58.99,59.0,36039.0,47.748,47.7723,47.7076,47.7157,36039.0
2017-11-06 14:20:00,59.0,59.0,58.89,58.89,45288.0,47.7157,47.7157,47.6267,47.6267,45288.0
2017-11-06 14:30:00,58.9,58.9,58.81,58.84,58241.0,47.6348,47.6348,47.562,47.5863,58241.0
2017-11-06 14:40:00,58.84,58.94,58.84,58.92,31263.0,47.5863,47.6672,47.5863,47.651,31263.0
2017-11-06 14:50:00,58.93,59.0,58.91,58.98,66052.0,47.6591,47.7157,47.6429,47.6995,66052.0
2017-11-06 15:00:00,58.99,59.03,58.95,59.03,44479.0,47.7076,47.74,47.6753,47.74,44479.0
2017-11-06 15:10:00,59.03,59.15,58.98,59.15,90017.0,47.74,47.837,47.6995,47.837,90017.0
2017-11-06 15:20:00,59.15,59.18,59.1,59.13,69414.0,47.837,47.8613,47.7966,47.8208,69414.0
2017-11-06 15:30:00,59.13,59.28,59.12,59.25,123259.0,47.8208,47.9421,47.8127,47.9179,123259.0
2017-11-06 15:40:00,59.25,59.33,59.24,59.31,190307.0,47.9179,47.9826,47.9098,47.9664,190307.0
2017-11-06 15:50:00,59.31,59.34,59.26,59.29,458529.0,47.9664,47.9907,47.926,47.9502,458529.0
2017-11-07 09:30:00,59.07,59.11,58.29,58.74,354471.0,47.7723,47.8047,47.1415,47.5054,354471.0
2017-11-07 09:40:00,58.71,58.96,58.61,58.8,95300.0,47.4812,47.6833,47.4003,47.5539,95300.0
2017-11-07 09:50:00,58.77,58.97,58.77,58.9,65583.0,47.5297,47.6914,47.5297,47.6348,65583.0
2017-11-07 10:00:00,58.89,58.96,58.62,58.63,125306.0,47.6267,47.6833,47.4084,47.4165,125306.0
2017-11-07 10:10:00,58.62,58.74,58.43,58.51,134168.0,47.4084,47.5054,47.2547,47.3194,134168.0
2017-11-07 10:20:00,58.51,58.57,58.33,58.39,144471.0,47.3194,47.3679,47.1738,47.2224,144471.0
2017-11-07 10:30:00,58.4,58.53,58.27,58.27,151698.0,47.2304,47.3356,47.1253,47.1253,151698.0
2017-11-07 10:40:00,58.27,58.31,57.95,58.03,207561.0,47.1253,47.1577,46.8665,46.9312,207561.0
2017-11-07 10:50:00,58.05,58.06,57.79,57.8,206351.0,46.9474,46.9555,46.7371,46.7452,206351.0
2017-11-07 11:00:00,57.79,58.03,57.78,58.0,197901.0,46.7371,46.9312,46.729,46.9069,197901.0
2017-11-07 11:10:00,58.01,58.13,57.93,58.03,112980.0,46.915,47.0121,46.8503,46.9312,112980.0
2017-11-07 11:20:00,58.03,58.3,58.0,58.24,205061.0,46.9312,47.1496,46.9069,47.101,205061.0
2017-11-07 11:30:00,58.24,58.36,58.07,58.08,149372.0,47.101,47.1981,46.9636,46.9716,149372.0
2017-11-07 11:40:00,58.09,58.14,58.0,58.12,198551.0,46.9797,47.0202,46.9069,47.004,198551.0
2017-11-07 11:50:00,58.11,58.11,57.81,57.81,116672.0,46.9959,46.9959,46.7533,46.7533,116672.0
2017-11-07 12:00:00,57.82,57.92,57.74,57.75,100606.0,46.7614,46.8423,46.6967,46.7048,100606.0
2017-11-07 12:10:00,57.74,57.88,57.73,57.79,64277.0,46.6967,46.8099,46.6886,46.7371,64277.0
2017-11-07 12:20:00,57.8,57.89,57.79,57.89,49415.0,46.7452,46.818,46.7371,46.818,49415.0
2017-11-07 12:30:00,57.89,57.99,57.86,57.89,44749.0,46.818,46.8989,46.7937,46.818,44749.0
2017-11-07 12:40:00,57.88,57.89,57.77,57.82,59658.0,46.8099,46.818,46.7209,46.7614,59658.0
2017-11-07 12:50:00,57.82,57.83,57.66,57.73,84265.0,46.7614,46.7695,46.632,46.6886,84265.0
2017-11-07 13:00:00,57.72,57.78,57.71,57.78,43226.0,46.6805,46.729,46.6724,46.729,43226.0
2017-11-07 13:10:00,57.77,57.91,57.76,57.88,77596.0,46.7209,46.8342,46.7129,46.8099,77596.0
2017-11-07 13:20:00,57.89,57.97,57.86,57.91,69621.0,46.818,46.8827,46.7937,46.8342,69621.0
2017-11-07 13:30:00,57.92,57.92,57.83,57.84,108648.0,46.8423,46.8423,46.7695,46.7776,108648.0
2017-11-07 13:40:00,57.83,57.87,57.77,57.85,43666.0,46.7695,46.8018,46.7209,46.7856,43666.0
2017-11-07 13:50:00,57.85,58.03,57.84,58.0,82081.0,46.7856,46.9312,46.7776,46.9069,82081.0
2017-11-07 14:00:00,58.01,58.06,57.99,58.04,111025.0,46.915,46.9555,46.8989,46.9393,111025.0
2017-11-07 14:10:00,58.03,58.05,57.9,57.9,60487.0,46.9312,46.9474,46.8261,46.8261,60487.0
2017-11-07 14:20:00,57.91,57.95,57.89,57.9,117214.0,46.8342,46.8665,46.818,46.8261,117214.0
2017-11-07 14:30:00,57.9,57.9,57.76,57.79,83183.0,46.8261,46.8261,46.7129,46.7371,83183.0
2017-11-07 14:40:00,57.79,57.91,57.79,57.87,38428.0,46.7371,46.8342,46.7371,46.8018,38428.0
2017-11-07 14:50:00,57.86,57.9,57.82,57.83,50916.0,46.7937,46.8261,46.7614,46.7695,50916.0
2017-11-07 15:00:00,57.83,57.97,57.82,57.95,98193.0,46.7695,46.8827,46.7614,46.8665,98193.0
2017-11-07 15:10:00,57.95,57.97,57.9,57.96,76790.0,46.8665,46.8827,46.8261,46.8746,76790.0
2017-11-07 15:20:00,57.96,57.98,57.94,57.97,69136.0,46.8746,46.8908,46.8584,46.8827,69136.0
2017-11-07 15:30:00,57.97,58.0,57.93,57.99,103184.0,46.8827,46.9069,46.8503,46.8989,103184.0
2017-11-07 15:40:00,57.99,58.0,57.78,57.86,232711.0,46.8989,46.9069,46.729,46.7937,232711.0
2017-11-07 15:50:00,57.87,57.9,57.73,57.86,466890.0,46.8018,46.8261,46.6886,46.7937,466890.0
2017-11-08 09:30:00,57.86,58.03,57.41,57.67,189612.0,46.7937,46.9312,46.4298,46.6401,189612.0
2017-11-08 09:40:00,57.67,57.94,57.6,57.79,272078.0,46.6401,46.8584,46.5835,46.7371,272078.0
2017-11-08 09:50:00,57.76,57.82,57.65,57.71,42017.0,46.7129,46.7614,46.6239,46.6724,42017.0
2017-11-08 10:00:00,57.71,57.76,57.38,57.47,101654.0,46.6724,46.7129,46.4055,46.4783,101654.0
2017-11-08 10:10:00,57.46,57.83,57.45,57.79,259908.0,46.4702,46.7695,46.4621,46.7371,259908.0
2017-11-08 10:20:00,57.79,57.95,57.74,57.94,180790.0,46.7371,46.8665,46.6967,46.8584,180790.0
2017-11-08 10:30:00,57.95,57.97,57.77,57.82,116047.0,46.8665,46.8827,46.7209,46.7614,116047.0
2017-11-08 10:40:00,57.82,58.0,57.75,57.96,100336.0,46.7614,46.9069,46.7048,46.8746,100336.0
2017-11-08 10:50:00,57.95,58.09,57.92,57.94,73454.0,46.8665,46.9797,46.8423,46.8584,73454.0
2017-11-08 11:00:00,57.96,58.04,57.93,58.01,55872.0,46.8746,46.9393,46.8503,46.915,55872.0
2017-11-08 11:10:00,58.02,58.02,57.89,57.91,63556.0,46.9231,46.9231,46.818,46.8342,63556.0
2017-11-08 11:20:00,57.91,58.05,57.9,58.01,39805.0,46.8342,46.9474,46.8261,46.915,39805.0
2017-11-08 11:30:00,58.01,58.04,57.9,57.95,47973.0,46.915,46.9393,46.8261,46.8665,47973.0
2017-11-08 11:40:00,57.95,58.01,57.91,57.97,49499.0,46.8665,46.915,46.8342,46.8827,49499.0
2017-11-08 11:50:00,57.97,58.08,57.96,58.03,36728.0,46.8827,46.9716,46.8746,46.9312,36728.0
2017-11-08 12:00:00,58.04,58.1,57.99,58.1,24864.0,46.9393,46.9878,46.8989,46.9878,24864.0
2017-11-08 12:10:00,58.09,58.22,58.09,58.21,44939.0,46.9797,47.0849,46.9797,47.0768,44939.0
2017-11-08 12:20:00,58.21,58.48,58.2,58.45,101078.0,47.0768,47.2951,47.0687,47.2709,101078.0
2017-11-08 12:30:00,58.45,58.52,58.38,58.39,75441.0,47.2709,47.3275,47.2143,47.2224,75441.0
2017-11-08 12:40:00,58.4,58.41,58.29,58.41,37216.0,47.2304,47.2385,47.1415,47.2385,37216.0
2017-11-08 12:50:00,58.4,58.61,58.37,58.47,149797.0,47.2304,47.4003,47.2062,47.2871,149797.0
2017-11-08 13:00:00,58.47,58.68,58.47,58.65,90797.0,47.2871,47.4569,47.2871,47.4326,90797.0
2017-11-08 13:10:00,58.64,58.95,58.63,58.7,132702.0,47.4245,47.6753,47.4165,47.4731,132702.0
2017-11-08 13:20:00,58.69,58.82,58.66,58.79,62022.0,47.465,47.5701,47.4407,47.5459,62022.0
2017-11-08 13:30:00,58.78,58.87,58.74,58.75,51692.0,47.5378,47.6106,47.5054,47.5135,51692.0
2017-11-08 13:40:00,58.74,58.76,58.67,58.7,38557.0,47.5054,47.5216,47.4488,47.4731,38557.0
2017-11-08 13:50:00,58.71,58.89,58.68,58.68,111858.0,47.4812,47.6267,47.4569,47.4569,111858.0
2017-11-08 14:00:00,58.67,58.75,58.64,58.72,41959.0,47.4488,47.5135,47.4245,47.4892,41959.0
2017-11-08 14:10:00,58.73,58.8,58.69,58.7,65959.0,47.4973,47.5539,47.465,47.4731,65959.0
2017-11-08 14:20:00,58.71,58.77,58.68,58.76,79091.0,47.4812,47.5297,47.4569,47.5216,79091.0
2017-11-08 14:30:00,58.76,58.77,58.68,58.74,79095.0,47.5216,47.5297,47.4569,47.5054,79095.0
2017-11-08 14:40:00,58.73,58.78,58.71,58.76,43536.0,47.4973,47.5378,47.4812,47.5216,43536.0
2017-11-08 14:50:00,58.75,58.76,58.63,58.69,50289.0,47.5135,47.5216,47.4165,47.465,50289.0
2017-11-08 15:00:00,58.7,58.7,58.49,58.58,94211.0,47.4731,47.4731,47.3032,47.376,94211.0
2017-11-08 15:10:00,58.58,58.63,58.55,58.61,87327.0,47.376,47.4165,47.3518,47.4003,87327.0
2017-11-08 15:20:00,58.6,58.62,58.4,58.5,127035.0,47.3922,47.4084,47.2304,47.3113,127035.0
2017-11-08 15:30:00,58.51,58.55,58.49,58.54,107853.0,47.3194,47.3518,47.3032,47.3437,107853.0
2017-11-08 15:40:00,58.54,58.56,58.39,58.39,150792.0,47.3437,47.3598,47.2224,47.2224,150792.0
2017-11-08 15:50:00,58.39,58.39,58.24,58.37,467350.0,47.2224,47.2224,47.101,47.2062,467350.0
2017-11-09 09:30:00,57.66,57.84,57.42,57.64,399710.0,46.632,46.7776,46.4379,46.6158,399710.0
2017-11-09 09:40:00,57.63,58.02,57.61,57.78,163538.0,46.6077,46.9231,46.5915,46.729,163538.0
2017-11-09 09:50:00,57.78,57.85,57.52,57.54,212572.0,46.729,46.7856,46.5188,46.5349,212572.0
2017-11-09 10:00:00,57.55,57.65,57.19,57.42,272022.0,46.543,46.6239,46.2519,46.4379,272022.0
2017-11-09 10:10:00,57.42,57.44,57.2,57.28,154370.0,46.4379,46.4541,46.26,46.3247,154370.0
2017-11-09 10:20:00,57.29,57.45,57.27,57.4,118072.0,46.3327,46.4621,46.3166,46.4217,118072.0
2017-11-09 10:30:00,57.4,57.65,57.35,57.57,122294.0,46.4217,46.6239,46.3813,46.5592,122294.0
2017-11-09 10:40:00,57.58,57.75,57.54,57.73,110976.0,46.5673,46.7048,46.5349,46.6886,110976.0
2017-11-09 10:50:00,57.74,58.07,57.72,58.03,240429.0,46.6967,46.9636,46.6805,46.9312,240429.0
2017-11-09 11:00:00,58.05,58.15,57.97,58.15,125490.0,46.9474,47.0283,46.8827,47.0283,125490.0
2017-11-09 11:10:00,58.17,58.34,58.15,58.31,96809.0,47.0444,47.1819,47.0283,47.1577,96809.0
2017-11-09 11:20:00,58.3,58.41,58.2,58.41,156606.0,47.1496,47.2385,47.0687,47.2385,156606.0
2017-11-09 11:30:00,58.43,58.67,58.39,58.57,127083.0,47.2547,47.4488,47.2224,47.3679,127083.0
2017-11-09 11:40:00,58.56,58.72,58.53,58.55,114392.0,47.3598,47.4892,47.3356,47.3518,114392.0
2017-11-09 11:50:00,58.57,58.66,58.36,58.47,84469.0,47.3679,47.4407,47.1981,47.2871,84469.0
2017-11-09 12:00:00,58.45,58.64,58.42,58.57,71431.0,47.2709,47.4245,47.2466,47.3679,71431.0
2017-11-09 12:10:00,58.56,58.64,58.44,58.64,86160.0,47.3598,47.4245,47.2628,47.4245,86160.0
2017-11-09 12:20:00,58.63,58.89,58.63,58.87,195235.0,47.4165,47.6267,47.4165,47.6106,195235.0
2017-11-09 12:30:00,58.85,58.97,58.71,58.76,196202.0,47.5944,47.6914,47.4812,47.5216,196202.0
2017-11-09 12:40:00,58.77,58.86,58.7,58.82,43832.0,47.5297,47.6025,47.4731,47.5701,43832.0
2017-11-09 12:50:00,58.84,58.85,58.72,58.79,46640.0,47.5863,47.5944,47.4892,47.5459,46640.0
2017-11-09 13:00:00,58.8,58.89,58.8,58.89,39677.0,47.5539,47.6267,47.5539,47.6267,39677.0
2017-11-09 13:10:00,58.88,59.05,58.83,59.05,78738.0,47.6186,47.7561,47.5782,47.7561,78738.0
2017-11-09 13:20:00,59.04,59.05,58.98,59.02,60307.0,47.748,47.7561,47.6995,47.7319,60307.0
2017-11-09 13:30:00,59.03,59.24,59.03,59.16,83179.0,47.74,47.9098,47.74,47.8451,83179.0
2017-11-09 13:40:00,59.16,59.29,59.14,59.2,75103.0,47.8451,47.9502,47.8289,47.8774,75103.0
2017-11-09 13:50:00,59.2,59.46,59.19,59.45,129346.0,47.8774,48.0877,47.8694,48.0796,129346.0
2017-11-09 14:00:00,59.45,59.77,59.42,59.61,197211.0,48.0796,48.3384,48.0554,48.209,197211.0
2017-11-09 14:10:00,59.61,59.63,59.51,59.55,114215.0,48.209,48.2252,48.1281,48.1605,114215.0
2017-11-09 14:20:00,59.55,59.55,59.41,59.46,92736.0,48.1605,48.1605,48.0473,48.0877,92736.0
2017-11-09 14:30:00,59.46,59.53,59.34,59.35,104656.0,48.0877,48.1443,47.9907,47.9987,104656.0
2017-11-09 14:40:00,59.36,59.36,59.26,59.3,86425.0,48.0068,48.0068,47.926,47.9583,86425.0
2017-11-09 14:50:00,59.29,59.3,59.22,59.23,82891.0,47.9502,47.9583,47.8936,47.9017,82891.0
2017-11-09 15:00:00,59.23,59.5,59.23,59.47,159845.0,47.9017,48.1201,47.9017,48.0958,159845.0
2017-11-09 15:10:00,59.48,59.78,59.43,59.78,406939.0,48.1039,48.3465,48.0634,48.3465,406939.0
2017-11-09 15:20:00,59.77,59.97,59.67,59.97,552964.0,48.3384,48.5002,48.2575,48.5002,552964.0
2017-11-09 15:30:00,59.97,60.04,59.89,59.98,583776.0,48.5002,48.5568,48.4355,48.5083,583776.0
2017-11-09 15:40:00,59.97,60.03,59.89,59.95,632896.0,48.5002,48.5487,48.4355,48.484,632896.0
2017-11-09 15:50:00,59.96,60.15,59.89,59.91,826935.0,48.4921,48.6457,48.4355,48.4516,826935.0
2017-11-10 09:30:00,59.91,60.42,59.91,60.31,219659.0,48.4516,48.8641,48.4516,48.7751,219659.0
2017-11-10 09:40:00,60.34,60.69,60.28,60.67,304425.0,48.7994,49.0825,48.7509,49.0663,304425.0
2017-11-10 09:50:00,60.7,60.83,60.28,60.4,278171.0,49.0905,49.1957,48.7509,48.8479,278171.0
2017-11-10 10:00:00,60.44,60.55,60.19,60.52,254633.0,48.8803,48.9692,48.6781,48.945,254633.0
2017-11-10 10:10:00,60.52,60.95,60.5,60.89,195996.0,48.945,49.2927,48.9288,49.2442,195996.0
2017-11-10 10:20:00,60.89,61.08,60.79,60.94,260543.0,49.2442,49.3979,49.1633,49.2846,260543.0
2017-11-10 10:30:00,60.93,60.95,60.56,60.7,196723.0,49.2766,49.2927,48.9773,49.0905,196723.0
2017-11-10 10:40:00,60.68,60.89,60.68,60.69,154009.0,49.0744,49.2442,49.0744,49.0825,154009.0
2017-11-10 10:50:00,60.7,60.87,60.61,60.76,101395.0,49.0905,49.228,49.0178,49.1391,101395.0
2017-11-10 11:00:00,60.75,60.91,60.74,60.89,71061.0,49.131,49.2604,49.1229,49.2442,71061.0
2017-11-10 11:10:00,60.89,61.08,60.87,61.07,170678.0,49.2442,49.3979,49.228,49.3898,170678.0
2017-11-10 11:20:00,61.07,61.1,60.92,60.97,163808.0,49.3898,49.414,49.2685,49.3089,163808.0
2017-11-10 11:30:00,60.98,61.12,60.91,60.97,184512.0,49.317,49.4302,49.2604,49.3089,184512.0
2017-11-10 11:40:00,60.97,61.18,60.94,61.0,186218.0,49.3089,49.4787,49.2846,49.3332,186218.0
2017-11-10 11:50:00,61.01,61.14,60.96,61.13,82577.0,49.3413,49.4464,49.3008,49.4383,82577.0
2017-11-10 12:00:00,61.14,61.15,60.96,60.96,89159.0,49.4464,49.4545,49.3008,49.3008,89159.0
2017-11-10 12:10:00,60.99,61.14,60.97,61.1,55752.0,49.3251,49.4464,49.3089,49.414,55752.0
2017-11-10 12:20:00,61.11,61.23,61.07,61.22,83519.0,49.4221,49.5192,49.3898,49.5111,83519.0
2017-11-10 12:30:00,61.22,61.23,61.02,61.1,76013.0,49.5111,49.5192,49.3493,49.414,76013.0
2017-11-10 12:40:00,61.11,61.11,60.98,60.99,46762.0,49.4221,49.4221,49.317,49.3251,46762.0
2017-11-10 12:50:00,60.99,61.05,60.92,60.92,51200.0,49.3251,49.3736,49.2685,49.2685,51200.0
2017-11-10 13:00:00,60.92,61.03,60.91,60.97,79577.0,49.2685,49.3574,49.2604,49.3089,79577.0
2017-11-10 13:10:00,60.97,61.0,60.85,60.95,87095.0,49.3089,49.3332,49.2119,49.2927,87095.0
2017-11-10 13:20:00,60.94,61.0,60.88,60.98,57636.0,49.2846,49.3332,49.2361,49.317,57636.0
2017-11-10 13:30:00,60.98,61.0,60.91,60.95,47266.0,49.317,49.3332,49.2604,49.2927,47266.0
2017-11-10 13:40:00,60.96,60.97,60.87,60.94,61443.0,49.3008,49.3089,49.228,49.2846,61443.0
2017-11-10 13:50:00,60.94,60.95,60.81,60.86,152466.0,49.2846,49.2927,49.1795,49.2199,152466.0
2017-11-10 14:00:00,60.86,60.93,60.81,60.92,81153.0,49.2199,49.2766,49.1795,49.2685,81153.0
2017-11-10 14:10:00,60.91,60.97,60.87,60.95,77488.0,49.2604,49.3089,49.228,49.2927,77488.0
2017-11-10 14:20:00,60.95,61.0,60.9,60.97,90710.0,49.2927,49.3332,49.2523,49.3089,90710.0
2017-11-10 14:30:00,60.96,61.02,60.88,60.99,80471.0,49.3008,49.3493,49.2361,49.3251,80471.0
2017-11-10 14:40:00,61.0,61.06,61.0,61.05,94737.0,49.3332,49.3817,49.3332,49.3736,94737.0
2017-11-10 14:50:00,61.05,61.21,61.05,61.16,128854.0,49.3736,49.503,49.3736,49.4626,128854.0
2017-11-10 15:00:00,61.16,61.24,61.09,61.11,104081.0,49.4626,49.5273,49.406,49.4221,104081.0
2017-11-10 15:10:00,61.11,61.13,61.04,61.08,109192.0,49.4221,49.4383,49.3655,49.3979,109192.0
2017-11-10 15:20:00,61.07,61.18,61.06,61.11,157765.0,49.3898,49.4787,49.3817,49.4221,157765.0
2017-11-10 15:30:00,61.11,61.24,61.1,61.23,164608.0,49.4221,49.5273,49.414,49.5192,164608.0
2017-11-10 15:40:00,61.22,61.36,61.21,61.31,351512.0,49.5111,49.6243,49.503,49.5839,351512.0
2017-11-10 15:50:00,61.32,61.41,61.28,61.39,552637.0,49.592,49.6648,49.5596,49.6486,552637.0
2017-11-13 09:30:00,61.4,61.95,61.26,61.66,259137.0,49.6567,50.1015,49.5434,49.8669,259137.0
2017-11-13 09:40:00,61.68,61.84,61.51,61.52,159049.0,49.8831,50.0125,49.7456,49.7537,159049.0
2017-11-13 09:50:00,61.52,61.56,61.31,61.53,124320.0,49.7537,49.7861,49.5839,49.7618,124320.0
2017-11-13 10:00:00,61.52,61.62,61.35,61.51,176476.0,49.7537,49.8346,49.6162,49.7456,176476.0
2017-11-13 10:10:00,61.5,61.59,61.42,61.42,165066.0,49.7375,49.8103,49.6728,49.6728,165066.0
2017-11-13 10:20:00,61.42,61.42,61.18,61.29,255322.0,49.6728,49.6728,49.4787,49.5677,255322.0
2017-11-13 10:30:00,61.3,61.31,60.89,61.07,256533.0,49.5758,49.5839,49.2442,49.3898,256533.0
2017-11-13 10:40:00,61.07,61.12,60.97,60.98,160282.0,49.3898,49.4302,49.3089,49.317,160282.0
2017-11-13 10:50:00,60.98,60.99,60.66,60.69,163049.0,49.317,49.3251,49.0582,49.0825,163049.0
2017-11-13 11:00:00,60.69,60.75,60.56,60.58,154032.0,49.0825,49.131,48.9773,48.9935,154032.0
2017-11-13 11:10:00,60.59,60.74,60.56,60.68,73895.0,49.0016,49.1229,48.9773,49.0744,73895.0
2017-11-13 11:20:00,60.7,60.91,60.66,60.79,120067.0,49.0905,49.2604,49.0582,49.1633,120067.0
2017-11-13 11:30:00,60.78,60.83,60.63,60.67,120633.0,49.1552,49.1957,49.0339,49.0663,120633.0
2017-11-13 11:40:00,60.68,60.81,60.67,60.8,130312.0,49.0744,49.1795,49.0663,49.1714,130312.0
2017-11-13 11:50:00,60.8,60.93,60.71,60.75,198114.0,49.1714,49.2766,49.0986,49.131,198114.0
2017-11-13 12:00:00,60.74,60.93,60.6,60.83,144364.0,49.1229,49.2766,49.0097,49.1957,144364.0
2017-11-13 12:10:00,60.83,60.93,60.59,60.65,147197.0,49.1957,49.2766,49.0016,49.0501,147197.0
2017-11-13 12:20:00,60.66,60.66,60.27,60.27,112519.0,49.0582,49.0582,48.7428,48.7428,112519.0
2017-11-13 12:30:00,60.28,60.29,60.15,60.28,123878.0,48.7509,48.759,48.6457,48.7509,123878.0
2017-11-13 12:40:00,60.27,60.36,60.15,60.22,84109.0,48.7428,48.8156,48.6457,48.7024,84109.0
2017-11-13 12:50:00,60.22,60.25,60.16,60.19,85630.0,48.7024,48.7266,48.6538,48.6781,85630.0
2017-11-13 13:00:00,60.19,60.27,60.17,60.27,47207.0,48.6781,48.7428,48.6619,48.7428,47207.0
2017-11-13 13:10:00,60.27,60.36,60.21,60.33,54199.0,48.7428,48.8156,48.6943,48.7913,54199.0
2017-11-13 13:20:00,60.33,60.5,60.32,60.46,64622.0,48.7913,48.9288,48.7832,48.8965,64622.0
2017-11-13 13:30:00,60.45,60.57,60.37,60.56,92242.0,48.8884,48.9854,48.8237,48.9773,92242.0
2017-11-13 13:40:00,60.56,60.56,60.37,60.4,63355.0,48.9773,48.9773,48.8237,48.8479,63355.0
2017-11-13 13:50:00,60.39,60.47,60.38,60.43,47421.0,48.8398,48.9045,48.8318,48.8722,47421.0
2017-11-13 14:00:00,60.42,60.47,60.35,60.36,58403.0,48.8641,48.9045,48.8075,48.8156,58403.0
2017-11-13 14:10:00,60.35,60.52,60.34,60.5,57818.0,48.8075,48.945,48.7994,48.9288,57818.0
2017-11-13 14:20:00,60.5,60.58,60.46,60.54,55885.0,48.9288,48.9935,48.8965,48.9612,55885.0
2017-11-13 14:30:00,60.53,60.56,60.46,60.54,77911.0,48.9531,48.9773,48.8965,48.9612,77911.0
2017-11-13 14:40:00,60.53,60.55,60.43,60.46,45154.0,48.9531,48.9692,48.8722,48.8965,45154.0
2017-11-13 14:50:00,60.46,60.5,60.37,60.38,53317.0,48.8965,48.9288,48.8237,48.8318,53317.0
2017-11-13 15:00:00,60.38,60.59,60.37,60.59,144428.0,48.8318,49.0016,48.8237,49.0016,144428.0
2017-11-13 15:10:00,60.59,60.65,60.53,60.63,82832.0,49.0016,49.0501,48.9531,49.0339,82832.0
2017-11-13 15:20:00,60.62,60.86,60.6,60.67,184397.0,49.0259,49.2199,49.0097,49.0663,184397.0
2017-11-13 15:30:00,60.67,60.77,60.66,60.71,143841.0,49.0663,49.1472,49.0582,49.0986,143841.0
2017-11-13 15:40:00,60.72,60.72,60.42,60.42,263724.0,49.1067,49.1067,48.8641,48.8641,263724.0
2017-11-13 15:50:00,60.42,60.56,60.39,60.4,473460.0,48.8641,48.9773,48.8398,48.8479,473460.0
2017-11-14 09:30:00,59.59,60.15,59.5,60.09,382400.0,48.6901,49.1477,48.6166,49.0986,382400.0
2017-11-14 09:40:00,60.09,60.31,59.94,59.94,248529.0,49.0986,49.2784,48.9761,48.9761,248529.0
2017-11-14 09:50:00,59.94,60.11,59.84,59.93,157995.0,48.9761,49.115,48.8944,48.9679,157995.0
2017-11-14 10:00:00,59.92,60.12,59.51,59.71,349258.0,48.9597,49.1231,48.6247,48.7881,349258.0
2017-11-14 10:10:00,59.7,60.18,59.67,60.14,222086.0,48.78,49.1722,48.7555,49.1395,222086.0
2017-11-14 10:20:00,60.13,60.13,59.74,59.89,253641.0,49.1313,49.1313,48.8127,48.9352,253641.0
2017-11-14 10:30:00,59.89,59.92,59.58,59.77,110100.0,48.9352,48.9597,48.6819,48.8372,110100.0
2017-11-14 10:40:00,59.77,59.9,59.63,59.85,157422.0,48.8372,48.9434,48.7228,48.9025,157422.0
2017-11-14 10:50:00,59.84,59.98,59.72,59.73,78394.0,48.8944,49.0088,48.7963,48.8045,78394.0
2017-11-14 11:00:00,59.72,59.74,59.5,59.64,80736.0,48.7963,48.8127,48.6166,48.7309,80736.0
2017-11-14 11:10:00,59.65,59.72,59.55,59.55,65946.0,48.7391,48.7963,48.6574,48.6574,65946.0
2017-11-14 11:20:00,59.57,59.67,59.43,59.5,153111.0,48.6738,48.7555,48.5594,48.6166,153111.0
2017-11-14 11:30:00,59.5,59.63,59.46,59.56,166018.0,48.6166,48.7228,48.5839,48.6656,166018.0
2017-11-14 11:40:00,59.56,59.72,59.52,59.62,97871.0,48.6656,48.7963,48.6329,48.7146,97871.0
2017-11-14 11:50:00,59.61,59.76,59.58,59.73,72027.0,48.7064,48.829,48.6819,48.8045,72027.0
2017-11-14 12:00:00,59.71,59.79,59.69,59.74,52612.0,48.7881,48.8535,48.7718,48.8127,52612.0
2017-11-14 12:10:00,59.74,59.8,59.69,59.78,114931.0,48.8127,48.8617,48.7718,48.8453,114931.0
2017-11-14 12:20:00,59.78,59.78,59.55,59.56,104315.0,48.8453,48.8453,48.6574,48.6656,104315.0
2017-11-14 12:30:00,59.55,59.71,59.55,59.71,76017.0,48.6574,48.7881,48.6574,48.7881,76017.0
2017-11-14 12:40:00,59.72,59.77,59.67,59.7,95391.0,48.7963,48.8372,48.7555,48.78,95391.0
2017-11-14 12:50:00,59.7,59.75,59.63,59.73,71775.0,48.78,48.8208,48.7228,48.8045,71775.0
2017-11-14 13:00:00,59.73,59.78,59.62,59.65,50737.0,48.8045,48.8453,48.7146,48.7391,50737.0
2017-11-14 13:10:00,59.64,59.7,59.63,59.65,61437.0,48.7309,48.78,48.7228,48.7391,61437.0
2017-11-14 13:20:00,59.66,59.68,59.46,59.51,54219.0,48.7473,48.7636,48.5839,48.6247,54219.0
2017-11-14 13:30:00,59.51,59.72,59.5,59.62,66060.0,48.6247,48.7963,48.6166,48.7146,66060.0
2017-11-14 13:40:00,59.66,59.72,59.63,59.69,45432.0,48.7473,48.7963,48.7228,48.7718,45432.0
2017-11-14 13:50:00,59.7,59.71,59.57,59.57,58098.0,48.78,48.7881,48.6738,48.6738,58098.0
2017-11-14 14:00:00,59.57,59.6,59.35,59.36,76224.0,48.6738,48.6983,48.494,48.5022,76224.0
2017-11-14 14:10:00,59.35,59.39,59.16,59.25,144851.0,48.494,48.5267,48.3387,48.4123,144851.0
2017-11-14 14:20:00,59.26,59.57,59.24,59.45,98322.0,48.4205,48.6738,48.4041,48.5757,98322.0
2017-11-14 14:30:00,59.45,59.51,59.22,59.23,180636.0,48.5757,48.6247,48.3878,48.3959,180636.0
2017-11-14 14:40:00,59.24,59.33,59.17,59.17,248643.0,48.4041,48.4777,48.3469,48.3469,248643.0
2017-11-14 14:50:00,59.17,59.26,59.15,59.19,283260.0,48.3469,48.4205,48.3306,48.3633,283260.0
2017-11-14 15:00:00,59.18,59.35,59.18,59.3,314901.0,48.3551,48.494,48.3551,48.4531,314901.0
2017-11-14 15:10:00,59.3,59.51,59.29,59.49,229185.0,48.4531,48.6247,48.445,48.6084,229185.0
2017-11-14 15:20:00,59.51,59.68,59.47,59.64,223206.0,48.6247,48.7636,48.592,48.7309,223206.0
2017-11-14 15:30:00,59.65,59.68,59.55,59.6,258358.0,48.7391,48.7636,48.6574,48.6983,258358.0
2017-11-14 15:40:00,59.6,59.91,59.58,59.73,440159.0,48.6983,48.9516,48.6819,48.8045,440159.0
2017-11-14 15:50:00,59.74,60.19,59.73,60.08,911771.0,48.8127,49.1803,48.8045,49.0905,911771.0
2017-11-15 09:30:00,56.26,56.33,54.13,54.61,3782037.0,45.9692,46.0264,44.2288,44.621,3782037.0
2017-11-15 09:40:00,54.61,55.58,54.25,55.1,2376816.0,44.621,45.4136,44.3269,45.0214,2376816.0
2017-11-15 09:50:00,55.06,55.55,54.78,55.04,1748933.0,44.9887,45.3891,44.7599,44.9724,1748933.0
2017-11-15 10:00:00,55.02,55.74,54.92,55.24,1174662.0,44.956,45.5443,44.8743,45.1358,1174662.0
2017-11-15 10:10:00,55.23,55.45,55.0,55.18,1012649.0,45.1276,45.3074,44.9397,45.0867,1012649.0
2017-11-15 10:20:00,55.19,55.23,54.58,54.7,1329663.0,45.0949,45.1276,44.5965,44.6945,1329663.0
2017-11-15 10:30:00,54.69,54.9,54.46,54.62,902491.0,44.6864,44.858,44.4984,44.6292,902491.0
2017-11-15 10:40:00,54.62,54.79,54.25,54.26,1044071.0,44.6292,44.7681,44.3269,44.335,1044071.0
2017-11-15 10:50:00,54.25,54.5,54.06,54.45,895384.0,44.3269,44.5311,44.1716,44.4903,895384.0
2017-11-15 11:00:00,54.44,54.65,54.34,54.49,726585.0,44.4821,44.6537,44.4004,44.523,726585.0
2017-11-15 11:10:00,54.47,54.73,54.25,54.6,852818.0,44.5066,44.7191,44.3269,44.6128,852818.0
2017-11-15 11:20:00,54.61,54.93,54.55,54.72,657373.0,44.621,44.8825,44.572,44.7109,657373.0
2017-11-15 11:30:00,54.71,54.77,54.31,54.44,542162.0,44.7027,44.7517,44.3759,44.4821,542162.0
2017-11-15 11:40:00,54.44,54.6,54.4,54.43,345228.0,44.4821,44.6128,44.4494,44.4739,345228.0
2017-11-15 11:50:00,54.43,54.58,54.36,54.54,359050.0,44.4739,44.5965,44.4167,44.5638,359050.0
2017-11-15 12:00:00,54.54,54.7,54.42,54.42,346466.0,44.5638,44.6945,44.4658,44.4658,346466.0
2017-11-15 12:10:00,54.42,54.56,54.41,54.53,291085.0,44.4658,44.5802,44.4576,44.5556,291085.0
2017-11-15 12:20:00,54.52,54.55,54.38,54.45,283887.0,44.5475,44.572,44.4331,44.4903,283887.0
2017-11-15 12:30:00,54.44,54.67,54.42,54.58,387756.0,44.4821,44.67,44.4658,44.5965,387756.0
2017-11-15 12:40:00,54.57,54.59,54.28,54.33,350036.0,44.5883,44.6047,44.3514,44.3922,350036.0
2017-11-15 12:50:00,54.33,54.67,54.33,54.55,395462.0,44.3922,44.67,44.3922,44.572,395462.0
2017-11-15 13:00:00,54.55,54.65,54.46,54.61,319760.0,44.572,44.6537,44.4984,44.621,319760.0
2017-11-15 13:10:00,54.62,55.0,54.57,54.87,645151.0,44.6292,44.9397,44.5883,44.8335,645151.0
2017-11-15 13:20:00,54.88,55.12,54.83,54.97,508711.0,44.8416,45.0377,44.8008,44.9152,508711.0
2017-11-15 13:30:00,54.97,54.98,54.91,54.93,494998.0,44.9152,44.9233,44.8661,44.8825,494998.0
2017-11-15 13:40:00,54.94,55.05,54.92,55.01,337049.0,44.8906,44.9805,44.8743,44.9478,337049.0
2017-11-15 13:50:00,55.01,55.02,54.94,54.98,458617.0,44.9478,44.956,44.8906,44.9233,458617.0
2017-11-15 14:00:00,54.98,55.21,54.93,55.16,533245.0,44.9233,45.1113,44.8825,45.0704,533245.0
2017-11-15 14:10:00,55.16,55.17,54.99,55.0,334923.0,45.0704,45.0786,44.9315,44.9397,334923.0
2017-11-15 14:20:00,55.0,55.15,54.99,55.11,272266.0,44.9397,45.0622,44.9315,45.0296,272266.0
2017-11-15 14:30:00,55.1,55.2,54.99,55.0,397845.0,45.0214,45.1031,44.9315,44.9397,397845.0
2017-11-15 14:40:00,55.0,55.34,54.99,55.34,429835.0,44.9397,45.2175,44.9315,45.2175,429835.0
2017-11-15 14:50:00,55.34,55.48,55.28,55.33,591262.0,45.2175,45.3319,45.1685,45.2093,591262.0
2017-11-15 15:00:00,55.34,55.37,55.07,55.15,538709.0,45.2175,45.242,44.9969,45.0622,538709.0
2017-11-15 15:10:00,55.15,55.18,55.05,55.06,444644.0,45.0622,45.0867,44.9805,44.9887,444644.0
2017-11-15 15:20:00,55.06,55.06,54.71,54.71,675119.0,44.9887,44.9887,44.7027,44.7027,675119.0
2017-11-15 15:30:00,54.71,54.76,54.57,54.58,989543.0,44.7027,44.7436,44.5883,44.5965,989543.0
2017-11-15 15:40:00,54.58,54.62,54.33,54.34,819659.0,44.5965,44.6292,44.3922,44.4004,819659.0
2017-11-15 15:50:00,54.33,54.34,54.04,54.16,2138695.0,44.3922,44.4004,44.1553,44.2533,2138695.0
2017-11-16 09:30:00,54.51,54.67,54.13,54.34,837827.0,44.5393,44.67,44.2288,44.4004,837827.0
2017-11-16 09:40:00,54.34,54.91,54.26,54.9,646767.0,44.4004,44.8661,44.335,44.858,646767.0
2017-11-16 09:50:00,54.91,55.16,54.71,54.95,653019.0,44.8661,45.0704,44.7027,44.8988,653019.0
2017-11-16 10:00:00,54.95,55.26,54.94,55.02,462200.0,44.8988,45.1521,44.8906,44.956,462200.0
2017-11-16 10:10:00,55.02,55.03,54.48,54.48,474969.0,44.956,44.9642,44.5148,44.5148,474969.0
2017-11-16 10:20:00,54.48,54.69,54.48,54.58,269174.0,44.5148,44.6864,44.5148,44.5965,269174.0
2017-11-16 10:30:00,54.6,54.76,54.59,54.73,232857.0,44.6128,44.7436,44.6047,44.7191,232857.0
2017-11-16 10:40:00,54.73,54.9,54.58,54.65,303026.0,44.7191,44.858,44.5965,44.6537,303026.0
2017-11-16 10:50:00,54.65,54.86,54.59,54.8,220973.0,44.6537,44.8253,44.6047,44.7763,220973.0
2017-11-16 11:00:00,54.8,54.8,54.69,54.69,235745.0,44.7763,44.7763,44.6864,44.6864,235745.0
2017-11-16 11:10:00,54.7,55.07,54.68,54.97,297595.0,44.6945,44.9969,44.6782,44.9152,297595.0
2017-11-16 11:20:00,54.97,55.2,54.93,55.16,279277.0,44.9152,45.1031,44.8825,45.0704,279277.0
2017-11-16 11:30:00,55.16,55.18,55.02,55.02,257123.0,45.0704,45.0867,44.956,44.956,257123.0
2017-11-16 11:40:00,55.03,55.16,55.0,55.14,218789.0,44.9642,45.0704,44.9397,45.0541,218789.0
2017-11-16 11:50:00,55.13,55.14,55.01,55.04,126084.0,45.0459,45.0541,44.9478,44.9724,126084.0
2017-11-16 12:00:00,55.03,55.13,55.0,55.08,151231.0,44.9642,45.0459,44.9397,45.005,151231.0
2017-11-16 12:10:00,55.08,55.2,55.07,55.08,157484.0,45.005,45.1031,44.9969,45.005,157484.0
2017-11-16 12:20:00,55.09,55.15,55.06,55.09,154728.0,45.0132,45.0622,44.9887,45.0132,154728.0
2017-11-16 12:30:00,55.09,55.17,55.05,55.16,149095.0,45.0132,45.0786,44.9805,45.0704,149095.0
2017-11-16 12:40:00,55.17,55.32,55.12,55.25,218133.0,45.0786,45.2011,45.0377,45.1439,218133.0
2017-11-16 12:50:00,55.25,55.28,55.14,55.14,125084.0,45.1439,45.1685,45.0541,45.0541,125084.0
2017-11-16 13:00:00,55.14,55.17,55.06,55.09,121232.0,45.0541,45.0786,44.9887,45.0132,121232.0
2017-11-16 13:10:00,55.09,55.18,55.07,55.16,113845.0,45.0132,45.0867,44.9969,45.0704,113845.0
2017-11-16 13:20:00,55.16,55.17,55.04,55.1,105689.0,45.0704,45.0786,44.9724,45.0214,105689.0
2017-11-16 13:30:00,55.1,55.26,55.09,55.24,114333.0,45.0214,45.1521,45.0132,45.1358,114333.0
2017-11-16 13:40:00,55.23,55.24,55.15,55.19,98341.0,45.1276,45.1358,45.0622,45.0949,98341.0
2017-11-16 13:50:00,55.19,55.24,55.14,55.15,125548.0,45.0949,45.1358,45.0541,45.0622,125548.0
2017-11-16 14:00:00,55.14,55.19,55.14,55.19,101157.0,45.0541,45.0949,45.0541,45.0949,101157.0
2017-11-16 14:10:00,55.19,55.27,55.18,55.23,209057.0,45.0949,45.1603,45.0867,45.1276,209057.0
2017-11-16 14:20:00,55.24,55.24,55.15,55.18,160184.0,45.1358,45.1358,45.0622,45.0867,160184.0
2017-11-16 14:30:00,55.18,55.19,55.14,55.16,169294.0,45.0867,45.0949,45.0541,45.0704,169294.0
2017-11-16 14:40:00,55.16,55.17,55.13,55.15,178601.0,45.0704,45.0786,45.0459,45.0622,178601.0
2017-11-16 14:50:00,55.14,55.15,54.82,54.93,365053.0,45.0541,45.0622,44.7926,44.8825,365053.0
2017-11-16 15:00:00,54.93,55.13,54.86,55.03,292885.0,44.8825,45.0459,44.8253,44.9642,292885.0
2017-11-16 15:10:00,55.03,55.11,55.02,55.11,172658.0,44.9642,45.0296,44.956,45.0296,172658.0
2017-11-16 15:20:00,55.11,55.17,55.06,55.16,229849.0,45.0296,45.0786,44.9887,45.0704,229849.0
2017-11-16 15:30:00,55.16,55.2,55.13,55.15,366177.0,45.0704,45.1031,45.0459,45.0622,366177.0
2017-11-16 15:40:00,55.16,55.16,55.05,55.05,596625.0,45.0704,45.0704,44.9805,44.9805,596625.0
2017-11-16 15:50:00,55.05,55.14,54.94,55.1,966770.0,44.9805,45.0541,44.8906,45.0214,966770.0
2017-11-17 09:30:00,55.73,56.73,55.72,56.48,1028995.0,45.5361,46.3532,45.528,46.149,1028995.0
2017-11-17 09:40:00,56.49,56.77,56.11,56.69,673183.0,46.1571,46.3859,45.8466,46.3205,673183.0
2017-11-17 09:50:00,56.73,57.15,56.71,57.08,617954.0,46.3532,46.6964,46.3369,46.6392,617954.0
2017-11-17 10:00:00,57.08,57.54,56.94,57.3,708415.0,46.6392,47.0151,46.5248,46.819,708415.0
2017-11-17 10:10:00,57.3,57.51,57.15,57.49,456692.0,46.819,46.9906,46.6964,46.9742,456692.0
2017-11-17 10:20:00,57.51,57.63,57.33,57.42,326349.0,46.9906,47.0886,46.8435,46.917,326349.0
2017-11-17 10:30:00,57.42,57.62,57.02,57.05,454001.0,46.917,47.0804,46.5902,46.6147,454001.0
2017-11-17 10:40:00,57.05,57.19,56.82,57.05,331558.0,46.6147,46.7291,46.4268,46.6147,331558.0
2017-11-17 10:50:00,57.05,57.22,56.98,57.14,230439.0,46.6147,46.7536,46.5575,46.6882,230439.0
2017-11-17 11:00:00,57.16,57.28,56.98,57.16,185776.0,46.7046,46.8026,46.5575,46.7046,185776.0
2017-11-17 11:10:00,57.16,57.21,56.97,57.02,253995.0,46.7046,46.7454,46.5493,46.5902,253995.0
2017-11-17 11:20:00,57.03,57.08,56.81,56.96,206487.0,46.5984,46.6392,46.4186,46.5412,206487.0
2017-11-17 11:30:00,56.97,57.02,56.87,56.95,129389.0,46.5493,46.5902,46.4676,46.533,129389.0
2017-11-17 11:40:00,56.97,57.13,56.96,57.01,139073.0,46.5493,46.6801,46.5412,46.582,139073.0
2017-11-17 11:50:00,57.02,57.09,56.98,57.02,121979.0,46.5902,46.6474,46.5575,46.5902,121979.0
2017-11-17 12:00:00,57.03,57.13,56.91,57.07,114096.0,46.5984,46.6801,46.5003,46.631,114096.0
2017-11-17 12:10:00,57.08,57.1,56.97,57.06,120270.0,46.6392,46.6556,46.5493,46.6229,120270.0
2017-11-17 12:20:00,57.06,57.13,57.02,57.07,129447.0,46.6229,46.6801,46.5902,46.631,129447.0
2017-11-17 12:30:00,57.07,57.24,57.01,57.17,201452.0,46.631,46.7699,46.582,46.7127,201452.0
2017-11-17 12:40:00,57.18,57.23,57.08,57.2,110565.0,46.7209,46.7618,46.6392,46.7373,110565.0
2017-11-17 12:50:00,57.2,57.24,57.1,57.22,116862.0,46.7373,46.7699,46.6556,46.7536,116862.0
2017-11-17 13:00:00,57.21,57.29,57.19,57.22,98280.0,46.7454,46.8108,46.7291,46.7536,98280.0
2017-11-17 13:10:00,57.22,57.24,57.06,57.11,193835.0,46.7536,46.7699,46.6229,46.6637,193835.0
2017-11-17 13:20:00,57.13,57.18,57.08,57.18,69128.0,46.6801,46.7209,46.6392,46.7209,69128.0
2017-11-17 13:30:00,57.17,57.28,57.13,57.27,135274.0,46.7127,46.8026,46.6801,46.7945,135274.0
2017-11-17 13:40:00,57.26,57.42,57.25,57.39,151214.0,46.7863,46.917,46.7781,46.8925,151214.0
2017-11-17 13:50:00,57.38,57.46,57.28,57.29,166487.0,46.8843,46.9497,46.8026,46.8108,166487.0
2017-11-17 14:00:00,57.29,57.46,57.29,57.39,144546.0,46.8108,46.9497,46.8108,46.8925,144546.0
2017-11-17 14:10:00,57.39,57.49,57.37,57.45,135055.0,46.8925,46.9742,46.8762,46.9415,135055.0
2017-11-17 14:20:00,57.44,57.49,57.4,57.44,174193.0,46.9334,46.9742,46.9007,46.9334,174193.0
2017-11-17 14:30:00,57.44,57.56,57.42,57.53,278551.0,46.9334,47.0314,46.917,47.0069,278551.0
2017-11-17 14:40:00,57.53,57.67,57.46,57.52,369547.0,47.0069,47.1213,46.9497,46.9987,369547.0
2017-11-17 14:50:00,57.53,57.69,57.52,57.62,250201.0,47.0069,47.1376,46.9987,47.0804,250201.0
2017-11-17 15:00:00,57.62,57.78,57.58,57.77,315997.0,47.0804,47.2112,47.0478,47.203,315997.0
2017-11-17 15:10:00,57.78,57.84,57.74,57.83,312868.0,47.2112,47.2602,47.1785,47.252,312868.0
2017-11-17 15:20:00,57.83,58.41,57.82,58.41,573346.0,47.252,47.7259,47.2439,47.7259,573346.0
2017-11-17 15:30:00,58.41,58.67,58.32,58.52,1382159.0,47.7259,47.9384,47.6524,47.8158,1382159.0
2017-11-17 15:40:00,58.53,58.74,58.49,58.65,1093084.0,47.824,47.9956,47.7913,47.922,1093084.0
2017-11-17 15:50:00,58.65,58.66,58.04,58.13,1434802.0,47.922,47.9302,47.4236,47.4972,1434802.0
2017-11-20 09:30:00,57.98,58.06,57.77,58.01,256592.0,47.3746,47.44,47.203,47.3991,256592.0
2017-11-20 09:40:00,58.0,58.21,58.0,58.03,229890.0,47.3909,47.5625,47.3909,47.4154,229890.0
2017-11-20 09:50:00,58.03,58.05,57.81,57.82,291246.0,47.4154,47.4318,47.2357,47.2439,291246.0
2017-11-20 10:00:00,57.82,57.96,57.54,57.77,228267.0,47.2439,47.3582,47.0151,47.203,228267.0
2017-11-20 10:10:00,57.76,57.84,57.62,57.65,127885.0,47.1948,47.2602,47.0804,47.1049,127885.0
2017-11-20 10:20:00,57.65,57.75,57.58,57.62,114947.0,47.1049,47.1867,47.0478,47.0804,114947.0
2017-11-20 10:30:00,57.61,57.64,57.37,57.41,247384.0,47.0723,47.0968,46.8762,46.9088,247384.0
2017-11-20 10:40:00,57.4,57.43,57.3,57.39,238328.0,46.9007,46.9252,46.819,46.8925,238328.0
2017-11-20 10:50:00,57.39,57.79,57.38,57.6,272269.0,46.8925,47.2193,46.8843,47.0641,272269.0
2017-11-20 11:00:00,57.61,57.62,57.24,57.37,162839.0,47.0723,47.0804,46.7699,46.8762,162839.0
2017-11-20 11:10:00,57.39,57.43,57.3,57.31,111098.0,46.8925,46.9252,46.819,46.8271,111098.0
2017-11-20 11:20:00,57.31,57.33,57.1,57.18,146973.0,46.8271,46.8435,46.6556,46.7209,146973.0
2017-11-20 11:30:00,57.18,57.32,57.16,57.24,154483.0,46.7209,46.8353,46.7046,46.7699,154483.0
2017-11-20 11:40:00,57.24,57.42,57.24,57.31,156856.0,46.7699,46.917,46.7699,46.8271,156856.0
2017-11-20 11:50:00,57.31,57.47,57.29,57.45,108024.0,46.8271,46.9579,46.8108,46.9415,108024.0
2017-11-20 12:00:00,57.45,57.45,57.3,57.4,73650.0,46.9415,46.9415,46.819,46.9007,73650.0
2017-11-20 12:10:00,57.4,57.43,57.35,57.36,47254.0,46.9007,46.9252,46.8598,46.868,47254.0
2017-11-20 12:20:00,57.36,57.49,57.36,57.45,63671.0,46.868,46.9742,46.868,46.9415,63671.0
2017-11-20 12:30:00,57.45,57.65,57.43,57.62,146160.0,46.9415,47.1049,46.9252,47.0804,146160.0
2017-11-20 12:40:00,57.63,57.69,57.62,57.68,53537.0,47.0886,47.1376,47.0804,47.1295,53537.0
2017-11-20 12:50:00,57.67,57.75,57.66,57.75,78678.0,47.1213,47.1867,47.1131,47.1867,78678.0
2017-11-20 13:00:00,57.75,57.75,57.62,57.68,84425.0,47.1867,47.1867,47.0804,47.1295,84425.0
2017-11-20 13:10:00,57.69,57.76,57.68,57.74,71928.0,47.1376,47.1948,47.1295,47.1785,71928.0
2017-11-20 13:20:00,57.75,57.77,57.71,57.76,43862.0,47.1867,47.203,47.154,47.1948,43862.0
2017-11-20 13:30:00,57.75,57.76,57.67,57.68,36600.0,47.1867,47.1948,47.1213,47.1295,36600.0
2017-11-20 13:40:00,57.69,57.73,57.69,57.7,40711.0,47.1376,47.1703,47.1376,47.1458,40711.0
2017-11-20 13:50:00,57.7,57.72,57.63,57.71,147444.0,47.1458,47.1621,47.0886,47.154,147444.0
2017-11-20 14:00:00,57.72,57.78,57.7,57.78,70364.0,47.1621,47.2112,47.1458,47.2112,70364.0
2017-11-20 14:10:00,57.78,58.0,57.75,57.97,137536.0,47.2112,47.3909,47.1867,47.3664,137536.0
2017-11-20 14:20:00,57.97,58.05,57.96,57.97,149065.0,47.3664,47.4318,47.3582,47.3664,149065.0
2017-11-20 14:30:00,57.98,58.0,57.9,57.9,107516.0,47.3746,47.3909,47.3092,47.3092,107516.0
2017-11-20 14:40:00,57.91,57.97,57.87,57.9,87134.0,47.3174,47.3664,47.2847,47.3092,87134.0
2017-11-20 14:50:00,57.9,57.91,57.79,57.83,86970.0,47.3092,47.3174,47.2193,47.252,86970.0
2017-11-20 15:00:00,57.83,57.99,57.81,57.87,128168.0,47.252,47.3828,47.2357,47.2847,128168.0
2017-11-20 15:10:00,57.87,57.91,57.8,57.82,163016.0,47.2847,47.3174,47.2275,47.2439,163016.0
2017-11-20 15:20:00,57.82,57.84,57.75,57.75,107558.0,47.2439,47.2602,47.1867,47.1867,107558.0
2017-11-20 15:30:00,57.76,57.79,57.68,57.79,141367.0,47.1948,47.2193,47.1295,47.2193,141367.0
2017-11-20 15:40:00,57.78,57.91,57.76,57.89,219353.0,47.2112,47.3174,47.1948,47.301,219353.0
2017-11-20 15:50:00,57.9,58.0,57.86,57.89,559047.0,47.3092,47.3909,47.2765,47.301,559047.0
2017-11-21 09:30:00,57.85,58.07,57.43,57.61,154887.0,47.2684,47.4481,46.9252,47.0723,154887.0
2017-11-21 09:40:00,57.61,57.63,57.2,57.3,147849.0,47.0723,47.0886,46.7373,46.819,147849.0
2017-11-21 09:50:00,57.31,57.34,57.02,57.31,196500.0,46.8271,46.8517,46.5902,46.8271,196500.0
2017-11-21 10:00:00,57.34,57.34,57.08,57.11,279728.0,46.8517,46.8517,46.6392,46.6637,279728.0
2017-11-21 10:10:00,57.11,57.12,56.87,56.92,242583.0,46.6637,46.6719,46.4676,46.5085,242583.0
2017-11-21 10:20:00,56.92,57.03,56.83,57.03,201492.0,46.5085,46.5984,46.4349,46.5984,201492.0
2017-11-21 10:30:00,57.03,57.29,56.95,57.1,221538.0,46.5984,46.8108,46.533,46.6556,221538.0
2017-11-21 10:40:00,57.1,57.22,57.1,57.18,98967.0,46.6556,46.7536,46.6556,46.7209,98967.0
2017-11-21 10:50:00,57.19,57.2,57.03,57.03,83551.0,46.7291,46.7373,46.5984,46.5984,83551.0
2017-11-21 11:00:00,57.03,57.05,56.9,57.0,122605.0,46.5984,46.6147,46.4921,46.5738,122605.0
2017-11-21 11:10:00,57.0,57.04,56.93,57.03,94656.0,46.5738,46.6065,46.5166,46.5984,94656.0
2017-11-21 11:20:00,57.03,57.04,56.95,56.95,59744.0,46.5984,46.6065,46.533,46.533,59744.0
2017-11-21 11:30:00,56.96,57.0,56.81,56.83,130581.0,46.5412,46.5738,46.4186,46.4349,130581.0
2017-11-21 11:40:00,56.84,56.92,56.83,56.88,83498.0,46.4431,46.5085,46.4349,46.4758,83498.0
2017-11-21 11:50:00,56.88,57.01,56.79,56.94,123768.0,46.4758,46.582,46.4023,46.5248,123768.0
2017-11-21 12:00:00,56.95,56.95,56.8,56.85,98387.0,46.533,46.533,46.4104,46.4513,98387.0
2017-11-21 12:10:00,56.85,56.91,56.84,56.86,70522.0,46.4513,46.5003,46.4431,46.4595,70522.0
2017-11-21 12:20:00,56.85,56.88,56.79,56.88,80561.0,46.4513,46.4758,46.4023,46.4758,80561.0
2017-11-21 12:30:00,56.88,57.04,56.87,57.02,68230.0,46.4758,46.6065,46.4676,46.5902,68230.0
2017-11-21 12:40:00,57.02,57.14,57.0,57.09,74631.0,46.5902,46.6882,46.5738,46.6474,74631.0
2017-11-21 12:50:00,57.09,57.09,56.98,56.99,47145.0,46.6474,46.6474,46.5575,46.5657,47145.0
2017-11-21 13:00:00,56.98,57.06,56.98,57.04,48426.0,46.5575,46.6229,46.5575,46.6065,48426.0
2017-11-21 13:10:00,57.03,57.11,57.02,57.08,63289.0,46.5984,46.6637,46.5902,46.6392,63289.0
2017-11-21 13:20:00,57.08,57.09,57.02,57.03,36097.0,46.6392,46.6474,46.5902,46.5984,36097.0
2017-11-21 13:30:00,57.03,57.06,56.99,57.02,50034.0,46.5984,46.6229,46.5657,46.5902,50034.0
2017-11-21 13:40:00,57.03,57.11,57.03,57.05,48134.0,46.5984,46.6637,46.5984,46.6147,48134.0
2017-11-21 13:50:00,57.05,57.08,57.0,57.0,43554.0,46.6147,46.6392,46.5738,46.5738,43554.0
2017-11-21 14:00:00,57.01,57.07,56.99,57.07,56303.0,46.582,46.631,46.5657,46.631,56303.0
2017-11-21 14:10:00,57.07,57.12,57.06,57.1,49253.0,46.631,46.6719,46.6229,46.6556,49253.0
2017-11-21 14:20:00,57.09,57.11,56.99,56.99,57530.0,46.6474,46.6637,46.5657,46.5657,57530.0
2017-11-21 14:30:00,57.0,57.07,56.96,57.03,72395.0,46.5738,46.631,46.5412,46.5984,72395.0
2017-11-21 14:40:00,57.03,57.03,56.96,57.01,75272.0,46.5984,46.5984,46.5412,46.582,75272.0
2017-11-21 14:50:00,57.01,57.03,56.95,57.03,80889.0,46.582,46.5984,46.533,46.5984,80889.0
2017-11-21 15:00:00,57.02,57.05,56.98,57.04,70659.0,46.5902,46.6147,46.5575,46.6065,70659.0
2017-11-21 15:10:00,57.04,57.05,57.01,57.03,90692.0,46.6065,46.6147,46.582,46.5984,90692.0
2017-11-21 15:20:00,57.03,57.1,57.02,57.08,94473.0,46.5984,46.6556,46.5902,46.6392,94473.0
2017-11-21 15:30:00,57.07,57.13,57.04,57.12,94315.0,46.631,46.6801,46.6065,46.6719,94315.0
2017-11-21 15:40:00,57.12,57.18,57.09,57.16,201882.0,46.6719,46.7209,46.6474,46.7046,201882.0
2017-11-21 15:50:00,57.16,57.33,57.16,57.25,689520.0,46.7046,46.8435,46.7046,46.7781,689520.0
2017-11-22 09:30:00,57.42,57.5,57.07,57.23,234199.0,46.917,46.9824,46.631,46.7618,234199.0
2017-11-22 09:40:00,57.23,57.71,57.22,57.71,147495.0,46.7618,47.154,46.7536,47.154,147495.0
2017-11-22 09:50:00,57.69,57.76,57.42,57.44,79916.0,47.1376,47.1948,46.917,46.9334,79916.0
2017-11-22 10:00:00,57.42,57.6,57.39,57.54,44382.0,46.917,47.0641,46.8925,47.0151,44382.0
2017-11-22 10:10:00,57.53,57.58,57.47,57.53,37109.0,47.0069,47.0478,46.9579,47.0069,37109.0
2017-11-22 10:20:00,57.53,57.53,57.42,57.48,58562.0,47.0069,47.0069,46.917,46.966,58562.0
2017-11-22 10:30:00,57.47,57.48,57.34,57.42,98496.0,46.9579,46.966,46.8517,46.917,98496.0
2017-11-22 10:40:00,57.43,57.51,57.4,57.45,80016.0,46.9252,46.9906,46.9007,46.9415,80016.0
2017-11-22 10:50:00,57.43,57.49,57.36,57.42,66492.0,46.9252,46.9742,46.868,46.917,66492.0
2017-11-22 11:00:00,57.43,57.48,57.36,57.45,41532.0,46.9252,46.966,46.868,46.9415,41532.0
2017-11-22 11:10:00,57.45,57.48,57.39,57.44,43090.0,46.9415,46.966,46.8925,46.9334,43090.0
2017-11-22 11:20:00,57.45,57.47,57.42,57.43,41709.0,46.9415,46.9579,46.917,46.9252,41709.0
2017-11-22 11:30:00,57.44,57.61,57.42,57.6,73835.0,46.9334,47.0723,46.917,47.0641,73835.0
2017-11-22 11:40:00,57.59,57.67,57.57,57.64,47649.0,47.0559,47.1213,47.0396,47.0968,47649.0
2017-11-22 11:50:00,57.63,57.74,57.6,57.69,50881.0,47.0886,47.1785,47.0641,47.1376,50881.0
2017-11-22 12:00:00,57.7,57.75,57.64,57.67,86889.0,47.1458,47.1867,47.0968,47.1213,86889.0
2017-11-22 12:10:00,57.66,57.71,57.63,57.63,23972.0,47.1131,47.154,47.0886,47.0886,23972.0
2017-11-22 12:20:00,57.64,57.69,57.63,57.64,18058.0,47.0968,47.1376,47.0886,47.0968,18058.0
2017-11-22 12:30:00,57.64,57.67,57.55,57.55,35200.0,47.0968,47.1213,47.0232,47.0232,35200.0
2017-11-22 12:40:00,57.55,57.61,57.55,57.59,28408.0,47.0232,47.0723,47.0232,47.0559,28408.0
2017-11-22 12:50:00,57.58,57.68,57.58,57.64,37612.0,47.0478,47.1295,47.0478,47.0968,37612.0
2017-11-22 13:00:00,57.64,57.67,57.6,57.61,21648.0,47.0968,47.1213,47.0641,47.0723,21648.0
2017-11-22 13:10:00,57.61,57.68,57.61,57.65,30463.0,47.0723,47.1295,47.0723,47.1049,30463.0
2017-11-22 13:20:00,57.66,57.68,57.56,57.63,62453.0,47.1131,47.1295,47.0314,47.0886,62453.0
2017-11-22 13:30:00,57.63,57.68,57.62,57.68,34475.0,47.0886,47.1295,47.0804,47.1295,34475.0
2017-11-22 13:40:00,57.67,57.75,57.67,57.73,36408.0,47.1213,47.1867,47.1213,47.1703,36408.0
2017-11-22 13:50:00,57.74,57.75,57.71,57.73,26596.0,47.1785,47.1867,47.154,47.1703,26596.0
2017-11-22 14:00:00,57.73,57.75,57.7,57.75,29969.0,47.1703,47.1867,47.1458,47.1867,29969.0
2017-11-22 14:10:00,57.75,57.75,57.61,57.66,50066.0,47.1867,47.1867,47.0723,47.1131,50066.0
2017-11-22 14:20:00,57.66,57.69,57.63,57.66,26698.0,47.1131,47.1376,47.0886,47.1131,26698.0
2017-11-22 14:30:00,57.66,57.7,57.63,57.64,46762.0,47.1131,47.1458,47.0886,47.0968,46762.0
2017-11-22 14:40:00,57.64,57.68,57.61,57.68,37519.0,47.0968,47.1295,47.0723,47.1295,37519.0
2017-11-22 14:50:00,57.67,57.69,57.62,57.63,41231.0,47.1213,47.1376,47.0804,47.0886,41231.0
2017-11-22 15:00:00,57.62,57.66,57.6,57.62,38333.0,47.0804,47.1131,47.0641,47.0804,38333.0
2017-11-22 15:10:00,57.61,57.64,57.6,57.63,37396.0,47.0723,47.0968,47.0641,47.0886,37396.0
2017-11-22 15:20:00,57.63,57.64,57.57,57.58,48494.0,47.0886,47.0968,47.0396,47.0478,48494.0
2017-11-22 15:30:00,57.58,57.59,57.51,57.52,79151.0,47.0478,47.0559,46.9906,46.9987,79151.0
2017-11-22 15:40:00,57.52,57.54,57.46,57.52,145939.0,46.9987,47.0151,46.9497,46.9987,145939.0
2017-11-22 15:50:00,57.52,57.52,57.47,57.5,168584.0,46.9987,46.9987,46.9579,46.9824,168584.0
2017-11-24 09:30:00,58.05,58.13,57.25,57.28,249972.0,47.4318,47.4972,46.7781,46.8026,249972.0
2017-11-24 09:40:00,57.28,57.41,57.22,57.29,234742.0,46.8026,46.9088,46.7536,46.8108,234742.0
2017-11-24 09:50:00,57.26,57.29,57.0,57.21,211475.0,46.7863,46.8108,46.5738,46.7454,211475.0
2017-11-24 10:00:00,57.2,57.22,56.96,57.05,191253.0,46.7373,46.7536,46.5412,46.6147,191253.0
2017-11-24 10:10:00,57.05,57.14,56.9,56.9,245934.0,46.6147,46.6882,46.4921,46.4921,245934.0
2017-11-24 10:20:00,56.9,56.96,56.79,56.9,194040.0,46.4921,46.5412,46.4023,46.4921,194040.0
2017-11-24 10:30:00,56.88,56.89,56.42,56.43,324296.0,46.4758,46.484,46.0999,46.1081,324296.0
2017-11-24 10:40:00,56.42,56.85,56.41,56.59,236780.0,46.0999,46.4513,46.0918,46.2388,236780.0
2017-11-24 10:50:00,56.59,56.72,56.58,56.65,96644.0,46.2388,46.3451,46.2307,46.2879,96644.0
2017-11-24 11:00:00,56.64,56.68,56.6,56.62,102922.0,46.2797,46.3124,46.247,46.2634,102922.0
2017-11-24 11:10:00,56.62,56.68,56.41,56.55,191936.0,46.2634,46.3124,46.0918,46.2062,191936.0
2017-11-24 11:20:00,56.54,56.59,56.45,56.5,78645.0,46.198,46.2388,46.1244,46.1653,78645.0
2017-11-24 11:30:00,56.48,56.51,56.38,56.49,116757.0,46.149,46.1735,46.0673,46.1571,116757.0
2017-11-24 11:40:00,56.49,56.49,56.37,56.41,104514.0,46.1571,46.1571,46.0591,46.0918,104514.0
2017-11-24 11:50:00,56.4,56.44,56.35,56.38,90756.0,46.0836,46.1163,46.0427,46.0673,90756.0
2017-11-24 12:00:00,56.39,56.5,56.37,56.4,118386.0,46.0754,46.1653,46.0591,46.0836,118386.0
2017-11-24 12:10:00,56.4,56.42,56.21,56.28,233266.0,46.0836,46.0999,45.9283,45.9855,233266.0
2017-11-24 12:20:00,56.29,56.33,56.22,56.23,160607.0,45.9937,46.0264,45.9365,45.9447,160607.0
2017-11-24 12:30:00,56.23,56.23,56.01,56.05,283729.0,45.9447,45.9447,45.7649,45.7976,283729.0
2017-11-24 12:40:00,56.05,56.08,55.98,56.0,516328.0,45.7976,45.8221,45.7404,45.7568,516328.0
2017-11-24 12:50:00,56.01,56.05,55.83,55.87,672219.0,45.7649,45.7976,45.6179,45.6505,672219.0
2017-11-27 09:30:00,56.2,56.39,55.76,56.08,416562.0,45.9202,46.0754,45.5607,45.8221,416562.0
2017-11-27 09:40:00,56.1,56.22,55.96,56.09,306623.0,45.8385,45.9365,45.7241,45.8303,306623.0
2017-11-27 09:50:00,56.1,56.1,55.64,55.73,376324.0,45.8385,45.8385,45.4626,45.5361,376324.0
2017-11-27 10:00:00,55.74,55.78,55.27,55.48,530902.0,45.5443,45.577,45.1603,45.3319,530902.0
2017-11-27 10:10:00,55.46,55.73,55.35,55.72,355070.0,45.3155,45.5361,45.2257,45.528,355070.0
2017-11-27 10:20:00,55.72,55.92,55.7,55.78,202183.0,45.528,45.6914,45.5116,45.577,202183.0
2017-11-27 10:30:00,55.78,55.79,55.54,55.69,197050.0,45.577,45.5852,45.3809,45.5035,197050.0
2017-11-27 10:40:00,55.7,55.9,55.69,55.9,146804.0,45.5116,45.6751,45.5035,45.6751,146804.0
2017-11-27 10:50:00,55.9,55.94,55.58,55.59,150703.0,45.6751,45.7077,45.4136,45.4218,150703.0
2017-11-27 11:00:00,55.59,55.7,55.54,55.59,143277.0,45.4218,45.5116,45.3809,45.4218,143277.0
2017-11-27 11:10:00,55.6,55.62,55.53,55.58,111374.0,45.4299,45.4463,45.3727,45.4136,111374.0
2017-11-27 11:20:00,55.58,55.69,55.54,55.58,147620.0,45.4136,45.5035,45.3809,45.4136,147620.0
2017-11-27 11:30:00,55.57,55.67,55.54,55.58,141047.0,45.4054,45.4871,45.3809,45.4136,141047.0
2017-11-27 11:40:00,55.58,55.59,55.39,55.39,178600.0,45.4136,45.4218,45.2583,45.2583,178600.0
2017-11-27 11:50:00,55.39,55.57,55.38,55.48,125446.0,45.2583,45.4054,45.2502,45.3319,125446.0
2017-11-27 12:00:00,55.48,55.51,55.25,55.32,231088.0,45.3319,45.3564,45.1439,45.2011,231088.0
2017-11-27 12:10:00,55.32,55.52,55.31,55.47,154776.0,45.2011,45.3646,45.193,45.3237,154776.0
2017-11-27 12:20:00,55.47,55.51,55.36,55.47,111452.0,45.3237,45.3564,45.2338,45.3237,111452.0
2017-11-27 12:30:00,55.46,55.48,55.39,55.44,76879.0,45.3155,45.3319,45.2583,45.2992,76879.0
2017-11-27 12:40:00,55.44,55.56,55.39,55.53,112649.0,45.2992,45.3972,45.2583,45.3727,112649.0
2017-11-27 12:50:00,55.52,55.54,55.44,55.48,81726.0,45.3646,45.3809,45.2992,45.3319,81726.0
2017-11-27 13:00:00,55.48,55.54,55.46,55.47,61850.0,45.3319,45.3809,45.3155,45.3237,61850.0
2017-11-27 13:10:00,55.46,55.53,55.44,55.47,57767.0,45.3155,45.3727,45.2992,45.3237,57767.0
2017-11-27 13:20:00,55.49,55.49,55.42,55.43,58236.0,45.34,45.34,45.2828,45.291,58236.0
2017-11-27 13:30:00,55.43,55.46,55.39,55.42,58944.0,45.291,45.3155,45.2583,45.2828,58944.0
2017-11-27 13:40:00,55.43,55.53,55.4,55.53,107839.0,45.291,45.3727,45.2665,45.3727,107839.0
2017-11-27 13:50:00,55.53,55.59,55.47,55.54,97794.0,45.3727,45.4218,45.3237,45.3809,97794.0
2017-11-27 14:00:00,55.54,55.63,55.53,55.59,95077.0,45.3809,45.4544,45.3727,45.4218,95077.0
2017-11-27 14:10:00,55.58,55.64,55.56,55.64,77137.0,45.4136,45.4626,45.3972,45.4626,77137.0
2017-11-27 14:20:00,55.63,55.73,55.62,55.73,126214.0,45.4544,45.5361,45.4463,45.5361,126214.0
2017-11-27 14:30:00,55.72,55.78,55.7,55.76,129759.0,45.528,45.577,45.5116,45.5607,129759.0
2017-11-27 14:40:00,55.75,55.81,55.67,55.67,78668.0,45.5525,45.6015,45.4871,45.4871,78668.0
2017-11-27 14:50:00,55.66,55.77,55.66,55.7,82716.0,45.479,45.5688,45.479,45.5116,82716.0
2017-11-27 15:00:00,55.7,55.7,55.61,55.69,101387.0,45.5116,45.5116,45.4381,45.5035,101387.0
2017-11-27 15:10:00,55.69,55.75,55.67,55.7,110018.0,45.5035,45.5525,45.4871,45.5116,110018.0
2017-11-27 15:20:00,55.7,55.76,55.7,55.75,90983.0,45.5116,45.5607,45.5116,45.5525,90983.0
2017-11-27 15:30:00,55.75,55.76,55.71,55.72,141529.0,45.5525,45.5607,45.5198,45.528,141529.0
2017-11-27 15:40:00,55.72,55.8,55.72,55.78,240267.0,45.528,45.5933,45.528,45.577,240267.0
2017-11-27 15:50:00,55.78,55.84,55.71,55.83,665829.0,45.577,45.626,45.5198,45.6179,665829.0
2017-11-28 09:30:00,56.02,56.08,55.66,55.66,176325.0,45.7731,45.8221,45.479,45.479,176325.0
2017-11-28 09:40:00,55.69,55.71,55.51,55.54,109948.0,45.5035,45.5198,45.3564,45.3809,109948.0
2017-11-28 09:50:00,55.53,55.55,55.42,55.54,112415.0,45.3727,45.3891,45.2828,45.3809,112415.0
2017-11-28 10:00:00,55.55,55.76,55.54,55.73,169303.0,45.3891,45.5607,45.3809,45.5361,169303.0
2017-11-28 10:10:00,55.74,55.78,55.64,55.78,95553.0,45.5443,45.577,45.4626,45.577,95553.0
2017-11-28 10:20:00,55.78,55.8,55.51,55.52,109519.0,45.577,45.5933,45.3564,45.3646,109519.0
2017-11-28 10:30:00,55.54,55.6,55.42,55.47,111961.0,45.3809,45.4299,45.2828,45.3237,111961.0
2017-11-28 10:40:00,55.48,55.73,55.46,55.69,172964.0,45.3319,45.5361,45.3155,45.5035,172964.0
2017-11-28 10:50:00,55.7,55.74,55.64,55.68,82650.0,45.5116,45.5443,45.4626,45.4953,82650.0
2017-11-28 11:00:00,55.68,55.69,55.56,55.6,102569.0,45.4953,45.5035,45.3972,45.4299,102569.0
2017-11-28 11:10:00,55.58,55.71,55.58,55.7,67147.0,45.4136,45.5198,45.4136,45.5116,67147.0
2017-11-28 11:20:00,55.7,55.7,55.58,55.63,85675.0,45.5116,45.5116,45.4136,45.4544,85675.0
2017-11-28 11:30:00,55.64,55.8,55.64,55.72,116027.0,45.4626,45.5933,45.4626,45.528,116027.0
2017-11-28 11:40:00,55.73,55.84,55.7,55.7,78870.0,45.5361,45.626,45.5116,45.5116,78870.0
2017-11-28 11:50:00,55.7,55.71,55.61,55.69,77076.0,45.5116,45.5198,45.4381,45.5035,77076.0
2017-11-28 12:00:00,55.68,55.77,55.67,55.74,42114.0,45.4953,45.5688,45.4871,45.5443,42114.0
2017-11-28 12:10:00,55.73,55.89,55.7,55.85,115453.0,45.5361,45.6669,45.5116,45.6342,115453.0
2017-11-28 12:20:00,55.85,55.86,55.77,55.78,88959.0,45.6342,45.6424,45.5688,45.577,88959.0
2017-11-28 12:30:00,55.78,55.81,55.69,55.73,136395.0,45.577,45.6015,45.5035,45.5361,136395.0
2017-11-28 12:40:00,55.73,55.76,55.68,55.74,52001.0,45.5361,45.5607,45.4953,45.5443,52001.0
2017-11-28 12:50:00,55.74,55.85,55.73,55.8,86974.0,45.5443,45.6342,45.5361,45.5933,86974.0
2017-11-28 13:00:00,55.8,55.83,55.76,55.83,99200.0,45.5933,45.6179,45.5607,45.6179,99200.0
2017-11-28 13:10:00,55.83,55.84,55.73,55.75,44638.0,45.6179,45.626,45.5361,45.5525,44638.0
2017-11-28 13:20:00,55.76,55.78,55.72,55.77,40920.0,45.5607,45.577,45.528,45.5688,40920.0
2017-11-28 13:30:00,55.77,55.77,55.56,55.68,81795.0,45.5688,45.5688,45.3972,45.4953,81795.0
2017-11-28 13:40:00,55.67,55.72,55.61,55.61,47973.0,45.4871,45.528,45.4381,45.4381,47973.0
2017-11-28 13:50:00,55.61,55.67,55.56,55.63,59095.0,45.4381,45.4871,45.3972,45.4544,59095.0
2017-11-28 14:00:00,55.63,55.71,55.58,55.69,73668.0,45.4544,45.5198,45.4136,45.5035,73668.0
2017-11-28 14:10:00,55.69,55.77,55.68,55.77,63306.0,45.5035,45.5688,45.4953,45.5688,63306.0
2017-11-28 14:20:00,55.77,55.77,55.71,55.73,60126.0,45.5688,45.5688,45.5198,45.5361,60126.0
2017-11-28 14:30:00,55.73,55.78,55.71,55.77,92875.0,45.5361,45.577,45.5198,45.5688,92875.0
2017-11-28 14:40:00,55.76,55.79,55.73,55.76,55290.0,45.5607,45.5852,45.5361,45.5607,55290.0
2017-11-28 14:50:00,55.77,56.25,55.76,56.2,307349.0,45.5688,45.961,45.5607,45.9202,307349.0
2017-11-28 15:00:00,56.2,56.41,56.18,56.4,230762.0,45.9202,46.0918,45.9038,46.0836,230762.0
2017-11-28 15:10:00,56.41,56.51,56.39,56.47,220758.0,46.0918,46.1735,46.0754,46.1408,220758.0
2017-11-28 15:20:00,56.47,56.56,56.4,56.45,225709.0,46.1408,46.2143,46.0836,46.1244,225709.0
2017-11-28 15:30:00,56.45,56.56,56.43,56.49,162712.0,46.1244,46.2143,46.1081,46.1571,162712.0
2017-11-28 15:40:00,56.49,56.66,56.44,56.65,279141.0,46.1571,46.296,46.1163,46.2879,279141.0
2017-11-28 15:50:00,56.65,56.75,56.61,56.62,459868.0,46.2879,46.3696,46.2552,46.2634,459868.0
2017-11-29 09:30:00,56.82,58.34,56.82,58.3,657679.0,46.4268,47.6687,46.4268,47.6361,657679.0
2017-11-29 09:40:00,58.27,59.04,58.23,58.85,735201.0,47.6115,48.2407,47.5789,48.0855,735201.0
2017-11-29 09:50:00,58.85,59.12,58.62,59.03,734794.0,48.0855,48.3061,47.8975,48.2325,734794.0
2017-11-29 10:00:00,59.03,59.22,58.76,59.05,467936.0,48.2325,48.3878,48.0119,48.2489,467936.0
2017-11-29 10:10:00,59.02,59.55,58.99,59.51,450135.0,48.2244,48.6574,48.1998,48.6247,450135.0
2017-11-29 10:20:00,59.49,59.84,59.39,59.39,551296.0,48.6084,48.8944,48.5267,48.5267,551296.0
2017-11-29 10:30:00,59.37,59.78,59.03,59.75,497263.0,48.5103,48.8453,48.2325,48.8208,497263.0
2017-11-29 10:40:00,59.74,59.79,59.57,59.75,379653.0,48.8127,48.8535,48.6738,48.8208,379653.0
2017-11-29 10:50:00,59.74,60.14,59.64,60.13,559660.0,48.8127,49.1395,48.7309,49.1313,559660.0
2017-11-29 11:00:00,60.11,60.25,59.87,59.92,291141.0,49.115,49.2294,48.9189,48.9597,291141.0
2017-11-29 11:10:00,59.92,60.25,59.7,60.25,291759.0,48.9597,49.2294,48.78,49.2294,291759.0
2017-11-29 11:20:00,60.25,60.59,59.96,60.54,560970.0,49.2294,49.5072,48.9924,49.4663,560970.0
2017-11-29 11:30:00,60.53,60.64,60.38,60.59,586947.0,49.4582,49.548,49.3356,49.5072,586947.0
2017-11-29 11:40:00,60.58,60.75,60.55,60.57,323475.0,49.499,49.6379,49.4745,49.4908,323475.0
2017-11-29 11:50:00,60.56,60.78,60.51,60.73,228804.0,49.4827,49.6624,49.4418,49.6216,228804.0
2017-11-29 12:00:00,60.7,60.87,60.66,60.85,299166.0,49.5971,49.736,49.5644,49.7196,299166.0
2017-11-29 12:10:00,60.85,61.0,60.77,60.79,350682.0,49.7196,49.8422,49.6543,49.6706,350682.0
2017-11-29 12:20:00,60.8,61.03,60.8,61.02,445017.0,49.6788,49.8667,49.6788,49.8585,445017.0
2017-11-29 12:30:00,61.01,61.19,60.97,61.16,262261.0,49.8504,49.9974,49.8177,49.9729,262261.0
2017-11-29 12:40:00,61.16,61.46,61.16,61.46,306771.0,49.9729,50.218,49.9729,50.218,306771.0
2017-11-29 12:50:00,61.47,61.76,61.42,61.48,456441.0,50.2262,50.4632,50.1854,50.2344,456441.0
2017-11-29 13:00:00,61.49,61.59,61.29,61.42,384877.0,50.2426,50.3243,50.0791,50.1854,384877.0
2017-11-29 13:10:00,61.41,61.48,61.18,61.21,218234.0,50.1772,50.2344,49.9893,50.0138,218234.0
2017-11-29 13:20:00,61.21,61.21,60.85,60.86,425672.0,50.0138,50.0138,49.7196,49.7278,425672.0
2017-11-29 13:30:00,60.86,60.86,60.58,60.83,357749.0,49.7278,49.7278,49.499,49.7033,357749.0
2017-11-29 13:40:00,60.84,60.97,60.79,60.9,180436.0,49.7115,49.8177,49.6706,49.7605,180436.0
2017-11-29 13:50:00,60.9,60.95,60.67,60.79,187365.0,49.7605,49.8013,49.5725,49.6706,187365.0
2017-11-29 14:00:00,60.8,60.93,60.76,60.78,145773.0,49.6788,49.785,49.6461,49.6624,145773.0
2017-11-29 14:10:00,60.78,60.88,60.69,60.73,216908.0,49.6624,49.7441,49.5889,49.6216,216908.0
2017-11-29 14:20:00,60.72,60.79,60.59,60.71,207431.0,49.6134,49.6706,49.5072,49.6052,207431.0
2017-11-29 14:30:00,60.71,60.72,60.56,60.56,196730.0,49.6052,49.6134,49.4827,49.4827,196730.0
2017-11-29 14:40:00,60.56,60.66,60.5,60.54,281975.0,49.4827,49.5644,49.4336,49.4663,281975.0
2017-11-29 14:50:00,60.55,60.75,60.5,60.66,257212.0,49.4745,49.6379,49.4336,49.5644,257212.0
2017-11-29 15:00:00,60.66,61.07,60.66,60.98,338696.0,49.5644,49.8994,49.5644,49.8258,338696.0
2017-11-29 15:10:00,60.98,61.25,60.97,61.11,313073.0,49.8258,50.0465,49.8177,49.9321,313073.0
2017-11-29 15:20:00,61.11,61.19,61.02,61.15,296087.0,49.9321,49.9974,49.8585,49.9647,296087.0
2017-11-29 15:30:00,61.14,61.14,61.0,61.01,338476.0,49.9566,49.9566,49.8422,49.8504,338476.0
2017-11-29 15:40:00,61.02,61.43,61.01,61.43,821771.0,49.8585,50.1935,49.8504,50.1935,821771.0
2017-11-29 15:50:00,61.42,61.78,61.41,61.67,2047673.0,50.1854,50.4795,50.1772,50.3896,2047673.0
2017-11-30 09:30:00,61.65,62.73,61.38,62.62,669872.0,50.3733,51.2557,50.1527,51.1659,669872.0
2017-11-30 09:40:00,62.63,63.1,62.34,62.7,837726.0,51.174,51.5581,50.9371,51.2312,837726.0
2017-11-30 09:50:00,62.7,62.72,62.33,62.47,694893.0,51.2312,51.2476,50.9289,51.0433,694893.0
2017-11-30 10:00:00,62.44,62.46,61.99,62.1,355083.0,51.0188,51.0351,50.6511,50.741,355083.0
2017-11-30 10:10:00,62.1,62.17,61.78,61.99,323967.0,50.741,50.7982,50.4795,50.6511,323967.0
2017-11-30 10:20:00,61.99,62.0,61.39,61.62,322848.0,50.6511,50.6593,50.1608,50.3488,322848.0
2017-11-30 10:30:00,61.61,61.61,60.66,60.7,516784.0,50.3406,50.3406,49.5644,49.5971,516784.0
2017-11-30 10:40:00,60.71,60.99,60.6,60.71,407311.0,49.6052,49.834,49.5154,49.6052,407311.0
2017-11-30 10:50:00,60.73,61.04,60.52,60.93,487889.0,49.6216,49.8749,49.45,49.785,487889.0
2017-11-30 11:00:00,60.94,61.14,60.79,60.81,402708.0,49.7932,49.9566,49.6706,49.6869,402708.0
2017-11-30 11:10:00,60.8,61.18,60.77,61.07,482248.0,49.6788,49.9893,49.6543,49.8994,482248.0
2017-11-30 11:20:00,61.06,61.07,60.88,60.94,229879.0,49.8912,49.8994,49.7441,49.7932,229879.0
2017-11-30 11:30:00,60.94,61.16,60.93,61.06,149669.0,49.7932,49.9729,49.785,49.8912,149669.0
2017-11-30 11:40:00,61.07,61.08,60.89,60.97,123390.0,49.8994,49.9076,49.7523,49.8177,123390.0
2017-11-30 11:50:00,60.98,61.08,60.88,60.97,125474.0,49.8258,49.9076,49.7441,49.8177,125474.0
2017-11-30 12:00:00,60.98,61.05,60.95,61.02,70021.0,49.8258,49.883,49.8013,49.8585,70021.0
2017-11-30 12:10:00,61.01,61.17,61.0,61.01,107241.0,49.8504,49.9811,49.8422,49.8504,107241.0
2017-11-30 12:20:00,61.01,61.13,60.86,60.88,117774.0,49.8504,49.9484,49.7278,49.7441,117774.0
2017-11-30 12:30:00,60.87,61.01,60.86,60.98,197518.0,49.736,49.8504,49.7278,49.8258,197518.0
2017-11-30 12:40:00,60.99,61.11,60.93,61.03,221857.0,49.834,49.9321,49.785,49.8667,221857.0
2017-11-30 12:50:00,61.03,61.28,60.96,60.96,164131.0,49.8667,50.071,49.8095,49.8095,164131.0
2017-11-30 13:00:00,60.98,61.09,60.91,60.94,130992.0,49.8258,49.9157,49.7686,49.7932,130992.0
2017-11-30 13:10:00,60.94,60.97,60.86,60.95,94403.0,49.7932,49.8177,49.7278,49.8013,94403.0
2017-11-30 13:20:00,60.94,60.98,60.86,60.95,105932.0,49.7932,49.8258,49.7278,49.8013,105932.0
2017-11-30 13:30:00,60.95,60.96,60.26,60.36,313116.0,49.8013,49.8095,49.2375,49.3192,313116.0
2017-11-30 13:40:00,60.34,60.55,60.34,60.55,178920.0,49.3029,49.4745,49.3029,49.4745,178920.0
2017-11-30 13:50:00,60.54,60.58,60.38,60.38,113678.0,49.4663,49.499,49.3356,49.3356,113678.0
2017-11-30 14:00:00,60.39,60.42,60.13,60.14,185088.0,49.3438,49.3683,49.1313,49.1395,185088.0
2017-11-30 14:10:00,60.14,60.32,60.14,60.31,147145.0,49.1395,49.2866,49.1395,49.2784,147145.0
2017-11-30 14:20:00,60.3,60.43,60.22,60.26,128206.0,49.2702,49.3764,49.2049,49.2375,128206.0
2017-11-30 14:30:00,60.26,60.32,60.08,60.12,174446.0,49.2375,49.2866,49.0905,49.1231,174446.0
2017-11-30 14:40:00,60.12,60.38,60.11,60.38,173778.0,49.1231,49.3356,49.115,49.3356,173778.0
2017-11-30 14:50:00,60.38,60.49,60.36,60.38,134225.0,49.3356,49.4255,49.3192,49.3356,134225.0
2017-11-30 15:00:00,60.39,60.44,60.19,60.21,174963.0,49.3438,49.3846,49.1803,49.1967,174963.0
2017-11-30 15:10:00,60.21,60.22,59.94,59.96,305410.0,49.1967,49.2049,48.9761,48.9924,305410.0
2017-11-30 15:20:00,59.97,60.13,59.94,60.09,181422.0,49.0006,49.1313,48.9761,49.0986,181422.0
2017-11-30 15:30:00,60.08,60.09,59.84,59.91,389878.0,49.0905,49.0986,48.8944,48.9516,389878.0
2017-11-30 15:40:00,59.92,60.13,59.91,60.08,493426.0,48.9597,49.1313,48.9516,49.0905,493426.0
2017-11-30 15:50:00,60.06,60.1,59.85,59.9,1348415.0,49.0741,49.1068,48.9025,48.9434,1348415.0
2017-12-01 09:30:00,60.0,60.0,59.25,59.83,277692.0,49.0251,49.0251,48.4123,48.8862,277692.0
2017-12-01 09:40:00,59.84,60.45,59.56,60.33,317772.0,48.8944,49.3928,48.6656,49.2947,317772.0
2017-12-01 09:50:00,60.34,60.41,60.16,60.22,211979.0,49.3029,49.3601,49.1558,49.2049,211979.0
2017-12-01 10:00:00,60.21,60.38,60.07,60.3,151871.0,49.1967,49.3356,49.0823,49.2702,151871.0
2017-12-01 10:10:00,60.29,60.47,59.83,59.84,184654.0,49.2621,49.4091,48.8862,48.8944,184654.0
2017-12-01 10:20:00,59.82,60.03,59.67,59.9,213301.0,48.878,49.0496,48.7555,48.9434,213301.0
2017-12-01 10:30:00,59.91,60.03,59.85,59.93,141377.0,48.9516,49.0496,48.9025,48.9679,141377.0
2017-12-01 10:40:00,59.95,60.11,59.91,59.98,199850.0,48.9842,49.115,48.9516,49.0088,199850.0
2017-12-01 10:50:00,60.0,60.02,59.86,59.91,147013.0,49.0251,49.0414,48.9107,48.9516,147013.0
2017-12-01 11:00:00,59.91,59.95,59.65,59.76,225049.0,48.9516,48.9842,48.7391,48.829,225049.0
2017-12-01 11:10:00,59.78,59.85,59.2,59.79,499557.0,48.8453,48.9025,48.3714,48.8535,499557.0
2017-12-01 11:20:00,59.78,59.78,59.02,59.06,197021.0,48.8453,48.8453,48.2244,48.257,197021.0
2017-12-01 11:30:00,59.08,59.36,58.9,59.25,240424.0,48.2734,48.5022,48.1263,48.4123,240424.0
2017-12-01 11:40:00,59.25,59.33,58.91,58.98,128899.0,48.4123,48.4777,48.1345,48.1917,128899.0
2017-12-01 11:50:00,58.97,59.81,58.92,59.81,180124.0,48.1835,48.8699,48.1426,48.8699,180124.0
2017-12-01 12:00:00,59.78,59.87,59.55,59.74,217435.0,48.8453,48.9189,48.6574,48.8127,217435.0
2017-12-01 12:10:00,59.74,59.87,59.63,59.79,94198.0,48.8127,48.9189,48.7228,48.8535,94198.0
2017-12-01 12:20:00,59.77,59.9,59.73,59.81,86643.0,48.8372,48.9434,48.8045,48.8699,86643.0
2017-12-01 12:30:00,59.82,59.9,59.75,59.81,78302.0,48.878,48.9434,48.8208,48.8699,78302.0
2017-12-01 12:40:00,59.83,60.14,59.81,60.06,176604.0,48.8862,49.1395,48.8699,49.0741,176604.0
2017-12-01 12:50:00,60.09,60.1,59.83,59.99,146557.0,49.0986,49.1068,48.8862,49.0169,146557.0
2017-12-01 13:00:00,59.98,60.0,59.69,59.7,82125.0,49.0088,49.0251,48.7718,48.78,82125.0
2017-12-01 13:10:00,59.7,59.95,59.69,59.87,91075.0,48.78,48.9842,48.7718,48.9189,91075.0
2017-12-01 13:20:00,59.89,59.94,59.82,59.89,59731.0,48.9352,48.9761,48.878,48.9352,59731.0
2017-12-01 13:30:00,59.88,60.05,59.84,60.0,67701.0,48.927,49.066,48.8944,49.0251,67701.0
2017-12-01 13:40:00,60.01,60.02,59.75,59.84,60268.0,49.0333,49.0414,48.8208,48.8944,60268.0
2017-12-01 13:50:00,59.84,59.84,59.49,59.52,119461.0,48.8944,48.8944,48.6084,48.6329,119461.0
2017-12-01 14:00:00,59.51,59.61,59.3,59.33,105338.0,48.6247,48.7064,48.4531,48.4777,105338.0
2017-12-01 14:10:00,59.34,59.47,59.32,59.4,139529.0,48.4858,48.592,48.4695,48.5348,139529.0
2017-12-01 14:20:00,59.39,59.49,59.35,59.39,87540.0,48.5267,48.6084,48.494,48.5267,87540.0
2017-12-01 14:30:00,59.38,59.47,59.36,59.44,55584.0,48.5185,48.592,48.5022,48.5675,55584.0
2017-12-01 14:40:00,59.45,59.45,59.32,59.39,80987.0,48.5757,48.5757,48.4695,48.5267,80987.0
2017-12-01 14:50:00,59.37,59.37,59.27,59.32,126215.0,48.5103,48.5103,48.4286,48.4695,126215.0
2017-12-01 15:00:00,59.31,59.32,59.12,59.23,110364.0,48.4613,48.4695,48.3061,48.3959,110364.0
2017-12-01 15:10:00,59.23,59.27,59.18,59.21,87229.0,48.3959,48.4286,48.3551,48.3796,87229.0
2017-12-01 15:20:00,59.21,59.36,59.2,59.31,150342.0,48.3796,48.5022,48.3714,48.4613,150342.0
2017-12-01 15:30:00,59.32,59.47,59.25,59.46,222550.0,48.4695,48.592,48.4123,48.5839,222550.0
2017-12-01 15:40:00,59.47,59.6,59.4,59.45,378388.0,48.592,48.6983,48.5348,48.5757,378388.0
2017-12-01 15:50:00,59.46,59.57,59.42,59.5,745930.0,48.5839,48.6738,48.5512,48.6166,745930.0
2017-12-04 09:30:00,60.65,61.71,60.54,61.68,522101.0,49.5562,50.4223,49.4663,50.3978,522101.0
2017-12-04 09:40:00,61.69,62.23,61.64,62.01,439490.0,50.406,50.8472,50.3651,50.6674,439490.0
2017-12-04 09:50:00,62.03,62.34,61.91,62.16,275220.0,50.6838,50.9371,50.5857,50.79,275220.0
2017-12-04 10:00:00,62.19,62.34,62.07,62.24,219243.0,50.8145,50.9371,50.7165,50.8554,219243.0
2017-12-04 10:10:00,62.25,62.38,62.13,62.13,503114.0,50.8635,50.9698,50.7655,50.7655,503114.0
2017-12-04 10:20:00,62.15,62.48,62.12,62.47,375629.0,50.7818,51.0515,50.7573,51.0433,375629.0
2017-12-04 10:30:00,62.46,62.58,62.33,62.37,309907.0,51.0351,51.1332,50.9289,50.9616,309907.0
2017-12-04 10:40:00,62.36,62.42,62.06,62.33,339119.0,50.9534,51.0024,50.7083,50.9289,339119.0
2017-12-04 10:50:00,62.34,62.56,62.23,62.52,315304.0,50.9371,51.1168,50.8472,51.0842,315304.0
2017-12-04 11:00:00,62.5,62.69,62.46,62.47,272787.0,51.0678,51.2231,51.0351,51.0433,272787.0
2017-12-04 11:10:00,62.46,62.64,62.41,62.62,252846.0,51.0351,51.1822,50.9943,51.1659,252846.0
2017-12-04 11:20:00,62.61,62.94,62.58,62.93,259463.0,51.1577,51.4273,51.1332,51.4192,259463.0
2017-12-04 11:30:00,62.94,62.98,62.88,62.96,134407.0,51.4273,51.46,51.3783,51.4437,134407.0
2017-12-04 11:40:00,62.96,63.03,62.76,62.79,224794.0,51.4437,51.5009,51.2803,51.3048,224794.0
2017-12-04 11:50:00,62.79,62.79,62.51,62.69,188473.0,51.3048,51.3048,51.076,51.2231,188473.0
2017-12-04 12:00:00,62.69,62.7,62.25,62.3,240216.0,51.2231,51.2312,50.8635,50.9044,240216.0
2017-12-04 12:10:00,62.3,62.42,62.29,62.36,138736.0,50.9044,51.0024,50.8962,50.9534,138736.0
2017-12-04 12:20:00,62.37,62.42,62.15,62.17,182623.0,50.9616,51.0024,50.7818,50.7982,182623.0
2017-12-04 12:30:00,62.17,62.39,62.15,62.37,116752.0,50.7982,50.9779,50.7818,50.9616,116752.0
2017-12-04 12:40:00,62.36,62.38,62.24,62.3,67920.0,50.9534,50.9698,50.8554,50.9044,67920.0
2017-12-04 12:50:00,62.29,62.38,62.21,62.35,148450.0,50.8962,50.9698,50.8309,50.9452,148450.0
2017-12-04 13:00:00,62.35,62.39,62.22,62.27,119253.0,50.9452,50.9779,50.839,50.8799,119253.0
2017-12-04 13:10:00,62.26,62.36,62.2,62.3,191707.0,50.8717,50.9534,50.8227,50.9044,191707.0
2017-12-04 13:20:00,62.3,62.42,62.19,62.4,117503.0,50.9044,51.0024,50.8145,50.9861,117503.0
2017-12-04 13:30:00,62.41,62.79,62.4,62.72,225232.0,50.9943,51.3048,50.9861,51.2476,225232.0
2017-12-04 13:40:00,62.72,62.72,62.53,62.65,184053.0,51.2476,51.2476,51.0923,51.1904,184053.0
2017-12-04 13:50:00,62.65,62.67,62.49,62.57,96371.0,51.1904,51.2067,51.0596,51.125,96371.0
2017-12-04 14:00:00,62.57,62.58,62.43,62.46,129339.0,51.125,51.1332,51.0106,51.0351,129339.0
2017-12-04 14:10:00,62.46,62.52,62.39,62.44,117166.0,51.0351,51.0842,50.9779,51.0188,117166.0
2017-12-04 14:20:00,62.43,62.52,62.41,62.5,178772.0,51.0106,51.0842,50.9943,51.0678,178772.0
2017-12-04 14:30:00,62.49,62.5,62.35,62.47,115620.0,51.0596,51.0678,50.9452,51.0433,115620.0
2017-12-04 14:40:00,62.46,62.49,62.43,62.46,91872.0,51.0351,51.0596,51.0106,51.0351,91872.0
2017-12-04 14:50:00,62.46,62.58,62.45,62.52,239211.0,51.0351,51.1332,51.027,51.0842,239211.0
2017-12-04 15:00:00,62.52,62.56,62.42,62.49,202333.0,51.0842,51.1168,51.0024,51.0596,202333.0
2017-12-04 15:10:00,62.49,62.57,62.42,62.5,148298.0,51.0596,51.125,51.0024,51.0678,148298.0
2017-12-04 15:20:00,62.5,62.53,62.28,62.3,256555.0,51.0678,51.0923,50.8881,50.9044,256555.0
2017-12-04 15:30:00,62.3,62.42,62.25,62.3,302735.0,50.9044,51.0024,50.8635,50.9044,302735.0
2017-12-04 15:40:00,62.3,62.43,62.29,62.37,461621.0,50.9044,51.0106,50.8962,50.9616,461621.0
2017-12-04 15:50:00,62.38,62.58,62.36,62.56,947497.0,50.9698,51.1332,50.9534,51.1168,947497.0
2017-12-05 09:30:00,62.39,62.48,61.08,61.2,434413.0,50.9779,51.0515,49.9076,50.0056,434413.0
2017-12-05 09:40:00,61.19,61.2,60.45,60.73,375422.0,49.9974,50.0056,49.3928,49.6216,375422.0
2017-12-05 09:50:00,60.74,61.1,60.72,60.73,382997.0,49.6297,49.9239,49.6134,49.6216,382997.0
2017-12-05 10:00:00,60.73,61.05,60.72,60.84,262751.0,49.6216,49.883,49.6134,49.7115,262751.0
2017-12-05 10:10:00,60.84,61.15,60.73,60.83,240103.0,49.7115,49.9647,49.6216,49.7033,240103.0
2017-12-05 10:20:00,60.84,61.08,60.76,60.85,151831.0,49.7115,49.9076,49.6461,49.7196,151831.0
2017-12-05 10:30:00,60.83,61.16,60.82,61.03,242863.0,49.7033,49.9729,49.6951,49.8667,242863.0
2017-12-05 10:40:00,61.04,61.13,60.9,60.97,208852.0,49.8749,49.9484,49.7605,49.8177,208852.0
2017-12-05 10:50:00,60.97,61.06,60.8,60.91,117099.0,49.8177,49.8912,49.6788,49.7686,117099.0
2017-12-05 11:00:00,60.92,61.25,60.89,61.13,158959.0,49.7768,50.0465,49.7523,49.9484,158959.0
2017-12-05 11:10:00,61.13,61.15,60.93,61.04,108528.0,49.9484,49.9647,49.785,49.8749,108528.0
2017-12-05 11:20:00,61.04,61.22,60.98,61.04,123097.0,49.8749,50.0219,49.8258,49.8749,123097.0
2017-12-05 11:30:00,61.04,61.34,61.0,61.34,75829.0,49.8749,50.12,49.8422,50.12,75829.0
2017-12-05 11:40:00,61.36,61.47,61.25,61.28,106610.0,50.1363,50.2262,50.0465,50.071,106610.0
2017-12-05 11:50:00,61.28,61.51,61.26,61.49,134329.0,50.071,50.2589,50.0546,50.2426,134329.0
2017-12-05 12:00:00,61.5,61.59,61.43,61.48,109288.0,50.2507,50.3243,50.1935,50.2344,109288.0
2017-12-05 12:10:00,61.49,61.58,61.46,61.53,70779.0,50.2426,50.3161,50.218,50.2752,70779.0
2017-12-05 12:20:00,61.54,61.58,61.37,61.45,56716.0,50.2834,50.3161,50.1445,50.2099,56716.0
2017-12-05 12:30:00,61.46,61.49,61.28,61.33,45160.0,50.218,50.2426,50.071,50.1118,45160.0
2017-12-05 12:40:00,61.33,61.42,61.27,61.41,72729.0,50.1118,50.1854,50.0628,50.1772,72729.0
2017-12-05 12:50:00,61.4,61.74,61.4,61.71,161272.0,50.169,50.4468,50.169,50.4223,161272.0
2017-12-05 13:00:00,61.71,61.9,61.69,61.76,148015.0,50.4223,50.5776,50.406,50.4632,148015.0
2017-12-05 13:10:00,61.77,61.82,61.7,61.74,60893.0,50.4713,50.5122,50.4141,50.4468,60893.0
2017-12-05 13:20:00,61.72,61.77,61.57,61.59,60036.0,50.4305,50.4713,50.3079,50.3243,60036.0
2017-12-05 13:30:00,61.6,61.78,61.59,61.77,61480.0,50.3324,50.4795,50.3243,50.4713,61480.0
2017-12-05 13:40:00,61.77,61.85,61.74,61.84,52826.0,50.4713,50.5367,50.4468,50.5285,52826.0
2017-12-05 13:50:00,61.84,61.92,61.82,61.92,114184.0,50.5285,50.5939,50.5122,50.5939,114184.0
2017-12-05 14:00:00,61.92,62.06,61.83,61.99,110138.0,50.5939,50.7083,50.5204,50.6511,110138.0
2017-12-05 14:10:00,62.01,62.04,61.8,61.9,96273.0,50.6674,50.692,50.4959,50.5776,96273.0
2017-12-05 14:20:00,61.9,62.05,61.87,61.91,131138.0,50.5776,50.7001,50.553,50.5857,131138.0
2017-12-05 14:30:00,61.9,61.94,61.8,61.83,82871.0,50.5776,50.6102,50.4959,50.5204,82871.0
2017-12-05 14:40:00,61.83,62.07,61.82,62.05,142773.0,50.5204,50.7165,50.5122,50.7001,142773.0
2017-12-05 14:50:00,62.05,62.11,61.99,62.03,133612.0,50.7001,50.7491,50.6511,50.6838,133612.0
2017-12-05 15:00:00,62.03,62.15,61.97,62.07,186263.0,50.6838,50.7818,50.6348,50.7165,186263.0
2017-12-05 15:10:00,62.07,62.27,62.0,62.27,178776.0,50.7165,50.8799,50.6593,50.8799,178776.0
2017-12-05 15:20:00,62.28,62.29,62.12,62.22,158824.0,50.8881,50.8962,50.7573,50.839,158824.0
2017-12-05 15:30:00,62.22,62.3,62.17,62.23,215029.0,50.839,50.9044,50.7982,50.8472,215029.0
2017-12-05 15:40:00,62.23,62.36,62.21,62.27,269250.0,50.8472,50.9534,50.8309,50.8799,269250.0
2017-12-05 15:50:00,62.27,62.29,62.16,62.19,554530.0,50.8799,50.8962,50.79,50.8145,554530.0
2017-12-06 09:30:00,62.1,62.28,61.53,61.77,189641.0,50.741,50.8881,50.2752,50.4713,189641.0
2017-12-06 09:40:00,61.77,62.05,61.52,61.84,169838.0,50.4713,50.7001,50.2671,50.5285,169838.0
2017-12-06 09:50:00,61.86,61.92,61.46,61.57,122778.0,50.5449,50.5939,50.218,50.3079,122778.0
2017-12-06 10:00:00,61.57,61.57,61.23,61.29,105099.0,50.3079,50.3079,50.0301,50.0791,105099.0
2017-12-06 10:10:00,61.28,61.44,60.98,61.02,167996.0,50.071,50.2017,49.8258,49.8585,167996.0
2017-12-06 10:20:00,61.06,61.08,60.55,60.58,188986.0,49.8912,49.9076,49.4745,49.499,188986.0
2017-12-06 10:30:00,60.58,61.2,60.58,60.98,195253.0,49.499,50.0056,49.499,49.8258,195253.0
2017-12-06 10:40:00,60.97,61.32,60.87,61.22,128484.0,49.8177,50.1037,49.736,50.0219,128484.0
2017-12-06 10:50:00,61.23,61.37,61.18,61.33,116855.0,50.0301,50.1445,49.9893,50.1118,116855.0
2017-12-06 11:00:00,61.35,61.35,61.15,61.18,134541.0,50.1282,50.1282,49.9647,49.9893,134541.0
2017-12-06 11:10:00,61.16,61.54,61.15,61.5,131916.0,49.9729,50.2834,49.9647,50.2507,131916.0
2017-12-06 11:20:00,61.5,61.5,61.02,61.15,128762.0,50.2507,50.2507,49.8585,49.9647,128762.0
2017-12-06 11:30:00,61.16,61.19,60.97,61.19,93647.0,49.9729,49.9974,49.8177,49.9974,93647.0
2017-12-06 11:40:00,61.19,61.25,61.08,61.24,82529.0,49.9974,50.0465,49.9076,50.0383,82529.0
2017-12-06 11:50:00,61.23,61.38,61.13,61.2,72813.0,50.0301,50.1527,49.9484,50.0056,72813.0
2017-12-06 12:00:00,61.2,61.2,61.03,61.14,117895.0,50.0056,50.0056,49.8667,49.9566,117895.0
2017-12-06 12:10:00,61.13,61.2,61.09,61.13,44608.0,49.9484,50.0056,49.9157,49.9484,44608.0
2017-12-06 12:20:00,61.13,61.21,61.03,61.12,75789.0,49.9484,50.0138,49.8667,49.9402,75789.0
2017-12-06 12:30:00,61.12,61.3,61.11,61.22,74158.0,49.9402,50.0873,49.9321,50.0219,74158.0
2017-12-06 12:40:00,61.23,61.24,61.15,61.2,43414.0,50.0301,50.0383,49.9647,50.0056,43414.0
2017-12-06 12:50:00,61.19,61.26,61.17,61.19,45488.0,49.9974,50.0546,49.9811,49.9974,45488.0
2017-12-06 13:00:00,61.19,61.27,61.19,61.23,82996.0,49.9974,50.0628,49.9974,50.0301,82996.0
2017-12-06 13:10:00,61.22,61.26,61.17,61.26,30166.0,50.0219,50.0546,49.9811,50.0546,30166.0
2017-12-06 13:20:00,61.26,61.31,61.17,61.2,40039.0,50.0546,50.0955,49.9811,50.0056,40039.0
2017-12-06 13:30:00,61.22,61.27,61.17,61.22,53978.0,50.0219,50.0628,49.9811,50.0219,53978.0
2017-12-06 13:40:00,61.22,61.23,61.08,61.21,129498.0,50.0219,50.0301,49.9076,50.0138,129498.0
2017-12-06 13:50:00,61.21,61.27,61.16,61.22,62969.0,50.0138,50.0628,49.9729,50.0219,62969.0
2017-12-06 14:00:00,61.22,61.23,61.04,61.05,71837.0,50.0219,50.0301,49.8749,49.883,71837.0
2017-12-06 14:10:00,61.04,61.1,60.91,60.98,74257.0,49.8749,49.9239,49.7686,49.8258,74257.0
2017-12-06 14:20:00,60.99,61.07,60.93,60.97,65440.0,49.834,49.8994,49.785,49.8177,65440.0
2017-12-06 14:30:00,60.95,61.0,60.85,60.97,68109.0,49.8013,49.8422,49.7196,49.8177,68109.0
2017-12-06 14:40:00,60.98,60.98,60.89,60.94,65241.0,49.8258,49.8258,49.7523,49.7932,65241.0
2017-12-06 14:50:00,60.95,60.95,60.82,60.9,69466.0,49.8013,49.8013,49.6951,49.7605,69466.0
2017-12-06 15:00:00,60.92,60.93,60.7,60.71,126939.0,49.7768,49.785,49.5971,49.6052,126939.0
2017-12-06 15:10:00,60.71,60.71,60.55,60.64,218765.0,49.6052,49.6052,49.4745,49.548,218765.0
2017-12-06 15:20:00,60.64,60.69,60.56,60.59,160443.0,49.548,49.5889,49.4827,49.5072,160443.0
2017-12-06 15:30:00,60.58,60.75,60.57,60.68,199229.0,49.499,49.6379,49.4908,49.5807,199229.0
2017-12-06 15:40:00,60.67,60.81,60.66,60.73,232638.0,49.5725,49.6869,49.5644,49.6216,232638.0
2017-12-06 15:50:00,60.73,60.77,60.63,60.71,374899.0,49.6216,49.6543,49.5399,49.6052,374899.0
2017-12-07 09:30:00,60.88,61.29,60.5,61.07,213106.0,49.7441,50.0791,49.4336,49.8994,213106.0
2017-12-07 09:40:00,61.09,61.46,61.06,61.16,137012.0,49.9157,50.218,49.8912,49.9729,137012.0
2017-12-07 09:50:00,61.17,61.47,61.17,61.39,87492.0,49.9811,50.2262,49.9811,50.1608,87492.0
2017-12-07 10:00:00,61.4,61.4,61.16,61.3,59879.0,50.169,50.169,49.9729,50.0873,59879.0
2017-12-07 10:10:00,61.3,61.47,61.14,61.41,145003.0,50.0873,50.2262,49.9566,50.1772,145003.0
2017-12-07 10:20:00,61.43,61.56,61.31,61.34,101195.0,50.1935,50.2998,50.0955,50.12,101195.0
2017-12-07 10:30:00,61.33,61.66,61.27,61.56,142501.0,50.1118,50.3815,50.0628,50.2998,142501.0
2017-12-07 10:40:00,61.54,61.64,61.41,61.45,115097.0,50.2834,50.3651,50.1772,50.2099,115097.0
2017-12-07 10:50:00,61.46,61.47,61.28,61.43,74970.0,50.218,50.2262,50.071,50.1935,74970.0
2017-12-07 11:00:00,61.43,61.58,61.39,61.42,64308.0,50.1935,50.3161,50.1608,50.1854,64308.0
2017-12-07 11:10:00,61.41,61.42,61.31,61.32,44701.0,50.1772,50.1854,50.0955,50.1037,44701.0
2017-12-07 11:20:00,61.33,61.33,61.11,61.23,59468.0,50.1118,50.1118,49.9321,50.0301,59468.0
2017-12-07 11:30:00,61.24,61.51,61.23,61.31,93635.0,50.0383,50.2589,50.0301,50.0955,93635.0
2017-12-07 11:40:00,61.3,61.36,61.21,61.23,35275.0,50.0873,50.1363,50.0138,50.0301,35275.0
2017-12-07 11:50:00,61.23,61.31,61.08,61.09,48740.0,50.0301,50.0955,49.9076,49.9157,48740.0
2017-12-07 12:00:00,61.1,61.31,61.1,61.27,43854.0,49.9239,50.0955,49.9239,50.0628,43854.0
2017-12-07 12:10:00,61.27,61.33,61.21,61.27,40635.0,50.0628,50.1118,50.0138,50.0628,40635.0
2017-12-07 12:20:00,61.26,61.27,61.1,61.17,86299.0,50.0546,50.0628,49.9239,49.9811,86299.0
2017-12-07 12:30:00,61.19,61.19,60.94,61.0,87417.0,49.9974,49.9974,49.7932,49.8422,87417.0
2017-12-07 12:40:00,60.99,61.03,60.85,60.91,47869.0,49.834,49.8667,49.7196,49.7686,47869.0
2017-12-07 12:50:00,60.9,60.93,60.74,60.88,95832.0,49.7605,49.785,49.6297,49.7441,95832.0
2017-12-07 13:00:00,60.87,60.92,60.82,60.88,44650.0,49.736,49.7768,49.6951,49.7441,44650.0
2017-12-07 13:10:00,60.87,60.9,60.8,60.89,41332.0,49.736,49.7605,49.6788,49.7523,41332.0
2017-12-07 13:20:00,60.88,60.89,60.77,60.77,73071.0,49.7441,49.7523,49.6543,49.6543,73071.0
2017-12-07 13:30:00,60.77,60.83,60.73,60.73,70678.0,49.6543,49.7033,49.6216,49.6216,70678.0
2017-12-07 13:40:00,60.74,60.8,60.71,60.78,46303.0,49.6297,49.6788,49.6052,49.6624,46303.0
2017-12-07 13:50:00,60.78,60.93,60.74,60.93,50792.0,49.6624,49.785,49.6297,49.785,50792.0
2017-12-07 14:00:00,60.92,61.06,60.9,61.01,75835.0,49.7768,49.8912,49.7605,49.8504,75835.0
2017-12-07 14:10:00,61.02,61.04,60.96,61.02,32498.0,49.8585,49.8749,49.8095,49.8585,32498.0
2017-12-07 14:20:00,61.0,61.14,60.98,61.12,56582.0,49.8422,49.9566,49.8258,49.9402,56582.0
2017-12-07 14:30:00,61.1,61.17,61.08,61.13,45902.0,49.9239,49.9811,49.9076,49.9484,45902.0
2017-12-07 14:40:00,61.13,61.2,61.05,61.07,74318.0,49.9484,50.0056,49.883,49.8994,74318.0
2017-12-07 14:50:00,61.06,61.16,61.06,61.16,36153.0,49.8912,49.9729,49.8912,49.9729,36153.0
2017-12-07 15:00:00,61.16,61.16,61.0,61.03,42993.0,49.9729,49.9729,49.8422,49.8667,42993.0
2017-12-07 15:10:00,61.03,61.11,61.01,61.09,61971.0,49.8667,49.9321,49.8504,49.9157,61971.0
2017-12-07 15:20:00,61.09,61.21,61.04,61.21,88546.0,49.9157,50.0138,49.8749,50.0138,88546.0
2017-12-07 15:30:00,61.21,61.25,61.17,61.2,99455.0,50.0138,50.0465,49.9811,50.0056,99455.0
2017-12-07 15:40:00,61.2,61.21,61.09,61.1,117603.0,50.0056,50.0138,49.9157,49.9239,117603.0
2017-12-07 15:50:00,61.1,61.14,61.03,61.1,310155.0,49.9239,49.9566,49.8667,49.9239,310155.0
2017-12-08 09:30:00,61.1,61.19,60.8,61.1,132216.0,49.9239,49.9974,49.6788,49.9239,132216.0
2017-12-08 09:40:00,61.1,61.25,60.68,60.83,132638.0,49.9239,50.0465,49.5807,49.7033,132638.0
2017-12-08 09:50:00,60.82,61.19,60.74,61.19,200995.0,49.6951,49.9974,49.6297,49.9974,200995.0
2017-12-08 10:00:00,61.19,61.19,60.71,60.95,121310.0,49.9974,49.9974,49.6052,49.8013,121310.0
2017-12-08 10:10:00,60.97,61.09,60.65,61.09,134334.0,49.8177,49.9157,49.5562,49.9157,134334.0
2017-12-08 10:20:00,61.06,61.29,60.91,61.25,84344.0,49.8912,50.0791,49.7686,50.0465,84344.0
2017-12-08 10:30:00,61.26,61.43,61.15,61.43,78128.0,50.0546,50.1935,49.9647,50.1935,78128.0
2017-12-08 10:40:00,61.43,61.46,61.3,61.35,47999.0,50.1935,50.218,50.0873,50.1282,47999.0
2017-12-08 10:50:00,61.35,61.44,61.33,61.44,50747.0,50.1282,50.2017,50.1118,50.2017,50747.0
2017-12-08 11:00:00,61.44,61.61,61.4,61.53,151206.0,50.2017,50.3406,50.169,50.2752,151206.0
2017-12-08 11:10:00,61.53,61.67,61.51,61.54,133914.0,50.2752,50.3896,50.2589,50.2834,133914.0
2017-12-08 11:20:00,61.55,61.83,61.52,61.83,59022.0,50.2916,50.5204,50.2671,50.5204,59022.0
2017-12-08 11:30:00,61.81,61.81,61.58,61.61,78676.0,50.504,50.504,50.3161,50.3406,78676.0
2017-12-08 11:40:00,61.62,61.62,61.39,61.45,57658.0,50.3488,50.3488,50.1608,50.2099,57658.0
2017-12-08 11:50:00,61.44,61.52,61.37,61.49,49283.0,50.2017,50.2671,50.1445,50.2426,49283.0
2017-12-08 12:00:00,61.49,61.54,61.41,61.49,36972.0,50.2426,50.2834,50.1772,50.2426,36972.0
2017-12-08 12:10:00,61.49,61.49,61.39,61.4,27717.0,50.2426,50.2426,50.1608,50.169,27717.0
2017-12-08 12:20:00,61.39,61.49,61.37,61.46,33518.0,50.1608,50.2426,50.1445,50.218,33518.0
2017-12-08 12:30:00,61.46,61.53,61.44,61.46,26137.0,50.218,50.2752,50.2017,50.218,26137.0
2017-12-08 12:40:00,61.45,61.49,61.41,61.49,21049.0,50.2099,50.2426,50.1772,50.2426,21049.0
2017-12-08 12:50:00,61.48,61.5,61.45,61.47,18821.0,50.2344,50.2507,50.2099,50.2262,18821.0
2017-12-08 13:00:00,61.47,61.5,61.46,61.48,24965.0,50.2262,50.2507,50.218,50.2344,24965.0
2017-12-08 13:10:00,61.48,61.57,61.41,61.43,51749.0,50.2344,50.3079,50.1772,50.1935,51749.0
2017-12-08 13:20:00,61.42,61.48,61.4,61.41,45126.0,50.1854,50.2344,50.169,50.1772,45126.0
2017-12-08 13:30:00,61.43,61.43,61.29,61.35,45801.0,50.1935,50.1935,50.0791,50.1282,45801.0
2017-12-08 13:40:00,61.34,61.38,61.31,61.34,29439.0,50.12,50.1527,50.0955,50.12,29439.0
2017-12-08 13:50:00,61.34,61.34,61.29,61.3,27014.0,50.12,50.12,50.0791,50.0873,27014.0
2017-12-08 14:00:00,61.29,61.36,61.27,61.36,31275.0,50.0791,50.1363,50.0628,50.1363,31275.0
2017-12-08 14:10:00,61.36,61.36,61.26,61.35,36432.0,50.1363,50.1363,50.0546,50.1282,36432.0
2017-12-08 14:20:00,61.35,61.56,61.34,61.46,48980.0,50.1282,50.2998,50.12,50.218,48980.0
2017-12-08 14:30:00,61.47,61.48,61.3,61.39,43847.0,50.2262,50.2344,50.0873,50.1608,43847.0
2017-12-08 14:40:00,61.39,61.39,61.29,61.33,32750.0,50.1608,50.1608,50.0791,50.1118,32750.0
2017-12-08 14:50:00,61.33,61.39,61.3,61.36,47352.0,50.1118,50.1608,50.0873,50.1363,47352.0
2017-12-08 15:00:00,61.36,61.45,61.35,61.42,38761.0,50.1363,50.2099,50.1282,50.1854,38761.0
2017-12-08 15:10:00,61.41,61.42,61.32,61.36,46830.0,50.1772,50.1854,50.1037,50.1363,46830.0
2017-12-08 15:20:00,61.35,61.39,61.27,61.29,57936.0,50.1282,50.1608,50.0628,50.0791,57936.0
2017-12-08 15:30:00,61.29,61.34,61.17,61.18,147357.0,50.0791,50.12,49.9811,49.9893,147357.0
2017-12-08 15:40:00,61.17,61.27,61.17,61.27,151894.0,49.9811,50.0628,49.9811,50.0628,151894.0
2017-12-08 15:50:00,61.28,61.37,61.25,61.37,379692.0,50.071,50.1445,50.0465,50.1445,379692.0
2017-12-11 09:30:00,61.58,61.75,61.15,61.24,230642.0,50.3161,50.455,49.9647,50.0383,230642.0
2017-12-11 09:40:00,61.25,61.92,61.2,61.79,172663.0,50.0465,50.5939,50.0056,50.4877,172663.0
2017-12-11 09:50:00,61.79,62.17,61.77,62.14,123851.0,50.4877,50.7982,50.4713,50.7737,123851.0
2017-12-11 10:00:00,62.13,62.17,61.81,61.86,111334.0,50.7655,50.7982,50.504,50.5449,111334.0
2017-12-11 10:10:00,61.87,61.88,61.65,61.77,158476.0,50.553,50.5612,50.3733,50.4713,158476.0
2017-12-11 10:20:00,61.75,61.88,61.71,61.85,62757.0,50.455,50.5612,50.4223,50.5367,62757.0
2017-12-11 10:30:00,61.86,62.1,61.8,62.06,190944.0,50.5449,50.741,50.4959,50.7083,190944.0
2017-12-11 10:40:00,62.04,62.13,61.91,61.94,79988.0,50.692,50.7655,50.5857,50.6102,79988.0
2017-12-11 10:50:00,61.96,62.01,61.89,61.92,56857.0,50.6266,50.6674,50.5694,50.5939,56857.0
2017-12-11 11:00:00,61.92,61.97,61.8,61.8,51517.0,50.5939,50.6348,50.4959,50.4959,51517.0
2017-12-11 11:10:00,61.82,61.88,61.6,61.72,56859.0,50.5122,50.5612,50.3324,50.4305,56859.0
2017-12-11 11:20:00,61.72,61.72,61.55,61.66,45393.0,50.4305,50.4305,50.2916,50.3815,45393.0
2017-12-11 11:30:00,61.65,61.8,61.59,61.8,105987.0,50.3733,50.4959,50.3243,50.4959,105987.0
2017-12-11 11:40:00,61.82,61.84,61.61,61.61,54232.0,50.5122,50.5285,50.3406,50.3406,54232.0
2017-12-11 11:50:00,61.63,61.66,61.53,61.61,67398.0,50.3569,50.3815,50.2752,50.3406,67398.0
2017-12-11 12:00:00,61.61,61.65,61.45,61.47,40959.0,50.3406,50.3733,50.2099,50.2262,40959.0
2017-12-11 12:10:00,61.47,61.5,61.4,61.45,37398.0,50.2262,50.2507,50.169,50.2099,37398.0
2017-12-11 12:20:00,61.46,61.57,61.36,61.55,76374.0,50.218,50.3079,50.1363,50.2916,76374.0
2017-12-11 12:30:00,61.55,61.74,61.53,61.72,37617.0,50.2916,50.4468,50.2752,50.4305,37617.0
2017-12-11 12:40:00,61.72,61.83,61.67,61.67,71307.0,50.4305,50.5204,50.3896,50.3896,71307.0
2017-12-11 12:50:00,61.67,61.73,61.63,61.71,37211.0,50.3896,50.4387,50.3569,50.4223,37211.0
2017-12-11 13:00:00,61.72,61.73,61.66,61.7,27035.0,50.4305,50.4387,50.3815,50.4141,27035.0
2017-12-11 13:10:00,61.69,61.69,61.54,61.55,43921.0,50.406,50.406,50.2834,50.2916,43921.0
2017-12-11 13:20:00,61.54,61.6,61.49,61.52,60702.0,50.2834,50.3324,50.2426,50.2671,60702.0
2017-12-11 13:30:00,61.52,61.54,61.37,61.45,62436.0,50.2671,50.2834,50.1445,50.2099,62436.0
2017-12-11 13:40:00,61.47,61.5,61.4,61.49,54234.0,50.2262,50.2507,50.169,50.2426,54234.0
2017-12-11 13:50:00,61.5,61.53,61.44,61.51,57147.0,50.2507,50.2752,50.2017,50.2589,57147.0
2017-12-11 14:00:00,61.5,61.62,61.5,61.55,62192.0,50.2507,50.3488,50.2507,50.2916,62192.0
2017-12-11 14:10:00,61.55,61.56,61.45,61.54,42189.0,50.2916,50.2998,50.2099,50.2834,42189.0
2017-12-11 14:20:00,61.54,61.55,61.42,61.43,68948.0,50.2834,50.2916,50.1854,50.1935,68948.0
2017-12-11 14:30:00,61.43,61.47,61.39,61.46,72394.0,50.1935,50.2262,50.1608,50.218,72394.0
2017-12-11 14:40:00,61.46,61.53,61.45,61.5,60809.0,50.218,50.2752,50.2099,50.2507,60809.0
2017-12-11 14:50:00,61.49,61.53,61.46,61.52,64499.0,50.2426,50.2752,50.218,50.2671,64499.0
2017-12-11 15:00:00,61.51,61.65,61.5,61.62,68141.0,50.2589,50.3733,50.2507,50.3488,68141.0
2017-12-11 15:10:00,61.63,61.75,61.63,61.67,71172.0,50.3569,50.455,50.3569,50.3896,71172.0
2017-12-11 15:20:00,61.66,61.7,61.58,61.68,109069.0,50.3815,50.4141,50.3161,50.3978,109069.0
2017-12-11 15:30:00,61.68,61.77,61.64,61.77,82261.0,50.3978,50.4713,50.3651,50.4713,82261.0
2017-12-11 15:40:00,61.77,61.77,61.67,61.74,118859.0,50.4713,50.4713,50.3896,50.4468,118859.0
2017-12-11 15:50:00,61.74,61.79,61.67,61.75,234879.0,50.4468,50.4877,50.3896,50.455,234879.0
2017-12-12 09:30:00,61.76,61.95,61.62,61.76,122980.0,50.4632,50.6184,50.3488,50.4632,122980.0
2017-12-12 09:40:00,61.77,61.78,61.13,61.13,125677.0,50.4713,50.4795,49.9484,49.9484,125677.0
2017-12-12 09:50:00,61.12,61.15,60.89,60.99,148922.0,49.9402,49.9647,49.7523,49.834,148922.0
2017-12-12 10:00:00,61.01,61.28,60.88,61.27,158278.0,49.8504,50.071,49.7441,50.0628,158278.0
2017-12-12 10:10:00,61.28,61.59,61.27,61.51,88956.0,50.071,50.3243,50.0628,50.2589,88956.0
2017-12-12 10:20:00,61.52,61.6,61.46,61.59,70971.0,50.2671,50.3324,50.218,50.3243,70971.0
2017-12-12 10:30:00,61.59,61.6,61.32,61.34,74353.0,50.3243,50.3324,50.1037,50.12,74353.0
2017-12-12 10:40:00,61.35,61.51,61.27,61.27,92701.0,50.1282,50.2589,50.0628,50.0628,92701.0
2017-12-12 10:50:00,61.28,61.54,61.25,61.53,107551.0,50.071,50.2834,50.0465,50.2752,107551.0
2017-12-12 11:00:00,61.52,61.61,61.48,61.52,100869.0,50.2671,50.3406,50.2344,50.2671,100869.0
2017-12-12 11:10:00,61.51,61.65,61.5,61.57,133539.0,50.2589,50.3733,50.2507,50.3079,133539.0
2017-12-12 11:20:00,61.57,61.6,61.49,61.51,68658.0,50.3079,50.3324,50.2426,50.2589,68658.0
2017-12-12 11:30:00,61.5,61.63,61.48,61.49,80073.0,50.2507,50.3569,50.2344,50.2426,80073.0
2017-12-12 11:40:00,61.5,61.57,61.47,61.51,47043.0,50.2507,50.3079,50.2262,50.2589,47043.0
2017-12-12 11:50:00,61.52,61.56,61.46,61.47,62522.0,50.2671,50.2998,50.218,50.2262,62522.0
2017-12-12 12:00:00,61.47,61.53,61.4,61.5,53953.0,50.2262,50.2752,50.169,50.2507,53953.0
2017-12-12 12:10:00,61.51,61.61,61.5,61.59,46508.0,50.2589,50.3406,50.2507,50.3243,46508.0
2017-12-12 12:20:00,61.6,61.62,61.46,61.47,68226.0,50.3324,50.3488,50.218,50.2262,68226.0
2017-12-12 12:30:00,61.48,61.59,61.46,61.5,43156.0,50.2344,50.3243,50.218,50.2507,43156.0
2017-12-12 12:40:00,61.49,61.55,61.43,61.52,92314.0,50.2426,50.2916,50.1935,50.2671,92314.0
2017-12-12 12:50:00,61.53,61.73,61.53,61.69,106147.0,50.2752,50.4387,50.2752,50.406,106147.0
2017-12-12 13:00:00,61.69,61.74,61.62,61.72,58332.0,50.406,50.4468,50.3488,50.4305,58332.0
2017-12-12 13:10:00,61.73,61.75,61.58,61.63,42534.0,50.4387,50.455,50.3161,50.3569,42534.0
2017-12-12 13:20:00,61.63,61.7,61.61,61.67,47913.0,50.3569,50.4141,50.3406,50.3896,47913.0
2017-12-12 13:30:00,61.67,61.7,61.6,61.7,39708.0,50.3896,50.4141,50.3324,50.4141,39708.0
2017-12-12 13:40:00,61.7,61.71,61.59,61.62,79907.0,50.4141,50.4223,50.3243,50.3488,79907.0
2017-12-12 13:50:00,61.63,61.69,61.61,61.62,55100.0,50.3569,50.406,50.3406,50.3488,55100.0
2017-12-12 14:00:00,61.62,61.68,61.54,61.65,68858.0,50.3488,50.3978,50.2834,50.3733,68858.0
2017-12-12 14:10:00,61.64,61.66,61.56,61.56,63244.0,50.3651,50.3815,50.2998,50.2998,63244.0
2017-12-12 14:20:00,61.56,61.58,61.38,61.39,68737.0,50.2998,50.3161,50.1527,50.1608,68737.0
2017-12-12 14:30:00,61.4,61.43,61.36,61.41,77215.0,50.169,50.1935,50.1363,50.1772,77215.0
2017-12-12 14:40:00,61.41,61.42,61.28,61.35,91076.0,50.1772,50.1854,50.071,50.1282,91076.0
2017-12-12 14:50:00,61.35,61.35,61.19,61.25,80140.0,50.1282,50.1282,49.9974,50.0465,80140.0
2017-12-12 15:00:00,61.24,61.25,61.08,61.11,84787.0,50.0383,50.0465,49.9076,49.9321,84787.0
2017-12-12 15:10:00,61.11,61.14,61.04,61.08,82546.0,49.9321,49.9566,49.8749,49.9076,82546.0
2017-12-12 15:20:00,61.08,61.18,61.07,61.12,109785.0,49.9076,49.9893,49.8994,49.9402,109785.0
2017-12-12 15:30:00,61.13,61.21,61.1,61.17,173077.0,49.9484,50.0138,49.9239,49.9811,173077.0
2017-12-12 15:40:00,61.17,61.17,61.05,61.11,202413.0,49.9811,49.9811,49.883,49.9321,202413.0
2017-12-12 15:50:00,61.1,61.11,61.0,61.02,376221.0,49.9239,49.9321,49.8422,49.8585,376221.0
2017-12-13 09:30:00,60.85,61.71,60.8,61.67,202674.0,49.7196,50.4223,49.6788,50.3896,202674.0
2017-12-13 09:40:00,61.66,61.73,61.38,61.48,161602.0,50.3815,50.4387,50.1527,50.2344,161602.0
2017-12-13 09:50:00,61.47,61.59,61.36,61.59,87930.0,50.2262,50.3243,50.1363,50.3243,87930.0
2017-12-13 10:00:00,61.61,61.81,61.5,61.65,163490.0,50.3406,50.504,50.2507,50.3733,163490.0
2017-12-13 10:10:00,61.65,61.65,61.35,61.6,69185.0,50.3733,50.3733,50.1282,50.3324,69185.0
2017-12-13 10:20:00,61.59,61.59,61.44,61.58,36736.0,50.3243,50.3243,50.2017,50.3161,36736.0
2017-12-13 10:30:00,61.6,61.71,61.52,61.56,64502.0,50.3324,50.4223,50.2671,50.2998,64502.0
2017-12-13 10:40:00,61.55,61.75,61.55,61.64,48411.0,50.2916,50.455,50.2916,50.3651,48411.0
2017-12-13 10:50:00,61.64,61.65,61.53,61.59,49453.0,50.3651,50.3733,50.2752,50.3243,49453.0
2017-12-13 11:00:00,61.59,62.47,61.57,62.16,952330.0,50.3243,51.0433,50.3079,50.79,952330.0
2017-12-13 11:10:00,62.16,62.23,61.86,61.93,264658.0,50.79,50.8472,50.5449,50.6021,264658.0
2017-12-13 11:20:00,61.9,62.2,61.86,61.92,103409.0,50.5776,50.8227,50.5449,50.5939,103409.0
2017-12-13 11:30:00,61.94,62.08,61.93,61.95,66778.0,50.6102,50.7246,50.6021,50.6184,66778.0
2017-12-13 11:40:00,61.94,62.03,61.84,62.03,72665.0,50.6102,50.6838,50.5285,50.6838,72665.0
2017-12-13 11:50:00,62.01,62.09,61.93,62.08,61466.0,50.6674,50.7328,50.6021,50.7246,61466.0
2017-12-13 12:00:00,62.09,62.11,61.96,62.01,47579.0,50.7328,50.7491,50.6266,50.6674,47579.0
2017-12-13 12:10:00,62.01,62.03,61.75,61.77,70609.0,50.6674,50.6838,50.455,50.4713,70609.0
2017-12-13 12:20:00,61.79,62.04,61.78,61.98,61631.0,50.4877,50.692,50.4795,50.6429,61631.0
2017-12-13 12:30:00,61.99,62.04,61.96,61.97,39647.0,50.6511,50.692,50.6266,50.6348,39647.0
2017-12-13 12:40:00,61.98,62.07,61.97,62.03,43211.0,50.6429,50.7165,50.6348,50.6838,43211.0
2017-12-13 12:50:00,62.05,62.23,62.01,62.14,88286.0,50.7001,50.8472,50.6674,50.7737,88286.0
2017-12-13 13:00:00,62.13,62.22,62.11,62.19,63765.0,50.7655,50.839,50.7491,50.8145,63765.0
2017-12-13 13:10:00,62.2,62.28,62.17,62.23,68657.0,50.8227,50.8881,50.7982,50.8472,68657.0
2017-12-13 13:20:00,62.23,62.33,62.21,62.25,86278.0,50.8472,50.9289,50.8309,50.8635,86278.0
2017-12-13 13:30:00,62.25,62.36,62.21,62.27,141032.0,50.8635,50.9534,50.8309,50.8799,141032.0
2017-12-13 13:40:00,62.28,62.37,62.18,62.28,155998.0,50.8881,50.9616,50.8063,50.8881,155998.0
2017-12-13 13:50:00,62.28,62.4,62.2,62.34,115690.0,50.8881,50.9861,50.8227,50.9371,115690.0
2017-12-13 14:00:00,62.37,62.62,62.32,62.46,141407.0,50.9616,51.1659,50.9207,51.0351,141407.0
2017-12-13 14:10:00,62.45,62.47,62.28,62.42,85688.0,51.027,51.0433,50.8881,51.0024,85688.0
2017-12-13 14:20:00,62.42,62.42,62.26,62.32,62378.0,51.0024,51.0024,50.8717,50.9207,62378.0
2017-12-13 14:30:00,62.33,62.47,62.32,62.41,76404.0,50.9289,51.0433,50.9207,50.9943,76404.0
2017-12-13 14:40:00,62.42,62.52,62.39,62.51,80094.0,51.0024,51.0842,50.9779,51.076,80094.0
2017-12-13 14:50:00,62.51,62.65,62.49,62.54,158105.0,51.076,51.1904,51.0596,51.1005,158105.0
2017-12-13 15:00:00,62.55,62.56,62.46,62.49,143122.0,51.1087,51.1168,51.0351,51.0596,143122.0
2017-12-13 15:10:00,62.49,62.6,62.47,62.57,113295.0,51.0596,51.1495,51.0433,51.125,113295.0
2017-12-13 15:20:00,62.56,62.62,62.49,62.52,134924.0,51.1168,51.1659,51.0596,51.0842,134924.0
2017-12-13 15:30:00,62.51,62.6,62.41,62.6,144547.0,51.076,51.1495,50.9943,51.1495,144547.0
2017-12-13 15:40:00,62.6,62.8,62.59,62.8,268815.0,51.1495,51.3129,51.1413,51.3129,268815.0
2017-12-13 15:50:00,62.8,62.83,62.64,62.68,686271.0,51.3129,51.3374,51.1822,51.2149,686271.0
2017-12-14 09:30:00,63.07,63.7,62.77,63.59,473965.0,51.5335,52.0483,51.2884,51.9584,473965.0
2017-12-14 09:40:00,63.58,63.59,63.25,63.34,223265.0,51.9503,51.9584,51.6806,51.7542,223265.0
2017-12-14 09:50:00,63.34,63.46,63.03,63.09,174334.0,51.7542,51.8522,51.5009,51.5499,174334.0
2017-12-14 10:00:00,63.09,63.09,62.71,62.92,156033.0,51.5499,51.5499,51.2394,51.411,156033.0
2017-12-14 10:10:00,62.92,63.08,62.78,62.97,141770.0,51.411,51.5417,51.2966,51.4518,141770.0
2017-12-14 10:20:00,62.96,63.06,62.88,62.96,139506.0,51.4437,51.5254,51.3783,51.4437,139506.0
2017-12-14 10:30:00,62.96,63.07,62.91,63.05,141972.0,51.4437,51.5335,51.4028,51.5172,141972.0
2017-12-14 10:40:00,63.05,63.22,63.01,63.05,197573.0,51.5172,51.6561,51.4845,51.5172,197573.0
2017-12-14 10:50:00,63.05,63.07,62.63,62.66,154013.0,51.5172,51.5335,51.174,51.1985,154013.0
2017-12-14 11:00:00,62.66,62.67,62.45,62.48,127989.0,51.1985,51.2067,51.027,51.0515,127989.0
2017-12-14 11:10:00,62.49,62.59,62.34,62.35,90446.0,51.0596,51.1413,50.9371,50.9452,90446.0
2017-12-14 11:20:00,62.36,62.37,62.2,62.23,87732.0,50.9534,50.9616,50.8227,50.8472,87732.0
2017-12-14 11:30:00,62.24,62.44,62.23,62.44,82455.0,50.8554,51.0188,50.8472,51.0188,82455.0
2017-12-14 11:40:00,62.45,62.7,62.44,62.69,118710.0,51.027,51.2312,51.0188,51.2231,118710.0
2017-12-14 11:50:00,62.7,62.89,62.68,62.89,112594.0,51.2312,51.3865,51.2149,51.3865,112594.0
2017-12-14 12:00:00,62.89,62.91,62.53,62.57,85448.0,51.3865,51.4028,51.0923,51.125,85448.0
2017-12-14 12:10:00,62.57,62.61,62.5,62.59,71306.0,51.125,51.1577,51.0678,51.1413,71306.0
2017-12-14 12:20:00,62.58,62.73,62.56,62.73,66477.0,51.1332,51.2557,51.1168,51.2557,66477.0
2017-12-14 12:30:00,62.72,62.72,62.63,62.68,44407.0,51.2476,51.2476,51.174,51.2149,44407.0
2017-12-14 12:40:00,62.67,62.74,62.63,62.73,71482.0,51.2067,51.2639,51.174,51.2557,71482.0
2017-12-14 12:50:00,62.74,62.79,62.7,62.73,66710.0,51.2639,51.3048,51.2312,51.2557,66710.0
2017-12-14 13:00:00,62.73,62.77,62.7,62.74,48810.0,51.2557,51.2884,51.2312,51.2639,48810.0
2017-12-14 13:10:00,62.74,62.75,62.6,62.6,54691.0,51.2639,51.2721,51.1495,51.1495,54691.0
2017-12-14 13:20:00,62.61,62.66,62.6,62.64,37842.0,51.1577,51.1985,51.1495,51.1822,37842.0
2017-12-14 13:30:00,62.65,62.68,62.51,62.53,49908.0,51.1904,51.2149,51.076,51.0923,49908.0
2017-12-14 13:40:00,62.54,62.59,62.49,62.52,59394.0,51.1005,51.1413,51.0596,51.0842,59394.0
2017-12-14 13:50:00,62.51,62.52,62.42,62.43,56911.0,51.076,51.0842,51.0024,51.0106,56911.0
2017-12-14 14:00:00,62.42,62.46,62.29,62.34,59343.0,51.0024,51.0351,50.8962,50.9371,59343.0
2017-12-14 14:10:00,62.34,62.39,62.31,62.31,63417.0,50.9371,50.9779,50.9126,50.9126,63417.0
2017-12-14 14:20:00,62.33,62.33,61.89,61.92,134887.0,50.9289,50.9289,50.5694,50.5939,134887.0
2017-12-14 14:30:00,61.94,62.16,61.93,62.09,138763.0,50.6102,50.79,50.6021,50.7328,138763.0
2017-12-14 14:40:00,62.1,62.15,61.97,62.02,117051.0,50.741,50.7818,50.6348,50.6756,117051.0
2017-12-14 14:50:00,62.02,62.24,61.99,62.19,108934.0,50.6756,50.8554,50.6511,50.8145,108934.0
2017-12-14 15:00:00,62.18,62.3,62.17,62.2,114902.0,50.8063,50.9044,50.7982,50.8227,114902.0
2017-12-14 15:10:00,62.21,62.23,62.11,62.11,91622.0,50.8309,50.8472,50.7491,50.7491,91622.0
2017-12-14 15:20:00,62.11,62.16,62.05,62.06,74856.0,50.7491,50.79,50.7001,50.7083,74856.0
2017-12-14 15:30:00,62.06,62.35,62.06,62.35,133136.0,50.7083,50.9452,50.7083,50.9452,133136.0
2017-12-14 15:40:00,62.35,62.4,62.12,62.17,252978.0,50.9452,50.9861,50.7573,50.7982,252978.0
2017-12-14 15:50:00,62.15,62.17,61.93,61.95,545463.0,50.7818,50.7982,50.6021,50.6184,545463.0
2017-12-15 09:30:00,62.71,62.93,62.38,62.65,668931.0,51.2394,51.4192,50.9698,51.1904,668931.0
2017-12-15 09:40:00,62.61,62.86,62.56,62.65,117706.0,51.1577,51.362,51.1168,51.1904,117706.0
2017-12-15 09:50:00,62.66,62.79,62.61,62.68,71182.0,51.1985,51.3048,51.1577,51.2149,71182.0
2017-12-15 10:00:00,62.69,62.71,62.4,62.43,109038.0,51.2231,51.2394,50.9861,51.0106,109038.0
2017-12-15 10:10:00,62.43,62.85,62.35,62.74,114118.0,51.0106,51.3538,50.9452,51.2639,114118.0
2017-12-15 10:20:00,62.76,62.98,62.72,62.84,186809.0,51.2803,51.46,51.2476,51.3456,186809.0
2017-12-15 10:30:00,62.84,62.94,62.75,62.78,135735.0,51.3456,51.4273,51.2721,51.2966,135735.0
2017-12-15 10:40:00,62.76,62.76,62.54,62.54,115851.0,51.2803,51.2803,51.1005,51.1005,115851.0
2017-12-15 10:50:00,62.53,62.59,62.47,62.54,95902.0,51.0923,51.1413,51.0433,51.1005,95902.0
2017-12-15 11:00:00,62.54,62.77,62.49,62.76,176558.0,51.1005,51.2884,51.0596,51.2803,176558.0
2017-12-15 11:10:00,62.77,62.9,62.75,62.86,113853.0,51.2884,51.3946,51.2721,51.362,113853.0
2017-12-15 11:20:00,62.86,62.92,62.76,62.87,112642.0,51.362,51.411,51.2803,51.3701,112642.0
2017-12-15 11:30:00,62.86,62.96,62.74,62.75,97267.0,51.362,51.4437,51.2639,51.2721,97267.0
2017-12-15 11:40:00,62.76,62.91,62.76,62.82,63594.0,51.2803,51.4028,51.2803,51.3293,63594.0
2017-12-15 11:50:00,62.82,63.05,62.79,63.05,79113.0,51.3293,51.5172,51.3048,51.5172,79113.0
2017-12-15 12:00:00,63.05,63.1,63.02,63.08,164506.0,51.5172,51.5581,51.4927,51.5417,164506.0
2017-12-15 12:10:00,63.09,63.09,62.94,62.97,82447.0,51.5499,51.5499,51.4273,51.4518,82447.0
2017-12-15 12:20:00,62.96,62.99,62.89,62.92,45563.0,51.4437,51.4682,51.3865,51.411,45563.0
2017-12-15 12:30:00,62.93,63.01,62.89,62.99,64416.0,51.4192,51.4845,51.3865,51.4682,64416.0
2017-12-15 12:40:00,62.98,63.08,62.98,63.05,68887.0,51.46,51.5417,51.46,51.5172,68887.0
2017-12-15 12:50:00,63.05,63.09,63.0,63.04,47671.0,51.5172,51.5499,51.4764,51.509,47671.0
2017-12-15 13:00:00,63.03,63.03,62.8,62.8,79194.0,51.5009,51.5009,51.3129,51.3129,79194.0
2017-12-15 13:10:00,62.8,62.88,62.75,62.8,47470.0,51.3129,51.3783,51.2721,51.3129,47470.0
2017-12-15 13:20:00,62.82,62.89,62.78,62.81,96527.0,51.3293,51.3865,51.2966,51.3211,96527.0
2017-12-15 13:30:00,62.81,62.9,62.77,62.87,70773.0,51.3211,51.3946,51.2884,51.3701,70773.0
2017-12-15 13:40:00,62.87,62.98,62.83,62.95,72807.0,51.3701,51.46,51.3374,51.4355,72807.0
2017-12-15 13:50:00,62.95,63.05,62.93,63.01,71946.0,51.4355,51.5172,51.4192,51.4845,71946.0
2017-12-15 14:00:00,63.03,63.06,62.97,63.03,76442.0,51.5009,51.5254,51.4518,51.5009,76442.0
2017-12-15 14:10:00,63.04,63.19,63.04,63.13,166759.0,51.509,51.6316,51.509,51.5826,166759.0
2017-12-15 14:20:00,63.13,63.2,63.03,63.03,113092.0,51.5826,51.6398,51.5009,51.5009,113092.0
2017-12-15 14:30:00,63.04,63.06,62.94,62.96,86865.0,51.509,51.5254,51.4273,51.4437,86865.0
2017-12-15 14:40:00,62.96,63.15,62.95,63.15,86447.0,51.4437,51.5989,51.4355,51.5989,86447.0
2017-12-15 14:50:00,63.15,63.15,62.96,63.02,95441.0,51.5989,51.5989,51.4437,51.4927,95441.0
2017-12-15 15:00:00,63.02,63.06,63.01,63.04,78438.0,51.4927,51.5254,51.4845,51.509,78438.0
2017-12-15 15:10:00,63.03,63.15,62.95,62.96,115041.0,51.5009,51.5989,51.4355,51.4437,115041.0
2017-12-15 15:20:00,62.96,62.96,62.82,62.83,102475.0,51.4437,51.4437,51.3293,51.3374,102475.0
2017-12-15 15:30:00,62.83,62.88,62.76,62.76,142699.0,51.3374,51.3783,51.2803,51.2803,142699.0
2017-12-15 15:40:00,62.76,62.76,62.44,62.54,316820.0,51.2803,51.2803,51.0188,51.1005,316820.0
2017-12-15 15:50:00,62.54,62.66,62.48,62.59,718057.0,51.1005,51.1985,51.0515,51.1413,718057.0
2017-12-18 09:30:00,63.35,64.35,63.35,63.94,474464.0,51.7623,52.5794,51.7623,52.2444,474464.0
2017-12-18 09:40:00,63.91,64.07,63.64,63.8,192742.0,52.2199,52.3506,51.9993,52.13,192742.0
2017-12-18 09:50:00,63.8,64.09,63.8,63.98,118328.0,52.13,52.367,52.13,52.2771,118328.0
2017-12-18 10:00:00,63.99,64.15,63.82,63.87,163544.0,52.2853,52.416,52.1464,52.1872,163544.0
2017-12-18 10:10:00,63.87,63.94,63.71,63.85,128140.0,52.1872,52.2444,52.0565,52.1709,128140.0
2017-12-18 10:20:00,63.84,63.84,63.62,63.66,101802.0,52.1627,52.1627,51.9829,52.0156,101802.0
2017-12-18 10:30:00,63.66,63.79,63.62,63.62,118141.0,52.0156,52.1219,51.9829,51.9829,118141.0
2017-12-18 10:40:00,63.62,63.69,63.49,63.67,86989.0,51.9829,52.0401,51.8767,52.0238,86989.0
2017-12-18 10:50:00,63.66,63.76,63.6,63.74,112634.0,52.0156,52.0973,51.9666,52.081,112634.0
2017-12-18 11:00:00,63.74,63.94,63.71,63.84,214868.0,52.081,52.2444,52.0565,52.1627,214868.0
2017-12-18 11:10:00,63.83,63.88,63.7,63.8,132487.0,52.1545,52.1954,52.0483,52.13,132487.0
2017-12-18 11:20:00,63.79,63.84,63.69,63.75,61955.0,52.1219,52.1627,52.0401,52.0892,61955.0
2017-12-18 11:30:00,63.75,63.86,63.72,63.84,99738.0,52.0892,52.179,52.0647,52.1627,99738.0
2017-12-18 11:40:00,63.84,63.84,63.76,63.78,55739.0,52.1627,52.1627,52.0973,52.1137,55739.0
2017-12-18 11:50:00,63.78,63.8,63.69,63.76,63626.0,52.1137,52.13,52.0401,52.0973,63626.0
2017-12-18 12:00:00,63.76,63.92,63.72,63.91,79879.0,52.0973,52.2281,52.0647,52.2199,79879.0
2017-12-18 12:10:00,63.9,63.97,63.9,63.92,69463.0,52.2117,52.2689,52.2117,52.2281,69463.0
2017-12-18 12:20:00,63.93,64.14,63.91,63.99,93425.0,52.2362,52.4078,52.2199,52.2853,93425.0
2017-12-18 12:30:00,63.98,64.03,63.9,63.93,50452.0,52.2771,52.318,52.2117,52.2362,50452.0
2017-12-18 12:40:00,63.93,64.08,63.89,64.07,90252.0,52.2362,52.3588,52.2036,52.3506,90252.0
2017-12-18 12:50:00,64.06,64.08,63.99,64.07,62910.0,52.3425,52.3588,52.2853,52.3506,62910.0
2017-12-18 13:00:00,64.05,64.06,63.97,64.04,46520.0,52.3343,52.3425,52.2689,52.3261,46520.0
2017-12-18 13:10:00,64.04,64.05,63.89,63.9,53685.0,52.3261,52.3343,52.2036,52.2117,53685.0
2017-12-18 13:20:00,63.91,63.96,63.88,63.96,41730.0,52.2199,52.2608,52.1954,52.2608,41730.0
2017-12-18 13:30:00,63.97,64.13,63.94,64.1,85666.0,52.2689,52.3997,52.2444,52.3751,85666.0
2017-12-18 13:40:00,64.1,64.11,64.05,64.1,70393.0,52.3751,52.3833,52.3343,52.3751,70393.0
2017-12-18 13:50:00,64.1,64.12,64.02,64.03,103845.0,52.3751,52.3915,52.3098,52.318,103845.0
2017-12-18 14:00:00,64.03,64.22,64.02,64.2,100226.0,52.318,52.4732,52.3098,52.4569,100226.0
2017-12-18 14:10:00,64.2,64.2,64.09,64.13,102116.0,52.4569,52.4569,52.367,52.3997,102116.0
2017-12-18 14:20:00,64.13,64.18,64.09,64.17,71414.0,52.3997,52.4405,52.367,52.4323,71414.0
2017-12-18 14:30:00,64.17,64.28,64.15,64.28,153693.0,52.4323,52.5222,52.416,52.5222,153693.0
2017-12-18 14:40:00,64.27,64.34,64.18,64.31,108247.0,52.5141,52.5712,52.4405,52.5467,108247.0
2017-12-18 14:50:00,64.31,64.4,64.29,64.32,126631.0,52.5467,52.6203,52.5304,52.5549,126631.0
2017-12-18 15:00:00,64.31,64.4,64.25,64.3,111087.0,52.5467,52.6203,52.4977,52.5386,111087.0
2017-12-18 15:10:00,64.3,64.39,64.26,64.38,114586.0,52.5386,52.6121,52.5059,52.6039,114586.0
2017-12-18 15:20:00,64.38,64.42,64.28,64.31,148359.0,52.6039,52.6366,52.5222,52.5467,148359.0
2017-12-18 15:30:00,64.32,64.37,64.17,64.23,130324.0,52.5549,52.5958,52.4323,52.4814,130324.0
2017-12-18 15:40:00,64.23,64.31,64.18,64.2,200728.0,52.4814,52.5467,52.4405,52.4569,200728.0
2017-12-18 15:50:00,64.19,64.21,64.04,64.08,536690.0,52.4487,52.465,52.3261,52.3588,536690.0
2017-12-19 09:30:00,64.33,64.45,63.92,64.22,185350.0,52.5631,52.6611,52.2281,52.4732,185350.0
2017-12-19 09:40:00,64.21,64.3,63.89,63.96,144620.0,52.465,52.5386,52.2036,52.2608,144620.0
2017-12-19 09:50:00,63.95,64.19,63.87,64.03,181308.0,52.2526,52.4487,52.1872,52.318,181308.0
2017-12-19 10:00:00,64.03,64.11,63.87,64.07,144250.0,52.318,52.3833,52.1872,52.3506,144250.0
2017-12-19 10:10:00,64.07,64.07,63.9,63.91,137149.0,52.3506,52.3506,52.2117,52.2199,137149.0
2017-12-19 10:20:00,63.92,64.18,63.87,64.12,191865.0,52.2281,52.4405,52.1872,52.3915,191865.0
2017-12-19 10:30:00,64.12,64.45,64.03,64.45,132808.0,52.3915,52.6611,52.318,52.6611,132808.0
2017-12-19 10:40:00,64.46,64.46,64.22,64.4,92787.0,52.6693,52.6693,52.4732,52.6203,92787.0
2017-12-19 10:50:00,64.4,64.62,64.39,64.49,120697.0,52.6203,52.8,52.6121,52.6938,120697.0
2017-12-19 11:00:00,64.52,64.63,64.4,64.6,93396.0,52.7183,52.8082,52.6203,52.7837,93396.0
2017-12-19 11:10:00,64.61,64.63,64.46,64.6,74939.0,52.7919,52.8082,52.6693,52.7837,74939.0
2017-12-19 11:20:00,64.6,64.64,64.33,64.35,81247.0,52.7837,52.8164,52.5631,52.5794,81247.0
2017-12-19 11:30:00,64.33,64.41,64.28,64.28,73625.0,52.5631,52.6284,52.5222,52.5222,73625.0
2017-12-19 11:40:00,64.28,64.39,64.2,64.37,78542.0,52.5222,52.6121,52.4569,52.5958,78542.0
2017-12-19 11:50:00,64.38,64.38,64.27,64.31,63351.0,52.6039,52.6039,52.5141,52.5467,63351.0
2017-12-19 12:00:00,64.3,64.4,64.28,64.35,94271.0,52.5386,52.6203,52.5222,52.5794,94271.0
2017-12-19 12:10:00,64.35,64.45,64.34,64.45,96276.0,52.5794,52.6611,52.5712,52.6611,96276.0
2017-12-19 12:20:00,64.46,64.5,64.42,64.45,102681.0,52.6693,52.702,52.6366,52.6611,102681.0
2017-12-19 12:30:00,64.46,64.46,64.27,64.38,61095.0,52.6693,52.6693,52.5141,52.6039,61095.0
2017-12-19 12:40:00,64.39,64.4,64.29,64.31,63605.0,52.6121,52.6203,52.5304,52.5467,63605.0
2017-12-19 12:50:00,64.28,64.35,64.25,64.3,68697.0,52.5222,52.5794,52.4977,52.5386,68697.0
2017-12-19 13:00:00,64.29,64.38,64.28,64.36,71955.0,52.5304,52.6039,52.5222,52.5876,71955.0
2017-12-19 13:10:00,64.35,64.44,64.33,64.41,72499.0,52.5794,52.653,52.5631,52.6284,72499.0
2017-12-19 13:20:00,64.42,64.48,64.37,64.39,74362.0,52.6366,52.6856,52.5958,52.6121,74362.0
2017-12-19 13:30:00,64.4,64.41,64.32,64.4,58349.0,52.6203,52.6284,52.5549,52.6203,58349.0
2017-12-19 13:40:00,64.4,64.4,64.18,64.2,164708.0,52.6203,52.6203,52.4405,52.4569,164708.0
2017-12-19 13:50:00,64.19,64.22,64.1,64.16,93673.0,52.4487,52.4732,52.3751,52.4242,93673.0
2017-12-19 14:00:00,64.16,64.17,64.06,64.07,82808.0,52.4242,52.4323,52.3425,52.3506,82808.0
2017-12-19 14:10:00,64.07,64.16,64.02,64.14,83417.0,52.3506,52.4242,52.3098,52.4078,83417.0
2017-12-19 14:20:00,64.15,64.22,64.13,64.15,58701.0,52.416,52.4732,52.3997,52.416,58701.0
2017-12-19 14:30:00,64.15,64.17,64.06,64.11,67622.0,52.416,52.4323,52.3425,52.3833,67622.0
2017-12-19 14:40:00,64.11,64.18,64.08,64.1,90301.0,52.3833,52.4405,52.3588,52.3751,90301.0
2017-12-19 14:50:00,64.11,64.13,64.04,64.12,64806.0,52.3833,52.3997,52.3261,52.3915,64806.0
2017-12-19 15:00:00,64.12,64.12,64.05,64.09,80104.0,52.3915,52.3915,52.3343,52.367,80104.0
2017-12-19 15:10:00,64.1,64.16,64.08,64.14,91837.0,52.3751,52.4242,52.3588,52.4078,91837.0
2017-12-19 15:20:00,64.15,64.24,64.15,64.2,92565.0,52.416,52.4895,52.416,52.4569,92565.0
2017-12-19 15:30:00,64.2,64.22,64.12,64.2,136216.0,52.4569,52.4732,52.3915,52.4569,136216.0
2017-12-19 15:40:00,64.2,64.2,64.1,64.14,231927.0,52.4569,52.4569,52.3751,52.4078,231927.0
2017-12-19 15:50:00,64.14,64.18,64.05,64.09,888957.0,52.4078,52.4405,52.3343,52.367,888957.0
2017-12-20 09:30:00,64.2,65.24,64.18,64.73,704237.0,52.4569,53.3066,52.4405,52.8899,704237.0
2017-12-20 09:40:00,64.73,64.84,64.59,64.83,380130.0,52.8899,52.9798,52.7755,52.9716,380130.0
2017-12-20 09:50:00,64.86,64.9,64.64,64.83,263926.0,52.9961,53.0288,52.8164,52.9716,263926.0
2017-12-20 10:00:00,64.83,64.89,64.71,64.8,168398.0,52.9716,53.0206,52.8736,52.9471,168398.0
2017-12-20 10:10:00,64.81,65.0,64.78,64.9,335871.0,52.9553,53.1105,52.9308,53.0288,335871.0
2017-12-20 10:20:00,64.88,65.08,64.81,64.95,192449.0,53.0125,53.1759,52.9553,53.0697,192449.0
2017-12-20 10:30:00,64.95,65.09,64.9,64.95,230299.0,53.0697,53.1841,53.0288,53.0697,230299.0
2017-12-20 10:40:00,64.97,65.09,64.9,65.0,107706.0,53.086,53.1841,53.0288,53.1105,107706.0
2017-12-20 10:50:00,65.0,65.11,64.91,65.06,162528.0,53.1105,53.2004,53.037,53.1595,162528.0
2017-12-20 11:00:00,65.05,65.2,65.03,65.05,241941.0,53.1514,53.2739,53.135,53.1514,241941.0
2017-12-20 11:10:00,65.05,65.05,64.9,64.96,188639.0,53.1514,53.1514,53.0288,53.0778,188639.0
2017-12-20 11:20:00,64.97,64.98,64.85,64.93,98400.0,53.086,53.0942,52.988,53.0533,98400.0
2017-12-20 11:30:00,64.94,64.95,64.79,64.79,95533.0,53.0615,53.0697,52.9389,52.9389,95533.0
2017-12-20 11:40:00,64.8,64.88,64.49,64.51,232246.0,52.9471,53.0125,52.6938,52.7102,232246.0
2017-12-20 11:50:00,64.52,64.59,64.39,64.45,241365.0,52.7183,52.7755,52.6121,52.6611,241365.0
2017-12-20 12:00:00,64.42,64.48,64.21,64.34,134221.0,52.6366,52.6856,52.465,52.5712,134221.0
2017-12-20 12:10:00,64.34,64.38,64.29,64.34,85368.0,52.5712,52.6039,52.5304,52.5712,85368.0
2017-12-20 12:20:00,64.34,64.42,64.26,64.28,88951.0,52.5712,52.6366,52.5059,52.5222,88951.0
2017-12-20 12:30:00,64.29,64.41,64.27,64.36,89642.0,52.5304,52.6284,52.5141,52.5876,89642.0
2017-12-20 12:40:00,64.36,64.37,64.29,64.33,95347.0,52.5876,52.5958,52.5304,52.5631,95347.0
2017-12-20 12:50:00,64.34,64.34,64.17,64.29,72093.0,52.5712,52.5712,52.4323,52.5304,72093.0
2017-12-20 13:00:00,64.29,64.31,64.22,64.29,57713.0,52.5304,52.5467,52.4732,52.5304,57713.0
2017-12-20 13:10:00,64.3,64.33,64.23,64.32,80651.0,52.5386,52.5631,52.4814,52.5549,80651.0
2017-12-20 13:20:00,64.32,64.33,64.24,64.28,88388.0,52.5549,52.5631,52.4895,52.5222,88388.0
2017-12-20 13:30:00,64.28,64.37,64.28,64.36,68370.0,52.5222,52.5958,52.5222,52.5876,68370.0
2017-12-20 13:40:00,64.36,64.43,64.34,64.39,111035.0,52.5876,52.6448,52.5712,52.6121,111035.0
2017-12-20 13:50:00,64.39,64.42,64.31,64.4,102436.0,52.6121,52.6366,52.5467,52.6203,102436.0
2017-12-20 14:00:00,64.39,64.41,64.36,64.4,72925.0,52.6121,52.6284,52.5876,52.6203,72925.0
2017-12-20 14:10:00,64.39,64.41,64.31,64.4,118022.0,52.6121,52.6284,52.5467,52.6203,118022.0
2017-12-20 14:20:00,64.4,64.44,64.23,64.3,174191.0,52.6203,52.653,52.4814,52.5386,174191.0
2017-12-20 14:30:00,64.29,64.52,64.29,64.52,115992.0,52.5304,52.7183,52.5304,52.7183,115992.0
2017-12-20 14:40:00,64.53,64.54,64.34,64.4,88847.0,52.7265,52.7347,52.5712,52.6203,88847.0
2017-12-20 14:50:00,64.39,64.51,64.35,64.49,143221.0,52.6121,52.7102,52.5794,52.6938,143221.0
2017-12-20 15:00:00,64.49,64.51,64.37,64.5,99629.0,52.6938,52.7102,52.5958,52.702,99629.0
2017-12-20 15:10:00,64.5,64.51,64.44,64.5,101222.0,52.702,52.7102,52.653,52.702,101222.0
2017-12-20 15:20:00,64.49,64.51,64.39,64.48,215822.0,52.6938,52.7102,52.6121,52.6856,215822.0
2017-12-20 15:30:00,64.48,64.48,64.41,64.46,156777.0,52.6856,52.6856,52.6284,52.6693,156777.0
2017-12-20 15:40:00,64.47,64.58,64.46,64.57,218846.0,52.6775,52.7673,52.6693,52.7592,218846.0
2017-12-20 15:50:00,64.57,64.63,64.45,64.48,502377.0,52.7592,52.8082,52.6611,52.6856,502377.0
2017-12-21 09:30:00,64.6,64.99,64.52,64.89,281226.0,52.7837,53.1024,52.7183,53.0206,281226.0
2017-12-21 09:40:00,64.87,65.42,64.83,65.4,216544.0,53.0043,53.4537,52.9716,53.4374,216544.0
2017-12-21 09:50:00,65.39,65.44,65.18,65.44,166049.0,53.4292,53.47,53.2576,53.47,166049.0
2017-12-21 10:00:00,65.44,65.49,65.33,65.47,197117.0,53.47,53.5109,53.3802,53.4946,197117.0
2017-12-21 10:10:00,65.48,65.61,65.45,65.61,195239.0,53.5027,53.6089,53.4782,53.6089,195239.0
2017-12-21 10:20:00,65.62,65.64,65.47,65.63,253068.0,53.6171,53.6335,53.4946,53.6253,253068.0
2017-12-21 10:30:00,65.64,65.74,65.56,65.59,193933.0,53.6335,53.7152,53.5681,53.5926,193933.0
2017-12-21 10:40:00,65.57,65.72,65.56,65.67,73714.0,53.5763,53.6988,53.5681,53.658,73714.0
2017-12-21 10:50:00,65.67,65.72,65.48,65.56,84529.0,53.658,53.6988,53.5027,53.5681,84529.0
2017-12-21 11:00:00,65.57,65.63,65.49,65.51,81279.0,53.5763,53.6253,53.5109,53.5272,81279.0
2017-12-21 11:10:00,65.52,65.52,65.38,65.46,121522.0,53.5354,53.5354,53.421,53.4864,121522.0
2017-12-21 11:20:00,65.46,65.68,65.46,65.64,94663.0,53.4864,53.6661,53.4864,53.6335,94663.0
2017-12-21 11:30:00,65.64,65.68,65.54,65.56,125134.0,53.6335,53.6661,53.5517,53.5681,125134.0
2017-12-21 11:40:00,65.56,65.59,65.42,65.53,136445.0,53.5681,53.5926,53.4537,53.5436,136445.0
2017-12-21 11:50:00,65.55,65.55,65.35,65.39,68802.0,53.5599,53.5599,53.3965,53.4292,68802.0
2017-12-21 12:00:00,65.39,65.41,65.27,65.4,101044.0,53.4292,53.4455,53.3311,53.4374,101044.0
2017-12-21 12:10:00,65.4,65.48,65.35,65.38,86481.0,53.4374,53.5027,53.3965,53.421,86481.0
2017-12-21 12:20:00,65.39,65.44,65.32,65.34,97953.0,53.4292,53.47,53.372,53.3883,97953.0
2017-12-21 12:30:00,65.36,65.41,65.33,65.35,64682.0,53.4047,53.4455,53.3802,53.3965,64682.0
2017-12-21 12:40:00,65.35,65.36,65.17,65.23,86499.0,53.3965,53.4047,53.2494,53.2985,86499.0
2017-12-21 12:50:00,65.24,65.28,65.19,65.27,61745.0,53.3066,53.3393,53.2658,53.3311,61745.0
2017-12-21 13:00:00,65.27,65.47,65.27,65.42,62604.0,53.3311,53.4946,53.3311,53.4537,62604.0
2017-12-21 13:10:00,65.42,65.47,65.35,65.36,53427.0,53.4537,53.4946,53.3965,53.4047,53427.0
2017-12-21 13:20:00,65.37,65.42,65.33,65.34,48601.0,53.4128,53.4537,53.3802,53.3883,48601.0
2017-12-21 13:30:00,65.34,65.39,65.25,65.39,62831.0,53.3883,53.4292,53.3148,53.4292,62831.0
2017-12-21 13:40:00,65.38,65.45,65.35,65.45,80527.0,53.421,53.4782,53.3965,53.4782,80527.0
2017-12-21 13:50:00,65.44,65.6,65.39,65.54,101703.0,53.47,53.6008,53.4292,53.5517,101703.0
2017-12-21 14:00:00,65.54,65.56,65.4,65.46,89332.0,53.5517,53.5681,53.4374,53.4864,89332.0
2017-12-21 14:10:00,65.46,65.49,65.43,65.45,68515.0,53.4864,53.5109,53.4619,53.4782,68515.0
2017-12-21 14:20:00,65.45,65.46,65.38,65.45,112247.0,53.4782,53.4864,53.421,53.4782,112247.0
2017-12-21 14:30:00,65.45,65.54,65.39,65.4,93528.0,53.4782,53.5517,53.4292,53.4374,93528.0
2017-12-21 14:40:00,65.4,65.41,65.33,65.34,96845.0,53.4374,53.4455,53.3802,53.3883,96845.0
2017-12-21 14:50:00,65.35,65.47,65.28,65.46,90441.0,53.3965,53.4946,53.3393,53.4864,90441.0
2017-12-21 15:00:00,65.46,65.49,65.44,65.48,57040.0,53.4864,53.5109,53.47,53.5027,57040.0
2017-12-21 15:10:00,65.47,65.48,65.29,65.34,162498.0,53.4946,53.5027,53.3475,53.3883,162498.0
2017-12-21 15:20:00,65.34,65.37,65.29,65.33,187720.0,53.3883,53.4128,53.3475,53.3802,187720.0
2017-12-21 15:30:00,65.34,65.37,65.2,65.26,186383.0,53.3883,53.4128,53.2739,53.323,186383.0
2017-12-21 15:40:00,65.26,65.27,65.11,65.14,315354.0,53.323,53.3311,53.2004,53.2249,315354.0
2017-12-21 15:50:00,65.13,65.23,65.07,65.21,640297.0,53.2167,53.2985,53.1677,53.2821,640297.0
2017-12-22 09:30:00,65.47,65.47,64.91,64.99,184795.0,53.4946,53.4946,53.037,53.1024,184795.0
2017-12-22 09:40:00,64.96,65.1,64.68,64.78,107013.0,53.0778,53.1922,52.8491,52.9308,107013.0
2017-12-22 09:50:00,64.79,65.03,64.72,64.82,83929.0,52.9389,53.135,52.8817,52.9634,83929.0
2017-12-22 10:00:00,64.81,64.84,64.67,64.75,65908.0,52.9553,52.9798,52.8409,52.9063,65908.0
2017-12-22 10:10:00,64.73,64.99,64.69,64.94,70792.0,52.8899,53.1024,52.8572,53.0615,70792.0
2017-12-22 10:20:00,64.93,65.08,64.93,65.04,69387.0,53.0533,53.1759,53.0533,53.1432,69387.0
2017-12-22 10:30:00,65.01,65.1,64.99,65.01,55302.0,53.1187,53.1922,53.1024,53.1187,55302.0
2017-12-22 10:40:00,65.02,65.09,65.01,65.04,34987.0,53.1269,53.1841,53.1187,53.1432,34987.0
2017-12-22 10:50:00,65.04,65.22,65.03,65.1,67833.0,53.1432,53.2903,53.135,53.1922,67833.0
2017-12-22 11:00:00,65.09,65.13,65.06,65.1,39863.0,53.1841,53.2167,53.1595,53.1922,39863.0
2017-12-22 11:10:00,65.1,65.34,65.08,65.25,96415.0,53.1922,53.3883,53.1759,53.3148,96415.0
2017-12-22 11:20:00,65.26,65.33,65.22,65.28,66870.0,53.323,53.3802,53.2903,53.3393,66870.0
2017-12-22 11:30:00,65.28,65.29,65.06,65.16,60563.0,53.3393,53.3475,53.1595,53.2413,60563.0
2017-12-22 11:40:00,65.17,65.17,65.01,65.09,89952.0,53.2494,53.2494,53.1187,53.1841,89952.0
2017-12-22 11:50:00,65.09,65.11,65.03,65.05,85088.0,53.1841,53.2004,53.135,53.1514,85088.0
2017-12-22 12:00:00,65.05,65.11,65.04,65.06,60957.0,53.1514,53.2004,53.1432,53.1595,60957.0
2017-12-22 12:10:00,65.06,65.17,65.06,65.17,35361.0,53.1595,53.2494,53.1595,53.2494,35361.0
2017-12-22 12:20:00,65.15,65.32,65.15,65.26,103841.0,53.2331,53.372,53.2331,53.323,103841.0
2017-12-22 12:30:00,65.26,65.3,65.22,65.26,45001.0,53.323,53.3556,53.2903,53.323,45001.0
2017-12-22 12:40:00,65.26,65.29,65.19,65.2,28656.0,53.323,53.3475,53.2658,53.2739,28656.0
2017-12-22 12:50:00,65.2,65.25,65.2,65.24,29362.0,53.2739,53.3148,53.2739,53.3066,29362.0
2017-12-22 13:00:00,65.23,65.31,65.21,65.29,30472.0,53.2985,53.3638,53.2821,53.3475,30472.0
2017-12-22 13:10:00,65.3,65.38,65.27,65.34,45661.0,53.3556,53.421,53.3311,53.3883,45661.0
2017-12-22 13:20:00,65.34,65.34,65.25,65.26,39779.0,53.3883,53.3883,53.3148,53.323,39779.0
2017-12-22 13:30:00,65.27,65.3,65.25,65.28,20439.0,53.3311,53.3556,53.3148,53.3393,20439.0
2017-12-22 13:40:00,65.28,65.34,65.27,65.28,46515.0,53.3393,53.3883,53.3311,53.3393,46515.0
2017-12-22 13:50:00,65.28,65.33,65.25,65.32,42685.0,53.3393,53.3802,53.3148,53.372,42685.0
2017-12-22 14:00:00,65.32,65.36,65.29,65.33,41191.0,53.372,53.4047,53.3475,53.3802,41191.0
2017-12-22 14:10:00,65.32,65.36,65.3,65.3,56315.0,53.372,53.4047,53.3556,53.3556,56315.0
2017-12-22 14:20:00,65.3,65.37,65.28,65.37,80022.0,53.3556,53.4128,53.3393,53.4128,80022.0
2017-12-22 14:30:00,65.37,65.42,65.34,65.37,101908.0,53.4128,53.4537,53.3883,53.4128,101908.0
2017-12-22 14:40:00,65.36,65.4,65.32,65.38,75982.0,53.4047,53.4374,53.372,53.421,75982.0
2017-12-22 14:50:00,65.38,65.45,65.32,65.38,70987.0,53.421,53.4782,53.372,53.421,70987.0
2017-12-22 15:00:00,65.38,65.43,65.32,65.34,88936.0,53.421,53.4619,53.372,53.3883,88936.0
2017-12-22 15:10:00,65.34,65.42,65.34,65.39,64760.0,53.3883,53.4537,53.3883,53.4292,64760.0
2017-12-22 15:20:00,65.4,65.4,65.32,65.34,61498.0,53.4374,53.4374,53.372,53.3883,61498.0
2017-12-22 15:30:00,65.34,65.35,65.29,65.32,100209.0,53.3883,53.3965,53.3475,53.372,100209.0
2017-12-22 15:40:00,65.32,65.35,65.27,65.3,125471.0,53.372,53.3965,53.3311,53.3556,125471.0
2017-12-22 15:50:00,65.29,65.4,65.21,65.38,342390.0,53.3475,53.4374,53.2821,53.421,342390.0
2017-12-26 09:30:00,65.4,66.18,65.25,66.08,150641.0,53.4374,54.0747,53.3148,53.993,150641.0
2017-12-26 09:40:00,66.08,66.25,66.0,66.17,83991.0,53.993,54.1319,53.9276,54.0665,83991.0
2017-12-26 09:50:00,66.16,66.34,66.01,66.29,75554.0,54.0583,54.2054,53.9358,54.1646,75554.0
2017-12-26 10:00:00,66.29,66.41,66.15,66.29,91614.0,54.1646,54.2626,54.0502,54.1646,91614.0
2017-12-26 10:10:00,66.34,66.45,66.25,66.42,55554.0,54.2054,54.2953,54.1319,54.2708,55554.0
2017-12-26 10:20:00,66.42,66.44,66.17,66.26,46559.0,54.2708,54.2871,54.0665,54.1401,46559.0
2017-12-26 10:30:00,66.26,66.43,66.25,66.33,78573.0,54.1401,54.279,54.1319,54.1972,78573.0
2017-12-26 10:40:00,66.34,66.38,66.26,66.33,82448.0,54.2054,54.2381,54.1401,54.1972,82448.0
2017-12-26 10:50:00,66.33,66.37,66.23,66.23,47508.0,54.1972,54.2299,54.1155,54.1155,47508.0
2017-12-26 11:00:00,66.24,66.33,66.2,66.3,31462.0,54.1237,54.1972,54.091,54.1727,31462.0
2017-12-26 11:10:00,66.28,66.28,66.15,66.19,43875.0,54.1564,54.1564,54.0502,54.0829,43875.0
2017-12-26 11:20:00,66.2,66.23,66.1,66.17,43085.0,54.091,54.1155,54.0093,54.0665,43085.0
2017-12-26 11:30:00,66.2,66.24,66.02,66.04,36924.0,54.091,54.1237,53.944,53.9603,36924.0
2017-12-26 11:40:00,66.05,66.19,66.0,66.12,57883.0,53.9685,54.0829,53.9276,54.0257,57883.0
2017-12-26 11:50:00,66.13,66.25,66.12,66.19,63819.0,54.0338,54.1319,54.0257,54.0829,63819.0
2017-12-26 12:00:00,66.2,66.23,66.07,66.11,42769.0,54.091,54.1155,53.9848,54.0175,42769.0
2017-12-26 12:10:00,66.11,66.21,66.09,66.15,46753.0,54.0175,54.0992,54.0011,54.0502,46753.0
2017-12-26 12:20:00,66.14,66.18,66.1,66.18,45200.0,54.042,54.0747,54.0093,54.0747,45200.0
2017-12-26 12:30:00,66.18,66.19,66.07,66.08,39233.0,54.0747,54.0829,53.9848,53.993,39233.0
2017-12-26 12:40:00,66.09,66.1,65.93,65.95,38136.0,54.0011,54.0093,53.8704,53.8868,38136.0
2017-12-26 12:50:00,65.95,66.03,65.89,66.02,28338.0,53.8868,53.9521,53.8377,53.944,28338.0
2017-12-26 13:00:00,66.02,66.02,65.92,65.95,29868.0,53.944,53.944,53.8622,53.8868,29868.0
2017-12-26 13:10:00,65.95,66.14,65.9,66.14,77774.0,53.8868,54.042,53.8459,54.042,77774.0
2017-12-26 13:20:00,66.12,66.24,66.12,66.17,55901.0,54.0257,54.1237,54.0257,54.0665,55901.0
2017-12-26 13:30:00,66.17,66.18,66.0,66.04,26069.0,54.0665,54.0747,53.9276,53.9603,26069.0
2017-12-26 13:40:00,66.04,66.04,65.93,65.98,26365.0,53.9603,53.9603,53.8704,53.9113,26365.0
2017-12-26 13:50:00,65.97,66.05,65.9,65.91,26735.0,53.9031,53.9685,53.8459,53.8541,26735.0
2017-12-26 14:00:00,65.92,65.94,65.78,65.82,43056.0,53.8622,53.8786,53.7479,53.7805,43056.0
2017-12-26 14:10:00,65.81,65.84,65.77,65.78,28581.0,53.7724,53.7969,53.7397,53.7479,28581.0
2017-12-26 14:20:00,65.79,65.84,65.77,65.83,20633.0,53.756,53.7969,53.7397,53.7887,20633.0
2017-12-26 14:30:00,65.84,65.87,65.79,65.84,27518.0,53.7969,53.8214,53.756,53.7969,27518.0
2017-12-26 14:40:00,65.85,65.86,65.78,65.86,28847.0,53.805,53.8132,53.7479,53.8132,28847.0
2017-12-26 14:50:00,65.85,65.92,65.84,65.9,29558.0,53.805,53.8622,53.7969,53.8459,29558.0
2017-12-26 15:00:00,65.9,65.96,65.86,65.92,38915.0,53.8459,53.8949,53.8132,53.8622,38915.0
2017-12-26 15:10:00,65.93,65.93,65.78,65.79,41002.0,53.8704,53.8704,53.7479,53.756,41002.0
2017-12-26 15:20:00,65.8,65.81,65.7,65.72,54944.0,53.7642,53.7724,53.6825,53.6988,54944.0
2017-12-26 15:30:00,65.72,65.86,65.71,65.83,91474.0,53.6988,53.8132,53.6907,53.7887,91474.0
2017-12-26 15:40:00,65.83,65.83,65.77,65.79,83210.0,53.7887,53.7887,53.7397,53.756,83210.0
2017-12-26 15:50:00,65.79,65.85,65.72,65.81,201316.0,53.756,53.805,53.6988,53.7724,201316.0
2017-12-27 09:30:00,66.0,66.03,65.66,66.0,174956.0,53.9276,53.9521,53.6498,53.9276,174956.0
2017-12-27 09:40:00,66.01,66.11,65.6,65.61,53533.0,53.9358,54.0175,53.6008,53.6089,53533.0
2017-12-27 09:50:00,65.6,65.78,65.5,65.67,57330.0,53.6008,53.7479,53.5191,53.658,57330.0
2017-12-27 10:00:00,65.68,65.72,65.59,65.7,56633.0,53.6661,53.6988,53.5926,53.6825,56633.0
2017-12-27 10:10:00,65.69,65.78,65.64,65.7,52460.0,53.6743,53.7479,53.6335,53.6825,52460.0
2017-12-27 10:20:00,65.7,65.78,65.67,65.7,57017.0,53.6825,53.7479,53.658,53.6825,57017.0
2017-12-27 10:30:00,65.69,65.7,65.51,65.55,46830.0,53.6743,53.6825,53.5272,53.5599,46830.0
2017-12-27 10:40:00,65.54,65.55,65.47,65.54,49938.0,53.5517,53.5599,53.4946,53.5517,49938.0
2017-12-27 10:50:00,65.54,65.59,65.47,65.55,54915.0,53.5517,53.5926,53.4946,53.5599,54915.0
2017-12-27 11:00:00,65.55,65.56,65.46,65.47,42157.0,53.5599,53.5681,53.4864,53.4946,42157.0
2017-12-27 11:10:00,65.46,65.52,65.43,65.45,53458.0,53.4864,53.5354,53.4619,53.4782,53458.0
2017-12-27 11:20:00,65.46,65.48,65.41,65.47,57243.0,53.4864,53.5027,53.4455,53.4946,57243.0
2017-12-27 11:30:00,65.47,65.48,65.38,65.39,146468.0,53.4946,53.5027,53.421,53.4292,146468.0
2017-12-27 11:40:00,65.39,65.51,65.32,65.47,80902.0,53.4292,53.5272,53.372,53.4946,80902.0
2017-12-27 11:50:00,65.48,65.49,65.43,65.44,29110.0,53.5027,53.5109,53.4619,53.47,29110.0
2017-12-27 12:00:00,65.45,65.46,65.28,65.38,50748.0,53.4782,53.4864,53.3393,53.421,50748.0
2017-12-27 12:10:00,65.37,65.42,65.31,65.33,47408.0,53.4128,53.4537,53.3638,53.3802,47408.0
2017-12-27 12:20:00,65.33,65.34,65.09,65.22,98088.0,53.3802,53.3883,53.1841,53.2903,98088.0
2017-12-27 12:30:00,65.21,65.44,65.21,65.38,55864.0,53.2821,53.47,53.2821,53.421,55864.0
2017-12-27 12:40:00,65.39,65.41,65.36,65.39,33532.0,53.4292,53.4455,53.4047,53.4292,33532.0
2017-12-27 12:50:00,65.39,65.4,65.25,65.26,32825.0,53.4292,53.4374,53.3148,53.323,32825.0
2017-12-27 13:00:00,65.26,65.28,65.11,65.22,56879.0,53.323,53.3393,53.2004,53.2903,56879.0
2017-12-27 13:10:00,65.22,65.26,65.16,65.18,30731.0,53.2903,53.323,53.2413,53.2576,30731.0
2017-12-27 13:20:00,65.17,65.18,65.1,65.16,37974.0,53.2494,53.2576,53.1922,53.2413,37974.0
2017-12-27 13:30:00,65.14,65.17,65.1,65.15,27677.0,53.2249,53.2494,53.1922,53.2331,27677.0
2017-12-27 13:40:00,65.15,65.25,65.14,65.17,48732.0,53.2331,53.3148,53.2249,53.2494,48732.0
2017-12-27 13:50:00,65.17,65.17,65.11,65.14,28558.0,53.2494,53.2494,53.2004,53.2249,28558.0
2017-12-27 14:00:00,65.13,65.16,65.1,65.14,33656.0,53.2167,53.2413,53.1922,53.2249,33656.0
2017-12-27 14:10:00,65.14,65.25,65.14,65.25,47365.0,53.2249,53.3148,53.2249,53.3148,47365.0
2017-12-27 14:20:00,65.24,65.32,65.23,65.31,36715.0,53.3066,53.372,53.2985,53.3638,36715.0
2017-12-27 14:30:00,65.31,65.33,65.21,65.23,42894.0,53.3638,53.3802,53.2821,53.2985,42894.0
2017-12-27 14:40:00,65.24,65.28,65.22,65.23,31714.0,53.3066,53.3393,53.2903,53.2985,31714.0
2017-12-27 14:50:00,65.23,65.23,65.15,65.17,42937.0,53.2985,53.2985,53.2331,53.2494,42937.0
2017-12-27 15:00:00,65.18,65.21,65.13,65.13,68243.0,53.2576,53.2821,53.2167,53.2167,68243.0
2017-12-27 15:10:00,65.13,65.14,65.1,65.13,51315.0,53.2167,53.2249,53.1922,53.2167,51315.0
2017-12-27 15:20:00,65.12,65.13,65.06,65.12,54885.0,53.2086,53.2167,53.1595,53.2086,54885.0
2017-12-27 15:30:00,65.12,65.15,65.08,65.09,69946.0,53.2086,53.2331,53.1759,53.1841,69946.0
2017-12-27 15:40:00,65.1,65.16,65.08,65.12,85041.0,53.1922,53.2413,53.1759,53.2086,85041.0
2017-12-27 15:50:00,65.13,65.17,65.1,65.14,291691.0,53.2167,53.2494,53.1922,53.2249,291691.0
2017-12-28 09:30:00,65.23,65.41,65.01,65.23,117025.0,53.2985,53.4455,53.1187,53.2985,117025.0
2017-12-28 09:40:00,65.21,65.21,64.84,65.07,93637.0,53.2821,53.2821,52.9798,53.1677,93637.0
2017-12-28 09:50:00,65.08,65.17,64.99,65.16,61084.0,53.1759,53.2494,53.1024,53.2413,61084.0
2017-12-28 10:00:00,65.17,65.19,65.06,65.1,27439.0,53.2494,53.2658,53.1595,53.1922,27439.0
2017-12-28 10:10:00,65.1,65.13,65.04,65.09,29181.0,53.1922,53.2167,53.1432,53.1841,29181.0
2017-12-28 10:20:00,65.08,65.22,65.05,65.21,29730.0,53.1759,53.2903,53.1514,53.2821,29730.0
2017-12-28 10:30:00,65.19,65.33,65.17,65.23,50874.0,53.2658,53.3802,53.2494,53.2985,50874.0
2017-12-28 10:40:00,65.22,65.24,65.03,65.08,53945.0,53.2903,53.3066,53.135,53.1759,53945.0
2017-12-28 10:50:00,65.09,65.17,65.06,65.15,23135.0,53.1841,53.2494,53.1595,53.2331,23135.0
2017-12-28 11:00:00,65.14,65.14,65.07,65.11,23579.0,53.2249,53.2249,53.1677,53.2004,23579.0
2017-12-28 11:10:00,65.11,65.11,65.03,65.09,26304.0,53.2004,53.2004,53.135,53.1841,26304.0
2017-12-28 11:20:00,65.08,65.13,64.96,64.99,41448.0,53.1759,53.2167,53.0778,53.1024,41448.0
2017-12-28 11:30:00,64.99,65.05,64.97,64.99,22882.0,53.1024,53.1514,53.086,53.1024,22882.0
2017-12-28 11:40:00,64.98,65.0,64.91,64.94,26896.0,53.0942,53.1105,53.037,53.0615,26896.0
2017-12-28 11:50:00,64.94,65.01,64.92,64.97,33809.0,53.0615,53.1187,53.0452,53.086,33809.0
2017-12-28 12:00:00,64.96,64.98,64.87,64.89,27029.0,53.0778,53.0942,53.0043,53.0206,27029.0
2017-12-28 12:10:00,64.89,64.95,64.85,64.86,32079.0,53.0206,53.0697,52.988,52.9961,32079.0
2017-12-28 12:20:00,64.86,64.92,64.85,64.91,24984.0,52.9961,53.0452,52.988,53.037,24984.0
2017-12-28 12:30:00,64.91,64.92,64.8,64.82,29365.0,53.037,53.0452,52.9471,52.9634,29365.0
2017-12-28 12:40:00,64.8,64.8,64.72,64.74,40774.0,52.9471,52.9471,52.8817,52.8981,40774.0
2017-12-28 12:50:00,64.74,64.78,64.7,64.75,21728.0,52.8981,52.9308,52.8654,52.9063,21728.0
2017-12-28 13:00:00,64.72,64.82,64.71,64.82,20628.0,52.8817,52.9634,52.8736,52.9634,20628.0
2017-12-28 13:10:00,64.82,64.83,64.73,64.81,38057.0,52.9634,52.9716,52.8899,52.9553,38057.0
2017-12-28 13:20:00,64.8,64.82,64.75,64.77,22698.0,52.9471,52.9634,52.9063,52.9226,22698.0
2017-12-28 13:30:00,64.77,64.78,64.67,64.69,29891.0,52.9226,52.9308,52.8409,52.8572,29891.0
2017-12-28 13:40:00,64.69,64.72,64.61,64.64,77701.0,52.8572,52.8817,52.7919,52.8164,77701.0
2017-12-28 13:50:00,64.64,64.65,64.6,64.63,33156.0,52.8164,52.8245,52.7837,52.8082,33156.0
2017-12-28 14:00:00,64.63,64.74,64.61,64.74,70457.0,52.8082,52.8981,52.7919,52.8981,70457.0
2017-12-28 14:10:00,64.72,64.82,64.72,64.81,26391.0,52.8817,52.9634,52.8817,52.9553,26391.0
2017-12-28 14:20:00,64.81,64.83,64.78,64.79,45230.0,52.9553,52.9716,52.9308,52.9389,45230.0
2017-12-28 14:30:00,64.81,64.87,64.79,64.87,29007.0,52.9553,53.0043,52.9389,53.0043,29007.0
2017-12-28 14:40:00,64.86,64.95,64.84,64.95,26143.0,52.9961,53.0697,52.9798,53.0697,26143.0
2017-12-28 14:50:00,64.94,64.95,64.83,64.84,35982.0,53.0615,53.0697,52.9716,52.9798,35982.0
2017-12-28 15:00:00,64.84,64.91,64.83,64.9,34248.0,52.9798,53.037,52.9716,53.0288,34248.0
2017-12-28 15:10:00,64.89,64.92,64.86,64.89,38828.0,53.0206,53.0452,52.9961,53.0206,38828.0
2017-12-28 15:20:00,64.89,64.9,64.86,64.87,31744.0,53.0206,53.0288,52.9961,53.0043,31744.0
2017-12-28 15:30:00,64.87,64.87,64.75,64.75,81905.0,53.0043,53.0043,52.9063,52.9063,81905.0
2017-12-28 15:40:00,64.76,64.76,64.7,64.7,202971.0,52.9144,52.9144,52.8654,52.8654,202971.0
2017-12-28 15:50:00,64.71,64.83,64.68,64.81,323642.0,52.8736,52.9716,52.8491,52.9553,323642.0
2017-12-29 09:30:00,65.21,65.49,64.89,65.33,156418.0,53.2821,53.5109,53.0206,53.3802,156418.0
2017-12-29 09:40:00,65.32,65.5,65.31,65.34,89309.0,53.372,53.5191,53.3638,53.3883,89309.0
2017-12-29 09:50:00,65.35,65.52,65.31,65.5,59993.0,53.3965,53.5354,53.3638,53.5191,59993.0
2017-12-29 10:00:00,65.5,65.58,65.41,65.48,67067.0,53.5191,53.5844,53.4455,53.5027,67067.0
2017-12-29 10:10:00,65.49,65.62,65.42,65.6,85021.0,53.5109,53.6171,53.4537,53.6008,85021.0
2017-12-29 10:20:00,65.59,65.72,65.58,65.7,55504.0,53.5926,53.6988,53.5844,53.6825,55504.0
2017-12-29 10:30:00,65.71,65.74,65.67,65.67,62605.0,53.6907,53.7152,53.658,53.658,62605.0
2017-12-29 10:40:00,65.66,65.74,65.48,65.52,65023.0,53.6498,53.7152,53.5027,53.5354,65023.0
2017-12-29 10:50:00,65.51,65.64,65.51,65.6,68613.0,53.5272,53.6335,53.5272,53.6008,68613.0
2017-12-29 11:00:00,65.6,65.61,65.52,65.52,44119.0,53.6008,53.6089,53.5354,53.5354,44119.0
2017-12-29 11:10:00,65.53,65.54,65.47,65.53,36654.0,53.5436,53.5517,53.4946,53.5436,36654.0
2017-12-29 11:20:00,65.52,65.56,65.44,65.45,33159.0,53.5354,53.5681,53.47,53.4782,33159.0
2017-12-29 11:30:00,65.46,65.5,65.35,65.36,38300.0,53.4864,53.5191,53.3965,53.4047,38300.0
2017-12-29 11:40:00,65.36,65.53,65.34,65.5,54982.0,53.4047,53.5436,53.3883,53.5191,54982.0
2017-12-29 11:50:00,65.5,65.51,65.37,65.43,53620.0,53.5191,53.5272,53.4128,53.4619,53620.0
2017-12-29 12:00:00,65.44,65.6,65.42,65.56,54124.0,53.47,53.6008,53.4537,53.5681,54124.0
2017-12-29 12:10:00,65.57,65.63,65.55,65.61,35731.0,53.5763,53.6253,53.5599,53.6089,35731.0
2017-12-29 12:20:00,65.61,65.63,65.49,65.52,37595.0,53.6089,53.6253,53.5109,53.5354,37595.0
2017-12-29 12:30:00,65.52,65.69,65.51,65.67,46414.0,53.5354,53.6743,53.5272,53.658,46414.0
2017-12-29 12:40:00,65.67,65.68,65.61,65.63,54205.0,53.658,53.6661,53.6089,53.6253,54205.0
2017-12-29 12:50:00,65.63,65.63,65.56,65.56,34222.0,53.6253,53.6253,53.5681,53.5681,34222.0
2017-12-29 13:00:00,65.55,65.55,65.41,65.42,55462.0,53.5599,53.5599,53.4455,53.4537,55462.0
2017-12-29 13:10:00,65.41,65.44,65.31,65.37,44166.0,53.4455,53.47,53.3638,53.4128,44166.0
2017-12-29 13:20:00,65.37,65.44,65.31,65.31,31280.0,53.4128,53.47,53.3638,53.3638,31280.0
2017-12-29 13:30:00,65.3,65.38,65.3,65.37,39147.0,53.3556,53.421,53.3556,53.4128,39147.0
2017-12-29 13:40:00,65.38,65.45,65.34,65.41,44235.0,53.421,53.4782,53.3883,53.4455,44235.0
2017-12-29 13:50:00,65.41,65.42,65.32,65.39,39783.0,53.4455,53.4537,53.372,53.4292,39783.0
2017-12-29 14:00:00,65.38,65.42,65.32,65.32,46362.0,53.421,53.4537,53.372,53.372,46362.0
2017-12-29 14:10:00,65.32,65.37,65.32,65.35,38853.0,53.372,53.4128,53.372,53.3965,38853.0
2017-12-29 14:20:00,65.36,65.38,65.25,65.27,45122.0,53.4047,53.421,53.3148,53.3311,45122.0
2017-12-29 14:30:00,65.27,65.36,65.22,65.36,37065.0,53.3311,53.4047,53.2903,53.4047,37065.0
2017-12-29 14:40:00,65.36,65.49,65.35,65.48,46865.0,53.4047,53.5109,53.3965,53.5027,46865.0
2017-12-29 14:50:00,65.48,65.53,65.42,65.43,77805.0,53.5027,53.5436,53.4537,53.4619,77805.0
2017-12-29 15:00:00,65.45,65.45,65.4,65.42,63387.0,53.4782,53.4782,53.4374,53.4537,63387.0
2017-12-29 15:10:00,65.41,65.44,65.4,65.43,37582.0,53.4455,53.47,53.4374,53.4619,37582.0
2017-12-29 15:20:00,65.43,65.54,65.42,65.51,57962.0,53.4619,53.5517,53.4537,53.5272,57962.0
2017-12-29 15:30:00,65.51,65.53,65.45,65.45,75976.0,53.5272,53.5436,53.4782,53.4782,75976.0
2017-12-29 15:40:00,65.45,65.48,65.4,65.41,134161.0,53.4782,53.5027,53.4374,53.4455,134161.0
2017-12-29 15:50:00,65.42,65.42,65.22,65.26,425703.0,53.4537,53.4537,53.2903,53.323,425703.0
2018-01-02 09:30:00,65.95,66.59,65.95,66.45,374109.0,53.8868,54.4097,53.8868,54.2953,374109.0
2018-01-02 09:40:00,66.45,66.71,66.37,66.61,230023.0,54.2953,54.5077,54.2299,54.426,230023.0
2018-01-02 09:50:00,66.61,66.89,66.48,66.83,120551.0,54.426,54.6548,54.3198,54.6058,120551.0
2018-01-02 10:00:00,66.85,66.94,66.77,66.87,105435.0,54.6221,54.6957,54.5568,54.6385,105435.0
2018-01-02 10:10:00,66.86,66.86,66.64,66.81,108033.0,54.6303,54.6303,54.4505,54.5894,108033.0
2018-01-02 10:20:00,66.81,66.98,66.74,66.97,205405.0,54.5894,54.7284,54.5323,54.7202,205405.0
2018-01-02 10:30:00,66.97,67.34,66.93,67.28,347580.0,54.7202,55.0225,54.6875,54.9735,347580.0
2018-01-02 10:40:00,67.28,67.4,67.23,67.27,180487.0,54.9735,55.0715,54.9326,54.9653,180487.0
2018-01-02 10:50:00,67.28,67.45,67.26,67.36,182226.0,54.9735,55.1124,54.9571,55.0388,182226.0
2018-01-02 11:00:00,67.36,67.49,67.36,67.46,89096.0,55.0388,55.1451,55.0388,55.1206,89096.0
2018-01-02 11:10:00,67.45,67.52,67.35,67.36,144632.0,55.1124,55.1696,55.0307,55.0388,144632.0
2018-01-02 11:20:00,67.36,67.52,67.3,67.48,167537.0,55.0388,55.1696,54.9898,55.1369,167537.0
2018-01-02 11:30:00,67.48,67.56,67.4,67.55,127801.0,55.1369,55.2023,55.0715,55.1941,127801.0
2018-01-02 11:40:00,67.55,67.66,67.51,67.6,108998.0,55.1941,55.284,55.1614,55.2349,108998.0
2018-01-02 11:50:00,67.6,67.6,67.39,67.39,144539.0,55.2349,55.2349,55.0634,55.0634,144539.0
2018-01-02 12:00:00,67.4,67.4,67.28,67.33,155340.0,55.0715,55.0715,54.9735,55.0143,155340.0
2018-01-02 12:10:00,67.34,67.43,67.32,67.39,143481.0,55.0225,55.096,55.0062,55.0634,143481.0
2018-01-02 12:20:00,67.4,67.46,67.28,67.3,78833.0,55.0715,55.1206,54.9735,54.9898,78833.0
2018-01-02 12:30:00,67.3,67.39,67.29,67.36,125025.0,54.9898,55.0634,54.9816,55.0388,125025.0
2018-01-02 12:40:00,67.37,67.37,67.18,67.33,68570.0,55.047,55.047,54.8918,55.0143,68570.0
2018-01-02 12:50:00,67.33,67.44,67.33,67.38,120342.0,55.0143,55.1042,55.0143,55.0552,120342.0
2018-01-02 13:00:00,67.38,67.52,67.37,67.5,109921.0,55.0552,55.1696,55.047,55.1532,109921.0
2018-01-02 13:10:00,67.5,67.61,67.49,67.55,91512.0,55.1532,55.2431,55.1451,55.1941,91512.0
2018-01-02 13:20:00,67.55,67.56,67.44,67.45,106444.0,55.1941,55.2023,55.1042,55.1124,106444.0
2018-01-02 13:30:00,67.46,67.52,67.44,67.47,74787.0,55.1206,55.1696,55.1042,55.1287,74787.0
2018-01-02 13:40:00,67.47,67.63,67.47,67.63,73473.0,55.1287,55.2595,55.1287,55.2595,73473.0
2018-01-02 13:50:00,67.62,67.75,67.61,67.74,108658.0,55.2513,55.3575,55.2431,55.3493,108658.0
2018-01-02 14:00:00,67.75,67.87,67.75,67.78,138411.0,55.3575,55.4556,55.3575,55.382,138411.0
2018-01-02 14:10:00,67.78,67.79,67.56,67.75,94510.0,55.382,55.3902,55.2023,55.3575,94510.0
2018-01-02 14:20:00,67.75,67.86,67.74,67.86,77750.0,55.3575,55.4474,55.3493,55.4474,77750.0
2018-01-02 14:30:00,67.86,67.98,67.82,67.84,146126.0,55.4474,55.5454,55.4147,55.431,146126.0
2018-01-02 14:40:00,67.84,68.01,67.83,68.01,215940.0,55.431,55.5699,55.4229,55.5699,215940.0
2018-01-02 14:50:00,68.01,68.13,67.99,68.08,232443.0,55.5699,55.668,55.5536,55.6271,232443.0
2018-01-02 15:00:00,68.07,68.08,67.8,67.84,169528.0,55.619,55.6271,55.3984,55.431,169528.0
2018-01-02 15:10:00,67.84,67.92,67.75,67.78,142388.0,55.431,55.4964,55.3575,55.382,142388.0
2018-01-02 15:20:00,67.79,67.94,67.78,67.9,201213.0,55.3902,55.5128,55.382,55.4801,201213.0
2018-01-02 15:30:00,67.9,67.94,67.68,67.72,353819.0,55.4801,55.5128,55.3003,55.333,353819.0
2018-01-02 15:40:00,67.73,67.85,67.68,67.73,373382.0,55.3412,55.4392,55.3003,55.3412,373382.0
2018-01-02 15:50:00,67.73,67.76,67.57,67.66,683979.0,55.3412,55.3657,55.2104,55.284,683979.0
2018-01-03 09:30:00,68.69,68.84,67.43,67.52,397678.0,56.1256,56.2481,55.096,55.1696,397678.0
2018-01-03 09:40:00,67.49,67.81,67.25,67.64,182034.0,55.1451,55.4065,54.949,55.2676,182034.0
2018-01-03 09:50:00,67.65,67.77,67.4,67.67,165051.0,55.2758,55.3738,55.0715,55.2921,165051.0
2018-01-03 10:00:00,67.69,68.0,67.57,67.87,171759.0,55.3085,55.5618,55.2104,55.4556,171759.0
2018-01-03 10:10:00,67.88,67.94,67.71,67.85,138980.0,55.4637,55.5128,55.3248,55.4392,138980.0
2018-01-03 10:20:00,67.86,67.88,67.76,67.78,91361.0,55.4474,55.4637,55.3657,55.382,91361.0
2018-01-03 10:30:00,67.78,67.8,67.63,67.68,191064.0,55.382,55.3984,55.2595,55.3003,191064.0
2018-01-03 10:40:00,67.68,67.91,67.67,67.9,157150.0,55.3003,55.4882,55.2921,55.4801,157150.0
2018-01-03 10:50:00,67.88,67.95,67.78,67.87,91197.0,55.4637,55.5209,55.382,55.4556,91197.0
2018-01-03 11:00:00,67.87,68.08,67.86,68.06,102238.0,55.4556,55.6271,55.4474,55.6108,102238.0
2018-01-03 11:10:00,68.05,68.13,67.93,67.99,67532.0,55.6026,55.668,55.5046,55.5536,67532.0
2018-01-03 11:20:00,67.99,68.09,67.96,68.09,81001.0,55.5536,55.6353,55.5291,55.6353,81001.0
2018-01-03 11:30:00,68.09,68.2,68.03,68.14,105708.0,55.6353,55.7252,55.5863,55.6762,105708.0
2018-01-03 11:40:00,68.15,68.25,68.11,68.17,86129.0,55.6843,55.7661,55.6517,55.7007,86129.0
2018-01-03 11:50:00,68.17,68.18,68.02,68.05,107483.0,55.7007,55.7089,55.5781,55.6026,107483.0
2018-01-03 12:00:00,68.05,68.09,67.94,67.95,155625.0,55.6026,55.6353,55.5128,55.5209,155625.0
2018-01-03 12:10:00,67.96,67.97,67.87,67.95,85179.0,55.5291,55.5373,55.4556,55.5209,85179.0
2018-01-03 12:20:00,67.96,68.01,67.87,67.87,97715.0,55.5291,55.5699,55.4556,55.4556,97715.0
2018-01-03 12:30:00,67.88,67.93,67.87,67.91,105674.0,55.4637,55.5046,55.4556,55.4882,105674.0
2018-01-03 12:40:00,67.92,67.96,67.76,67.86,82418.0,55.4964,55.5291,55.3657,55.4474,82418.0
2018-01-03 12:50:00,67.87,67.9,67.84,67.84,71793.0,55.4556,55.4801,55.431,55.431,71793.0
2018-01-03 13:00:00,67.85,67.86,67.68,67.69,109575.0,55.4392,55.4474,55.3003,55.3085,109575.0
2018-01-03 13:10:00,67.68,67.72,67.57,67.58,89991.0,55.3003,55.333,55.2104,55.2186,89991.0
2018-01-03 13:20:00,67.58,67.58,67.42,67.47,100048.0,55.2186,55.2186,55.0879,55.1287,100048.0
2018-01-03 13:30:00,67.47,67.51,67.37,67.38,92717.0,55.1287,55.1614,55.047,55.0552,92717.0
2018-01-03 13:40:00,67.38,67.41,67.22,67.26,115031.0,55.0552,55.0797,54.9245,54.9571,115031.0
2018-01-03 13:50:00,67.26,67.36,67.21,67.35,59963.0,54.9571,55.0388,54.9163,55.0307,59963.0
2018-01-03 14:00:00,67.35,67.55,67.29,67.54,104622.0,55.0307,55.1941,54.9816,55.1859,104622.0
2018-01-03 14:10:00,67.55,67.58,67.36,67.4,67839.0,55.1941,55.2186,55.0388,55.0715,67839.0
2018-01-03 14:20:00,67.4,67.45,67.34,67.36,80175.0,55.0715,55.1124,55.0225,55.0388,80175.0
2018-01-03 14:30:00,67.37,67.47,67.32,67.45,115300.0,55.047,55.1287,55.0062,55.1124,115300.0
2018-01-03 14:40:00,67.45,67.49,67.4,67.41,77935.0,55.1124,55.1451,55.0715,55.0797,77935.0
2018-01-03 14:50:00,67.42,67.51,67.41,67.5,68421.0,55.0879,55.1614,55.0797,55.1532,68421.0
2018-01-03 15:00:00,67.5,67.51,67.42,67.45,77905.0,55.1532,55.1614,55.0879,55.1124,77905.0
2018-01-03 15:10:00,67.45,67.48,67.42,67.47,87407.0,55.1124,55.1369,55.0879,55.1287,87407.0
2018-01-03 15:20:00,67.46,67.47,67.39,67.44,172047.0,55.1206,55.1287,55.0634,55.1042,172047.0
2018-01-03 15:30:00,67.44,67.49,67.41,67.45,158364.0,55.1042,55.1451,55.0797,55.1124,158364.0
2018-01-03 15:40:00,67.44,67.44,67.24,67.24,255910.0,55.1042,55.1042,54.9408,54.9408,255910.0
2018-01-03 15:50:00,67.25,67.25,67.1,67.17,556215.0,54.949,54.949,54.8264,54.8836,556215.0
2018-01-04 09:30:00,67.23,67.82,66.8,66.91,322529.0,54.9326,55.4147,54.5813,54.6712,322529.0
2018-01-04 09:40:00,66.99,67.0,65.53,65.77,532599.0,54.7365,54.7447,53.5436,53.7397,532599.0
2018-01-04 09:50:00,65.77,66.0,65.06,65.23,354269.0,53.7397,53.9276,53.1595,53.2985,354269.0
2018-01-04 10:00:00,65.22,65.7,65.21,65.52,242872.0,53.2903,53.6825,53.2821,53.5354,242872.0
2018-01-04 10:10:00,65.51,65.7,65.47,65.63,241671.0,53.5272,53.6825,53.4946,53.6253,241671.0
2018-01-04 10:20:00,65.63,65.66,65.3,65.42,189105.0,53.6253,53.6498,53.3556,53.4537,189105.0
2018-01-04 10:30:00,65.43,65.62,65.35,65.52,176537.0,53.4619,53.6171,53.3965,53.5354,176537.0
2018-01-04 10:40:00,65.53,65.57,65.37,65.44,245958.0,53.5436,53.5763,53.4128,53.47,245958.0
2018-01-04 10:50:00,65.44,65.55,65.41,65.55,178744.0,53.47,53.5599,53.4455,53.5599,178744.0
2018-01-04 11:00:00,65.55,65.68,65.5,65.63,154915.0,53.5599,53.6661,53.5191,53.6253,154915.0
2018-01-04 11:10:00,65.62,65.92,65.61,65.83,282756.0,53.6171,53.8622,53.6089,53.7887,282756.0
2018-01-04 11:20:00,65.84,65.89,65.68,65.68,92884.0,53.7969,53.8377,53.6661,53.6661,92884.0
2018-01-04 11:30:00,65.69,65.7,65.38,65.38,179381.0,53.6743,53.6825,53.421,53.421,179381.0
2018-01-04 11:40:00,65.38,65.51,65.38,65.45,132536.0,53.421,53.5272,53.421,53.4782,132536.0
2018-01-04 11:50:00,65.45,65.57,65.38,65.47,163433.0,53.4782,53.5763,53.421,53.4946,163433.0
2018-01-04 12:00:00,65.47,65.53,65.42,65.52,99160.0,53.4946,53.5436,53.4537,53.5354,99160.0
2018-01-04 12:10:00,65.52,65.66,65.47,65.66,127424.0,53.5354,53.6498,53.4946,53.6498,127424.0
2018-01-04 12:20:00,65.67,65.85,65.66,65.81,127405.0,53.658,53.805,53.6498,53.7724,127405.0
2018-01-04 12:30:00,65.82,65.83,65.72,65.78,62041.0,53.7805,53.7887,53.6988,53.7479,62041.0
2018-01-04 12:40:00,65.79,65.88,65.76,65.84,74577.0,53.756,53.8296,53.7315,53.7969,74577.0
2018-01-04 12:50:00,65.84,65.92,65.8,65.83,68049.0,53.7969,53.8622,53.7642,53.7887,68049.0
2018-01-04 13:00:00,65.83,65.88,65.75,65.84,87624.0,53.7887,53.8296,53.7233,53.7969,87624.0
2018-01-04 13:10:00,65.84,65.9,65.76,65.89,75266.0,53.7969,53.8459,53.7315,53.8377,75266.0
2018-01-04 13:20:00,65.88,65.91,65.8,65.89,95627.0,53.8296,53.8541,53.7642,53.8377,95627.0
2018-01-04 13:30:00,65.89,66.12,65.87,66.1,120136.0,53.8377,54.0257,53.8214,54.0093,120136.0
2018-01-04 13:40:00,66.1,66.1,65.96,66.05,83314.0,54.0093,54.0093,53.8949,53.9685,83314.0
2018-01-04 13:50:00,66.06,66.08,66.01,66.02,51120.0,53.9766,53.993,53.9358,53.944,51120.0
2018-01-04 14:00:00,66.03,66.05,65.74,65.74,80091.0,53.9521,53.9685,53.7152,53.7152,80091.0
2018-01-04 14:10:00,65.75,65.78,65.6,65.62,115239.0,53.7233,53.7479,53.6008,53.6171,115239.0
2018-01-04 14:20:00,65.62,65.67,65.56,65.65,72224.0,53.6171,53.658,53.5681,53.6416,72224.0
2018-01-04 14:30:00,65.65,65.72,65.6,65.7,86515.0,53.6416,53.6988,53.6008,53.6825,86515.0
2018-01-04 14:40:00,65.69,65.79,65.68,65.78,68659.0,53.6743,53.756,53.6661,53.7479,68659.0
2018-01-04 14:50:00,65.78,65.78,65.68,65.75,80934.0,53.7479,53.7479,53.6661,53.7233,80934.0
2018-01-04 15:00:00,65.76,65.83,65.72,65.73,100776.0,53.7315,53.7887,53.6988,53.707,100776.0
2018-01-04 15:10:00,65.74,65.94,65.74,65.87,107919.0,53.7152,53.8786,53.7152,53.8214,107919.0
2018-01-04 15:20:00,65.88,66.04,65.87,66.03,83795.0,53.8296,53.9603,53.8214,53.9521,83795.0
2018-01-04 15:30:00,66.02,66.03,65.85,65.86,138012.0,53.944,53.9521,53.805,53.8132,138012.0
2018-01-04 15:40:00,65.87,65.95,65.8,65.86,248776.0,53.8214,53.8868,53.7642,53.8132,248776.0
2018-01-04 15:50:00,65.85,65.89,65.8,65.85,373034.0,53.805,53.8377,53.7642,53.805,373034.0
2018-01-05 09:30:00,66.38,66.69,66.02,66.23,379696.0,54.2381,54.4914,53.944,54.1155,379696.0
2018-01-05 09:40:00,66.25,66.74,66.24,66.74,247971.0,54.1319,54.5323,54.1237,54.5323,247971.0
2018-01-05 09:50:00,66.72,66.74,66.46,66.49,135103.0,54.5159,54.5323,54.3035,54.328,135103.0
2018-01-05 10:00:00,66.49,66.59,66.32,66.52,169995.0,54.328,54.4097,54.1891,54.3525,169995.0
2018-01-05 10:10:00,66.52,66.66,66.43,66.49,121544.0,54.3525,54.4669,54.279,54.328,121544.0
2018-01-05 10:20:00,66.5,66.72,66.45,66.55,174119.0,54.3362,54.5159,54.2953,54.377,174119.0
2018-01-05 10:30:00,66.56,66.57,66.26,66.27,138818.0,54.3852,54.3933,54.1401,54.1482,138818.0
2018-01-05 10:40:00,66.26,66.45,66.21,66.37,131914.0,54.1401,54.2953,54.0992,54.2299,131914.0
2018-01-05 10:50:00,66.34,66.55,66.32,66.47,90757.0,54.2054,54.377,54.1891,54.3116,90757.0
2018-01-05 11:00:00,66.47,66.5,66.39,66.42,98784.0,54.3116,54.3362,54.2463,54.2708,98784.0
2018-01-05 11:10:00,66.42,66.44,66.3,66.38,72426.0,54.2708,54.2871,54.1727,54.2381,72426.0
2018-01-05 11:20:00,66.36,66.48,66.33,66.44,70975.0,54.2218,54.3198,54.1972,54.2871,70975.0
2018-01-05 11:30:00,66.44,66.49,66.41,66.46,49384.0,54.2871,54.328,54.2626,54.3035,49384.0
2018-01-05 11:40:00,66.47,66.48,66.41,66.43,51344.0,54.3116,54.3198,54.2626,54.279,51344.0
2018-01-05 11:50:00,66.44,66.47,66.35,66.41,63144.0,54.2871,54.3116,54.2136,54.2626,63144.0
2018-01-05 12:00:00,66.4,66.41,66.28,66.31,72615.0,54.2544,54.2626,54.1564,54.1809,72615.0
2018-01-05 12:10:00,66.31,66.32,66.19,66.24,68275.0,54.1809,54.1891,54.0829,54.1237,68275.0
2018-01-05 12:20:00,66.25,66.31,66.22,66.29,60003.0,54.1319,54.1809,54.1074,54.1646,60003.0
2018-01-05 12:30:00,66.28,66.28,66.09,66.11,87428.0,54.1564,54.1564,54.0011,54.0175,87428.0
2018-01-05 12:40:00,66.13,66.14,65.97,66.03,83059.0,54.0338,54.042,53.9031,53.9521,83059.0
2018-01-05 12:50:00,66.04,66.09,65.97,65.97,78406.0,53.9603,54.0011,53.9031,53.9031,78406.0
2018-01-05 13:00:00,65.98,66.14,65.97,66.07,45063.0,53.9113,54.042,53.9031,53.9848,45063.0
2018-01-05 13:10:00,66.06,66.1,66.0,66.05,48039.0,53.9766,54.0093,53.9276,53.9685,48039.0
2018-01-05 13:20:00,66.06,66.06,66.01,66.01,47296.0,53.9766,53.9766,53.9358,53.9358,47296.0
2018-01-05 13:30:00,66.01,66.04,65.95,66.03,78372.0,53.9358,53.9603,53.8868,53.9521,78372.0
2018-01-05 13:40:00,66.02,66.14,65.98,66.13,38413.0,53.944,54.042,53.9113,54.0338,38413.0
2018-01-05 13:50:00,66.13,66.16,66.07,66.09,51120.0,54.0338,54.0583,53.9848,54.0011,51120.0
2018-01-05 14:00:00,66.08,66.08,65.98,66.0,73168.0,53.993,53.993,53.9113,53.9276,73168.0
2018-01-05 14:10:00,66.0,66.04,65.99,66.01,62694.0,53.9276,53.9603,53.9194,53.9358,62694.0
2018-01-05 14:20:00,66.01,66.06,65.97,66.05,82914.0,53.9358,53.9766,53.9031,53.9685,82914.0
2018-01-05 14:30:00,66.05,66.21,66.05,66.16,86502.0,53.9685,54.0992,53.9685,54.0583,86502.0
2018-01-05 14:40:00,66.16,66.21,66.11,66.21,61034.0,54.0583,54.0992,54.0175,54.0992,61034.0
2018-01-05 14:50:00,66.2,66.32,66.17,66.3,88613.0,54.091,54.1891,54.0665,54.1727,88613.0
2018-01-05 15:00:00,66.3,66.45,66.28,66.44,55942.0,54.1727,54.2953,54.1564,54.2871,55942.0
2018-01-05 15:10:00,66.44,66.44,66.37,66.41,76595.0,54.2871,54.2871,54.2299,54.2626,76595.0
2018-01-05 15:20:00,66.41,66.43,66.29,66.37,119200.0,54.2626,54.279,54.1646,54.2299,119200.0
2018-01-05 15:30:00,66.37,66.42,66.33,66.42,96759.0,54.2299,54.2708,54.1972,54.2708,96759.0
2018-01-05 15:40:00,66.43,66.5,66.37,66.46,153592.0,54.279,54.3362,54.2299,54.3035,153592.0
2018-01-05 15:50:00,66.47,66.56,66.43,66.54,474465.0,54.3116,54.3852,54.279,54.3688,474465.0
2018-01-08 09:30:00,67.2,68.09,67.15,67.89,609033.0,54.9081,55.6353,54.8673,55.4719,609033.0
2018-01-08 09:40:00,67.87,68.32,67.68,67.69,524793.0,55.4556,55.8232,55.3003,55.3085,524793.0
2018-01-08 09:50:00,67.69,68.03,67.4,67.43,347537.0,55.3085,55.5863,55.0715,55.096,347537.0
2018-01-08 10:00:00,67.44,67.55,66.65,66.65,247334.0,55.1042,55.1941,54.4587,54.4587,247334.0
2018-01-08 10:10:00,66.7,66.8,66.54,66.57,161266.0,54.4996,54.5813,54.3688,54.3933,161266.0
2018-01-08 10:20:00,66.57,66.73,66.33,66.42,140121.0,54.3933,54.5241,54.1972,54.2708,140121.0
2018-01-08 10:30:00,66.46,66.69,66.42,66.54,148788.0,54.3035,54.4914,54.2708,54.3688,148788.0
2018-01-08 10:40:00,66.55,66.61,66.33,66.49,78583.0,54.377,54.426,54.1972,54.328,78583.0
2018-01-08 10:50:00,66.49,66.79,66.49,66.71,88064.0,54.328,54.5731,54.328,54.5077,88064.0
2018-01-08 11:00:00,66.69,66.7,66.25,66.36,189848.0,54.4914,54.4996,54.1319,54.2218,189848.0
2018-01-08 11:10:00,66.35,66.48,66.24,66.27,93918.0,54.2136,54.3198,54.1237,54.1482,93918.0
2018-01-08 11:20:00,66.29,66.5,66.28,66.4,263088.0,54.1646,54.3362,54.1564,54.2544,263088.0
2018-01-08 11:30:00,66.41,66.42,66.3,66.36,81408.0,54.2626,54.2708,54.1727,54.2218,81408.0
2018-01-08 11:40:00,66.36,66.52,66.35,66.43,128648.0,54.2218,54.3525,54.2136,54.279,128648.0
2018-01-08 11:50:00,66.45,66.66,66.44,66.53,159447.0,54.2953,54.4669,54.2871,54.3607,159447.0
2018-01-08 12:00:00,66.53,66.8,66.53,66.72,110847.0,54.3607,54.5813,54.3607,54.5159,110847.0
2018-01-08 12:10:00,66.73,66.88,66.66,66.87,156473.0,54.5241,54.6466,54.4669,54.6385,156473.0
2018-01-08 12:20:00,66.87,66.96,66.86,66.9,71078.0,54.6385,54.712,54.6303,54.663,71078.0
2018-01-08 12:30:00,66.91,66.94,66.79,66.83,51047.0,54.6712,54.6957,54.5731,54.6058,51047.0
2018-01-08 12:40:00,66.83,66.96,66.81,66.95,51688.0,54.6058,54.712,54.5894,54.7038,51688.0
2018-01-08 12:50:00,66.95,67.11,66.93,67.08,117672.0,54.7038,54.8346,54.6875,54.8101,117672.0
2018-01-08 13:00:00,67.08,67.26,67.08,67.19,163966.0,54.8101,54.9571,54.8101,54.8999,163966.0
2018-01-08 13:10:00,67.19,67.21,67.07,67.17,56894.0,54.8999,54.9163,54.8019,54.8836,56894.0
2018-01-08 13:20:00,67.17,67.22,67.15,67.21,63943.0,54.8836,54.9245,54.8673,54.9163,63943.0
2018-01-08 13:30:00,67.2,67.25,67.11,67.11,85726.0,54.9081,54.949,54.8346,54.8346,85726.0
2018-01-08 13:40:00,67.11,67.18,66.91,67.14,95534.0,54.8346,54.8918,54.6712,54.8591,95534.0
2018-01-08 13:50:00,67.15,67.23,67.07,67.15,97527.0,54.8673,54.9326,54.8019,54.8673,97527.0
2018-01-08 14:00:00,67.15,67.19,67.06,67.16,91311.0,54.8673,54.8999,54.7937,54.8754,91311.0
2018-01-08 14:10:00,67.15,67.21,67.03,67.06,87224.0,54.8673,54.9163,54.7692,54.7937,87224.0
2018-01-08 14:20:00,67.07,67.14,67.0,67.13,75609.0,54.8019,54.8591,54.7447,54.8509,75609.0
2018-01-08 14:30:00,67.12,67.19,67.06,67.08,66462.0,54.8427,54.8999,54.7937,54.8101,66462.0
2018-01-08 14:40:00,67.08,67.13,67.03,67.11,86032.0,54.8101,54.8509,54.7692,54.8346,86032.0
2018-01-08 14:50:00,67.11,67.15,67.06,67.06,69644.0,54.8346,54.8673,54.7937,54.7937,69644.0
2018-01-08 15:00:00,67.06,67.09,66.89,66.95,87178.0,54.7937,54.8182,54.6548,54.7038,87178.0
2018-01-08 15:10:00,66.94,66.94,66.79,66.8,76597.0,54.6957,54.6957,54.5731,54.5813,76597.0
2018-01-08 15:20:00,66.8,66.85,66.74,66.81,93704.0,54.5813,54.6221,54.5323,54.5894,93704.0
2018-01-08 15:30:00,66.79,67.06,66.78,67.05,200400.0,54.5731,54.7937,54.5649,54.7855,200400.0
2018-01-08 15:40:00,67.05,67.13,67.01,67.02,299469.0,54.7855,54.8509,54.7529,54.761,299469.0
2018-01-08 15:50:00,67.03,67.2,67.01,67.17,713367.0,54.7692,54.9081,54.7529,54.8836,713367.0
2018-01-09 09:30:00,69.52,69.88,68.85,69.25,2032162.0,56.8037,57.0979,56.2563,56.5831,2032162.0
2018-01-09 09:40:00,69.23,69.27,68.51,68.78,1099448.0,56.5668,56.5995,55.9785,56.1991,1099448.0
2018-01-09 09:50:00,68.78,69.24,68.5,68.66,815211.0,56.1991,56.575,55.9703,56.1011,815211.0
2018-01-09 10:00:00,68.7,69.07,68.52,69.04,538015.0,56.1337,56.4361,55.9867,56.4115,538015.0
2018-01-09 10:10:00,69.04,69.28,68.86,68.89,686312.0,56.4115,56.6076,56.2645,56.289,686312.0
2018-01-09 10:20:00,68.91,69.17,68.9,69.04,350692.0,56.3053,56.5178,56.2972,56.4115,350692.0
2018-01-09 10:30:00,69.05,69.07,68.84,68.91,358786.0,56.4197,56.4361,56.2481,56.3053,358786.0
2018-01-09 10:40:00,68.91,69.02,68.86,69.0,281289.0,56.3053,56.3952,56.2645,56.3789,281289.0
2018-01-09 10:50:00,68.98,69.0,68.9,69.0,276502.0,56.3625,56.3789,56.2972,56.3789,276502.0
2018-01-09 11:00:00,69.0,69.2,68.88,68.98,469089.0,56.3789,56.5423,56.2808,56.3625,469089.0
2018-01-09 11:10:00,69.0,69.23,69.0,69.11,435300.0,56.3789,56.5668,56.3789,56.4687,435300.0
2018-01-09 11:20:00,69.11,69.29,69.02,69.25,277109.0,56.4687,56.6158,56.3952,56.5831,277109.0
2018-01-09 11:30:00,69.26,69.4,69.18,69.19,292534.0,56.5913,56.7057,56.5259,56.5341,292534.0
2018-01-09 11:40:00,69.19,69.25,69.0,69.25,206479.0,56.5341,56.5831,56.3789,56.5831,206479.0
2018-01-09 11:50:00,69.25,69.49,69.21,69.44,235631.0,56.5831,56.7792,56.5505,56.7384,235631.0
2018-01-09 12:00:00,69.43,69.58,69.33,69.56,191605.0,56.7302,56.8528,56.6485,56.8364,191605.0
2018-01-09 12:10:00,69.57,69.64,69.46,69.5,190769.0,56.8446,56.9018,56.7547,56.7874,190769.0
2018-01-09 12:20:00,69.49,69.7,69.34,69.68,196352.0,56.7792,56.9508,56.6567,56.9345,196352.0
2018-01-09 12:30:00,69.67,69.68,69.45,69.53,148915.0,56.9263,56.9345,56.7466,56.8119,148915.0
2018-01-09 12:40:00,69.52,69.68,69.49,69.62,94528.0,56.8037,56.9345,56.7792,56.8855,94528.0
2018-01-09 12:50:00,69.62,69.73,69.57,69.61,154902.0,56.8855,56.9753,56.8446,56.8773,154902.0
2018-01-09 13:00:00,69.61,69.87,69.61,69.83,188004.0,56.8773,57.0897,56.8773,57.057,188004.0
2018-01-09 13:10:00,69.83,69.83,69.62,69.66,171569.0,57.057,57.057,56.8855,56.9181,171569.0
2018-01-09 13:20:00,69.66,69.8,69.53,69.77,169323.0,56.9181,57.0325,56.8119,57.008,169323.0
2018-01-09 13:30:00,69.77,69.85,69.62,69.8,189193.0,57.008,57.0734,56.8855,57.0325,189193.0
2018-01-09 13:40:00,69.79,70.0,69.79,69.98,326168.0,57.0244,57.1959,57.0244,57.1796,326168.0
2018-01-09 13:50:00,69.98,70.02,69.84,69.86,292751.0,57.1796,57.2123,57.0652,57.0816,292751.0
2018-01-09 14:00:00,69.84,69.93,69.74,69.83,192778.0,57.0652,57.1388,56.9835,57.057,192778.0
2018-01-09 14:10:00,69.84,69.85,69.65,69.69,171808.0,57.0652,57.0734,56.91,56.9427,171808.0
2018-01-09 14:20:00,69.68,69.76,69.53,69.64,170535.0,56.9345,56.9998,56.8119,56.9018,170535.0
2018-01-09 14:30:00,69.64,69.65,69.46,69.55,208734.0,56.9018,56.91,56.7547,56.8283,208734.0
2018-01-09 14:40:00,69.55,69.59,69.38,69.47,194990.0,56.8283,56.8609,56.6894,56.7629,194990.0
2018-01-09 14:50:00,69.46,69.52,69.35,69.4,126455.0,56.7547,56.8037,56.6648,56.7057,126455.0
2018-01-09 15:00:00,69.4,69.4,69.29,69.35,155293.0,56.7057,56.7057,56.6158,56.6648,155293.0
2018-01-09 15:10:00,69.34,69.41,69.27,69.27,189526.0,56.6567,56.7139,56.5995,56.5995,189526.0
2018-01-09 15:20:00,69.28,69.32,69.13,69.25,242863.0,56.6076,56.6403,56.4851,56.5831,242863.0
2018-01-09 15:30:00,69.24,69.59,69.24,69.57,270789.0,56.575,56.8609,56.575,56.8446,270789.0
2018-01-09 15:40:00,69.58,69.6,69.37,69.38,324375.0,56.8528,56.8691,56.6812,56.6894,324375.0
2018-01-09 15:50:00,69.38,69.42,69.08,69.16,912283.0,56.6894,56.722,56.4442,56.5096,912283.0
2018-01-10 09:30:00,69.41,69.76,69.3,69.67,561772.0,56.7139,56.9998,56.624,56.9263,561772.0
2018-01-10 09:40:00,69.67,70.13,69.63,69.9,377508.0,56.9263,57.3022,56.8936,57.1142,377508.0
2018-01-10 09:50:00,69.89,70.1,69.64,69.68,223226.0,57.1061,57.2777,56.9018,56.9345,223226.0
2018-01-10 10:00:00,69.67,69.68,69.33,69.61,353398.0,56.9263,56.9345,56.6485,56.8773,353398.0
2018-01-10 10:10:00,69.63,69.88,69.62,69.84,178603.0,56.8936,57.0979,56.8855,57.0652,178603.0
2018-01-10 10:20:00,69.85,70.03,69.85,69.96,231881.0,57.0734,57.2205,57.0734,57.1633,231881.0
2018-01-10 10:30:00,69.96,70.29,69.95,70.17,235556.0,57.1633,57.4329,57.1551,57.3349,235556.0
2018-01-10 10:40:00,70.16,70.28,70.1,70.22,137939.0,57.3267,57.4247,57.2777,57.3757,137939.0
2018-01-10 10:50:00,70.21,70.53,70.17,70.53,210072.0,57.3675,57.629,57.3349,57.629,210072.0
2018-01-10 11:00:00,70.53,71.0,70.52,70.95,407245.0,57.629,58.013,57.6208,57.9722,407245.0
2018-01-10 11:10:00,70.95,71.22,70.95,71.2,287620.0,57.9722,58.1928,57.9722,58.1765,287620.0
2018-01-10 11:20:00,71.2,71.44,71.18,71.3,267817.0,58.1765,58.3726,58.1601,58.2582,267817.0
2018-01-10 11:30:00,71.3,71.7,71.12,71.62,341532.0,58.2582,58.585,58.1111,58.5196,341532.0
2018-01-10 11:40:00,71.58,71.76,71.34,71.39,355643.0,58.4869,58.634,58.2908,58.3317,355643.0
2018-01-10 11:50:00,71.39,71.47,71.23,71.23,268597.0,58.3317,58.3971,58.201,58.201,268597.0
2018-01-10 12:00:00,71.23,71.35,71.08,71.08,178557.0,58.201,58.299,58.0784,58.0784,178557.0
2018-01-10 12:10:00,71.09,71.23,70.91,71.02,157260.0,58.0866,58.201,57.9395,58.0294,157260.0
2018-01-10 12:20:00,71.02,71.15,71.01,71.1,165382.0,58.0294,58.1356,58.0212,58.0947,165382.0
2018-01-10 12:30:00,71.09,71.22,70.91,71.0,216938.0,58.0866,58.1928,57.9395,58.013,216938.0
2018-01-10 12:40:00,71.0,71.01,70.78,70.87,207830.0,58.013,58.0212,57.8333,57.9068,207830.0
2018-01-10 12:50:00,70.88,70.98,70.82,70.83,158647.0,57.915,57.9967,57.866,57.8741,158647.0
2018-01-10 13:00:00,70.83,70.91,70.63,70.75,204678.0,57.8741,57.9395,57.7107,57.8088,204678.0
2018-01-10 13:10:00,70.76,71.15,70.75,71.14,144360.0,57.8169,58.1356,57.8088,58.1274,144360.0
2018-01-10 13:20:00,71.15,71.23,70.97,70.97,163234.0,58.1356,58.201,57.9885,57.9885,163234.0
2018-01-10 13:30:00,70.98,71.08,70.89,71.01,141625.0,57.9967,58.0784,57.9232,58.0212,141625.0
2018-01-10 13:40:00,71.0,71.05,70.86,70.86,173262.0,58.013,58.0539,57.8986,57.8986,173262.0
2018-01-10 13:50:00,70.85,71.01,70.79,70.95,187977.0,57.8905,58.0212,57.8414,57.9722,187977.0
2018-01-10 14:00:00,70.95,71.11,70.9,71.05,188886.0,57.9722,58.1029,57.9313,58.0539,188886.0
2018-01-10 14:10:00,71.05,71.06,70.82,70.84,139264.0,58.0539,58.0621,57.866,57.8823,139264.0
2018-01-10 14:20:00,70.83,71.17,70.74,71.16,335069.0,57.8741,58.1519,57.8006,58.1438,335069.0
2018-01-10 14:30:00,71.15,71.2,70.93,70.95,153261.0,58.1356,58.1765,57.9558,57.9722,153261.0
2018-01-10 14:40:00,70.95,71.07,70.93,71.04,153097.0,57.9722,58.0702,57.9558,58.0457,153097.0
2018-01-10 14:50:00,71.03,71.17,70.93,70.95,148873.0,58.0375,58.1519,57.9558,57.9722,148873.0
2018-01-10 15:00:00,70.96,71.08,70.89,70.9,191358.0,57.9804,58.0784,57.9232,57.9313,191358.0
2018-01-10 15:10:00,70.91,70.96,70.74,70.75,143142.0,57.9395,57.9804,57.8006,57.8088,143142.0
2018-01-10 15:20:00,70.75,70.87,70.63,70.86,166787.0,57.8088,57.9068,57.7107,57.8986,166787.0
2018-01-10 15:30:00,70.87,70.92,70.76,70.86,186131.0,57.9068,57.9477,57.8169,57.8986,186131.0
2018-01-10 15:40:00,70.86,70.87,70.65,70.69,318877.0,57.8986,57.9068,57.7271,57.7597,318877.0
2018-01-10 15:50:00,70.69,70.85,70.63,70.72,686664.0,57.7597,57.8905,57.7107,57.7843,686664.0
2018-01-11 09:30:00,70.9,71.0,70.5,70.95,491690.0,57.9313,58.013,57.6045,57.9722,491690.0
2018-01-11 09:40:00,71.0,71.28,70.91,71.13,198117.0,58.013,58.2418,57.9395,58.1193,198117.0
2018-01-11 09:50:00,71.12,71.35,70.95,71.3,281309.0,58.1111,58.299,57.9722,58.2582,281309.0
2018-01-11 10:00:00,71.28,71.55,71.28,71.47,368749.0,58.2418,58.4624,58.2418,58.3971,368749.0
2018-01-11 10:10:00,71.47,71.48,71.03,71.28,199076.0,58.3971,58.4052,58.0375,58.2418,199076.0
2018-01-11 10:20:00,71.27,71.33,71.02,71.04,165101.0,58.2336,58.2827,58.0294,58.0457,165101.0
2018-01-11 10:30:00,71.05,71.43,71.04,71.42,282586.0,58.0539,58.3644,58.0457,58.3562,282586.0
2018-01-11 10:40:00,71.43,71.83,71.36,71.75,267444.0,58.3644,58.6912,58.3072,58.6258,267444.0
2018-01-11 10:50:00,71.74,71.97,71.74,71.75,373717.0,58.6177,58.8056,58.6177,58.6258,373717.0
2018-01-11 11:00:00,71.76,72.2,71.74,72.19,317940.0,58.634,58.9935,58.6177,58.9854,317940.0
2018-01-11 11:10:00,72.19,72.48,72.06,72.46,268078.0,58.9854,59.2223,58.8791,59.206,268078.0
2018-01-11 11:20:00,72.46,72.56,72.26,72.43,243613.0,59.206,59.2877,59.0426,59.1815,243613.0
2018-01-11 11:30:00,72.42,72.47,72.24,72.4,203443.0,59.1733,59.2141,59.0262,59.157,203443.0
2018-01-11 11:40:00,72.4,72.59,72.4,72.58,250750.0,59.157,59.3122,59.157,59.304,250750.0
2018-01-11 11:50:00,72.59,72.82,72.59,72.75,263675.0,59.3122,59.5001,59.3122,59.4429,263675.0
2018-01-11 12:00:00,72.75,72.88,72.59,72.68,229755.0,59.4429,59.5492,59.3122,59.3857,229755.0
2018-01-11 12:10:00,72.68,72.73,72.55,72.71,236588.0,59.3857,59.4266,59.2795,59.4102,236588.0
2018-01-11 12:20:00,72.72,73.01,72.66,72.92,319826.0,59.4184,59.6554,59.3694,59.5818,319826.0
2018-01-11 12:30:00,72.92,73.15,72.9,73.06,220986.0,59.5818,59.7698,59.5655,59.6962,220986.0
2018-01-11 12:40:00,73.08,73.3,73.06,73.16,291266.0,59.7126,59.8923,59.6962,59.7779,291266.0
2018-01-11 12:50:00,73.16,73.2,73.08,73.13,178480.0,59.7779,59.8106,59.7126,59.7534,178480.0
2018-01-11 13:00:00,73.13,73.43,73.12,73.41,215147.0,59.7534,59.9986,59.7453,59.9822,215147.0
2018-01-11 13:10:00,73.42,73.48,73.32,73.39,191607.0,59.9904,60.0394,59.9087,59.9659,191607.0
2018-01-11 13:20:00,73.39,73.54,73.32,73.34,171239.0,59.9659,60.0884,59.9087,59.925,171239.0
2018-01-11 13:30:00,73.34,73.46,73.27,73.4,190842.0,59.925,60.0231,59.8678,59.974,190842.0
2018-01-11 13:40:00,73.41,73.59,73.4,73.56,214270.0,59.9822,60.1293,59.974,60.1048,214270.0
2018-01-11 13:50:00,73.56,73.62,73.31,73.37,352988.0,60.1048,60.1538,59.9005,59.9495,352988.0
2018-01-11 14:00:00,73.37,73.4,73.25,73.37,211974.0,59.9495,59.974,59.8515,59.9495,211974.0
2018-01-11 14:10:00,73.37,73.54,73.37,73.54,184747.0,59.9495,60.0884,59.9495,60.0884,184747.0
2018-01-11 14:20:00,73.53,73.66,73.52,73.58,162231.0,60.0803,60.1865,60.0721,60.1211,162231.0
2018-01-11 14:30:00,73.58,73.6,73.52,73.57,201678.0,60.1211,60.1375,60.0721,60.1129,201678.0
2018-01-11 14:40:00,73.58,73.69,73.41,73.53,349074.0,60.1211,60.211,59.9822,60.0803,349074.0
2018-01-11 14:50:00,73.52,73.71,73.46,73.66,193158.0,60.0721,60.2273,60.0231,60.1865,193158.0
2018-01-11 15:00:00,73.67,73.88,73.67,73.8,205792.0,60.1947,60.3662,60.1947,60.3009,205792.0
2018-01-11 15:10:00,73.8,73.83,73.68,73.81,170721.0,60.3009,60.3254,60.2028,60.309,170721.0
2018-01-11 15:20:00,73.81,73.83,73.65,73.7,254257.0,60.309,60.3254,60.1783,60.2192,254257.0
2018-01-11 15:30:00,73.7,73.72,73.52,73.54,341673.0,60.2192,60.2355,60.0721,60.0884,341673.0
2018-01-11 15:40:00,73.54,73.6,73.34,73.58,481743.0,60.0884,60.1375,59.925,60.1211,481743.0
2018-01-11 15:50:00,73.58,74.06,73.57,74.01,1090082.0,60.1211,60.5133,60.1129,60.4725,1090082.0
2018-01-12 09:30:00,74.54,76.23,74.45,76.04,1023518.0,60.9055,62.2864,60.832,62.1311,1023518.0
2018-01-12 09:40:00,76.02,76.19,75.51,75.86,641461.0,62.1148,62.2537,61.6981,61.9841,641461.0
2018-01-12 09:50:00,75.85,75.85,74.97,75.31,725037.0,61.9759,61.9759,61.2569,61.5347,725037.0
2018-01-12 10:00:00,75.3,75.36,75.0,75.12,430213.0,61.5265,61.5755,61.2814,61.3794,430213.0
2018-01-12 10:10:00,75.11,75.79,75.11,75.78,374116.0,61.3713,61.9269,61.3713,61.9187,374116.0
2018-01-12 10:20:00,75.78,76.06,75.67,75.98,518055.0,61.9187,62.1475,61.8288,62.0821,518055.0
2018-01-12 10:30:00,75.96,76.55,75.96,76.54,476552.0,62.0658,62.5479,62.0658,62.5397,476552.0
2018-01-12 10:40:00,76.53,76.79,76.4,76.58,429082.0,62.5315,62.744,62.4253,62.5724,429082.0
2018-01-12 10:50:00,76.58,77.0,76.45,76.95,512883.0,62.5724,62.9155,62.4661,62.8747,512883.0
2018-01-12 11:00:00,76.97,76.98,76.36,76.36,442672.0,62.891,62.8992,62.3926,62.3926,442672.0
2018-01-12 11:10:00,76.36,76.73,76.35,76.5,375738.0,62.3926,62.6949,62.3844,62.507,375738.0
2018-01-12 11:20:00,76.51,76.83,76.5,76.53,292590.0,62.5152,62.7766,62.507,62.5315,292590.0
2018-01-12 11:30:00,76.54,76.63,76.31,76.43,331225.0,62.5397,62.6132,62.3518,62.4498,331225.0
2018-01-12 11:40:00,76.41,76.7,76.41,76.67,159301.0,62.4335,62.6704,62.4335,62.6459,159301.0
2018-01-12 11:50:00,76.67,76.74,76.39,76.43,135817.0,62.6459,62.7031,62.4171,62.4498,135817.0
2018-01-12 12:00:00,76.44,76.66,76.44,76.48,139738.0,62.458,62.6377,62.458,62.4907,139738.0
2018-01-12 12:10:00,76.48,76.5,76.3,76.31,202056.0,62.4907,62.507,62.3436,62.3518,202056.0
2018-01-12 12:20:00,76.3,76.5,76.3,76.39,151735.0,62.3436,62.507,62.3436,62.4171,151735.0
2018-01-12 12:30:00,76.38,76.47,76.28,76.32,127252.0,62.409,62.4825,62.3272,62.3599,127252.0
2018-01-12 12:40:00,76.33,76.36,76.15,76.34,153710.0,62.3681,62.3926,62.221,62.3763,153710.0
2018-01-12 12:50:00,76.34,76.49,76.29,76.47,132596.0,62.3763,62.4988,62.3354,62.4825,132596.0
2018-01-12 13:00:00,76.47,76.6,76.38,76.55,136011.0,62.4825,62.5887,62.409,62.5479,136011.0
2018-01-12 13:10:00,76.56,76.59,76.41,76.54,106247.0,62.556,62.5805,62.4335,62.5397,106247.0
2018-01-12 13:20:00,76.54,76.56,76.2,76.35,214539.0,62.5397,62.556,62.2619,62.3844,214539.0
2018-01-12 13:30:00,76.36,76.49,76.32,76.49,113607.0,62.3926,62.4988,62.3599,62.4988,113607.0
2018-01-12 13:40:00,76.49,76.58,76.44,76.56,129593.0,62.4988,62.5724,62.458,62.556,129593.0
2018-01-12 13:50:00,76.56,76.69,76.53,76.59,140370.0,62.556,62.6622,62.5315,62.5805,140370.0
2018-01-12 14:00:00,76.59,76.6,76.38,76.46,166762.0,62.5805,62.5887,62.409,62.4743,166762.0
2018-01-12 14:10:00,76.46,76.53,76.44,76.48,128929.0,62.4743,62.5315,62.458,62.4907,128929.0
2018-01-12 14:20:00,76.47,76.6,76.45,76.55,107654.0,62.4825,62.5887,62.4661,62.5479,107654.0
2018-01-12 14:30:00,76.55,76.6,76.47,76.57,160003.0,62.5479,62.5887,62.4825,62.5642,160003.0
2018-01-12 14:40:00,76.57,76.58,76.43,76.52,269422.0,62.5642,62.5724,62.4498,62.5233,269422.0
2018-01-12 14:50:00,76.52,76.6,76.46,76.57,188874.0,62.5233,62.5887,62.4743,62.5642,188874.0
2018-01-12 15:00:00,76.57,76.76,76.56,76.72,226100.0,62.5642,62.7194,62.556,62.6868,226100.0
2018-01-12 15:10:00,76.72,76.72,76.49,76.6,526508.0,62.6868,62.6868,62.4988,62.5887,526508.0
2018-01-12 15:20:00,76.61,76.74,76.55,76.66,329371.0,62.5969,62.7031,62.5479,62.6377,329371.0
2018-01-12 15:30:00,76.65,76.79,76.65,76.75,470612.0,62.6296,62.744,62.6296,62.7113,470612.0
2018-01-12 15:40:00,76.75,76.95,76.73,76.92,610264.0,62.7113,62.8747,62.6949,62.8502,610264.0
2018-01-12 15:50:00,76.93,76.94,76.75,76.8,1037708.0,62.8583,62.8665,62.7113,62.7521,1037708.0
2018-01-16 09:30:00,76.88,77.28,76.51,77.21,620699.0,62.8175,63.1443,62.5152,63.0871,620699.0
2018-01-16 09:40:00,77.21,77.45,77.03,77.32,349162.0,63.0871,63.2832,62.9401,63.177,349162.0
2018-01-16 09:50:00,77.27,77.55,77.24,77.51,268224.0,63.1362,63.3649,63.1116,63.3323,268224.0
2018-01-16 10:00:00,77.52,77.58,77.07,77.11,237086.0,63.3404,63.3895,62.9727,63.0054,237086.0
2018-01-16 10:10:00,77.11,77.38,76.97,77.37,193705.0,63.0054,63.226,62.891,63.2179,193705.0
2018-01-16 10:20:00,77.37,77.4,77.13,77.17,253428.0,63.2179,63.2424,63.0218,63.0544,253428.0
2018-01-16 10:30:00,77.17,77.26,76.9,77.03,340061.0,63.0544,63.128,62.8338,62.9401,340061.0
2018-01-16 10:40:00,77.06,77.39,77.04,77.17,218398.0,62.9646,63.2342,62.9482,63.0544,218398.0
2018-01-16 10:50:00,77.17,77.24,76.8,76.89,274940.0,63.0544,63.1116,62.7521,62.8257,274940.0
2018-01-16 11:00:00,76.87,76.95,76.62,76.68,289361.0,62.8093,62.8747,62.6051,62.6541,289361.0
2018-01-16 11:10:00,76.7,76.77,76.66,76.74,255084.0,62.6704,62.7276,62.6377,62.7031,255084.0
2018-01-16 11:20:00,76.75,76.94,76.62,76.93,266014.0,62.7113,62.8665,62.6051,62.8583,266014.0
2018-01-16 11:30:00,76.91,77.14,76.86,76.89,187421.0,62.842,63.0299,62.8012,62.8257,187421.0
2018-01-16 11:40:00,76.91,76.91,76.47,76.61,176239.0,62.842,62.842,62.4825,62.5969,176239.0
2018-01-16 11:50:00,76.62,76.82,76.6,76.67,140762.0,62.6051,62.7685,62.5887,62.6459,140762.0
2018-01-16 12:00:00,76.67,76.86,76.66,76.7,158119.0,62.6459,62.8012,62.6377,62.6704,158119.0
2018-01-16 12:10:00,76.68,76.98,76.68,76.78,100350.0,62.6541,62.8992,62.6541,62.7358,100350.0
2018-01-16 12:20:00,76.78,76.78,76.48,76.51,119867.0,62.7358,62.7358,62.4907,62.5152,119867.0
2018-01-16 12:30:00,76.52,76.53,76.29,76.29,117285.0,62.5233,62.5315,62.3354,62.3354,117285.0
2018-01-16 12:40:00,76.29,76.41,75.95,76.02,200868.0,62.3354,62.4335,62.0576,62.1148,200868.0
2018-01-16 12:50:00,76.01,76.11,75.81,75.82,142739.0,62.1066,62.1883,61.9432,61.9514,142739.0
2018-01-16 13:00:00,75.82,75.91,75.67,75.75,209186.0,61.9514,62.0249,61.8288,61.8942,209186.0
2018-01-16 13:10:00,75.75,75.76,75.55,75.75,233623.0,61.8942,61.9024,61.7308,61.8942,233623.0
2018-01-16 13:20:00,75.75,75.87,75.58,75.7,164592.0,61.8942,61.9922,61.7553,61.8533,164592.0
2018-01-16 13:30:00,75.7,75.8,75.67,75.68,107309.0,61.8533,61.935,61.8288,61.837,107309.0
2018-01-16 13:40:00,75.67,75.73,75.54,75.54,89125.0,61.8288,61.8778,61.7226,61.7226,89125.0
2018-01-16 13:50:00,75.55,75.57,75.17,75.17,194844.0,61.7308,61.7471,61.4203,61.4203,194844.0
2018-01-16 14:00:00,75.19,75.3,75.07,75.09,190574.0,61.4366,61.5265,61.3386,61.3549,190574.0
2018-01-16 14:10:00,75.1,75.14,74.64,74.83,247580.0,61.3631,61.3958,60.9872,61.1425,247580.0
2018-01-16 14:20:00,74.84,74.99,74.78,74.78,194815.0,61.1506,61.2732,61.1016,61.1016,194815.0
2018-01-16 14:30:00,74.8,75.02,74.77,74.92,257093.0,61.118,61.2977,61.0934,61.216,257093.0
2018-01-16 14:40:00,74.92,74.94,74.65,74.88,166552.0,61.216,61.2323,60.9954,61.1833,166552.0
2018-01-16 14:50:00,74.87,75.05,74.79,74.94,159383.0,61.1752,61.3222,61.1098,61.2323,159383.0
2018-01-16 15:00:00,74.95,75.46,74.95,75.43,202009.0,61.2405,61.6572,61.2405,61.6327,202009.0
2018-01-16 15:10:00,75.45,75.45,75.16,75.17,115743.0,61.6491,61.6491,61.4121,61.4203,115743.0
2018-01-16 15:20:00,75.2,75.31,75.15,75.23,116122.0,61.4448,61.5347,61.4039,61.4693,116122.0
2018-01-16 15:30:00,75.23,75.24,75.07,75.12,157069.0,61.4693,61.4775,61.3386,61.3794,157069.0
2018-01-16 15:40:00,75.13,75.22,75.05,75.07,294736.0,61.3876,61.4611,61.3222,61.3386,294736.0
2018-01-16 15:50:00,75.07,75.14,74.9,74.96,650584.0,61.3386,61.3958,61.1997,61.2487,650584.0
2018-01-17 09:30:00,74.99,75.86,74.84,75.42,485008.0,61.2732,61.9841,61.1506,61.6245,485008.0
2018-01-17 09:40:00,75.39,75.56,75.25,75.48,303976.0,61.6,61.7389,61.4856,61.6736,303976.0
2018-01-17 09:50:00,75.48,75.53,75.15,75.15,173156.0,61.6736,61.7144,61.4039,61.4039,173156.0
2018-01-17 10:00:00,75.15,75.39,75.15,75.35,154298.0,61.4039,61.6,61.4039,61.5674,154298.0
2018-01-17 10:10:00,75.35,75.91,75.31,75.89,237024.0,61.5674,62.0249,61.5347,62.0086,237024.0
2018-01-17 10:20:00,75.87,75.95,75.68,75.86,128250.0,61.9922,62.0576,61.837,61.9841,128250.0
2018-01-17 10:30:00,75.84,76.07,75.62,76.04,136921.0,61.9677,62.1557,61.788,62.1311,136921.0
2018-01-17 10:40:00,76.04,76.14,75.92,76.14,184951.0,62.1311,62.2129,62.0331,62.2129,184951.0
2018-01-17 10:50:00,76.13,76.16,76.03,76.06,114495.0,62.2047,62.2292,62.123,62.1475,114495.0
2018-01-17 11:00:00,76.08,76.12,76.02,76.1,94134.0,62.1638,62.1965,62.1148,62.1802,94134.0
2018-01-17 11:10:00,76.09,76.19,76.06,76.16,178999.0,62.172,62.2537,62.1475,62.2292,178999.0
2018-01-17 11:20:00,76.15,76.28,76.1,76.2,110357.0,62.221,62.3272,62.1802,62.2619,110357.0
2018-01-17 11:30:00,76.2,76.22,76.02,76.14,120418.0,62.2619,62.2782,62.1148,62.2129,120418.0
2018-01-17 11:40:00,76.16,76.43,76.1,76.43,135117.0,62.2292,62.4498,62.1802,62.4498,135117.0
2018-01-17 11:50:00,76.42,76.6,76.41,76.56,103943.0,62.4416,62.5887,62.4335,62.556,103943.0
2018-01-17 12:00:00,76.57,76.75,76.55,76.72,121081.0,62.5642,62.7113,62.5479,62.6868,121081.0
2018-01-17 12:10:00,76.74,76.78,76.62,76.77,200301.0,62.7031,62.7358,62.6051,62.7276,200301.0
2018-01-17 12:20:00,76.78,77.04,76.76,76.89,119808.0,62.7358,62.9482,62.7194,62.8257,119808.0
2018-01-17 12:30:00,76.89,76.93,76.85,76.92,78178.0,62.8257,62.8583,62.793,62.8502,78178.0
2018-01-17 12:40:00,76.92,77.25,76.85,77.12,144309.0,62.8502,63.1198,62.793,63.0136,144309.0
2018-01-17 12:50:00,77.14,77.19,76.99,77.02,75980.0,63.0299,63.0708,62.9074,62.9319,75980.0
2018-01-17 13:00:00,77.01,77.07,76.8,76.84,63916.0,62.9237,62.9727,62.7521,62.7848,63916.0
2018-01-17 13:10:00,76.84,76.84,76.7,76.75,101940.0,62.7848,62.7848,62.6704,62.7113,101940.0
2018-01-17 13:20:00,76.74,76.84,76.66,76.77,165175.0,62.7031,62.7848,62.6377,62.7276,165175.0
2018-01-17 13:30:00,76.77,76.93,76.71,76.89,183400.0,62.7276,62.8583,62.6786,62.8257,183400.0
2018-01-17 13:40:00,76.92,76.95,76.82,76.86,80217.0,62.8502,62.8747,62.7685,62.8012,80217.0
2018-01-17 13:50:00,76.86,77.1,76.83,77.04,136314.0,62.8012,62.9973,62.7766,62.9482,136314.0
2018-01-17 14:00:00,77.04,77.06,76.96,77.0,134012.0,62.9482,62.9646,62.8829,62.9155,134012.0
2018-01-17 14:10:00,77.01,77.1,76.9,77.06,206851.0,62.9237,62.9973,62.8338,62.9646,206851.0
2018-01-17 14:20:00,77.08,77.15,77.06,77.08,72029.0,62.9809,63.0381,62.9646,62.9809,72029.0
2018-01-17 14:30:00,77.07,77.09,76.93,76.98,76643.0,62.9727,62.9891,62.8583,62.8992,76643.0
2018-01-17 14:40:00,76.97,77.02,76.9,77.0,72871.0,62.891,62.9319,62.8338,62.9155,72871.0
2018-01-17 14:50:00,76.99,77.04,76.92,77.01,166645.0,62.9074,62.9482,62.8502,62.9237,166645.0
2018-01-17 15:00:00,77.01,77.1,76.85,76.86,129933.0,62.9237,62.9973,62.793,62.8012,129933.0
2018-01-17 15:10:00,76.87,76.87,76.71,76.76,77163.0,62.8093,62.8093,62.6786,62.7194,77163.0
2018-01-17 15:20:00,76.75,76.81,76.61,76.68,111114.0,62.7113,62.7603,62.5969,62.6541,111114.0
2018-01-17 15:30:00,76.67,76.84,76.62,76.82,115217.0,62.6459,62.7848,62.6051,62.7685,115217.0
2018-01-17 15:40:00,76.83,76.9,76.63,76.64,172809.0,62.7766,62.8338,62.6132,62.6214,172809.0
2018-01-17 15:50:00,76.63,76.88,76.6,76.82,521022.0,62.6132,62.8175,62.5887,62.7685,521022.0
2018-01-18 09:30:00,76.86,76.92,76.5,76.73,279044.0,62.8012,62.8502,62.507,62.6949,279044.0
2018-01-18 09:40:00,76.75,76.82,76.26,76.48,314451.0,62.7113,62.7685,62.3109,62.4907,314451.0
2018-01-18 09:50:00,76.47,76.74,76.45,76.73,206983.0,62.4825,62.7031,62.4661,62.6949,206983.0
2018-01-18 10:00:00,76.74,76.95,76.59,76.6,193438.0,62.7031,62.8747,62.5805,62.5887,193438.0
2018-01-18 10:10:00,76.61,76.76,76.57,76.75,126903.0,62.5969,62.7194,62.5642,62.7113,126903.0
2018-01-18 10:20:00,76.74,76.75,76.58,76.71,115542.0,62.7031,62.7113,62.5724,62.6786,115542.0
2018-01-18 10:30:00,76.71,76.86,76.68,76.85,107430.0,62.6786,62.8012,62.6541,62.793,107430.0
2018-01-18 10:40:00,76.86,76.87,76.67,76.79,147506.0,62.8012,62.8093,62.6459,62.744,147506.0
2018-01-18 10:50:00,76.79,76.8,76.64,76.66,65681.0,62.744,62.7521,62.6214,62.6377,65681.0
2018-01-18 11:00:00,76.68,76.75,76.66,76.72,117470.0,62.6541,62.7113,62.6377,62.6868,117470.0
2018-01-18 11:10:00,76.7,76.8,76.65,76.77,104088.0,62.6704,62.7521,62.6296,62.7276,104088.0
2018-01-18 11:20:00,76.78,76.82,76.56,76.65,119402.0,62.7358,62.7685,62.556,62.6296,119402.0
2018-01-18 11:30:00,76.64,76.76,76.64,76.69,147278.0,62.6214,62.7194,62.6214,62.6622,147278.0
2018-01-18 11:40:00,76.67,76.75,76.65,76.7,90104.0,62.6459,62.7113,62.6296,62.6704,90104.0
2018-01-18 11:50:00,76.7,76.79,76.69,76.72,109595.0,62.6704,62.744,62.6622,62.6868,109595.0
2018-01-18 12:00:00,76.72,76.82,76.68,76.69,125583.0,62.6868,62.7685,62.6541,62.6622,125583.0
2018-01-18 12:10:00,76.68,76.94,76.68,76.94,107518.0,62.6541,62.8665,62.6541,62.8665,107518.0
2018-01-18 12:20:00,76.92,77.05,76.84,76.96,190502.0,62.8502,62.9564,62.7848,62.8829,190502.0
2018-01-18 12:30:00,76.96,76.96,76.81,76.84,35236.0,62.8829,62.8829,62.7603,62.7848,35236.0
2018-01-18 12:40:00,76.84,76.98,76.83,76.91,64662.0,62.7848,62.8992,62.7766,62.842,64662.0
2018-01-18 12:50:00,76.9,77.02,76.88,76.9,134109.0,62.8338,62.9319,62.8175,62.8338,134109.0
2018-01-18 13:00:00,76.92,76.95,76.81,76.9,141592.0,62.8502,62.8747,62.7603,62.8338,141592.0
2018-01-18 13:10:00,76.9,76.99,76.85,76.89,67177.0,62.8338,62.9074,62.793,62.8257,67177.0
2018-01-18 13:20:00,76.89,76.96,76.85,76.86,58702.0,62.8257,62.8829,62.793,62.8012,58702.0
2018-01-18 13:30:00,76.87,76.89,76.73,76.79,59973.0,62.8093,62.8257,62.6949,62.744,59973.0
2018-01-18 13:40:00,76.8,76.83,76.75,76.79,59799.0,62.7521,62.7766,62.7113,62.744,59799.0
2018-01-18 13:50:00,76.78,76.95,76.78,76.92,58909.0,62.7358,62.8747,62.7358,62.8502,58909.0
2018-01-18 14:00:00,76.93,77.07,76.9,77.06,73782.0,62.8583,62.9727,62.8338,62.9646,73782.0
2018-01-18 14:10:00,77.06,77.16,77.05,77.1,69566.0,62.9646,63.0463,62.9564,62.9973,69566.0
2018-01-18 14:20:00,77.09,77.18,77.08,77.15,72756.0,62.9891,63.0626,62.9809,63.0381,72756.0
2018-01-18 14:30:00,77.16,77.29,77.13,77.2,99167.0,63.0463,63.1525,63.0218,63.079,99167.0
2018-01-18 14:40:00,77.2,77.27,77.18,77.22,79918.0,63.079,63.1362,63.0626,63.0953,79918.0
2018-01-18 14:50:00,77.22,77.6,77.21,77.5,227734.0,63.0953,63.4058,63.0871,63.3241,227734.0
2018-01-18 15:00:00,77.5,77.71,77.45,77.71,153048.0,63.3241,63.4957,63.2832,63.4957,153048.0
2018-01-18 15:10:00,77.7,77.82,77.66,77.69,203458.0,63.4875,63.5856,63.4548,63.4793,203458.0
2018-01-18 15:20:00,77.69,77.79,77.68,77.74,176799.0,63.4793,63.561,63.4712,63.5202,176799.0
2018-01-18 15:30:00,77.74,77.74,77.51,77.67,202339.0,63.5202,63.5202,63.3323,63.463,202339.0
2018-01-18 15:40:00,77.68,77.81,77.67,77.79,351382.0,63.4712,63.5774,63.463,63.561,351382.0
2018-01-18 15:50:00,77.8,77.91,77.71,77.9,752626.0,63.5692,63.6591,63.4957,63.6509,752626.0
2018-01-19 09:30:00,78.17,78.17,77.07,77.17,794831.0,63.8715,63.8715,62.9727,63.0544,794831.0
2018-01-19 09:40:00,77.19,77.6,76.89,77.54,341593.0,63.0708,63.4058,62.8257,63.3568,341593.0
2018-01-19 09:50:00,77.54,77.96,77.53,77.95,163833.0,63.3568,63.6999,63.3486,63.6918,163833.0
2018-01-19 10:00:00,77.89,77.91,77.63,77.76,155406.0,63.6427,63.6591,63.4303,63.5365,155406.0
2018-01-19 10:10:00,77.7,77.9,77.68,77.78,126759.0,63.4875,63.6509,63.4712,63.5529,126759.0
2018-01-19 10:20:00,77.76,77.88,77.7,77.82,145288.0,63.5365,63.6346,63.4875,63.5856,145288.0
2018-01-19 10:30:00,77.83,77.95,77.78,77.84,214988.0,63.5937,63.6918,63.5529,63.6019,214988.0
2018-01-19 10:40:00,77.83,77.88,77.56,77.58,105918.0,63.5937,63.6346,63.3731,63.3895,105918.0
2018-01-19 10:50:00,77.57,77.64,77.47,77.57,198710.0,63.3813,63.4385,63.2996,63.3813,198710.0
2018-01-19 11:00:00,77.57,77.58,77.32,77.43,138506.0,63.3813,63.3895,63.177,63.2669,138506.0
2018-01-19 11:10:00,77.42,77.69,77.42,77.64,87446.0,63.2587,63.4793,63.2587,63.4385,87446.0
2018-01-19 11:20:00,77.67,77.81,77.62,77.79,58414.0,63.463,63.5774,63.4221,63.561,58414.0
2018-01-19 11:30:00,77.77,77.87,77.71,77.74,78192.0,63.5447,63.6264,63.4957,63.5202,78192.0
2018-01-19 11:40:00,77.76,77.78,77.52,77.53,74587.0,63.5365,63.5529,63.3404,63.3486,74587.0
2018-01-19 11:50:00,77.54,77.63,77.52,77.6,70585.0,63.3568,63.4303,63.3404,63.4058,70585.0
2018-01-19 12:00:00,77.6,77.69,77.58,77.59,92119.0,63.4058,63.4793,63.3895,63.3976,92119.0
2018-01-19 12:10:00,77.59,77.64,77.51,77.6,98866.0,63.3976,63.4385,63.3323,63.4058,98866.0
2018-01-19 12:20:00,77.6,77.61,77.45,77.51,150982.0,63.4058,63.414,63.2832,63.3323,150982.0
2018-01-19 12:30:00,77.5,77.59,77.47,77.54,102522.0,63.3241,63.3976,63.2996,63.3568,102522.0
2018-01-19 12:40:00,77.54,77.65,77.52,77.63,71619.0,63.3568,63.4466,63.3404,63.4303,71619.0
2018-01-19 12:50:00,77.64,77.67,77.58,77.62,82752.0,63.4385,63.463,63.3895,63.4221,82752.0
2018-01-19 13:00:00,77.62,77.7,77.57,77.59,84839.0,63.4221,63.4875,63.3813,63.3976,84839.0
2018-01-19 13:10:00,77.59,77.71,77.59,77.63,157991.0,63.3976,63.4957,63.3976,63.4303,157991.0
2018-01-19 13:20:00,77.64,77.68,77.57,77.66,124763.0,63.4385,63.4712,63.3813,63.4548,124763.0
2018-01-19 13:30:00,77.67,77.7,77.62,77.64,46302.0,63.463,63.4875,63.4221,63.4385,46302.0
2018-01-19 13:40:00,77.65,77.75,77.64,77.64,67214.0,63.4466,63.5284,63.4385,63.4385,67214.0
2018-01-19 13:50:00,77.66,77.81,77.66,77.75,66154.0,63.4548,63.5774,63.4548,63.5284,66154.0
2018-01-19 14:00:00,77.76,77.84,77.69,77.71,103174.0,63.5365,63.6019,63.4793,63.4957,103174.0
2018-01-19 14:10:00,77.72,77.8,77.68,77.77,72096.0,63.5038,63.5692,63.4712,63.5447,72096.0
2018-01-19 14:20:00,77.78,77.79,77.68,77.7,109597.0,63.5529,63.561,63.4712,63.4875,109597.0
2018-01-19 14:30:00,77.7,77.79,77.7,77.75,64362.0,63.4875,63.561,63.4875,63.5284,64362.0
2018-01-19 14:40:00,77.76,77.77,77.7,77.76,94066.0,63.5365,63.5447,63.4875,63.5365,94066.0
2018-01-19 14:50:00,77.76,77.77,77.71,77.72,59706.0,63.5365,63.5447,63.4957,63.5038,59706.0
2018-01-19 15:00:00,77.72,77.83,77.7,77.79,113104.0,63.5038,63.5937,63.4875,63.561,113104.0
2018-01-19 15:10:00,77.78,77.86,77.77,77.84,166074.0,63.5529,63.6182,63.5447,63.6019,166074.0
2018-01-19 15:20:00,77.83,77.9,77.82,77.89,134365.0,63.5937,63.6509,63.5856,63.6427,134365.0
2018-01-19 15:30:00,77.89,77.99,77.89,77.98,156903.0,63.6427,63.7245,63.6427,63.7163,156903.0
2018-01-19 15:40:00,77.98,78.01,77.88,77.92,289685.0,63.7163,63.7408,63.6346,63.6673,289685.0
2018-01-19 15:50:00,77.93,78.14,77.92,78.08,522045.0,63.6754,63.847,63.6673,63.798,522045.0
2018-01-22 09:30:00,78.11,78.2,77.57,77.79,267872.0,63.8225,63.896,63.3813,63.561,267872.0
2018-01-22 09:40:00,77.78,78.04,77.7,77.83,119428.0,63.5529,63.7653,63.4875,63.5937,119428.0
2018-01-22 09:50:00,77.84,78.32,77.82,78.22,129189.0,63.6019,63.9941,63.5856,63.9124,129189.0
2018-01-22 10:00:00,78.23,78.63,78.23,78.48,115171.0,63.9206,64.2474,63.9206,64.1248,115171.0
2018-01-22 10:10:00,78.47,78.5,78.3,78.45,70341.0,64.1167,64.1412,63.9778,64.1003,70341.0
2018-01-22 10:20:00,78.46,78.49,78.23,78.3,103699.0,64.1085,64.133,63.9206,63.9778,103699.0
2018-01-22 10:30:00,78.29,78.34,78.13,78.17,61135.0,63.9696,64.0104,63.8388,63.8715,61135.0
2018-01-22 10:40:00,78.17,78.27,78.09,78.27,62063.0,63.8715,63.9532,63.8062,63.9532,62063.0
2018-01-22 10:50:00,78.27,78.33,78.1,78.1,102852.0,63.9532,64.0023,63.8143,63.8143,102852.0
2018-01-22 11:00:00,78.08,78.17,78.02,78.06,86895.0,63.798,63.8715,63.749,63.7817,86895.0
2018-01-22 11:10:00,78.06,78.08,77.9,78.0,99676.0,63.7817,63.798,63.6509,63.7326,99676.0
2018-01-22 11:20:00,78.01,78.15,77.99,77.99,57565.0,63.7408,63.8552,63.7245,63.7245,57565.0
2018-01-22 11:30:00,77.98,78.29,77.98,78.26,64482.0,63.7163,63.9696,63.7163,63.9451,64482.0
2018-01-22 11:40:00,78.27,78.47,78.23,78.4,122022.0,63.9532,64.1167,63.9206,64.0595,122022.0
2018-01-22 11:50:00,78.41,78.45,78.2,78.41,62699.0,64.0676,64.1003,63.896,64.0676,62699.0
2018-01-22 12:00:00,78.41,78.45,78.17,78.17,56107.0,64.0676,64.1003,63.8715,63.8715,56107.0
2018-01-22 12:10:00,78.18,78.26,78.18,78.21,57659.0,63.8797,63.9451,63.8797,63.9042,57659.0
2018-01-22 12:20:00,78.21,78.25,78.17,78.19,88207.0,63.9042,63.9369,63.8715,63.8879,88207.0
2018-01-22 12:30:00,78.21,78.33,78.2,78.3,113805.0,63.9042,64.0023,63.896,63.9778,113805.0
2018-01-22 12:40:00,78.3,78.39,78.26,78.3,52096.0,63.9778,64.0513,63.9451,63.9778,52096.0
2018-01-22 12:50:00,78.29,78.31,78.13,78.16,44482.0,63.9696,63.9859,63.8388,63.8634,44482.0
2018-01-22 13:00:00,78.16,78.18,78.08,78.1,32076.0,63.8634,63.8797,63.798,63.8143,32076.0
2018-01-22 13:10:00,78.12,78.27,78.11,78.25,45515.0,63.8307,63.9532,63.8225,63.9369,45515.0
2018-01-22 13:20:00,78.25,78.27,78.21,78.24,38160.0,63.9369,63.9532,63.9042,63.9287,38160.0
2018-01-22 13:30:00,78.23,78.28,78.21,78.23,46511.0,63.9206,63.9614,63.9042,63.9206,46511.0
2018-01-22 13:40:00,78.23,78.27,78.21,78.22,52824.0,63.9206,63.9532,63.9042,63.9124,52824.0
2018-01-22 13:50:00,78.22,78.22,78.13,78.18,36975.0,63.9124,63.9124,63.8388,63.8797,36975.0
2018-01-22 14:00:00,78.18,78.21,78.11,78.2,61321.0,63.8797,63.9042,63.8225,63.896,61321.0
2018-01-22 14:10:00,78.21,78.27,78.18,78.22,56351.0,63.9042,63.9532,63.8797,63.9124,56351.0
2018-01-22 14:20:00,78.23,78.25,78.13,78.24,39810.0,63.9206,63.9369,63.8388,63.9287,39810.0
2018-01-22 14:30:00,78.23,78.36,78.2,78.35,99580.0,63.9206,64.0268,63.896,64.0186,99580.0
2018-01-22 14:40:00,78.35,78.44,78.31,78.41,151599.0,64.0186,64.0921,63.9859,64.0676,151599.0
2018-01-22 14:50:00,78.41,78.42,78.31,78.31,66422.0,64.0676,64.0758,63.9859,63.9859,66422.0
2018-01-22 15:00:00,78.31,78.39,78.28,78.3,77650.0,63.9859,64.0513,63.9614,63.9778,77650.0
2018-01-22 15:10:00,78.3,78.34,78.28,78.3,79717.0,63.9778,64.0104,63.9614,63.9778,79717.0
2018-01-22 15:20:00,78.3,78.36,78.28,78.31,92823.0,63.9778,64.0268,63.9614,63.9859,92823.0
2018-01-22 15:30:00,78.3,78.47,78.29,78.46,110587.0,63.9778,64.1167,63.9696,64.1085,110587.0
2018-01-22 15:40:00,78.45,78.57,78.41,78.56,267470.0,64.1003,64.1984,64.0676,64.1902,267470.0
2018-01-22 15:50:00,78.56,78.64,78.47,78.62,466989.0,64.1902,64.2556,64.1167,64.2392,466989.0
2018-01-23 09:30:00,78.58,78.7,78.1,78.65,159207.0,64.2065,64.3046,63.8143,64.2637,159207.0
2018-01-23 09:40:00,78.66,78.67,78.38,78.61,93092.0,64.2719,64.2801,64.0431,64.2311,93092.0
2018-01-23 09:50:00,78.62,78.62,78.28,78.37,120402.0,64.2392,64.2392,63.9614,64.035,120402.0
2018-01-23 10:00:00,78.37,78.44,78.14,78.22,71363.0,64.035,64.0921,63.847,63.9124,71363.0
2018-01-23 10:10:00,78.23,78.54,78.2,78.28,89934.0,63.9206,64.1739,63.896,63.9614,89934.0
2018-01-23 10:20:00,78.28,78.33,78.0,78.13,95678.0,63.9614,64.0023,63.7326,63.8388,95678.0
2018-01-23 10:30:00,78.12,78.14,77.93,77.97,122078.0,63.8307,63.847,63.6754,63.7081,122078.0
2018-01-23 10:40:00,77.98,78.07,77.84,77.87,106860.0,63.7163,63.7898,63.6019,63.6264,106860.0
2018-01-23 10:50:00,77.87,78.04,77.87,77.95,93044.0,63.6264,63.7653,63.6264,63.6918,93044.0
2018-01-23 11:00:00,77.97,78.17,77.96,78.03,140415.0,63.7081,63.8715,63.6999,63.7571,140415.0
2018-01-23 11:10:00,78.02,78.08,77.92,78.06,138464.0,63.749,63.798,63.6673,63.7817,138464.0
2018-01-23 11:20:00,78.04,78.26,78.04,78.19,61276.0,63.7653,63.9451,63.7653,63.8879,61276.0
2018-01-23 11:30:00,78.17,78.3,78.17,78.18,47406.0,63.8715,63.9778,63.8715,63.8797,47406.0
2018-01-23 11:40:00,78.18,78.31,78.14,78.23,67742.0,63.8797,63.9859,63.847,63.9206,67742.0
2018-01-23 11:50:00,78.22,78.25,78.12,78.12,67965.0,63.9124,63.9369,63.8307,63.8307,67965.0
2018-01-23 12:00:00,78.12,78.23,78.04,78.15,83379.0,63.8307,63.9206,63.7653,63.8552,83379.0
2018-01-23 12:10:00,78.14,78.23,78.14,78.2,42418.0,63.847,63.9206,63.847,63.896,42418.0
2018-01-23 12:20:00,78.19,78.29,78.16,78.22,41317.0,63.8879,63.9696,63.8634,63.9124,41317.0
2018-01-23 12:30:00,78.21,78.29,78.17,78.17,34575.0,63.9042,63.9696,63.8715,63.8715,34575.0
2018-01-23 12:40:00,78.17,78.18,77.97,77.97,96467.0,63.8715,63.8797,63.7081,63.7081,96467.0
2018-01-23 12:50:00,77.97,78.28,77.97,78.25,47902.0,63.7081,63.9614,63.7081,63.9369,47902.0
2018-01-23 13:00:00,78.25,78.32,78.23,78.27,66560.0,63.9369,63.9941,63.9206,63.9532,66560.0
2018-01-23 13:10:00,78.27,78.32,78.21,78.23,33939.0,63.9532,63.9941,63.9042,63.9206,33939.0
2018-01-23 13:20:00,78.23,78.44,78.21,78.37,56508.0,63.9206,64.0921,63.9042,64.035,56508.0
2018-01-23 13:30:00,78.38,78.49,78.37,78.41,37992.0,64.0431,64.133,64.035,64.0676,37992.0
2018-01-23 13:40:00,78.42,78.43,78.32,78.38,44478.0,64.0758,64.084,63.9941,64.0431,44478.0
2018-01-23 13:50:00,78.38,78.51,78.38,78.44,52759.0,64.0431,64.1493,64.0431,64.0921,52759.0
2018-01-23 14:00:00,78.44,78.49,78.4,78.45,66461.0,64.0921,64.133,64.0595,64.1003,66461.0
2018-01-23 14:10:00,78.45,78.49,78.39,78.43,51431.0,64.1003,64.133,64.0513,64.084,51431.0
2018-01-23 14:20:00,78.43,78.51,78.39,78.48,108663.0,64.084,64.1493,64.0513,64.1248,108663.0
2018-01-23 14:30:00,78.48,78.49,78.39,78.41,80935.0,64.1248,64.133,64.0513,64.0676,80935.0
2018-01-23 14:40:00,78.41,78.46,78.38,78.44,70769.0,64.0676,64.1085,64.0431,64.0921,70769.0
2018-01-23 14:50:00,78.44,78.44,78.36,78.4,114148.0,64.0921,64.0921,64.0268,64.0595,114148.0
2018-01-23 15:00:00,78.4,78.4,78.22,78.25,61032.0,64.0595,64.0595,63.9124,63.9369,61032.0
2018-01-23 15:10:00,78.25,78.25,78.12,78.15,95999.0,63.9369,63.9369,63.8307,63.8552,95999.0
2018-01-23 15:20:00,78.15,78.19,78.07,78.11,107472.0,63.8552,63.8879,63.7898,63.8225,107472.0
2018-01-23 15:30:00,78.11,78.26,78.1,78.26,105259.0,63.8225,63.9451,63.8143,63.9451,105259.0
2018-01-23 15:40:00,78.25,78.33,78.21,78.33,251974.0,63.9369,64.0023,63.9042,64.0023,251974.0
2018-01-23 15:50:00,78.32,78.33,78.03,78.12,654936.0,63.9941,64.0023,63.7571,63.8307,654936.0
2018-01-24 09:30:00,78.29,78.29,77.76,77.87,227502.0,63.9696,63.9696,63.5365,63.6264,227502.0
2018-01-24 09:40:00,77.89,77.92,77.6,77.91,155856.0,63.6427,63.6673,63.4058,63.6591,155856.0
2018-01-24 09:50:00,77.91,77.99,77.82,77.93,186638.0,63.6591,63.7245,63.5856,63.6754,186638.0
2018-01-24 10:00:00,77.93,78.02,77.61,77.66,113590.0,63.6754,63.749,63.414,63.4548,113590.0
2018-01-24 10:10:00,77.65,77.9,77.65,77.85,97641.0,63.4466,63.6509,63.4466,63.6101,97641.0
2018-01-24 10:20:00,77.85,77.89,77.66,77.72,100091.0,63.6101,63.6427,63.4548,63.5038,100091.0
2018-01-24 10:30:00,77.73,77.91,77.64,77.85,107849.0,63.512,63.6591,63.4385,63.6101,107849.0
2018-01-24 10:40:00,77.86,77.86,77.54,77.55,215228.0,63.6182,63.6182,63.3568,63.3649,215228.0
2018-01-24 10:50:00,77.55,77.55,77.33,77.38,168774.0,63.3649,63.3649,63.1852,63.226,168774.0
2018-01-24 11:00:00,77.41,77.53,77.36,77.48,128380.0,63.2505,63.3486,63.2097,63.3077,128380.0
2018-01-24 11:10:00,77.45,77.51,76.87,77.13,180530.0,63.2832,63.3323,62.8093,63.0218,180530.0
2018-01-24 11:20:00,77.15,77.29,77.04,77.19,224258.0,63.0381,63.1525,62.9482,63.0708,224258.0
2018-01-24 11:30:00,77.18,77.2,76.4,76.47,260828.0,63.0626,63.079,62.4253,62.4825,260828.0
2018-01-24 11:40:00,76.5,76.72,76.48,76.72,141552.0,62.507,62.6868,62.4907,62.6868,141552.0
2018-01-24 11:50:00,76.73,76.79,76.58,76.74,178965.0,62.6949,62.744,62.5724,62.7031,178965.0
2018-01-24 12:00:00,76.75,76.87,76.52,76.63,121466.0,62.7113,62.8093,62.5233,62.6132,121466.0
2018-01-24 12:10:00,76.62,76.73,76.57,76.7,130817.0,62.6051,62.6949,62.5642,62.6704,130817.0
2018-01-24 12:20:00,76.71,76.71,76.43,76.55,104014.0,62.6786,62.6786,62.4498,62.5479,104014.0
2018-01-24 12:30:00,76.55,76.58,76.41,76.44,114265.0,62.5479,62.5724,62.4335,62.458,114265.0
2018-01-24 12:40:00,76.43,76.56,76.37,76.55,143078.0,62.4498,62.556,62.4008,62.5479,143078.0
2018-01-24 12:50:00,76.55,76.6,76.47,76.57,157650.0,62.5479,62.5887,62.4825,62.5642,157650.0
2018-01-24 13:00:00,76.58,76.77,76.56,76.6,57937.0,62.5724,62.7276,62.556,62.5887,57937.0
2018-01-24 13:10:00,76.59,76.64,76.52,76.56,70157.0,62.5805,62.6214,62.5233,62.556,70157.0
2018-01-24 13:20:00,76.54,76.86,76.54,76.84,181915.0,62.5397,62.8012,62.5397,62.7848,181915.0
2018-01-24 13:30:00,76.81,76.93,76.8,76.9,100078.0,62.7603,62.8583,62.7521,62.8338,100078.0
2018-01-24 13:40:00,76.9,77.26,76.88,77.06,2491434.0,62.8338,63.128,62.8175,62.9646,2491434.0
2018-01-24 13:50:00,77.06,77.3,77.04,77.21,85595.0,62.9646,63.1607,62.9482,63.0871,85595.0
2018-01-24 14:00:00,77.23,77.27,77.16,77.2,48007.0,63.1035,63.1362,63.0463,63.079,48007.0
2018-01-24 14:10:00,77.21,77.23,77.05,77.1,84985.0,63.0871,63.1035,62.9564,62.9973,84985.0
2018-01-24 14:20:00,77.11,77.12,77.04,77.12,68628.0,63.0054,63.0136,62.9482,63.0136,68628.0
2018-01-24 14:30:00,77.12,77.12,77.01,77.1,60023.0,63.0136,63.0136,62.9237,62.9973,60023.0
2018-01-24 14:40:00,77.09,77.16,77.04,77.14,109827.0,62.9891,63.0463,62.9482,63.0299,109827.0
2018-01-24 14:50:00,77.15,77.15,77.03,77.04,74393.0,63.0381,63.0381,62.9401,62.9482,74393.0
2018-01-24 15:00:00,77.05,77.05,76.92,76.98,108118.0,62.9564,62.9564,62.8502,62.8992,108118.0
2018-01-24 15:10:00,76.98,77.0,76.75,76.79,154016.0,62.8992,62.9155,62.7113,62.744,154016.0
2018-01-24 15:20:00,76.79,77.02,76.76,77.01,184257.0,62.744,62.9319,62.7194,62.9237,184257.0
2018-01-24 15:30:00,77.0,77.01,76.88,77.0,159082.0,62.9155,62.9237,62.8175,62.9155,159082.0
2018-01-24 15:40:00,77.0,77.03,76.89,77.01,272588.0,62.9155,62.9401,62.8257,62.9237,272588.0
2018-01-24 15:50:00,77.01,77.02,76.86,76.89,414648.0,62.9237,62.9319,62.8012,62.8257,414648.0
2018-01-25 09:30:00,77.55,77.56,76.53,76.56,193941.0,63.3649,63.3731,62.5315,62.556,193941.0
2018-01-25 09:40:00,76.55,76.83,76.21,76.34,162651.0,62.5479,62.7766,62.27,62.3763,162651.0
2018-01-25 09:50:00,76.35,76.4,75.84,75.93,279703.0,62.3844,62.4253,61.9677,62.0413,279703.0
2018-01-25 10:00:00,75.94,76.25,75.81,75.83,197714.0,62.0494,62.3027,61.9432,61.9596,197714.0
2018-01-25 10:10:00,75.83,76.15,75.76,76.03,258340.0,61.9596,62.221,61.9024,62.123,258340.0
2018-01-25 10:20:00,76.03,76.38,76.01,76.17,259838.0,62.123,62.409,62.1066,62.2374,259838.0
2018-01-25 10:30:00,76.15,76.22,76.1,76.12,157830.0,62.221,62.2782,62.1802,62.1965,157830.0
2018-01-25 10:40:00,76.11,76.2,75.99,76.08,121550.0,62.1883,62.2619,62.0903,62.1638,121550.0
2018-01-25 10:50:00,76.07,76.24,76.07,76.2,131641.0,62.1557,62.2946,62.1557,62.2619,131641.0
2018-01-25 11:00:00,76.2,76.31,76.16,76.2,106091.0,62.2619,62.3518,62.2292,62.2619,106091.0
2018-01-25 11:10:00,76.2,76.29,76.15,76.18,160802.0,62.2619,62.3354,62.221,62.2455,160802.0
2018-01-25 11:20:00,76.21,76.39,76.19,76.27,114712.0,62.27,62.4171,62.2537,62.3191,114712.0
2018-01-25 11:30:00,76.26,76.32,76.19,76.2,79068.0,62.3109,62.3599,62.2537,62.2619,79068.0
2018-01-25 11:40:00,76.19,76.21,76.06,76.08,78299.0,62.2537,62.27,62.1475,62.1638,78299.0
2018-01-25 11:50:00,76.09,76.15,76.02,76.09,92413.0,62.172,62.221,62.1148,62.172,92413.0
2018-01-25 12:00:00,76.11,76.16,76.06,76.07,88471.0,62.1883,62.2292,62.1475,62.1557,88471.0
2018-01-25 12:10:00,76.07,76.19,76.05,76.05,94954.0,62.1557,62.2537,62.1393,62.1393,94954.0
2018-01-25 12:20:00,76.05,76.16,76.03,76.16,85696.0,62.1393,62.2292,62.123,62.2292,85696.0
2018-01-25 12:30:00,76.17,76.17,76.03,76.08,101215.0,62.2374,62.2374,62.123,62.1638,101215.0
2018-01-25 12:40:00,76.08,76.15,76.04,76.15,83367.0,62.1638,62.221,62.1311,62.221,83367.0
2018-01-25 12:50:00,76.14,76.15,76.04,76.11,73595.0,62.2129,62.221,62.1311,62.1883,73595.0
2018-01-25 13:00:00,76.1,76.13,75.99,76.13,93004.0,62.1802,62.2047,62.0903,62.2047,93004.0
2018-01-25 13:10:00,76.14,76.19,76.13,76.17,93138.0,62.2129,62.2537,62.2047,62.2374,93138.0
2018-01-25 13:20:00,76.17,76.17,76.01,76.11,59703.0,62.2374,62.2374,62.1066,62.1883,59703.0
2018-01-25 13:30:00,76.1,76.12,76.06,76.11,67098.0,62.1802,62.1965,62.1475,62.1883,67098.0
2018-01-25 13:40:00,76.11,76.22,76.1,76.14,170136.0,62.1883,62.2782,62.1802,62.2129,170136.0
2018-01-25 13:50:00,76.13,76.19,76.07,76.16,74144.0,62.2047,62.2537,62.1557,62.2292,74144.0
2018-01-25 14:00:00,76.16,76.25,76.11,76.23,112573.0,62.2292,62.3027,62.1883,62.2864,112573.0
2018-01-25 14:10:00,76.24,76.26,76.04,76.09,88046.0,62.2946,62.3109,62.1311,62.172,88046.0
2018-01-25 14:20:00,76.09,76.09,75.91,75.96,115550.0,62.172,62.172,62.0249,62.0658,115550.0
2018-01-25 14:30:00,75.95,76.0,75.91,75.97,84664.0,62.0576,62.0985,62.0249,62.0739,84664.0
2018-01-25 14:40:00,75.98,75.99,75.82,75.92,82742.0,62.0821,62.0903,61.9514,62.0331,82742.0
2018-01-25 14:50:00,75.93,76.03,75.85,75.93,110546.0,62.0413,62.123,61.9759,62.0413,110546.0
2018-01-25 15:00:00,75.93,75.96,75.83,75.91,118605.0,62.0413,62.0658,61.9596,62.0249,118605.0
2018-01-25 15:10:00,75.91,76.03,75.8,76.01,125546.0,62.0249,62.123,61.935,62.1066,125546.0
2018-01-25 15:20:00,76.0,76.1,75.98,76.01,181348.0,62.0985,62.1802,62.0821,62.1066,181348.0
2018-01-25 15:30:00,76.02,76.18,75.93,76.17,181771.0,62.1148,62.2455,62.0413,62.2374,181771.0
2018-01-25 15:40:00,76.18,76.31,76.14,76.28,209993.0,62.2455,62.3518,62.2129,62.3272,209993.0
2018-01-25 15:50:00,76.28,76.39,76.27,76.29,401423.0,62.3272,62.4171,62.3191,62.3354,401423.0
2018-01-26 09:30:00,76.62,76.62,75.81,76.06,184437.0,62.6051,62.6051,61.9432,62.1475,184437.0
2018-01-26 09:40:00,76.07,76.36,75.83,75.95,150552.0,62.1557,62.3926,61.9596,62.0576,150552.0
2018-01-26 09:50:00,75.93,76.23,75.93,76.1,147858.0,62.0413,62.2864,62.0413,62.1802,147858.0
2018-01-26 10:00:00,76.09,76.17,75.9,75.97,92399.0,62.172,62.2374,62.0168,62.0739,92399.0
2018-01-26 10:10:00,75.97,76.05,75.93,76.01,104163.0,62.0739,62.1393,62.0413,62.1066,104163.0
2018-01-26 10:20:00,76.02,76.25,76.02,76.23,92604.0,62.1148,62.3027,62.1148,62.2864,92604.0
2018-01-26 10:30:00,76.24,76.49,76.19,76.47,140142.0,62.2946,62.4988,62.2537,62.4825,140142.0
2018-01-26 10:40:00,76.46,76.47,76.3,76.3,68123.0,62.4743,62.4825,62.3436,62.3436,68123.0
2018-01-26 10:50:00,76.3,76.42,76.24,76.24,74674.0,62.3436,62.4416,62.2946,62.2946,74674.0
2018-01-26 11:00:00,76.24,76.33,76.17,76.31,58264.0,62.2946,62.3681,62.2374,62.3518,58264.0
2018-01-26 11:10:00,76.3,76.37,76.26,76.36,67377.0,62.3436,62.4008,62.3109,62.3926,67377.0
2018-01-26 11:20:00,76.35,76.36,76.2,76.33,61867.0,62.3844,62.3926,62.2619,62.3681,61867.0
2018-01-26 11:30:00,76.35,76.43,76.32,76.33,73785.0,62.3844,62.4498,62.3599,62.3681,73785.0
2018-01-26 11:40:00,76.33,76.35,76.26,76.33,50865.0,62.3681,62.3844,62.3109,62.3681,50865.0
2018-01-26 11:50:00,76.32,76.36,76.21,76.34,73907.0,62.3599,62.3926,62.27,62.3763,73907.0
2018-01-26 12:00:00,76.34,76.41,76.25,76.38,74959.0,62.3763,62.4335,62.3027,62.409,74959.0
2018-01-26 12:10:00,76.37,76.44,76.29,76.44,48655.0,62.4008,62.458,62.3354,62.458,48655.0
2018-01-26 12:20:00,76.44,76.51,76.43,76.45,64019.0,62.458,62.5152,62.4498,62.4661,64019.0
2018-01-26 12:30:00,76.46,76.46,76.32,76.35,82261.0,62.4743,62.4743,62.3599,62.3844,82261.0
2018-01-26 12:40:00,76.34,76.52,76.34,76.49,71336.0,62.3763,62.5233,62.3763,62.4988,71336.0
2018-01-26 12:50:00,76.49,76.52,76.48,76.5,93741.0,62.4988,62.5233,62.4907,62.507,93741.0
2018-01-26 13:00:00,76.5,76.56,76.41,76.43,68552.0,62.507,62.556,62.4335,62.4498,68552.0
2018-01-26 13:10:00,76.43,76.47,76.41,76.44,66907.0,62.4498,62.4825,62.4335,62.458,66907.0
2018-01-26 13:20:00,76.44,76.57,76.44,76.48,63255.0,62.458,62.5642,62.458,62.4907,63255.0
2018-01-26 13:30:00,76.48,76.49,76.4,76.42,47242.0,62.4907,62.4988,62.4253,62.4416,47242.0
2018-01-26 13:40:00,76.42,76.57,76.39,76.55,86579.0,62.4416,62.5642,62.4171,62.5479,86579.0
2018-01-26 13:50:00,76.56,76.57,76.49,76.53,103665.0,62.556,62.5642,62.4988,62.5315,103665.0
2018-01-26 14:00:00,76.53,76.53,76.39,76.49,123865.0,62.5315,62.5315,62.4171,62.4988,123865.0
2018-01-26 14:10:00,76.5,76.64,76.48,76.62,70316.0,62.507,62.6214,62.4907,62.6051,70316.0
2018-01-26 14:20:00,76.62,76.66,76.52,76.55,57631.0,62.6051,62.6377,62.5233,62.5479,57631.0
2018-01-26 14:30:00,76.55,76.55,76.47,76.51,93972.0,62.5479,62.5479,62.4825,62.5152,93972.0
2018-01-26 14:40:00,76.5,76.66,76.5,76.66,157156.0,62.507,62.6377,62.507,62.6377,157156.0
2018-01-26 14:50:00,76.66,76.71,76.59,76.62,64219.0,62.6377,62.6786,62.5805,62.6051,64219.0
2018-01-26 15:00:00,76.62,76.74,76.58,76.7,92192.0,62.6051,62.7031,62.5724,62.6704,92192.0
2018-01-26 15:10:00,76.7,76.86,76.69,76.84,160864.0,62.6704,62.8012,62.6622,62.7848,160864.0
2018-01-26 15:20:00,76.84,76.86,76.79,76.81,89558.0,62.7848,62.8012,62.744,62.7603,89558.0
2018-01-26 15:30:00,76.81,76.92,76.76,76.91,120053.0,62.7603,62.8502,62.7194,62.842,120053.0
2018-01-26 15:40:00,76.91,76.98,76.89,76.96,216404.0,62.842,62.8992,62.8257,62.8829,216404.0
2018-01-26 15:50:00,76.97,77.02,76.94,76.97,393921.0,62.891,62.9319,62.8665,62.891,393921.0
2018-01-29 09:30:00,76.67,77.05,76.5,76.96,178779.0,62.6459,62.9564,62.507,62.8829,178779.0
2018-01-29 09:40:00,76.95,76.99,76.48,76.8,105240.0,62.8747,62.9074,62.4907,62.7521,105240.0
2018-01-29 09:50:00,76.78,76.87,76.72,76.86,112333.0,62.7358,62.8093,62.6868,62.8012,112333.0
2018-01-29 10:00:00,76.86,76.94,76.75,76.76,92139.0,62.8012,62.8665,62.7113,62.7194,92139.0
2018-01-29 10:10:00,76.75,76.76,76.49,76.61,61747.0,62.7113,62.7194,62.4988,62.5969,61747.0
2018-01-29 10:20:00,76.6,76.75,76.6,76.69,48679.0,62.5887,62.7113,62.5887,62.6622,48679.0
2018-01-29 10:30:00,76.69,76.72,76.41,76.46,45413.0,62.6622,62.6868,62.4335,62.4743,45413.0
2018-01-29 10:40:00,76.46,76.65,76.38,76.56,99391.0,62.4743,62.6296,62.409,62.556,99391.0
2018-01-29 10:50:00,76.57,76.66,76.51,76.58,47897.0,62.5642,62.6377,62.5152,62.5724,47897.0
2018-01-29 11:00:00,76.58,76.65,76.52,76.6,39188.0,62.5724,62.6296,62.5233,62.5887,39188.0
2018-01-29 11:10:00,76.61,76.65,76.48,76.48,58304.0,62.5969,62.6296,62.4907,62.4907,58304.0
2018-01-29 11:20:00,76.47,76.69,76.46,76.68,53243.0,62.4825,62.6622,62.4743,62.6541,53243.0
2018-01-29 11:30:00,76.68,76.89,76.67,76.86,36059.0,62.6541,62.8257,62.6459,62.8012,36059.0
2018-01-29 11:40:00,76.85,76.9,76.74,76.79,54968.0,62.793,62.8338,62.7031,62.744,54968.0
2018-01-29 11:50:00,76.79,77.0,76.78,76.95,66687.0,62.744,62.9155,62.7358,62.8747,66687.0
2018-01-29 12:00:00,76.95,76.99,76.76,76.82,69845.0,62.8747,62.9074,62.7194,62.7685,69845.0
2018-01-29 12:10:00,76.81,76.97,76.8,76.96,69657.0,62.7603,62.891,62.7521,62.8829,69657.0
2018-01-29 12:20:00,76.98,76.99,76.78,76.81,65627.0,62.8992,62.9074,62.7358,62.7603,65627.0
2018-01-29 12:30:00,76.81,76.87,76.71,76.78,59140.0,62.7603,62.8093,62.6786,62.7358,59140.0
2018-01-29 12:40:00,76.76,76.79,76.62,76.64,71846.0,62.7194,62.744,62.6051,62.6214,71846.0
2018-01-29 12:50:00,76.63,76.85,76.63,76.81,69093.0,62.6132,62.793,62.6132,62.7603,69093.0
2018-01-29 13:00:00,76.83,76.95,76.78,76.93,47198.0,62.7766,62.8747,62.7358,62.8583,47198.0
2018-01-29 13:10:00,76.94,76.99,76.84,76.98,25138.0,62.8665,62.9074,62.7848,62.8992,25138.0
2018-01-29 13:20:00,76.98,77.0,76.91,76.94,27552.0,62.8992,62.9155,62.842,62.8665,27552.0
2018-01-29 13:30:00,76.94,76.95,76.83,76.87,34283.0,62.8665,62.8747,62.7766,62.8093,34283.0
2018-01-29 13:40:00,76.87,76.97,76.87,76.97,62916.0,62.8093,62.891,62.8093,62.891,62916.0
2018-01-29 13:50:00,76.97,77.0,76.9,76.95,66393.0,62.891,62.9155,62.8338,62.8747,66393.0
2018-01-29 14:00:00,76.97,77.05,76.93,77.03,72486.0,62.891,62.9564,62.8583,62.9401,72486.0
2018-01-29 14:10:00,77.03,77.04,76.91,77.02,45401.0,62.9401,62.9482,62.842,62.9319,45401.0
2018-01-29 14:20:00,77.02,77.07,76.94,77.01,43352.0,62.9319,62.9727,62.8665,62.9237,43352.0
2018-01-29 14:30:00,77.01,77.05,76.88,76.91,41522.0,62.9237,62.9564,62.8175,62.842,41522.0
2018-01-29 14:40:00,76.91,77.04,76.88,76.98,53119.0,62.842,62.9482,62.8175,62.8992,53119.0
2018-01-29 14:50:00,76.98,77.05,76.92,77.03,54872.0,62.8992,62.9564,62.8502,62.9401,54872.0
2018-01-29 15:00:00,77.02,77.08,77.0,77.07,41080.0,62.9319,62.9809,62.9155,62.9727,41080.0
2018-01-29 15:10:00,77.08,77.14,77.04,77.09,65892.0,62.9809,63.0299,62.9482,62.9891,65892.0
2018-01-29 15:20:00,77.09,77.1,76.96,76.97,59414.0,62.9891,62.9973,62.8829,62.891,59414.0
2018-01-29 15:30:00,76.97,77.02,76.9,76.92,87768.0,62.891,62.9319,62.8338,62.8502,87768.0
2018-01-29 15:40:00,76.92,76.95,76.75,76.79,143628.0,62.8502,62.8747,62.7113,62.744,143628.0
2018-01-29 15:50:00,76.79,76.97,76.79,76.81,229941.0,62.744,62.891,62.744,62.7603,229941.0
2018-01-30 09:30:00,76.37,76.7,75.97,76.04,208632.0,62.4008,62.6704,62.0739,62.1311,208632.0
2018-01-30 09:40:00,76.03,76.15,75.42,75.63,213251.0,62.123,62.221,61.6245,61.7961,213251.0
2018-01-30 09:50:00,75.64,75.84,75.34,75.6,175585.0,61.8043,61.9677,61.5592,61.7716,175585.0
2018-01-30 10:00:00,75.63,75.68,75.47,75.51,230922.0,61.7961,61.837,61.6654,61.6981,230922.0
2018-01-30 10:10:00,75.5,75.72,75.16,75.2,201364.0,61.6899,61.8697,61.4121,61.4448,201364.0
2018-01-30 10:20:00,75.2,75.84,75.19,75.81,118460.0,61.4448,61.9677,61.4366,61.9432,118460.0
2018-01-30 10:30:00,75.82,76.08,75.78,76.02,146397.0,61.9514,62.1638,61.9187,62.1148,146397.0
2018-01-30 10:40:00,76.02,76.03,75.48,75.5,175404.0,62.1148,62.123,61.6736,61.6899,175404.0
2018-01-30 10:50:00,75.48,75.79,75.41,75.74,92428.0,61.6736,61.9269,61.6164,61.886,92428.0
2018-01-30 11:00:00,75.71,75.81,75.4,75.49,90987.0,61.8615,61.9432,61.6082,61.6817,90987.0
2018-01-30 11:10:00,75.52,75.62,75.45,75.58,115747.0,61.7063,61.788,61.6491,61.7553,115747.0
2018-01-30 11:20:00,75.58,75.62,75.37,75.4,76844.0,61.7553,61.788,61.5837,61.6082,76844.0
2018-01-30 11:30:00,75.4,75.53,75.32,75.41,115309.0,61.6082,61.7144,61.5428,61.6164,115309.0
2018-01-30 11:40:00,75.39,75.64,75.39,75.45,72929.0,61.6,61.8043,61.6,61.6491,72929.0
2018-01-30 11:50:00,75.44,75.49,75.23,75.28,73902.0,61.6409,61.6817,61.4693,61.5102,73902.0
2018-01-30 12:00:00,75.25,75.47,75.24,75.43,56653.0,61.4856,61.6654,61.4775,61.6327,56653.0
2018-01-30 12:10:00,75.44,75.59,75.41,75.52,84092.0,61.6409,61.7635,61.6164,61.7063,84092.0
2018-01-30 12:20:00,75.53,75.58,75.38,75.38,74277.0,61.7144,61.7553,61.5919,61.5919,74277.0
2018-01-30 12:30:00,75.39,75.41,75.24,75.25,59623.0,61.6,61.6164,61.4775,61.4856,59623.0
2018-01-30 12:40:00,75.26,75.38,75.16,75.18,78446.0,61.4938,61.5919,61.4121,61.4284,78446.0
2018-01-30 12:50:00,75.2,75.29,75.17,75.19,70773.0,61.4448,61.5183,61.4203,61.4366,70773.0
2018-01-30 13:00:00,75.2,75.24,74.82,75.0,159489.0,61.4448,61.4775,61.1343,61.2814,159489.0
2018-01-30 13:10:00,75.0,75.1,74.98,75.07,73673.0,61.2814,61.3631,61.265,61.3386,73673.0
2018-01-30 13:20:00,75.08,75.11,74.95,75.03,66581.0,61.3467,61.3713,61.2405,61.3059,66581.0
2018-01-30 13:30:00,75.03,75.27,75.02,75.25,81111.0,61.3059,61.502,61.2977,61.4856,81111.0
2018-01-30 13:40:00,75.26,75.31,75.18,75.27,81163.0,61.4938,61.5347,61.4284,61.502,81163.0
2018-01-30 13:50:00,75.3,75.31,75.21,75.3,51874.0,61.5265,61.5347,61.453,61.5265,51874.0
2018-01-30 14:00:00,75.3,75.35,75.23,75.28,58341.0,61.5265,61.5674,61.4693,61.5102,58341.0
2018-01-30 14:10:00,75.3,75.45,75.26,75.37,75981.0,61.5265,61.6491,61.4938,61.5837,75981.0
2018-01-30 14:20:00,75.35,75.38,75.26,75.26,83550.0,61.5674,61.5919,61.4938,61.4938,83550.0
2018-01-30 14:30:00,75.27,75.28,75.09,75.14,92262.0,61.502,61.5102,61.3549,61.3958,92262.0
2018-01-30 14:40:00,75.14,75.28,75.08,75.28,93819.0,61.3958,61.5102,61.3467,61.5102,93819.0
2018-01-30 14:50:00,75.26,75.37,75.24,75.27,118447.0,61.4938,61.5837,61.4775,61.502,118447.0
2018-01-30 15:00:00,75.26,75.35,75.16,75.3,124262.0,61.4938,61.5674,61.4121,61.5265,124262.0
2018-01-30 15:10:00,75.3,75.47,75.29,75.41,95825.0,61.5265,61.6654,61.5183,61.6164,95825.0
2018-01-30 15:20:00,75.41,75.44,75.27,75.31,132477.0,61.6164,61.6409,61.502,61.5347,132477.0
2018-01-30 15:30:00,75.32,75.43,75.3,75.37,175798.0,61.5428,61.6327,61.5265,61.5837,175798.0
2018-01-30 15:40:00,75.36,75.45,75.31,75.31,164327.0,61.5755,61.6491,61.5347,61.5347,164327.0
2018-01-30 15:50:00,75.32,75.32,75.08,75.09,391745.0,61.5428,61.5428,61.3467,61.3549,391745.0
2018-01-31 09:30:00,75.39,75.75,75.29,75.56,240657.0,61.6,61.8942,61.5183,61.7389,240657.0
2018-01-31 09:40:00,75.57,75.69,75.25,75.36,126330.0,61.7471,61.8452,61.4856,61.5755,126330.0
2018-01-31 09:50:00,75.39,75.49,75.29,75.32,78574.0,61.6,61.6817,61.5183,61.5428,78574.0
2018-01-31 10:00:00,75.34,75.39,75.16,75.25,116052.0,61.5592,61.6,61.4121,61.4856,116052.0
2018-01-31 10:10:00,75.26,75.69,75.26,75.51,143655.0,61.4938,61.8452,61.4938,61.6981,143655.0
2018-01-31 10:20:00,75.53,75.53,75.35,75.35,86538.0,61.7144,61.7144,61.5674,61.5674,86538.0
2018-01-31 10:30:00,75.36,75.5,75.31,75.39,98508.0,61.5755,61.6899,61.5347,61.6,98508.0
2018-01-31 10:40:00,75.4,75.46,75.24,75.38,120591.0,61.6082,61.6572,61.4775,61.5919,120591.0
2018-01-31 10:50:00,75.37,75.61,75.36,75.55,98969.0,61.5837,61.7798,61.5755,61.7308,98969.0
2018-01-31 11:00:00,75.55,75.65,75.48,75.51,80448.0,61.7308,61.8125,61.6736,61.6981,80448.0
2018-01-31 11:10:00,75.51,75.58,75.39,75.55,76638.0,61.6981,61.7553,61.6,61.7308,76638.0
2018-01-31 11:20:00,75.53,75.7,75.48,75.56,60005.0,61.7144,61.8533,61.6736,61.7389,60005.0
2018-01-31 11:30:00,75.55,75.67,75.45,75.46,67722.0,61.7308,61.8288,61.6491,61.6572,67722.0
2018-01-31 11:40:00,75.47,75.62,75.42,75.6,52375.0,61.6654,61.788,61.6245,61.7716,52375.0
2018-01-31 11:50:00,75.6,75.69,75.52,75.56,54447.0,61.7716,61.8452,61.7063,61.7389,54447.0
2018-01-31 12:00:00,75.55,75.68,75.5,75.58,45542.0,61.7308,61.837,61.6899,61.7553,45542.0
2018-01-31 12:10:00,75.58,75.68,75.52,75.67,60968.0,61.7553,61.837,61.7063,61.8288,60968.0
2018-01-31 12:20:00,75.67,75.72,75.54,75.6,107445.0,61.8288,61.8697,61.7226,61.7716,107445.0
2018-01-31 12:30:00,75.63,75.68,75.6,75.65,37527.0,61.7961,61.837,61.7716,61.8125,37527.0
2018-01-31 12:40:00,75.65,75.68,75.58,75.6,82353.0,61.8125,61.837,61.7553,61.7716,82353.0
2018-01-31 12:50:00,75.61,75.67,75.56,75.66,44520.0,61.7798,61.8288,61.7389,61.8206,44520.0
2018-01-31 13:00:00,75.66,75.74,75.56,75.61,56727.0,61.8206,61.886,61.7389,61.7798,56727.0
2018-01-31 13:10:00,75.62,75.66,75.58,75.63,38303.0,61.788,61.8206,61.7553,61.7961,38303.0
2018-01-31 13:20:00,75.62,75.68,75.58,75.63,36545.0,61.788,61.837,61.7553,61.7961,36545.0
2018-01-31 13:30:00,75.63,75.72,75.59,75.71,120856.0,61.7961,61.8697,61.7635,61.8615,120856.0
2018-01-31 13:40:00,75.72,75.74,75.65,75.66,82816.0,61.8697,61.886,61.8125,61.8206,82816.0
2018-01-31 13:50:00,75.67,75.68,75.47,75.49,76054.0,61.8288,61.837,61.6654,61.6817,76054.0
2018-01-31 14:00:00,75.52,75.6,75.38,75.46,101772.0,61.7063,61.7716,61.5919,61.6572,101772.0
2018-01-31 14:10:00,75.47,75.55,75.43,75.45,86305.0,61.6654,61.7308,61.6327,61.6491,86305.0
2018-01-31 14:20:00,75.46,75.48,75.21,75.23,106299.0,61.6572,61.6736,61.453,61.4693,106299.0
2018-01-31 14:30:00,75.23,75.32,75.15,75.21,88991.0,61.4693,61.5428,61.4039,61.453,88991.0
2018-01-31 14:40:00,75.23,75.27,74.78,74.78,102611.0,61.4693,61.502,61.1016,61.1016,102611.0
2018-01-31 14:50:00,74.77,75.06,74.59,75.01,192714.0,61.0934,61.3304,60.9464,61.2895,192714.0
2018-01-31 15:00:00,75.01,75.07,74.85,74.98,155793.0,61.2895,61.3386,61.1588,61.265,155793.0
2018-01-31 15:10:00,74.94,75.04,74.85,74.94,120131.0,61.2323,61.3141,61.1588,61.2323,120131.0
2018-01-31 15:20:00,74.94,75.2,74.94,75.2,95416.0,61.2323,61.4448,61.2323,61.4448,95416.0
2018-01-31 15:30:00,75.19,75.33,75.14,75.28,147758.0,61.4366,61.551,61.3958,61.5102,147758.0
2018-01-31 15:40:00,75.29,75.61,75.29,75.52,220886.0,61.5183,61.7798,61.5183,61.7063,220886.0
2018-01-31 15:50:00,75.52,75.55,75.29,75.3,621367.0,61.7063,61.7308,61.5183,61.5265,621367.0
2018-02-01 09:30:00,74.63,74.98,74.15,74.9,256435.0,60.9791,61.265,60.5869,61.1997,256435.0
2018-02-01 09:40:00,74.88,75.28,74.76,75.16,183134.0,61.1833,61.5102,61.0853,61.4121,183134.0
2018-02-01 09:50:00,75.13,75.26,74.93,75.05,181300.0,61.3876,61.4938,61.2242,61.3222,181300.0
2018-02-01 10:00:00,75.08,75.29,74.98,75.13,155959.0,61.3467,61.5183,61.265,61.3876,155959.0
2018-02-01 10:10:00,75.12,75.4,74.98,75.38,139993.0,61.3794,61.6082,61.265,61.5919,139993.0
2018-02-01 10:20:00,75.39,75.39,74.92,74.95,104366.0,61.6,61.6,61.216,61.2405,104366.0
2018-02-01 10:30:00,74.92,75.1,74.76,74.99,91533.0,61.216,61.3631,61.0853,61.2732,91533.0
2018-02-01 10:40:00,74.99,75.04,74.87,74.91,154566.0,61.2732,61.3141,61.1752,61.2078,154566.0
2018-02-01 10:50:00,74.88,74.91,74.56,74.69,109253.0,61.1833,61.2078,60.9219,61.0281,109253.0
2018-02-01 11:00:00,74.71,74.89,74.71,74.85,50480.0,61.0444,61.1915,61.0444,61.1588,50480.0
2018-02-01 11:10:00,74.86,75.14,74.84,75.13,135156.0,61.167,61.3958,61.1506,61.3876,135156.0
2018-02-01 11:20:00,75.13,75.14,74.94,75.05,55738.0,61.3876,61.3958,61.2323,61.3222,55738.0
2018-02-01 11:30:00,75.08,75.39,75.08,75.27,89734.0,61.3467,61.6,61.3467,61.502,89734.0
2018-02-01 11:40:00,75.26,75.49,75.25,75.25,51816.0,61.4938,61.6817,61.4856,61.4856,51816.0
2018-02-01 11:50:00,75.27,75.48,75.24,75.43,71690.0,61.502,61.6736,61.4775,61.6327,71690.0
2018-02-01 12:00:00,75.43,75.48,75.16,75.29,98502.0,61.6327,61.6736,61.4121,61.5183,98502.0
2018-02-01 12:10:00,75.3,75.46,75.27,75.45,89741.0,61.5265,61.6572,61.502,61.6491,89741.0
2018-02-01 12:20:00,75.44,75.49,75.21,75.32,65644.0,61.6409,61.6817,61.453,61.5428,65644.0
2018-02-01 12:30:00,75.33,75.39,75.22,75.28,87937.0,61.551,61.6,61.4611,61.5102,87937.0
2018-02-01 12:40:00,75.29,75.48,75.2,75.45,70783.0,61.5183,61.6736,61.4448,61.6491,70783.0
2018-02-01 12:50:00,75.45,75.47,75.24,75.33,59425.0,61.6491,61.6654,61.4775,61.551,59425.0
2018-02-01 13:00:00,75.34,75.56,75.33,75.48,62943.0,61.5592,61.7389,61.551,61.6736,62943.0
2018-02-01 13:10:00,75.49,75.59,75.48,75.54,33043.0,61.6817,61.7635,61.6736,61.7226,33043.0
2018-02-01 13:20:00,75.54,75.63,75.46,75.54,48564.0,61.7226,61.7961,61.6572,61.7226,48564.0
2018-02-01 13:30:00,75.53,75.55,75.36,75.4,55646.0,61.7144,61.7308,61.5755,61.6082,55646.0
2018-02-01 13:40:00,75.4,75.55,75.37,75.55,37268.0,61.6082,61.7308,61.5837,61.7308,37268.0
2018-02-01 13:50:00,75.54,75.64,75.43,75.57,138661.0,61.7226,61.8043,61.6327,61.7471,138661.0
2018-02-01 14:00:00,75.58,75.65,75.49,75.49,54463.0,61.7553,61.8125,61.6817,61.6817,54463.0
2018-02-01 14:10:00,75.52,75.57,75.48,75.48,126159.0,61.7063,61.7471,61.6736,61.6736,126159.0
2018-02-01 14:20:00,75.47,75.51,75.27,75.4,52410.0,61.6654,61.6981,61.502,61.6082,52410.0
2018-02-01 14:30:00,75.39,75.41,75.25,75.35,94302.0,61.6,61.6164,61.4856,61.5674,94302.0
2018-02-01 14:40:00,75.34,75.45,75.29,75.45,29546.0,61.5592,61.6491,61.5183,61.6491,29546.0
2018-02-01 14:50:00,75.46,75.5,75.39,75.41,66945.0,61.6572,61.6899,61.6,61.6164,66945.0
2018-02-01 15:00:00,75.41,75.41,75.25,75.35,59861.0,61.6164,61.6164,61.4856,61.5674,59861.0
2018-02-01 15:10:00,75.37,75.4,75.14,75.17,71289.0,61.5837,61.6082,61.3958,61.4203,71289.0
2018-02-01 15:20:00,75.14,75.17,74.96,74.99,76027.0,61.3958,61.4203,61.2487,61.2732,76027.0
2018-02-01 15:30:00,74.98,74.99,74.8,74.93,84240.0,61.265,61.2732,61.118,61.2242,84240.0
2018-02-01 15:40:00,74.92,75.13,74.81,75.08,108051.0,61.216,61.3876,61.1261,61.3467,108051.0
2018-02-01 15:50:00,75.08,75.13,74.86,74.98,246434.0,61.3467,61.3876,61.167,61.265,246434.0
2018-02-02 09:30:00,74.28,74.45,73.6,73.97,258434.0,60.6931,60.832,60.1375,60.4398,258434.0
2018-02-02 09:40:00,73.99,74.29,73.93,74.14,140758.0,60.4561,60.7012,60.4071,60.5787,140758.0
2018-02-02 09:50:00,74.12,74.22,73.65,73.65,139546.0,60.5623,60.644,60.1783,60.1783,139546.0
2018-02-02 10:00:00,73.68,74.2,73.59,74.11,151363.0,60.2028,60.6277,60.1293,60.5542,151363.0
2018-02-02 10:10:00,74.1,74.33,74.02,74.2,136960.0,60.546,60.7339,60.4806,60.6277,136960.0
2018-02-02 10:20:00,74.18,74.49,74.07,74.37,160950.0,60.6114,60.8647,60.5215,60.7666,160950.0
2018-02-02 10:30:00,74.39,74.4,74.16,74.22,148450.0,60.783,60.7911,60.595,60.644,148450.0
2018-02-02 10:40:00,74.2,74.32,73.97,74.04,73980.0,60.6277,60.7258,60.4398,60.497,73980.0
2018-02-02 10:50:00,74.03,74.04,73.9,73.95,104143.0,60.4888,60.497,60.3826,60.4234,104143.0
2018-02-02 11:00:00,73.95,73.97,73.79,73.97,90192.0,60.4234,60.4398,60.2927,60.4398,90192.0
2018-02-02 11:10:00,73.95,74.07,73.94,74.02,76971.0,60.4234,60.5215,60.4153,60.4806,76971.0
2018-02-02 11:20:00,74.0,74.07,73.95,73.96,68964.0,60.4643,60.5215,60.4234,60.4316,68964.0
2018-02-02 11:30:00,73.96,74.19,73.95,74.14,98606.0,60.4316,60.6195,60.4234,60.5787,98606.0
2018-02-02 11:40:00,74.15,74.21,74.0,74.07,157759.0,60.5869,60.6359,60.4643,60.5215,157759.0
2018-02-02 11:50:00,74.09,74.27,74.05,74.09,55823.0,60.5378,60.6849,60.5051,60.5378,55823.0
2018-02-02 12:00:00,74.05,74.12,74.0,74.02,101511.0,60.5051,60.5623,60.4643,60.4806,101511.0
2018-02-02 12:10:00,74.02,74.17,73.94,74.07,123444.0,60.4806,60.6032,60.4153,60.5215,123444.0
2018-02-02 12:20:00,74.07,74.07,73.96,74.01,87320.0,60.5215,60.5215,60.4316,60.4725,87320.0
2018-02-02 12:30:00,73.98,74.06,73.98,74.04,62720.0,60.4479,60.5133,60.4479,60.497,62720.0
2018-02-02 12:40:00,74.04,74.41,74.03,74.41,79520.0,60.497,60.7993,60.4888,60.7993,79520.0
2018-02-02 12:50:00,74.4,74.42,74.26,74.26,61321.0,60.7911,60.8075,60.6767,60.6767,61321.0
2018-02-02 13:00:00,74.23,74.27,74.13,74.14,50355.0,60.6522,60.6849,60.5705,60.5787,50355.0
2018-02-02 13:10:00,74.13,74.2,74.03,74.11,59334.0,60.5705,60.6277,60.4888,60.5542,59334.0
2018-02-02 13:20:00,74.1,74.11,73.98,74.09,47925.0,60.546,60.5542,60.4479,60.5378,47925.0
2018-02-02 13:30:00,74.09,74.17,74.02,74.06,69056.0,60.5378,60.6032,60.4806,60.5133,69056.0
2018-02-02 13:40:00,74.06,74.08,73.93,73.94,57547.0,60.5133,60.5297,60.4071,60.4153,57547.0
2018-02-02 13:50:00,73.95,73.98,73.9,73.95,114371.0,60.4234,60.4479,60.3826,60.4234,114371.0
2018-02-02 14:00:00,73.94,73.94,73.83,73.91,167469.0,60.4153,60.4153,60.3254,60.3908,167469.0
2018-02-02 14:10:00,73.91,73.91,73.76,73.83,89757.0,60.3908,60.3908,60.2682,60.3254,89757.0
2018-02-02 14:20:00,73.84,73.87,73.5,73.54,134189.0,60.3336,60.3581,60.0557,60.0884,134189.0
2018-02-02 14:30:00,73.54,73.61,73.49,73.5,172709.0,60.0884,60.1456,60.0476,60.0557,172709.0
2018-02-02 14:40:00,73.5,73.6,73.34,73.37,135469.0,60.0557,60.1375,59.925,59.9495,135469.0
2018-02-02 14:50:00,73.37,73.37,73.07,73.16,187691.0,59.9495,59.9495,59.7044,59.7779,187691.0
2018-02-02 15:00:00,73.14,73.28,72.93,72.94,172377.0,59.7616,59.876,59.59,59.5982,172377.0
2018-02-02 15:10:00,72.95,73.49,72.95,73.45,179646.0,59.6063,60.0476,59.6063,60.0149,179646.0
2018-02-02 15:20:00,73.45,73.63,73.37,73.37,119461.0,60.0149,60.162,59.9495,59.9495,119461.0
2018-02-02 15:30:00,73.36,73.54,73.29,73.53,183159.0,59.9414,60.0884,59.8842,60.0803,183159.0
2018-02-02 15:40:00,73.52,73.52,73.15,73.2,286212.0,60.0721,60.0721,59.7698,59.8106,286212.0
2018-02-02 15:50:00,73.21,73.28,72.72,72.95,603931.0,59.8188,59.876,59.4184,59.6063,603931.0
2018-02-05 09:30:00,72.45,73.29,72.4,73.26,315935.0,59.1978,59.8842,59.157,59.8596,315935.0
2018-02-05 09:40:00,73.27,73.53,73.06,73.1,148847.0,59.8678,60.0803,59.6962,59.7289,148847.0
2018-02-05 09:50:00,73.12,73.26,72.89,73.19,135078.0,59.7453,59.8596,59.5573,59.8024,135078.0
2018-02-05 10:00:00,73.14,73.59,73.04,73.59,108973.0,59.7616,60.1293,59.6799,60.1293,108973.0
2018-02-05 10:10:00,73.59,73.78,73.47,73.7,62343.0,60.1293,60.2845,60.0312,60.2192,62343.0
2018-02-05 10:20:00,73.69,73.99,73.46,73.96,95996.0,60.211,60.4561,60.0231,60.4316,95996.0
2018-02-05 10:30:00,73.98,74.0,73.56,73.56,135530.0,60.4479,60.4643,60.1048,60.1048,135530.0
2018-02-05 10:40:00,73.56,73.68,73.44,73.67,79095.0,60.1048,60.2028,60.0067,60.1947,79095.0
2018-02-05 10:50:00,73.69,74.17,73.62,74.04,82453.0,60.211,60.6032,60.1538,60.497,82453.0
2018-02-05 11:00:00,74.03,74.05,73.81,73.85,52192.0,60.4888,60.5051,60.309,60.3417,52192.0
2018-02-05 11:10:00,73.82,73.92,73.76,73.81,58603.0,60.3172,60.3989,60.2682,60.309,58603.0
2018-02-05 11:20:00,73.82,73.84,73.68,73.7,95689.0,60.3172,60.3336,60.2028,60.2192,95689.0
2018-02-05 11:30:00,73.72,73.79,73.57,73.79,84762.0,60.2355,60.2927,60.1129,60.2927,84762.0
2018-02-05 11:40:00,73.79,73.84,73.67,73.76,148776.0,60.2927,60.3336,60.1947,60.2682,148776.0
2018-02-05 11:50:00,73.77,73.98,73.75,73.96,52744.0,60.2764,60.4479,60.26,60.4316,52744.0
2018-02-05 12:00:00,73.96,73.97,73.8,73.81,63543.0,60.4316,60.4398,60.3009,60.309,63543.0
2018-02-05 12:10:00,73.8,73.83,73.51,73.56,48681.0,60.3009,60.3254,60.0639,60.1048,48681.0
2018-02-05 12:20:00,73.53,73.56,73.34,73.54,41208.0,60.0803,60.1048,59.925,60.0884,41208.0
2018-02-05 12:30:00,73.52,73.71,73.5,73.57,44116.0,60.0721,60.2273,60.0557,60.1129,44116.0
2018-02-05 12:40:00,73.56,73.8,73.56,73.78,48559.0,60.1048,60.3009,60.1048,60.2845,48559.0
2018-02-05 12:50:00,73.77,73.8,73.5,73.5,61702.0,60.2764,60.3009,60.0557,60.0557,61702.0
2018-02-05 13:00:00,73.49,73.49,73.01,73.05,107886.0,60.0476,60.0476,59.6554,59.6881,107886.0
2018-02-05 13:10:00,73.03,73.2,73.0,73.04,64817.0,59.6717,59.8106,59.6472,59.6799,64817.0
2018-02-05 13:20:00,73.06,73.23,73.03,73.19,57341.0,59.6962,59.8351,59.6717,59.8024,57341.0
2018-02-05 13:30:00,73.16,73.39,73.09,73.1,64436.0,59.7779,59.9659,59.7207,59.7289,64436.0
2018-02-05 13:40:00,73.1,73.34,73.1,73.34,63534.0,59.7289,59.925,59.7289,59.925,63534.0
2018-02-05 13:50:00,73.35,73.65,73.3,73.65,74644.0,59.9332,60.1783,59.8923,60.1783,74644.0
2018-02-05 14:00:00,73.65,73.66,73.32,73.36,78466.0,60.1783,60.1865,59.9087,59.9414,78466.0
2018-02-05 14:10:00,73.36,73.45,73.06,73.13,88205.0,59.9414,60.0149,59.6962,59.7534,88205.0
2018-02-05 14:20:00,73.15,73.17,72.97,73.01,67251.0,59.7698,59.7861,59.6227,59.6554,67251.0
2018-02-05 14:30:00,72.98,72.98,72.59,72.59,158975.0,59.6309,59.6309,59.3122,59.3122,158975.0
2018-02-05 14:40:00,72.64,72.72,72.37,72.41,185107.0,59.3531,59.4184,59.1324,59.1651,185107.0
2018-02-05 14:50:00,72.42,72.47,72.15,72.22,140887.0,59.1733,59.2141,58.9527,59.0099,140887.0
2018-02-05 15:00:00,72.23,72.35,71.37,71.38,192699.0,59.018,59.1161,58.3154,58.3235,192699.0
2018-02-05 15:10:00,71.36,72.33,71.12,71.93,244144.0,58.3072,59.0998,58.1111,58.7729,244144.0
2018-02-05 15:20:00,71.9,72.49,71.74,72.31,156233.0,58.7484,59.2305,58.6177,59.0834,156233.0
2018-02-05 15:30:00,72.33,72.36,71.68,71.68,203251.0,59.0998,59.1243,58.5687,58.5687,203251.0
2018-02-05 15:40:00,71.71,71.71,70.85,70.85,423142.0,58.5932,58.5932,57.8905,57.8905,423142.0
2018-02-05 15:50:00,70.84,71.29,70.51,70.77,865639.0,57.8823,58.25,57.6127,57.8251,865639.0
2018-02-06 09:30:00,69.54,70.43,68.39,70.29,581281.0,56.8201,57.5473,55.8804,57.4329,581281.0
2018-02-06 09:40:00,70.3,70.84,69.9,70.66,301677.0,57.4411,57.8823,57.1142,57.7352,301677.0
2018-02-06 09:50:00,70.69,71.75,70.66,71.15,333025.0,57.7597,58.6258,57.7352,58.1356,333025.0
2018-02-06 10:00:00,71.2,71.72,71.0,71.2,363545.0,58.1765,58.6013,58.013,58.1765,363545.0
2018-02-06 10:10:00,71.2,71.48,70.37,70.95,184701.0,58.1765,58.4052,57.4983,57.9722,184701.0
2018-02-06 10:20:00,71.03,71.27,70.42,70.87,327249.0,58.0375,58.2336,57.5391,57.9068,327249.0
2018-02-06 10:30:00,70.85,70.96,70.31,70.7,252781.0,57.8905,57.9804,57.4492,57.7679,252781.0
2018-02-06 10:40:00,70.71,71.43,70.38,71.25,201364.0,57.7761,58.3644,57.5064,58.2173,201364.0
2018-02-06 10:50:00,71.26,71.68,71.08,71.16,209990.0,58.2255,58.5687,58.0784,58.1438,209990.0
2018-02-06 11:00:00,71.14,71.61,71.0,71.32,163492.0,58.1274,58.5115,58.013,58.2745,163492.0
2018-02-06 11:10:00,71.35,71.6,71.03,71.59,119475.0,58.299,58.5033,58.0375,58.4951,119475.0
2018-02-06 11:20:00,71.62,71.91,71.29,71.39,172515.0,58.5196,58.7566,58.25,58.3317,172515.0
2018-02-06 11:30:00,71.38,71.38,70.88,71.28,126046.0,58.3235,58.3235,57.915,58.2418,126046.0
2018-02-06 11:40:00,71.3,71.48,71.21,71.37,99585.0,58.2582,58.4052,58.1846,58.3154,99585.0
2018-02-06 11:50:00,71.36,71.91,71.35,71.46,152539.0,58.3072,58.7566,58.299,58.3889,152539.0
2018-02-06 12:00:00,71.48,71.69,71.4,71.6,88322.0,58.4052,58.5768,58.3399,58.5033,88322.0
2018-02-06 12:10:00,71.57,72.08,71.47,72.0,128985.0,58.4788,58.8955,58.3971,58.8301,128985.0
2018-02-06 12:20:00,72.03,72.3,71.84,72.3,89270.0,58.8546,59.0752,58.6994,59.0752,89270.0
2018-02-06 12:30:00,72.28,72.53,72.02,72.53,108188.0,59.0589,59.2632,58.8465,59.2632,108188.0
2018-02-06 12:40:00,72.5,72.55,71.83,72.0,109073.0,59.2387,59.2795,58.6912,58.8301,109073.0
2018-02-06 12:50:00,72.03,72.14,71.78,72.11,82952.0,58.8546,58.9445,58.6504,58.92,82952.0
2018-02-06 13:00:00,72.08,72.08,71.62,71.62,115802.0,58.8955,58.8955,58.5196,58.5196,115802.0
2018-02-06 13:10:00,71.61,72.17,71.54,72.14,61640.0,58.5115,58.969,58.4543,58.9445,61640.0
2018-02-06 13:20:00,72.15,72.21,71.89,71.93,55271.0,58.9527,59.0017,58.7402,58.7729,55271.0
2018-02-06 13:30:00,71.92,71.97,71.55,71.86,76981.0,58.7648,58.8056,58.4624,58.7157,76981.0
2018-02-06 13:40:00,71.84,71.84,71.57,71.66,58722.0,58.6994,58.6994,58.4788,58.5523,58722.0
2018-02-06 13:50:00,71.67,71.67,71.31,71.41,61657.0,58.5605,58.5605,58.2663,58.348,61657.0
2018-02-06 14:00:00,71.4,71.55,71.35,71.38,64208.0,58.3399,58.4624,58.299,58.3235,64208.0
2018-02-06 14:10:00,71.37,71.77,71.34,71.46,76941.0,58.3154,58.6422,58.2908,58.3889,76941.0
2018-02-06 14:20:00,71.48,71.57,71.32,71.5,66773.0,58.4052,58.4788,58.2745,58.4216,66773.0
2018-02-06 14:30:00,71.45,71.88,71.4,71.67,102293.0,58.3807,58.7321,58.3399,58.5605,102293.0
2018-02-06 14:40:00,71.69,72.25,71.64,72.14,123454.0,58.5768,59.0344,58.536,58.9445,123454.0
2018-02-06 14:50:00,72.15,72.55,71.99,72.42,88647.0,58.9527,59.2795,58.8219,59.1733,88647.0
2018-02-06 15:00:00,72.5,73.05,72.43,73.04,134990.0,59.2387,59.6881,59.1815,59.6799,134990.0
2018-02-06 15:10:00,73.03,73.06,72.17,72.31,159726.0,59.6717,59.6962,58.969,59.0834,159726.0
2018-02-06 15:20:00,72.34,72.55,72.2,72.39,162012.0,59.1079,59.2795,58.9935,59.1488,162012.0
2018-02-06 15:30:00,72.4,72.88,72.16,72.87,227583.0,59.157,59.5492,58.9609,59.541,227583.0
2018-02-06 15:40:00,72.87,73.0,72.32,72.32,381215.0,59.541,59.6472,59.0916,59.0916,381215.0
2018-02-06 15:50:00,72.24,72.73,72.18,72.71,391110.0,59.0262,59.4266,58.9772,59.4102,391110.0
2018-02-07 09:30:00,72.53,73.54,72.34,73.09,198927.0,59.2632,60.0884,59.1079,59.7207,198927.0
2018-02-07 09:40:00,73.09,73.5,72.67,72.83,135045.0,59.7207,60.0557,59.3776,59.5083,135045.0
2018-02-07 09:50:00,72.81,73.22,72.72,73.09,160387.0,59.492,59.827,59.4184,59.7207,160387.0
2018-02-07 10:00:00,73.1,73.3,72.72,73.25,205360.0,59.7289,59.8923,59.4184,59.8515,205360.0
2018-02-07 10:10:00,73.23,73.35,72.94,73.19,266367.0,59.8351,59.9332,59.5982,59.8024,266367.0
2018-02-07 10:20:00,73.21,73.22,72.99,73.09,90954.0,59.8188,59.827,59.639,59.7207,90954.0
2018-02-07 10:30:00,73.09,73.12,72.8,73.05,85174.0,59.7207,59.7453,59.4838,59.6881,85174.0
2018-02-07 10:40:00,73.06,73.53,72.99,73.44,135261.0,59.6962,60.0803,59.639,60.0067,135261.0
2018-02-07 10:50:00,73.46,73.66,73.39,73.5,94693.0,60.0231,60.1865,59.9659,60.0557,94693.0
2018-02-07 11:00:00,73.5,73.61,73.38,73.56,88716.0,60.0557,60.1456,59.9577,60.1048,88716.0
2018-02-07 11:10:00,73.56,73.87,73.43,73.51,89948.0,60.1048,60.3581,59.9986,60.0639,89948.0
2018-02-07 11:20:00,73.52,73.65,73.43,73.59,76923.0,60.0721,60.1783,59.9986,60.1293,76923.0
2018-02-07 11:30:00,73.6,73.66,73.34,73.49,91251.0,60.1375,60.1865,59.925,60.0476,91251.0
2018-02-07 11:40:00,73.5,73.67,73.46,73.52,102850.0,60.0557,60.1947,60.0231,60.0721,102850.0
2018-02-07 11:50:00,73.52,73.8,73.44,73.8,70865.0,60.0721,60.3009,60.0067,60.3009,70865.0
2018-02-07 12:00:00,73.78,73.87,73.53,73.6,63640.0,60.2845,60.3581,60.0803,60.1375,63640.0
2018-02-07 12:10:00,73.58,73.69,73.52,73.56,49559.0,60.1211,60.211,60.0721,60.1048,49559.0
2018-02-07 12:20:00,73.59,73.66,73.41,73.62,67178.0,60.1293,60.1865,59.9822,60.1538,67178.0
2018-02-07 12:30:00,73.64,73.65,73.37,73.43,94363.0,60.1701,60.1783,59.9495,59.9986,94363.0
2018-02-07 12:40:00,73.42,73.58,73.21,73.28,188616.0,59.9904,60.1211,59.8188,59.876,188616.0
2018-02-07 12:50:00,73.28,73.42,73.21,73.28,77547.0,59.876,59.9904,59.8188,59.876,77547.0
2018-02-07 13:00:00,73.29,73.43,73.06,73.21,91365.0,59.8842,59.9986,59.6962,59.8188,91365.0
2018-02-07 13:10:00,73.24,73.25,72.85,73.25,95704.0,59.8433,59.8515,59.5246,59.8515,95704.0
2018-02-07 13:20:00,73.25,73.27,72.95,73.19,126619.0,59.8515,59.8678,59.6063,59.8024,126619.0
2018-02-07 13:30:00,73.16,73.62,73.03,73.48,64539.0,59.7779,60.1538,59.6717,60.0394,64539.0
2018-02-07 13:40:00,73.51,73.73,73.51,73.51,180394.0,60.0639,60.2437,60.0639,60.0639,180394.0
2018-02-07 13:50:00,73.49,73.62,73.32,73.61,99710.0,60.0476,60.1538,59.9087,60.1456,99710.0
2018-02-07 14:00:00,73.59,73.59,73.31,73.45,257697.0,60.1293,60.1293,59.9005,60.0149,257697.0
2018-02-07 14:10:00,73.43,73.84,73.43,73.83,120141.0,59.9986,60.3336,59.9986,60.3254,120141.0
2018-02-07 14:20:00,73.85,74.1,73.74,74.09,64205.0,60.3417,60.546,60.2518,60.5378,64205.0
2018-02-07 14:30:00,74.08,74.13,73.95,73.99,62571.0,60.5297,60.5705,60.4234,60.4561,62571.0
2018-02-07 14:40:00,73.96,73.99,73.64,73.71,122954.0,60.4316,60.4561,60.1701,60.2273,122954.0
2018-02-07 14:50:00,73.73,73.81,73.46,73.81,109020.0,60.2437,60.309,60.0231,60.309,109020.0
2018-02-07 15:00:00,73.77,74.01,73.72,73.86,65294.0,60.2764,60.4725,60.2355,60.3499,65294.0
2018-02-07 15:10:00,73.86,74.0,73.8,73.85,83704.0,60.3499,60.4643,60.3009,60.3417,83704.0
2018-02-07 15:20:00,73.84,74.08,73.78,73.99,184317.0,60.3336,60.5297,60.2845,60.4561,184317.0
2018-02-07 15:30:00,74.0,74.15,73.83,74.0,141033.0,60.4643,60.5869,60.3254,60.4643,141033.0
2018-02-07 15:40:00,74.0,74.13,73.47,73.62,256982.0,60.4643,60.5705,60.0312,60.1538,256982.0
2018-02-07 15:50:00,73.6,73.71,73.25,73.27,408132.0,60.1375,60.2273,59.8515,59.8678,408132.0
2018-02-08 09:30:00,73.51,73.82,73.26,73.68,131936.0,60.0639,60.3172,59.8596,60.2028,131936.0
2018-02-08 09:40:00,73.68,73.71,73.09,73.34,104282.0,60.2028,60.2273,59.7207,59.925,104282.0
2018-02-08 09:50:00,73.31,73.79,73.31,73.62,64368.0,59.9005,60.2927,59.9005,60.1538,64368.0
2018-02-08 10:00:00,73.63,73.89,73.46,73.87,69761.0,60.162,60.3744,60.0231,60.3581,69761.0
2018-02-08 10:10:00,73.83,73.87,73.36,73.36,72673.0,60.3254,60.3581,59.9414,59.9414,72673.0
2018-02-08 10:20:00,73.4,73.52,73.28,73.34,61858.0,59.974,60.0721,59.876,59.925,61858.0
2018-02-08 10:30:00,73.33,73.45,72.91,73.0,100247.0,59.9168,60.0149,59.5737,59.6472,100247.0
2018-02-08 10:40:00,72.98,73.06,72.61,72.61,70884.0,59.6309,59.6962,59.3285,59.3285,70884.0
2018-02-08 10:50:00,72.64,72.64,72.18,72.39,124990.0,59.3531,59.3531,58.9772,59.1488,124990.0
2018-02-08 11:00:00,72.38,72.66,72.27,72.43,103967.0,59.1406,59.3694,59.0507,59.1815,103967.0
2018-02-08 11:10:00,72.42,72.45,72.04,72.06,121353.0,59.1733,59.1978,58.8628,58.8791,121353.0
2018-02-08 11:20:00,72.1,72.15,71.74,71.97,97333.0,58.9118,58.9527,58.6177,58.8056,97333.0
2018-02-08 11:30:00,71.97,72.48,71.91,72.33,115815.0,58.8056,59.2223,58.7566,59.0998,115815.0
2018-02-08 11:40:00,72.34,72.36,72.06,72.12,74561.0,59.1079,59.1243,58.8791,58.9282,74561.0
2018-02-08 11:50:00,72.12,72.62,72.11,72.28,122135.0,58.9282,59.3367,58.92,59.0589,122135.0
2018-02-08 12:00:00,72.24,72.39,72.1,72.11,83804.0,59.0262,59.1488,58.9118,58.92,83804.0
2018-02-08 12:10:00,72.11,72.15,71.97,72.0,43979.0,58.92,58.9527,58.8056,58.8301,43979.0
2018-02-08 12:20:00,71.99,72.03,71.74,71.91,57543.0,58.8219,58.8546,58.6177,58.7566,57543.0
2018-02-08 12:30:00,71.91,71.98,71.64,71.8,78668.0,58.7566,58.8138,58.536,58.6667,78668.0
2018-02-08 12:40:00,71.8,72.1,71.69,71.8,65819.0,58.6667,58.9118,58.5768,58.6667,65819.0
2018-02-08 12:50:00,71.8,71.81,71.35,71.72,92707.0,58.6667,58.6749,58.299,58.6013,92707.0
2018-02-08 13:00:00,71.73,72.03,71.52,71.86,97498.0,58.6095,58.8546,58.4379,58.7157,97498.0
2018-02-08 13:10:00,71.86,72.17,71.69,71.96,137848.0,58.7157,58.969,58.5768,58.7974,137848.0
2018-02-08 13:20:00,71.94,72.17,71.72,71.74,93996.0,58.7811,58.969,58.6013,58.6177,93996.0
2018-02-08 13:30:00,71.73,72.26,71.69,72.2,75866.0,58.6095,59.0426,58.5768,58.9935,75866.0
2018-02-08 13:40:00,72.26,72.74,72.22,72.37,130773.0,59.0426,59.4348,59.0099,59.1324,130773.0
2018-02-08 13:50:00,72.42,72.66,72.3,72.48,56185.0,59.1733,59.3694,59.0752,59.2223,56185.0
2018-02-08 14:00:00,72.47,72.47,72.09,72.31,108381.0,59.2141,59.2141,58.9037,59.0834,108381.0
2018-02-08 14:10:00,72.35,72.65,72.28,72.55,66651.0,59.1161,59.3612,59.0589,59.2795,66651.0
2018-02-08 14:20:00,72.57,72.62,72.1,72.16,65401.0,59.2959,59.3367,58.9118,58.9609,65401.0
2018-02-08 14:30:00,72.15,72.26,71.97,72.22,130356.0,58.9527,59.0426,58.8056,59.0099,130356.0
2018-02-08 14:40:00,72.2,72.28,71.96,72.23,86819.0,58.9935,59.0589,58.7974,59.018,86819.0
2018-02-08 14:50:00,72.21,72.27,71.82,71.95,84260.0,59.0017,59.0507,58.683,58.7893,84260.0
2018-02-08 15:00:00,71.98,72.17,71.78,71.8,68618.0,58.8138,58.969,58.6504,58.6667,68618.0
2018-02-08 15:10:00,71.82,71.86,71.6,71.76,86285.0,58.683,58.7157,58.5033,58.634,86285.0
2018-02-08 15:20:00,71.74,72.0,71.61,71.74,121204.0,58.6177,58.8301,58.5115,58.6177,121204.0
2018-02-08 15:30:00,71.73,71.87,71.41,71.5,128803.0,58.6095,58.7239,58.348,58.4216,128803.0
2018-02-08 15:40:00,71.43,71.85,71.33,71.58,234170.0,58.3644,58.7076,58.2827,58.4869,234170.0
2018-02-08 15:50:00,71.56,71.58,71.1,71.11,418679.0,58.4706,58.4869,58.0947,58.1029,418679.0
2018-02-09 09:30:00,71.81,72.49,71.81,71.91,339263.0,58.6749,59.2305,58.6749,58.7566,339263.0
2018-02-09 09:40:00,71.91,72.28,71.7,72.01,110683.0,58.7566,59.0589,58.585,58.8383,110683.0
2018-02-09 09:50:00,72.0,72.25,71.64,71.72,116127.0,58.8301,59.0344,58.536,58.6013,116127.0
2018-02-09 10:00:00,71.77,71.88,71.23,71.43,123102.0,58.6422,58.7321,58.201,58.3644,123102.0
2018-02-09 10:10:00,71.4,71.4,70.75,71.0,163854.0,58.3399,58.3399,57.8088,58.013,163854.0
2018-02-09 10:20:00,71.06,71.22,70.78,70.78,138995.0,58.0621,58.1928,57.8333,57.8333,138995.0
2018-02-09 10:30:00,70.76,71.07,70.33,70.33,141269.0,57.8169,58.0702,57.4656,57.4656,141269.0
2018-02-09 10:40:00,70.31,70.32,69.61,69.74,249324.0,57.4492,57.4574,56.8773,56.9835,249324.0
2018-02-09 10:50:00,69.75,70.75,69.73,70.41,165088.0,56.9917,57.8088,56.9753,57.531,165088.0
2018-02-09 11:00:00,70.42,70.82,70.33,70.53,112414.0,57.5391,57.866,57.4656,57.629,112414.0
2018-02-09 11:10:00,70.52,70.6,70.06,70.29,131302.0,57.6208,57.6862,57.245,57.4329,131302.0
2018-02-09 11:20:00,70.26,70.45,70.15,70.27,101751.0,57.4084,57.5636,57.3185,57.4166,101751.0
2018-02-09 11:30:00,70.29,70.43,70.06,70.15,196481.0,57.4329,57.5473,57.245,57.3185,196481.0
2018-02-09 11:40:00,70.15,70.15,69.88,69.92,148366.0,57.3185,57.3185,57.0979,57.1306,148366.0
2018-02-09 11:50:00,69.89,70.18,69.76,69.82,76177.0,57.1061,57.343,56.9998,57.0489,76177.0
2018-02-09 12:00:00,69.79,70.02,69.45,69.48,86459.0,57.0244,57.2123,56.7466,56.7711,86459.0
2018-02-09 12:10:00,69.48,69.74,69.39,69.63,94266.0,56.7711,56.9835,56.6975,56.8936,94266.0
2018-02-09 12:20:00,69.6,69.95,69.2,69.21,115328.0,56.8691,57.1551,56.5423,56.5505,115328.0
2018-02-09 12:30:00,69.2,69.41,69.12,69.32,111530.0,56.5423,56.7139,56.4769,56.6403,111530.0
2018-02-09 12:40:00,69.32,69.33,68.99,68.99,104425.0,56.6403,56.6485,56.3707,56.3707,104425.0
2018-02-09 12:50:00,69.01,69.59,68.91,69.52,151311.0,56.387,56.8609,56.3053,56.8037,151311.0
2018-02-09 13:00:00,69.52,69.64,69.23,69.35,108779.0,56.8037,56.9018,56.5668,56.6648,108779.0
2018-02-09 13:10:00,69.35,69.38,69.03,69.38,147330.0,56.6648,56.6894,56.4034,56.6894,147330.0
2018-02-09 13:20:00,69.38,69.47,68.97,69.1,79253.0,56.6894,56.7629,56.3544,56.4606,79253.0
2018-02-09 13:30:00,69.04,69.35,69.03,69.27,165801.0,56.4115,56.6648,56.4034,56.5995,165801.0
2018-02-09 13:40:00,69.29,70.32,69.27,70.22,191834.0,56.6158,57.4574,56.5995,57.3757,191834.0
2018-02-09 13:50:00,70.22,70.73,70.17,70.24,134931.0,57.3757,57.7924,57.3349,57.392,134931.0
2018-02-09 14:00:00,70.24,71.1,70.23,70.81,119000.0,57.392,58.0947,57.3839,57.8578,119000.0
2018-02-09 14:10:00,70.89,71.59,70.89,71.5,195188.0,57.9232,58.4951,57.9232,58.4216,195188.0
2018-02-09 14:20:00,71.52,71.96,71.22,71.23,121733.0,58.4379,58.7974,58.1928,58.201,121733.0
2018-02-09 14:30:00,71.25,71.48,71.04,71.39,78087.0,58.2173,58.4052,58.0457,58.3317,78087.0
2018-02-09 14:40:00,71.41,71.66,71.25,71.59,119675.0,58.348,58.5523,58.2173,58.4951,119675.0
2018-02-09 14:50:00,71.55,71.8,71.33,71.37,62860.0,58.4624,58.6667,58.2827,58.3154,62860.0
2018-02-09 15:00:00,71.37,71.42,70.76,70.99,97180.0,58.3154,58.3562,57.8169,58.0049,97180.0
2018-02-09 15:10:00,71.0,71.6,70.75,71.51,106821.0,58.013,58.5033,57.8088,58.4297,106821.0
2018-02-09 15:20:00,71.52,71.7,71.29,71.59,100341.0,58.4379,58.585,58.25,58.4951,100341.0
2018-02-09 15:30:00,71.59,71.95,71.49,71.8,159754.0,58.4951,58.7893,58.4134,58.6667,159754.0
2018-02-09 15:40:00,71.84,72.71,71.81,72.6,403042.0,58.6994,59.4102,58.6749,59.3204,403042.0
2018-02-09 15:50:00,72.62,72.97,72.13,72.44,594149.0,59.3367,59.6227,58.9363,59.1896,594149.0
2018-02-12 09:30:00,73.13,73.23,72.46,72.77,169193.0,59.7534,59.8351,59.206,59.4593,169193.0
2018-02-12 09:40:00,72.76,73.1,72.4,72.5,121931.0,59.4511,59.7289,59.157,59.2387,121931.0
2018-02-12 09:50:00,72.51,72.79,72.41,72.56,91784.0,59.2468,59.4756,59.1651,59.2877,91784.0
2018-02-12 10:00:00,72.59,72.82,72.32,72.37,75735.0,59.3122,59.5001,59.0916,59.1324,75735.0
2018-02-12 10:10:00,72.35,72.48,71.98,72.01,83724.0,59.1161,59.2223,58.8138,58.8383,83724.0
2018-02-12 10:20:00,71.99,72.07,71.58,71.87,65066.0,58.8219,58.8873,58.4869,58.7239,65066.0
2018-02-12 10:30:00,71.93,72.37,71.75,72.07,76150.0,58.7729,59.1324,58.6258,58.8873,76150.0
2018-02-12 10:40:00,72.05,72.13,71.82,72.1,63401.0,58.871,58.9363,58.683,58.9118,63401.0
2018-02-12 10:50:00,72.13,72.17,71.85,71.87,71317.0,58.9363,58.969,58.7076,58.7239,71317.0
2018-02-12 11:00:00,71.88,71.91,71.6,71.65,69707.0,58.7321,58.7566,58.5033,58.5441,69707.0
2018-02-12 11:10:00,71.69,72.02,71.63,71.97,50849.0,58.5768,58.8465,58.5278,58.8056,50849.0
2018-02-12 11:20:00,71.95,72.19,71.86,71.88,69521.0,58.7893,58.9854,58.7157,58.7321,69521.0
2018-02-12 11:30:00,71.86,72.13,71.8,72.13,83123.0,58.7157,58.9363,58.6667,58.9363,83123.0
2018-02-12 11:40:00,72.12,72.15,71.97,72.04,52706.0,58.9282,58.9527,58.8056,58.8628,52706.0
2018-02-12 11:50:00,72.05,72.33,71.95,72.28,75512.0,58.871,59.0998,58.7893,59.0589,75512.0
2018-02-12 12:00:00,72.27,72.31,72.11,72.24,39542.0,59.0507,59.0834,58.92,59.0262,39542.0
2018-02-12 12:10:00,72.26,72.58,72.23,72.48,48611.0,59.0426,59.304,59.018,59.2223,48611.0
2018-02-12 12:20:00,72.47,72.47,72.29,72.33,47952.0,59.2141,59.2141,59.0671,59.0998,47952.0
2018-02-12 12:30:00,72.34,72.42,72.23,72.4,56136.0,59.1079,59.1733,59.018,59.157,56136.0
2018-02-12 12:40:00,72.44,72.53,72.38,72.45,87412.0,59.1896,59.2632,59.1406,59.1978,87412.0
2018-02-12 12:50:00,72.48,72.57,72.36,72.46,65633.0,59.2223,59.2959,59.1243,59.206,65633.0
2018-02-12 13:00:00,72.47,72.51,72.25,72.25,66782.0,59.2141,59.2468,59.0344,59.0344,66782.0
2018-02-12 13:10:00,72.27,72.4,72.17,72.25,33126.0,59.0507,59.157,58.969,59.0344,33126.0
2018-02-12 13:20:00,72.23,72.37,72.14,72.36,32713.0,59.018,59.1324,58.9445,59.1243,32713.0
2018-02-12 13:30:00,72.36,72.4,72.14,72.14,42988.0,59.1243,59.157,58.9445,58.9445,42988.0
2018-02-12 13:40:00,72.14,72.14,71.93,71.93,45000.0,58.9445,58.9445,58.7729,58.7729,45000.0
2018-02-12 13:50:00,71.94,72.3,71.94,72.19,35862.0,58.7811,59.0752,58.7811,58.9854,35862.0
2018-02-12 14:00:00,72.2,72.22,71.96,72.0,53795.0,58.9935,59.0099,58.7974,58.8301,53795.0
2018-02-12 14:10:00,72.02,72.06,71.88,71.94,66084.0,58.8465,58.8791,58.7321,58.7811,66084.0
2018-02-12 14:20:00,71.95,72.01,71.88,72.0,57111.0,58.7893,58.8383,58.7321,58.8301,57111.0
2018-02-12 14:30:00,72.0,72.18,71.97,72.06,65388.0,58.8301,58.9772,58.8056,58.8791,65388.0
2018-02-12 14:40:00,72.07,72.08,71.86,71.98,63947.0,58.8873,58.8955,58.7157,58.8138,63947.0
2018-02-12 14:50:00,71.97,72.23,71.82,72.09,89874.0,58.8056,59.018,58.683,58.9037,89874.0
2018-02-12 15:00:00,72.1,72.32,72.1,72.29,46462.0,58.9118,59.0916,58.9118,59.0671,46462.0
2018-02-12 15:10:00,72.29,72.44,72.17,72.17,62635.0,59.0671,59.1896,58.969,58.969,62635.0
2018-02-12 15:20:00,72.18,72.3,71.99,72.02,101871.0,58.9772,59.0752,58.8219,58.8465,101871.0
2018-02-12 15:30:00,72.02,72.14,71.83,71.95,143333.0,58.8465,58.9445,58.6912,58.7893,143333.0
2018-02-12 15:40:00,71.96,72.12,71.54,71.72,234390.0,58.7974,58.9282,58.4543,58.6013,234390.0
2018-02-12 15:50:00,71.73,72.05,71.65,71.86,295304.0,58.6095,58.871,58.5441,58.7157,295304.0
2018-02-13 09:30:00,71.86,72.62,71.67,72.56,159549.0,58.7157,59.3367,58.5605,59.2877,159549.0
2018-02-13 09:40:00,72.54,72.88,72.49,72.59,107838.0,59.2713,59.5492,59.2305,59.3122,107838.0
2018-02-13 09:50:00,72.59,72.67,72.22,72.38,83896.0,59.3122,59.3776,59.0099,59.1406,83896.0
2018-02-13 10:00:00,72.37,72.55,72.13,72.21,76370.0,59.1324,59.2795,58.9363,59.0017,76370.0
2018-02-13 10:10:00,72.23,72.55,72.21,72.43,72999.0,59.018,59.2795,59.0017,59.1815,72999.0
2018-02-13 10:20:00,72.45,72.89,72.45,72.8,111880.0,59.1978,59.5573,59.1978,59.4838,111880.0
2018-02-13 10:30:00,72.79,72.85,72.51,72.64,73233.0,59.4756,59.5246,59.2468,59.3531,73233.0
2018-02-13 10:40:00,72.65,72.95,72.53,72.93,182429.0,59.3612,59.6063,59.2632,59.59,182429.0
2018-02-13 10:50:00,72.92,73.14,72.79,73.08,69445.0,59.5818,59.7616,59.4756,59.7126,69445.0
2018-02-13 11:00:00,73.06,73.07,72.85,72.87,60269.0,59.6962,59.7044,59.5246,59.541,60269.0
2018-02-13 11:10:00,72.88,73.13,72.84,73.12,55601.0,59.5492,59.7534,59.5165,59.7453,55601.0
2018-02-13 11:20:00,73.1,73.3,73.06,73.08,75133.0,59.7289,59.8923,59.6962,59.7126,75133.0
2018-02-13 11:30:00,73.07,73.14,72.97,73.12,33507.0,59.7044,59.7616,59.6227,59.7453,33507.0
2018-02-13 11:40:00,73.08,73.33,73.07,73.3,31642.0,59.7126,59.9168,59.7044,59.8923,31642.0
2018-02-13 11:50:00,73.3,73.3,73.06,73.13,40088.0,59.8923,59.8923,59.6962,59.7534,40088.0
2018-02-13 12:00:00,73.11,73.16,73.04,73.14,30944.0,59.7371,59.7779,59.6799,59.7616,30944.0
2018-02-13 12:10:00,73.16,73.23,73.08,73.11,30922.0,59.7779,59.8351,59.7126,59.7371,30922.0
2018-02-13 12:20:00,73.11,73.11,72.93,73.07,26914.0,59.7371,59.7371,59.59,59.7044,26914.0
2018-02-13 12:30:00,73.06,73.08,72.92,72.98,23043.0,59.6962,59.7126,59.5818,59.6309,23043.0
2018-02-13 12:40:00,72.96,73.09,72.93,73.06,28297.0,59.6145,59.7207,59.59,59.6962,28297.0
2018-02-13 12:50:00,73.07,73.2,73.05,73.08,25773.0,59.7044,59.8106,59.6881,59.7126,25773.0
2018-02-13 13:00:00,73.09,73.13,72.88,72.95,46772.0,59.7207,59.7534,59.5492,59.6063,46772.0
2018-02-13 13:10:00,72.95,73.32,72.9,73.32,38134.0,59.6063,59.9087,59.5655,59.9087,38134.0
2018-02-13 13:20:00,73.32,73.4,73.3,73.31,42010.0,59.9087,59.974,59.8923,59.9005,42010.0
2018-02-13 13:30:00,73.3,73.44,73.26,73.42,36480.0,59.8923,60.0067,59.8596,59.9904,36480.0
2018-02-13 13:40:00,73.42,73.44,73.3,73.44,54176.0,59.9904,60.0067,59.8923,60.0067,54176.0
2018-02-13 13:50:00,73.43,73.51,73.39,73.46,56717.0,59.9986,60.0639,59.9659,60.0231,56717.0
2018-02-13 14:00:00,73.47,73.63,73.44,73.61,79992.0,60.0312,60.162,60.0067,60.1456,79992.0
2018-02-13 14:10:00,73.61,73.78,73.61,73.7,63825.0,60.1456,60.2845,60.1456,60.2192,63825.0
2018-02-13 14:20:00,73.7,73.82,73.5,73.53,82488.0,60.2192,60.3172,60.0557,60.0803,82488.0
2018-02-13 14:30:00,73.53,73.57,73.43,73.43,58049.0,60.0803,60.1129,59.9986,59.9986,58049.0
2018-02-13 14:40:00,73.42,73.54,73.39,73.53,58266.0,59.9904,60.0884,59.9659,60.0803,58266.0
2018-02-13 14:50:00,73.53,73.64,73.52,73.55,73789.0,60.0803,60.1701,60.0721,60.0966,73789.0
2018-02-13 15:00:00,73.56,73.59,73.42,73.46,78953.0,60.1048,60.1293,59.9904,60.0231,78953.0
2018-02-13 15:10:00,73.46,73.67,73.37,73.65,115419.0,60.0231,60.1947,59.9495,60.1783,115419.0
2018-02-13 15:20:00,73.64,73.79,73.55,73.75,129067.0,60.1701,60.2927,60.0966,60.26,129067.0
2018-02-13 15:30:00,73.76,73.82,73.67,73.81,118729.0,60.2682,60.3172,60.1947,60.309,118729.0
2018-02-13 15:40:00,73.8,73.9,73.67,73.89,398844.0,60.3009,60.3826,60.1947,60.3744,398844.0
2018-02-13 15:50:00,73.88,73.95,73.75,73.86,449775.0,60.3662,60.4234,60.26,60.3499,449775.0
2018-02-14 09:30:00,74.29,75.12,74.06,74.77,378958.0,60.7012,61.3794,60.5133,61.0934,378958.0
2018-02-14 09:40:00,74.79,74.96,74.15,74.51,236233.0,61.1098,61.2487,60.5869,60.881,236233.0
2018-02-14 09:50:00,74.53,74.86,74.35,74.5,238779.0,60.8973,61.167,60.7503,60.8728,238779.0
2018-02-14 10:00:00,74.52,74.99,74.41,74.96,125885.0,60.8892,61.2732,60.7993,61.2487,125885.0
2018-02-14 10:10:00,74.97,75.36,74.78,75.34,168920.0,61.2569,61.5755,61.1016,61.5592,168920.0
2018-02-14 10:20:00,75.34,75.43,74.98,75.01,190068.0,61.5592,61.6327,61.265,61.2895,190068.0
2018-02-14 10:30:00,75.0,75.46,74.94,75.43,277882.0,61.2814,61.6572,61.2323,61.6327,277882.0
2018-02-14 10:40:00,75.43,75.61,75.29,75.36,217077.0,61.6327,61.7798,61.5183,61.5755,217077.0
2018-02-14 10:50:00,75.36,75.91,75.3,75.77,292443.0,61.5755,62.0249,61.5265,61.9105,292443.0
2018-02-14 11:00:00,75.77,76.06,75.62,76.0,257741.0,61.9105,62.1475,61.788,62.0985,257741.0
2018-02-14 11:10:00,76.0,76.4,75.98,76.4,257946.0,62.0985,62.4253,62.0821,62.4253,257946.0
2018-02-14 11:20:00,76.4,76.62,76.18,76.22,232899.0,62.4253,62.6051,62.2455,62.2782,232899.0
2018-02-14 11:30:00,76.25,76.34,75.89,76.07,156282.0,62.3027,62.3763,62.0086,62.1557,156282.0
2018-02-14 11:40:00,76.06,76.16,75.72,75.82,111292.0,62.1475,62.2292,61.8697,61.9514,111292.0
2018-02-14 11:50:00,75.81,75.88,75.62,75.84,132835.0,61.9432,62.0004,61.788,61.9677,132835.0
2018-02-14 12:00:00,75.84,76.15,75.83,75.98,113226.0,61.9677,62.221,61.9596,62.0821,113226.0
2018-02-14 12:10:00,75.97,76.13,75.87,75.94,105269.0,62.0739,62.2047,61.9922,62.0494,105269.0
2018-02-14 12:20:00,75.94,76.11,75.85,76.02,160833.0,62.0494,62.1883,61.9759,62.1148,160833.0
2018-02-14 12:30:00,76.01,76.29,75.85,75.85,252269.0,62.1066,62.3354,61.9759,61.9759,252269.0
2018-02-14 12:40:00,75.87,75.93,75.82,75.87,94719.0,61.9922,62.0413,61.9514,61.9922,94719.0
2018-02-14 12:50:00,75.88,76.07,75.86,75.96,118831.0,62.0004,62.1557,61.9841,62.0658,118831.0
2018-02-14 13:00:00,75.96,76.15,75.88,76.11,74209.0,62.0658,62.221,62.0004,62.1883,74209.0
2018-02-14 13:10:00,76.11,76.35,76.07,76.22,81044.0,62.1883,62.3844,62.1557,62.2782,81044.0
2018-02-14 13:20:00,76.22,76.32,76.12,76.2,70920.0,62.2782,62.3599,62.1965,62.2619,70920.0
2018-02-14 13:30:00,76.24,76.38,76.15,76.19,63215.0,62.2946,62.409,62.221,62.2537,63215.0
2018-02-14 13:40:00,76.19,76.28,76.05,76.24,64444.0,62.2537,62.3272,62.1393,62.2946,64444.0
2018-02-14 13:50:00,76.22,76.22,76.04,76.09,66089.0,62.2782,62.2782,62.1311,62.172,66089.0
2018-02-14 14:00:00,76.08,76.21,75.94,75.96,90366.0,62.1638,62.27,62.0494,62.0658,90366.0
2018-02-14 14:10:00,75.96,76.03,75.9,75.97,68933.0,62.0658,62.123,62.0168,62.0739,68933.0
2018-02-14 14:20:00,75.98,76.0,75.59,75.62,169455.0,62.0821,62.0985,61.7635,61.788,169455.0
2018-02-14 14:30:00,75.61,75.78,75.57,75.69,130968.0,61.7798,61.9187,61.7471,61.8452,130968.0
2018-02-14 14:40:00,75.71,75.79,75.52,75.57,97555.0,61.8615,61.9269,61.7063,61.7471,97555.0
2018-02-14 14:50:00,75.57,75.69,75.54,75.55,74465.0,61.7471,61.8452,61.7226,61.7308,74465.0
2018-02-14 15:00:00,75.56,75.72,75.55,75.56,85295.0,61.7389,61.8697,61.7308,61.7389,85295.0
2018-02-14 15:10:00,75.53,75.7,75.52,75.67,89434.0,61.7144,61.8533,61.7063,61.8288,89434.0
2018-02-14 15:20:00,75.67,75.68,75.31,75.36,147048.0,61.8288,61.837,61.5347,61.5755,147048.0
2018-02-14 15:30:00,75.35,75.39,75.28,75.34,141343.0,61.5674,61.6,61.5102,61.5592,141343.0
2018-02-14 15:40:00,75.35,75.43,75.19,75.37,204193.0,61.5674,61.6327,61.4366,61.5837,204193.0
2018-02-14 15:50:00,75.37,75.51,75.34,75.37,338629.0,61.5837,61.6981,61.5592,61.5837,338629.0
2018-02-15 09:30:00,75.72,75.96,75.26,75.79,189496.0,61.8697,62.0658,61.4938,61.9269,189496.0
2018-02-15 09:40:00,75.82,76.2,75.79,76.05,152349.0,61.9514,62.2619,61.9269,62.1393,152349.0
2018-02-15 09:50:00,76.07,76.18,76.0,76.16,91153.0,62.1557,62.2455,62.0985,62.2292,91153.0
2018-02-15 10:00:00,76.14,76.21,75.91,75.93,113538.0,62.2129,62.27,62.0249,62.0413,113538.0
2018-02-15 10:10:00,75.95,76.08,75.85,75.94,109735.0,62.0576,62.1638,61.9759,62.0494,109735.0
2018-02-15 10:20:00,75.95,76.01,75.85,75.9,59882.0,62.0576,62.1066,61.9759,62.0168,59882.0
2018-02-15 10:30:00,75.89,75.91,75.65,75.66,161754.0,62.0086,62.0249,61.8125,61.8206,161754.0
2018-02-15 10:40:00,75.65,75.86,75.42,75.67,105126.0,61.8125,61.9841,61.6245,61.8288,105126.0
2018-02-15 10:50:00,75.69,75.71,75.37,75.37,50142.0,61.8452,61.8615,61.5837,61.5837,50142.0
2018-02-15 11:00:00,75.37,75.43,75.12,75.32,66705.0,61.5837,61.6327,61.3794,61.5428,66705.0
2018-02-15 11:10:00,75.31,75.42,75.28,75.32,57612.0,61.5347,61.6245,61.5102,61.5428,57612.0
2018-02-15 11:20:00,75.35,75.57,75.35,75.56,55147.0,61.5674,61.7471,61.5674,61.7389,55147.0
2018-02-15 11:30:00,75.56,75.58,75.34,75.39,61550.0,61.7389,61.7553,61.5592,61.6,61550.0
2018-02-15 11:40:00,75.39,75.57,75.39,75.54,48822.0,61.6,61.7471,61.6,61.7226,48822.0
2018-02-15 11:50:00,75.56,75.72,75.53,75.64,47478.0,61.7389,61.8697,61.7144,61.8043,47478.0
2018-02-15 12:00:00,75.65,75.78,75.59,75.65,44456.0,61.8125,61.9187,61.7635,61.8125,44456.0
2018-02-15 12:10:00,75.64,75.67,75.58,75.65,34415.0,61.8043,61.8288,61.7553,61.8125,34415.0
2018-02-15 12:20:00,75.65,75.72,75.59,75.63,36871.0,61.8125,61.8697,61.7635,61.7961,36871.0
2018-02-15 12:30:00,75.64,75.78,75.59,75.78,37750.0,61.8043,61.9187,61.7635,61.9187,37750.0
2018-02-15 12:40:00,75.77,75.8,75.65,75.68,30283.0,61.9105,61.935,61.8125,61.837,30283.0
2018-02-15 12:50:00,75.66,75.7,75.61,75.63,33590.0,61.8206,61.8533,61.7798,61.7961,33590.0
2018-02-15 13:00:00,75.61,75.68,75.52,75.62,43048.0,61.7798,61.837,61.7063,61.788,43048.0
2018-02-15 13:10:00,75.62,75.78,75.62,75.71,45147.0,61.788,61.9187,61.788,61.8615,45147.0
2018-02-15 13:20:00,75.71,75.71,75.54,75.57,31630.0,61.8615,61.8615,61.7226,61.7471,31630.0
2018-02-15 13:30:00,75.59,75.59,75.43,75.43,42422.0,61.7635,61.7635,61.6327,61.6327,42422.0
2018-02-15 13:40:00,75.44,75.62,75.42,75.62,28916.0,61.6409,61.788,61.6245,61.788,28916.0
2018-02-15 13:50:00,75.63,75.77,75.59,75.72,31118.0,61.7961,61.9105,61.7635,61.8697,31118.0
2018-02-15 14:00:00,75.72,76.04,75.69,76.03,48930.0,61.8697,62.1311,61.8452,62.123,48930.0
2018-02-15 14:10:00,76.02,76.02,75.85,75.95,38624.0,62.1148,62.1148,61.9759,62.0576,38624.0
2018-02-15 14:20:00,75.95,76.06,75.88,76.06,41403.0,62.0576,62.1475,62.0004,62.1475,41403.0
2018-02-15 14:30:00,76.05,76.06,75.88,75.94,48384.0,62.1393,62.1475,62.0004,62.0494,48384.0
2018-02-15 14:40:00,75.93,76.02,75.87,75.97,35099.0,62.0413,62.1148,61.9922,62.0739,35099.0
2018-02-15 14:50:00,75.97,75.99,75.85,75.91,40936.0,62.0739,62.0903,61.9759,62.0249,40936.0
2018-02-15 15:00:00,75.91,76.06,75.9,75.98,74041.0,62.0249,62.1475,62.0168,62.0821,74041.0
2018-02-15 15:10:00,76.0,76.02,75.9,75.94,56964.0,62.0985,62.1148,62.0168,62.0494,56964.0
2018-02-15 15:20:00,75.95,76.04,75.86,75.87,78989.0,62.0576,62.1311,61.9841,61.9922,78989.0
2018-02-15 15:30:00,75.86,75.92,75.78,75.89,89562.0,61.9841,62.0331,61.9187,62.0086,89562.0
2018-02-15 15:40:00,75.89,76.01,75.88,75.96,109088.0,62.0086,62.1066,62.0004,62.0658,109088.0
2018-02-15 15:50:00,75.97,76.04,75.89,76.03,245101.0,62.0739,62.1311,62.0086,62.123,245101.0
2018-02-16 09:30:00,76.14,76.55,76.0,76.37,214586.0,62.2129,62.5479,62.0985,62.4008,214586.0
2018-02-16 09:40:00,76.32,76.55,76.1,76.45,58458.0,62.3599,62.5479,62.1802,62.4661,58458.0
2018-02-16 09:50:00,76.43,76.44,76.09,76.12,45069.0,62.4498,62.458,62.172,62.1965,45069.0
2018-02-16 10:00:00,76.17,76.26,76.06,76.21,37328.0,62.2374,62.3109,62.1475,62.27,37328.0
2018-02-16 10:10:00,76.21,76.24,76.04,76.14,57640.0,62.27,62.2946,62.1311,62.2129,57640.0
2018-02-16 10:20:00,76.15,76.4,76.13,76.28,53524.0,62.221,62.4253,62.2047,62.3272,53524.0
2018-02-16 10:30:00,76.3,76.52,76.22,76.46,61995.0,62.3436,62.5233,62.2782,62.4743,61995.0
2018-02-16 10:40:00,76.49,76.62,76.46,76.52,49059.0,62.4988,62.6051,62.4743,62.5233,49059.0
2018-02-16 10:50:00,76.53,76.67,76.44,76.47,48480.0,62.5315,62.6459,62.458,62.4825,48480.0
2018-02-16 11:00:00,76.46,76.73,76.46,76.69,59636.0,62.4743,62.6949,62.4743,62.6622,59636.0
2018-02-16 11:10:00,76.69,76.81,76.65,76.74,32681.0,62.6622,62.7603,62.6296,62.7031,32681.0
2018-02-16 11:20:00,76.72,76.74,76.53,76.59,39778.0,62.6868,62.7031,62.5315,62.5805,39778.0
2018-02-16 11:30:00,76.6,76.67,76.54,76.57,31794.0,62.5887,62.6459,62.5397,62.5642,31794.0
2018-02-16 11:40:00,76.58,76.71,76.56,76.71,27176.0,62.5724,62.6786,62.556,62.6786,27176.0
2018-02-16 11:50:00,76.72,76.77,76.6,76.66,32475.0,62.6868,62.7276,62.5887,62.6377,32475.0
2018-02-16 12:00:00,76.68,76.69,76.51,76.53,45112.0,62.6541,62.6622,62.5152,62.5315,45112.0
2018-02-16 12:10:00,76.54,76.62,76.51,76.58,25590.0,62.5397,62.6051,62.5152,62.5724,25590.0
2018-02-16 12:20:00,76.58,76.6,76.33,76.44,82657.0,62.5724,62.5887,62.3681,62.458,82657.0
2018-02-16 12:30:00,76.44,76.73,76.41,76.67,44877.0,62.458,62.6949,62.4335,62.6459,44877.0
2018-02-16 12:40:00,76.65,76.71,76.35,76.4,64038.0,62.6296,62.6786,62.3844,62.4253,64038.0
2018-02-16 12:50:00,76.4,76.4,76.08,76.3,103837.0,62.4253,62.4253,62.1638,62.3436,103837.0
2018-02-16 13:00:00,76.28,76.34,75.88,75.91,73255.0,62.3272,62.3763,62.0004,62.0249,73255.0
2018-02-16 13:10:00,75.92,75.92,75.31,75.44,142000.0,62.0331,62.0331,61.5347,61.6409,142000.0
2018-02-16 13:20:00,75.42,75.81,75.4,75.57,93185.0,61.6245,61.9432,61.6082,61.7471,93185.0
2018-02-16 13:30:00,75.55,75.8,75.32,75.7,62918.0,61.7308,61.935,61.5428,61.8533,62918.0
2018-02-16 13:40:00,75.71,75.95,75.71,75.83,58043.0,61.8615,62.0576,61.8615,61.9596,58043.0
2018-02-16 13:50:00,75.81,75.92,75.78,75.85,53700.0,61.9432,62.0331,61.9187,61.9759,53700.0
2018-02-16 14:00:00,75.85,76.01,75.82,75.82,55858.0,61.9759,62.1066,61.9514,61.9514,55858.0
2018-02-16 14:10:00,75.83,75.92,75.55,75.67,45842.0,61.9596,62.0331,61.7308,61.8288,45842.0
2018-02-16 14:20:00,75.66,75.71,75.5,75.71,58560.0,61.8206,61.8615,61.6899,61.8615,58560.0
2018-02-16 14:30:00,75.72,75.82,75.63,75.78,56895.0,61.8697,61.9514,61.7961,61.9187,56895.0
2018-02-16 14:40:00,75.77,75.78,75.57,75.66,99098.0,61.9105,61.9187,61.7471,61.8206,99098.0
2018-02-16 14:50:00,75.64,75.96,75.58,75.95,49640.0,61.8043,62.0658,61.7553,62.0576,49640.0
2018-02-16 15:00:00,75.94,76.02,75.87,76.02,44742.0,62.0494,62.1148,61.9922,62.1148,44742.0
2018-02-16 15:10:00,76.03,76.05,75.91,75.95,52229.0,62.123,62.1393,62.0249,62.0576,52229.0
2018-02-16 15:20:00,75.97,76.01,75.84,75.95,51802.0,62.0739,62.1066,61.9677,62.0576,51802.0
2018-02-16 15:30:00,75.97,75.99,75.76,75.96,70406.0,62.0739,62.0903,61.9024,62.0658,70406.0
2018-02-16 15:40:00,75.96,76.11,75.86,76.07,133573.0,62.0658,62.1883,61.9841,62.1557,133573.0
2018-02-16 15:50:00,76.06,76.08,75.69,75.71,238296.0,62.1475,62.1638,61.8452,61.8615,238296.0
2018-02-20 09:30:00,72.84,73.0,72.29,72.84,709586.0,60.0229,60.1548,59.5697,60.0229,709586.0
2018-02-20 09:40:00,72.84,73.27,72.78,73.06,409356.0,60.0229,60.3773,59.9735,60.2042,409356.0
2018-02-20 09:50:00,73.03,73.04,71.68,71.93,538194.0,60.1795,60.1877,59.067,59.273,538194.0
2018-02-20 10:00:00,71.93,72.84,71.93,72.6,258024.0,59.273,60.0229,59.273,59.8252,258024.0
2018-02-20 10:10:00,72.61,73.12,72.61,73.07,132739.0,59.8334,60.2537,59.8334,60.2125,132739.0
2018-02-20 10:20:00,73.05,73.23,72.73,72.79,166675.0,60.196,60.3443,59.9323,59.9817,166675.0
2018-02-20 10:30:00,72.78,72.82,72.36,72.73,287907.0,59.9735,60.0064,59.6274,59.9323,287907.0
2018-02-20 10:40:00,72.74,72.87,72.54,72.55,139641.0,59.9405,60.0476,59.7757,59.784,139641.0
2018-02-20 10:50:00,72.54,72.67,72.48,72.58,118780.0,59.7757,59.8828,59.7263,59.8087,118780.0
2018-02-20 11:00:00,72.56,72.94,72.49,72.92,104949.0,59.7922,60.1053,59.7345,60.0888,104949.0
2018-02-20 11:10:00,72.93,73.17,72.83,73.06,96300.0,60.0971,60.2949,60.0147,60.2042,96300.0
2018-02-20 11:20:00,73.08,73.21,73.04,73.12,80913.0,60.2207,60.3278,60.1877,60.2537,80913.0
2018-02-20 11:30:00,73.13,73.16,72.94,72.97,79477.0,60.2619,60.2866,60.1053,60.13,79477.0
2018-02-20 11:40:00,72.97,73.17,72.87,73.03,73047.0,60.13,60.2949,60.0476,60.1795,73047.0
2018-02-20 11:50:00,73.03,73.31,73.02,73.26,95569.0,60.1795,60.4102,60.1713,60.369,95569.0
2018-02-20 12:00:00,73.28,73.37,73.13,73.36,76379.0,60.3855,60.4597,60.2619,60.4514,76379.0
2018-02-20 12:10:00,73.35,73.54,73.34,73.4,64550.0,60.4432,60.5998,60.4349,60.4844,64550.0
2018-02-20 12:20:00,73.41,73.59,73.35,73.48,52761.0,60.4926,60.641,60.4432,60.5503,52761.0
2018-02-20 12:30:00,73.5,73.57,73.41,73.55,37559.0,60.5668,60.6245,60.4926,60.608,37559.0
2018-02-20 12:40:00,73.57,73.67,73.47,73.59,63434.0,60.6245,60.7069,60.5421,60.641,63434.0
2018-02-20 12:50:00,73.6,73.84,73.58,73.79,45133.0,60.6492,60.847,60.6327,60.8058,45133.0
2018-02-20 13:00:00,73.78,73.83,73.51,73.53,71669.0,60.7975,60.8387,60.575,60.5915,71669.0
2018-02-20 13:10:00,73.5,73.5,73.28,73.37,88040.0,60.5668,60.5668,60.3855,60.4597,88040.0
2018-02-20 13:20:00,73.37,73.38,73.2,73.28,77381.0,60.4597,60.4679,60.3196,60.3855,77381.0
2018-02-20 13:30:00,73.27,73.35,73.15,73.27,49230.0,60.3773,60.4432,60.2784,60.3773,49230.0
2018-02-20 13:40:00,73.24,73.35,73.15,73.35,35819.0,60.3525,60.4432,60.2784,60.4432,35819.0
2018-02-20 13:50:00,73.35,73.37,73.27,73.36,60958.0,60.4432,60.4597,60.3773,60.4514,60958.0
2018-02-20 14:00:00,73.36,73.37,73.1,73.16,62417.0,60.4514,60.4597,60.2372,60.2866,62417.0
2018-02-20 14:10:00,73.15,73.18,73.0,73.1,74187.0,60.2784,60.3031,60.1548,60.2372,74187.0
2018-02-20 14:20:00,73.08,73.23,73.05,73.07,43769.0,60.2207,60.3443,60.196,60.2125,43769.0
2018-02-20 14:30:00,73.08,73.18,73.03,73.17,45681.0,60.2207,60.3031,60.1795,60.2949,45681.0
2018-02-20 14:40:00,73.16,73.22,73.04,73.06,44200.0,60.2866,60.3361,60.1877,60.2042,44200.0
2018-02-20 14:50:00,73.06,73.07,72.9,72.91,57577.0,60.2042,60.2125,60.0724,60.0806,57577.0
2018-02-20 15:00:00,72.92,73.13,72.89,72.92,71122.0,60.0888,60.2619,60.0641,60.0888,71122.0
2018-02-20 15:10:00,72.9,73.06,72.9,72.92,71730.0,60.0724,60.2042,60.0724,60.0888,71730.0
2018-02-20 15:20:00,72.92,73.04,72.76,73.04,159281.0,60.0888,60.1877,59.957,60.1877,159281.0
2018-02-20 15:30:00,73.04,73.19,73.04,73.06,112079.0,60.1877,60.3113,60.1877,60.2042,112079.0
2018-02-20 15:40:00,73.05,73.05,72.89,72.91,197904.0,60.196,60.196,60.0641,60.0806,197904.0
2018-02-20 15:50:00,72.91,72.97,72.86,72.86,318575.0,60.0806,60.13,60.0394,60.0394,318575.0
2018-02-21 09:30:00,73.22,74.55,73.22,74.55,249404.0,60.3361,61.432,60.3361,61.432,249404.0
2018-02-21 09:40:00,74.6,74.68,74.03,74.59,230417.0,61.4732,61.5392,61.0035,61.465,230417.0
2018-02-21 09:50:00,74.58,74.59,73.84,73.98,202685.0,61.4567,61.465,60.847,60.9623,202685.0
2018-02-21 10:00:00,74.0,74.0,73.61,73.82,305734.0,60.9788,60.9788,60.6574,60.8305,305734.0
2018-02-21 10:10:00,73.83,74.16,73.77,74.08,126194.0,60.8387,61.1107,60.7893,61.0447,126194.0
2018-02-21 10:20:00,74.13,74.2,73.76,73.85,95639.0,61.0859,61.1436,60.781,60.8552,95639.0
2018-02-21 10:30:00,73.84,73.96,73.64,73.87,181904.0,60.847,60.9458,60.6822,60.8717,181904.0
2018-02-21 10:40:00,73.88,74.05,73.8,74.03,175390.0,60.8799,61.02,60.814,61.0035,175390.0
2018-02-21 10:50:00,74.06,74.11,73.92,73.96,74815.0,61.0283,61.0695,60.9129,60.9458,74815.0
2018-02-21 11:00:00,73.97,74.04,73.86,73.88,64202.0,60.9541,61.0118,60.8634,60.8799,64202.0
2018-02-21 11:10:00,73.87,74.01,73.86,74.01,128650.0,60.8717,60.987,60.8634,60.987,128650.0
2018-02-21 11:20:00,74.0,74.16,73.99,74.08,76060.0,60.9788,61.1107,60.9706,61.0447,76060.0
2018-02-21 11:30:00,74.08,74.15,73.9,73.91,50079.0,61.0447,61.1024,60.8964,60.9046,50079.0
2018-02-21 11:40:00,73.9,74.01,73.85,73.89,40800.0,60.8964,60.987,60.8552,60.8882,40800.0
2018-02-21 11:50:00,73.89,73.99,73.76,73.76,47660.0,60.8882,60.9706,60.781,60.781,47660.0
2018-02-21 12:00:00,73.77,73.82,73.52,73.56,60150.0,60.7893,60.8305,60.5833,60.6162,60150.0
2018-02-21 12:10:00,73.56,73.64,73.5,73.64,51179.0,60.6162,60.6822,60.5668,60.6822,51179.0
2018-02-21 12:20:00,73.64,73.64,73.39,73.47,66879.0,60.6822,60.6822,60.4761,60.5421,66879.0
2018-02-21 12:30:00,73.48,73.67,73.46,73.51,74197.0,60.5503,60.7069,60.5338,60.575,74197.0
2018-02-21 12:40:00,73.51,73.53,73.31,73.51,51263.0,60.575,60.5915,60.4102,60.575,51263.0
2018-02-21 12:50:00,73.51,73.73,73.44,73.73,80562.0,60.575,60.7563,60.5173,60.7563,80562.0
2018-02-21 13:00:00,73.74,73.8,73.64,73.72,71146.0,60.7646,60.814,60.6822,60.7481,71146.0
2018-02-21 13:10:00,73.72,73.88,73.68,73.86,48333.0,60.7481,60.8799,60.7151,60.8634,48333.0
2018-02-21 13:20:00,73.86,73.87,73.77,73.81,30159.0,60.8634,60.8717,60.7893,60.8222,30159.0
2018-02-21 13:30:00,73.84,73.91,73.8,73.81,45893.0,60.847,60.9046,60.814,60.8222,45893.0
2018-02-21 13:40:00,73.8,73.94,73.74,73.88,43198.0,60.814,60.9294,60.7646,60.8799,43198.0
2018-02-21 13:50:00,73.89,73.91,73.76,73.81,33179.0,60.8882,60.9046,60.781,60.8222,33179.0
2018-02-21 14:00:00,73.81,74.15,73.71,74.02,83374.0,60.8222,61.1024,60.7398,60.9953,83374.0
2018-02-21 14:10:00,74.04,74.12,73.83,74.03,133312.0,61.0118,61.0777,60.8387,61.0035,133312.0
2018-02-21 14:20:00,74.03,74.06,73.83,73.83,43614.0,61.0035,61.0283,60.8387,60.8387,43614.0
2018-02-21 14:30:00,73.88,73.9,73.73,73.83,64095.0,60.8799,60.8964,60.7563,60.8387,64095.0
2018-02-21 14:40:00,73.84,73.92,73.67,73.69,46611.0,60.847,60.9129,60.7069,60.7234,46611.0
2018-02-21 14:50:00,73.67,73.82,73.56,73.73,48227.0,60.7069,60.8305,60.6162,60.7563,48227.0
2018-02-21 15:00:00,73.76,73.76,73.19,73.23,94339.0,60.781,60.781,60.3113,60.3443,94339.0
2018-02-21 15:10:00,73.2,73.56,73.07,73.51,91960.0,60.3196,60.6162,60.2125,60.575,91960.0
2018-02-21 15:20:00,73.53,73.7,73.36,73.64,110029.0,60.5915,60.7316,60.4514,60.6822,110029.0
2018-02-21 15:30:00,73.63,73.78,73.47,73.47,130918.0,60.6739,60.7975,60.5421,60.5421,130918.0
2018-02-21 15:40:00,73.47,73.65,73.32,73.38,232375.0,60.5421,60.6904,60.4185,60.4679,232375.0
2018-02-21 15:50:00,73.36,73.47,72.92,72.97,476323.0,60.4514,60.5421,60.0888,60.13,476323.0
2018-02-22 09:30:00,73.49,74.61,73.47,74.54,304960.0,60.5585,61.4815,60.5421,61.4238,304960.0
2018-02-22 09:40:00,74.56,74.97,74.46,74.47,225990.0,61.4403,61.7781,61.3579,61.3661,225990.0
2018-02-22 09:50:00,74.46,74.74,74.35,74.62,159856.0,61.3579,61.5886,61.2672,61.4897,159856.0
2018-02-22 10:00:00,74.65,75.23,74.59,75.2,212105.0,61.5144,61.9924,61.465,61.9677,212105.0
2018-02-22 10:10:00,75.2,75.35,75.0,75.11,165240.0,61.9677,62.0913,61.8028,61.8935,165240.0
2018-02-22 10:20:00,75.1,75.44,74.99,75.36,171404.0,61.8852,62.1654,61.7946,62.0995,171404.0
2018-02-22 10:30:00,75.39,75.71,75.34,75.7,167671.0,62.1242,62.3879,62.083,62.3797,167671.0
2018-02-22 10:40:00,75.7,75.74,75.48,75.72,138787.0,62.3797,62.4126,62.1984,62.3962,138787.0
2018-02-22 10:50:00,75.72,75.79,75.35,75.51,145697.0,62.3962,62.4538,62.0913,62.2231,145697.0
2018-02-22 11:00:00,75.48,75.57,75.29,75.54,123822.0,62.1984,62.2725,62.0418,62.2478,123822.0
2018-02-22 11:10:00,75.55,75.74,75.44,75.47,124620.0,62.2561,62.4126,62.1654,62.1901,124620.0
2018-02-22 11:20:00,75.46,75.88,75.45,75.86,117321.0,62.1819,62.528,62.1737,62.5115,117321.0
2018-02-22 11:30:00,75.85,75.86,75.68,75.7,128602.0,62.5033,62.5115,62.3632,62.3797,128602.0
2018-02-22 11:40:00,75.7,75.86,75.68,75.84,135278.0,62.3797,62.5115,62.3632,62.495,135278.0
2018-02-22 11:50:00,75.83,75.89,75.73,75.86,101414.0,62.4868,62.5362,62.4044,62.5115,101414.0
2018-02-22 12:00:00,75.86,75.96,75.79,75.8,125406.0,62.5115,62.5939,62.4538,62.4621,125406.0
2018-02-22 12:10:00,75.8,75.92,75.69,75.77,75351.0,62.4621,62.561,62.3714,62.4374,75351.0
2018-02-22 12:20:00,75.76,75.79,75.54,75.74,76465.0,62.4291,62.4538,62.2478,62.4126,76465.0
2018-02-22 12:30:00,75.76,75.79,75.67,75.67,47358.0,62.4291,62.4538,62.355,62.355,47358.0
2018-02-22 12:40:00,75.67,75.68,75.41,75.41,78032.0,62.355,62.3632,62.1407,62.1407,78032.0
2018-02-22 12:50:00,75.41,75.53,75.26,75.34,71067.0,62.1407,62.2396,62.0171,62.083,71067.0
2018-02-22 13:00:00,75.34,75.54,75.34,75.42,45085.0,62.083,62.2478,62.083,62.1489,45085.0
2018-02-22 13:10:00,75.44,75.45,75.19,75.3,73023.0,62.1654,62.1737,61.9594,62.0501,73023.0
2018-02-22 13:20:00,75.28,75.43,75.26,75.39,67341.0,62.0336,62.1572,62.0171,62.1242,67341.0
2018-02-22 13:30:00,75.39,75.39,75.14,75.22,62844.0,62.1242,62.1242,61.9182,61.9841,62844.0
2018-02-22 13:40:00,75.23,75.25,75.03,75.03,94130.0,61.9924,62.0089,61.8276,61.8276,94130.0
2018-02-22 13:50:00,75.03,75.28,74.98,75.25,94020.0,61.8276,62.0336,61.7864,62.0089,94020.0
2018-02-22 14:00:00,75.25,75.36,75.21,75.31,74603.0,62.0089,62.0995,61.9759,62.0583,74603.0
2018-02-22 14:10:00,75.3,75.37,75.15,75.37,119581.0,62.0501,62.1077,61.9265,62.1077,119581.0
2018-02-22 14:20:00,75.37,75.38,75.2,75.34,91277.0,62.1077,62.116,61.9677,62.083,91277.0
2018-02-22 14:30:00,75.33,75.44,75.29,75.29,67914.0,62.0748,62.1654,62.0418,62.0418,67914.0
2018-02-22 14:40:00,75.27,75.33,75.11,75.16,62379.0,62.0253,62.0748,61.8935,61.9347,62379.0
2018-02-22 14:50:00,75.14,75.15,74.76,74.8,199348.0,61.9182,61.9265,61.6051,61.638,199348.0
2018-02-22 15:00:00,74.79,74.89,74.71,74.79,111629.0,61.6298,61.7122,61.5639,61.6298,111629.0
2018-02-22 15:10:00,74.8,75.1,74.77,75.07,104871.0,61.638,61.8852,61.6133,61.8605,104871.0
2018-02-22 15:20:00,75.09,75.15,74.99,75.03,93072.0,61.877,61.9265,61.7946,61.8276,93072.0
2018-02-22 15:30:00,75.03,75.18,74.95,75.09,134572.0,61.8276,61.9512,61.7616,61.877,134572.0
2018-02-22 15:40:00,75.09,75.17,74.71,74.71,298790.0,61.877,61.9429,61.5639,61.5639,298790.0
2018-02-22 15:50:00,74.72,75.08,74.71,75.03,487171.0,61.5721,61.8688,61.5639,61.8276,487171.0
2018-02-23 09:30:00,75.52,76.3,75.36,75.77,429323.0,62.2313,62.8741,62.0995,62.4374,429323.0
2018-02-23 09:40:00,75.77,75.84,75.01,75.01,155322.0,62.4374,62.495,61.8111,61.8111,155322.0
2018-02-23 09:50:00,75.04,75.24,74.74,74.82,94113.0,61.8358,62.0006,61.5886,61.6545,94113.0
2018-02-23 10:00:00,74.83,75.01,74.62,74.76,105696.0,61.6628,61.8111,61.4897,61.6051,105696.0
2018-02-23 10:10:00,74.78,74.9,74.53,74.65,100093.0,61.6216,61.7204,61.4155,61.5144,100093.0
2018-02-23 10:20:00,74.65,74.68,74.4,74.54,76812.0,61.5144,61.5392,61.3084,61.4238,76812.0
2018-02-23 10:30:00,74.53,74.65,74.29,74.47,158352.0,61.4155,61.5144,61.2178,61.3661,158352.0
2018-02-23 10:40:00,74.47,74.89,74.43,74.81,95212.0,61.3661,61.7122,61.3331,61.6463,95212.0
2018-02-23 10:50:00,74.81,74.83,74.58,74.6,85077.0,61.6463,61.6628,61.4567,61.4732,85077.0
2018-02-23 11:00:00,74.59,74.64,74.38,74.43,78707.0,61.465,61.5062,61.2919,61.3331,78707.0
2018-02-23 11:10:00,74.42,74.66,74.38,74.55,69303.0,61.3249,61.5227,61.2919,61.432,69303.0
2018-02-23 11:20:00,74.56,74.71,74.51,74.53,53124.0,61.4403,61.5639,61.3991,61.4155,53124.0
2018-02-23 11:30:00,74.54,74.86,74.52,74.79,110616.0,61.4238,61.6875,61.4073,61.6298,110616.0
2018-02-23 11:40:00,74.81,74.81,74.69,74.72,56240.0,61.6463,61.6463,61.5474,61.5721,56240.0
2018-02-23 11:50:00,74.73,74.87,74.67,74.82,54665.0,61.5804,61.6957,61.5309,61.6545,54665.0
2018-02-23 12:00:00,74.81,74.89,74.74,74.79,44228.0,61.6463,61.7122,61.5886,61.6298,44228.0
2018-02-23 12:10:00,74.8,75.0,74.8,75.0,64688.0,61.638,61.8028,61.638,61.8028,64688.0
2018-02-23 12:20:00,75.0,75.0,74.77,74.78,47183.0,61.8028,61.8028,61.6133,61.6216,47183.0
2018-02-23 12:30:00,74.81,74.89,74.75,74.89,34340.0,61.6463,61.7122,61.5968,61.7122,34340.0
2018-02-23 12:40:00,74.89,75.04,74.89,75.03,74428.0,61.7122,61.8358,61.7122,61.8276,74428.0
2018-02-23 12:50:00,75.03,75.22,74.98,75.18,52209.0,61.8276,61.9841,61.7864,61.9512,52209.0
2018-02-23 13:00:00,75.19,75.2,74.94,74.94,52459.0,61.9594,61.9677,61.7534,61.7534,52459.0
2018-02-23 13:10:00,74.95,75.0,74.88,74.93,44653.0,61.7616,61.8028,61.704,61.7452,44653.0
2018-02-23 13:20:00,74.92,75.0,74.72,74.84,43317.0,61.7369,61.8028,61.5721,61.671,43317.0
2018-02-23 13:30:00,74.84,74.95,74.83,74.88,35925.0,61.671,61.7616,61.6628,61.704,35925.0
2018-02-23 13:40:00,74.87,75.0,74.81,74.95,45553.0,61.6957,61.8028,61.6463,61.7616,45553.0
2018-02-23 13:50:00,74.96,75.02,74.88,75.02,44462.0,61.7699,61.8193,61.704,61.8193,44462.0
2018-02-23 14:00:00,75.02,75.09,74.91,74.94,58519.0,61.8193,61.877,61.7287,61.7534,58519.0
2018-02-23 14:10:00,74.95,75.17,74.89,75.12,63661.0,61.7616,61.9429,61.7122,61.9017,63661.0
2018-02-23 14:20:00,75.12,75.37,75.09,75.19,111708.0,61.9017,62.1077,61.877,61.9594,111708.0
2018-02-23 14:30:00,75.19,75.29,75.1,75.21,72539.0,61.9594,62.0418,61.8852,61.9759,72539.0
2018-02-23 14:40:00,75.22,75.45,75.22,75.42,49163.0,61.9841,62.1737,61.9841,62.1489,49163.0
2018-02-23 14:50:00,75.44,75.54,75.35,75.37,57885.0,62.1654,62.2478,62.0913,62.1077,57885.0
2018-02-23 15:00:00,75.37,75.54,75.37,75.43,49212.0,62.1077,62.2478,62.1077,62.1572,49212.0
2018-02-23 15:10:00,75.44,75.47,75.28,75.28,67121.0,62.1654,62.1901,62.0336,62.0336,67121.0
2018-02-23 15:20:00,75.29,75.43,75.26,75.3,67089.0,62.0418,62.1572,62.0171,62.0501,67089.0
2018-02-23 15:30:00,75.3,75.4,75.22,75.27,109596.0,62.0501,62.1325,61.9841,62.0253,109596.0
2018-02-23 15:40:00,75.27,75.42,75.26,75.37,199393.0,62.0253,62.1489,62.0171,62.1077,199393.0
2018-02-23 15:50:00,75.37,75.41,75.26,75.41,358419.0,62.1077,62.1407,62.0171,62.1407,358419.0
2018-02-26 09:30:00,76.25,76.63,76.04,76.32,268519.0,62.8329,63.146,62.6598,62.8906,268519.0
2018-02-26 09:40:00,76.36,76.46,75.92,76.1,232016.0,62.9235,63.0059,62.561,62.7093,232016.0
2018-02-26 09:50:00,76.09,76.31,76.03,76.26,141192.0,62.701,62.8823,62.6516,62.8411,141192.0
2018-02-26 10:00:00,76.25,76.37,76.16,76.19,107213.0,62.8329,62.9318,62.7587,62.7835,107213.0
2018-02-26 10:10:00,76.19,76.2,75.6,75.6,116847.0,62.7835,62.7917,62.2973,62.2973,116847.0
2018-02-26 10:20:00,75.6,75.61,75.18,75.4,197501.0,62.2973,62.3055,61.9512,62.1325,197501.0
2018-02-26 10:30:00,75.4,75.59,75.18,75.59,114257.0,62.1325,62.289,61.9512,62.289,114257.0
2018-02-26 10:40:00,75.58,75.8,75.36,75.78,88393.0,62.2808,62.4621,62.0995,62.4456,88393.0
2018-02-26 10:50:00,75.79,75.88,75.72,75.88,105252.0,62.4538,62.528,62.3962,62.528,105252.0
2018-02-26 11:00:00,75.89,76.12,75.83,76.03,90139.0,62.5362,62.7258,62.4868,62.6516,90139.0
2018-02-26 11:10:00,76.03,76.12,75.93,76.09,87015.0,62.6516,62.7258,62.5692,62.701,87015.0
2018-02-26 11:20:00,76.09,76.1,75.98,76.04,64464.0,62.701,62.7093,62.6104,62.6598,64464.0
2018-02-26 11:30:00,76.05,76.08,75.99,76.03,46958.0,62.6681,62.6928,62.6186,62.6516,46958.0
2018-02-26 11:40:00,76.02,76.23,75.99,76.22,60124.0,62.6434,62.8164,62.6186,62.8082,60124.0
2018-02-26 11:50:00,76.23,76.3,76.14,76.3,97234.0,62.8164,62.8741,62.7422,62.8741,97234.0
2018-02-26 12:00:00,76.29,76.29,76.18,76.22,53451.0,62.8659,62.8659,62.7752,62.8082,53451.0
2018-02-26 12:10:00,76.23,76.4,76.22,76.36,76892.0,62.8164,62.9565,62.8082,62.9235,76892.0
2018-02-26 12:20:00,76.36,76.46,76.33,76.45,53926.0,62.9235,63.0059,62.8988,62.9977,53926.0
2018-02-26 12:30:00,76.46,76.49,76.35,76.42,45945.0,63.0059,63.0307,62.9153,62.973,45945.0
2018-02-26 12:40:00,76.42,76.73,76.42,76.65,99035.0,62.973,63.2284,62.973,63.1625,99035.0
2018-02-26 12:50:00,76.65,76.75,76.6,76.69,86943.0,63.1625,63.2449,63.1213,63.1955,86943.0
2018-02-26 13:00:00,76.69,76.75,76.64,76.65,75383.0,63.1955,63.2449,63.1543,63.1625,75383.0
2018-02-26 13:10:00,76.64,76.75,76.6,76.75,69282.0,63.1543,63.2449,63.1213,63.2449,69282.0
2018-02-26 13:20:00,76.75,76.81,76.73,76.8,90962.0,63.2449,63.2944,63.2284,63.2861,90962.0
2018-02-26 13:30:00,76.81,76.91,76.72,76.91,112832.0,63.2944,63.3768,63.2202,63.3768,112832.0
2018-02-26 13:40:00,76.91,76.99,76.9,76.97,110625.0,63.3768,63.4427,63.3685,63.4262,110625.0
2018-02-26 13:50:00,76.97,76.99,76.9,76.92,84472.0,63.4262,63.4427,63.3685,63.385,84472.0
2018-02-26 14:00:00,76.93,76.97,76.91,76.97,73081.0,63.3932,63.4262,63.3768,63.4262,73081.0
2018-02-26 14:10:00,76.97,76.99,76.81,76.86,111610.0,63.4262,63.4427,63.2944,63.3356,111610.0
2018-02-26 14:20:00,76.86,76.87,76.75,76.84,94333.0,63.3356,63.3438,63.2449,63.3191,94333.0
2018-02-26 14:30:00,76.83,76.84,76.7,76.75,89957.0,63.3108,63.3191,63.2037,63.2449,89957.0
2018-02-26 14:40:00,76.75,76.75,76.58,76.58,122210.0,63.2449,63.2449,63.1048,63.1048,122210.0
2018-02-26 14:50:00,76.57,76.74,76.54,76.71,106936.0,63.0966,63.2367,63.0719,63.212,106936.0
2018-02-26 15:00:00,76.7,76.88,76.61,76.86,86104.0,63.2037,63.352,63.1295,63.3356,86104.0
2018-02-26 15:10:00,76.86,76.9,76.72,76.81,95413.0,63.3356,63.3685,63.2202,63.2944,95413.0
2018-02-26 15:20:00,76.82,76.88,76.7,76.73,122427.0,63.3026,63.352,63.2037,63.2284,122427.0
2018-02-26 15:30:00,76.73,76.82,76.66,76.8,151300.0,63.2284,63.3026,63.1707,63.2861,151300.0
2018-02-26 15:40:00,76.8,76.8,76.61,76.62,245242.0,63.2861,63.2861,63.1295,63.1378,245242.0
2018-02-26 15:50:00,76.62,76.94,76.61,76.89,450988.0,63.1378,63.4015,63.1295,63.3603,450988.0
2018-02-27 09:30:00,77.74,78.43,77.52,77.9,483008.0,64.0607,64.6293,63.8794,64.1926,483008.0
2018-02-27 09:40:00,77.88,77.9,77.56,77.68,162271.0,64.1761,64.1926,63.9124,64.0113,162271.0
2018-02-27 09:50:00,77.72,77.82,77.33,77.48,205765.0,64.0442,64.1266,63.7229,63.8465,205765.0
2018-02-27 10:00:00,77.46,77.52,77.13,77.44,271533.0,63.83,63.8794,63.558,63.8135,271533.0
2018-02-27 10:10:00,77.44,77.5,77.11,77.16,106162.0,63.8135,63.8629,63.5416,63.5828,106162.0
2018-02-27 10:20:00,77.17,77.3,76.85,76.85,116813.0,63.591,63.6981,63.3273,63.3273,116813.0
2018-02-27 10:30:00,76.85,77.0,76.35,76.46,125297.0,63.3273,63.4509,62.9153,63.0059,125297.0
2018-02-27 10:40:00,76.46,76.48,75.88,75.94,158976.0,63.0059,63.0224,62.528,62.5774,158976.0
2018-02-27 10:50:00,75.94,76.1,75.62,75.99,187362.0,62.5774,62.7093,62.3137,62.6186,187362.0
2018-02-27 11:00:00,76.0,76.19,75.77,76.19,84382.0,62.6269,62.7835,62.4374,62.7835,84382.0
2018-02-27 11:10:00,76.16,76.19,75.57,75.68,162464.0,62.7587,62.7835,62.2725,62.3632,162464.0
2018-02-27 11:20:00,75.67,75.7,75.27,75.54,172530.0,62.355,62.3797,62.0253,62.2478,172530.0
2018-02-27 11:30:00,75.56,75.72,75.37,75.45,142903.0,62.2643,62.3962,62.1077,62.1737,142903.0
2018-02-27 11:40:00,75.45,75.62,75.3,75.59,92722.0,62.1737,62.3137,62.0501,62.289,92722.0
2018-02-27 11:50:00,75.6,75.67,75.38,75.5,122177.0,62.2973,62.355,62.116,62.2149,122177.0
2018-02-27 12:00:00,75.49,75.71,75.45,75.67,79119.0,62.2066,62.3879,62.1737,62.355,79119.0
2018-02-27 12:10:00,75.67,75.79,75.61,75.76,70669.0,62.355,62.4538,62.3055,62.4291,70669.0
2018-02-27 12:20:00,75.75,75.75,75.56,75.66,60478.0,62.4209,62.4209,62.2643,62.3467,60478.0
2018-02-27 12:30:00,75.68,75.69,75.48,75.68,77301.0,62.3632,62.3714,62.1984,62.3632,77301.0
2018-02-27 12:40:00,75.67,75.91,75.66,75.9,89301.0,62.355,62.5527,62.3467,62.5445,89301.0
2018-02-27 12:50:00,75.89,75.98,75.72,75.77,94672.0,62.5362,62.6104,62.3962,62.4374,94672.0
2018-02-27 13:00:00,75.75,75.82,75.67,75.82,75761.0,62.4209,62.4786,62.355,62.4786,75761.0
2018-02-27 13:10:00,75.83,75.9,75.72,75.88,50246.0,62.4868,62.5445,62.3962,62.528,50246.0
2018-02-27 13:20:00,75.89,75.92,75.73,75.78,46876.0,62.5362,62.561,62.4044,62.4456,46876.0
2018-02-27 13:30:00,75.77,75.85,75.64,75.84,61514.0,62.4374,62.5033,62.3302,62.495,61514.0
2018-02-27 13:40:00,75.83,75.88,75.71,75.72,60601.0,62.4868,62.528,62.3879,62.3962,60601.0
2018-02-27 13:50:00,75.7,76.06,75.69,76.02,80365.0,62.3797,62.6763,62.3714,62.6434,80365.0
2018-02-27 14:00:00,76.02,76.09,75.88,76.0,109236.0,62.6434,62.701,62.528,62.6269,109236.0
2018-02-27 14:10:00,76.01,76.09,75.96,76.05,141469.0,62.6351,62.701,62.5939,62.6681,141469.0
2018-02-27 14:20:00,76.04,76.18,75.99,76.13,80039.0,62.6598,62.7752,62.6186,62.734,80039.0
2018-02-27 14:30:00,76.14,76.29,76.1,76.16,101213.0,62.7422,62.8659,62.7093,62.7587,101213.0
2018-02-27 14:40:00,76.15,76.23,75.92,75.96,93576.0,62.7505,62.8164,62.561,62.5939,93576.0
2018-02-27 14:50:00,75.97,76.06,75.92,75.96,76792.0,62.6022,62.6763,62.561,62.5939,76792.0
2018-02-27 15:00:00,75.98,76.09,75.79,75.82,79399.0,62.6104,62.701,62.4538,62.4786,79399.0
2018-02-27 15:10:00,75.8,75.9,75.7,75.7,77832.0,62.4621,62.5445,62.3797,62.3797,77832.0
2018-02-27 15:20:00,75.72,75.8,75.53,75.62,108635.0,62.3962,62.4621,62.2396,62.3137,108635.0
2018-02-27 15:30:00,75.62,75.73,75.51,75.64,90510.0,62.3137,62.4044,62.2231,62.3302,90510.0
2018-02-27 15:40:00,75.62,75.93,75.61,75.89,183930.0,62.3137,62.5692,62.3055,62.5362,183930.0
2018-02-27 15:50:00,75.89,75.9,75.56,75.57,444461.0,62.5362,62.5445,62.2643,62.2725,444461.0
2018-02-28 09:30:00,76.06,76.64,76.06,76.54,247798.0,62.6763,63.1543,62.6763,63.0719,247798.0
2018-02-28 09:40:00,76.53,76.54,76.06,76.27,164591.0,63.0636,63.0719,62.6763,62.8494,164591.0
2018-02-28 09:50:00,76.28,76.62,76.2,76.58,101485.0,62.8576,63.1378,62.7917,63.1048,101485.0
2018-02-28 10:00:00,76.59,76.68,76.04,76.04,107699.0,63.1131,63.1872,62.6598,62.6598,107699.0
2018-02-28 10:10:00,76.03,76.35,75.99,76.24,64856.0,62.6516,62.9153,62.6186,62.8247,64856.0
2018-02-28 10:20:00,76.25,76.41,76.16,76.36,99204.0,62.8329,62.9647,62.7587,62.9235,99204.0
2018-02-28 10:30:00,76.34,76.45,76.15,76.15,97215.0,62.9071,62.9977,62.7505,62.7505,97215.0
2018-02-28 10:40:00,76.15,76.31,76.11,76.15,103636.0,62.7505,62.8823,62.7175,62.7505,103636.0
2018-02-28 10:50:00,76.16,76.23,76.01,76.23,163668.0,62.7587,62.8164,62.6351,62.8164,163668.0
2018-02-28 11:00:00,76.23,76.3,76.15,76.15,117135.0,62.8164,62.8741,62.7505,62.7505,117135.0
2018-02-28 11:10:00,76.14,76.34,76.02,76.26,153936.0,62.7422,62.9071,62.6434,62.8411,153936.0
2018-02-28 11:20:00,76.24,76.24,76.0,76.03,72647.0,62.8247,62.8247,62.6269,62.6516,72647.0
2018-02-28 11:30:00,76.04,76.13,75.92,75.99,62818.0,62.6598,62.734,62.561,62.6186,62818.0
2018-02-28 11:40:00,75.97,76.06,75.71,75.79,44644.0,62.6022,62.6763,62.3879,62.4538,44644.0
2018-02-28 11:50:00,75.79,76.0,75.75,75.98,39395.0,62.4538,62.6269,62.4209,62.6104,39395.0
2018-02-28 12:00:00,75.99,76.19,75.99,76.18,29518.0,62.6186,62.7835,62.6186,62.7752,29518.0
2018-02-28 12:10:00,76.17,76.21,76.04,76.07,155218.0,62.767,62.7999,62.6598,62.6846,155218.0
2018-02-28 12:20:00,76.06,76.2,76.05,76.06,44159.0,62.6763,62.7917,62.6681,62.6763,44159.0
2018-02-28 12:30:00,76.05,76.25,76.0,76.23,37004.0,62.6681,62.8329,62.6269,62.8164,37004.0
2018-02-28 12:40:00,76.22,76.38,76.18,76.34,54198.0,62.8082,62.94,62.7752,62.9071,54198.0
2018-02-28 12:50:00,76.32,76.45,76.26,76.39,65070.0,62.8906,62.9977,62.8411,62.9483,65070.0
2018-02-28 13:00:00,76.38,76.44,76.32,76.38,34446.0,62.94,62.9895,62.8906,62.94,34446.0
2018-02-28 13:10:00,76.39,76.43,76.26,76.32,20723.0,62.9483,62.9812,62.8411,62.8906,20723.0
2018-02-28 13:20:00,76.34,76.34,76.18,76.26,48232.0,62.9071,62.9071,62.7752,62.8411,48232.0
2018-02-28 13:30:00,76.25,76.29,76.1,76.11,35482.0,62.8329,62.8659,62.7093,62.7175,35482.0
2018-02-28 13:40:00,76.11,76.19,76.01,76.04,32985.0,62.7175,62.7835,62.6351,62.6598,32985.0
2018-02-28 13:50:00,76.04,76.26,75.97,76.2,41736.0,62.6598,62.8411,62.6022,62.7917,41736.0
2018-02-28 14:00:00,76.2,76.4,76.19,76.35,51067.0,62.7917,62.9565,62.7835,62.9153,51067.0
2018-02-28 14:10:00,76.35,76.37,76.19,76.23,26462.0,62.9153,62.9318,62.7835,62.8164,26462.0
2018-02-28 14:20:00,76.24,76.42,76.2,76.31,30355.0,62.8247,62.973,62.7917,62.8823,30355.0
2018-02-28 14:30:00,76.32,76.32,76.1,76.1,38992.0,62.8906,62.8906,62.7093,62.7093,38992.0
2018-02-28 14:40:00,76.1,76.22,75.99,76.12,90506.0,62.7093,62.8082,62.6186,62.7258,90506.0
2018-02-28 14:50:00,76.11,76.16,75.92,75.97,76189.0,62.7175,62.7587,62.561,62.6022,76189.0
2018-02-28 15:00:00,75.98,76.03,75.78,75.92,45854.0,62.6104,62.6516,62.4456,62.561,45854.0
2018-02-28 15:10:00,75.93,75.95,75.78,75.86,52332.0,62.5692,62.5857,62.4456,62.5115,52332.0
2018-02-28 15:20:00,75.86,75.88,75.61,75.68,83768.0,62.5115,62.528,62.3055,62.3632,83768.0
2018-02-28 15:30:00,75.68,76.07,75.65,76.05,117564.0,62.3632,62.6846,62.3385,62.6681,117564.0
2018-02-28 15:40:00,76.05,76.05,75.53,75.54,204421.0,62.6681,62.6681,62.2396,62.2478,204421.0
2018-02-28 15:50:00,75.54,75.65,75.41,75.41,586370.0,62.2478,62.3385,62.1407,62.1407,586370.0
2018-03-01 09:30:00,75.51,75.55,74.22,74.25,234866.0,62.2231,62.2561,61.1601,61.1848,234866.0
2018-03-01 09:40:00,74.26,74.43,73.71,74.41,188065.0,61.1931,61.3331,60.7398,61.3167,188065.0
2018-03-01 09:50:00,74.41,74.46,73.98,74.13,103891.0,61.3167,61.3579,60.9623,61.0859,103891.0
2018-03-01 10:00:00,74.16,74.76,74.1,74.64,161160.0,61.1107,61.6051,61.0612,61.5062,161160.0
2018-03-01 10:10:00,74.65,74.96,74.5,74.9,102814.0,61.5144,61.7699,61.3908,61.7204,102814.0
2018-03-01 10:20:00,74.9,74.9,74.52,74.59,163424.0,61.7204,61.7204,61.4073,61.465,163424.0
2018-03-01 10:30:00,74.59,75.39,74.59,74.98,164810.0,61.465,62.1242,61.465,61.7864,164810.0
2018-03-01 10:40:00,75.0,75.02,74.47,74.54,115605.0,61.8028,61.8193,61.3661,61.4238,115605.0
2018-03-01 10:50:00,74.53,74.54,74.05,74.08,141508.0,61.4155,61.4238,61.02,61.0447,141508.0
2018-03-01 11:00:00,74.08,74.48,74.03,74.47,217945.0,61.0447,61.3743,61.0035,61.3661,217945.0
2018-03-01 11:10:00,74.47,74.6,74.39,74.56,118866.0,61.3661,61.4732,61.3002,61.4403,118866.0
2018-03-01 11:20:00,74.59,74.68,74.14,74.19,98306.0,61.465,61.5392,61.0942,61.1354,98306.0
2018-03-01 11:30:00,74.2,74.36,74.12,74.26,123730.0,61.1436,61.2755,61.0777,61.1931,123730.0
2018-03-01 11:40:00,74.24,74.51,74.17,74.31,121248.0,61.1766,61.3991,61.1189,61.2343,121248.0
2018-03-01 11:50:00,74.3,74.6,74.24,74.45,104438.0,61.226,61.4732,61.1766,61.3496,104438.0
2018-03-01 12:00:00,74.47,74.5,74.22,74.33,109371.0,61.3661,61.3908,61.1601,61.2507,109371.0
2018-03-01 12:10:00,74.33,74.47,74.14,74.14,139238.0,61.2507,61.3661,61.0942,61.0942,139238.0
2018-03-01 12:20:00,74.14,74.15,73.82,73.91,143445.0,61.0942,61.1024,60.8305,60.9046,143445.0
2018-03-01 12:30:00,73.91,74.01,73.64,74.01,114773.0,60.9046,60.987,60.6822,60.987,114773.0
2018-03-01 12:40:00,74.01,74.2,73.87,74.17,81735.0,60.987,61.1436,60.8717,61.1189,81735.0
2018-03-01 12:50:00,74.19,74.19,73.87,73.87,72864.0,61.1354,61.1354,60.8717,60.8717,72864.0
2018-03-01 13:00:00,73.86,73.9,73.43,73.47,174655.0,60.8634,60.8964,60.5091,60.5421,174655.0
2018-03-01 13:10:00,73.46,73.87,73.41,73.87,108645.0,60.5338,60.8717,60.4926,60.8717,108645.0
2018-03-01 13:20:00,73.86,74.09,73.86,73.97,156585.0,60.8634,61.053,60.8634,60.9541,156585.0
2018-03-01 13:30:00,73.97,74.03,73.79,73.86,89717.0,60.9541,61.0035,60.8058,60.8634,89717.0
2018-03-01 13:40:00,73.85,73.9,73.63,73.73,87073.0,60.8552,60.8964,60.6739,60.7563,87073.0
2018-03-01 13:50:00,73.74,73.83,73.52,73.54,95170.0,60.7646,60.8387,60.5833,60.5998,95170.0
2018-03-01 14:00:00,73.56,73.64,73.31,73.44,93381.0,60.6162,60.6822,60.4102,60.5173,93381.0
2018-03-01 14:10:00,73.42,73.49,73.0,73.33,133237.0,60.5009,60.5585,60.1548,60.4267,133237.0
2018-03-01 14:20:00,73.35,73.6,73.29,73.59,148585.0,60.4432,60.6492,60.3937,60.641,148585.0
2018-03-01 14:30:00,73.58,73.61,73.32,73.41,128769.0,60.6327,60.6574,60.4185,60.4926,128769.0
2018-03-01 14:40:00,73.41,73.83,73.41,73.62,126062.0,60.4926,60.8387,60.4926,60.6657,126062.0
2018-03-01 14:50:00,73.63,73.75,73.6,73.72,73077.0,60.6739,60.7728,60.6492,60.7481,73077.0
2018-03-01 15:00:00,73.72,73.96,73.61,73.94,108385.0,60.7481,60.9458,60.6574,60.9294,108385.0
2018-03-01 15:10:00,73.93,74.2,73.85,74.13,146966.0,60.9211,61.1436,60.8552,61.0859,146966.0
2018-03-01 15:20:00,74.12,74.18,73.85,73.94,136087.0,61.0777,61.1271,60.8552,60.9294,136087.0
2018-03-01 15:30:00,73.94,74.03,73.73,73.79,206536.0,60.9294,61.0035,60.7563,60.8058,206536.0
2018-03-01 15:40:00,73.79,74.07,73.77,74.01,329344.0,60.8058,61.0365,60.7893,60.987,329344.0
2018-03-01 15:50:00,74.01,74.23,73.99,74.11,492992.0,60.987,61.1683,60.9706,61.0695,492992.0
2018-03-02 09:30:00,73.63,73.99,73.48,73.75,219128.0,60.6739,60.9706,60.5503,60.7728,219128.0
2018-03-02 09:40:00,73.73,73.86,73.3,73.45,221017.0,60.7563,60.8634,60.402,60.5256,221017.0
2018-03-02 09:50:00,73.47,73.74,73.42,73.61,94626.0,60.5421,60.7646,60.5009,60.6574,94626.0
2018-03-02 10:00:00,73.63,73.88,73.43,73.79,161243.0,60.6739,60.8799,60.5091,60.8058,161243.0
2018-03-02 10:10:00,73.8,73.81,73.5,73.58,133237.0,60.814,60.8222,60.5668,60.6327,133237.0
2018-03-02 10:20:00,73.55,74.11,73.54,74.0,89627.0,60.608,61.0695,60.5998,60.9788,89627.0
2018-03-02 10:30:00,73.99,74.24,73.89,73.91,115027.0,60.9706,61.1766,60.8882,60.9046,115027.0
2018-03-02 10:40:00,73.91,74.17,73.86,74.14,84062.0,60.9046,61.1189,60.8634,61.0942,84062.0
2018-03-02 10:50:00,74.15,74.3,74.02,74.23,48495.0,61.1024,61.226,60.9953,61.1683,48495.0
2018-03-02 11:00:00,74.21,74.35,74.17,74.3,43422.0,61.1519,61.2672,61.1189,61.226,43422.0
2018-03-02 11:10:00,74.3,74.46,74.19,74.21,63047.0,61.226,61.3579,61.1354,61.1519,63047.0
2018-03-02 11:20:00,74.23,74.67,74.23,74.65,62824.0,61.1683,61.5309,61.1683,61.5144,62824.0
2018-03-02 11:30:00,74.66,74.75,74.61,74.75,42442.0,61.5227,61.5968,61.4815,61.5968,42442.0
2018-03-02 11:40:00,74.75,74.98,74.75,74.98,58611.0,61.5968,61.7864,61.5968,61.7864,58611.0
2018-03-02 11:50:00,74.99,75.14,74.98,75.13,96180.0,61.7946,61.9182,61.7864,61.91,96180.0
2018-03-02 12:00:00,75.13,75.28,74.9,74.99,102107.0,61.91,62.0336,61.7204,61.7946,102107.0
2018-03-02 12:10:00,74.99,75.03,74.82,74.87,59754.0,61.7946,61.8276,61.6545,61.6957,59754.0
2018-03-02 12:20:00,74.89,75.14,74.85,75.09,105396.0,61.7122,61.9182,61.6792,61.877,105396.0
2018-03-02 12:30:00,75.12,75.12,74.85,74.87,45557.0,61.9017,61.9017,61.6792,61.6957,45557.0
2018-03-02 12:40:00,74.85,74.99,74.82,74.91,54475.0,61.6792,61.7946,61.6545,61.7287,54475.0
2018-03-02 12:50:00,74.9,75.07,74.9,74.93,44997.0,61.7204,61.8605,61.7204,61.7452,44997.0
2018-03-02 13:00:00,74.91,74.97,74.82,74.82,63306.0,61.7287,61.7781,61.6545,61.6545,63306.0
2018-03-02 13:10:00,74.81,74.83,74.62,74.68,59519.0,61.6463,61.6628,61.4897,61.5392,59519.0
2018-03-02 13:20:00,74.68,74.7,74.51,74.6,121428.0,61.5392,61.5556,61.3991,61.4732,121428.0
2018-03-02 13:30:00,74.59,74.67,74.41,74.56,50275.0,61.465,61.5309,61.3167,61.4403,50275.0
2018-03-02 13:40:00,74.56,74.92,74.54,74.91,63531.0,61.4403,61.7369,61.4238,61.7287,63531.0
2018-03-02 13:50:00,74.92,75.0,74.89,74.96,67560.0,61.7369,61.8028,61.7122,61.7699,67560.0
2018-03-02 14:00:00,74.96,75.31,74.96,75.15,96577.0,61.7699,62.0583,61.7699,61.9265,96577.0
2018-03-02 14:10:00,75.15,75.36,75.1,75.23,82969.0,61.9265,62.0995,61.8852,61.9924,82969.0
2018-03-02 14:20:00,75.23,75.27,75.09,75.21,63014.0,61.9924,62.0253,61.877,61.9759,63014.0
2018-03-02 14:30:00,75.2,75.25,74.97,75.15,82136.0,61.9677,62.0089,61.7781,61.9265,82136.0
2018-03-02 14:40:00,75.16,75.18,75.03,75.13,83492.0,61.9347,61.9512,61.8276,61.91,83492.0
2018-03-02 14:50:00,75.14,75.24,75.1,75.11,135100.0,61.9182,62.0006,61.8852,61.8935,135100.0
2018-03-02 15:00:00,75.1,75.15,74.81,74.91,127004.0,61.8852,61.9265,61.6463,61.7287,127004.0
2018-03-02 15:10:00,74.92,74.98,74.76,74.91,119888.0,61.7369,61.7864,61.6051,61.7287,119888.0
2018-03-02 15:20:00,74.92,75.01,74.84,74.93,98332.0,61.7369,61.8111,61.671,61.7452,98332.0
2018-03-02 15:30:00,74.93,75.23,74.91,75.21,153524.0,61.7452,61.9924,61.7287,61.9759,153524.0
2018-03-02 15:40:00,75.22,75.48,75.09,75.21,206946.0,61.9841,62.1984,61.877,61.9759,206946.0
2018-03-02 15:50:00,75.22,75.28,75.14,75.15,402368.0,61.9841,62.0336,61.9182,61.9265,402368.0
2018-03-05 09:30:00,74.77,74.79,74.25,74.76,352991.0,61.6133,61.6298,61.1848,61.6051,352991.0
2018-03-05 09:40:00,74.79,74.83,74.23,74.29,192285.0,61.6298,61.6628,61.1683,61.2178,192285.0
2018-03-05 09:50:00,74.3,74.31,73.94,74.08,149621.0,61.226,61.2343,60.9294,61.0447,149621.0
2018-03-05 10:00:00,74.09,74.29,73.96,74.25,137302.0,61.053,61.2178,60.9458,61.1848,137302.0
2018-03-05 10:10:00,74.27,74.45,74.16,74.44,61602.0,61.2013,61.3496,61.1107,61.3414,61602.0
2018-03-05 10:20:00,74.44,74.8,74.38,74.59,98026.0,61.3414,61.638,61.2919,61.465,98026.0
2018-03-05 10:30:00,74.6,74.98,74.6,74.92,111886.0,61.4732,61.7864,61.4732,61.7369,111886.0
2018-03-05 10:40:00,74.92,75.08,74.79,75.06,76382.0,61.7369,61.8688,61.6298,61.8523,76382.0
2018-03-05 10:50:00,75.06,75.47,75.06,75.22,131743.0,61.8523,62.1901,61.8523,61.9841,131743.0
2018-03-05 11:00:00,75.24,75.57,75.23,75.36,129296.0,62.0006,62.2725,61.9924,62.0995,129296.0
2018-03-05 11:10:00,75.37,75.41,75.26,75.41,78020.0,62.1077,62.1407,62.0171,62.1407,78020.0
2018-03-05 11:20:00,75.42,75.75,75.32,75.62,111832.0,62.1489,62.4209,62.0665,62.3137,111832.0
2018-03-05 11:30:00,75.59,75.72,75.5,75.56,156107.0,62.289,62.3962,62.2149,62.2643,156107.0
2018-03-05 11:40:00,75.57,75.62,75.38,75.39,166846.0,62.2725,62.3137,62.116,62.1242,166846.0
2018-03-05 11:50:00,75.39,75.42,75.15,75.22,206212.0,62.1242,62.1489,61.9265,61.9841,206212.0
2018-03-05 12:00:00,75.2,75.39,75.18,75.39,99230.0,61.9677,62.1242,61.9512,62.1242,99230.0
2018-03-05 12:10:00,75.39,75.42,75.05,75.05,82204.0,62.1242,62.1489,61.844,61.844,82204.0
2018-03-05 12:20:00,75.03,75.06,74.88,74.88,85881.0,61.8276,61.8523,61.704,61.704,85881.0
2018-03-05 12:30:00,74.89,75.06,74.86,74.93,90613.0,61.7122,61.8523,61.6875,61.7452,90613.0
2018-03-05 12:40:00,74.94,74.98,74.75,74.76,107159.0,61.7534,61.7864,61.5968,61.6051,107159.0
2018-03-05 12:50:00,74.76,74.92,74.75,74.91,114313.0,61.6051,61.7369,61.5968,61.7287,114313.0
2018-03-05 13:00:00,74.9,75.16,74.85,75.07,126624.0,61.7204,61.9347,61.6792,61.8605,126624.0
2018-03-05 13:10:00,75.08,75.22,75.07,75.09,68537.0,61.8688,61.9841,61.8605,61.877,68537.0
2018-03-05 13:20:00,75.11,75.31,75.1,75.22,102654.0,61.8935,62.0583,61.8852,61.9841,102654.0
2018-03-05 13:30:00,75.21,75.24,75.03,75.1,80375.0,61.9759,62.0006,61.8276,61.8852,80375.0
2018-03-05 13:40:00,75.09,75.27,75.01,75.11,97431.0,61.877,62.0253,61.8111,61.8935,97431.0
2018-03-05 13:50:00,75.11,75.22,75.08,75.13,64555.0,61.8935,61.9841,61.8688,61.91,64555.0
2018-03-05 14:00:00,75.13,75.19,75.03,75.07,91802.0,61.91,61.9594,61.8276,61.8605,91802.0
2018-03-05 14:10:00,75.07,75.09,74.91,75.02,144332.0,61.8605,61.877,61.7287,61.8193,144332.0
2018-03-05 14:20:00,75.02,75.23,75.02,75.23,89879.0,61.8193,61.9924,61.8193,61.9924,89879.0
2018-03-05 14:30:00,75.23,75.36,75.18,75.27,142172.0,61.9924,62.0995,61.9512,62.0253,142172.0
2018-03-05 14:40:00,75.28,75.39,75.23,75.38,93200.0,62.0336,62.1242,61.9924,62.116,93200.0
2018-03-05 14:50:00,75.39,75.42,75.25,75.33,126325.0,62.1242,62.1489,62.0089,62.0748,126325.0
2018-03-05 15:00:00,75.32,75.47,75.27,75.29,131140.0,62.0665,62.1901,62.0253,62.0418,131140.0
2018-03-05 15:10:00,75.29,75.32,75.14,75.32,139006.0,62.0418,62.0665,61.9182,62.0665,139006.0
2018-03-05 15:20:00,75.33,75.34,75.07,75.12,151557.0,62.0748,62.083,61.8605,61.9017,151557.0
2018-03-05 15:30:00,75.12,75.5,75.11,75.39,186330.0,61.9017,62.2149,61.8935,62.1242,186330.0
2018-03-05 15:40:00,75.4,75.69,75.4,75.48,329215.0,62.1325,62.3714,62.1325,62.1984,329215.0
2018-03-05 15:50:00,75.48,75.65,75.03,75.16,822185.0,62.1984,62.3385,61.8276,61.9347,822185.0
2018-03-06 09:30:00,74.25,74.64,73.0,73.62,1014105.0,61.1848,61.5062,60.1548,60.6657,1014105.0
2018-03-06 09:40:00,73.59,73.77,72.26,72.36,1067153.0,60.641,60.7893,59.545,59.6274,1067153.0
2018-03-06 09:50:00,72.35,72.53,72.05,72.25,662905.0,59.6191,59.7675,59.3719,59.5367,662905.0
2018-03-06 10:00:00,72.27,72.44,71.77,72.38,681140.0,59.5532,59.6933,59.1412,59.6439,681140.0
2018-03-06 10:10:00,72.4,72.52,72.1,72.24,408546.0,59.6603,59.7592,59.4131,59.5285,408546.0
2018-03-06 10:20:00,72.24,72.27,71.88,71.95,385579.0,59.5285,59.5532,59.2318,59.2895,385579.0
2018-03-06 10:30:00,71.94,72.92,71.94,72.92,450887.0,59.2813,60.0888,59.2813,60.0888,450887.0
2018-03-06 10:40:00,72.92,73.03,72.56,72.8,397428.0,60.0888,60.1795,59.7922,59.99,397428.0
2018-03-06 10:50:00,72.78,72.93,72.17,72.4,237783.0,59.9735,60.0971,59.4708,59.6603,237783.0
2018-03-06 11:00:00,72.38,72.44,72.05,72.37,226023.0,59.6439,59.6933,59.3719,59.6356,226023.0
2018-03-06 11:10:00,72.39,72.54,72.16,72.17,172676.0,59.6521,59.7757,59.4626,59.4708,172676.0
2018-03-06 11:20:00,72.16,72.42,71.95,72.42,260956.0,59.4626,59.6768,59.2895,59.6768,260956.0
2018-03-06 11:30:00,72.43,72.63,72.2,72.4,200758.0,59.6851,59.8499,59.4955,59.6603,200758.0
2018-03-06 11:40:00,72.4,72.54,71.85,71.98,319230.0,59.6603,59.7757,59.2071,59.3143,319230.0
2018-03-06 11:50:00,71.96,72.25,71.78,71.79,276639.0,59.2978,59.5367,59.1494,59.1577,276639.0
2018-03-06 12:00:00,71.79,71.82,71.4,71.52,374118.0,59.1577,59.1824,58.8363,58.9352,374118.0
2018-03-06 12:10:00,71.5,71.51,71.15,71.39,742508.0,58.9187,58.927,58.6303,58.8281,742508.0
2018-03-06 12:20:00,71.38,71.46,71.02,71.07,307813.0,58.8198,58.8858,58.5232,58.5644,307813.0
2018-03-06 12:30:00,71.11,71.12,70.56,70.65,560315.0,58.5973,58.6056,58.1441,58.2183,560315.0
2018-03-06 12:40:00,70.65,70.65,70.21,70.36,498949.0,58.2183,58.2183,57.8557,57.9793,498949.0
2018-03-06 12:50:00,70.36,70.36,69.94,70.2,639986.0,57.9793,57.9793,57.6332,57.8475,639986.0
2018-03-06 13:00:00,70.22,70.72,70.21,70.59,465239.0,57.8639,58.276,57.8557,58.1688,465239.0
2018-03-06 13:10:00,70.6,70.92,70.58,70.83,414612.0,58.1771,58.4408,58.1606,58.3666,414612.0
2018-03-06 13:20:00,70.84,70.99,70.81,70.95,354836.0,58.3748,58.4985,58.3501,58.4655,354836.0
2018-03-06 13:30:00,70.95,71.22,70.92,71.02,541062.0,58.4655,58.688,58.4408,58.5232,541062.0
2018-03-06 13:40:00,71.02,71.09,70.82,70.87,442016.0,58.5232,58.5809,58.3584,58.3996,442016.0
2018-03-06 13:50:00,70.86,71.28,70.84,71.25,255697.0,58.3913,58.7374,58.3748,58.7127,255697.0
2018-03-06 14:00:00,71.25,71.84,71.25,71.67,467534.0,58.7127,59.1989,58.7127,59.0588,467534.0
2018-03-06 14:10:00,71.67,72.1,71.66,72.06,427887.0,59.0588,59.4131,59.0506,59.3802,427887.0
2018-03-06 14:20:00,72.06,72.31,71.82,71.86,441452.0,59.3802,59.5862,59.1824,59.2154,441452.0
2018-03-06 14:30:00,71.85,71.97,71.46,71.51,284825.0,59.2071,59.306,58.8858,58.927,284825.0
2018-03-06 14:40:00,71.47,72.19,71.46,71.78,540255.0,58.894,59.4873,58.8858,59.1494,540255.0
2018-03-06 14:50:00,71.8,71.96,71.51,71.7,255950.0,59.1659,59.2978,58.927,59.0835,255950.0
2018-03-06 15:00:00,71.71,72.0,71.58,71.85,287706.0,59.0918,59.3307,58.9846,59.2071,287706.0
2018-03-06 15:10:00,71.85,71.95,71.74,71.91,250109.0,59.2071,59.2895,59.1165,59.2566,250109.0
2018-03-06 15:20:00,71.91,72.09,71.83,71.96,247948.0,59.2566,59.4049,59.1906,59.2978,247948.0
2018-03-06 15:30:00,71.95,72.15,71.55,71.59,517497.0,59.2895,59.4543,58.9599,58.9929,517497.0
2018-03-06 15:40:00,71.59,71.71,71.27,71.45,458985.0,58.9929,59.0918,58.7292,58.8775,458985.0
2018-03-06 15:50:00,71.43,71.81,71.42,71.8,774916.0,58.861,59.1742,58.8528,59.1659,774916.0
2018-03-07 09:30:00,71.06,71.69,70.58,71.66,636677.0,58.5561,59.0753,58.1606,59.0506,636677.0
2018-03-07 09:40:00,71.69,71.9,71.11,71.68,326584.0,59.0753,59.2483,58.5973,59.067,326584.0
2018-03-07 09:50:00,71.68,71.73,71.19,71.63,244110.0,59.067,59.1082,58.6633,59.0258,244110.0
2018-03-07 10:00:00,71.62,72.04,71.38,71.97,235545.0,59.0176,59.3637,58.8198,59.306,235545.0
2018-03-07 10:10:00,71.96,72.14,71.65,71.69,227777.0,59.2978,59.4461,59.0423,59.0753,227777.0
2018-03-07 10:20:00,71.7,71.82,71.52,71.67,142730.0,59.0835,59.1824,58.9352,59.0588,142730.0
2018-03-07 10:30:00,71.68,71.72,71.49,71.49,237993.0,59.067,59.1,58.9105,58.9105,237993.0
2018-03-07 10:40:00,71.48,71.63,71.4,71.55,171636.0,58.9022,59.0258,58.8363,58.9599,171636.0
2018-03-07 10:50:00,71.55,71.64,71.54,71.57,117296.0,58.9599,59.0341,58.9517,58.9764,117296.0
2018-03-07 11:00:00,71.57,71.58,71.4,71.41,132579.0,58.9764,58.9846,58.8363,58.8445,132579.0
2018-03-07 11:10:00,71.4,71.5,71.36,71.47,98350.0,58.8363,58.9187,58.8033,58.894,98350.0
2018-03-07 11:20:00,71.47,71.5,71.22,71.36,146450.0,58.894,58.9187,58.688,58.8033,146450.0
2018-03-07 11:30:00,71.37,71.49,71.35,71.44,112987.0,58.8116,58.9105,58.7951,58.8693,112987.0
2018-03-07 11:40:00,71.45,71.97,71.43,71.81,241437.0,58.8775,59.306,58.861,59.1742,241437.0
2018-03-07 11:50:00,71.81,72.04,71.77,71.93,164418.0,59.1742,59.3637,59.1412,59.273,164418.0
2018-03-07 12:00:00,71.88,71.91,71.55,71.58,76509.0,59.2318,59.2566,58.9599,58.9846,76509.0
2018-03-07 12:10:00,71.6,71.61,71.33,71.34,68028.0,59.0011,59.0094,58.7786,58.7869,68028.0
2018-03-07 12:20:00,71.35,71.38,71.21,71.31,75278.0,58.7951,58.8198,58.6797,58.7621,75278.0
2018-03-07 12:30:00,71.3,71.36,71.2,71.26,85498.0,58.7539,58.8033,58.6715,58.7209,85498.0
2018-03-07 12:40:00,71.24,71.32,71.21,71.27,71131.0,58.7045,58.7704,58.6797,58.7292,71131.0
2018-03-07 12:50:00,71.28,71.31,71.2,71.22,77835.0,58.7374,58.7621,58.6715,58.688,77835.0
2018-03-07 13:00:00,71.21,71.21,71.05,71.06,82968.0,58.6797,58.6797,58.5479,58.5561,82968.0
2018-03-07 13:10:00,71.05,71.12,70.87,71.06,112059.0,58.5479,58.6056,58.3996,58.5561,112059.0
2018-03-07 13:20:00,71.07,71.45,71.0,71.45,116137.0,58.5644,58.8775,58.5067,58.8775,116137.0
2018-03-07 13:30:00,71.46,71.51,71.14,71.16,163655.0,58.8858,58.927,58.6221,58.6385,163655.0
2018-03-07 13:40:00,71.17,71.47,71.17,71.47,93658.0,58.6468,58.894,58.6468,58.894,93658.0
2018-03-07 13:50:00,71.48,71.51,71.33,71.45,101267.0,58.9022,58.927,58.7786,58.8775,101267.0
2018-03-07 14:00:00,71.46,71.47,71.3,71.35,78202.0,58.8858,58.894,58.7539,58.7951,78202.0
2018-03-07 14:10:00,71.34,71.53,71.34,71.43,88761.0,58.7869,58.9434,58.7869,58.861,88761.0
2018-03-07 14:20:00,71.43,71.47,71.2,71.31,170835.0,58.861,58.894,58.6715,58.7621,170835.0
2018-03-07 14:30:00,71.31,71.49,71.3,71.48,65464.0,58.7621,58.9105,58.7539,58.9022,65464.0
2018-03-07 14:40:00,71.48,71.75,71.48,71.74,176221.0,58.9022,59.1247,58.9022,59.1165,176221.0
2018-03-07 14:50:00,71.75,71.79,71.46,71.5,88338.0,59.1247,59.1577,58.8858,58.9187,88338.0
2018-03-07 15:00:00,71.51,71.63,71.48,71.58,90838.0,58.927,59.0258,58.9022,58.9846,90838.0
2018-03-07 15:10:00,71.58,71.65,71.51,71.51,91603.0,58.9846,59.0423,58.927,58.927,91603.0
2018-03-07 15:20:00,71.51,71.52,71.32,71.45,138358.0,58.927,58.9352,58.7704,58.8775,138358.0
2018-03-07 15:30:00,71.45,71.55,71.4,71.55,161367.0,58.8775,58.9599,58.8363,58.9599,161367.0
2018-03-07 15:40:00,71.55,71.72,71.52,71.65,272115.0,58.9599,59.1,58.9352,59.0423,272115.0
2018-03-07 15:50:00,71.65,71.66,71.27,71.43,612546.0,59.0423,59.0506,58.7292,58.861,612546.0
2018-03-08 09:30:00,71.43,71.58,70.8,70.97,301254.0,58.861,58.9846,58.3419,58.482,301254.0
2018-03-08 09:40:00,70.93,70.98,70.46,70.63,215500.0,58.449,58.4902,58.0617,58.2018,215500.0
2018-03-08 09:50:00,70.66,70.71,70.12,70.12,283993.0,58.2265,58.2677,57.7815,57.7815,283993.0
2018-03-08 10:00:00,70.14,70.3,69.79,69.82,425654.0,57.798,57.9299,57.5096,57.5343,425654.0
2018-03-08 10:10:00,69.81,70.22,69.72,70.11,375093.0,57.5261,57.8639,57.4519,57.7733,375093.0
2018-03-08 10:20:00,70.11,70.27,70.04,70.12,109984.0,57.7733,57.9051,57.7156,57.7815,109984.0
2018-03-08 10:30:00,70.11,70.17,69.56,69.57,189433.0,57.7733,57.8227,57.3201,57.3283,189433.0
2018-03-08 10:40:00,69.57,70.14,69.57,69.99,238100.0,57.3283,57.798,57.3283,57.6744,238100.0
2018-03-08 10:50:00,69.99,70.12,69.8,70.11,109111.0,57.6744,57.7815,57.5178,57.7733,109111.0
2018-03-08 11:00:00,70.1,70.3,70.04,70.07,128812.0,57.7651,57.9299,57.7156,57.7403,128812.0
2018-03-08 11:10:00,70.06,70.11,69.97,70.0,119356.0,57.7321,57.7733,57.6579,57.6827,119356.0
2018-03-08 11:20:00,70.0,70.11,69.95,69.95,116612.0,57.6827,57.7733,57.6415,57.6415,116612.0
2018-03-08 11:30:00,69.94,69.94,69.77,69.89,152787.0,57.6332,57.6332,57.4931,57.592,152787.0
2018-03-08 11:40:00,69.89,69.9,69.67,69.71,152101.0,57.592,57.6003,57.4107,57.4437,152101.0
2018-03-08 11:50:00,69.71,69.71,69.45,69.46,198334.0,57.4437,57.4437,57.2294,57.2377,198334.0
2018-03-08 12:00:00,69.47,69.57,69.27,69.28,213880.0,57.2459,57.3283,57.0811,57.0893,213880.0
2018-03-08 12:10:00,69.28,69.47,69.15,69.46,176807.0,57.0893,57.2459,56.9822,57.2377,176807.0
2018-03-08 12:20:00,69.45,69.69,69.39,69.6,132686.0,57.2294,57.4272,57.18,57.353,132686.0
2018-03-08 12:30:00,69.6,69.79,69.6,69.72,124592.0,57.353,57.5096,57.353,57.4519,124592.0
2018-03-08 12:40:00,69.71,69.85,69.7,69.77,211396.0,57.4437,57.5591,57.4354,57.4931,211396.0
2018-03-08 12:50:00,69.77,69.99,69.76,69.94,150665.0,57.4931,57.6744,57.4849,57.6332,150665.0
2018-03-08 13:00:00,69.94,69.99,69.86,69.99,89485.0,57.6332,57.6744,57.5673,57.6744,89485.0
2018-03-08 13:10:00,69.98,70.04,69.97,69.99,91786.0,57.6662,57.7156,57.6579,57.6744,91786.0
2018-03-08 13:20:00,70.0,70.02,69.75,69.81,86445.0,57.6827,57.6991,57.4766,57.5261,86445.0
2018-03-08 13:30:00,69.81,69.9,69.69,69.8,109721.0,57.5261,57.6003,57.4272,57.5178,109721.0
2018-03-08 13:40:00,69.81,69.84,69.66,69.79,81467.0,57.5261,57.5508,57.4025,57.5096,81467.0
2018-03-08 13:50:00,69.79,69.86,69.74,69.83,69919.0,57.5096,57.5673,57.4684,57.5426,69919.0
2018-03-08 14:00:00,69.84,69.89,69.75,69.88,75043.0,57.5508,57.592,57.4766,57.5838,75043.0
2018-03-08 14:10:00,69.88,69.94,69.75,69.93,90065.0,57.5838,57.6332,57.4766,57.625,90065.0
2018-03-08 14:20:00,69.93,69.96,69.81,69.85,103895.0,57.625,57.6497,57.5261,57.5591,103895.0
2018-03-08 14:30:00,69.85,69.86,69.72,69.79,114365.0,57.5591,57.5673,57.4519,57.5096,114365.0
2018-03-08 14:40:00,69.79,69.89,69.73,69.85,96581.0,57.5096,57.592,57.4602,57.5591,96581.0
2018-03-08 14:50:00,69.86,69.94,69.86,69.92,119252.0,57.5673,57.6332,57.5673,57.6167,119252.0
2018-03-08 15:00:00,69.92,70.0,69.88,69.89,157174.0,57.6167,57.6827,57.5838,57.592,157174.0
2018-03-08 15:10:00,69.9,69.99,69.76,69.98,167041.0,57.6003,57.6744,57.4849,57.6662,167041.0
2018-03-08 15:20:00,69.99,70.03,69.82,69.87,156804.0,57.6744,57.7074,57.5343,57.5755,156804.0
2018-03-08 15:30:00,69.87,69.97,69.77,69.88,183980.0,57.5755,57.6579,57.4931,57.5838,183980.0
2018-03-08 15:40:00,69.88,69.93,69.69,69.69,275204.0,57.5838,57.625,57.4272,57.4272,275204.0
2018-03-08 15:50:00,69.7,69.81,69.6,69.74,543507.0,57.4354,57.5261,57.353,57.4684,543507.0
2018-03-09 09:30:00,70.38,70.82,69.75,69.84,504781.0,57.9958,58.3584,57.4766,57.5508,504781.0
2018-03-09 09:40:00,69.84,70.1,69.56,69.96,210830.0,57.5508,57.7651,57.3201,57.6497,210830.0
2018-03-09 09:50:00,69.98,70.0,69.83,69.88,181195.0,57.6662,57.6827,57.5426,57.5838,181195.0
2018-03-09 10:00:00,69.87,70.04,69.76,69.92,183725.0,57.5755,57.7156,57.4849,57.6167,183725.0
2018-03-09 10:10:00,69.91,69.94,69.73,69.81,159016.0,57.6085,57.6332,57.4602,57.5261,159016.0
2018-03-09 10:20:00,69.81,69.84,69.65,69.7,127942.0,57.5261,57.5508,57.3942,57.4354,127942.0
2018-03-09 10:30:00,69.71,69.8,69.5,69.51,181492.0,57.4437,57.5178,57.2706,57.2789,181492.0
2018-03-09 10:40:00,69.52,69.56,69.43,69.49,198269.0,57.2871,57.3201,57.213,57.2624,198269.0
2018-03-09 10:50:00,69.5,69.57,69.33,69.34,176337.0,57.2706,57.3283,57.1306,57.1388,176337.0
2018-03-09 11:00:00,69.36,69.59,69.35,69.54,123771.0,57.1553,57.3448,57.147,57.3036,123771.0
2018-03-09 11:10:00,69.55,69.89,69.42,69.87,152895.0,57.3118,57.592,57.2047,57.5755,152895.0
2018-03-09 11:20:00,69.88,70.08,69.83,69.98,153236.0,57.5838,57.7486,57.5426,57.6662,153236.0
2018-03-09 11:30:00,69.97,70.02,69.85,70.02,127281.0,57.6579,57.6991,57.5591,57.6991,127281.0
2018-03-09 11:40:00,70.02,70.04,69.74,69.83,115198.0,57.6991,57.7156,57.4684,57.5426,115198.0
2018-03-09 11:50:00,69.85,69.96,69.75,69.96,100569.0,57.5591,57.6497,57.4766,57.6497,100569.0
2018-03-09 12:00:00,69.96,70.1,69.86,70.08,97734.0,57.6497,57.7651,57.5673,57.7486,97734.0
2018-03-09 12:10:00,70.1,70.16,70.05,70.14,92161.0,57.7651,57.8145,57.7239,57.798,92161.0
2018-03-09 12:20:00,70.15,70.17,70.0,70.0,77948.0,57.8063,57.8227,57.6827,57.6827,77948.0
2018-03-09 12:30:00,70.0,70.0,69.9,69.9,78141.0,57.6827,57.6827,57.6003,57.6003,78141.0
2018-03-09 12:40:00,69.9,69.97,69.87,69.92,65751.0,57.6003,57.6579,57.5755,57.6167,65751.0
2018-03-09 12:50:00,69.92,69.93,69.84,69.92,76062.0,57.6167,57.625,57.5508,57.6167,76062.0
2018-03-09 13:00:00,69.92,70.19,69.92,70.17,104283.0,57.6167,57.8392,57.6167,57.8227,104283.0
2018-03-09 13:10:00,70.18,70.3,70.18,70.19,80947.0,57.831,57.9299,57.831,57.8392,80947.0
2018-03-09 13:20:00,70.18,70.31,70.18,70.23,58183.0,57.831,57.9381,57.831,57.8722,58183.0
2018-03-09 13:30:00,70.23,70.27,70.14,70.17,60172.0,57.8722,57.9051,57.798,57.8227,60172.0
2018-03-09 13:40:00,70.17,70.18,70.05,70.09,56774.0,57.8227,57.831,57.7239,57.7568,56774.0
2018-03-09 13:50:00,70.09,70.18,70.09,70.17,63131.0,57.7568,57.831,57.7568,57.8227,63131.0
2018-03-09 14:00:00,70.17,70.29,70.15,70.29,60245.0,57.8227,57.9216,57.8063,57.9216,60245.0
2018-03-09 14:10:00,70.29,70.41,70.29,70.34,97321.0,57.9216,58.0205,57.9216,57.9628,97321.0
2018-03-09 14:20:00,70.34,70.34,70.15,70.2,108349.0,57.9628,57.9628,57.8063,57.8475,108349.0
2018-03-09 14:30:00,70.21,70.29,70.21,70.26,93240.0,57.8557,57.9216,57.8557,57.8969,93240.0
2018-03-09 14:40:00,70.26,70.26,70.12,70.14,83854.0,57.8969,57.8969,57.7815,57.798,83854.0
2018-03-09 14:50:00,70.14,70.14,70.03,70.12,83652.0,57.798,57.798,57.7074,57.7815,83652.0
2018-03-09 15:00:00,70.13,70.16,70.01,70.08,99319.0,57.7898,57.8145,57.6909,57.7486,99319.0
2018-03-09 15:10:00,70.08,70.12,70.04,70.11,86865.0,57.7486,57.7815,57.7156,57.7733,86865.0
2018-03-09 15:20:00,70.11,70.14,70.06,70.13,117188.0,57.7733,57.798,57.7321,57.7898,117188.0
2018-03-09 15:30:00,70.12,70.25,70.11,70.22,136209.0,57.7815,57.8887,57.7733,57.8639,136209.0
2018-03-09 15:40:00,70.21,70.36,70.2,70.36,222032.0,57.8557,57.9793,57.8475,57.9793,222032.0
2018-03-09 15:50:00,70.36,70.52,70.36,70.5,623580.0,57.9793,58.1112,57.9793,58.0947,623580.0
2018-03-12 09:30:00,70.05,70.48,69.81,70.27,225276.0,57.7239,58.0782,57.5261,57.9051,225276.0
2018-03-12 09:40:00,70.26,70.7,70.24,70.68,129788.0,57.8969,58.2595,57.8804,58.243,129788.0
2018-03-12 09:50:00,70.68,70.7,70.54,70.66,79127.0,58.243,58.2595,58.1276,58.2265,79127.0
2018-03-12 10:00:00,70.67,70.67,70.24,70.25,100814.0,58.2348,58.2348,57.8804,57.8887,100814.0
2018-03-12 10:10:00,70.27,70.56,70.27,70.53,83886.0,57.9051,58.1441,57.9051,58.1194,83886.0
2018-03-12 10:20:00,70.53,70.76,70.5,70.74,100879.0,58.1194,58.3089,58.0947,58.2924,100879.0
2018-03-12 10:30:00,70.74,70.74,70.43,70.47,78356.0,58.2924,58.2924,58.037,58.07,78356.0
2018-03-12 10:40:00,70.47,70.48,70.35,70.4,84477.0,58.07,58.0782,57.9711,58.0123,84477.0
2018-03-12 10:50:00,70.38,70.4,70.21,70.23,76623.0,57.9958,58.0123,57.8557,57.8722,76623.0
2018-03-12 11:00:00,70.22,70.5,70.21,70.48,76127.0,57.8639,58.0947,57.8557,58.0782,76127.0
2018-03-12 11:10:00,70.48,70.64,70.42,70.64,93533.0,58.0782,58.21,58.0288,58.21,93533.0
2018-03-12 11:20:00,70.61,70.61,70.27,70.32,77619.0,58.1853,58.1853,57.9051,57.9463,77619.0
2018-03-12 11:30:00,70.32,70.49,70.32,70.42,48889.0,57.9463,58.0864,57.9463,58.0288,48889.0
2018-03-12 11:40:00,70.43,70.57,70.41,70.56,51334.0,58.037,58.1524,58.0205,58.1441,51334.0
2018-03-12 11:50:00,70.54,70.62,70.51,70.57,43204.0,58.1276,58.1936,58.1029,58.1524,43204.0
2018-03-12 12:00:00,70.59,70.62,70.53,70.62,36975.0,58.1688,58.1936,58.1194,58.1936,36975.0
2018-03-12 12:10:00,70.62,70.84,70.58,70.82,58423.0,58.1936,58.3748,58.1606,58.3584,58423.0
2018-03-12 12:20:00,70.82,70.93,70.79,70.91,61892.0,58.3584,58.449,58.3336,58.4325,61892.0
2018-03-12 12:30:00,70.91,70.94,70.71,70.74,51911.0,58.4325,58.4573,58.2677,58.2924,51911.0
2018-03-12 12:40:00,70.74,70.88,70.74,70.88,31008.0,58.2924,58.4078,58.2924,58.4078,31008.0
2018-03-12 12:50:00,70.88,70.89,70.74,70.83,42563.0,58.4078,58.416,58.2924,58.3666,42563.0
2018-03-12 13:00:00,70.83,70.89,70.79,70.81,39757.0,58.3666,58.416,58.3336,58.3501,39757.0
2018-03-12 13:10:00,70.81,70.86,70.79,70.85,34526.0,58.3501,58.3913,58.3336,58.3831,34526.0
2018-03-12 13:20:00,70.85,70.9,70.78,70.79,41828.0,58.3831,58.4243,58.3254,58.3336,41828.0
2018-03-12 13:30:00,70.78,70.86,70.76,70.83,40211.0,58.3254,58.3913,58.3089,58.3666,40211.0
2018-03-12 13:40:00,70.84,70.99,70.84,70.94,52009.0,58.3748,58.4985,58.3748,58.4573,52009.0
2018-03-12 13:50:00,70.95,70.96,70.86,70.86,35218.0,58.4655,58.4737,58.3913,58.3913,35218.0
2018-03-12 14:00:00,70.87,70.9,70.81,70.84,37881.0,58.3996,58.4243,58.3501,58.3748,37881.0
2018-03-12 14:10:00,70.83,70.84,70.62,70.67,49200.0,58.3666,58.3748,58.1936,58.2348,49200.0
2018-03-12 14:20:00,70.67,70.77,70.65,70.69,38982.0,58.2348,58.3172,58.2183,58.2512,38982.0
2018-03-12 14:30:00,70.7,70.71,70.61,70.67,68139.0,58.2595,58.2677,58.1853,58.2348,68139.0
2018-03-12 14:40:00,70.67,70.68,70.61,70.62,47402.0,58.2348,58.243,58.1853,58.1936,47402.0
2018-03-12 14:50:00,70.62,70.74,70.61,70.7,46268.0,58.1936,58.2924,58.1853,58.2595,46268.0
2018-03-12 15:00:00,70.69,70.87,70.68,70.85,51259.0,58.2512,58.3996,58.243,58.3831,51259.0
2018-03-12 15:10:00,70.85,70.9,70.81,70.88,41055.0,58.3831,58.4243,58.3501,58.4078,41055.0
2018-03-12 15:20:00,70.88,70.95,70.8,70.83,65254.0,58.4078,58.4655,58.3419,58.3666,65254.0
2018-03-12 15:30:00,70.82,70.89,70.75,70.77,93719.0,58.3584,58.416,58.3007,58.3172,93719.0
2018-03-12 15:40:00,70.76,70.87,70.75,70.83,138134.0,58.3089,58.3996,58.3007,58.3666,138134.0
2018-03-12 15:50:00,70.82,70.85,70.67,70.68,304625.0,58.3584,58.3831,58.2348,58.243,304625.0
2018-03-13 09:30:00,71.0,71.41,71.0,71.3,271064.0,58.5067,58.8445,58.5067,58.7539,271064.0
2018-03-13 09:40:00,71.27,71.52,71.08,71.08,124644.0,58.7292,58.9352,58.5726,58.5726,124644.0
2018-03-13 09:50:00,71.1,71.21,70.88,71.09,86201.0,58.5891,58.6797,58.4078,58.5809,86201.0
2018-03-13 10:00:00,71.05,71.48,71.04,71.47,145198.0,58.5479,58.9022,58.5397,58.894,145198.0
2018-03-13 10:10:00,71.48,71.5,71.32,71.42,71281.0,58.9022,58.9187,58.7704,58.8528,71281.0
2018-03-13 10:20:00,71.44,71.59,71.44,71.5,116569.0,58.8693,58.9929,58.8693,58.9187,116569.0
2018-03-13 10:30:00,71.51,71.8,71.5,71.68,142651.0,58.927,59.1659,58.9187,59.067,142651.0
2018-03-13 10:40:00,71.69,72.1,71.69,71.99,140272.0,59.0753,59.4131,59.0753,59.3225,140272.0
2018-03-13 10:50:00,72.0,72.04,71.9,71.94,90091.0,59.3307,59.3637,59.2483,59.2813,90091.0
2018-03-13 11:00:00,71.95,72.02,71.9,71.91,87850.0,59.2895,59.3472,59.2483,59.2566,87850.0
2018-03-13 11:10:00,71.91,71.95,71.68,71.72,85960.0,59.2566,59.2895,59.067,59.1,85960.0
2018-03-13 11:20:00,71.72,71.81,71.66,71.73,69740.0,59.1,59.1742,59.0506,59.1082,69740.0
2018-03-13 11:30:00,71.73,71.85,71.59,71.84,60858.0,59.1082,59.2071,58.9929,59.1989,60858.0
2018-03-13 11:40:00,71.84,71.91,71.73,71.88,50245.0,59.1989,59.2566,59.1082,59.2318,50245.0
2018-03-13 11:50:00,71.89,71.95,71.83,71.87,70029.0,59.2401,59.2895,59.1906,59.2236,70029.0
2018-03-13 12:00:00,71.88,71.89,71.74,71.79,74067.0,59.2318,59.2401,59.1165,59.1577,74067.0
2018-03-13 12:10:00,71.78,71.84,71.68,71.82,56843.0,59.1494,59.1989,59.067,59.1824,56843.0
2018-03-13 12:20:00,71.82,71.87,71.76,71.8,36941.0,59.1824,59.2236,59.133,59.1659,36941.0
2018-03-13 12:30:00,71.81,71.91,71.77,71.91,39457.0,59.1742,59.2566,59.1412,59.2566,39457.0
2018-03-13 12:40:00,71.91,72.0,71.85,71.89,47088.0,59.2566,59.3307,59.2071,59.2401,47088.0
2018-03-13 12:50:00,71.89,71.99,71.89,71.95,43854.0,59.2401,59.3225,59.2401,59.2895,43854.0
2018-03-13 13:00:00,71.96,71.98,71.83,71.92,60535.0,59.2978,59.3143,59.1906,59.2648,60535.0
2018-03-13 13:10:00,71.92,71.95,71.84,71.85,49491.0,59.2648,59.2895,59.1989,59.2071,49491.0
2018-03-13 13:20:00,71.85,71.85,71.74,71.8,27414.0,59.2071,59.2071,59.1165,59.1659,27414.0
2018-03-13 13:30:00,71.8,71.82,71.75,71.79,38423.0,59.1659,59.1824,59.1247,59.1577,38423.0
2018-03-13 13:40:00,71.78,71.8,71.7,71.76,35470.0,59.1494,59.1659,59.0835,59.133,35470.0
2018-03-13 13:50:00,71.75,71.82,71.58,71.6,39721.0,59.1247,59.1824,58.9846,59.0011,39721.0
2018-03-13 14:00:00,71.58,71.62,71.37,71.41,52156.0,58.9846,59.0176,58.8116,58.8445,52156.0
2018-03-13 14:10:00,71.39,71.42,71.27,71.41,52414.0,58.8281,58.8528,58.7292,58.8445,52414.0
2018-03-13 14:20:00,71.41,71.5,71.35,71.5,59403.0,58.8445,58.9187,58.7951,58.9187,59403.0
2018-03-13 14:30:00,71.51,71.54,71.42,71.47,66253.0,58.927,58.9517,58.8528,58.894,66253.0
2018-03-13 14:40:00,71.46,71.48,71.32,71.4,64104.0,58.8858,58.9022,58.7704,58.8363,64104.0
2018-03-13 14:50:00,71.39,71.42,71.24,71.26,68783.0,58.8281,58.8528,58.7045,58.7209,68783.0
2018-03-13 15:00:00,71.25,71.27,71.01,71.04,146505.0,58.7127,58.7292,58.5149,58.5397,146505.0
2018-03-13 15:10:00,71.05,71.24,71.02,71.08,140014.0,58.5479,58.7045,58.5232,58.5726,140014.0
2018-03-13 15:20:00,71.09,71.14,70.97,71.07,111012.0,58.5809,58.6221,58.482,58.5644,111012.0
2018-03-13 15:30:00,71.07,71.26,71.07,71.17,116883.0,58.5644,58.7209,58.5644,58.6468,116883.0
2018-03-13 15:40:00,71.16,71.19,71.07,71.08,197903.0,58.6385,58.6633,58.5644,58.5726,197903.0
2018-03-13 15:50:00,71.08,71.22,71.08,71.16,367195.0,58.5726,58.688,58.5726,58.6385,367195.0
2018-03-14 09:30:00,71.44,71.72,71.32,71.35,152431.0,58.8693,59.1,58.7704,58.7951,152431.0
2018-03-14 09:40:00,71.31,71.53,71.12,71.36,130760.0,58.7621,58.9434,58.6056,58.8033,130760.0
2018-03-14 09:50:00,71.35,71.61,71.11,71.31,121154.0,58.7951,59.0094,58.5973,58.7621,121154.0
2018-03-14 10:00:00,71.32,71.46,71.22,71.3,62476.0,58.7704,58.8858,58.688,58.7539,62476.0
2018-03-14 10:10:00,71.32,71.39,71.22,71.27,168868.0,58.7704,58.8281,58.688,58.7292,168868.0
2018-03-14 10:20:00,71.29,71.48,71.29,71.39,43744.0,58.7457,58.9022,58.7457,58.8281,43744.0
2018-03-14 10:30:00,71.4,71.42,71.21,71.27,64617.0,58.8363,58.8528,58.6797,58.7292,64617.0
2018-03-14 10:40:00,71.27,71.3,71.17,71.19,57351.0,58.7292,58.7539,58.6468,58.6633,57351.0
2018-03-14 10:50:00,71.2,71.29,71.16,71.25,137909.0,58.6715,58.7457,58.6385,58.7127,137909.0
2018-03-14 11:00:00,71.26,71.29,71.16,71.16,34852.0,58.7209,58.7457,58.6385,58.6385,34852.0
2018-03-14 11:10:00,71.15,71.16,70.97,71.05,52364.0,58.6303,58.6385,58.482,58.5479,52364.0
2018-03-14 11:20:00,71.06,71.07,70.91,70.95,47799.0,58.5561,58.5644,58.4325,58.4655,47799.0
2018-03-14 11:30:00,70.93,70.97,70.74,70.77,51596.0,58.449,58.482,58.2924,58.3172,51596.0
2018-03-14 11:40:00,70.77,70.87,70.73,70.82,65283.0,58.3172,58.3996,58.2842,58.3584,65283.0
2018-03-14 11:50:00,70.88,71.01,70.81,70.91,63220.0,58.4078,58.5149,58.3501,58.4325,63220.0
2018-03-14 12:00:00,70.92,70.95,70.79,70.79,43184.0,58.4408,58.4655,58.3336,58.3336,43184.0
2018-03-14 12:10:00,70.8,70.94,70.79,70.9,51858.0,58.3419,58.4573,58.3336,58.4243,51858.0
2018-03-14 12:20:00,70.9,70.91,70.82,70.91,37105.0,58.4243,58.4325,58.3584,58.4325,37105.0
2018-03-14 12:30:00,70.92,71.05,70.92,71.0,67366.0,58.4408,58.5479,58.4408,58.5067,67366.0
2018-03-14 12:40:00,71.02,71.06,70.93,70.94,60755.0,58.5232,58.5561,58.449,58.4573,60755.0
2018-03-14 12:50:00,70.93,71.03,70.9,70.94,76399.0,58.449,58.5314,58.4243,58.4573,76399.0
2018-03-14 13:00:00,70.94,70.94,70.83,70.87,41057.0,58.4573,58.4573,58.3666,58.3996,41057.0
2018-03-14 13:10:00,70.88,70.88,70.82,70.86,106563.0,58.4078,58.4078,58.3584,58.3913,106563.0
2018-03-14 13:20:00,70.86,70.87,70.82,70.86,41296.0,58.3913,58.3996,58.3584,58.3913,41296.0
2018-03-14 13:30:00,70.85,71.13,70.84,71.09,167154.0,58.3831,58.6138,58.3748,58.5809,167154.0
2018-03-14 13:40:00,71.09,71.1,70.89,70.97,109330.0,58.5809,58.5891,58.416,58.482,109330.0
2018-03-14 13:50:00,70.97,71.06,70.95,70.98,316707.0,58.482,58.5561,58.4655,58.4902,316707.0
2018-03-14 14:00:00,70.99,71.0,70.86,70.95,72721.0,58.4985,58.5067,58.3913,58.4655,72721.0
2018-03-14 14:10:00,70.94,70.94,70.79,70.81,74282.0,58.4573,58.4573,58.3336,58.3501,74282.0
2018-03-14 14:20:00,70.8,70.84,70.73,70.75,79619.0,58.3419,58.3748,58.2842,58.3007,79619.0
2018-03-14 14:30:00,70.75,70.77,70.5,70.52,84510.0,58.3007,58.3172,58.0947,58.1112,84510.0
2018-03-14 14:40:00,70.52,70.53,70.38,70.47,116209.0,58.1112,58.1194,57.9958,58.07,116209.0
2018-03-14 14:50:00,70.46,70.59,70.45,70.56,66790.0,58.0617,58.1688,58.0535,58.1441,66790.0
2018-03-14 15:00:00,70.56,70.58,70.47,70.54,80001.0,58.1441,58.1606,58.07,58.1276,80001.0
2018-03-14 15:10:00,70.54,70.71,70.51,70.65,140545.0,58.1276,58.2677,58.1029,58.2183,140545.0
2018-03-14 15:20:00,70.66,70.75,70.61,70.61,76582.0,58.2265,58.3007,58.1853,58.1853,76582.0
2018-03-14 15:30:00,70.62,70.67,70.57,70.6,83305.0,58.1936,58.2348,58.1524,58.1771,83305.0
2018-03-14 15:40:00,70.6,70.73,70.52,70.71,137831.0,58.1771,58.2842,58.1112,58.2677,137831.0
2018-03-14 15:50:00,70.7,70.78,70.62,70.67,323526.0,58.2595,58.3254,58.1936,58.2348,323526.0
2018-03-15 09:30:00,71.28,71.5,71.0,71.12,243016.0,58.7374,58.9187,58.5067,58.6056,243016.0
2018-03-15 09:40:00,71.11,71.22,70.85,70.85,132295.0,58.5973,58.688,58.3831,58.3831,132295.0
2018-03-15 09:50:00,70.82,71.02,70.71,70.8,117293.0,58.3584,58.5232,58.2677,58.3419,117293.0
2018-03-15 10:00:00,70.8,70.95,70.66,70.83,154994.0,58.3419,58.4655,58.2265,58.3666,154994.0
2018-03-15 10:10:00,70.83,70.95,70.68,70.73,106865.0,58.3666,58.4655,58.243,58.2842,106865.0
2018-03-15 10:20:00,70.72,70.75,70.54,70.67,308605.0,58.276,58.3007,58.1276,58.2348,308605.0
2018-03-15 10:30:00,70.67,70.75,70.58,70.69,200872.0,58.2348,58.3007,58.1606,58.2512,200872.0
2018-03-15 10:40:00,70.7,70.94,70.7,70.9,265824.0,58.2595,58.4573,58.2595,58.4243,265824.0
2018-03-15 10:50:00,70.9,70.97,70.75,70.88,67691.0,58.4243,58.482,58.3007,58.4078,67691.0
2018-03-15 11:00:00,70.88,70.96,70.85,70.9,132598.0,58.4078,58.4737,58.3831,58.4243,132598.0
2018-03-15 11:10:00,70.9,71.08,70.81,70.87,139086.0,58.4243,58.5726,58.3501,58.3996,139086.0
2018-03-15 11:20:00,70.88,71.0,70.82,70.93,64828.0,58.4078,58.5067,58.3584,58.449,64828.0
2018-03-15 11:30:00,70.94,70.96,70.86,70.92,46492.0,58.4573,58.4737,58.3913,58.4408,46492.0
2018-03-15 11:40:00,70.92,71.19,70.9,71.17,51952.0,58.4408,58.6633,58.4243,58.6468,51952.0
2018-03-15 11:50:00,71.17,71.18,70.88,70.93,78250.0,58.6468,58.655,58.4078,58.449,78250.0
2018-03-15 12:00:00,70.92,70.95,70.86,70.87,41495.0,58.4408,58.4655,58.3913,58.3996,41495.0
2018-03-15 12:10:00,70.87,71.06,70.82,71.05,36247.0,58.3996,58.5561,58.3584,58.5479,36247.0
2018-03-15 12:20:00,71.06,71.07,70.84,70.85,52875.0,58.5561,58.5644,58.3748,58.3831,52875.0
2018-03-15 12:30:00,70.84,70.84,70.6,70.62,81675.0,58.3748,58.3748,58.1771,58.1936,81675.0
2018-03-15 12:40:00,70.62,70.69,70.57,70.63,42738.0,58.1936,58.2512,58.1524,58.2018,42738.0
2018-03-15 12:50:00,70.63,70.66,70.55,70.6,38771.0,58.2018,58.2265,58.1359,58.1771,38771.0
2018-03-15 13:00:00,70.61,70.65,70.55,70.63,31901.0,58.1853,58.2183,58.1359,58.2018,31901.0
2018-03-15 13:10:00,70.63,70.65,70.57,70.59,36510.0,58.2018,58.2183,58.1524,58.1688,36510.0
2018-03-15 13:20:00,70.6,70.62,70.56,70.58,50949.0,58.1771,58.1936,58.1441,58.1606,50949.0
2018-03-15 13:30:00,70.57,70.68,70.55,70.56,48212.0,58.1524,58.243,58.1359,58.1441,48212.0
2018-03-15 13:40:00,70.56,70.67,70.53,70.59,57743.0,58.1441,58.2348,58.1194,58.1688,57743.0
2018-03-15 13:50:00,70.6,70.63,70.34,70.36,60420.0,58.1771,58.2018,57.9628,57.9793,60420.0
2018-03-15 14:00:00,70.36,70.61,70.28,70.61,88396.0,57.9793,58.1853,57.9134,58.1853,88396.0
2018-03-15 14:10:00,70.61,70.63,70.46,70.46,62313.0,58.1853,58.2018,58.0617,58.0617,62313.0
2018-03-15 14:20:00,70.45,70.47,70.36,70.42,74050.0,58.0535,58.07,57.9793,58.0288,74050.0
2018-03-15 14:30:00,70.42,70.45,70.38,70.39,60916.0,58.0288,58.0535,57.9958,58.004,60916.0
2018-03-15 14:40:00,70.4,70.42,70.28,70.29,92645.0,58.0123,58.0288,57.9134,57.9216,92645.0
2018-03-15 14:50:00,70.28,70.5,70.28,70.47,84389.0,57.9134,58.0947,57.9134,58.07,84389.0
2018-03-15 15:00:00,70.47,70.53,70.43,70.48,71086.0,58.07,58.1194,58.037,58.0782,71086.0
2018-03-15 15:10:00,70.48,70.49,70.4,70.47,121428.0,58.0782,58.0864,58.0123,58.07,121428.0
2018-03-15 15:20:00,70.49,70.6,70.49,70.6,95706.0,58.0864,58.1771,58.0864,58.1771,95706.0
2018-03-15 15:30:00,70.6,70.69,70.57,70.62,111988.0,58.1771,58.2512,58.1524,58.1936,111988.0
2018-03-15 15:40:00,70.62,70.69,70.56,70.67,155893.0,58.1936,58.2512,58.1441,58.2348,155893.0
2018-03-15 15:50:00,70.67,70.67,70.43,70.6,660532.0,58.2348,58.2348,58.037,58.1771,660532.0
2018-03-16 09:30:00,70.55,70.72,70.41,70.6,407230.0,58.1359,58.276,58.0205,58.1771,407230.0
2018-03-16 09:40:00,70.59,70.9,70.5,70.89,94176.0,58.1688,58.4243,58.0947,58.416,94176.0
2018-03-16 09:50:00,70.9,70.94,70.51,70.72,133893.0,58.4243,58.4573,58.1029,58.276,133893.0
2018-03-16 10:00:00,70.72,70.74,70.55,70.68,73357.0,58.276,58.2924,58.1359,58.243,73357.0
2018-03-16 10:10:00,70.67,70.84,70.67,70.75,93039.0,58.2348,58.3748,58.2348,58.3007,93039.0
2018-03-16 10:20:00,70.74,70.93,70.7,70.87,91509.0,58.2924,58.449,58.2595,58.3996,91509.0
2018-03-16 10:30:00,70.86,71.04,70.86,70.86,72622.0,58.3913,58.5397,58.3913,58.3913,72622.0
2018-03-16 10:40:00,70.86,70.91,70.78,70.9,360186.0,58.3913,58.4325,58.3254,58.4243,360186.0
2018-03-16 10:50:00,70.94,71.23,70.93,71.18,74470.0,58.4573,58.6962,58.449,58.655,74470.0
2018-03-16 11:00:00,71.17,71.22,71.1,71.13,47947.0,58.6468,58.688,58.5891,58.6138,47947.0
2018-03-16 11:10:00,71.12,71.21,70.97,71.05,107588.0,58.6056,58.6797,58.482,58.5479,107588.0
2018-03-16 11:20:00,71.07,71.18,71.04,71.07,77354.0,58.5644,58.655,58.5397,58.5644,77354.0
2018-03-16 11:30:00,71.06,71.18,71.02,71.16,60587.0,58.5561,58.655,58.5232,58.6385,60587.0
2018-03-16 11:40:00,71.18,71.29,71.11,71.13,64273.0,58.655,58.7457,58.5973,58.6138,64273.0
2018-03-16 11:50:00,71.15,71.15,71.07,71.09,47059.0,58.6303,58.6303,58.5644,58.5809,47059.0
2018-03-16 12:00:00,71.11,71.23,71.1,71.13,58055.0,58.5973,58.6962,58.5891,58.6138,58055.0
2018-03-16 12:10:00,71.14,71.34,71.13,71.23,67408.0,58.6221,58.7869,58.6138,58.6962,67408.0
2018-03-16 12:20:00,71.22,71.38,71.22,71.33,73684.0,58.688,58.8198,58.688,58.7786,73684.0
2018-03-16 12:30:00,71.32,71.43,71.26,71.26,55387.0,58.7704,58.861,58.7209,58.7209,55387.0
2018-03-16 12:40:00,71.25,71.35,71.22,71.35,53605.0,58.7127,58.7951,58.688,58.7951,53605.0
2018-03-16 12:50:00,71.36,71.36,71.25,71.3,48523.0,58.8033,58.8033,58.7127,58.7539,48523.0
2018-03-16 13:00:00,71.3,71.4,71.29,71.3,58469.0,58.7539,58.8363,58.7457,58.7539,58469.0
2018-03-16 13:10:00,71.3,71.3,71.19,71.22,30715.0,58.7539,58.7539,58.6633,58.688,30715.0
2018-03-16 13:20:00,71.22,71.22,71.13,71.18,36085.0,58.688,58.688,58.6138,58.655,36085.0
2018-03-16 13:30:00,71.18,71.32,71.16,71.21,50664.0,58.655,58.7704,58.6385,58.6797,50664.0
2018-03-16 13:40:00,71.21,71.22,71.02,71.06,45785.0,58.6797,58.688,58.5232,58.5561,45785.0
2018-03-16 13:50:00,71.07,71.09,71.0,71.05,43146.0,58.5644,58.5809,58.5067,58.5479,43146.0
2018-03-16 14:00:00,71.07,71.09,70.99,71.06,51041.0,58.5644,58.5809,58.4985,58.5561,51041.0
2018-03-16 14:10:00,71.07,71.13,71.01,71.11,34707.0,58.5644,58.6138,58.5149,58.5973,34707.0
2018-03-16 14:20:00,71.11,71.18,71.0,71.17,57004.0,58.5973,58.655,58.5067,58.6468,57004.0
2018-03-16 14:30:00,71.17,71.21,71.13,71.17,37034.0,58.6468,58.6797,58.6138,58.6468,37034.0
2018-03-16 14:40:00,71.17,71.24,71.15,71.19,46037.0,58.6468,58.7045,58.6303,58.6633,46037.0
2018-03-16 14:50:00,71.18,71.26,71.13,71.22,44952.0,58.655,58.7209,58.6138,58.688,44952.0
2018-03-16 15:00:00,71.23,71.28,71.2,71.23,40193.0,58.6962,58.7374,58.6715,58.6962,40193.0
2018-03-16 15:10:00,71.23,71.29,71.17,71.2,58579.0,58.6962,58.7457,58.6468,58.6715,58579.0
2018-03-16 15:20:00,71.21,71.27,71.17,71.26,62076.0,58.6797,58.7292,58.6468,58.7209,62076.0
2018-03-16 15:30:00,71.26,71.3,71.18,71.24,135529.0,58.7209,58.7539,58.655,58.7045,135529.0
2018-03-16 15:40:00,71.25,71.26,71.05,71.1,223949.0,58.7127,58.7209,58.5479,58.5891,223949.0
2018-03-16 15:50:00,71.1,71.21,70.97,70.98,434739.0,58.5891,58.6797,58.482,58.4902,434739.0
2018-03-19 09:30:00,70.92,71.32,70.62,71.18,135979.0,58.4408,58.7704,58.1936,58.655,135979.0
2018-03-19 09:40:00,71.18,71.18,70.94,71.09,32395.0,58.655,58.655,58.4573,58.5809,32395.0
2018-03-19 09:50:00,71.07,71.09,70.87,70.94,37655.0,58.5644,58.5809,58.3996,58.4573,37655.0
2018-03-19 10:00:00,70.96,70.97,70.46,70.46,63808.0,58.4737,58.482,58.0617,58.0617,63808.0
2018-03-19 10:10:00,70.45,70.51,70.26,70.49,70593.0,58.0535,58.1029,57.8969,58.0864,70593.0
2018-03-19 10:20:00,70.51,70.66,70.46,70.66,50371.0,58.1029,58.2265,58.0617,58.2265,50371.0
2018-03-19 10:30:00,70.66,70.74,70.63,70.65,45974.0,58.2265,58.2924,58.2018,58.2183,45974.0
2018-03-19 10:40:00,70.65,70.73,70.59,70.66,49659.0,58.2183,58.2842,58.1688,58.2265,49659.0
2018-03-19 10:50:00,70.67,70.69,70.51,70.59,35769.0,58.2348,58.2512,58.1029,58.1688,35769.0
2018-03-19 11:00:00,70.57,70.72,70.55,70.71,38000.0,58.1524,58.276,58.1359,58.2677,38000.0
2018-03-19 11:10:00,70.71,70.74,70.61,70.68,36841.0,58.2677,58.2924,58.1853,58.243,36841.0
2018-03-19 11:20:00,70.68,70.81,70.66,70.77,49439.0,58.243,58.3501,58.2265,58.3172,49439.0
2018-03-19 11:30:00,70.77,70.83,70.59,70.6,82611.0,58.3172,58.3666,58.1688,58.1771,82611.0
2018-03-19 11:40:00,70.61,70.62,70.46,70.52,63862.0,58.1853,58.1936,58.0617,58.1112,63862.0
2018-03-19 11:50:00,70.51,70.62,70.49,70.55,62804.0,58.1029,58.1936,58.0864,58.1359,62804.0
2018-03-19 12:00:00,70.56,70.8,70.5,70.7,56995.0,58.1441,58.3419,58.0947,58.2595,56995.0
2018-03-19 12:10:00,70.72,70.77,70.64,70.76,32219.0,58.276,58.3172,58.21,58.3089,32219.0
2018-03-19 12:20:00,70.76,70.86,70.74,70.84,42984.0,58.3089,58.3913,58.2924,58.3748,42984.0
2018-03-19 12:30:00,70.84,70.85,70.67,70.7,45294.0,58.3748,58.3831,58.2348,58.2595,45294.0
2018-03-19 12:40:00,70.7,70.76,70.59,70.59,33557.0,58.2595,58.3089,58.1688,58.1688,33557.0
2018-03-19 12:50:00,70.59,70.76,70.59,70.73,31893.0,58.1688,58.3089,58.1688,58.2842,31893.0
2018-03-19 13:00:00,70.71,70.73,70.32,70.35,35108.0,58.2677,58.2842,57.9463,57.9711,35108.0
2018-03-19 13:10:00,70.36,70.58,70.24,70.57,35982.0,57.9793,58.1606,57.8804,58.1524,35982.0
2018-03-19 13:20:00,70.56,70.57,70.23,70.23,65445.0,58.1441,58.1524,57.8722,57.8722,65445.0
2018-03-19 13:30:00,70.23,70.3,70.11,70.19,65067.0,57.8722,57.9299,57.7733,57.8392,65067.0
2018-03-19 13:40:00,70.21,70.35,70.2,70.34,28550.0,57.8557,57.9711,57.8475,57.9628,28550.0
2018-03-19 13:50:00,70.32,70.36,70.26,70.31,37572.0,57.9463,57.9793,57.8969,57.9381,37572.0
2018-03-19 14:00:00,70.3,70.43,70.3,70.43,30757.0,57.9299,58.037,57.9299,58.037,30757.0
2018-03-19 14:10:00,70.42,70.44,70.33,70.39,31544.0,58.0288,58.0452,57.9546,58.004,31544.0
2018-03-19 14:20:00,70.4,70.43,70.25,70.35,86854.0,58.0123,58.037,57.8887,57.9711,86854.0
2018-03-19 14:30:00,70.34,70.34,70.15,70.17,43442.0,57.9628,57.9628,57.8063,57.8227,43442.0
2018-03-19 14:40:00,70.19,70.26,70.11,70.2,41807.0,57.8392,57.8969,57.7733,57.8475,41807.0
2018-03-19 14:50:00,70.18,70.44,70.17,70.38,38580.0,57.831,58.0452,57.8227,57.9958,38580.0
2018-03-19 15:00:00,70.39,70.44,70.31,70.37,29791.0,58.004,58.0452,57.9381,57.9876,29791.0
2018-03-19 15:10:00,70.37,70.53,70.29,70.51,37792.0,57.9876,58.1194,57.9216,58.1029,37792.0
2018-03-19 15:20:00,70.51,70.56,70.24,70.26,61229.0,58.1029,58.1441,57.8804,57.8969,61229.0
2018-03-19 15:30:00,70.26,70.29,70.15,70.2,149378.0,57.8969,57.9216,57.8063,57.8475,149378.0
2018-03-19 15:40:00,70.19,70.31,70.16,70.19,201710.0,57.8392,57.9381,57.8145,57.8392,201710.0
2018-03-19 15:50:00,70.19,70.42,70.17,70.35,267912.0,57.8392,58.0288,57.8227,57.9711,267912.0
2018-03-20 09:30:00,70.6,71.07,70.51,70.99,251356.0,58.1771,58.5644,58.1029,58.4985,251356.0
2018-03-20 09:40:00,71.01,71.21,70.97,71.12,131287.0,58.5149,58.6797,58.482,58.6056,131287.0
2018-03-20 09:50:00,71.13,71.19,70.96,71.13,116774.0,58.6138,58.6633,58.4737,58.6138,116774.0
2018-03-20 10:00:00,71.13,71.36,71.06,71.36,86190.0,58.6138,58.8033,58.5561,58.8033,86190.0
2018-03-20 10:10:00,71.34,71.52,71.34,71.51,75408.0,58.7869,58.9352,58.7869,58.927,75408.0
2018-03-20 10:20:00,71.52,71.56,71.38,71.46,96508.0,58.9352,58.9682,58.8198,58.8858,96508.0
2018-03-20 10:30:00,71.46,71.57,71.32,71.33,147680.0,58.8858,58.9764,58.7704,58.7786,147680.0
2018-03-20 10:40:00,71.34,71.48,71.33,71.34,70176.0,58.7869,58.9022,58.7786,58.7869,70176.0
2018-03-20 10:50:00,71.34,71.7,71.34,71.66,86427.0,58.7869,59.0835,58.7869,59.0506,86427.0
2018-03-20 11:00:00,71.66,71.67,71.5,71.53,56200.0,59.0506,59.0588,58.9187,58.9434,56200.0
2018-03-20 11:10:00,71.54,71.67,71.48,71.66,42439.0,58.9517,59.0588,58.9022,59.0506,42439.0
2018-03-20 11:20:00,71.66,71.72,71.46,71.48,56050.0,59.0506,59.1,58.8858,58.9022,56050.0
2018-03-20 11:30:00,71.48,71.51,71.4,71.45,38995.0,58.9022,58.927,58.8363,58.8775,38995.0
2018-03-20 11:40:00,71.46,71.46,71.23,71.26,43589.0,58.8858,58.8858,58.6962,58.7209,43589.0
2018-03-20 11:50:00,71.25,71.29,71.11,71.28,51673.0,58.7127,58.7457,58.5973,58.7374,51673.0
2018-03-20 12:00:00,71.3,71.3,71.14,71.18,52478.0,58.7539,58.7539,58.6221,58.655,52478.0
2018-03-20 12:10:00,71.17,71.31,71.17,71.29,42296.0,58.6468,58.7621,58.6468,58.7457,42296.0
2018-03-20 12:20:00,71.29,71.33,71.21,71.22,35008.0,58.7457,58.7786,58.6797,58.688,35008.0
2018-03-20 12:30:00,71.23,71.39,71.22,71.32,38181.0,58.6962,58.8281,58.688,58.7704,38181.0
2018-03-20 12:40:00,71.32,71.34,71.21,71.33,46891.0,58.7704,58.7869,58.6797,58.7786,46891.0
2018-03-20 12:50:00,71.34,71.37,71.17,71.18,44102.0,58.7869,58.8116,58.6468,58.655,44102.0
2018-03-20 13:00:00,71.18,71.38,71.18,71.34,50683.0,58.655,58.8198,58.655,58.7869,50683.0
2018-03-20 13:10:00,71.33,71.41,71.29,71.35,42518.0,58.7786,58.8445,58.7457,58.7951,42518.0
2018-03-20 13:20:00,71.35,71.44,71.29,71.31,83132.0,58.7951,58.8693,58.7457,58.7621,83132.0
2018-03-20 13:30:00,71.31,71.38,71.29,71.37,44211.0,58.7621,58.8198,58.7457,58.8116,44211.0
2018-03-20 13:40:00,71.36,71.44,71.32,71.44,40156.0,58.8033,58.8693,58.7704,58.8693,40156.0
2018-03-20 13:50:00,71.44,71.46,71.4,71.43,51864.0,58.8693,58.8858,58.8363,58.861,51864.0
2018-03-20 14:00:00,71.43,71.46,71.36,71.39,41359.0,58.861,58.8858,58.8033,58.8281,41359.0
2018-03-20 14:10:00,71.4,71.4,71.3,71.37,67643.0,58.8363,58.8363,58.7539,58.8116,67643.0
2018-03-20 14:20:00,71.36,71.5,71.33,71.47,87241.0,58.8033,58.9187,58.7786,58.894,87241.0
2018-03-20 14:30:00,71.47,71.47,71.32,71.4,59729.0,58.894,58.894,58.7704,58.8363,59729.0
2018-03-20 14:40:00,71.41,71.61,71.38,71.56,92654.0,58.8445,59.0094,58.8198,58.9682,92654.0
2018-03-20 14:50:00,71.58,71.6,71.51,71.53,52398.0,58.9846,59.0011,58.927,58.9434,52398.0
2018-03-20 15:00:00,71.54,71.62,71.53,71.57,53752.0,58.9517,59.0176,58.9434,58.9764,53752.0
2018-03-20 15:10:00,71.58,71.7,71.57,71.62,99373.0,58.9846,59.0835,58.9764,59.0176,99373.0
2018-03-20 15:20:00,71.61,71.67,71.6,71.64,54041.0,59.0094,59.0588,59.0011,59.0341,54041.0
2018-03-20 15:30:00,71.65,71.77,71.63,71.66,165476.0,59.0423,59.1412,59.0258,59.0506,165476.0
2018-03-20 15:40:00,71.65,71.75,71.62,71.62,192348.0,59.0423,59.1247,59.0176,59.0176,192348.0
2018-03-20 15:50:00,71.62,71.64,71.53,71.56,412910.0,59.0176,59.0341,58.9434,58.9682,412910.0
2018-03-21 09:30:00,71.18,71.32,70.77,71.23,192761.0,58.655,58.7704,58.3172,58.6962,192761.0
2018-03-21 09:40:00,71.27,71.5,71.22,71.5,85981.0,58.7292,58.9187,58.688,58.9187,85981.0
2018-03-21 09:50:00,71.5,71.5,71.13,71.14,57547.0,58.9187,58.9187,58.6138,58.6221,57547.0
2018-03-21 10:00:00,71.16,71.24,71.1,71.18,69896.0,58.6385,58.7045,58.5891,58.655,69896.0
2018-03-21 10:10:00,71.17,71.37,71.17,71.28,129185.0,58.6468,58.8116,58.6468,58.7374,129185.0
2018-03-21 10:20:00,71.27,71.48,71.26,71.37,94155.0,58.7292,58.9022,58.7209,58.8116,94155.0
2018-03-21 10:30:00,71.39,71.4,71.21,71.24,82864.0,58.8281,58.8363,58.6797,58.7045,82864.0
2018-03-21 10:40:00,71.23,71.42,71.23,71.27,75759.0,58.6962,58.8528,58.6962,58.7292,75759.0
2018-03-21 10:50:00,71.28,71.3,71.12,71.19,59451.0,58.7374,58.7539,58.6056,58.6633,59451.0
2018-03-21 11:00:00,71.18,71.25,71.15,71.21,47855.0,58.655,58.7127,58.6303,58.6797,47855.0
2018-03-21 11:10:00,71.2,71.27,71.17,71.18,44117.0,58.6715,58.7292,58.6468,58.655,44117.0
2018-03-21 11:20:00,71.18,71.32,71.17,71.28,61376.0,58.655,58.7704,58.6468,58.7374,61376.0
2018-03-21 11:30:00,71.28,71.33,71.22,71.28,52207.0,58.7374,58.7786,58.688,58.7374,52207.0
2018-03-21 11:40:00,71.28,71.35,71.18,71.21,67619.0,58.7374,58.7951,58.655,58.6797,67619.0
2018-03-21 11:50:00,71.22,71.41,71.21,71.32,65799.0,58.688,58.8445,58.6797,58.7704,65799.0
2018-03-21 12:00:00,71.32,71.36,71.26,71.33,31968.0,58.7704,58.8033,58.7209,58.7786,31968.0
2018-03-21 12:10:00,71.33,71.33,71.25,71.31,33118.0,58.7786,58.7786,58.7127,58.7621,33118.0
2018-03-21 12:20:00,71.31,71.31,71.24,71.28,23582.0,58.7621,58.7621,58.7045,58.7374,23582.0
2018-03-21 12:30:00,71.25,71.25,71.12,71.17,30890.0,58.7127,58.7127,58.6056,58.6468,30890.0
2018-03-21 12:40:00,71.17,71.21,71.14,71.15,23885.0,58.6468,58.6797,58.6221,58.6303,23885.0
2018-03-21 12:50:00,71.15,71.19,71.11,71.15,28603.0,58.6303,58.6633,58.5973,58.6303,28603.0
2018-03-21 13:00:00,71.14,71.16,71.05,71.14,46182.0,58.6221,58.6385,58.5479,58.6221,46182.0
2018-03-21 13:10:00,71.13,71.14,71.05,71.1,32749.0,58.6138,58.6221,58.5479,58.5891,32749.0
2018-03-21 13:20:00,71.09,71.14,71.03,71.03,21719.0,58.5809,58.6221,58.5314,58.5314,21719.0
2018-03-21 13:30:00,71.03,71.1,71.02,71.03,36411.0,58.5314,58.5891,58.5232,58.5314,36411.0
2018-03-21 13:40:00,71.03,71.07,70.97,71.04,30530.0,58.5314,58.5644,58.482,58.5397,30530.0
2018-03-21 13:50:00,71.04,71.19,71.0,71.0,51077.0,58.5397,58.6633,58.5067,58.5067,51077.0
2018-03-21 14:00:00,71.02,71.25,70.82,71.0,97493.0,58.5232,58.7127,58.3584,58.5067,97493.0
2018-03-21 14:10:00,71.01,71.02,70.84,70.88,110070.0,58.5149,58.5232,58.3748,58.4078,110070.0
2018-03-21 14:20:00,70.88,70.92,70.72,70.82,72024.0,58.4078,58.4408,58.276,58.3584,72024.0
2018-03-21 14:30:00,70.82,70.84,70.6,70.63,107571.0,58.3584,58.3748,58.1771,58.2018,107571.0
2018-03-21 14:40:00,70.62,70.69,70.47,70.47,75829.0,58.1936,58.2512,58.07,58.07,75829.0
2018-03-21 14:50:00,70.49,70.51,70.34,70.47,91481.0,58.0864,58.1029,57.9628,58.07,91481.0
2018-03-21 15:00:00,70.46,70.66,70.46,70.65,75617.0,58.0617,58.2265,58.0617,58.2183,75617.0
2018-03-21 15:10:00,70.66,70.76,70.58,70.64,111784.0,58.2265,58.3089,58.1606,58.21,111784.0
2018-03-21 15:20:00,70.64,70.69,70.47,70.49,66736.0,58.21,58.2512,58.07,58.0864,66736.0
2018-03-21 15:30:00,70.49,70.5,70.42,70.44,162149.0,58.0864,58.0947,58.0288,58.0452,162149.0
2018-03-21 15:40:00,70.44,70.44,70.3,70.32,180723.0,58.0452,58.0452,57.9299,57.9463,180723.0
2018-03-21 15:50:00,70.31,70.34,70.14,70.14,300488.0,57.9381,57.9628,57.798,57.798,300488.0
2018-03-22 09:30:00,69.85,70.29,69.7,70.08,157199.0,57.5591,57.9216,57.4354,57.7486,157199.0
2018-03-22 09:40:00,70.1,70.35,69.9,70.31,98175.0,57.7651,57.9711,57.6003,57.9381,98175.0
2018-03-22 09:50:00,70.33,70.48,70.2,70.35,100994.0,57.9546,58.0782,57.8475,57.9711,100994.0
2018-03-22 10:00:00,70.34,70.48,70.21,70.38,57838.0,57.9628,58.0782,57.8557,57.9958,57838.0
2018-03-22 10:10:00,70.37,70.37,70.12,70.34,72326.0,57.9876,57.9876,57.7815,57.9628,72326.0
2018-03-22 10:20:00,70.36,70.36,70.11,70.12,40224.0,57.9793,57.9793,57.7733,57.7815,40224.0
2018-03-22 10:30:00,70.11,70.17,69.9,69.93,88077.0,57.7733,57.8227,57.6003,57.625,88077.0
2018-03-22 10:40:00,69.93,69.93,69.6,69.61,73167.0,57.625,57.625,57.353,57.3613,73167.0
2018-03-22 10:50:00,69.61,69.63,69.3,69.32,92513.0,57.3613,57.3778,57.1058,57.1223,92513.0
2018-03-22 11:00:00,69.32,69.45,69.21,69.45,95937.0,57.1223,57.2294,57.0317,57.2294,95937.0
2018-03-22 11:10:00,69.45,69.48,69.26,69.29,65268.0,57.2294,57.2542,57.0729,57.0976,65268.0
2018-03-22 11:20:00,69.29,69.29,69.05,69.14,67350.0,57.0976,57.0976,56.8998,56.974,67350.0
2018-03-22 11:30:00,69.15,69.17,68.96,69.11,112445.0,56.9822,56.9987,56.8257,56.9493,112445.0
2018-03-22 11:40:00,69.12,69.19,69.03,69.11,80426.0,56.9575,57.0152,56.8833,56.9493,80426.0
2018-03-22 11:50:00,69.11,69.25,68.94,68.95,61835.0,56.9493,57.0646,56.8092,56.8174,61835.0
2018-03-22 12:00:00,68.94,69.14,68.83,69.1,80348.0,56.8092,56.974,56.7185,56.941,80348.0
2018-03-22 12:10:00,69.1,69.24,69.03,69.19,85778.0,56.941,57.0564,56.8833,57.0152,85778.0
2018-03-22 12:20:00,69.2,69.45,69.17,69.43,76833.0,57.0234,57.2294,56.9987,57.213,76833.0
2018-03-22 12:30:00,69.43,69.68,69.39,69.44,105408.0,57.213,57.419,57.18,57.2212,105408.0
2018-03-22 12:40:00,69.46,69.46,69.16,69.22,58382.0,57.2377,57.2377,56.9905,57.0399,58382.0
2018-03-22 12:50:00,69.21,69.34,69.07,69.15,71977.0,57.0317,57.1388,56.9163,56.9822,71977.0
2018-03-22 13:00:00,69.15,69.15,68.96,69.14,64364.0,56.9822,56.9822,56.8257,56.974,64364.0
2018-03-22 13:10:00,69.15,69.36,69.12,69.28,86288.0,56.9822,57.1553,56.9575,57.0893,86288.0
2018-03-22 13:20:00,69.29,69.76,69.23,69.73,226764.0,57.0976,57.4849,57.0481,57.4602,226764.0
2018-03-22 13:30:00,69.73,69.9,69.63,69.84,127789.0,57.4602,57.6003,57.3778,57.5508,127789.0
2018-03-22 13:40:00,69.84,69.89,69.72,69.83,87187.0,57.5508,57.592,57.4519,57.5426,87187.0
2018-03-22 13:50:00,69.83,69.86,69.7,69.78,135014.0,57.5426,57.5673,57.4354,57.5014,135014.0
2018-03-22 14:00:00,69.82,69.98,69.8,69.85,144893.0,57.5343,57.6662,57.5178,57.5591,144893.0
2018-03-22 14:10:00,69.83,69.92,69.69,69.69,73429.0,57.5426,57.6167,57.4272,57.4272,73429.0
2018-03-22 14:20:00,69.68,69.72,69.51,69.59,91259.0,57.419,57.4519,57.2789,57.3448,91259.0
2018-03-22 14:30:00,69.58,69.72,69.49,69.69,78966.0,57.3366,57.4519,57.2624,57.4272,78966.0
2018-03-22 14:40:00,69.69,69.75,69.59,69.71,62233.0,57.4272,57.4766,57.3448,57.4437,62233.0
2018-03-22 14:50:00,69.7,69.71,69.55,69.58,80633.0,57.4354,57.4437,57.3118,57.3366,80633.0
2018-03-22 15:00:00,69.57,69.74,69.44,69.45,84048.0,57.3283,57.4684,57.2212,57.2294,84048.0
2018-03-22 15:10:00,69.45,69.46,69.18,69.23,96311.0,57.2294,57.2377,57.0069,57.0481,96311.0
2018-03-22 15:20:00,69.24,69.43,69.18,69.19,102046.0,57.0564,57.213,57.0069,57.0152,102046.0
2018-03-22 15:30:00,69.19,69.21,69.05,69.1,169597.0,57.0152,57.0317,56.8998,56.941,169597.0
2018-03-22 15:40:00,69.09,69.21,68.87,69.03,249766.0,56.9328,57.0317,56.7515,56.8833,249766.0
2018-03-22 15:50:00,69.03,69.18,68.81,68.88,476813.0,56.8833,57.0069,56.7021,56.7597,476813.0
2018-03-23 09:30:00,69.74,70.21,69.45,69.45,392478.0,57.4684,57.8557,57.2294,57.2294,392478.0
2018-03-23 09:40:00,69.47,69.55,69.12,69.14,134620.0,57.2459,57.3118,56.9575,56.974,134620.0
2018-03-23 09:50:00,69.16,69.27,69.11,69.16,131187.0,56.9905,57.0811,56.9493,56.9905,131187.0
2018-03-23 10:00:00,69.17,69.4,69.04,69.34,95922.0,56.9987,57.1882,56.8916,57.1388,95922.0
2018-03-23 10:10:00,69.34,69.67,69.31,69.35,163373.0,57.1388,57.4107,57.1141,57.147,163373.0
2018-03-23 10:20:00,69.34,69.34,68.97,69.07,112074.0,57.1388,57.1388,56.8339,56.9163,112074.0
2018-03-23 10:30:00,69.09,69.24,68.93,68.96,76392.0,56.9328,57.0564,56.8009,56.8257,76392.0
2018-03-23 10:40:00,68.98,69.14,68.78,68.78,101263.0,56.8421,56.974,56.6773,56.6773,101263.0
2018-03-23 10:50:00,68.78,68.97,68.72,68.92,106375.0,56.6773,56.8339,56.6279,56.7927,106375.0
2018-03-23 11:00:00,68.94,68.99,68.81,68.91,52366.0,56.8092,56.8504,56.7021,56.7845,52366.0
2018-03-23 11:10:00,68.92,68.99,68.8,68.97,80725.0,56.7927,56.8504,56.6938,56.8339,80725.0
2018-03-23 11:20:00,68.96,69.23,68.91,69.14,65672.0,56.8257,57.0481,56.7845,56.974,65672.0
2018-03-23 11:30:00,69.13,69.21,68.9,68.94,63517.0,56.9657,57.0317,56.7762,56.8092,63517.0
2018-03-23 11:40:00,68.94,68.95,68.75,68.83,54497.0,56.8092,56.8174,56.6526,56.7185,54497.0
2018-03-23 11:50:00,68.81,68.81,68.58,68.61,58275.0,56.7021,56.7021,56.5125,56.5372,58275.0
2018-03-23 12:00:00,68.6,68.82,68.6,68.65,60385.0,56.529,56.7103,56.529,56.5702,60385.0
2018-03-23 12:10:00,68.63,68.63,68.26,68.45,96349.0,56.5537,56.5537,56.2488,56.4054,96349.0
2018-03-23 12:20:00,68.44,68.7,68.42,68.68,36410.0,56.3972,56.6114,56.3807,56.5949,36410.0
2018-03-23 12:30:00,68.68,68.69,68.49,68.58,37478.0,56.5949,56.6032,56.4384,56.5125,37478.0
2018-03-23 12:40:00,68.54,68.63,68.47,68.57,40168.0,56.4796,56.5537,56.4219,56.5043,40168.0
2018-03-23 12:50:00,68.59,68.77,68.59,68.77,54375.0,56.5208,56.6691,56.5208,56.6691,54375.0
2018-03-23 13:00:00,68.76,68.95,68.69,68.94,54183.0,56.6608,56.8174,56.6032,56.8092,54183.0
2018-03-23 13:10:00,68.95,69.0,68.87,68.94,36345.0,56.8174,56.8586,56.7515,56.8092,36345.0
2018-03-23 13:20:00,68.93,69.09,68.89,68.99,35612.0,56.8009,56.9328,56.768,56.8504,35612.0
2018-03-23 13:30:00,69.0,69.1,68.79,68.8,72573.0,56.8586,56.941,56.6856,56.6938,72573.0
2018-03-23 13:40:00,68.79,68.94,68.77,68.91,41612.0,56.6856,56.8092,56.6691,56.7845,41612.0
2018-03-23 13:50:00,68.91,69.09,68.91,69.01,34796.0,56.7845,56.9328,56.7845,56.8669,34796.0
2018-03-23 14:00:00,69.0,69.12,68.84,68.85,35614.0,56.8586,56.9575,56.7268,56.735,35614.0
2018-03-23 14:10:00,68.86,68.86,68.69,68.76,38519.0,56.7433,56.7433,56.6032,56.6608,38519.0
2018-03-23 14:20:00,68.75,68.8,68.6,68.72,33909.0,56.6526,56.6938,56.529,56.6279,33909.0
2018-03-23 14:30:00,68.71,68.73,68.58,68.63,40850.0,56.6196,56.6361,56.5125,56.5537,40850.0
2018-03-23 14:40:00,68.63,68.67,68.38,68.42,56625.0,56.5537,56.5867,56.3477,56.3807,56625.0
2018-03-23 14:50:00,68.43,68.47,68.04,68.12,93108.0,56.3889,56.4219,56.0675,56.1335,93108.0
2018-03-23 15:00:00,68.14,68.19,68.01,68.06,89260.0,56.1499,56.1911,56.0428,56.084,89260.0
2018-03-23 15:10:00,68.05,68.47,68.04,68.28,98636.0,56.0758,56.4219,56.0675,56.2653,98636.0
2018-03-23 15:20:00,68.29,68.37,68.1,68.31,71386.0,56.2736,56.3395,56.117,56.29,71386.0
2018-03-23 15:30:00,68.32,68.33,68.13,68.26,101031.0,56.2983,56.3065,56.1417,56.2488,101031.0
2018-03-23 15:40:00,68.26,68.29,67.98,68.01,212580.0,56.2488,56.2736,56.0181,56.0428,212580.0
2018-03-23 15:50:00,68.02,68.02,67.77,67.87,307055.0,56.0511,56.0511,55.8451,55.9275,307055.0
2018-03-26 09:30:00,68.67,69.18,68.65,68.86,163350.0,56.5867,57.0069,56.5702,56.7433,163350.0
2018-03-26 09:40:00,68.91,69.14,68.73,68.83,63620.0,56.7845,56.974,56.6361,56.7185,63620.0
2018-03-26 09:50:00,68.83,69.1,68.77,69.04,65319.0,56.7185,56.941,56.6691,56.8916,65319.0
2018-03-26 10:00:00,69.04,69.28,69.03,69.25,82229.0,56.8916,57.0893,56.8833,57.0646,82229.0
2018-03-26 10:10:00,69.24,69.44,69.2,69.38,62561.0,57.0564,57.2212,57.0234,57.1718,62561.0
2018-03-26 10:20:00,69.39,69.5,69.22,69.23,120922.0,57.18,57.2706,57.0399,57.0481,120922.0
2018-03-26 10:30:00,69.23,69.28,69.07,69.28,61322.0,57.0481,57.0893,56.9163,57.0893,61322.0
2018-03-26 10:40:00,69.29,69.34,69.08,69.24,69945.0,57.0976,57.1388,56.9245,57.0564,69945.0
2018-03-26 10:50:00,69.24,69.46,69.17,69.41,90545.0,57.0564,57.2377,56.9987,57.1965,90545.0
2018-03-26 11:00:00,69.41,69.5,69.23,69.31,80134.0,57.1965,57.2706,57.0481,57.1141,80134.0
2018-03-26 11:10:00,69.31,69.37,69.1,69.17,47609.0,57.1141,57.1635,56.941,56.9987,47609.0
2018-03-26 11:20:00,69.16,69.27,69.05,69.17,46401.0,56.9905,57.0811,56.8998,56.9987,46401.0
2018-03-26 11:30:00,69.16,69.36,69.1,69.33,44507.0,56.9905,57.1553,56.941,57.1306,44507.0
2018-03-26 11:40:00,69.34,69.54,69.34,69.38,44659.0,57.1388,57.3036,57.1388,57.1718,44659.0
2018-03-26 11:50:00,69.38,69.44,69.31,69.4,55470.0,57.1718,57.2212,57.1141,57.1882,55470.0
2018-03-26 12:00:00,69.41,69.55,69.32,69.53,36385.0,57.1965,57.3118,57.1223,57.2954,36385.0
2018-03-26 12:10:00,69.52,69.74,69.52,69.6,67840.0,57.2871,57.4684,57.2871,57.353,67840.0
2018-03-26 12:20:00,69.62,69.73,69.62,69.65,48918.0,57.3695,57.4602,57.3695,57.3942,48918.0
2018-03-26 12:30:00,69.65,69.82,69.65,69.68,45082.0,57.3942,57.5343,57.3942,57.419,45082.0
2018-03-26 12:40:00,69.67,69.73,69.56,69.57,31941.0,57.4107,57.4602,57.3201,57.3283,31941.0
2018-03-26 12:50:00,69.58,69.58,69.44,69.49,37184.0,57.3366,57.3366,57.2212,57.2624,37184.0
2018-03-26 13:00:00,69.49,69.63,69.46,69.55,37472.0,57.2624,57.3778,57.2377,57.3118,37472.0
2018-03-26 13:10:00,69.56,69.79,69.56,69.69,56077.0,57.3201,57.5096,57.3201,57.4272,56077.0
2018-03-26 13:20:00,69.69,69.73,69.62,69.66,53553.0,57.4272,57.4602,57.3695,57.4025,53553.0
2018-03-26 13:30:00,69.66,69.74,69.61,69.72,54886.0,57.4025,57.4684,57.3613,57.4519,54886.0
2018-03-26 13:40:00,69.75,69.82,69.73,69.78,38467.0,57.4766,57.5343,57.4602,57.5014,38467.0
2018-03-26 13:50:00,69.77,69.79,69.63,69.73,39864.0,57.4931,57.5096,57.3778,57.4602,39864.0
2018-03-26 14:00:00,69.74,69.85,69.63,69.8,67278.0,57.4684,57.5591,57.3778,57.5178,67278.0
2018-03-26 14:10:00,69.8,69.94,69.8,69.91,57180.0,57.5178,57.6332,57.5178,57.6085,57180.0
2018-03-26 14:20:00,69.91,69.96,69.81,69.87,83411.0,57.6085,57.6497,57.5261,57.5755,83411.0
2018-03-26 14:30:00,69.88,69.95,69.83,69.85,59039.0,57.5838,57.6415,57.5426,57.5591,59039.0
2018-03-26 14:40:00,69.86,69.98,69.86,69.92,46571.0,57.5673,57.6662,57.5673,57.6167,46571.0
2018-03-26 14:50:00,69.91,70.01,69.91,69.92,94252.0,57.6085,57.6909,57.6085,57.6167,94252.0
2018-03-26 15:00:00,69.91,70.15,69.91,70.14,111276.0,57.6085,57.8063,57.6085,57.798,111276.0
2018-03-26 15:10:00,70.14,70.27,70.12,70.27,164174.0,57.798,57.9051,57.7815,57.9051,164174.0
2018-03-26 15:20:00,70.27,70.56,70.27,70.56,149917.0,57.9051,58.1441,57.9051,58.1441,149917.0
2018-03-26 15:30:00,70.55,70.62,70.42,70.48,210470.0,58.1359,58.1936,58.0288,58.0782,210470.0
2018-03-26 15:40:00,70.49,70.63,70.44,70.62,351936.0,58.0864,58.2018,58.0452,58.1936,351936.0
2018-03-26 15:50:00,70.63,70.63,70.13,70.28,816232.0,58.2018,58.2018,57.7898,57.9134,816232.0
2018-03-27 09:30:00,70.79,70.9,70.14,70.3,276706.0,58.3336,58.4243,57.798,57.9299,276706.0
2018-03-27 09:40:00,70.31,70.32,69.66,69.82,209727.0,57.9381,57.9463,57.4025,57.5343,209727.0
2018-03-27 09:50:00,69.81,69.84,69.64,69.74,143741.0,57.5261,57.5508,57.386,57.4684,143741.0
2018-03-27 10:00:00,69.74,69.85,69.57,69.71,174446.0,57.4684,57.5591,57.3283,57.4437,174446.0
2018-03-27 10:10:00,69.7,69.78,69.63,69.65,136658.0,57.4354,57.5014,57.3778,57.3942,136658.0
2018-03-27 10:20:00,69.65,69.77,69.52,69.67,96467.0,57.3942,57.4931,57.2871,57.4107,96467.0
2018-03-27 10:30:00,69.67,69.67,69.44,69.49,76689.0,57.4107,57.4107,57.2212,57.2624,76689.0
2018-03-27 10:40:00,69.48,69.87,69.44,69.79,106343.0,57.2542,57.5755,57.2212,57.5096,106343.0
2018-03-27 10:50:00,69.79,69.8,69.65,69.66,82846.0,57.5096,57.5178,57.3942,57.4025,82846.0
2018-03-27 11:00:00,69.66,69.66,69.51,69.58,146001.0,57.4025,57.4025,57.2789,57.3366,146001.0
2018-03-27 11:10:00,69.57,69.65,69.47,69.54,69406.0,57.3283,57.3942,57.2459,57.3036,69406.0
2018-03-27 11:20:00,69.54,69.57,69.44,69.55,70228.0,57.3036,57.3283,57.2212,57.3118,70228.0
2018-03-27 11:30:00,69.56,69.76,69.55,69.66,89296.0,57.3201,57.4849,57.3118,57.4025,89296.0
2018-03-27 11:40:00,69.69,70.03,69.69,69.99,59406.0,57.4272,57.7074,57.4272,57.6744,59406.0
2018-03-27 11:50:00,70.0,70.02,69.88,69.97,33553.0,57.6827,57.6991,57.5838,57.6579,33553.0
2018-03-27 12:00:00,69.96,70.01,69.89,69.9,40080.0,57.6497,57.6909,57.592,57.6003,40080.0
2018-03-27 12:10:00,69.9,70.09,69.9,70.03,56989.0,57.6003,57.7568,57.6003,57.7074,56989.0
2018-03-27 12:20:00,70.04,70.05,69.89,69.91,41447.0,57.7156,57.7239,57.592,57.6085,41447.0
2018-03-27 12:30:00,69.91,69.91,69.78,69.89,27765.0,57.6085,57.6085,57.5014,57.592,27765.0
2018-03-27 12:40:00,69.89,69.94,69.72,69.74,50959.0,57.592,57.6332,57.4519,57.4684,50959.0
2018-03-27 12:50:00,69.75,69.78,69.67,69.7,42858.0,57.4766,57.5014,57.4107,57.4354,42858.0
2018-03-27 13:00:00,69.7,69.77,69.7,69.76,37961.0,57.4354,57.4931,57.4354,57.4849,37961.0
2018-03-27 13:10:00,69.76,69.78,69.73,69.78,45853.0,57.4849,57.5014,57.4602,57.5014,45853.0
2018-03-27 13:20:00,69.78,69.78,69.61,69.61,33768.0,57.5014,57.5014,57.3613,57.3613,33768.0
2018-03-27 13:30:00,69.62,69.7,69.49,69.5,57553.0,57.3695,57.4354,57.2624,57.2706,57553.0
2018-03-27 13:40:00,69.5,69.5,69.35,69.35,67272.0,57.2706,57.2706,57.147,57.147,67272.0
2018-03-27 13:50:00,69.34,69.34,69.13,69.24,76982.0,57.1388,57.1388,56.9657,57.0564,76982.0
2018-03-27 14:00:00,69.23,69.27,69.11,69.25,77748.0,57.0481,57.0811,56.9493,57.0646,77748.0
2018-03-27 14:10:00,69.26,69.4,69.26,69.39,158315.0,57.0729,57.1882,57.0729,57.18,158315.0
2018-03-27 14:20:00,69.38,69.4,69.16,69.21,72972.0,57.1718,57.1882,56.9905,57.0317,72972.0
2018-03-27 14:30:00,69.2,69.4,69.18,69.38,50490.0,57.0234,57.1882,57.0069,57.1718,50490.0
2018-03-27 14:40:00,69.4,69.41,69.11,69.16,79318.0,57.1882,57.1965,56.9493,56.9905,79318.0
2018-03-27 14:50:00,69.17,69.22,68.94,68.98,79921.0,56.9987,57.0399,56.8092,56.8421,79921.0
2018-03-27 15:00:00,68.98,69.03,68.6,68.73,162401.0,56.8421,56.8833,56.529,56.6361,162401.0
2018-03-27 15:10:00,68.74,68.89,68.57,68.76,155332.0,56.6444,56.768,56.5043,56.6608,155332.0
2018-03-27 15:20:00,68.75,68.77,68.4,68.44,153183.0,56.6526,56.6691,56.3642,56.3972,153183.0
2018-03-27 15:30:00,68.44,68.62,68.23,68.51,193558.0,56.3972,56.5455,56.2241,56.4548,193558.0
2018-03-27 15:40:00,68.51,68.58,68.25,68.32,388315.0,56.4548,56.5125,56.2406,56.2983,388315.0
2018-03-27 15:50:00,68.32,68.64,68.3,68.49,631356.0,56.2983,56.562,56.2818,56.4384,631356.0
2018-03-28 09:30:00,68.74,69.9,68.74,69.76,418559.0,56.6444,57.6003,56.6444,57.4849,418559.0
2018-03-28 09:40:00,69.77,70.56,69.63,70.55,356276.0,57.4931,58.1441,57.3778,58.1359,356276.0
2018-03-28 09:50:00,70.55,70.91,70.38,70.87,172135.0,58.1359,58.4325,57.9958,58.3996,172135.0
2018-03-28 10:00:00,70.88,71.77,70.85,71.68,362754.0,58.4078,59.1412,58.3831,59.067,362754.0
2018-03-28 10:10:00,71.68,71.74,70.79,70.9,405947.0,59.067,59.1165,58.3336,58.4243,405947.0
2018-03-28 10:20:00,70.9,70.99,70.52,70.7,293950.0,58.4243,58.4985,58.1112,58.2595,293950.0
2018-03-28 10:30:00,70.7,70.78,70.32,70.58,184621.0,58.2595,58.3254,57.9463,58.1606,184621.0
2018-03-28 10:40:00,70.57,70.57,69.96,70.15,212810.0,58.1524,58.1524,57.6497,57.8063,212810.0
2018-03-28 10:50:00,70.14,70.54,70.04,70.3,202425.0,57.798,58.1276,57.7156,57.9299,202425.0
2018-03-28 11:00:00,70.35,70.67,70.28,70.54,131391.0,57.9711,58.2348,57.9134,58.1276,131391.0
2018-03-28 11:10:00,70.55,70.61,69.83,70.13,223088.0,58.1359,58.1853,57.5426,57.7898,223088.0
2018-03-28 11:20:00,70.13,70.26,70.0,70.15,145069.0,57.7898,57.8969,57.6827,57.8063,145069.0
2018-03-28 11:30:00,70.13,70.27,69.98,70.11,88278.0,57.7898,57.9051,57.6662,57.7733,88278.0
2018-03-28 11:40:00,70.08,70.21,70.06,70.12,50133.0,57.7486,57.8557,57.7321,57.7815,50133.0
2018-03-28 11:50:00,70.12,70.38,70.05,70.31,109284.0,57.7815,57.9958,57.7239,57.9381,109284.0
2018-03-28 12:00:00,70.34,70.37,70.08,70.25,59823.0,57.9628,57.9876,57.7486,57.8887,59823.0
2018-03-28 12:10:00,70.26,70.58,70.26,70.54,64395.0,57.8969,58.1606,57.8969,58.1276,64395.0
2018-03-28 12:20:00,70.59,70.63,70.1,70.14,51826.0,58.1688,58.2018,57.7651,57.798,51826.0
2018-03-28 12:30:00,70.15,70.24,70.08,70.18,47744.0,57.8063,57.8804,57.7486,57.831,47744.0
2018-03-28 12:40:00,70.18,70.35,70.15,70.2,99700.0,57.831,57.9711,57.8063,57.8475,99700.0
2018-03-28 12:50:00,70.2,70.2,69.82,69.9,49827.0,57.8475,57.8475,57.5343,57.6003,49827.0
2018-03-28 13:00:00,69.89,69.92,69.75,69.82,82424.0,57.592,57.6167,57.4766,57.5343,82424.0
2018-03-28 13:10:00,69.83,69.86,69.61,69.64,111576.0,57.5426,57.5673,57.3613,57.386,111576.0
2018-03-28 13:20:00,69.65,69.81,69.56,69.64,99123.0,57.3942,57.5261,57.3201,57.386,99123.0
2018-03-28 13:30:00,69.64,69.68,69.44,69.5,107668.0,57.386,57.419,57.2212,57.2706,107668.0
2018-03-28 13:40:00,69.48,69.78,69.43,69.73,145568.0,57.2542,57.5014,57.213,57.4602,145568.0
2018-03-28 13:50:00,69.71,69.71,69.41,69.47,94220.0,57.4437,57.4437,57.1965,57.2459,94220.0
2018-03-28 14:00:00,69.47,69.52,69.35,69.37,77607.0,57.2459,57.2871,57.147,57.1635,77607.0
2018-03-28 14:10:00,69.36,69.39,69.3,69.34,125640.0,57.1553,57.18,57.1058,57.1388,125640.0
2018-03-28 14:20:00,69.36,69.49,69.29,69.3,145499.0,57.1553,57.2624,57.0976,57.1058,145499.0
2018-03-28 14:30:00,69.3,69.57,69.25,69.57,176810.0,57.1058,57.3283,57.0646,57.3283,176810.0
2018-03-28 14:40:00,69.59,69.65,69.39,69.45,124340.0,57.3448,57.3942,57.18,57.2294,124340.0
2018-03-28 14:50:00,69.45,69.47,69.33,69.37,122062.0,57.2294,57.2459,57.1306,57.1635,122062.0
2018-03-28 15:00:00,69.36,69.47,69.13,69.14,200619.0,57.1553,57.2459,56.9657,56.974,200619.0
2018-03-28 15:10:00,69.12,69.4,69.11,69.4,314755.0,56.9575,57.1882,56.9493,57.1882,314755.0
2018-03-28 15:20:00,69.41,69.47,69.25,69.4,199188.0,57.1965,57.2459,57.0646,57.1882,199188.0
2018-03-28 15:30:00,69.4,69.57,69.32,69.49,206108.0,57.1882,57.3283,57.1223,57.2624,206108.0
2018-03-28 15:40:00,69.49,69.51,69.24,69.42,299378.0,57.2624,57.2789,57.0564,57.2047,299378.0
2018-03-28 15:50:00,69.43,69.45,69.12,69.16,612325.0,57.213,57.2294,56.9575,56.9905,612325.0
2018-03-29 09:30:00,69.23,69.49,68.93,69.01,390183.0,57.0481,57.2624,56.8009,56.8669,390183.0
2018-03-29 09:40:00,69.05,69.24,68.86,69.2,130413.0,56.8998,57.0564,56.7433,57.0234,130413.0
2018-03-29 09:50:00,69.22,69.31,69.06,69.16,232819.0,57.0399,57.1141,56.9081,56.9905,232819.0
2018-03-29 10:00:00,69.15,69.5,69.12,69.25,90508.0,56.9822,57.2706,56.9575,57.0646,90508.0
2018-03-29 10:10:00,69.23,69.48,69.14,69.48,221951.0,57.0481,57.2542,56.974,57.2542,221951.0
2018-03-29 10:20:00,69.5,69.67,69.43,69.49,97740.0,57.2706,57.4107,57.213,57.2624,97740.0
2018-03-29 10:30:00,69.49,69.71,69.43,69.52,106594.0,57.2624,57.4437,57.213,57.2871,106594.0
2018-03-29 10:40:00,69.52,69.61,69.47,69.5,127966.0,57.2871,57.3613,57.2459,57.2706,127966.0
2018-03-29 10:50:00,69.5,69.61,69.44,69.6,131914.0,57.2706,57.3613,57.2212,57.353,131914.0
2018-03-29 11:00:00,69.6,69.87,69.57,69.76,148530.0,57.353,57.5755,57.3283,57.4849,148530.0
2018-03-29 11:10:00,69.78,69.84,69.48,69.51,101352.0,57.5014,57.5508,57.2542,57.2789,101352.0
2018-03-29 11:20:00,69.51,69.55,69.38,69.5,94012.0,57.2789,57.3118,57.1718,57.2706,94012.0
2018-03-29 11:30:00,69.5,69.52,69.38,69.49,58467.0,57.2706,57.2871,57.1718,57.2624,58467.0
2018-03-29 11:40:00,69.49,69.51,69.38,69.48,117859.0,57.2624,57.2789,57.1718,57.2542,117859.0
2018-03-29 11:50:00,69.48,69.54,69.45,69.49,55642.0,57.2542,57.3036,57.2294,57.2624,55642.0
2018-03-29 12:00:00,69.49,69.54,69.39,69.48,51104.0,57.2624,57.3036,57.18,57.2542,51104.0
2018-03-29 12:10:00,69.48,69.51,69.4,69.45,60735.0,57.2542,57.2789,57.1882,57.2294,60735.0
2018-03-29 12:20:00,69.44,69.49,69.39,69.4,81862.0,57.2212,57.2624,57.18,57.1882,81862.0
2018-03-29 12:30:00,69.4,69.56,69.39,69.55,75387.0,57.1882,57.3201,57.18,57.3118,75387.0
2018-03-29 12:40:00,69.56,69.56,69.37,69.38,93115.0,57.3201,57.3201,57.1635,57.1718,93115.0
2018-03-29 12:50:00,69.37,69.45,69.36,69.38,50689.0,57.1635,57.2294,57.1553,57.1718,50689.0
2018-03-29 13:00:00,69.39,69.42,69.15,69.21,55780.0,57.18,57.2047,56.9822,57.0317,55780.0
2018-03-29 13:10:00,69.21,69.28,69.18,69.25,91180.0,57.0317,57.0893,57.0069,57.0646,91180.0
2018-03-29 13:20:00,69.24,69.36,69.22,69.35,60232.0,57.0564,57.1553,57.0399,57.147,60232.0
2018-03-29 13:30:00,69.35,69.47,69.31,69.38,90948.0,57.147,57.2459,57.1141,57.1718,90948.0
2018-03-29 13:40:00,69.39,69.5,69.38,69.48,76030.0,57.18,57.2706,57.1718,57.2542,76030.0
2018-03-29 13:50:00,69.47,69.55,69.44,69.49,86778.0,57.2459,57.3118,57.2212,57.2624,86778.0
2018-03-29 14:00:00,69.5,69.6,69.48,69.57,98026.0,57.2706,57.353,57.2542,57.3283,98026.0
2018-03-29 14:10:00,69.58,69.6,69.46,69.55,106844.0,57.3366,57.353,57.2377,57.3118,106844.0
2018-03-29 14:20:00,69.55,69.56,69.41,69.45,66326.0,57.3118,57.3201,57.1965,57.2294,66326.0
2018-03-29 14:30:00,69.46,69.62,69.41,69.48,109852.0,57.2377,57.3695,57.1965,57.2542,109852.0
2018-03-29 14:40:00,69.48,69.49,69.37,69.44,107832.0,57.2542,57.2624,57.1635,57.2212,107832.0
2018-03-29 14:50:00,69.45,69.45,69.16,69.17,105091.0,57.2294,57.2294,56.9905,56.9987,105091.0
2018-03-29 15:00:00,69.18,69.24,69.0,69.17,182866.0,57.0069,57.0564,56.8586,56.9987,182866.0
2018-03-29 15:10:00,69.17,69.28,69.11,69.17,160424.0,56.9987,57.0893,56.9493,56.9987,160424.0
2018-03-29 15:20:00,69.17,69.34,69.07,69.14,177899.0,56.9987,57.1388,56.9163,56.974,177899.0
2018-03-29 15:30:00,69.13,69.15,68.98,69.11,273563.0,56.9657,56.9822,56.8421,56.9493,273563.0
2018-03-29 15:40:00,69.11,69.38,68.99,69.31,385693.0,56.9493,57.1718,56.8504,57.1141,385693.0
2018-03-29 15:50:00,69.31,69.41,69.12,69.24,724882.0,57.1141,57.1965,56.9575,57.0564,724882.0
2018-04-02 09:30:00,69.03,69.26,68.75,69.26,133611.0,56.8833,57.0729,56.6526,57.0729,133611.0
2018-04-02 09:40:00,69.26,69.38,69.02,69.13,79962.0,57.0729,57.1718,56.8751,56.9657,79962.0
2018-04-02 09:50:00,69.12,69.17,68.92,69.09,120682.0,56.9575,56.9987,56.7927,56.9328,120682.0
2018-04-02 10:00:00,69.07,69.2,68.8,68.82,76775.0,56.9163,57.0234,56.6938,56.7103,76775.0
2018-04-02 10:10:00,68.81,68.86,68.56,68.71,120707.0,56.7021,56.7433,56.496,56.6196,120707.0
2018-04-02 10:20:00,68.71,69.08,68.69,68.99,96322.0,56.6196,56.9245,56.6032,56.8504,96322.0
2018-04-02 10:30:00,68.98,68.98,68.83,68.88,89356.0,56.8421,56.8421,56.7185,56.7597,89356.0
2018-04-02 10:40:00,68.87,69.21,68.87,69.14,95698.0,56.7515,57.0317,56.7515,56.974,95698.0
2018-04-02 10:50:00,69.14,69.22,69.05,69.06,91038.0,56.974,57.0399,56.8998,56.9081,91038.0
2018-04-02 11:00:00,69.05,69.07,68.63,68.68,72250.0,56.8998,56.9163,56.5537,56.5949,72250.0
2018-04-02 11:10:00,68.68,68.68,68.21,68.32,110855.0,56.5949,56.5949,56.2076,56.2983,110855.0
2018-04-02 11:20:00,68.3,68.48,68.2,68.34,69355.0,56.2818,56.4301,56.1994,56.3148,69355.0
2018-04-02 11:30:00,68.34,68.34,67.89,68.03,83914.0,56.3148,56.3148,55.9439,56.0593,83914.0
2018-04-02 11:40:00,68.03,68.08,67.87,68.01,80647.0,56.0593,56.1005,55.9275,56.0428,80647.0
2018-04-02 11:50:00,68.0,68.07,67.9,67.95,90734.0,56.0346,56.0923,55.9522,55.9934,90734.0
2018-04-02 12:00:00,67.97,67.98,67.6,67.68,78816.0,56.0099,56.0181,55.705,55.7709,78816.0
2018-04-02 12:10:00,67.67,67.76,67.59,67.71,56632.0,55.7626,55.8368,55.6967,55.7956,56632.0
2018-04-02 12:20:00,67.7,67.76,67.57,67.58,57461.0,55.7874,55.8368,55.6802,55.6885,57461.0
2018-04-02 12:30:00,67.56,67.78,67.55,67.65,90328.0,55.672,55.8533,55.6638,55.7462,90328.0
2018-04-02 12:40:00,67.65,67.92,67.64,67.76,65680.0,55.7462,55.9687,55.7379,55.8368,65680.0
2018-04-02 12:50:00,67.78,67.78,67.6,67.6,66236.0,55.8533,55.8533,55.705,55.705,66236.0
2018-04-02 13:00:00,67.59,67.83,67.59,67.73,86302.0,55.6967,55.8945,55.6967,55.8121,86302.0
2018-04-02 13:10:00,67.73,68.03,67.66,67.85,118018.0,55.8121,56.0593,55.7544,55.911,118018.0
2018-04-02 13:20:00,67.86,67.87,67.59,67.59,98682.0,55.9192,55.9275,55.6967,55.6967,98682.0
2018-04-02 13:30:00,67.59,67.93,67.57,67.77,113923.0,55.6967,55.9769,55.6802,55.8451,113923.0
2018-04-02 13:40:00,67.77,67.77,67.52,67.56,80343.0,55.8451,55.8451,55.639,55.672,80343.0
2018-04-02 13:50:00,67.57,67.69,67.5,67.55,137775.0,55.6802,55.7791,55.6226,55.6638,137775.0
2018-04-02 14:00:00,67.54,67.72,67.44,67.7,119255.0,55.6555,55.8038,55.5731,55.7874,119255.0
2018-04-02 14:10:00,67.69,67.75,67.55,67.7,90030.0,55.7791,55.8286,55.6638,55.7874,90030.0
2018-04-02 14:20:00,67.71,67.87,67.61,67.68,59336.0,55.7956,55.9275,55.7132,55.7709,59336.0
2018-04-02 14:30:00,67.66,67.86,67.63,67.75,86852.0,55.7544,55.9192,55.7297,55.8286,86852.0
2018-04-02 14:40:00,67.76,67.78,67.54,67.77,49360.0,55.8368,55.8533,55.6555,55.8451,49360.0
2018-04-02 14:50:00,67.79,68.17,67.79,68.17,147742.0,55.8615,56.1747,55.8615,56.1747,147742.0
2018-04-02 15:00:00,68.17,68.28,68.05,68.12,127962.0,56.1747,56.2653,56.0758,56.1335,127962.0
2018-04-02 15:10:00,68.13,68.32,68.09,68.28,64295.0,56.1417,56.2983,56.1087,56.2653,64295.0
2018-04-02 15:20:00,68.28,68.32,68.06,68.13,61208.0,56.2653,56.2983,56.084,56.1417,61208.0
2018-04-02 15:30:00,68.13,68.29,68.01,68.26,160309.0,56.1417,56.2736,56.0428,56.2488,160309.0
2018-04-02 15:40:00,68.26,68.81,68.22,68.72,348687.0,56.2488,56.7021,56.2159,56.6279,348687.0
2018-04-02 15:50:00,68.73,69.02,68.7,68.98,782293.0,56.6361,56.8751,56.6114,56.8421,782293.0
2018-04-03 09:30:00,69.39,69.9,69.3,69.7,148927.0,57.18,57.6003,57.1058,57.4354,148927.0
2018-04-03 09:40:00,69.71,69.94,69.53,69.9,80293.0,57.4437,57.6332,57.2954,57.6003,80293.0
2018-04-03 09:50:00,69.9,69.92,69.36,69.42,75164.0,57.6003,57.6167,57.1553,57.2047,75164.0
2018-04-03 10:00:00,69.44,69.5,69.34,69.4,67741.0,57.2212,57.2706,57.1388,57.1882,67741.0
2018-04-03 10:10:00,69.4,69.4,69.06,69.1,78422.0,57.1882,57.1882,56.9081,56.941,78422.0
2018-04-03 10:20:00,69.09,69.23,69.03,69.15,48450.0,56.9328,57.0481,56.8833,56.9822,48450.0
2018-04-03 10:30:00,69.16,69.3,69.14,69.15,61283.0,56.9905,57.1058,56.974,56.9822,61283.0
2018-04-03 10:40:00,69.14,69.36,69.13,69.23,62147.0,56.974,57.1553,56.9657,57.0481,62147.0
2018-04-03 10:50:00,69.22,69.34,69.11,69.26,70448.0,57.0399,57.1388,56.9493,57.0729,70448.0
2018-04-03 11:00:00,69.28,69.51,69.27,69.43,60113.0,57.0893,57.2789,57.0811,57.213,60113.0
2018-04-03 11:10:00,69.42,69.44,69.14,69.23,47595.0,57.2047,57.2212,56.974,57.0481,47595.0
2018-04-03 11:20:00,69.24,69.44,69.21,69.39,41422.0,57.0564,57.2212,57.0317,57.18,41422.0
2018-04-03 11:30:00,69.38,69.42,69.14,69.17,78471.0,57.1718,57.2047,56.974,56.9987,78471.0
2018-04-03 11:40:00,69.16,69.38,69.16,69.32,32517.0,56.9905,57.1718,56.9905,57.1223,32517.0
2018-04-03 11:50:00,69.31,69.33,69.22,69.22,33253.0,57.1141,57.1306,57.0399,57.0399,33253.0
2018-04-03 12:00:00,69.23,69.35,69.22,69.34,40291.0,57.0481,57.147,57.0399,57.1388,40291.0
2018-04-03 12:10:00,69.33,69.4,69.26,69.31,43755.0,57.1306,57.1882,57.0729,57.1141,43755.0
2018-04-03 12:20:00,69.32,69.36,69.12,69.12,29678.0,57.1223,57.1553,56.9575,56.9575,29678.0
2018-04-03 12:30:00,69.14,69.23,69.1,69.18,37459.0,56.974,57.0481,56.941,57.0069,37459.0
2018-04-03 12:40:00,69.16,69.3,69.12,69.13,40379.0,56.9905,57.1058,56.9575,56.9657,40379.0
2018-04-03 12:50:00,69.15,69.45,69.13,69.45,40169.0,56.9822,57.2294,56.9657,57.2294,40169.0
2018-04-03 13:00:00,69.43,69.46,69.37,69.4,42532.0,57.213,57.2377,57.1635,57.1882,42532.0
2018-04-03 13:10:00,69.41,69.47,69.36,69.43,24073.0,57.1965,57.2459,57.1553,57.213,24073.0
2018-04-03 13:20:00,69.43,69.58,69.41,69.48,46120.0,57.213,57.3366,57.1965,57.2542,46120.0
2018-04-03 13:30:00,69.48,69.51,69.31,69.34,53480.0,57.2542,57.2789,57.1141,57.1388,53480.0
2018-04-03 13:40:00,69.35,69.36,69.22,69.24,33404.0,57.147,57.1553,57.0399,57.0564,33404.0
2018-04-03 13:50:00,69.25,69.49,69.23,69.46,59710.0,57.0646,57.2624,57.0481,57.2377,59710.0
2018-04-03 14:00:00,69.47,69.5,69.29,69.36,53816.0,57.2459,57.2706,57.0976,57.1553,53816.0
2018-04-03 14:10:00,69.35,69.42,69.18,69.19,39479.0,57.147,57.2047,57.0069,57.0152,39479.0
2018-04-03 14:20:00,69.2,69.31,69.17,69.22,42815.0,57.0234,57.1141,56.9987,57.0399,42815.0
2018-04-03 14:30:00,69.22,69.22,69.01,69.09,48067.0,57.0399,57.0399,56.8669,56.9328,48067.0
2018-04-03 14:40:00,69.09,69.4,69.06,69.37,52937.0,56.9328,57.1882,56.9081,57.1635,52937.0
2018-04-03 14:50:00,69.37,69.46,69.26,69.4,54058.0,57.1635,57.2377,57.0729,57.1882,54058.0
2018-04-03 15:00:00,69.38,69.73,69.36,69.7,102506.0,57.1718,57.4602,57.1553,57.4354,102506.0
2018-04-03 15:10:00,69.7,69.72,69.4,69.56,88527.0,57.4354,57.4519,57.1882,57.3201,88527.0
2018-04-03 15:20:00,69.58,69.71,69.48,69.69,79805.0,57.3366,57.4437,57.2542,57.4272,79805.0
2018-04-03 15:30:00,69.7,69.71,69.4,69.53,109462.0,57.4354,57.4437,57.1882,57.2954,109462.0
2018-04-03 15:40:00,69.53,69.58,69.34,69.37,169196.0,57.2954,57.3366,57.1388,57.1635,169196.0
2018-04-03 15:50:00,69.37,69.54,69.31,69.52,317927.0,57.1635,57.3036,57.1141,57.2871,317927.0
2018-04-04 09:30:00,68.88,69.74,68.85,69.69,129824.0,56.7597,57.4684,56.735,57.4272,129824.0
2018-04-04 09:40:00,69.69,69.99,69.59,69.88,133145.0,57.4272,57.6744,57.3448,57.5838,133145.0
2018-04-04 09:50:00,69.86,70.28,69.86,70.12,93580.0,57.5673,57.9134,57.5673,57.7815,93580.0
2018-04-04 10:00:00,70.11,70.45,70.03,70.15,141886.0,57.7733,58.0535,57.7074,57.8063,141886.0
2018-04-04 10:10:00,70.16,70.21,70.01,70.07,124680.0,57.8145,57.8557,57.6909,57.7403,124680.0
2018-04-04 10:20:00,70.08,70.27,70.05,70.22,112239.0,57.7486,57.9051,57.7239,57.8639,112239.0
2018-04-04 10:30:00,70.23,70.59,70.23,70.51,191280.0,57.8722,58.1688,57.8722,58.1029,191280.0
2018-04-04 10:40:00,70.51,71.13,70.5,71.13,144355.0,58.1029,58.6138,58.0947,58.6138,144355.0
2018-04-04 10:50:00,71.14,71.24,71.0,71.06,268916.0,58.6221,58.7045,58.5067,58.5561,268916.0
2018-04-04 11:00:00,71.06,71.4,71.02,71.35,156783.0,58.5561,58.8363,58.5232,58.7951,156783.0
2018-04-04 11:10:00,71.35,71.41,71.25,71.37,76893.0,58.7951,58.8445,58.7127,58.8116,76893.0
2018-04-04 11:20:00,71.38,71.47,71.17,71.26,78295.0,58.8198,58.894,58.6468,58.7209,78295.0
2018-04-04 11:30:00,71.26,71.49,71.1,71.15,165026.0,58.7209,58.9105,58.5891,58.6303,165026.0
2018-04-04 11:40:00,71.15,71.26,71.07,71.22,155155.0,58.6303,58.7209,58.5644,58.688,155155.0
2018-04-04 11:50:00,71.22,71.39,71.21,71.35,85656.0,58.688,58.8281,58.6797,58.7951,85656.0
2018-04-04 12:00:00,71.36,71.4,71.23,71.37,58505.0,58.8033,58.8363,58.6962,58.8116,58505.0
2018-04-04 12:10:00,71.37,71.41,71.29,71.29,35596.0,58.8116,58.8445,58.7457,58.7457,35596.0
2018-04-04 12:20:00,71.28,71.37,71.22,71.27,74214.0,58.7374,58.8116,58.688,58.7292,74214.0
2018-04-04 12:30:00,71.28,71.31,71.1,71.19,67553.0,58.7374,58.7621,58.5891,58.6633,67553.0
2018-04-04 12:40:00,71.2,71.25,71.13,71.2,25909.0,58.6715,58.7127,58.6138,58.6715,25909.0
2018-04-04 12:50:00,71.19,71.29,71.13,71.26,46920.0,58.6633,58.7457,58.6138,58.7209,46920.0
2018-04-04 13:00:00,71.25,71.3,71.18,71.23,52275.0,58.7127,58.7539,58.655,58.6962,52275.0
2018-04-04 13:10:00,71.23,71.26,70.95,70.95,122697.0,58.6962,58.7209,58.4655,58.4655,122697.0
2018-04-04 13:20:00,70.94,70.99,70.74,70.86,48145.0,58.4573,58.4985,58.2924,58.3913,48145.0
2018-04-04 13:30:00,70.86,70.86,70.67,70.76,38272.0,58.3913,58.3913,58.2348,58.3089,38272.0
2018-04-04 13:40:00,70.75,70.92,70.75,70.79,57453.0,58.3007,58.4408,58.3007,58.3336,57453.0
2018-04-04 13:50:00,70.77,70.8,70.67,70.76,39917.0,58.3172,58.3419,58.2348,58.3089,39917.0
2018-04-04 14:00:00,70.77,70.94,70.76,70.88,44173.0,58.3172,58.4573,58.3089,58.4078,44173.0
2018-04-04 14:10:00,70.89,71.17,70.89,71.17,56967.0,58.416,58.6468,58.416,58.6468,56967.0
2018-04-04 14:20:00,71.14,71.25,71.14,71.24,45564.0,58.6221,58.7127,58.6221,58.7045,45564.0
2018-04-04 14:30:00,71.24,71.36,71.19,71.27,82279.0,58.7045,58.8033,58.6633,58.7292,82279.0
2018-04-04 14:40:00,71.28,71.45,71.26,71.41,85060.0,58.7374,58.8775,58.7209,58.8445,85060.0
2018-04-04 14:50:00,71.42,71.49,71.38,71.46,60258.0,58.8528,58.9105,58.8198,58.8858,60258.0
2018-04-04 15:00:00,71.46,71.62,71.44,71.62,74556.0,58.8858,59.0176,58.8693,59.0176,74556.0
2018-04-04 15:10:00,71.62,71.66,71.56,71.59,115539.0,59.0176,59.0506,58.9682,58.9929,115539.0
2018-04-04 15:20:00,71.59,71.91,71.59,71.81,130222.0,58.9929,59.2566,58.9929,59.1742,130222.0
2018-04-04 15:30:00,71.82,71.9,71.76,71.81,102304.0,59.1824,59.2483,59.133,59.1742,102304.0
2018-04-04 15:40:00,71.81,71.91,71.79,71.8,203750.0,59.1742,59.2566,59.1577,59.1659,203750.0
2018-04-04 15:50:00,71.8,71.93,71.79,71.86,313782.0,59.1659,59.273,59.1577,59.2154,313782.0
2018-04-05 09:30:00,71.96,72.36,71.82,71.89,207509.0,59.2978,59.6274,59.1824,59.2401,207509.0
2018-04-05 09:40:00,71.87,71.89,70.76,70.8,148561.0,59.2236,59.2401,58.3089,58.3419,148561.0
2018-04-05 09:50:00,70.78,71.4,70.74,71.3,136059.0,58.3254,58.8363,58.2924,58.7539,136059.0
2018-04-05 10:00:00,71.3,71.55,71.22,71.44,79579.0,58.7539,58.9599,58.688,58.8693,79579.0
2018-04-05 10:10:00,71.45,71.67,71.42,71.51,67952.0,58.8775,59.0588,58.8528,58.927,67952.0
2018-04-05 10:20:00,71.52,71.73,71.49,71.6,57809.0,58.9352,59.1082,58.9105,59.0011,57809.0
2018-04-05 10:30:00,71.59,71.85,71.56,71.83,64861.0,58.9929,59.2071,58.9682,59.1906,64861.0
2018-04-05 10:40:00,71.84,71.87,71.71,71.85,52679.0,59.1989,59.2236,59.0918,59.2071,52679.0
2018-04-05 10:50:00,71.84,71.98,71.81,71.95,50896.0,59.1989,59.3143,59.1742,59.2895,50896.0
2018-04-05 11:00:00,71.97,72.11,71.93,72.07,34068.0,59.306,59.4214,59.273,59.3884,34068.0
2018-04-05 11:10:00,72.07,72.3,72.07,72.29,70594.0,59.3884,59.5779,59.3884,59.5697,70594.0
2018-04-05 11:20:00,72.29,72.39,72.17,72.22,58775.0,59.5697,59.6521,59.4708,59.512,58775.0
2018-04-05 11:30:00,72.21,72.34,72.17,72.17,63926.0,59.5038,59.6109,59.4708,59.4708,63926.0
2018-04-05 11:40:00,72.17,72.2,72.04,72.15,57467.0,59.4708,59.4955,59.3637,59.4543,57467.0
2018-04-05 11:50:00,72.15,72.17,72.06,72.1,41680.0,59.4543,59.4708,59.3802,59.4131,41680.0
2018-04-05 12:00:00,72.09,72.24,72.07,72.16,53705.0,59.4049,59.5285,59.3884,59.4626,53705.0
2018-04-05 12:10:00,72.17,72.18,71.96,72.12,72720.0,59.4708,59.4791,59.2978,59.4296,72720.0
2018-04-05 12:20:00,72.12,72.22,72.09,72.13,71411.0,59.4296,59.512,59.4049,59.4379,71411.0
2018-04-05 12:30:00,72.12,72.13,71.92,72.02,60507.0,59.4296,59.4379,59.2648,59.3472,60507.0
2018-04-05 12:40:00,72.03,72.15,71.93,72.15,58804.0,59.3555,59.4543,59.273,59.4543,58804.0
2018-04-05 12:50:00,72.16,72.24,72.09,72.14,43816.0,59.4626,59.5285,59.4049,59.4461,43816.0
2018-04-05 13:00:00,72.15,72.26,72.15,72.22,38177.0,59.4543,59.545,59.4543,59.512,38177.0
2018-04-05 13:10:00,72.22,72.28,72.17,72.28,39468.0,59.512,59.5615,59.4708,59.5615,39468.0
2018-04-05 13:20:00,72.27,72.32,72.16,72.26,87205.0,59.5532,59.5944,59.4626,59.545,87205.0
2018-04-05 13:30:00,72.25,72.26,72.15,72.2,64018.0,59.5367,59.545,59.4543,59.4955,64018.0
2018-04-05 13:40:00,72.19,72.2,72.06,72.13,59071.0,59.4873,59.4955,59.3802,59.4379,59071.0
2018-04-05 13:50:00,72.12,72.17,71.99,72.01,53892.0,59.4296,59.4708,59.3225,59.339,53892.0
2018-04-05 14:00:00,72.03,72.13,71.97,72.07,47256.0,59.3555,59.4379,59.306,59.3884,47256.0
2018-04-05 14:10:00,72.07,72.19,72.06,72.19,46196.0,59.3884,59.4873,59.3802,59.4873,46196.0
2018-04-05 14:20:00,72.19,72.2,72.0,72.03,51360.0,59.4873,59.4955,59.3307,59.3555,51360.0
2018-04-05 14:30:00,72.03,72.23,72.03,72.19,48568.0,59.3555,59.5203,59.3555,59.4873,48568.0
2018-04-05 14:40:00,72.2,72.33,72.17,72.28,64400.0,59.4955,59.6027,59.4708,59.5615,64400.0
2018-04-05 14:50:00,72.28,72.35,72.24,72.26,55456.0,59.5615,59.6191,59.5285,59.545,55456.0
2018-04-05 15:00:00,72.26,72.38,72.22,72.38,89705.0,59.545,59.6439,59.512,59.6439,89705.0
2018-04-05 15:10:00,72.37,72.48,72.35,72.48,72082.0,59.6356,59.7263,59.6191,59.7263,72082.0
2018-04-05 15:20:00,72.48,72.58,72.45,72.52,139598.0,59.7263,59.8087,59.7015,59.7592,139598.0
2018-04-05 15:30:00,72.53,72.54,72.25,72.28,92140.0,59.7675,59.7757,59.5367,59.5615,92140.0
2018-04-05 15:40:00,72.28,72.5,72.27,72.48,204094.0,59.5615,59.7428,59.5532,59.7263,204094.0
2018-04-05 15:50:00,72.49,72.57,72.33,72.44,488624.0,59.7345,59.8004,59.6027,59.6933,488624.0
2018-04-06 09:30:00,71.77,72.85,71.63,72.7,192710.0,59.1412,60.0312,59.0258,59.9076,192710.0
2018-04-06 09:40:00,72.68,72.82,72.49,72.65,147472.0,59.8911,60.0064,59.7345,59.8664,147472.0
2018-04-06 09:50:00,72.67,73.08,72.67,72.91,293711.0,59.8828,60.2207,59.8828,60.0806,293711.0
2018-04-06 10:00:00,72.92,73.42,72.8,73.33,227786.0,60.0888,60.5009,59.99,60.4267,227786.0
2018-04-06 10:10:00,73.32,73.32,73.16,73.24,137230.0,60.4185,60.4185,60.2866,60.3525,137230.0
2018-04-06 10:20:00,73.23,73.31,72.95,72.99,219194.0,60.3443,60.4102,60.1136,60.1465,219194.0
2018-04-06 10:30:00,73.01,73.12,72.92,73.01,137454.0,60.163,60.2537,60.0888,60.163,137454.0
2018-04-06 10:40:00,73.01,73.02,72.58,72.68,146229.0,60.163,60.1713,59.8087,59.8911,146229.0
2018-04-06 10:50:00,72.67,72.77,72.52,72.7,113449.0,59.8828,59.9652,59.7592,59.9076,113449.0
2018-04-06 11:00:00,72.7,72.7,72.33,72.46,110526.0,59.9076,59.9076,59.6027,59.7098,110526.0
2018-04-06 11:10:00,72.46,72.64,72.44,72.53,113457.0,59.7098,59.8581,59.6933,59.7675,113457.0
2018-04-06 11:20:00,72.54,72.66,72.45,72.55,80737.0,59.7757,59.8746,59.7015,59.784,80737.0
2018-04-06 11:30:00,72.57,72.74,72.53,72.68,102672.0,59.8004,59.9405,59.7675,59.8911,102672.0
2018-04-06 11:40:00,72.66,72.73,72.4,72.46,76256.0,59.8746,59.9323,59.6603,59.7098,76256.0
2018-04-06 11:50:00,72.46,72.62,72.45,72.6,97067.0,59.7098,59.8416,59.7015,59.8252,97067.0
2018-04-06 12:00:00,72.58,72.63,72.5,72.57,56142.0,59.8087,59.8499,59.7428,59.8004,56142.0
2018-04-06 12:10:00,72.57,72.66,72.5,72.59,46166.0,59.8004,59.8746,59.7428,59.8169,46166.0
2018-04-06 12:20:00,72.58,72.72,72.55,72.58,56968.0,59.8087,59.924,59.784,59.8087,56968.0
2018-04-06 12:30:00,72.57,72.79,72.5,72.72,71477.0,59.8004,59.9817,59.7428,59.924,71477.0
2018-04-06 12:40:00,72.72,72.97,72.72,72.93,86338.0,59.924,60.13,59.924,60.0971,86338.0
2018-04-06 12:50:00,72.92,73.15,72.87,73.06,131872.0,60.0888,60.2784,60.0476,60.2042,131872.0
2018-04-06 13:00:00,73.06,73.1,72.74,72.74,85915.0,60.2042,60.2372,59.9405,59.9405,85915.0
2018-04-06 13:10:00,72.73,72.76,72.48,72.55,81126.0,59.9323,59.957,59.7263,59.784,81126.0
2018-04-06 13:20:00,72.55,72.7,72.5,72.63,42730.0,59.784,59.9076,59.7428,59.8499,42730.0
2018-04-06 13:30:00,72.64,72.7,72.4,72.4,48387.0,59.8581,59.9076,59.6603,59.6603,48387.0
2018-04-06 13:40:00,72.38,72.42,72.09,72.13,54915.0,59.6439,59.6768,59.4049,59.4379,54915.0
2018-04-06 13:50:00,72.14,72.17,72.03,72.1,81936.0,59.4461,59.4708,59.3555,59.4131,81936.0
2018-04-06 14:00:00,72.1,72.25,71.82,71.95,248438.0,59.4131,59.5367,59.1824,59.2895,248438.0
2018-04-06 14:10:00,71.93,72.08,71.87,71.87,95652.0,59.273,59.3967,59.2236,59.2236,95652.0
2018-04-06 14:20:00,71.86,72.1,71.86,72.01,59384.0,59.2154,59.4131,59.2154,59.339,59384.0
2018-04-06 14:30:00,72.0,72.1,71.77,71.79,134344.0,59.3307,59.4131,59.1412,59.1577,134344.0
2018-04-06 14:40:00,71.78,71.92,71.69,71.72,127243.0,59.1494,59.2648,59.0753,59.1,127243.0
2018-04-06 14:50:00,71.72,71.74,71.51,71.64,132939.0,59.1,59.1165,58.927,59.0341,132939.0
2018-04-06 15:00:00,71.64,71.81,71.64,71.77,114199.0,59.0341,59.1742,59.0341,59.1412,114199.0
2018-04-06 15:10:00,71.76,71.97,71.74,71.79,119991.0,59.133,59.306,59.1165,59.1577,119991.0
2018-04-06 15:20:00,71.8,71.95,71.8,71.86,136017.0,59.1659,59.2895,59.1659,59.2154,136017.0
2018-04-06 15:30:00,71.87,72.16,71.85,72.12,153868.0,59.2236,59.4626,59.2071,59.4296,153868.0
2018-04-06 15:40:00,72.11,72.34,72.11,72.26,275546.0,59.4214,59.6109,59.4214,59.545,275546.0
2018-04-06 15:50:00,72.26,72.48,72.24,72.28,508094.0,59.545,59.7263,59.5285,59.5615,508094.0
2018-04-09 09:30:00,72.45,72.72,71.78,71.78,88171.0,59.7015,59.924,59.1494,59.1494,88171.0
2018-04-09 09:40:00,71.72,72.12,71.64,71.88,61463.0,59.1,59.4296,59.0341,59.2318,61463.0
2018-04-09 09:50:00,71.89,72.22,71.88,72.07,61170.0,59.2401,59.512,59.2318,59.3884,61170.0
2018-04-09 10:00:00,72.1,72.2,71.89,71.92,53996.0,59.4131,59.4955,59.2401,59.2648,53996.0
2018-04-09 10:10:00,71.9,71.99,71.77,71.8,41415.0,59.2483,59.3225,59.1412,59.1659,41415.0
2018-04-09 10:20:00,71.8,71.84,71.68,71.7,36651.0,59.1659,59.1989,59.067,59.0835,36651.0
2018-04-09 10:30:00,71.7,72.14,71.7,72.03,65518.0,59.0835,59.4461,59.0835,59.3555,65518.0
2018-04-09 10:40:00,72.03,72.25,71.99,72.08,47254.0,59.3555,59.5367,59.3225,59.3967,47254.0
2018-04-09 10:50:00,72.08,72.2,72.03,72.1,49695.0,59.3967,59.4955,59.3555,59.4131,49695.0
2018-04-09 11:00:00,72.11,72.29,72.05,72.26,68665.0,59.4214,59.5697,59.3719,59.545,68665.0
2018-04-09 11:10:00,72.26,72.44,72.24,72.3,83359.0,59.545,59.6933,59.5285,59.5779,83359.0
2018-04-09 11:20:00,72.29,72.38,72.19,72.2,43834.0,59.5697,59.6439,59.4873,59.4955,43834.0
2018-04-09 11:30:00,72.2,72.32,72.18,72.2,46670.0,59.4955,59.5944,59.4791,59.4955,46670.0
2018-04-09 11:40:00,72.19,72.31,72.19,72.24,41097.0,59.4873,59.5862,59.4873,59.5285,41097.0
2018-04-09 11:50:00,72.25,72.29,72.14,72.19,40006.0,59.5367,59.5697,59.4461,59.4873,40006.0
2018-04-09 12:00:00,72.19,72.3,72.14,72.28,35749.0,59.4873,59.5779,59.4461,59.5615,35749.0
2018-04-09 12:10:00,72.29,72.3,72.22,72.27,34517.0,59.5697,59.5779,59.512,59.5532,34517.0
2018-04-09 12:20:00,72.28,72.34,72.24,72.33,31547.0,59.5615,59.6109,59.5285,59.6027,31547.0
2018-04-09 12:30:00,72.31,72.31,72.15,72.16,55209.0,59.5862,59.5862,59.4543,59.4626,55209.0
2018-04-09 12:40:00,72.14,72.2,72.1,72.17,32941.0,59.4461,59.4955,59.4131,59.4708,32941.0
2018-04-09 12:50:00,72.19,72.25,72.14,72.24,21440.0,59.4873,59.5367,59.4461,59.5285,21440.0
2018-04-09 13:00:00,72.23,72.34,72.21,72.33,19697.0,59.5203,59.6109,59.5038,59.6027,19697.0
2018-04-09 13:10:00,72.34,72.35,72.22,72.25,28585.0,59.6109,59.6191,59.512,59.5367,28585.0
2018-04-09 13:20:00,72.26,72.33,72.23,72.32,27961.0,59.545,59.6027,59.5203,59.5944,27961.0
2018-04-09 13:30:00,72.34,72.36,72.26,72.32,22352.0,59.6109,59.6274,59.545,59.5944,22352.0
2018-04-09 13:40:00,72.32,72.37,72.25,72.3,32217.0,59.5944,59.6356,59.5367,59.5779,32217.0
2018-04-09 13:50:00,72.32,72.34,72.26,72.27,32490.0,59.5944,59.6109,59.545,59.5532,32490.0
2018-04-09 14:00:00,72.27,72.28,72.09,72.15,34010.0,59.5532,59.5615,59.4049,59.4543,34010.0
2018-04-09 14:10:00,72.14,72.18,72.1,72.17,30492.0,59.4461,59.4791,59.4131,59.4708,30492.0
2018-04-09 14:20:00,72.17,72.17,72.04,72.13,27610.0,59.4708,59.4708,59.3637,59.4379,27610.0
2018-04-09 14:30:00,72.12,72.17,72.04,72.07,27357.0,59.4296,59.4708,59.3637,59.3884,27357.0
2018-04-09 14:40:00,72.07,72.08,71.92,72.03,71483.0,59.3884,59.3967,59.2648,59.3555,71483.0
2018-04-09 14:50:00,72.02,72.07,71.98,72.0,30788.0,59.3472,59.3884,59.3143,59.3307,30788.0
2018-04-09 15:00:00,72.0,72.04,71.97,72.03,41994.0,59.3307,59.3637,59.306,59.3555,41994.0
2018-04-09 15:10:00,72.03,72.04,71.8,71.82,72986.0,59.3555,59.3637,59.1659,59.1824,72986.0
2018-04-09 15:20:00,71.82,72.02,71.78,72.01,106256.0,59.1824,59.3472,59.1494,59.339,106256.0
2018-04-09 15:30:00,72.0,72.01,71.77,71.87,117771.0,59.3307,59.339,59.1412,59.2236,117771.0
2018-04-09 15:40:00,71.86,71.86,71.69,71.75,175925.0,59.2154,59.2154,59.0753,59.1247,175925.0
2018-04-09 15:50:00,71.74,71.79,71.41,71.48,317639.0,59.1165,59.1577,58.8445,58.9022,317639.0
2018-04-10 09:30:00,72.86,72.86,72.35,72.47,211211.0,60.0394,60.0394,59.6191,59.718,211211.0
2018-04-10 09:40:00,72.49,72.85,72.49,72.85,107937.0,59.7345,60.0312,59.7345,60.0312,107937.0
2018-04-10 09:50:00,72.84,72.87,72.5,72.54,136284.0,60.0229,60.0476,59.7428,59.7757,136284.0
2018-04-10 10:00:00,72.55,72.55,72.23,72.25,73018.0,59.784,59.784,59.5203,59.5367,73018.0
2018-04-10 10:10:00,72.26,72.54,72.23,72.41,67361.0,59.545,59.7757,59.5203,59.6686,67361.0
2018-04-10 10:20:00,72.43,72.69,72.3,72.58,84738.0,59.6851,59.8993,59.5779,59.8087,84738.0
2018-04-10 10:30:00,72.56,72.77,72.55,72.55,81040.0,59.7922,59.9652,59.784,59.784,81040.0
2018-04-10 10:40:00,72.54,72.71,72.54,72.64,55968.0,59.7757,59.9158,59.7757,59.8581,55968.0
2018-04-10 10:50:00,72.63,72.82,72.63,72.78,103755.0,59.8499,60.0064,59.8499,59.9735,103755.0
2018-04-10 11:00:00,72.77,72.86,72.77,72.83,121288.0,59.9652,60.0394,59.9652,60.0147,121288.0
2018-04-10 11:10:00,72.83,72.83,72.56,72.61,77594.0,60.0147,60.0147,59.7922,59.8334,77594.0
2018-04-10 11:20:00,72.62,72.82,72.62,72.66,119813.0,59.8416,60.0064,59.8416,59.8746,119813.0
2018-04-10 11:30:00,72.67,72.68,72.39,72.41,70281.0,59.8828,59.8911,59.6521,59.6686,70281.0
2018-04-10 11:40:00,72.42,72.54,72.1,72.21,56891.0,59.6768,59.7757,59.4131,59.5038,56891.0
2018-04-10 11:50:00,72.21,72.44,72.21,72.44,37604.0,59.5038,59.6933,59.5038,59.6933,37604.0
2018-04-10 12:00:00,72.45,72.45,72.33,72.37,42812.0,59.7015,59.7015,59.6027,59.6356,42812.0
2018-04-10 12:10:00,72.39,72.4,72.22,72.22,32878.0,59.6521,59.6603,59.512,59.512,32878.0
2018-04-10 12:20:00,72.22,72.22,71.83,72.01,59665.0,59.512,59.512,59.1906,59.339,59665.0
2018-04-10 12:30:00,72.01,72.3,71.98,72.21,38344.0,59.339,59.5779,59.3143,59.5038,38344.0
2018-04-10 12:40:00,72.21,72.38,72.12,72.36,45387.0,59.5038,59.6439,59.4296,59.6274,45387.0
2018-04-10 12:50:00,72.36,72.51,72.32,72.5,37027.0,59.6274,59.751,59.5944,59.7428,37027.0
2018-04-10 13:00:00,72.5,72.67,72.47,72.64,69092.0,59.7428,59.8828,59.718,59.8581,69092.0
2018-04-10 13:10:00,72.65,72.8,72.64,72.68,84091.0,59.8664,59.99,59.8581,59.8911,84091.0
2018-04-10 13:20:00,72.69,72.86,72.65,72.85,87255.0,59.8993,60.0394,59.8664,60.0312,87255.0
2018-04-10 13:30:00,72.85,72.95,72.78,72.83,61076.0,60.0312,60.1136,59.9735,60.0147,61076.0
2018-04-10 13:40:00,72.82,72.82,72.5,72.54,58104.0,60.0064,60.0064,59.7428,59.7757,58104.0
2018-04-10 13:50:00,72.51,72.78,72.5,72.73,52569.0,59.751,59.9735,59.7428,59.9323,52569.0
2018-04-10 14:00:00,72.74,72.81,72.67,72.76,42774.0,59.9405,59.9982,59.8828,59.957,42774.0
2018-04-10 14:10:00,72.77,72.82,72.64,72.66,44225.0,59.9652,60.0064,59.8581,59.8746,44225.0
2018-04-10 14:20:00,72.67,72.83,72.67,72.74,52507.0,59.8828,60.0147,59.8828,59.9405,52507.0
2018-04-10 14:30:00,72.74,72.93,72.71,72.78,89662.0,59.9405,60.0971,59.9158,59.9735,89662.0
2018-04-10 14:40:00,72.78,72.84,72.61,72.69,83645.0,59.9735,60.0229,59.8334,59.8993,83645.0
2018-04-10 14:50:00,72.68,72.78,72.65,72.75,56705.0,59.8911,59.9735,59.8664,59.9488,56705.0
2018-04-10 15:00:00,72.75,72.91,72.69,72.87,70528.0,59.9488,60.0806,59.8993,60.0476,70528.0
2018-04-10 15:10:00,72.88,72.91,72.7,72.8,89281.0,60.0559,60.0806,59.9076,59.99,89281.0
2018-04-10 15:20:00,72.82,72.85,72.57,72.72,85698.0,60.0064,60.0312,59.8004,59.924,85698.0
2018-04-10 15:30:00,72.71,72.73,72.62,72.73,105531.0,59.9158,59.9323,59.8416,59.9323,105531.0
2018-04-10 15:40:00,72.73,73.01,72.71,72.98,197611.0,59.9323,60.163,59.9158,60.1383,197611.0
2018-04-10 15:50:00,72.98,73.0,72.8,72.8,335477.0,60.1383,60.1548,59.99,59.99,335477.0
2018-04-11 09:30:00,72.48,72.5,72.18,72.42,144060.0,59.7263,59.7428,59.4791,59.6768,144060.0
2018-04-11 09:40:00,72.44,72.53,72.29,72.29,71135.0,59.6933,59.7675,59.5697,59.5697,71135.0
2018-04-11 09:50:00,72.31,72.4,72.14,72.34,49654.0,59.5862,59.6603,59.4461,59.6109,49654.0
2018-04-11 10:00:00,72.33,72.57,72.3,72.43,89505.0,59.6027,59.8004,59.5779,59.6851,89505.0
2018-04-11 10:10:00,72.44,72.74,72.43,72.74,70556.0,59.6933,59.9405,59.6851,59.9405,70556.0
2018-04-11 10:20:00,72.73,73.16,72.73,73.13,129438.0,59.9323,60.2866,59.9323,60.2619,129438.0
2018-04-11 10:30:00,73.13,73.25,73.04,73.25,81357.0,60.2619,60.3608,60.1877,60.3608,81357.0
2018-04-11 10:40:00,73.26,73.34,73.16,73.19,111336.0,60.369,60.4349,60.2866,60.3113,111336.0
2018-04-11 10:50:00,73.18,73.18,72.85,72.9,91803.0,60.3031,60.3031,60.0312,60.0724,91803.0
2018-04-11 11:00:00,72.89,73.04,72.75,72.92,97539.0,60.0641,60.1877,59.9488,60.0888,97539.0
2018-04-11 11:10:00,72.91,73.01,72.84,72.93,53132.0,60.0806,60.163,60.0229,60.0971,53132.0
2018-04-11 11:20:00,72.94,73.35,72.91,73.18,149700.0,60.1053,60.4432,60.0806,60.3031,149700.0
2018-04-11 11:30:00,73.17,73.17,72.91,73.07,57138.0,60.2949,60.2949,60.0806,60.2125,57138.0
2018-04-11 11:40:00,73.06,73.19,73.03,73.12,46685.0,60.2042,60.3113,60.1795,60.2537,46685.0
2018-04-11 11:50:00,73.12,73.18,73.06,73.14,45766.0,60.2537,60.3031,60.2042,60.2701,45766.0
2018-04-11 12:00:00,73.15,73.39,73.14,73.28,50808.0,60.2784,60.4761,60.2701,60.3855,50808.0
2018-04-11 12:10:00,73.3,73.47,73.21,73.21,102207.0,60.402,60.5421,60.3278,60.3278,102207.0
2018-04-11 12:20:00,73.22,73.34,73.11,73.13,31636.0,60.3361,60.4349,60.2454,60.2619,31636.0
2018-04-11 12:30:00,73.14,73.16,73.02,73.08,31273.0,60.2701,60.2866,60.1713,60.2207,31273.0
2018-04-11 12:40:00,73.07,73.21,73.07,73.1,27509.0,60.2125,60.3278,60.2125,60.2372,27509.0
2018-04-11 12:50:00,73.09,73.09,73.0,73.03,30581.0,60.2289,60.2289,60.1548,60.1795,30581.0
2018-04-11 13:00:00,73.02,73.15,73.0,73.12,37949.0,60.1713,60.2784,60.1548,60.2537,37949.0
2018-04-11 13:10:00,73.12,73.17,72.99,73.16,56729.0,60.2537,60.2949,60.1465,60.2866,56729.0
2018-04-11 13:20:00,73.16,73.18,73.05,73.08,34942.0,60.2866,60.3031,60.196,60.2207,34942.0
2018-04-11 13:30:00,73.08,73.15,72.96,73.14,57005.0,60.2207,60.2784,60.1218,60.2701,57005.0
2018-04-11 13:40:00,73.13,73.2,73.03,73.2,40688.0,60.2619,60.3196,60.1795,60.3196,40688.0
2018-04-11 13:50:00,73.19,73.19,73.08,73.1,28504.0,60.3113,60.3113,60.2207,60.2372,28504.0
2018-04-11 14:00:00,73.09,73.21,72.98,73.01,49390.0,60.2289,60.3278,60.1383,60.163,49390.0
2018-04-11 14:10:00,73.01,73.3,72.98,73.27,65630.0,60.163,60.402,60.1383,60.3773,65630.0
2018-04-11 14:20:00,73.28,73.41,73.17,73.28,93180.0,60.3855,60.4926,60.2949,60.3855,93180.0
2018-04-11 14:30:00,73.27,73.41,73.25,73.4,45984.0,60.3773,60.4926,60.3608,60.4844,45984.0
2018-04-11 14:40:00,73.4,73.51,73.21,73.21,86317.0,60.4844,60.575,60.3278,60.3278,86317.0
2018-04-11 14:50:00,73.22,73.29,73.11,73.19,57165.0,60.3361,60.3937,60.2454,60.3113,57165.0
2018-04-11 15:00:00,73.19,73.33,73.04,73.06,115415.0,60.3113,60.4267,60.1877,60.2042,115415.0
2018-04-11 15:10:00,73.06,73.07,72.87,72.97,55029.0,60.2042,60.2125,60.0476,60.13,55029.0
2018-04-11 15:20:00,72.96,72.99,72.87,72.95,53667.0,60.1218,60.1465,60.0476,60.1136,53667.0
2018-04-11 15:30:00,72.96,73.04,72.91,72.96,85843.0,60.1218,60.1877,60.0806,60.1218,85843.0
2018-04-11 15:40:00,72.96,73.01,72.75,72.75,155823.0,60.1218,60.163,59.9488,59.9488,155823.0
2018-04-11 15:50:00,72.75,72.82,72.72,72.82,190687.0,59.9488,60.0064,59.924,60.0064,190687.0
2018-04-12 09:30:00,73.11,73.27,72.9,73.22,118871.0,60.2454,60.3773,60.0724,60.3361,118871.0
2018-04-12 09:40:00,73.22,73.35,73.14,73.25,32816.0,60.3361,60.4432,60.2701,60.3608,32816.0
2018-04-12 09:50:00,73.22,73.44,73.03,73.41,42886.0,60.3361,60.5173,60.1795,60.4926,42886.0
2018-04-12 10:00:00,73.42,73.59,73.37,73.38,99919.0,60.5009,60.641,60.4597,60.4679,99919.0
2018-04-12 10:10:00,73.39,73.39,73.23,73.26,39432.0,60.4761,60.4761,60.3443,60.369,39432.0
2018-04-12 10:20:00,73.23,73.37,73.15,73.26,57481.0,60.3443,60.4597,60.2784,60.369,57481.0
2018-04-12 10:30:00,73.26,73.26,72.94,73.04,63570.0,60.369,60.369,60.1053,60.1877,63570.0
2018-04-12 10:40:00,73.07,73.17,72.89,73.16,40646.0,60.2125,60.2949,60.0641,60.2866,40646.0
2018-04-12 10:50:00,73.15,73.22,72.97,73.02,74144.0,60.2784,60.3361,60.13,60.1713,74144.0
2018-04-12 11:00:00,73.0,73.07,72.87,73.05,37037.0,60.1548,60.2125,60.0476,60.196,37037.0
2018-04-12 11:10:00,73.05,73.16,73.02,73.15,36538.0,60.196,60.2866,60.1713,60.2784,36538.0
2018-04-12 11:20:00,73.15,73.16,73.03,73.07,38967.0,60.2784,60.2866,60.1795,60.2125,38967.0
2018-04-12 11:30:00,73.07,73.14,72.96,73.05,30112.0,60.2125,60.2701,60.1218,60.196,30112.0
2018-04-12 11:40:00,73.04,73.08,72.89,72.92,43622.0,60.1877,60.2207,60.0641,60.0888,43622.0
2018-04-12 11:50:00,72.92,72.95,72.84,72.87,54864.0,60.0888,60.1136,60.0229,60.0476,54864.0
2018-04-12 12:00:00,72.87,73.02,72.86,72.9,37300.0,60.0476,60.1713,60.0394,60.0724,37300.0
2018-04-12 12:10:00,72.91,72.91,72.64,72.79,64150.0,60.0806,60.0806,59.8581,59.9817,64150.0
2018-04-12 12:20:00,72.79,72.8,72.61,72.62,56579.0,59.9817,59.99,59.8334,59.8416,56579.0
2018-04-12 12:30:00,72.61,72.69,72.6,72.63,41034.0,59.8334,59.8993,59.8252,59.8499,41034.0
2018-04-12 12:40:00,72.63,72.73,72.55,72.69,75835.0,59.8499,59.9323,59.784,59.8993,75835.0
2018-04-12 12:50:00,72.67,72.7,72.61,72.67,34313.0,59.8828,59.9076,59.8334,59.8828,34313.0
2018-04-12 13:00:00,72.67,72.74,72.49,72.55,41795.0,59.8828,59.9405,59.7345,59.784,41795.0
2018-04-12 13:10:00,72.58,72.61,72.51,72.56,28032.0,59.8087,59.8334,59.751,59.7922,28032.0
2018-04-12 13:20:00,72.54,72.55,72.31,72.37,41584.0,59.7757,59.784,59.5862,59.6356,41584.0
2018-04-12 13:30:00,72.37,72.46,72.34,72.45,40075.0,59.6356,59.7098,59.6109,59.7015,40075.0
2018-04-12 13:40:00,72.45,72.57,72.38,72.51,49386.0,59.7015,59.8004,59.6439,59.751,49386.0
2018-04-12 13:50:00,72.53,72.58,72.23,72.25,46605.0,59.7675,59.8087,59.5203,59.5367,46605.0
2018-04-12 14:00:00,72.25,72.38,72.21,72.34,42313.0,59.5367,59.6439,59.5038,59.6109,42313.0
2018-04-12 14:10:00,72.34,72.43,72.32,72.4,42075.0,59.6109,59.6851,59.5944,59.6603,42075.0
2018-04-12 14:20:00,72.41,72.44,72.3,72.3,48077.0,59.6686,59.6933,59.5779,59.5779,48077.0
2018-04-12 14:30:00,72.31,72.33,72.23,72.29,32312.0,59.5862,59.6027,59.5203,59.5697,32312.0
2018-04-12 14:40:00,72.28,72.3,72.16,72.21,42261.0,59.5615,59.5779,59.4626,59.5038,42261.0
2018-04-12 14:50:00,72.21,72.3,72.18,72.26,46552.0,59.5038,59.5779,59.4791,59.545,46552.0
2018-04-12 15:00:00,72.27,72.3,72.1,72.11,57689.0,59.5532,59.5779,59.4131,59.4214,57689.0
2018-04-12 15:10:00,72.11,72.23,72.11,72.23,75895.0,59.4214,59.5203,59.4214,59.5203,75895.0
2018-04-12 15:20:00,72.24,72.55,72.23,72.54,105594.0,59.5285,59.784,59.5203,59.7757,105594.0
2018-04-12 15:30:00,72.53,72.69,72.52,72.67,171009.0,59.7675,59.8993,59.7592,59.8828,171009.0
2018-04-12 15:40:00,72.67,72.68,72.49,72.5,192573.0,59.8828,59.8911,59.7345,59.7428,192573.0
2018-04-12 15:50:00,72.5,72.52,72.34,72.42,209518.0,59.7428,59.7592,59.6109,59.6768,209518.0
2018-04-13 09:30:00,72.78,72.79,72.31,72.65,87363.0,59.9735,59.9817,59.5862,59.8664,87363.0
2018-04-13 09:40:00,72.65,72.7,72.47,72.59,58814.0,59.8664,59.9076,59.718,59.8169,58814.0
2018-04-13 09:50:00,72.59,72.74,72.54,72.63,40639.0,59.8169,59.9405,59.7757,59.8499,40639.0
2018-04-13 10:00:00,72.59,72.63,72.14,72.15,72240.0,59.8169,59.8499,59.4461,59.4543,72240.0
2018-04-13 10:10:00,72.15,72.28,72.06,72.17,54460.0,59.4543,59.5615,59.3802,59.4708,54460.0
2018-04-13 10:20:00,72.17,72.2,71.6,71.63,146235.0,59.4708,59.4955,59.0011,59.0258,146235.0
2018-04-13 10:30:00,71.61,71.78,71.48,71.73,64874.0,59.0094,59.1494,58.9022,59.1082,64874.0
2018-04-13 10:40:00,71.73,71.83,71.64,71.76,54551.0,59.1082,59.1906,59.0341,59.133,54551.0
2018-04-13 10:50:00,71.74,71.82,71.69,71.74,48517.0,59.1165,59.1824,59.0753,59.1165,48517.0
2018-04-13 11:00:00,71.73,71.75,71.6,71.75,56714.0,59.1082,59.1247,59.0011,59.1247,56714.0
2018-04-13 11:10:00,71.76,72.09,71.71,71.72,92897.0,59.133,59.4049,59.0918,59.1,92897.0
2018-04-13 11:20:00,71.71,72.0,71.69,71.89,73415.0,59.0918,59.3307,59.0753,59.2401,73415.0
2018-04-13 11:30:00,71.88,71.88,71.61,71.69,48905.0,59.2318,59.2318,59.0094,59.0753,48905.0
2018-04-13 11:40:00,71.69,71.9,71.65,71.85,27556.0,59.0753,59.2483,59.0423,59.2071,27556.0
2018-04-13 11:50:00,71.84,72.06,71.78,72.01,42180.0,59.1989,59.3802,59.1494,59.339,42180.0
2018-04-13 12:00:00,72.01,72.08,71.83,71.87,33375.0,59.339,59.3967,59.1906,59.2236,33375.0
2018-04-13 12:10:00,71.86,71.94,71.83,71.87,30472.0,59.2154,59.2813,59.1906,59.2236,30472.0
2018-04-13 12:20:00,71.87,72.01,71.87,71.97,42945.0,59.2236,59.339,59.2236,59.306,42945.0
2018-04-13 12:30:00,71.96,71.99,71.79,71.83,34545.0,59.2978,59.3225,59.1577,59.1906,34545.0
2018-04-13 12:40:00,71.84,71.9,71.69,71.77,41234.0,59.1989,59.2483,59.0753,59.1412,41234.0
2018-04-13 12:50:00,71.78,71.83,71.68,71.81,30514.0,59.1494,59.1906,59.067,59.1742,30514.0
2018-04-13 13:00:00,71.82,71.93,71.82,71.88,31031.0,59.1824,59.273,59.1824,59.2318,31031.0
2018-04-13 13:10:00,71.88,71.95,71.84,71.84,21563.0,59.2318,59.2895,59.1989,59.1989,21563.0
2018-04-13 13:20:00,71.86,72.01,71.86,71.98,37347.0,59.2154,59.339,59.2154,59.3143,37347.0
2018-04-13 13:30:00,71.99,72.0,71.88,71.97,46553.0,59.3225,59.3307,59.2318,59.306,46553.0
2018-04-13 13:40:00,71.95,72.02,71.89,71.89,23600.0,59.2895,59.3472,59.2401,59.2401,23600.0
2018-04-13 13:50:00,71.89,71.9,71.8,71.83,48324.0,59.2401,59.2483,59.1659,59.1906,48324.0
2018-04-13 14:00:00,71.8,71.82,71.72,71.8,34425.0,59.1659,59.1824,59.1,59.1659,34425.0
2018-04-13 14:10:00,71.8,71.81,71.69,71.71,41643.0,59.1659,59.1742,59.0753,59.0918,41643.0
2018-04-13 14:20:00,71.69,71.71,71.58,71.6,78789.0,59.0753,59.0918,58.9846,59.0011,78789.0
2018-04-13 14:30:00,71.6,71.75,71.56,71.57,78032.0,59.0011,59.1247,58.9682,58.9764,78032.0
2018-04-13 14:40:00,71.56,71.65,71.49,71.49,75337.0,58.9682,59.0423,58.9105,58.9105,75337.0
2018-04-13 14:50:00,71.48,71.57,71.43,71.47,77918.0,58.9022,58.9764,58.861,58.894,77918.0
2018-04-13 15:00:00,71.47,71.49,71.33,71.42,66528.0,58.894,58.9105,58.7786,58.8528,66528.0
2018-04-13 15:10:00,71.41,71.52,71.14,71.14,105026.0,58.8445,58.9352,58.6221,58.6221,105026.0
2018-04-13 15:20:00,71.14,71.36,71.14,71.32,72452.0,58.6221,58.8033,58.6221,58.7704,72452.0
2018-04-13 15:30:00,71.31,71.48,71.27,71.4,251429.0,58.7621,58.9022,58.7292,58.8363,251429.0
2018-04-13 15:40:00,71.4,71.6,71.38,71.53,302860.0,58.8363,59.0011,58.8198,58.9434,302860.0
2018-04-13 15:50:00,71.54,71.61,71.45,71.52,335732.0,58.9517,59.0094,58.8775,58.9352,335732.0
2018-04-16 09:30:00,71.94,72.43,71.61,71.64,199231.0,59.2813,59.6851,59.0094,59.0341,199231.0
2018-04-16 09:40:00,71.64,71.94,71.47,71.73,92432.0,59.0341,59.2813,58.894,59.1082,92432.0
2018-04-16 09:50:00,71.72,71.83,71.62,71.75,105295.0,59.1,59.1906,59.0176,59.1247,105295.0
2018-04-16 10:00:00,71.77,72.07,71.77,71.92,92056.0,59.1412,59.3884,59.1412,59.2648,92056.0
2018-04-16 10:10:00,71.93,72.01,71.75,71.79,72109.0,59.273,59.339,59.1247,59.1577,72109.0
2018-04-16 10:20:00,71.79,71.97,71.74,71.92,81504.0,59.1577,59.306,59.1165,59.2648,81504.0
2018-04-16 10:30:00,71.94,71.96,71.62,71.62,94946.0,59.2813,59.2978,59.0176,59.0176,94946.0
2018-04-16 10:40:00,71.61,71.69,71.5,71.62,73627.0,59.0094,59.0753,58.9187,59.0176,73627.0
2018-04-16 10:50:00,71.61,71.85,71.6,71.73,55071.0,59.0094,59.2071,59.0011,59.1082,55071.0
2018-04-16 11:00:00,71.74,71.93,71.73,71.76,64185.0,59.1165,59.273,59.1082,59.133,64185.0
2018-04-16 11:10:00,71.76,71.88,71.67,71.73,73696.0,59.133,59.2318,59.0588,59.1082,73696.0
2018-04-16 11:20:00,71.71,71.83,71.67,71.72,72488.0,59.0918,59.1906,59.0588,59.1,72488.0
2018-04-16 11:30:00,71.73,71.8,71.65,71.77,42883.0,59.1082,59.1659,59.0423,59.1412,42883.0
2018-04-16 11:40:00,71.79,71.84,71.69,71.75,44298.0,59.1577,59.1989,59.0753,59.1247,44298.0
2018-04-16 11:50:00,71.76,71.92,71.68,71.85,39255.0,59.133,59.2648,59.067,59.2071,39255.0
2018-04-16 12:00:00,71.84,71.97,71.83,71.91,111786.0,59.1989,59.306,59.1906,59.2566,111786.0
2018-04-16 12:10:00,71.91,72.07,71.85,72.05,97429.0,59.2566,59.3884,59.2071,59.3719,97429.0
2018-04-16 12:20:00,72.06,72.1,71.96,72.01,75043.0,59.3802,59.4131,59.2978,59.339,75043.0
2018-04-16 12:30:00,72.0,72.11,71.93,72.02,34215.0,59.3307,59.4214,59.273,59.3472,34215.0
2018-04-16 12:40:00,72.02,72.1,72.01,72.07,26598.0,59.3472,59.4131,59.339,59.3884,26598.0
2018-04-16 12:50:00,72.08,72.21,72.03,72.04,39301.0,59.3967,59.5038,59.3555,59.3637,39301.0
2018-04-16 13:00:00,72.04,72.25,72.04,72.24,45550.0,59.3637,59.5367,59.3637,59.5285,45550.0
2018-04-16 13:10:00,72.23,72.29,72.17,72.28,55670.0,59.5203,59.5697,59.4708,59.5615,55670.0
2018-04-16 13:20:00,72.3,72.3,72.18,72.24,107089.0,59.5779,59.5779,59.4791,59.5285,107089.0
2018-04-16 13:30:00,72.22,72.29,72.21,72.25,47192.0,59.512,59.5697,59.5038,59.5367,47192.0
2018-04-16 13:40:00,72.26,72.3,72.15,72.16,57787.0,59.545,59.5779,59.4543,59.4626,57787.0
2018-04-16 13:50:00,72.16,72.16,72.0,72.06,52754.0,59.4626,59.4626,59.3307,59.3802,52754.0
2018-04-16 14:00:00,72.07,72.08,71.91,71.99,69721.0,59.3884,59.3967,59.2566,59.3225,69721.0
2018-04-16 14:10:00,71.99,72.02,71.91,72.0,62456.0,59.3225,59.3472,59.2566,59.3307,62456.0
2018-04-16 14:20:00,71.99,72.01,71.87,71.94,90136.0,59.3225,59.339,59.2236,59.2813,90136.0
2018-04-16 14:30:00,71.93,72.03,71.92,71.95,104177.0,59.273,59.3555,59.2648,59.2895,104177.0
2018-04-16 14:40:00,71.96,72.02,71.92,71.98,72250.0,59.2978,59.3472,59.2648,59.3143,72250.0
2018-04-16 14:50:00,71.99,72.06,71.93,71.96,58185.0,59.3225,59.3802,59.273,59.2978,58185.0
2018-04-16 15:00:00,71.95,72.03,71.86,72.03,106636.0,59.2895,59.3555,59.2154,59.3555,106636.0
2018-04-16 15:10:00,72.03,72.34,72.02,72.1,140950.0,59.3555,59.6109,59.3472,59.4131,140950.0
2018-04-16 15:20:00,72.09,72.13,72.02,72.12,85181.0,59.4049,59.4379,59.3472,59.4296,85181.0
2018-04-16 15:30:00,72.11,72.13,71.93,71.97,97196.0,59.4214,59.4379,59.273,59.306,97196.0
2018-04-16 15:40:00,71.98,72.03,71.83,71.88,216952.0,59.3143,59.3555,59.1906,59.2318,216952.0
2018-04-16 15:50:00,71.88,72.04,71.88,72.0,496630.0,59.2318,59.3637,59.2318,59.3307,496630.0
2018-04-17 09:30:00,72.81,72.83,72.44,72.57,141619.0,59.9982,60.0147,59.6933,59.8004,141619.0
2018-04-17 09:40:00,72.57,72.74,72.52,72.71,151621.0,59.8004,59.9405,59.7592,59.9158,151621.0
2018-04-17 09:50:00,72.72,72.85,72.56,72.82,138137.0,59.924,60.0312,59.7922,60.0064,138137.0
2018-04-17 10:00:00,72.82,72.92,72.59,72.69,61841.0,60.0064,60.0888,59.8169,59.8993,61841.0
2018-04-17 10:10:00,72.67,72.94,72.61,72.82,73318.0,59.8828,60.1053,59.8334,60.0064,73318.0
2018-04-17 10:20:00,72.84,72.85,72.64,72.73,81893.0,60.0229,60.0312,59.8581,59.9323,81893.0
2018-04-17 10:30:00,72.73,72.88,72.69,72.82,34801.0,59.9323,60.0559,59.8993,60.0064,34801.0
2018-04-17 10:40:00,72.83,72.83,72.69,72.72,28997.0,60.0147,60.0147,59.8993,59.924,28997.0
2018-04-17 10:50:00,72.73,72.87,72.61,72.84,45961.0,59.9323,60.0476,59.8334,60.0229,45961.0
2018-04-17 11:00:00,72.83,72.91,72.77,72.79,42186.0,60.0147,60.0806,59.9652,59.9817,42186.0
2018-04-17 11:10:00,72.8,72.92,72.77,72.83,48713.0,59.99,60.0888,59.9652,60.0147,48713.0
2018-04-17 11:20:00,72.82,72.87,72.73,72.77,33602.0,60.0064,60.0476,59.9323,59.9652,33602.0
2018-04-17 11:30:00,72.77,72.77,72.64,72.65,38448.0,59.9652,59.9652,59.8581,59.8664,38448.0
2018-04-17 11:40:00,72.64,72.77,72.61,72.69,33884.0,59.8581,59.9652,59.8334,59.8993,33884.0
2018-04-17 11:50:00,72.7,72.72,72.61,72.61,46123.0,59.9076,59.924,59.8334,59.8334,46123.0
2018-04-17 12:00:00,72.62,72.74,72.59,72.74,24129.0,59.8416,59.9405,59.8169,59.9405,24129.0
2018-04-17 12:10:00,72.76,72.79,72.69,72.73,25867.0,59.957,59.9817,59.8993,59.9323,25867.0
2018-04-17 12:20:00,72.74,72.79,72.71,72.76,29154.0,59.9405,59.9817,59.9158,59.957,29154.0
2018-04-17 12:30:00,72.77,72.77,72.63,72.73,35328.0,59.9652,59.9652,59.8499,59.9323,35328.0
2018-04-17 12:40:00,72.75,72.75,72.56,72.56,30411.0,59.9488,59.9488,59.7922,59.7922,30411.0
2018-04-17 12:50:00,72.58,72.69,72.52,72.56,26640.0,59.8087,59.8993,59.7592,59.7922,26640.0
2018-04-17 13:00:00,72.53,72.63,72.5,72.58,33848.0,59.7675,59.8499,59.7428,59.8087,33848.0
2018-04-17 13:10:00,72.57,72.63,72.48,72.56,32627.0,59.8004,59.8499,59.7263,59.7922,32627.0
2018-04-17 13:20:00,72.56,72.64,72.47,72.63,21553.0,59.7922,59.8581,59.718,59.8499,21553.0
2018-04-17 13:30:00,72.64,72.69,72.61,72.66,32085.0,59.8581,59.8993,59.8334,59.8746,32085.0
2018-04-17 13:40:00,72.68,72.69,72.55,72.59,70805.0,59.8911,59.8993,59.784,59.8169,70805.0
2018-04-17 13:50:00,72.59,72.64,72.52,72.63,30508.0,59.8169,59.8581,59.7592,59.8499,30508.0
2018-04-17 14:00:00,72.64,72.75,72.63,72.64,50568.0,59.8581,59.9488,59.8499,59.8581,50568.0
2018-04-17 14:10:00,72.63,72.64,72.56,72.58,46294.0,59.8499,59.8581,59.7922,59.8087,46294.0
2018-04-17 14:20:00,72.58,72.64,72.53,72.63,37196.0,59.8087,59.8581,59.7675,59.8499,37196.0
2018-04-17 14:30:00,72.64,72.69,72.62,72.65,35418.0,59.8581,59.8993,59.8416,59.8664,35418.0
2018-04-17 14:40:00,72.66,72.77,72.66,72.74,46694.0,59.8746,59.9652,59.8746,59.9405,46694.0
2018-04-17 14:50:00,72.73,72.75,72.64,72.74,52870.0,59.9323,59.9488,59.8581,59.9405,52870.0
2018-04-17 15:00:00,72.74,72.79,72.67,72.76,57429.0,59.9405,59.9817,59.8828,59.957,57429.0
2018-04-17 15:10:00,72.77,72.82,72.68,72.8,61413.0,59.9652,60.0064,59.8911,59.99,61413.0
2018-04-17 15:20:00,72.81,72.83,72.67,72.69,77627.0,59.9982,60.0147,59.8828,59.8993,77627.0
2018-04-17 15:30:00,72.69,72.75,72.61,72.61,119796.0,59.8993,59.9488,59.8334,59.8334,119796.0
2018-04-17 15:40:00,72.62,72.62,72.56,72.58,149114.0,59.8416,59.8416,59.7922,59.8087,149114.0
2018-04-17 15:50:00,72.58,72.59,72.39,72.44,312505.0,59.8087,59.8169,59.6521,59.6933,312505.0
2018-04-18 09:30:00,72.73,73.07,72.61,72.96,123082.0,59.9323,60.2125,59.8334,60.1218,123082.0
2018-04-18 09:40:00,72.96,73.46,72.93,73.39,100938.0,60.1218,60.5338,60.0971,60.4761,100938.0
2018-04-18 09:50:00,73.4,73.44,73.2,73.24,40507.0,60.4844,60.5173,60.3196,60.3525,40507.0
2018-04-18 10:00:00,73.21,73.3,73.02,73.08,40279.0,60.3278,60.402,60.1713,60.2207,40279.0
2018-04-18 10:10:00,73.09,73.09,72.86,72.88,31589.0,60.2289,60.2289,60.0394,60.0559,31589.0
2018-04-18 10:20:00,72.87,72.9,72.76,72.77,30935.0,60.0476,60.0724,59.957,59.9652,30935.0
2018-04-18 10:30:00,72.75,72.84,72.71,72.75,40808.0,59.9488,60.0229,59.9158,59.9488,40808.0
2018-04-18 10:40:00,72.76,72.8,72.65,72.75,32315.0,59.957,59.99,59.8664,59.9488,32315.0
2018-04-18 10:50:00,72.75,72.84,72.73,72.75,18832.0,59.9488,60.0229,59.9323,59.9488,18832.0
2018-04-18 11:00:00,72.76,72.92,72.76,72.78,33715.0,59.957,60.0888,59.957,59.9735,33715.0
2018-04-18 11:10:00,72.79,72.87,72.72,72.78,38277.0,59.9817,60.0476,59.924,59.9735,38277.0
2018-04-18 11:20:00,72.78,72.82,72.7,72.76,25664.0,59.9735,60.0064,59.9076,59.957,25664.0
2018-04-18 11:30:00,72.76,72.81,72.64,72.8,55422.0,59.957,59.9982,59.8581,59.99,55422.0
2018-04-18 11:40:00,72.8,72.8,72.62,72.7,54124.0,59.99,59.99,59.8416,59.9076,54124.0
2018-04-18 11:50:00,72.69,72.7,72.54,72.54,28073.0,59.8993,59.9076,59.7757,59.7757,28073.0
2018-04-18 12:00:00,72.55,72.66,72.55,72.62,16523.0,59.784,59.8746,59.784,59.8416,16523.0
2018-04-18 12:10:00,72.63,72.65,72.57,72.59,15538.0,59.8499,59.8664,59.8004,59.8169,15538.0
2018-04-18 12:20:00,72.59,72.61,72.5,72.52,17248.0,59.8169,59.8334,59.7428,59.7592,17248.0
2018-04-18 12:30:00,72.52,72.57,72.5,72.57,21906.0,59.7592,59.8004,59.7428,59.8004,21906.0
2018-04-18 12:40:00,72.57,72.58,72.45,72.48,24832.0,59.8004,59.8087,59.7015,59.7263,24832.0
2018-04-18 12:50:00,72.49,72.62,72.47,72.59,20712.0,59.7345,59.8416,59.718,59.8169,20712.0
2018-04-18 13:00:00,72.58,72.71,72.58,72.67,18949.0,59.8087,59.9158,59.8087,59.8828,18949.0
2018-04-18 13:10:00,72.67,72.79,72.67,72.79,29678.0,59.8828,59.9817,59.8828,59.9817,29678.0
2018-04-18 13:20:00,72.79,72.79,72.69,72.73,24952.0,59.9817,59.9817,59.8993,59.9323,24952.0
2018-04-18 13:30:00,72.73,72.75,72.68,72.72,17034.0,59.9323,59.9488,59.8911,59.924,17034.0
2018-04-18 13:40:00,72.7,72.73,72.65,72.65,21919.0,59.9076,59.9323,59.8664,59.8664,21919.0
2018-04-18 13:50:00,72.65,72.7,72.57,72.58,19942.0,59.8664,59.9076,59.8004,59.8087,19942.0
2018-04-18 14:00:00,72.59,72.59,72.5,72.58,36551.0,59.8169,59.8169,59.7428,59.8087,36551.0
2018-04-18 14:10:00,72.58,72.67,72.56,72.59,69041.0,59.8087,59.8828,59.7922,59.8169,69041.0
2018-04-18 14:20:00,72.59,72.79,72.58,72.79,53715.0,59.8169,59.9817,59.8087,59.9817,53715.0
2018-04-18 14:30:00,72.77,72.8,72.63,72.65,60669.0,59.9652,59.99,59.8499,59.8664,60669.0
2018-04-18 14:40:00,72.64,72.66,72.55,72.55,66610.0,59.8581,59.8746,59.784,59.784,66610.0
2018-04-18 14:50:00,72.55,72.6,72.46,72.58,50246.0,59.784,59.8252,59.7098,59.8087,50246.0
2018-04-18 15:00:00,72.58,72.6,72.42,72.55,82844.0,59.8087,59.8252,59.6768,59.784,82844.0
2018-04-18 15:10:00,72.55,72.63,72.53,72.57,73294.0,59.784,59.8499,59.7675,59.8004,73294.0
2018-04-18 15:20:00,72.58,72.6,72.51,72.53,65856.0,59.8087,59.8252,59.751,59.7675,65856.0
2018-04-18 15:30:00,72.53,72.64,72.45,72.62,115532.0,59.7675,59.8581,59.7015,59.8416,115532.0
2018-04-18 15:40:00,72.61,72.69,72.5,72.52,187170.0,59.8334,59.8993,59.7428,59.7592,187170.0
2018-04-18 15:50:00,72.51,72.58,72.47,72.51,367193.0,59.751,59.8087,59.718,59.751,367193.0
2018-04-19 09:30:00,72.31,72.31,71.41,71.57,146746.0,59.5862,59.5862,58.8445,58.9764,146746.0
2018-04-19 09:40:00,71.54,71.55,70.95,71.03,259330.0,58.9517,58.9599,58.4655,58.5314,259330.0
2018-04-19 09:50:00,70.99,71.11,70.94,71.01,125882.0,58.4985,58.5973,58.4573,58.5149,125882.0
2018-04-19 10:00:00,71.01,71.06,70.74,70.95,230307.0,58.5149,58.5561,58.2924,58.4655,230307.0
2018-04-19 10:10:00,70.95,71.1,70.65,71.04,244478.0,58.4655,58.5891,58.2183,58.5397,244478.0
2018-04-19 10:20:00,71.03,71.09,70.95,70.99,65512.0,58.5314,58.5809,58.4655,58.4985,65512.0
2018-04-19 10:30:00,70.99,71.19,70.92,71.03,92099.0,58.4985,58.6633,58.4408,58.5314,92099.0
2018-04-19 10:40:00,71.04,71.05,70.81,70.89,137777.0,58.5397,58.5479,58.3501,58.416,137777.0
2018-04-19 10:50:00,70.89,70.97,70.56,70.67,152784.0,58.416,58.482,58.1441,58.2348,152784.0
2018-04-19 11:00:00,70.68,70.76,70.55,70.56,172467.0,58.243,58.3089,58.1359,58.1441,172467.0
2018-04-19 11:10:00,70.56,70.62,70.49,70.55,157619.0,58.1441,58.1936,58.0864,58.1359,157619.0
2018-04-19 11:20:00,70.54,70.75,70.54,70.67,120831.0,58.1276,58.3007,58.1276,58.2348,120831.0
2018-04-19 11:30:00,70.67,70.7,70.51,70.51,89199.0,58.2348,58.2595,58.1029,58.1029,89199.0
2018-04-19 11:40:00,70.53,70.54,70.43,70.49,119100.0,58.1194,58.1276,58.037,58.0864,119100.0
2018-04-19 11:50:00,70.49,70.5,70.39,70.45,123820.0,58.0864,58.0947,58.004,58.0535,123820.0
2018-04-19 12:00:00,70.44,70.51,70.36,70.41,101104.0,58.0452,58.1029,57.9793,58.0205,101104.0
2018-04-19 12:10:00,70.39,70.44,70.35,70.44,76583.0,58.004,58.0452,57.9711,58.0452,76583.0
2018-04-19 12:20:00,70.44,70.46,70.34,70.4,95140.0,58.0452,58.0617,57.9628,58.0123,95140.0
2018-04-19 12:30:00,70.41,70.5,70.4,70.5,100127.0,58.0205,58.0947,58.0123,58.0947,100127.0
2018-04-19 12:40:00,70.5,70.58,70.45,70.55,65554.0,58.0947,58.1606,58.0535,58.1359,65554.0
2018-04-19 12:50:00,70.54,70.58,70.43,70.46,97237.0,58.1276,58.1606,58.037,58.0617,97237.0
2018-04-19 13:00:00,70.46,70.5,70.35,70.37,65267.0,58.0617,58.0947,57.9711,57.9876,65267.0
2018-04-19 13:10:00,70.37,70.37,70.23,70.26,109986.0,57.9876,57.9876,57.8722,57.8969,109986.0
2018-04-19 13:20:00,70.27,70.31,70.19,70.2,63279.0,57.9051,57.9381,57.8392,57.8475,63279.0
2018-04-19 13:30:00,70.21,70.31,70.18,70.24,60454.0,57.8557,57.9381,57.831,57.8804,60454.0
2018-04-19 13:40:00,70.23,70.31,70.19,70.3,51923.0,57.8722,57.9381,57.8392,57.9299,51923.0
2018-04-19 13:50:00,70.31,70.53,70.31,70.44,99684.0,57.9381,58.1194,57.9381,58.0452,99684.0
2018-04-19 14:00:00,70.44,70.58,70.44,70.56,77061.0,58.0452,58.1606,58.0452,58.1441,77061.0
2018-04-19 14:10:00,70.56,70.79,70.56,70.78,170787.0,58.1441,58.3336,58.1441,58.3254,170787.0
2018-04-19 14:20:00,70.76,70.78,70.62,70.75,150429.0,58.3089,58.3254,58.1936,58.3007,150429.0
2018-04-19 14:30:00,70.75,70.86,70.71,70.83,100127.0,58.3007,58.3913,58.2677,58.3666,100127.0
2018-04-19 14:40:00,70.82,70.96,70.82,70.86,171522.0,58.3584,58.4737,58.3584,58.3913,171522.0
2018-04-19 14:50:00,70.85,70.9,70.8,70.86,90829.0,58.3831,58.4243,58.3419,58.3913,90829.0
2018-04-19 15:00:00,70.86,70.9,70.84,70.87,76189.0,58.3913,58.4243,58.3748,58.3996,76189.0
2018-04-19 15:10:00,70.87,70.88,70.73,70.83,78372.0,58.3996,58.4078,58.2842,58.3666,78372.0
2018-04-19 15:20:00,70.83,70.83,70.74,70.75,68028.0,58.3666,58.3666,58.2924,58.3007,68028.0
2018-04-19 15:30:00,70.74,71.02,70.7,70.93,190241.0,58.2924,58.5232,58.2595,58.449,190241.0
2018-04-19 15:40:00,70.93,70.98,70.87,70.88,166406.0,58.449,58.4902,58.3996,58.4078,166406.0
2018-04-19 15:50:00,70.89,70.98,70.81,70.98,409534.0,58.416,58.4902,58.3501,58.4902,409534.0
2018-04-20 09:30:00,71.13,71.64,70.89,71.06,366690.0,58.6138,59.0341,58.416,58.5561,366690.0
2018-04-20 09:40:00,71.13,71.55,71.08,71.52,94555.0,58.6138,58.9599,58.5726,58.9352,94555.0
2018-04-20 09:50:00,71.51,71.62,71.21,71.32,102764.0,58.927,59.0176,58.6797,58.7704,102764.0
2018-04-20 10:00:00,71.33,71.35,70.95,70.99,92939.0,58.7786,58.7951,58.4655,58.4985,92939.0
2018-04-20 10:10:00,70.99,71.04,70.73,71.04,70014.0,58.4985,58.5397,58.2842,58.5397,70014.0
2018-04-20 10:20:00,71.05,71.09,70.95,71.07,86980.0,58.5479,58.5809,58.4655,58.5644,86980.0
2018-04-20 10:30:00,71.06,71.08,70.74,70.76,69718.0,58.5561,58.5726,58.2924,58.3089,69718.0
2018-04-20 10:40:00,70.75,70.8,70.63,70.64,117899.0,58.3007,58.3419,58.2018,58.21,117899.0
2018-04-20 10:50:00,70.64,70.83,70.41,70.65,93966.0,58.21,58.3666,58.0205,58.2183,93966.0
2018-04-20 11:00:00,70.65,70.83,70.58,70.63,63070.0,58.2183,58.3666,58.1606,58.2018,63070.0
2018-04-20 11:10:00,70.64,70.64,70.38,70.58,68004.0,58.21,58.21,57.9958,58.1606,68004.0
2018-04-20 11:20:00,70.59,70.62,70.42,70.46,58610.0,58.1688,58.1936,58.0288,58.0617,58610.0
2018-04-20 11:30:00,70.47,70.79,70.45,70.76,47682.0,58.07,58.3336,58.0535,58.3089,47682.0
2018-04-20 11:40:00,70.76,70.83,70.67,70.75,34869.0,58.3089,58.3666,58.2348,58.3007,34869.0
2018-04-20 11:50:00,70.75,70.76,70.5,70.71,66455.0,58.3007,58.3089,58.0947,58.2677,66455.0
2018-04-20 12:00:00,70.71,70.71,70.52,70.69,53436.0,58.2677,58.2677,58.1112,58.2512,53436.0
2018-04-20 12:10:00,70.69,70.71,70.55,70.57,37179.0,58.2512,58.2677,58.1359,58.1524,37179.0
2018-04-20 12:20:00,70.57,70.65,70.48,70.53,47121.0,58.1524,58.2183,58.0782,58.1194,47121.0
2018-04-20 12:30:00,70.53,70.66,70.43,70.49,40564.0,58.1194,58.2265,58.037,58.0864,40564.0
2018-04-20 12:40:00,70.49,70.51,70.28,70.35,59284.0,58.0864,58.1029,57.9134,57.9711,59284.0
2018-04-20 12:50:00,70.34,70.38,70.2,70.27,81934.0,57.9628,57.9958,57.8475,57.9051,81934.0
2018-04-20 13:00:00,70.26,70.44,70.24,70.43,45309.0,57.8969,58.0452,57.8804,58.037,45309.0
2018-04-20 13:10:00,70.43,70.55,70.41,70.52,29435.0,58.037,58.1359,58.0205,58.1112,29435.0
2018-04-20 13:20:00,70.53,70.53,70.36,70.45,39661.0,58.1194,58.1194,57.9793,58.0535,39661.0
2018-04-20 13:30:00,70.47,70.56,70.41,70.51,31359.0,58.07,58.1441,58.0205,58.1029,31359.0
2018-04-20 13:40:00,70.51,70.55,70.45,70.46,36244.0,58.1029,58.1359,58.0535,58.0617,36244.0
2018-04-20 13:50:00,70.46,70.58,70.4,70.49,41624.0,58.0617,58.1606,58.0123,58.0864,41624.0
2018-04-20 14:00:00,70.49,70.57,70.42,70.49,46296.0,58.0864,58.1524,58.0288,58.0864,46296.0
2018-04-20 14:10:00,70.48,70.48,70.34,70.42,54753.0,58.0782,58.0782,57.9628,58.0288,54753.0
2018-04-20 14:20:00,70.43,70.5,70.41,70.43,46744.0,58.037,58.0947,58.0205,58.037,46744.0
2018-04-20 14:30:00,70.43,70.49,70.3,70.32,48866.0,58.037,58.0864,57.9299,57.9463,48866.0
2018-04-20 14:40:00,70.33,70.42,70.33,70.4,40421.0,57.9546,58.0288,57.9546,58.0123,40421.0
2018-04-20 14:50:00,70.39,70.4,70.29,70.39,36949.0,58.004,58.0123,57.9216,58.004,36949.0
2018-04-20 15:00:00,70.38,70.38,70.12,70.13,73301.0,57.9958,57.9958,57.7815,57.7898,73301.0
2018-04-20 15:10:00,70.13,70.32,70.12,70.18,67101.0,57.7898,57.9463,57.7815,57.831,67101.0
2018-04-20 15:20:00,70.18,70.36,70.16,70.25,87624.0,57.831,57.9793,57.8145,57.8887,87624.0
2018-04-20 15:30:00,70.24,70.28,70.18,70.27,93625.0,57.8804,57.9134,57.831,57.9051,93625.0
2018-04-20 15:40:00,70.26,70.31,70.19,70.23,176611.0,57.8969,57.9381,57.8392,57.8722,176611.0
2018-04-20 15:50:00,70.23,70.34,70.16,70.33,343747.0,57.8722,57.9628,57.8145,57.9546,343747.0
2018-04-23 09:30:00,70.75,70.75,69.76,69.99,102943.0,58.3007,58.3007,57.4849,57.6744,102943.0
2018-04-23 09:40:00,70.0,70.09,69.83,69.95,58977.0,57.6827,57.7568,57.5426,57.6415,58977.0
2018-04-23 09:50:00,70.0,70.2,69.93,70.2,44920.0,57.6827,57.8475,57.625,57.8475,44920.0
2018-04-23 10:00:00,70.22,70.45,70.17,70.26,44695.0,57.8639,58.0535,57.8227,57.8969,44695.0
2018-04-23 10:10:00,70.28,70.32,70.12,70.2,35409.0,57.9134,57.9463,57.7815,57.8475,35409.0
2018-04-23 10:20:00,70.19,70.23,70.06,70.12,52316.0,57.8392,57.8722,57.7321,57.7815,52316.0
2018-04-23 10:30:00,70.12,70.27,70.05,70.27,67271.0,57.7815,57.9051,57.7239,57.9051,67271.0
2018-04-23 10:40:00,70.26,70.41,70.21,70.37,63501.0,57.8969,58.0205,57.8557,57.9876,63501.0
2018-04-23 10:50:00,70.38,70.69,70.32,70.67,72374.0,57.9958,58.2512,57.9463,58.2348,72374.0
2018-04-23 11:00:00,70.66,70.9,70.6,70.89,54019.0,58.2265,58.4243,58.1771,58.416,54019.0
2018-04-23 11:10:00,70.9,71.08,70.88,70.96,77138.0,58.4243,58.5726,58.4078,58.4737,77138.0
2018-04-23 11:20:00,70.94,70.97,70.83,70.9,59878.0,58.4573,58.482,58.3666,58.4243,59878.0
2018-04-23 11:30:00,70.91,70.92,70.68,70.76,27759.0,58.4325,58.4408,58.243,58.3089,27759.0
2018-04-23 11:40:00,70.77,70.99,70.76,70.83,76905.0,58.3172,58.4985,58.3089,58.3666,76905.0
2018-04-23 11:50:00,70.83,70.94,70.8,70.86,28669.0,58.3666,58.4573,58.3419,58.3913,28669.0
2018-04-23 12:00:00,70.87,70.94,70.81,70.82,43933.0,58.3996,58.4573,58.3501,58.3584,43933.0
2018-04-23 12:10:00,70.81,70.86,70.74,70.8,56348.0,58.3501,58.3913,58.2924,58.3419,56348.0
2018-04-23 12:20:00,70.81,70.85,70.78,70.78,28409.0,58.3501,58.3831,58.3254,58.3254,28409.0
2018-04-23 12:30:00,70.8,70.85,70.7,70.77,26096.0,58.3419,58.3831,58.2595,58.3172,26096.0
2018-04-23 12:40:00,70.79,70.86,70.74,70.74,16118.0,58.3336,58.3913,58.2924,58.2924,16118.0
2018-04-23 12:50:00,70.73,70.84,70.72,70.81,45322.0,58.2842,58.3748,58.276,58.3501,45322.0
2018-04-23 13:00:00,70.8,70.82,70.74,70.74,17368.0,58.3419,58.3584,58.2924,58.2924,17368.0
2018-04-23 13:10:00,70.76,70.79,70.71,70.76,25216.0,58.3089,58.3336,58.2677,58.3089,25216.0
2018-04-23 13:20:00,70.77,70.86,70.76,70.83,12818.0,58.3172,58.3913,58.3089,58.3666,12818.0
2018-04-23 13:30:00,70.82,70.9,70.8,70.81,21498.0,58.3584,58.4243,58.3419,58.3501,21498.0
2018-04-23 13:40:00,70.8,70.86,70.74,70.76,22440.0,58.3419,58.3913,58.2924,58.3089,22440.0
2018-04-23 13:50:00,70.76,70.82,70.73,70.78,27503.0,58.3089,58.3584,58.2842,58.3254,27503.0
2018-04-23 14:00:00,70.79,70.84,70.58,70.65,25980.0,58.3336,58.3748,58.1606,58.2183,25980.0
2018-04-23 14:10:00,70.65,70.67,70.55,70.65,21054.0,58.2183,58.2348,58.1359,58.2183,21054.0
2018-04-23 14:20:00,70.64,70.67,70.58,70.64,26761.0,58.21,58.2348,58.1606,58.21,26761.0
2018-04-23 14:30:00,70.61,70.64,70.56,70.62,31437.0,58.1853,58.21,58.1441,58.1936,31437.0
2018-04-23 14:40:00,70.6,70.69,70.6,70.61,33453.0,58.1771,58.2512,58.1771,58.1853,33453.0
2018-04-23 14:50:00,70.6,70.64,70.51,70.6,22805.0,58.1771,58.21,58.1029,58.1771,22805.0
2018-04-23 15:00:00,70.59,70.76,70.56,70.72,26329.0,58.1688,58.3089,58.1441,58.276,26329.0
2018-04-23 15:10:00,70.72,70.95,70.7,70.95,56108.0,58.276,58.4655,58.2595,58.4655,56108.0
2018-04-23 15:20:00,70.94,71.04,70.91,71.01,69238.0,58.4573,58.5397,58.4325,58.5149,69238.0
2018-04-23 15:30:00,71.02,71.06,70.89,70.92,49073.0,58.5232,58.5561,58.416,58.4408,49073.0
2018-04-23 15:40:00,70.92,71.01,70.85,70.95,70620.0,58.4408,58.5149,58.3831,58.4655,70620.0
2018-04-23 15:50:00,70.94,71.0,70.9,70.92,151119.0,58.4573,58.5067,58.4243,58.4408,151119.0
2018-04-24 09:30:00,70.97,71.1,70.43,70.5,215184.0,58.482,58.5891,58.037,58.0947,215184.0
2018-04-24 09:40:00,70.51,70.79,70.32,70.73,139898.0,58.1029,58.3336,57.9463,58.2842,139898.0
2018-04-24 09:50:00,70.77,70.82,70.57,70.72,62426.0,58.3172,58.3584,58.1524,58.276,62426.0
2018-04-24 10:00:00,70.73,71.14,70.71,71.06,94744.0,58.2842,58.6221,58.2677,58.5561,94744.0
2018-04-24 10:10:00,71.07,71.26,71.05,71.22,76331.0,58.5644,58.7209,58.5479,58.688,76331.0
2018-04-24 10:20:00,71.23,71.31,71.08,71.27,55802.0,58.6962,58.7621,58.5726,58.7292,55802.0
2018-04-24 10:30:00,71.26,71.52,71.21,71.52,79952.0,58.7209,58.9352,58.6797,58.9352,79952.0
2018-04-24 10:40:00,71.52,71.56,71.43,71.51,46700.0,58.9352,58.9682,58.861,58.927,46700.0
2018-04-24 10:50:00,71.52,71.63,71.37,71.38,49439.0,58.9352,59.0258,58.8116,58.8198,49439.0
2018-04-24 11:00:00,71.38,71.41,71.18,71.37,56581.0,58.8198,58.8445,58.655,58.8116,56581.0
2018-04-24 11:10:00,71.38,71.56,71.36,71.56,49827.0,58.8198,58.9682,58.8033,58.9682,49827.0
2018-04-24 11:20:00,71.56,71.73,71.52,71.72,43435.0,58.9682,59.1082,58.9352,59.1,43435.0
2018-04-24 11:30:00,71.74,71.87,71.7,71.86,58915.0,59.1165,59.2236,59.0835,59.2154,58915.0
2018-04-24 11:40:00,71.87,71.96,71.66,71.66,152668.0,59.2236,59.2978,59.0506,59.0506,152668.0
2018-04-24 11:50:00,71.65,71.81,71.64,71.68,44256.0,59.0423,59.1742,59.0341,59.067,44256.0
2018-04-24 12:00:00,71.68,71.86,71.65,71.77,85586.0,59.067,59.2154,59.0423,59.1412,85586.0
2018-04-24 12:10:00,71.77,71.8,71.4,71.51,56707.0,59.1412,59.1659,58.8363,58.927,56707.0
2018-04-24 12:20:00,71.48,71.65,71.39,71.47,78340.0,58.9022,59.0423,58.8281,58.894,78340.0
2018-04-24 12:30:00,71.48,71.5,71.19,71.26,87254.0,58.9022,58.9187,58.6633,58.7209,87254.0
2018-04-24 12:40:00,71.26,71.34,71.21,71.3,46236.0,58.7209,58.7869,58.6797,58.7539,46236.0
2018-04-24 12:50:00,71.29,71.33,70.98,70.98,69887.0,58.7457,58.7786,58.4902,58.4902,69887.0
2018-04-24 13:00:00,70.98,71.12,70.96,71.12,73542.0,58.4902,58.6056,58.4737,58.6056,73542.0
2018-04-24 13:10:00,71.11,71.11,70.93,70.93,35001.0,58.5973,58.5973,58.449,58.449,35001.0
2018-04-24 13:20:00,70.94,70.97,70.86,70.97,38236.0,58.4573,58.482,58.3913,58.482,38236.0
2018-04-24 13:30:00,70.97,70.97,70.73,70.75,38402.0,58.482,58.482,58.2842,58.3007,38402.0
2018-04-24 13:40:00,70.75,70.79,70.65,70.69,31873.0,58.3007,58.3336,58.2183,58.2512,31873.0
2018-04-24 13:50:00,70.67,70.67,70.39,70.46,58406.0,58.2348,58.2348,58.004,58.0617,58406.0
2018-04-24 14:00:00,70.45,70.45,70.26,70.44,44690.0,58.0535,58.0535,57.8969,58.0452,44690.0
2018-04-24 14:10:00,70.45,70.55,70.41,70.46,57335.0,58.0535,58.1359,58.0205,58.0617,57335.0
2018-04-24 14:20:00,70.46,70.71,70.36,70.38,75529.0,58.0617,58.2677,57.9793,57.9958,75529.0
2018-04-24 14:30:00,70.39,70.46,70.22,70.23,44962.0,58.004,58.0617,57.8639,57.8722,44962.0
2018-04-24 14:40:00,70.24,70.51,70.24,70.39,46805.0,57.8804,58.1029,57.8804,58.004,46805.0
2018-04-24 14:50:00,70.39,70.51,70.33,70.41,52810.0,58.004,58.1029,57.9546,58.0205,52810.0
2018-04-24 15:00:00,70.41,70.72,70.41,70.64,95243.0,58.0205,58.276,58.0205,58.21,95243.0
2018-04-24 15:10:00,70.65,70.71,70.47,70.47,55439.0,58.2183,58.2677,58.07,58.07,55439.0
2018-04-24 15:20:00,70.47,70.6,70.42,70.44,55025.0,58.07,58.1771,58.0288,58.0452,55025.0
2018-04-24 15:30:00,70.44,70.45,70.22,70.32,75252.0,58.0452,58.0535,57.8639,57.9463,75252.0
2018-04-24 15:40:00,70.32,70.59,70.2,70.53,182812.0,57.9463,58.1688,57.8475,58.1194,182812.0
2018-04-24 15:50:00,70.53,70.6,70.43,70.53,203247.0,58.1194,58.1771,58.037,58.1194,203247.0
2018-04-25 09:30:00,70.25,70.51,69.9,70.22,141490.0,57.8887,58.1029,57.6003,57.8639,141490.0
2018-04-25 09:40:00,70.24,70.54,70.19,70.53,90300.0,57.8804,58.1276,57.8392,58.1194,90300.0
2018-04-25 09:50:00,70.53,70.99,70.52,70.98,55158.0,58.1194,58.4985,58.1112,58.4902,55158.0
2018-04-25 10:00:00,70.95,71.3,70.86,71.25,100490.0,58.4655,58.7539,58.3913,58.7127,100490.0
2018-04-25 10:10:00,71.26,71.54,71.24,71.27,98252.0,58.7209,58.9517,58.7045,58.7292,98252.0
2018-04-25 10:20:00,71.28,71.54,71.23,71.42,91956.0,58.7374,58.9517,58.6962,58.8528,91956.0
2018-04-25 10:30:00,71.44,71.5,71.28,71.38,45728.0,58.8693,58.9187,58.7374,58.8198,45728.0
2018-04-25 10:40:00,71.39,71.49,71.27,71.43,47763.0,58.8281,58.9105,58.7292,58.861,47763.0
2018-04-25 10:50:00,71.42,71.44,71.28,71.38,69805.0,58.8528,58.8693,58.7374,58.8198,69805.0
2018-04-25 11:00:00,71.37,71.43,71.32,71.38,89107.0,58.8116,58.861,58.7704,58.8198,89107.0
2018-04-25 11:10:00,71.37,71.54,71.36,71.5,78798.0,58.8116,58.9517,58.8033,58.9187,78798.0
2018-04-25 11:20:00,71.5,71.67,71.35,71.6,68634.0,58.9187,59.0588,58.7951,59.0011,68634.0
2018-04-25 11:30:00,71.6,71.61,71.28,71.32,27164.0,59.0011,59.0094,58.7374,58.7704,27164.0
2018-04-25 11:40:00,71.31,71.43,71.3,71.3,25589.0,58.7621,58.861,58.7539,58.7539,25589.0
2018-04-25 11:50:00,71.31,71.34,71.2,71.26,19684.0,58.7621,58.7869,58.6715,58.7209,19684.0
2018-04-25 12:00:00,71.23,71.26,71.12,71.19,24868.0,58.6962,58.7209,58.6056,58.6633,24868.0
2018-04-25 12:10:00,71.18,71.3,71.09,71.3,34223.0,58.655,58.7539,58.5809,58.7539,34223.0
2018-04-25 12:20:00,71.28,71.29,71.09,71.11,43101.0,58.7374,58.7457,58.5809,58.5973,43101.0
2018-04-25 12:30:00,71.1,71.21,71.07,71.15,41356.0,58.5891,58.6797,58.5644,58.6303,41356.0
2018-04-25 12:40:00,71.15,71.16,71.04,71.1,26790.0,58.6303,58.6385,58.5397,58.5891,26790.0
2018-04-25 12:50:00,71.1,71.14,71.03,71.1,14462.0,58.5891,58.6221,58.5314,58.5891,14462.0
2018-04-25 13:00:00,71.1,71.23,71.1,71.21,23104.0,58.5891,58.6962,58.5891,58.6797,23104.0
2018-04-25 13:10:00,71.21,71.25,71.16,71.16,23973.0,58.6797,58.7127,58.6385,58.6385,23973.0
2018-04-25 13:20:00,71.16,71.18,71.08,71.15,20620.0,58.6385,58.655,58.5726,58.6303,20620.0
2018-04-25 13:30:00,71.16,71.28,71.13,71.2,24845.0,58.6385,58.7374,58.6138,58.6715,24845.0
2018-04-25 13:40:00,71.2,71.28,71.08,71.12,20082.0,58.6715,58.7374,58.5726,58.6056,20082.0
2018-04-25 13:50:00,71.11,71.19,71.05,71.15,22161.0,58.5973,58.6633,58.5479,58.6303,22161.0
2018-04-25 14:00:00,71.16,71.26,71.1,71.17,34632.0,58.6385,58.7209,58.5891,58.6468,34632.0
2018-04-25 14:10:00,71.17,71.22,71.11,71.15,29323.0,58.6468,58.688,58.5973,58.6303,29323.0
2018-04-25 14:20:00,71.14,71.21,71.06,71.15,26696.0,58.6221,58.6797,58.5561,58.6303,26696.0
2018-04-25 14:30:00,71.13,71.33,71.12,71.29,22835.0,58.6138,58.7786,58.6056,58.7457,22835.0
2018-04-25 14:40:00,71.3,71.33,71.18,71.27,34613.0,58.7539,58.7786,58.655,58.7292,34613.0
2018-04-25 14:50:00,71.26,71.28,71.17,71.25,41505.0,58.7209,58.7374,58.6468,58.7127,41505.0
2018-04-25 15:00:00,71.27,71.34,71.21,71.32,55301.0,58.7292,58.7869,58.6797,58.7704,55301.0
2018-04-25 15:10:00,71.33,71.41,71.23,71.25,72844.0,58.7786,58.8445,58.6962,58.7127,72844.0
2018-04-25 15:20:00,71.25,71.3,71.18,71.22,40886.0,58.7127,58.7539,58.655,58.688,40886.0
2018-04-25 15:30:00,71.22,71.26,71.02,71.02,74360.0,58.688,58.7209,58.5232,58.5232,74360.0
2018-04-25 15:40:00,71.03,71.07,70.91,70.95,92728.0,58.5314,58.5644,58.4325,58.4655,92728.0
2018-04-25 15:50:00,70.95,71.13,70.88,71.13,163848.0,58.4655,58.6138,58.4078,58.6138,163848.0
2018-04-26 09:30:00,71.32,71.92,71.09,71.64,291287.0,58.7704,59.2648,58.5809,59.0341,291287.0
2018-04-26 09:40:00,71.7,71.74,71.34,71.4,102713.0,59.0835,59.1165,58.7869,58.8363,102713.0
2018-04-26 09:50:00,71.41,71.75,71.4,71.7,78285.0,58.8445,59.1247,58.8363,59.0835,78285.0
2018-04-26 10:00:00,71.71,72.0,71.64,71.99,51256.0,59.0918,59.3307,59.0341,59.3225,51256.0
2018-04-26 10:10:00,72.0,72.05,71.78,71.94,100133.0,59.3307,59.3719,59.1494,59.2813,100133.0
2018-04-26 10:20:00,71.96,71.99,71.86,71.91,53464.0,59.2978,59.3225,59.2154,59.2566,53464.0
2018-04-26 10:30:00,71.88,71.91,71.74,71.88,78789.0,59.2318,59.2566,59.1165,59.2318,78789.0
2018-04-26 10:40:00,71.89,71.99,71.85,71.88,105842.0,59.2401,59.3225,59.2071,59.2318,105842.0
2018-04-26 10:50:00,71.86,71.93,71.72,71.87,74781.0,59.2154,59.273,59.1,59.2236,74781.0
2018-04-26 11:00:00,71.88,71.91,71.67,71.68,42192.0,59.2318,59.2566,59.0588,59.067,42192.0
2018-04-26 11:10:00,71.71,71.76,71.55,71.58,54586.0,59.0918,59.133,58.9599,58.9846,54586.0
2018-04-26 11:20:00,71.58,71.63,71.43,71.48,44289.0,58.9846,59.0258,58.861,58.9022,44289.0
2018-04-26 11:30:00,71.47,71.47,71.27,71.43,46923.0,58.894,58.894,58.7292,58.861,46923.0
2018-04-26 11:40:00,71.44,71.5,71.35,71.5,34585.0,58.8693,58.9187,58.7951,58.9187,34585.0
2018-04-26 11:50:00,71.5,71.52,71.35,71.39,36156.0,58.9187,58.9352,58.7951,58.8281,36156.0
2018-04-26 12:00:00,71.38,71.64,71.38,71.52,53776.0,58.8198,59.0341,58.8198,58.9352,53776.0
2018-04-26 12:10:00,71.52,71.58,71.43,71.56,20297.0,58.9352,58.9846,58.861,58.9682,20297.0
2018-04-26 12:20:00,71.6,71.66,71.52,71.52,26099.0,59.0011,59.0506,58.9352,58.9352,26099.0
2018-04-26 12:30:00,71.53,71.63,71.48,71.62,32306.0,58.9434,59.0258,58.9022,59.0176,32306.0
2018-04-26 12:40:00,71.62,71.63,71.53,71.55,25161.0,59.0176,59.0258,58.9434,58.9599,25161.0
2018-04-26 12:50:00,71.56,71.67,71.56,71.58,24583.0,58.9682,59.0588,58.9682,58.9846,24583.0
2018-04-26 13:00:00,71.58,71.71,71.57,71.65,31131.0,58.9846,59.0918,58.9764,59.0423,31131.0
2018-04-26 13:10:00,71.64,71.83,71.61,71.78,28043.0,59.0341,59.1906,59.0094,59.1494,28043.0
2018-04-26 13:20:00,71.8,71.8,71.7,71.74,27080.0,59.1659,59.1659,59.0835,59.1165,27080.0
2018-04-26 13:30:00,71.75,71.8,71.67,71.77,22887.0,59.1247,59.1659,59.0588,59.1412,22887.0
2018-04-26 13:40:00,71.77,71.78,71.65,71.75,49781.0,59.1412,59.1494,59.0423,59.1247,49781.0
2018-04-26 13:50:00,71.76,71.78,71.67,71.73,41295.0,59.133,59.1494,59.0588,59.1082,41295.0
2018-04-26 14:00:00,71.73,71.87,71.71,71.83,45673.0,59.1082,59.2236,59.0918,59.1906,45673.0
2018-04-26 14:10:00,71.83,71.89,71.78,71.88,59544.0,59.1906,59.2401,59.1494,59.2318,59544.0
2018-04-26 14:20:00,71.89,71.92,71.86,71.89,37314.0,59.2401,59.2648,59.2154,59.2401,37314.0
2018-04-26 14:30:00,71.9,72.06,71.88,71.96,51396.0,59.2483,59.3802,59.2318,59.2978,51396.0
2018-04-26 14:40:00,71.96,72.06,71.96,72.0,78984.0,59.2978,59.3802,59.2978,59.3307,78984.0
2018-04-26 14:50:00,71.98,72.06,71.98,72.03,51624.0,59.3143,59.3802,59.3143,59.3555,51624.0
2018-04-26 15:00:00,72.03,72.14,72.01,72.01,68571.0,59.3555,59.4461,59.339,59.339,68571.0
2018-04-26 15:10:00,72.02,72.06,71.85,71.9,72393.0,59.3472,59.3802,59.2071,59.2483,72393.0
2018-04-26 15:20:00,71.91,71.95,71.8,71.82,44540.0,59.2566,59.2895,59.1659,59.1824,44540.0
2018-04-26 15:30:00,71.82,71.95,71.82,71.87,76659.0,59.1824,59.2895,59.1824,59.2236,76659.0
2018-04-26 15:40:00,71.86,71.93,71.81,71.91,97552.0,59.2154,59.273,59.1742,59.2566,97552.0
2018-04-26 15:50:00,71.91,71.91,71.82,71.88,175652.0,59.2566,59.2566,59.1824,59.2318,175652.0
2018-04-27 09:30:00,71.51,71.81,71.39,71.53,140361.0,58.927,59.1742,58.8281,58.9434,140361.0
2018-04-27 09:40:00,71.5,71.83,71.46,71.71,52138.0,58.9187,59.1906,58.8858,59.0918,52138.0
2018-04-27 09:50:00,71.69,72.07,71.61,71.84,134923.0,59.0753,59.3884,59.0094,59.1989,134923.0
2018-04-27 10:00:00,71.87,72.09,71.8,71.9,66234.0,59.2236,59.4049,59.1659,59.2483,66234.0
2018-04-27 10:10:00,71.9,72.02,71.81,71.88,42500.0,59.2483,59.3472,59.1742,59.2318,42500.0
2018-04-27 10:20:00,71.89,71.94,71.83,71.88,53269.0,59.2401,59.2813,59.1906,59.2318,53269.0
2018-04-27 10:30:00,71.87,71.87,71.6,71.63,59304.0,59.2236,59.2236,59.0011,59.0258,59304.0
2018-04-27 10:40:00,71.64,71.84,71.62,71.83,277282.0,59.0341,59.1989,59.0176,59.1906,277282.0
2018-04-27 10:50:00,71.82,71.82,71.45,71.56,179090.0,59.1824,59.1824,58.8775,58.9682,179090.0
2018-04-27 11:00:00,71.61,71.86,71.59,71.82,119565.0,59.0094,59.2154,58.9929,59.1824,119565.0
2018-04-27 11:10:00,71.82,71.96,71.79,71.91,38539.0,59.1824,59.2978,59.1577,59.2566,38539.0
2018-04-27 11:20:00,71.92,71.92,71.84,71.92,39994.0,59.2648,59.2648,59.1989,59.2648,39994.0
2018-04-27 11:30:00,71.92,71.98,71.87,71.96,38362.0,59.2648,59.3143,59.2236,59.2978,38362.0
2018-04-27 11:40:00,71.95,72.0,71.87,71.99,56850.0,59.2895,59.3307,59.2236,59.3225,56850.0
2018-04-27 11:50:00,72.01,72.15,71.93,72.02,87155.0,59.339,59.4543,59.273,59.3472,87155.0
2018-04-27 12:00:00,72.02,72.08,71.99,72.07,70869.0,59.3472,59.3967,59.3225,59.3884,70869.0
2018-04-27 12:10:00,72.08,72.29,72.05,72.27,72263.0,59.3967,59.5697,59.3719,59.5532,72263.0
2018-04-27 12:20:00,72.28,72.52,72.24,72.48,74996.0,59.5615,59.7592,59.5285,59.7263,74996.0
2018-04-27 12:30:00,72.47,72.67,72.44,72.65,63515.0,59.718,59.8828,59.6933,59.8664,63515.0
2018-04-27 12:40:00,72.65,72.66,72.56,72.64,37010.0,59.8664,59.8746,59.7922,59.8581,37010.0
2018-04-27 12:50:00,72.63,72.86,72.63,72.86,61880.0,59.8499,60.0394,59.8499,60.0394,61880.0
2018-04-27 13:00:00,72.87,72.96,72.8,72.95,58479.0,60.0476,60.1218,59.99,60.1136,58479.0
2018-04-27 13:10:00,72.95,73.08,72.92,73.06,59140.0,60.1136,60.2207,60.0888,60.2042,59140.0
2018-04-27 13:20:00,73.05,73.05,72.77,72.86,54275.0,60.196,60.196,59.9652,60.0394,54275.0
2018-04-27 13:30:00,72.86,72.89,72.78,72.8,38154.0,60.0394,60.0641,59.9735,59.99,38154.0
2018-04-27 13:40:00,72.81,72.84,72.75,72.77,50306.0,59.9982,60.0229,59.9488,59.9652,50306.0
2018-04-27 13:50:00,72.77,72.87,72.74,72.77,51592.0,59.9652,60.0476,59.9405,59.9652,51592.0
2018-04-27 14:00:00,72.78,72.79,72.57,72.6,64928.0,59.9735,59.9817,59.8004,59.8252,64928.0
2018-04-27 14:10:00,72.6,72.77,72.59,72.77,42458.0,59.8252,59.9652,59.8169,59.9652,42458.0
2018-04-27 14:20:00,72.77,72.78,72.69,72.75,41462.0,59.9652,59.9735,59.8993,59.9488,41462.0
2018-04-27 14:30:00,72.75,72.82,72.7,72.81,33738.0,59.9488,60.0064,59.9076,59.9982,33738.0
2018-04-27 14:40:00,72.81,72.9,72.79,72.9,40653.0,59.9982,60.0724,59.9817,60.0724,40653.0
2018-04-27 14:50:00,72.9,72.96,72.84,72.95,52679.0,60.0724,60.1218,60.0229,60.1136,52679.0
2018-04-27 15:00:00,72.95,73.07,72.88,72.98,82060.0,60.1136,60.2125,60.0559,60.1383,82060.0
2018-04-27 15:10:00,72.98,73.01,72.81,72.87,73625.0,60.1383,60.163,59.9982,60.0476,73625.0
2018-04-27 15:20:00,72.86,72.87,72.74,72.8,63896.0,60.0394,60.0476,59.9405,59.99,63896.0
2018-04-27 15:30:00,72.79,72.88,72.77,72.81,95865.0,59.9817,60.0559,59.9652,59.9982,95865.0
2018-04-27 15:40:00,72.8,72.85,72.69,72.7,118792.0,59.99,60.0312,59.8993,59.9076,118792.0
2018-04-27 15:50:00,72.71,72.94,72.7,72.86,242726.0,59.9158,60.1053,59.9076,60.0394,242726.0
2018-04-30 09:30:00,72.8,73.3,72.8,73.05,75066.0,59.99,60.402,59.99,60.196,75066.0
2018-04-30 09:40:00,73.06,73.26,72.85,72.86,96462.0,60.2042,60.369,60.0312,60.0394,96462.0
2018-04-30 09:50:00,72.84,72.99,72.8,72.92,50546.0,60.0229,60.1465,59.99,60.0888,50546.0
2018-04-30 10:00:00,72.92,73.16,72.91,73.09,136816.0,60.0888,60.2866,60.0806,60.2289,136816.0
2018-04-30 10:10:00,73.07,73.08,72.71,72.71,193173.0,60.2125,60.2207,59.9158,59.9158,193173.0
2018-04-30 10:20:00,72.72,72.93,72.64,72.92,132582.0,59.924,60.0971,59.8581,60.0888,132582.0
2018-04-30 10:30:00,72.92,73.05,72.83,72.83,158582.0,60.0888,60.196,60.0147,60.0147,158582.0
2018-04-30 10:40:00,72.84,73.11,72.83,73.1,78280.0,60.0229,60.2454,60.0147,60.2372,78280.0
2018-04-30 10:50:00,73.09,73.19,73.02,73.14,116317.0,60.2289,60.3113,60.1713,60.2701,116317.0
2018-04-30 11:00:00,73.15,73.47,73.12,73.46,97388.0,60.2784,60.5421,60.2537,60.5338,97388.0
2018-04-30 11:10:00,73.47,73.47,73.3,73.43,108434.0,60.5421,60.5421,60.402,60.5091,108434.0
2018-04-30 11:20:00,73.42,73.44,73.28,73.34,56090.0,60.5009,60.5173,60.3855,60.4349,56090.0
2018-04-30 11:30:00,73.33,73.33,73.15,73.25,57910.0,60.4267,60.4267,60.2784,60.3608,57910.0
2018-04-30 11:40:00,73.25,73.25,73.14,73.15,74582.0,60.3608,60.3608,60.2701,60.2784,74582.0
2018-04-30 11:50:00,73.16,73.3,73.12,73.23,70445.0,60.2866,60.402,60.2537,60.3443,70445.0
2018-04-30 12:00:00,73.22,73.27,73.13,73.17,52495.0,60.3361,60.3773,60.2619,60.2949,52495.0
2018-04-30 12:10:00,73.17,73.3,73.13,73.28,45895.0,60.2949,60.402,60.2619,60.3855,45895.0
2018-04-30 12:20:00,73.28,73.41,73.27,73.38,69626.0,60.3855,60.4926,60.3773,60.4679,69626.0
2018-04-30 12:30:00,73.38,73.65,73.32,73.65,99816.0,60.4679,60.6904,60.4185,60.6904,99816.0
2018-04-30 12:40:00,73.65,73.69,73.48,73.53,76113.0,60.6904,60.7234,60.5503,60.5915,76113.0
2018-04-30 12:50:00,73.53,73.53,73.34,73.41,56627.0,60.5915,60.5915,60.4349,60.4926,56627.0
2018-04-30 13:00:00,73.42,73.47,73.34,73.36,51167.0,60.5009,60.5421,60.4349,60.4514,51167.0
2018-04-30 13:10:00,73.36,73.38,73.25,73.28,56768.0,60.4514,60.4679,60.3608,60.3855,56768.0
2018-04-30 13:20:00,73.27,73.47,73.25,73.42,57339.0,60.3773,60.5421,60.3608,60.5009,57339.0
2018-04-30 13:30:00,73.41,73.41,73.26,73.26,42997.0,60.4926,60.4926,60.369,60.369,42997.0
2018-04-30 13:40:00,73.24,73.37,73.2,73.22,39412.0,60.3525,60.4597,60.3196,60.3361,39412.0
2018-04-30 13:50:00,73.23,73.24,73.16,73.23,42083.0,60.3443,60.3525,60.2866,60.3443,42083.0
2018-04-30 14:00:00,73.22,73.23,72.96,72.96,140272.0,60.3361,60.3443,60.1218,60.1218,140272.0
2018-04-30 14:10:00,72.95,73.06,72.9,73.04,91736.0,60.1136,60.2042,60.0724,60.1877,91736.0
2018-04-30 14:20:00,73.03,73.19,73.02,73.19,87365.0,60.1795,60.3113,60.1713,60.3113,87365.0
2018-04-30 14:30:00,73.18,73.19,73.03,73.05,65869.0,60.3031,60.3113,60.1795,60.196,65869.0
2018-04-30 14:40:00,73.04,73.06,72.82,72.85,71606.0,60.1877,60.2042,60.0064,60.0312,71606.0
2018-04-30 14:50:00,72.86,72.93,72.81,72.88,63711.0,60.0394,60.0971,59.9982,60.0559,63711.0
2018-04-30 15:00:00,72.87,72.88,72.74,72.83,76072.0,60.0476,60.0559,59.9405,60.0147,76072.0
2018-04-30 15:10:00,72.82,72.95,72.7,72.72,57480.0,60.0064,60.1136,59.9076,59.924,57480.0
2018-04-30 15:20:00,72.71,72.71,72.5,72.5,43291.0,59.9158,59.9158,59.7428,59.7428,43291.0
2018-04-30 15:30:00,72.49,72.67,72.49,72.66,69900.0,59.7345,59.8828,59.7345,59.8746,69900.0
2018-04-30 15:40:00,72.66,72.79,72.64,72.77,106175.0,59.8746,59.9817,59.8581,59.9652,106175.0
2018-04-30 15:50:00,72.77,72.77,72.56,72.61,257378.0,59.9652,59.9652,59.7922,59.8334,257378.0
2018-05-01 09:30:00,71.87,72.22,71.79,72.13,266094.0,59.2236,59.512,59.1577,59.4379,266094.0
2018-05-01 09:40:00,72.12,72.27,71.68,71.99,110892.0,59.4296,59.5532,59.067,59.3225,110892.0
2018-05-01 09:50:00,72.0,72.3,71.96,72.15,111357.0,59.3307,59.5779,59.2978,59.4543,111357.0
2018-05-01 10:00:00,72.12,72.12,71.77,71.86,76491.0,59.4296,59.4296,59.1412,59.2154,76491.0
2018-05-01 10:10:00,71.84,71.91,71.72,71.83,115041.0,59.1989,59.2566,59.1,59.1906,115041.0
2018-05-01 10:20:00,71.83,71.93,71.77,71.84,83926.0,59.1906,59.273,59.1412,59.1989,83926.0
2018-05-01 10:30:00,71.84,71.85,71.62,71.65,93965.0,59.1989,59.2071,59.0176,59.0423,93965.0
2018-05-01 10:40:00,71.65,71.75,71.65,71.68,85484.0,59.0423,59.1247,59.0423,59.067,85484.0
2018-05-01 10:50:00,71.68,71.72,71.46,71.51,108818.0,59.067,59.1,58.8858,58.927,108818.0
2018-05-01 11:00:00,71.51,71.52,71.32,71.5,82977.0,58.927,58.9352,58.7704,58.9187,82977.0
2018-05-01 11:10:00,71.5,71.58,71.45,71.5,66311.0,58.9187,58.9846,58.8775,58.9187,66311.0
2018-05-01 11:20:00,71.51,71.58,71.39,71.4,66564.0,58.927,58.9846,58.8281,58.8363,66564.0
2018-05-01 11:30:00,71.4,71.42,71.26,71.37,106226.0,58.8363,58.8528,58.7209,58.8116,106226.0
2018-05-01 11:40:00,71.38,71.5,71.32,71.35,43106.0,58.8198,58.9187,58.7704,58.7951,43106.0
2018-05-01 11:50:00,71.34,71.45,71.2,71.23,75434.0,58.7869,58.8775,58.6715,58.6962,75434.0
2018-05-01 12:00:00,71.23,71.34,71.17,71.33,63784.0,58.6962,58.7869,58.6468,58.7786,63784.0
2018-05-01 12:10:00,71.34,71.38,71.19,71.32,53168.0,58.7869,58.8198,58.6633,58.7704,53168.0
2018-05-01 12:20:00,71.31,71.45,71.25,71.42,53645.0,58.7621,58.8775,58.7127,58.8528,53645.0
2018-05-01 12:30:00,71.42,71.52,71.36,71.39,74127.0,58.8528,58.9352,58.8033,58.8281,74127.0
2018-05-01 12:40:00,71.39,71.43,71.34,71.38,47229.0,58.8281,58.861,58.7869,58.8198,47229.0
2018-05-01 12:50:00,71.37,71.43,71.25,71.26,58435.0,58.8116,58.861,58.7127,58.7209,58435.0
2018-05-01 13:00:00,71.26,71.26,71.12,71.15,66314.0,58.7209,58.7209,58.6056,58.6303,66314.0
2018-05-01 13:10:00,71.15,71.23,71.13,71.21,39141.0,58.6303,58.6962,58.6138,58.6797,39141.0
2018-05-01 13:20:00,71.21,71.21,71.1,71.13,39019.0,58.6797,58.6797,58.5891,58.6138,39019.0
2018-05-01 13:30:00,71.12,71.28,71.12,71.26,64989.0,58.6056,58.7374,58.6056,58.7209,64989.0
2018-05-01 13:40:00,71.26,71.42,71.23,71.42,58164.0,58.7209,58.8528,58.6962,58.8528,58164.0
2018-05-01 13:50:00,71.41,71.71,71.39,71.71,77711.0,58.8445,59.0918,58.8281,59.0918,77711.0
2018-05-01 14:00:00,71.7,71.83,71.68,71.72,79196.0,59.0835,59.1906,59.067,59.1,79196.0
2018-05-01 14:10:00,71.73,71.8,71.69,71.73,30677.0,59.1082,59.1659,59.0753,59.1082,30677.0
2018-05-01 14:20:00,71.72,71.88,71.68,71.73,46973.0,59.1,59.2318,59.067,59.1082,46973.0
2018-05-01 14:30:00,71.73,71.74,71.57,71.64,57608.0,59.1082,59.1165,58.9764,59.0341,57608.0
2018-05-01 14:40:00,71.63,71.88,71.61,71.82,61125.0,59.0258,59.2318,59.0094,59.1824,61125.0
2018-05-01 14:50:00,71.81,71.81,71.58,71.61,39811.0,59.1742,59.1742,58.9846,59.0094,39811.0
2018-05-01 15:00:00,71.62,71.72,71.55,71.7,48529.0,59.0176,59.1,58.9599,59.0835,48529.0
2018-05-01 15:10:00,71.7,71.7,71.54,71.6,54333.0,59.0835,59.0835,58.9517,59.0011,54333.0
2018-05-01 15:20:00,71.6,71.67,71.47,71.49,122747.0,59.0011,59.0588,58.894,58.9105,122747.0
2018-05-01 15:30:00,71.49,71.53,71.3,71.32,194959.0,58.9105,58.9434,58.7539,58.7704,194959.0
2018-05-01 15:40:00,71.32,71.41,71.28,71.29,251825.0,58.7704,58.8445,58.7374,58.7457,251825.0
2018-05-01 15:50:00,71.29,71.36,71.08,71.08,726250.0,58.7457,58.8033,58.5726,58.5726,726250.0
2018-05-02 09:30:00,70.61,70.76,70.03,70.05,227173.0,58.1853,58.3089,57.7074,57.7239,227173.0
2018-05-02 09:40:00,70.09,70.19,69.43,70.19,178779.0,57.7568,57.8392,57.213,57.8392,178779.0
2018-05-02 09:50:00,70.16,70.33,70.06,70.24,67264.0,57.8145,57.9546,57.7321,57.8804,67264.0
2018-05-02 10:00:00,70.22,70.56,70.21,70.49,82007.0,57.8639,58.1441,57.8557,58.0864,82007.0
2018-05-02 10:10:00,70.48,70.69,70.38,70.49,102862.0,58.0782,58.2512,57.9958,58.0864,102862.0
2018-05-02 10:20:00,70.49,70.82,70.49,70.75,119090.0,58.0864,58.3584,58.0864,58.3007,119090.0
2018-05-02 10:30:00,70.75,70.93,70.73,70.87,192325.0,58.3007,58.449,58.2842,58.3996,192325.0
2018-05-02 10:40:00,70.88,71.06,70.83,71.05,88331.0,58.4078,58.5561,58.3666,58.5479,88331.0
2018-05-02 10:50:00,71.04,71.07,70.84,70.87,76905.0,58.5397,58.5644,58.3748,58.3996,76905.0
2018-05-02 11:00:00,70.85,70.88,70.66,70.85,94733.0,58.3831,58.4078,58.2265,58.3831,94733.0
2018-05-02 11:10:00,70.84,70.95,70.77,70.85,73749.0,58.3748,58.4655,58.3172,58.3831,73749.0
2018-05-02 11:20:00,70.85,70.87,70.77,70.78,55928.0,58.3831,58.3996,58.3172,58.3254,55928.0
2018-05-02 11:30:00,70.78,70.91,70.74,70.91,50905.0,58.3254,58.4325,58.2924,58.4325,50905.0
2018-05-02 11:40:00,70.92,70.94,70.8,70.89,121693.0,58.4408,58.4573,58.3419,58.416,121693.0
2018-05-02 11:50:00,70.89,70.91,70.8,70.85,32410.0,58.416,58.4325,58.3419,58.3831,32410.0
2018-05-02 12:00:00,70.84,70.89,70.77,70.77,35450.0,58.3748,58.416,58.3172,58.3172,35450.0
2018-05-02 12:10:00,70.77,70.82,70.68,70.71,28766.0,58.3172,58.3584,58.243,58.2677,28766.0
2018-05-02 12:20:00,70.71,70.77,70.63,70.66,32868.0,58.2677,58.3172,58.2018,58.2265,32868.0
2018-05-02 12:30:00,70.68,70.76,70.64,70.73,45097.0,58.243,58.3089,58.21,58.2842,45097.0
2018-05-02 12:40:00,70.74,70.84,70.71,70.77,29584.0,58.2924,58.3748,58.2677,58.3172,29584.0
2018-05-02 12:50:00,70.77,70.81,70.75,70.78,24030.0,58.3172,58.3501,58.3007,58.3254,24030.0
2018-05-02 13:00:00,70.79,70.97,70.79,70.96,35823.0,58.3336,58.482,58.3336,58.4737,35823.0
2018-05-02 13:10:00,70.97,71.04,70.93,70.94,71050.0,58.482,58.5397,58.449,58.4573,71050.0
2018-05-02 13:20:00,70.95,70.97,70.9,70.94,31835.0,58.4655,58.482,58.4243,58.4573,31835.0
2018-05-02 13:30:00,70.94,70.96,70.87,70.87,62241.0,58.4573,58.4737,58.3996,58.3996,62241.0
2018-05-02 13:40:00,70.88,70.98,70.85,70.95,43772.0,58.4078,58.4902,58.3831,58.4655,43772.0
2018-05-02 13:50:00,70.95,71.0,70.88,70.9,55131.0,58.4655,58.5067,58.4078,58.4243,55131.0
2018-05-02 14:00:00,70.89,71.15,70.88,71.14,78871.0,58.416,58.6303,58.4078,58.6221,78871.0
2018-05-02 14:10:00,71.14,71.14,70.91,70.91,41189.0,58.6221,58.6221,58.4325,58.4325,41189.0
2018-05-02 14:20:00,70.92,71.1,70.89,71.06,41866.0,58.4408,58.5891,58.416,58.5561,41866.0
2018-05-02 14:30:00,71.05,71.09,70.95,71.07,45553.0,58.5479,58.5809,58.4655,58.5644,45553.0
2018-05-02 14:40:00,71.06,71.32,71.02,71.28,82997.0,58.5561,58.7704,58.5232,58.7374,82997.0
2018-05-02 14:50:00,71.29,71.38,71.26,71.29,68615.0,58.7457,58.8198,58.7209,58.7457,68615.0
2018-05-02 15:00:00,71.3,71.32,71.22,71.27,99289.0,58.7539,58.7704,58.688,58.7292,99289.0
2018-05-02 15:10:00,71.27,71.32,71.18,71.27,112908.0,58.7292,58.7704,58.655,58.7292,112908.0
2018-05-02 15:20:00,71.28,71.29,71.09,71.22,83127.0,58.7374,58.7457,58.5809,58.688,83127.0
2018-05-02 15:30:00,71.22,71.29,71.2,71.29,198326.0,58.688,58.7457,58.6715,58.7457,198326.0
2018-05-02 15:40:00,71.29,71.3,71.2,71.2,249699.0,58.7457,58.7539,58.6715,58.6715,249699.0
2018-05-02 15:50:00,71.2,71.52,71.2,71.46,456925.0,58.6715,58.9352,58.6715,58.8858,456925.0
2018-05-03 09:30:00,71.43,71.51,70.91,71.07,89309.0,58.861,58.927,58.4325,58.5644,89309.0
2018-05-03 09:40:00,71.07,71.13,70.9,71.08,51125.0,58.5644,58.6138,58.4243,58.5726,51125.0
2018-05-03 09:50:00,71.1,71.4,71.1,71.37,85273.0,58.5891,58.8363,58.5891,58.8116,85273.0
2018-05-03 10:00:00,71.29,71.4,71.2,71.26,36823.0,58.7457,58.8363,58.6715,58.7209,36823.0
2018-05-03 10:10:00,71.27,71.28,71.17,71.19,35528.0,58.7292,58.7374,58.6468,58.6633,35528.0
2018-05-03 10:20:00,71.2,71.23,71.13,71.15,79903.0,58.6715,58.6962,58.6138,58.6303,79903.0
2018-05-03 10:30:00,71.16,71.16,70.8,70.83,138425.0,58.6385,58.6385,58.3419,58.3666,138425.0
2018-05-03 10:40:00,70.81,70.96,70.76,70.9,75960.0,58.3501,58.4737,58.3089,58.4243,75960.0
2018-05-03 10:50:00,70.88,70.89,70.57,70.7,153925.0,58.4078,58.416,58.1524,58.2595,153925.0
2018-05-03 11:00:00,70.7,70.78,70.58,70.68,43398.0,58.2595,58.3254,58.1606,58.243,43398.0
2018-05-03 11:10:00,70.65,70.93,70.63,70.89,31732.0,58.2183,58.449,58.2018,58.416,31732.0
2018-05-03 11:20:00,70.89,70.91,70.73,70.75,23709.0,58.416,58.4325,58.2842,58.3007,23709.0
2018-05-03 11:30:00,70.75,70.92,70.69,70.83,41158.0,58.3007,58.4408,58.2512,58.3666,41158.0
2018-05-03 11:40:00,70.82,71.02,70.69,70.94,32665.0,58.3584,58.5232,58.2512,58.4573,32665.0
2018-05-03 11:50:00,70.95,70.98,70.84,70.87,30043.0,58.4655,58.4902,58.3748,58.3996,30043.0
2018-05-03 12:00:00,70.89,70.99,70.87,70.9,30055.0,58.416,58.4985,58.3996,58.4243,30055.0
2018-05-03 12:10:00,70.92,70.98,70.82,70.85,36375.0,58.4408,58.4902,58.3584,58.3831,36375.0
2018-05-03 12:20:00,70.85,70.88,70.66,70.66,38795.0,58.3831,58.4078,58.2265,58.2265,38795.0
2018-05-03 12:30:00,70.66,71.05,70.66,71.04,39435.0,58.2265,58.5479,58.2265,58.5397,39435.0
2018-05-03 12:40:00,71.04,71.23,71.0,71.21,32616.0,58.5397,58.6962,58.5067,58.6797,32616.0
2018-05-03 12:50:00,71.2,71.4,71.2,71.39,32900.0,58.6715,58.8363,58.6715,58.8281,32900.0
2018-05-03 13:00:00,71.41,71.41,71.18,71.2,38176.0,58.8445,58.8445,58.655,58.6715,38176.0
2018-05-03 13:10:00,71.19,71.48,71.19,71.41,45893.0,58.6633,58.9022,58.6633,58.8445,45893.0
2018-05-03 13:20:00,71.42,71.52,71.32,71.4,53135.0,58.8528,58.9352,58.7704,58.8363,53135.0
2018-05-03 13:30:00,71.4,71.62,71.31,71.62,62272.0,58.8363,59.0176,58.7621,59.0176,62272.0
2018-05-03 13:40:00,71.62,71.64,71.48,71.52,40573.0,59.0176,59.0341,58.9022,58.9352,40573.0
2018-05-03 13:50:00,71.53,71.59,71.5,71.55,40682.0,58.9434,58.9929,58.9187,58.9599,40682.0
2018-05-03 14:00:00,71.56,71.59,71.47,71.59,55843.0,58.9682,58.9929,58.894,58.9929,55843.0
2018-05-03 14:10:00,71.58,71.6,71.39,71.39,56446.0,58.9846,59.0011,58.8281,58.8281,56446.0
2018-05-03 14:20:00,71.39,71.43,71.34,71.43,28505.0,58.8281,58.861,58.7869,58.861,28505.0
2018-05-03 14:30:00,71.43,71.54,71.42,71.5,42344.0,58.861,58.9517,58.8528,58.9187,42344.0
2018-05-03 14:40:00,71.51,71.53,71.36,71.37,61836.0,58.927,58.9434,58.8033,58.8116,61836.0
2018-05-03 14:50:00,71.38,71.41,71.16,71.25,68800.0,58.8198,58.8445,58.6385,58.7127,68800.0
2018-05-03 15:00:00,71.26,71.33,71.16,71.18,48159.0,58.7209,58.7786,58.6385,58.655,48159.0
2018-05-03 15:10:00,71.17,71.32,71.13,71.27,49168.0,58.6468,58.7704,58.6138,58.7292,49168.0
2018-05-03 15:20:00,71.27,71.28,71.18,71.27,40051.0,58.7292,58.7374,58.655,58.7292,40051.0
2018-05-03 15:30:00,71.27,71.32,71.08,71.09,63762.0,58.7292,58.7704,58.5726,58.5809,63762.0
2018-05-03 15:40:00,71.08,71.1,70.97,70.99,109234.0,58.5726,58.5891,58.482,58.4985,109234.0
2018-05-03 15:50:00,70.98,71.17,70.96,71.13,230885.0,58.4902,58.6468,58.4737,58.6138,230885.0
2018-05-04 09:30:00,70.65,70.83,69.93,70.07,148088.0,58.2183,58.3666,57.625,57.7403,148088.0
2018-05-04 09:40:00,70.09,70.64,70.05,70.62,64250.0,57.7568,58.21,57.7239,58.1936,64250.0
2018-05-04 09:50:00,70.62,70.65,70.48,70.55,52448.0,58.1936,58.2183,58.0782,58.1359,52448.0
2018-05-04 10:00:00,70.54,70.62,70.44,70.55,60990.0,58.1276,58.1936,58.0452,58.1359,60990.0
2018-05-04 10:10:00,70.54,70.59,70.22,70.25,71821.0,58.1276,58.1688,57.8639,57.8887,71821.0
2018-05-04 10:20:00,70.26,70.38,70.2,70.28,59363.0,57.8969,57.9958,57.8475,57.9134,59363.0
2018-05-04 10:30:00,70.28,70.36,70.24,70.27,50952.0,57.9134,57.9793,57.8804,57.9051,50952.0
2018-05-04 10:40:00,70.28,70.57,70.28,70.53,62949.0,57.9134,58.1524,57.9134,58.1194,62949.0
2018-05-04 10:50:00,70.54,70.66,70.47,70.47,70924.0,58.1276,58.2265,58.07,58.07,70924.0
2018-05-04 11:00:00,70.47,70.73,70.45,70.72,68755.0,58.07,58.2842,58.0535,58.276,68755.0
2018-05-04 11:10:00,70.73,70.77,70.59,70.73,94389.0,58.2842,58.3172,58.1688,58.2842,94389.0
2018-05-04 11:20:00,70.74,70.92,70.74,70.92,47530.0,58.2924,58.4408,58.2924,58.4408,47530.0
2018-05-04 11:30:00,70.9,71.01,70.86,70.93,34621.0,58.4243,58.5149,58.3913,58.449,34621.0
2018-05-04 11:40:00,70.92,71.05,70.88,70.89,33001.0,58.4408,58.5479,58.4078,58.416,33001.0
2018-05-04 11:50:00,70.87,70.93,70.79,70.88,28049.0,58.3996,58.449,58.3336,58.4078,28049.0
2018-05-04 12:00:00,70.88,70.93,70.81,70.83,22759.0,58.4078,58.449,58.3501,58.3666,22759.0
2018-05-04 12:10:00,70.83,70.85,70.79,70.8,19213.0,58.3666,58.3831,58.3336,58.3419,19213.0
2018-05-04 12:20:00,70.81,70.83,70.73,70.83,32353.0,58.3501,58.3666,58.2842,58.3666,32353.0
2018-05-04 12:30:00,70.83,70.95,70.82,70.95,35024.0,58.3666,58.4655,58.3584,58.4655,35024.0
2018-05-04 12:40:00,70.94,70.96,70.83,70.88,23557.0,58.4573,58.4737,58.3666,58.4078,23557.0
2018-05-04 12:50:00,70.88,70.94,70.85,70.92,21360.0,58.4078,58.4573,58.3831,58.4408,21360.0
2018-05-04 13:00:00,70.92,70.95,70.82,70.93,23832.0,58.4408,58.4655,58.3584,58.449,23832.0
2018-05-04 13:10:00,70.95,70.95,70.83,70.86,23002.0,58.4655,58.4655,58.3666,58.3913,23002.0
2018-05-04 13:20:00,70.85,70.95,70.85,70.9,36782.0,58.3831,58.4655,58.3831,58.4243,36782.0
2018-05-04 13:30:00,70.9,70.96,70.88,70.92,29270.0,58.4243,58.4737,58.4078,58.4408,29270.0
2018-05-04 13:40:00,70.93,70.99,70.92,70.92,31024.0,58.449,58.4985,58.4408,58.4408,31024.0
2018-05-04 13:50:00,70.92,70.97,70.9,70.94,18895.0,58.4408,58.482,58.4243,58.4573,18895.0
2018-05-04 14:00:00,70.93,71.06,70.88,71.04,32298.0,58.449,58.5561,58.4078,58.5397,32298.0
2018-05-04 14:10:00,71.03,71.16,71.02,71.15,45095.0,58.5314,58.6385,58.5232,58.6303,45095.0
2018-05-04 14:20:00,71.15,71.31,71.15,71.3,22449.0,58.6303,58.7621,58.6303,58.7539,22449.0
2018-05-04 14:30:00,71.31,71.32,71.21,71.25,55731.0,58.7621,58.7704,58.6797,58.7127,55731.0
2018-05-04 14:40:00,71.25,71.39,71.25,71.33,33415.0,58.7127,58.8281,58.7127,58.7786,33415.0
2018-05-04 14:50:00,71.33,71.35,71.17,71.19,36510.0,58.7786,58.7951,58.6468,58.6633,36510.0
2018-05-04 15:00:00,71.17,71.2,71.1,71.14,35053.0,58.6468,58.6715,58.5891,58.6221,35053.0
2018-05-04 15:10:00,71.13,71.17,71.07,71.12,41959.0,58.6138,58.6468,58.5644,58.6056,41959.0
2018-05-04 15:20:00,71.13,71.15,71.05,71.07,64347.0,58.6138,58.6303,58.5479,58.5644,64347.0
2018-05-04 15:30:00,71.07,71.08,70.94,70.95,51934.0,58.5644,58.5726,58.4573,58.4655,51934.0
2018-05-04 15:40:00,70.95,71.06,70.94,71.02,116369.0,58.4655,58.5561,58.4573,58.5232,116369.0
2018-05-04 15:50:00,71.02,71.07,70.91,71.04,251043.0,58.5232,58.5644,58.4325,58.5397,251043.0
2018-05-07 09:30:00,70.92,70.94,69.98,70.0,363698.0,58.4408,58.4573,57.6662,57.6827,363698.0
2018-05-07 09:40:00,70.01,70.13,69.71,69.97,279953.0,57.6909,57.7898,57.4437,57.6579,279953.0
2018-05-07 09:50:00,69.96,70.1,69.84,70.04,200574.0,57.6497,57.7651,57.5508,57.7156,200574.0
2018-05-07 10:00:00,70.03,70.16,69.99,70.01,161674.0,57.7074,57.8145,57.6744,57.6909,161674.0
2018-05-07 10:10:00,70.01,70.02,69.8,69.82,212563.0,57.6909,57.6991,57.5178,57.5343,212563.0
2018-05-07 10:20:00,69.82,69.87,69.51,69.54,204490.0,57.5343,57.5755,57.2789,57.3036,204490.0
2018-05-07 10:30:00,69.54,69.54,68.9,69.03,176527.0,57.3036,57.3036,56.7762,56.8833,176527.0
2018-05-07 10:40:00,69.03,69.36,68.97,69.33,148229.0,56.8833,57.1553,56.8339,57.1306,148229.0
2018-05-07 10:50:00,69.33,69.41,69.19,69.34,127603.0,57.1306,57.1965,57.0152,57.1388,127603.0
2018-05-07 11:00:00,69.34,69.47,69.32,69.38,85729.0,57.1388,57.2459,57.1223,57.1718,85729.0
2018-05-07 11:10:00,69.38,69.6,69.37,69.53,101274.0,57.1718,57.353,57.1635,57.2954,101274.0
2018-05-07 11:20:00,69.54,69.54,69.42,69.46,93907.0,57.3036,57.3036,57.2047,57.2377,93907.0
2018-05-07 11:30:00,69.45,69.52,69.41,69.44,64311.0,57.2294,57.2871,57.1965,57.2212,64311.0
2018-05-07 11:40:00,69.44,69.47,69.2,69.23,79462.0,57.2212,57.2459,57.0234,57.0481,79462.0
2018-05-07 11:50:00,69.24,69.3,69.2,69.27,72090.0,57.0564,57.1058,57.0234,57.0811,72090.0
2018-05-07 12:00:00,69.29,69.32,69.22,69.25,56839.0,57.0976,57.1223,57.0399,57.0646,56839.0
2018-05-07 12:10:00,69.25,69.42,69.24,69.33,94879.0,57.0646,57.2047,57.0564,57.1306,94879.0
2018-05-07 12:20:00,69.33,69.35,69.24,69.31,56151.0,57.1306,57.147,57.0564,57.1141,56151.0
2018-05-07 12:30:00,69.31,69.48,69.29,69.46,57099.0,57.1141,57.2542,57.0976,57.2377,57099.0
2018-05-07 12:40:00,69.45,69.48,69.39,69.41,59240.0,57.2294,57.2542,57.18,57.1965,59240.0
2018-05-07 12:50:00,69.42,69.57,69.42,69.51,96026.0,57.2047,57.3283,57.2047,57.2789,96026.0
2018-05-07 13:00:00,69.51,69.53,69.41,69.47,49836.0,57.2789,57.2954,57.1965,57.2459,49836.0
2018-05-07 13:10:00,69.46,69.47,69.32,69.37,44404.0,57.2377,57.2459,57.1223,57.1635,44404.0
2018-05-07 13:20:00,69.36,69.37,69.21,69.21,75322.0,57.1553,57.1635,57.0317,57.0317,75322.0
2018-05-07 13:30:00,69.22,69.28,69.17,69.21,99513.0,57.0399,57.0893,56.9987,57.0317,99513.0
2018-05-07 13:40:00,69.22,69.26,69.18,69.22,54366.0,57.0399,57.0729,57.0069,57.0399,54366.0
2018-05-07 13:50:00,69.21,69.3,69.19,69.22,56218.0,57.0317,57.1058,57.0152,57.0399,56218.0
2018-05-07 14:00:00,69.23,69.46,69.19,69.46,56052.0,57.0481,57.2377,57.0152,57.2377,56052.0
2018-05-07 14:10:00,69.48,69.53,69.45,69.49,90159.0,57.2542,57.2954,57.2294,57.2624,90159.0
2018-05-07 14:20:00,69.49,69.71,69.48,69.65,86782.0,57.2624,57.4437,57.2542,57.3942,86782.0
2018-05-07 14:30:00,69.65,69.66,69.55,69.55,56365.0,57.3942,57.4025,57.3118,57.3118,56365.0
2018-05-07 14:40:00,69.55,69.57,69.36,69.36,65202.0,57.3118,57.3283,57.1553,57.1553,65202.0
2018-05-07 14:50:00,69.36,69.39,69.31,69.35,65215.0,57.1553,57.18,57.1141,57.147,65215.0
2018-05-07 15:00:00,69.36,69.49,69.31,69.48,69192.0,57.1553,57.2624,57.1141,57.2542,69192.0
2018-05-07 15:10:00,69.49,69.51,69.17,69.2,145690.0,57.2624,57.2789,56.9987,57.0234,145690.0
2018-05-07 15:20:00,69.2,69.54,69.17,69.27,132754.0,57.0234,57.3036,56.9987,57.0811,132754.0
2018-05-07 15:30:00,69.26,69.34,69.22,69.32,94036.0,57.0729,57.1388,57.0399,57.1223,94036.0
2018-05-07 15:40:00,69.31,69.44,69.28,69.41,170103.0,57.1141,57.2212,57.0893,57.1965,170103.0
2018-05-07 15:50:00,69.42,69.46,69.3,69.33,340890.0,57.2047,57.2377,57.1058,57.1306,340890.0
2018-05-08 09:30:00,69.31,69.51,69.04,69.34,149392.0,57.1141,57.2789,56.8916,57.1388,149392.0
2018-05-08 09:40:00,69.33,69.8,69.33,69.72,107573.0,57.1306,57.5178,57.1306,57.4519,107573.0
2018-05-08 09:50:00,69.73,69.98,69.56,69.73,106792.0,57.4602,57.6662,57.3201,57.4602,106792.0
2018-05-08 10:00:00,69.73,69.75,69.59,69.7,55821.0,57.4602,57.4766,57.3448,57.4354,55821.0
2018-05-08 10:10:00,69.69,69.71,69.39,69.45,48954.0,57.4272,57.4437,57.18,57.2294,48954.0
2018-05-08 10:20:00,69.45,69.64,69.3,69.63,104599.0,57.2294,57.386,57.1058,57.3778,104599.0
2018-05-08 10:30:00,69.62,69.62,69.4,69.41,48467.0,57.3695,57.3695,57.1882,57.1965,48467.0
2018-05-08 10:40:00,69.42,69.5,69.38,69.41,40127.0,57.2047,57.2706,57.1718,57.1965,40127.0
2018-05-08 10:50:00,69.42,69.56,69.42,69.51,59809.0,57.2047,57.3201,57.2047,57.2789,59809.0
2018-05-08 11:00:00,69.5,69.54,69.39,69.44,130957.0,57.2706,57.3036,57.18,57.2212,130957.0
2018-05-08 11:10:00,69.43,69.83,69.43,69.77,117735.0,57.213,57.5426,57.213,57.4931,117735.0
2018-05-08 11:20:00,69.78,70.01,69.78,69.89,97633.0,57.5014,57.6909,57.5014,57.592,97633.0
2018-05-08 11:30:00,69.88,69.89,69.58,69.6,37801.0,57.5838,57.592,57.3366,57.353,37801.0
2018-05-08 11:40:00,69.6,69.91,69.58,69.87,49127.0,57.353,57.6085,57.3366,57.5755,49127.0
2018-05-08 11:50:00,69.86,69.95,69.82,69.84,103854.0,57.5673,57.6415,57.5343,57.5508,103854.0
2018-05-08 12:00:00,69.84,69.88,69.72,69.87,66552.0,57.5508,57.5838,57.4519,57.5755,66552.0
2018-05-08 12:10:00,69.85,69.86,69.73,69.75,22458.0,57.5591,57.5673,57.4602,57.4766,22458.0
2018-05-08 12:20:00,69.76,69.77,69.59,69.64,37248.0,57.4849,57.4931,57.3448,57.386,37248.0
2018-05-08 12:30:00,69.62,69.66,69.53,69.64,37107.0,57.3695,57.4025,57.2954,57.386,37107.0
2018-05-08 12:40:00,69.64,69.65,69.5,69.54,31986.0,57.386,57.3942,57.2706,57.3036,31986.0
2018-05-08 12:50:00,69.58,69.58,69.34,69.36,33825.0,57.3366,57.3366,57.1388,57.1553,33825.0
2018-05-08 13:00:00,69.35,69.46,69.33,69.41,32295.0,57.147,57.2377,57.1306,57.1965,32295.0
2018-05-08 13:10:00,69.42,69.42,69.31,69.41,42331.0,57.2047,57.2047,57.1141,57.1965,42331.0
2018-05-08 13:20:00,69.41,69.51,69.38,69.45,42889.0,57.1965,57.2789,57.1718,57.2294,42889.0
2018-05-08 13:30:00,69.46,69.5,69.42,69.44,32769.0,57.2377,57.2706,57.2047,57.2212,32769.0
2018-05-08 13:40:00,69.44,69.54,69.42,69.47,31072.0,57.2212,57.3036,57.2047,57.2459,31072.0
2018-05-08 13:50:00,69.48,69.63,69.48,69.56,52632.0,57.2542,57.3778,57.2542,57.3201,52632.0
2018-05-08 14:00:00,69.55,69.6,69.45,69.46,54643.0,57.3118,57.353,57.2294,57.2377,54643.0
2018-05-08 14:10:00,69.47,69.51,69.39,69.46,63746.0,57.2459,57.2789,57.18,57.2377,63746.0
2018-05-08 14:20:00,69.45,69.57,69.38,69.5,62014.0,57.2294,57.3283,57.1718,57.2706,62014.0
2018-05-08 14:30:00,69.49,69.55,69.39,69.4,51913.0,57.2624,57.3118,57.18,57.1882,51913.0
2018-05-08 14:40:00,69.39,69.39,69.25,69.33,96685.0,57.18,57.18,57.0646,57.1306,96685.0
2018-05-08 14:50:00,69.33,69.52,69.33,69.42,65535.0,57.1306,57.2871,57.1306,57.2047,65535.0
2018-05-08 15:00:00,69.41,69.54,69.35,69.53,68353.0,57.1965,57.3036,57.147,57.2954,68353.0
2018-05-08 15:10:00,69.52,69.6,69.49,69.55,62706.0,57.2871,57.353,57.2624,57.3118,62706.0
2018-05-08 15:20:00,69.56,69.65,69.55,69.57,70528.0,57.3201,57.3942,57.3118,57.3283,70528.0
2018-05-08 15:30:00,69.58,69.65,69.51,69.52,90082.0,57.3366,57.3942,57.2789,57.2871,90082.0
2018-05-08 15:40:00,69.52,69.62,69.47,69.5,139656.0,57.2871,57.3695,57.2459,57.2706,139656.0
2018-05-08 15:50:00,69.5,69.56,69.35,69.42,426726.0,57.2706,57.3201,57.147,57.2047,426726.0
2018-05-09 09:30:00,68.68,69.12,68.33,69.12,427017.0,56.5949,56.9575,56.3065,56.9575,427017.0
2018-05-09 09:40:00,69.14,69.14,68.61,69.1,313371.0,56.974,56.974,56.5372,56.941,313371.0
2018-05-09 09:50:00,69.12,69.32,69.04,69.19,155198.0,56.9575,57.1223,56.8916,57.0152,155198.0
2018-05-09 10:00:00,69.2,69.25,69.07,69.16,64612.0,57.0234,57.0646,56.9163,56.9905,64612.0
2018-05-09 10:10:00,69.15,69.18,68.71,68.73,94937.0,56.9822,57.0069,56.6196,56.6361,94937.0
2018-05-09 10:20:00,68.72,68.99,68.7,68.88,88779.0,56.6279,56.8504,56.6114,56.7597,88779.0
2018-05-09 10:30:00,68.89,69.02,68.77,68.8,60394.0,56.768,56.8751,56.6691,56.6938,60394.0
2018-05-09 10:40:00,68.8,69.07,68.8,68.97,71304.0,56.6938,56.9163,56.6938,56.8339,71304.0
2018-05-09 10:50:00,68.97,68.98,68.84,68.84,38472.0,56.8339,56.8421,56.7268,56.7268,38472.0
2018-05-09 11:00:00,68.86,68.93,68.74,68.79,39228.0,56.7433,56.8009,56.6444,56.6856,39228.0
2018-05-09 11:10:00,68.79,68.93,68.76,68.93,41751.0,56.6856,56.8009,56.6608,56.8009,41751.0
2018-05-09 11:20:00,68.94,69.16,68.94,69.13,65861.0,56.8092,56.9905,56.8092,56.9657,65861.0
2018-05-09 11:30:00,69.14,69.17,69.08,69.11,29130.0,56.974,56.9987,56.9245,56.9493,29130.0
2018-05-09 11:40:00,69.12,69.22,69.11,69.18,43018.0,56.9575,57.0399,56.9493,57.0069,43018.0
2018-05-09 11:50:00,69.18,69.26,69.14,69.26,25499.0,57.0069,57.0729,56.974,57.0729,25499.0
2018-05-09 12:00:00,69.25,69.28,69.15,69.15,66374.0,57.0646,57.0893,56.9822,56.9822,66374.0
2018-05-09 12:10:00,69.15,69.33,69.14,69.33,65561.0,56.9822,57.1306,56.974,57.1306,65561.0
2018-05-09 12:20:00,69.32,69.43,69.28,69.34,37974.0,57.1223,57.213,57.0893,57.1388,37974.0
2018-05-09 12:30:00,69.33,69.41,69.32,69.36,36353.0,57.1306,57.1965,57.1223,57.1553,36353.0
2018-05-09 12:40:00,69.36,69.57,69.32,69.56,59305.0,57.1553,57.3283,57.1223,57.3201,59305.0
2018-05-09 12:50:00,69.57,69.67,69.56,69.63,41585.0,57.3283,57.4107,57.3201,57.3778,41585.0
2018-05-09 13:00:00,69.62,69.93,69.62,69.91,81178.0,57.3695,57.625,57.3695,57.6085,81178.0
2018-05-09 13:10:00,69.92,69.92,69.63,69.68,149804.0,57.6167,57.6167,57.3778,57.419,149804.0
2018-05-09 13:20:00,69.69,69.82,69.69,69.8,56542.0,57.4272,57.5343,57.4272,57.5178,56542.0
2018-05-09 13:30:00,69.79,69.89,69.76,69.87,35527.0,57.5096,57.592,57.4849,57.5755,35527.0
2018-05-09 13:40:00,69.87,70.12,69.84,70.09,116124.0,57.5755,57.7815,57.5508,57.7568,116124.0
2018-05-09 13:50:00,70.08,70.08,69.91,69.99,48027.0,57.7486,57.7486,57.6085,57.6744,48027.0
2018-05-09 14:00:00,69.99,70.01,69.89,69.93,61101.0,57.6744,57.6909,57.592,57.625,61101.0
2018-05-09 14:10:00,69.92,69.97,69.84,69.88,42576.0,57.6167,57.6579,57.5508,57.5838,42576.0
2018-05-09 14:20:00,69.88,69.88,69.71,69.77,52537.0,57.5838,57.5838,57.4437,57.4931,52537.0
2018-05-09 14:30:00,69.77,69.81,69.69,69.69,57900.0,57.4931,57.5261,57.4272,57.4272,57900.0
2018-05-09 14:40:00,69.7,69.89,69.7,69.86,85377.0,57.4354,57.592,57.4354,57.5673,85377.0
2018-05-09 14:50:00,69.86,69.87,69.75,69.81,47198.0,57.5673,57.5755,57.4766,57.5261,47198.0
2018-05-09 15:00:00,69.81,69.84,69.77,69.81,56964.0,57.5261,57.5508,57.4931,57.5261,56964.0
2018-05-09 15:10:00,69.81,69.82,69.71,69.73,50746.0,57.5261,57.5343,57.4437,57.4602,50746.0
2018-05-09 15:20:00,69.73,69.76,69.67,69.7,63885.0,57.4602,57.4849,57.4107,57.4354,63885.0
2018-05-09 15:30:00,69.7,69.75,69.67,69.69,85082.0,57.4354,57.4766,57.4107,57.4272,85082.0
2018-05-09 15:40:00,69.69,69.92,69.66,69.86,151666.0,57.4272,57.6167,57.4025,57.5673,151666.0
2018-05-09 15:50:00,69.86,69.94,69.84,69.93,250340.0,57.5673,57.6332,57.5508,57.625,250340.0
2018-05-10 09:30:00,69.75,69.9,69.33,69.36,103268.0,57.4766,57.6003,57.1306,57.1553,103268.0
2018-05-10 09:40:00,69.34,69.53,69.17,69.49,69359.0,57.1388,57.2954,56.9987,57.2624,69359.0
2018-05-10 09:50:00,69.5,69.72,69.38,69.54,75547.0,57.2706,57.4519,57.1718,57.3036,75547.0
2018-05-10 10:00:00,69.56,69.79,69.52,69.73,86078.0,57.3201,57.5096,57.2871,57.4602,86078.0
2018-05-10 10:10:00,69.74,69.79,69.49,69.61,60891.0,57.4684,57.5096,57.2624,57.3613,60891.0
2018-05-10 10:20:00,69.6,69.85,69.57,69.83,75954.0,57.353,57.5591,57.3283,57.5426,75954.0
2018-05-10 10:30:00,69.85,70.22,69.83,70.2,90836.0,57.5591,57.8639,57.5426,57.8475,90836.0
2018-05-10 10:40:00,70.2,70.25,70.0,70.02,123660.0,57.8475,57.8887,57.6827,57.6991,123660.0
2018-05-10 10:50:00,70.0,70.08,69.91,69.97,103020.0,57.6827,57.7486,57.6085,57.6579,103020.0
2018-05-10 11:00:00,69.98,70.02,69.84,69.95,79904.0,57.6662,57.6991,57.5508,57.6415,79904.0
2018-05-10 11:10:00,69.95,70.05,69.94,70.02,73341.0,57.6415,57.7239,57.6332,57.6991,73341.0
2018-05-10 11:20:00,70.03,70.22,69.99,70.21,48281.0,57.7074,57.8639,57.6744,57.8557,48281.0
2018-05-10 11:30:00,70.2,70.21,70.1,70.15,33730.0,57.8475,57.8557,57.7651,57.8063,33730.0
2018-05-10 11:40:00,70.15,70.23,70.08,70.21,36829.0,57.8063,57.8722,57.7486,57.8557,36829.0
2018-05-10 11:50:00,70.22,70.23,70.07,70.1,34510.0,57.8639,57.8722,57.7403,57.7651,34510.0
2018-05-10 12:00:00,70.09,70.18,70.08,70.17,41434.0,57.7568,57.831,57.7486,57.8227,41434.0
2018-05-10 12:10:00,70.18,70.29,70.18,70.28,35607.0,57.831,57.9216,57.831,57.9134,35607.0
2018-05-10 12:20:00,70.27,70.27,70.18,70.22,25611.0,57.9051,57.9051,57.831,57.8639,25611.0
2018-05-10 12:30:00,70.22,70.36,70.21,70.32,32625.0,57.8639,57.9793,57.8557,57.9463,32625.0
2018-05-10 12:40:00,70.32,70.33,70.24,70.26,26197.0,57.9463,57.9546,57.8804,57.8969,26197.0
2018-05-10 12:50:00,70.26,70.29,70.19,70.2,23687.0,57.8969,57.9216,57.8392,57.8475,23687.0
2018-05-10 13:00:00,70.2,70.32,70.2,70.31,30328.0,57.8475,57.9463,57.8475,57.9381,30328.0
2018-05-10 13:10:00,70.31,70.34,70.24,70.28,34020.0,57.9381,57.9628,57.8804,57.9134,34020.0
2018-05-10 13:20:00,70.29,70.33,70.19,70.21,52497.0,57.9216,57.9546,57.8392,57.8557,52497.0
2018-05-10 13:30:00,70.21,70.23,70.02,70.02,69471.0,57.8557,57.8722,57.6991,57.6991,69471.0
2018-05-10 13:40:00,70.04,70.12,69.99,70.11,56494.0,57.7156,57.7815,57.6744,57.7733,56494.0
2018-05-10 13:50:00,70.1,70.19,70.05,70.18,37505.0,57.7651,57.8392,57.7239,57.831,37505.0
2018-05-10 14:00:00,70.19,70.2,70.1,70.15,62068.0,57.8392,57.8475,57.7651,57.8063,62068.0
2018-05-10 14:10:00,70.16,70.49,70.16,70.48,209310.0,57.8145,58.0864,57.8145,58.0782,209310.0
2018-05-10 14:20:00,70.5,70.5,70.31,70.36,51382.0,58.0947,58.0947,57.9381,57.9793,51382.0
2018-05-10 14:30:00,70.37,70.38,70.24,70.24,39201.0,57.9876,57.9958,57.8804,57.8804,39201.0
2018-05-10 14:40:00,70.22,70.31,70.14,70.3,64484.0,57.8639,57.9381,57.798,57.9299,64484.0
2018-05-10 14:50:00,70.29,70.38,70.28,70.34,34140.0,57.9216,57.9958,57.9134,57.9628,34140.0
2018-05-10 15:00:00,70.34,70.38,70.19,70.34,65120.0,57.9628,57.9958,57.8392,57.9628,65120.0
2018-05-10 15:10:00,70.36,70.4,70.33,70.37,73782.0,57.9793,58.0123,57.9546,57.9876,73782.0
2018-05-10 15:20:00,70.37,70.38,70.24,70.28,60152.0,57.9876,57.9958,57.8804,57.9134,60152.0
2018-05-10 15:30:00,70.29,70.29,70.12,70.2,75705.0,57.9216,57.9216,57.7815,57.8475,75705.0
2018-05-10 15:40:00,70.21,70.28,70.12,70.2,108544.0,57.8557,57.9134,57.7815,57.8475,108544.0
2018-05-10 15:50:00,70.2,70.31,70.2,70.24,220608.0,57.8475,57.9381,57.8475,57.8804,220608.0
2018-05-11 09:30:00,69.94,69.98,69.3,69.81,124069.0,57.6332,57.6662,57.1058,57.5261,124069.0
2018-05-11 09:40:00,69.83,70.23,69.75,69.88,88778.0,57.5426,57.8722,57.4766,57.5838,88778.0
2018-05-11 09:50:00,69.89,70.01,69.82,69.91,84061.0,57.592,57.6909,57.5343,57.6085,84061.0
2018-05-11 10:00:00,69.93,70.06,69.82,70.05,72491.0,57.625,57.7321,57.5343,57.7239,72491.0
2018-05-11 10:10:00,70.06,70.14,69.93,69.93,90552.0,57.7321,57.798,57.625,57.625,90552.0
2018-05-11 10:20:00,69.92,70.19,69.92,70.1,64375.0,57.6167,57.8392,57.6167,57.7651,64375.0
2018-05-11 10:30:00,70.09,70.13,69.92,69.92,79267.0,57.7568,57.7898,57.6167,57.6167,79267.0
2018-05-11 10:40:00,69.91,70.01,69.87,69.91,51768.0,57.6085,57.6909,57.5755,57.6085,51768.0
2018-05-11 10:50:00,69.92,69.99,69.8,69.99,51612.0,57.6167,57.6744,57.5178,57.6744,51612.0
2018-05-11 11:00:00,69.99,69.99,69.91,69.96,45006.0,57.6744,57.6744,57.6085,57.6497,45006.0
2018-05-11 11:10:00,69.94,69.97,69.91,69.92,47710.0,57.6332,57.6579,57.6085,57.6167,47710.0
2018-05-11 11:20:00,69.92,70.02,69.88,69.95,66765.0,57.6167,57.6991,57.5838,57.6415,66765.0
2018-05-11 11:30:00,69.95,70.03,69.89,70.03,88180.0,57.6415,57.7074,57.592,57.7074,88180.0
2018-05-11 11:40:00,70.03,70.13,70.02,70.05,61179.0,57.7074,57.7898,57.6991,57.7239,61179.0
2018-05-11 11:50:00,70.06,70.08,69.98,69.98,28957.0,57.7321,57.7486,57.6662,57.6662,28957.0
2018-05-11 12:00:00,69.99,70.0,69.92,69.96,37627.0,57.6744,57.6827,57.6167,57.6497,37627.0
2018-05-11 12:10:00,69.98,69.99,69.78,69.82,51876.0,57.6662,57.6744,57.5014,57.5343,51876.0
2018-05-11 12:20:00,69.81,69.82,69.67,69.73,52771.0,57.5261,57.5343,57.4107,57.4602,52771.0
2018-05-11 12:30:00,69.73,69.81,69.72,69.81,40225.0,57.4602,57.5261,57.4519,57.5261,40225.0
2018-05-11 12:40:00,69.82,69.91,69.8,69.9,55440.0,57.5343,57.6085,57.5178,57.6003,55440.0
2018-05-11 12:50:00,69.91,70.0,69.9,69.93,51996.0,57.6085,57.6827,57.6003,57.625,51996.0
2018-05-11 13:00:00,69.93,69.98,69.87,69.96,29899.0,57.625,57.6662,57.5755,57.6497,29899.0
2018-05-11 13:10:00,69.96,69.99,69.92,69.93,36226.0,57.6497,57.6744,57.6167,57.625,36226.0
2018-05-11 13:20:00,69.92,70.01,69.9,69.91,34490.0,57.6167,57.6909,57.6003,57.6085,34490.0
2018-05-11 13:30:00,69.9,69.98,69.88,69.94,39600.0,57.6003,57.6662,57.5838,57.6332,39600.0
2018-05-11 13:40:00,69.95,69.97,69.85,69.94,30658.0,57.6415,57.6579,57.5591,57.6332,30658.0
2018-05-11 13:50:00,69.94,69.99,69.9,69.95,23614.0,57.6332,57.6744,57.6003,57.6415,23614.0
2018-05-11 14:00:00,69.95,70.01,69.93,69.98,42097.0,57.6415,57.6909,57.625,57.6662,42097.0
2018-05-11 14:10:00,69.98,70.11,69.91,70.1,58581.0,57.6662,57.7733,57.6085,57.7651,58581.0
2018-05-11 14:20:00,70.09,70.22,70.08,70.21,49935.0,57.7568,57.8639,57.7486,57.8557,49935.0
2018-05-11 14:30:00,70.22,70.29,70.17,70.2,63290.0,57.8639,57.9216,57.8227,57.8475,63290.0
2018-05-11 14:40:00,70.2,70.22,70.14,70.18,43884.0,57.8475,57.8639,57.798,57.831,43884.0
2018-05-11 14:50:00,70.17,70.22,70.11,70.19,34788.0,57.8227,57.8639,57.7733,57.8392,34788.0
2018-05-11 15:00:00,70.2,70.22,70.15,70.2,57847.0,57.8475,57.8639,57.8063,57.8475,57847.0
2018-05-11 15:10:00,70.2,70.22,70.17,70.2,45657.0,57.8475,57.8639,57.8227,57.8475,45657.0
2018-05-11 15:20:00,70.2,70.21,70.13,70.17,39445.0,57.8475,57.8557,57.7898,57.8227,39445.0
2018-05-11 15:30:00,70.17,70.33,70.15,70.27,84569.0,57.8227,57.9546,57.8063,57.9051,84569.0
2018-05-11 15:40:00,70.27,70.34,70.22,70.23,159713.0,57.9051,57.9628,57.8639,57.8722,159713.0
2018-05-11 15:50:00,70.24,70.27,70.17,70.25,269036.0,57.8804,57.9051,57.8227,57.8887,269036.0
2018-05-14 09:30:00,70.64,71.35,70.59,71.33,267217.0,58.21,58.7951,58.1688,58.7786,267217.0
2018-05-14 09:40:00,71.35,71.87,71.34,71.82,190848.0,58.7951,59.2236,58.7869,59.1824,190848.0
2018-05-14 09:50:00,71.8,72.41,71.74,72.19,219827.0,59.1659,59.6686,59.1165,59.4873,219827.0
2018-05-14 10:00:00,72.19,72.52,72.17,72.22,237162.0,59.4873,59.7592,59.4708,59.512,237162.0
2018-05-14 10:10:00,72.22,72.6,72.18,72.6,178482.0,59.512,59.8252,59.4791,59.8252,178482.0
2018-05-14 10:20:00,72.6,72.96,72.46,72.92,195798.0,59.8252,60.1218,59.7098,60.0888,195798.0
2018-05-14 10:30:00,72.92,73.13,72.77,72.98,184284.0,60.0888,60.2619,59.9652,60.1383,184284.0
2018-05-14 10:40:00,72.99,72.99,72.58,72.59,154799.0,60.1465,60.1465,59.8087,59.8169,154799.0
2018-05-14 10:50:00,72.59,72.77,72.56,72.67,169956.0,59.8169,59.9652,59.7922,59.8828,169956.0
2018-05-14 11:00:00,72.67,72.86,72.66,72.81,106536.0,59.8828,60.0394,59.8746,59.9982,106536.0
2018-05-14 11:10:00,72.81,72.98,72.81,72.92,90213.0,59.9982,60.1383,59.9982,60.0888,90213.0
2018-05-14 11:20:00,72.93,73.01,72.76,72.79,169208.0,60.0971,60.163,59.957,59.9817,169208.0
2018-05-14 11:30:00,72.8,72.9,72.79,72.89,111384.0,59.99,60.0724,59.9817,60.0641,111384.0
2018-05-14 11:40:00,72.88,73.01,72.82,72.98,128570.0,60.0559,60.163,60.0064,60.1383,128570.0
2018-05-14 11:50:00,72.97,72.99,72.9,72.98,92986.0,60.13,60.1465,60.0724,60.1383,92986.0
2018-05-14 12:00:00,72.98,73.06,72.91,72.98,93315.0,60.1383,60.2042,60.0806,60.1383,93315.0
2018-05-14 12:10:00,72.98,72.99,72.79,72.8,99933.0,60.1383,60.1465,59.9817,59.99,99933.0
2018-05-14 12:20:00,72.81,72.85,72.66,72.66,61358.0,59.9982,60.0312,59.8746,59.8746,61358.0
2018-05-14 12:30:00,72.67,72.71,72.63,72.65,106455.0,59.8828,59.9158,59.8499,59.8664,106455.0
2018-05-14 12:40:00,72.65,72.73,72.49,72.71,161424.0,59.8664,59.9323,59.7345,59.9158,161424.0
2018-05-14 12:50:00,72.71,72.78,72.62,72.62,72571.0,59.9158,59.9735,59.8416,59.8416,72571.0
2018-05-14 13:00:00,72.62,72.67,72.57,72.57,74308.0,59.8416,59.8828,59.8004,59.8004,74308.0
2018-05-14 13:10:00,72.56,72.69,72.53,72.66,100166.0,59.7922,59.8993,59.7675,59.8746,100166.0
2018-05-14 13:20:00,72.66,72.76,72.66,72.75,66315.0,59.8746,59.957,59.8746,59.9488,66315.0
2018-05-14 13:30:00,72.75,72.88,72.71,72.87,104160.0,59.9488,60.0559,59.9158,60.0476,104160.0
2018-05-14 13:40:00,72.88,73.0,72.85,72.85,140573.0,60.0559,60.1548,60.0312,60.0312,140573.0
2018-05-14 13:50:00,72.85,72.92,72.83,72.9,63849.0,60.0312,60.0888,60.0147,60.0724,63849.0
2018-05-14 14:00:00,72.9,72.93,72.68,72.69,118379.0,60.0724,60.0971,59.8911,59.8993,118379.0
2018-05-14 14:10:00,72.7,72.81,72.7,72.79,67797.0,59.9076,59.9982,59.9076,59.9817,67797.0
2018-05-14 14:20:00,72.78,72.85,72.77,72.84,42853.0,59.9735,60.0312,59.9652,60.0229,42853.0
2018-05-14 14:30:00,72.83,73.01,72.83,73.01,94670.0,60.0147,60.163,60.0147,60.163,94670.0
2018-05-14 14:40:00,73.02,73.03,72.96,72.96,85232.0,60.1713,60.1795,60.1218,60.1218,85232.0
2018-05-14 14:50:00,72.96,73.01,72.87,73.0,84008.0,60.1218,60.163,60.0476,60.1548,84008.0
2018-05-14 15:00:00,73.0,73.01,72.96,73.0,95809.0,60.1548,60.163,60.1218,60.1548,95809.0
2018-05-14 15:10:00,73.0,73.02,72.85,72.86,150784.0,60.1548,60.1713,60.0312,60.0394,150784.0
2018-05-14 15:20:00,72.85,72.99,72.84,72.96,151435.0,60.0312,60.1465,60.0229,60.1218,151435.0
2018-05-14 15:30:00,72.96,72.96,72.76,72.85,169350.0,60.1218,60.1218,59.957,60.0312,169350.0
2018-05-14 15:40:00,72.86,72.91,72.76,72.79,265276.0,60.0394,60.0806,59.957,59.9817,265276.0
2018-05-14 15:50:00,72.78,72.89,72.77,72.89,517847.0,59.9735,60.0641,59.9652,60.0641,517847.0
2018-05-15 09:30:00,72.33,72.77,72.21,72.44,235478.0,60.1083,60.474,60.0086,60.1997,235478.0
2018-05-15 09:40:00,72.42,72.58,72.22,72.47,162089.0,60.1831,60.3161,60.0169,60.2247,162089.0
2018-05-15 09:50:00,72.48,72.61,72.26,72.39,177258.0,60.233,60.341,60.0502,60.1582,177258.0
2018-05-15 10:00:00,72.38,72.63,72.35,72.53,101644.0,60.1499,60.3576,60.1249,60.2745,101644.0
2018-05-15 10:10:00,72.51,72.68,72.4,72.57,117073.0,60.2579,60.3992,60.1665,60.3078,117073.0
2018-05-15 10:20:00,72.58,72.68,72.44,72.65,170252.0,60.3161,60.3992,60.1997,60.3743,170252.0
2018-05-15 10:30:00,72.64,73.02,72.58,73.01,110627.0,60.3659,60.6817,60.3161,60.6734,110627.0
2018-05-15 10:40:00,73.0,73.07,72.89,73.02,147768.0,60.6651,60.7233,60.5737,60.6817,147768.0
2018-05-15 10:50:00,73.02,73.2,73.0,73.19,115256.0,60.6817,60.8313,60.6651,60.823,115256.0
2018-05-15 11:00:00,73.2,73.37,73.09,73.36,140914.0,60.8313,60.9726,60.7399,60.9643,140914.0
2018-05-15 11:10:00,73.35,73.43,73.26,73.43,84728.0,60.956,61.0225,60.8812,61.0225,84728.0
2018-05-15 11:20:00,73.43,73.45,73.26,73.29,132600.0,61.0225,61.0391,60.8812,60.9061,132600.0
2018-05-15 11:30:00,73.29,73.33,73.15,73.16,89314.0,60.9061,60.9394,60.7898,60.7981,89314.0
2018-05-15 11:40:00,73.16,73.31,73.15,73.25,78968.0,60.7981,60.9227,60.7898,60.8729,78968.0
2018-05-15 11:50:00,73.25,73.28,73.08,73.1,114255.0,60.8729,60.8978,60.7316,60.7482,114255.0
2018-05-15 12:00:00,73.11,73.14,72.94,73.05,113928.0,60.7565,60.7815,60.6153,60.7067,113928.0
2018-05-15 12:10:00,73.05,73.06,72.82,72.94,138242.0,60.7067,60.715,60.5155,60.6153,138242.0
2018-05-15 12:20:00,72.93,73.02,72.93,73.01,55440.0,60.6069,60.6817,60.6069,60.6734,55440.0
2018-05-15 12:30:00,73.0,73.22,73.0,73.2,59463.0,60.6651,60.8479,60.6651,60.8313,59463.0
2018-05-15 12:40:00,73.19,73.26,73.1,73.23,45348.0,60.823,60.8812,60.7482,60.8563,45348.0
2018-05-15 12:50:00,73.23,73.29,73.15,73.15,48915.0,60.8563,60.9061,60.7898,60.7898,48915.0
2018-05-15 13:00:00,73.15,73.17,73.01,73.02,32255.0,60.7898,60.8064,60.6734,60.6817,32255.0
2018-05-15 13:10:00,73.01,73.07,72.96,73.06,38520.0,60.6734,60.7233,60.6319,60.715,38520.0
2018-05-15 13:20:00,73.07,73.09,72.82,72.83,47124.0,60.7233,60.7399,60.5155,60.5238,47124.0
2018-05-15 13:30:00,72.83,72.96,72.79,72.92,46332.0,60.5238,60.6319,60.4906,60.5986,46332.0
2018-05-15 13:40:00,72.91,72.96,72.84,72.92,33904.0,60.5903,60.6319,60.5321,60.5986,33904.0
2018-05-15 13:50:00,72.92,72.98,72.81,72.81,39507.0,60.5986,60.6485,60.5072,60.5072,39507.0
2018-05-15 14:00:00,72.81,72.88,72.77,72.78,50791.0,60.5072,60.5654,60.474,60.4823,50791.0
2018-05-15 14:10:00,72.77,72.87,72.75,72.83,53478.0,60.474,60.5571,60.4574,60.5238,53478.0
2018-05-15 14:20:00,72.83,72.92,72.71,72.9,68511.0,60.5238,60.5986,60.4241,60.582,68511.0
2018-05-15 14:30:00,72.9,73.11,72.89,73.05,67358.0,60.582,60.7565,60.5737,60.7067,67358.0
2018-05-15 14:40:00,73.04,73.09,72.96,72.99,61060.0,60.6984,60.7399,60.6319,60.6568,61060.0
2018-05-15 14:50:00,72.99,73.09,72.98,73.08,43412.0,60.6568,60.7399,60.6485,60.7316,43412.0
2018-05-15 15:00:00,73.08,73.14,73.0,73.1,62915.0,60.7316,60.7815,60.6651,60.7482,62915.0
2018-05-15 15:10:00,73.11,73.14,73.06,73.1,57670.0,60.7565,60.7815,60.715,60.7482,57670.0
2018-05-15 15:20:00,73.1,73.18,72.9,72.94,105412.0,60.7482,60.8147,60.582,60.6153,105412.0
2018-05-15 15:30:00,72.93,73.01,72.91,72.94,73656.0,60.6069,60.6734,60.5903,60.6153,73656.0
2018-05-15 15:40:00,72.94,72.98,72.89,72.94,156841.0,60.6153,60.6485,60.5737,60.6153,156841.0
2018-05-15 15:50:00,72.94,73.11,72.9,73.07,444913.0,60.6153,60.7565,60.582,60.7233,444913.0
2018-05-16 09:30:00,73.98,75.21,73.94,75.2,857073.0,61.4795,62.5017,61.4463,62.4934,857073.0
2018-05-16 09:40:00,75.2,75.63,75.19,75.61,521107.0,62.4934,62.8507,62.4851,62.8341,521107.0
2018-05-16 09:50:00,75.61,75.63,74.86,74.95,603343.0,62.8341,62.8507,62.2108,62.2856,603343.0
2018-05-16 10:00:00,74.93,74.99,74.61,74.7,276324.0,62.269,62.3189,62.0031,62.0779,276324.0
2018-05-16 10:10:00,74.71,74.72,74.31,74.45,239207.0,62.0862,62.0945,61.7538,61.8701,239207.0
2018-05-16 10:20:00,74.45,74.83,74.33,74.7,159320.0,61.8701,62.1859,61.7704,62.0779,159320.0
2018-05-16 10:30:00,74.69,74.99,74.67,74.9,126881.0,62.0696,62.3189,62.0529,62.2441,126881.0
2018-05-16 10:40:00,74.9,75.19,74.84,75.18,121808.0,62.2441,62.4851,62.1942,62.4768,121808.0
2018-05-16 10:50:00,75.19,75.49,75.18,75.46,141128.0,62.4851,62.7344,62.4768,62.7094,141128.0
2018-05-16 11:00:00,75.46,75.47,75.19,75.19,133106.0,62.7094,62.7178,62.4851,62.4851,133106.0
2018-05-16 11:10:00,75.2,75.23,75.12,75.18,70691.0,62.4934,62.5183,62.4269,62.4768,70691.0
2018-05-16 11:20:00,75.18,75.24,75.06,75.13,162462.0,62.4768,62.5266,62.377,62.4352,162462.0
2018-05-16 11:30:00,75.13,75.13,74.95,75.0,104064.0,62.4352,62.4352,62.2856,62.3272,104064.0
2018-05-16 11:40:00,75.0,75.21,74.98,75.19,103131.0,62.3272,62.5017,62.3106,62.4851,103131.0
2018-05-16 11:50:00,75.19,75.28,75.14,75.24,113820.0,62.4851,62.5599,62.4435,62.5266,113820.0
2018-05-16 12:00:00,75.24,75.43,75.24,75.34,72616.0,62.5266,62.6845,62.5266,62.6097,72616.0
2018-05-16 12:10:00,75.34,75.38,75.25,75.34,128820.0,62.6097,62.643,62.5349,62.6097,128820.0
2018-05-16 12:20:00,75.34,75.44,75.3,75.42,68423.0,62.6097,62.6928,62.5765,62.6762,68423.0
2018-05-16 12:30:00,75.42,75.52,75.35,75.4,87984.0,62.6762,62.7593,62.618,62.6596,87984.0
2018-05-16 12:40:00,75.41,75.42,75.23,75.38,115382.0,62.6679,62.6762,62.5183,62.643,115382.0
2018-05-16 12:50:00,75.38,75.46,75.34,75.41,59595.0,62.643,62.7094,62.6097,62.6679,59595.0
2018-05-16 13:00:00,75.41,75.44,75.36,75.43,45769.0,62.6679,62.6928,62.6263,62.6845,45769.0
2018-05-16 13:10:00,75.44,75.61,75.42,75.6,70496.0,62.6928,62.8341,62.6762,62.8258,70496.0
2018-05-16 13:20:00,75.6,75.69,75.6,75.61,79693.0,62.8258,62.9006,62.8258,62.8341,79693.0
2018-05-16 13:30:00,75.61,75.62,75.46,75.49,74616.0,62.8341,62.8424,62.7094,62.7344,74616.0
2018-05-16 13:40:00,75.48,75.55,75.24,75.26,108142.0,62.7261,62.7842,62.5266,62.5432,108142.0
2018-05-16 13:50:00,75.26,75.36,75.25,75.34,127109.0,62.5432,62.6263,62.5349,62.6097,127109.0
2018-05-16 14:00:00,75.35,75.37,75.29,75.29,73391.0,62.618,62.6347,62.5682,62.5682,73391.0
2018-05-16 14:10:00,75.29,75.48,75.24,75.34,136508.0,62.5682,62.7261,62.5266,62.6097,136508.0
2018-05-16 14:20:00,75.34,75.36,75.27,75.34,108234.0,62.6097,62.6263,62.5515,62.6097,108234.0
2018-05-16 14:30:00,75.34,75.35,75.27,75.34,84125.0,62.6097,62.618,62.5515,62.6097,84125.0
2018-05-16 14:40:00,75.34,75.36,75.26,75.27,83898.0,62.6097,62.6263,62.5432,62.5515,83898.0
2018-05-16 14:50:00,75.27,75.27,75.1,75.1,87917.0,62.5515,62.5515,62.4103,62.4103,87917.0
2018-05-16 15:00:00,75.09,75.09,74.83,74.89,149438.0,62.402,62.402,62.1859,62.2358,149438.0
2018-05-16 15:10:00,74.88,75.0,74.86,74.95,173765.0,62.2274,62.3272,62.2108,62.2856,173765.0
2018-05-16 15:20:00,74.95,75.09,74.94,75.02,136178.0,62.2856,62.402,62.2773,62.3438,136178.0
2018-05-16 15:30:00,75.02,75.15,74.93,75.15,236602.0,62.3438,62.4518,62.269,62.4518,236602.0
2018-05-16 15:40:00,75.15,75.17,75.0,75.03,225930.0,62.4518,62.4684,62.3272,62.3521,225930.0
2018-05-16 15:50:00,75.03,75.26,75.0,75.23,487639.0,62.3521,62.5432,62.3272,62.5183,487639.0
2018-05-17 09:30:00,75.18,75.88,75.1,75.61,231158.0,62.4768,63.0585,62.4103,62.8341,231158.0
2018-05-17 09:40:00,75.61,75.76,75.25,75.67,181873.0,62.8341,62.9588,62.5349,62.884,181873.0
2018-05-17 09:50:00,75.67,75.88,75.6,75.79,156058.0,62.884,63.0585,62.8258,62.9837,156058.0
2018-05-17 10:00:00,75.8,75.96,75.7,75.91,127491.0,62.992,63.125,62.9089,63.0834,127491.0
2018-05-17 10:10:00,75.9,76.09,75.84,76.09,171682.0,63.0751,63.233,63.0252,63.233,171682.0
2018-05-17 10:20:00,76.09,76.23,75.97,76.03,126452.0,63.233,63.3493,63.1333,63.1831,126452.0
2018-05-17 10:30:00,76.04,76.2,75.91,76.14,149247.0,63.1914,63.3244,63.0834,63.2745,149247.0
2018-05-17 10:40:00,76.13,76.38,76.09,76.34,120437.0,63.2662,63.474,63.233,63.4408,120437.0
2018-05-17 10:50:00,76.34,76.35,76.23,76.24,140182.0,63.4408,63.4491,63.3493,63.3576,140182.0
2018-05-17 11:00:00,76.23,76.23,75.99,76.04,115572.0,63.3493,63.3493,63.1499,63.1914,115572.0
2018-05-17 11:10:00,76.04,76.09,75.94,76.01,102538.0,63.1914,63.233,63.1083,63.1665,102538.0
2018-05-17 11:20:00,76.01,76.03,75.85,75.85,104090.0,63.1665,63.1831,63.0335,63.0335,104090.0
2018-05-17 11:30:00,75.84,75.89,75.64,75.68,156642.0,63.0252,63.0668,62.859,62.8923,156642.0
2018-05-17 11:40:00,75.67,75.74,75.63,75.68,122662.0,62.884,62.9421,62.8507,62.8923,122662.0
2018-05-17 11:50:00,75.68,75.76,75.63,75.63,79685.0,62.8923,62.9588,62.8507,62.8507,79685.0
2018-05-17 12:00:00,75.63,75.69,75.46,75.54,74983.0,62.8507,62.9006,62.7094,62.7759,74983.0
2018-05-17 12:10:00,75.54,75.69,75.54,75.55,113747.0,62.7759,62.9006,62.7759,62.7842,113747.0
2018-05-17 12:20:00,75.54,75.67,75.33,75.42,153469.0,62.7759,62.884,62.6014,62.6762,153469.0
2018-05-17 12:30:00,75.42,75.68,75.39,75.66,92348.0,62.6762,62.8923,62.6513,62.8757,92348.0
2018-05-17 12:40:00,75.66,75.68,75.53,75.62,78742.0,62.8757,62.8923,62.7676,62.8424,78742.0
2018-05-17 12:50:00,75.63,75.72,75.59,75.69,48287.0,62.8507,62.9255,62.8175,62.9006,48287.0
2018-05-17 13:00:00,75.69,75.7,75.53,75.58,77640.0,62.9006,62.9089,62.7676,62.8092,77640.0
2018-05-17 13:10:00,75.57,75.61,75.47,75.57,56190.0,62.8009,62.8341,62.7178,62.8009,56190.0
2018-05-17 13:20:00,75.53,75.72,75.5,75.65,56604.0,62.7676,62.9255,62.7427,62.8673,56604.0
2018-05-17 13:30:00,75.66,75.69,75.6,75.65,40662.0,62.8757,62.9006,62.8258,62.8673,40662.0
2018-05-17 13:40:00,75.66,75.79,75.64,75.76,52276.0,62.8757,62.9837,62.859,62.9588,52276.0
2018-05-17 13:50:00,75.75,75.8,75.45,75.58,113734.0,62.9504,62.992,62.7011,62.8092,113734.0
2018-05-17 14:00:00,75.57,75.59,75.29,75.38,101531.0,62.8009,62.8175,62.5682,62.643,101531.0
2018-05-17 14:10:00,75.38,75.56,75.38,75.56,57477.0,62.643,62.7925,62.643,62.7925,57477.0
2018-05-17 14:20:00,75.56,75.69,75.53,75.63,64903.0,62.7925,62.9006,62.7676,62.8507,64903.0
2018-05-17 14:30:00,75.63,75.83,75.63,75.82,66620.0,62.8507,63.0169,62.8507,63.0086,66620.0
2018-05-17 14:40:00,75.81,75.87,75.78,75.82,78848.0,63.0003,63.0502,62.9754,63.0086,78848.0
2018-05-17 14:50:00,75.81,75.84,75.72,75.83,63291.0,63.0003,63.0252,62.9255,63.0169,63291.0
2018-05-17 15:00:00,75.82,75.83,75.76,75.76,46581.0,63.0086,63.0169,62.9588,62.9588,46581.0
2018-05-17 15:10:00,75.76,75.84,75.68,75.7,76324.0,62.9588,63.0252,62.8923,62.9089,76324.0
2018-05-17 15:20:00,75.7,75.77,75.65,75.65,55044.0,62.9089,62.9671,62.8673,62.8673,55044.0
2018-05-17 15:30:00,75.66,75.67,75.55,75.63,122780.0,62.8757,62.884,62.7842,62.8507,122780.0
2018-05-17 15:40:00,75.63,75.73,75.61,75.72,163531.0,62.8507,62.9338,62.8341,62.9255,163531.0
2018-05-17 15:50:00,75.72,75.85,75.67,75.83,449807.0,62.9255,63.0335,62.884,63.0169,449807.0
2018-05-18 09:30:00,76.19,76.55,76.03,76.18,395659.0,63.3161,63.6153,63.1831,63.3078,395659.0
2018-05-18 09:40:00,76.2,76.25,75.93,76.08,112263.0,63.3244,63.366,63.1,63.2247,112263.0
2018-05-18 09:50:00,76.07,76.09,75.7,75.95,118017.0,63.2164,63.233,62.9089,63.1166,118017.0
2018-05-18 10:00:00,75.94,75.98,75.72,75.82,69405.0,63.1083,63.1416,62.9255,63.0086,69405.0
2018-05-18 10:10:00,75.81,75.82,75.67,75.72,108783.0,63.0003,63.0086,62.884,62.9255,108783.0
2018-05-18 10:20:00,75.71,76.06,75.71,75.94,89993.0,62.9172,63.2081,62.9172,63.1083,89993.0
2018-05-18 10:30:00,75.93,75.97,75.61,75.66,103993.0,63.1,63.1333,62.8341,62.8757,103993.0
2018-05-18 10:40:00,75.67,75.83,75.6,75.83,70847.0,62.884,63.0169,62.8258,63.0169,70847.0
2018-05-18 10:50:00,75.82,76.03,75.79,75.97,103279.0,63.0086,63.1831,62.9837,63.1333,103279.0
2018-05-18 11:00:00,75.98,76.23,75.97,76.15,112201.0,63.1416,63.3493,63.1333,63.2829,112201.0
2018-05-18 11:10:00,76.16,76.24,76.13,76.21,185071.0,63.2912,63.3576,63.2662,63.3327,185071.0
2018-05-18 11:20:00,76.22,76.31,76.08,76.1,124147.0,63.341,63.4158,63.2247,63.2413,124147.0
2018-05-18 11:30:00,76.11,76.22,76.06,76.07,185131.0,63.2496,63.341,63.2081,63.2164,185131.0
2018-05-18 11:40:00,76.07,76.15,76.02,76.07,132529.0,63.2164,63.2829,63.1748,63.2164,132529.0
2018-05-18 11:50:00,76.07,76.11,76.0,76.05,60062.0,63.2164,63.2496,63.1582,63.1998,60062.0
2018-05-18 12:00:00,76.05,76.05,75.94,76.02,40210.0,63.1998,63.1998,63.1083,63.1748,40210.0
2018-05-18 12:10:00,76.02,76.03,75.96,76.02,35942.0,63.1748,63.1831,63.125,63.1748,35942.0
2018-05-18 12:20:00,76.01,76.05,75.97,76.0,54625.0,63.1665,63.1998,63.1333,63.1582,54625.0
2018-05-18 12:30:00,76.01,76.02,75.93,75.96,50174.0,63.1665,63.1748,63.1,63.125,50174.0
2018-05-18 12:40:00,75.96,76.14,75.96,76.13,28375.0,63.125,63.2745,63.125,63.2662,28375.0
2018-05-18 12:50:00,76.12,76.14,76.04,76.08,46840.0,63.2579,63.2745,63.1914,63.2247,46840.0
2018-05-18 13:00:00,76.08,76.15,76.06,76.12,41132.0,63.2247,63.2829,63.2081,63.2579,41132.0
2018-05-18 13:10:00,76.12,76.18,76.12,76.14,29800.0,63.2579,63.3078,63.2579,63.2745,29800.0
2018-05-18 13:20:00,76.14,76.16,76.1,76.15,34679.0,63.2745,63.2912,63.2413,63.2829,34679.0
2018-05-18 13:30:00,76.14,76.14,75.99,76.05,30128.0,63.2745,63.2745,63.1499,63.1998,30128.0
2018-05-18 13:40:00,76.05,76.13,76.04,76.09,37372.0,63.1998,63.2662,63.1914,63.233,37372.0
2018-05-18 13:50:00,76.09,76.1,76.04,76.1,23063.0,63.233,63.2413,63.1914,63.2413,23063.0
2018-05-18 14:00:00,76.09,76.12,76.0,76.04,49588.0,63.233,63.2579,63.1582,63.1914,49588.0
2018-05-18 14:10:00,76.03,76.15,76.03,76.15,32333.0,63.1831,63.2829,63.1831,63.2829,32333.0
2018-05-18 14:20:00,76.15,76.16,76.04,76.06,72447.0,63.2829,63.2912,63.1914,63.2081,72447.0
2018-05-18 14:30:00,76.04,76.05,75.91,75.95,48382.0,63.1914,63.1998,63.0834,63.1166,48382.0
2018-05-18 14:40:00,75.95,75.98,75.91,75.91,38497.0,63.1166,63.1416,63.0834,63.0834,38497.0
2018-05-18 14:50:00,75.92,76.12,75.91,76.1,39397.0,63.0917,63.2579,63.0834,63.2413,39397.0
2018-05-18 15:00:00,76.11,76.13,75.95,75.96,56400.0,63.2496,63.2662,63.1166,63.125,56400.0
2018-05-18 15:10:00,75.95,75.99,75.88,75.89,74825.0,63.1166,63.1499,63.0585,63.0668,74825.0
2018-05-18 15:20:00,75.89,75.94,75.84,75.9,68133.0,63.0668,63.1083,63.0252,63.0751,68133.0
2018-05-18 15:30:00,75.9,75.94,75.81,75.85,125645.0,63.0751,63.1083,63.0003,63.0335,125645.0
2018-05-18 15:40:00,75.85,76.0,75.84,75.99,169583.0,63.0335,63.1582,63.0252,63.1499,169583.0
2018-05-18 15:50:00,75.98,76.02,75.92,75.95,292528.0,63.1416,63.1748,63.0917,63.1166,292528.0
2018-05-21 09:30:00,76.63,77.08,76.3,76.95,234313.0,63.6817,64.0557,63.4075,63.9477,234313.0
2018-05-21 09:40:00,76.95,77.08,76.8,76.94,82588.0,63.9477,64.0557,63.823,63.9394,82588.0
2018-05-21 09:50:00,76.95,77.12,76.84,76.98,167439.0,63.9477,64.089,63.8563,63.9726,167439.0
2018-05-21 10:00:00,76.99,77.0,76.53,76.62,103307.0,63.9809,63.9892,63.5986,63.6734,103307.0
2018-05-21 10:10:00,76.62,77.05,76.62,76.95,141117.0,63.6734,64.0308,63.6734,63.9477,141117.0
2018-05-21 10:20:00,76.95,77.08,76.77,77.08,91918.0,63.9477,64.0557,63.7981,64.0557,91918.0
2018-05-21 10:30:00,77.09,77.14,77.04,77.13,99575.0,64.064,64.1056,64.0225,64.0973,99575.0
2018-05-21 10:40:00,77.12,77.19,76.97,76.97,95760.0,64.089,64.1471,63.9643,63.9643,95760.0
2018-05-21 10:50:00,76.96,76.99,76.69,76.94,82668.0,63.956,63.9809,63.7316,63.9394,82668.0
2018-05-21 11:00:00,76.95,76.97,76.75,76.79,58644.0,63.9477,63.9643,63.7815,63.8147,58644.0
2018-05-21 11:10:00,76.78,76.83,76.75,76.82,76519.0,63.8064,63.848,63.7815,63.8396,76519.0
2018-05-21 11:20:00,76.83,76.85,76.66,76.77,67016.0,63.848,63.8646,63.7067,63.7981,67016.0
2018-05-21 11:30:00,76.75,76.78,76.65,76.7,45347.0,63.7815,63.8064,63.6984,63.7399,45347.0
2018-05-21 11:40:00,76.71,76.81,76.68,76.78,27567.0,63.7482,63.8313,63.7233,63.8064,27567.0
2018-05-21 11:50:00,76.77,76.84,76.75,76.82,30001.0,63.7981,63.8563,63.7815,63.8396,30001.0
2018-05-21 12:00:00,76.83,76.89,76.78,76.89,37580.0,63.848,63.8978,63.8064,63.8978,37580.0
2018-05-21 12:10:00,76.89,77.07,76.88,77.06,47089.0,63.8978,64.0474,63.8895,64.0391,47089.0
2018-05-21 12:20:00,77.06,77.13,76.99,77.12,53271.0,64.0391,64.0973,63.9809,64.089,53271.0
2018-05-21 12:30:00,77.12,77.16,77.07,77.13,67406.0,64.089,64.1222,64.0474,64.0973,67406.0
2018-05-21 12:40:00,77.13,77.16,77.04,77.08,78140.0,64.0973,64.1222,64.0225,64.0557,78140.0
2018-05-21 12:50:00,77.09,77.19,77.09,77.13,115206.0,64.064,64.1471,64.064,64.0973,115206.0
2018-05-21 13:00:00,77.14,77.17,77.11,77.15,47757.0,64.1056,64.1305,64.0806,64.1139,47757.0
2018-05-21 13:10:00,77.14,77.19,77.07,77.17,77491.0,64.1056,64.1471,64.0474,64.1305,77491.0
2018-05-21 13:20:00,77.16,77.16,77.04,77.07,54851.0,64.1222,64.1222,64.0225,64.0474,54851.0
2018-05-21 13:30:00,77.07,77.13,77.07,77.09,35642.0,64.0474,64.0973,64.0474,64.064,35642.0
2018-05-21 13:40:00,77.09,77.1,77.01,77.03,39744.0,64.064,64.0723,63.9975,64.0142,39744.0
2018-05-21 13:50:00,77.03,77.03,76.95,76.96,48484.0,64.0142,64.0142,63.9477,63.956,48484.0
2018-05-21 14:00:00,76.96,77.02,76.92,76.97,71530.0,63.956,64.0059,63.9227,63.9643,71530.0
2018-05-21 14:10:00,76.97,77.04,76.92,76.98,50512.0,63.9643,64.0225,63.9227,63.9726,50512.0
2018-05-21 14:20:00,76.97,77.11,76.97,77.09,52344.0,63.9643,64.0806,63.9643,64.064,52344.0
2018-05-21 14:30:00,77.1,77.1,77.01,77.02,44616.0,64.0723,64.0723,63.9975,64.0059,44616.0
2018-05-21 14:40:00,77.02,77.03,76.88,76.91,91949.0,64.0059,64.0142,63.8895,63.9144,91949.0
2018-05-21 14:50:00,76.9,76.97,76.89,76.92,53685.0,63.9061,63.9643,63.8978,63.9227,53685.0
2018-05-21 15:00:00,76.93,76.97,76.87,76.91,70069.0,63.9311,63.9643,63.8812,63.9144,70069.0
2018-05-21 15:10:00,76.91,76.98,76.88,76.95,130255.0,63.9144,63.9726,63.8895,63.9477,130255.0
2018-05-21 15:20:00,76.94,76.96,76.85,76.9,131060.0,63.9394,63.956,63.8646,63.9061,131060.0
2018-05-21 15:30:00,76.9,76.9,76.72,76.73,152392.0,63.9061,63.9061,63.7565,63.7649,152392.0
2018-05-21 15:40:00,76.73,76.82,76.67,76.81,158737.0,63.7649,63.8396,63.715,63.8313,158737.0
2018-05-21 15:50:00,76.82,76.91,76.77,76.86,401538.0,63.8396,63.9144,63.7981,63.8729,401538.0
2018-05-22 09:30:00,77.0,77.63,76.91,77.6,282250.0,63.9892,64.5128,63.9144,64.4878,282250.0
2018-05-22 09:40:00,77.59,77.59,76.91,76.91,218374.0,64.4795,64.4795,63.9144,63.9144,218374.0
2018-05-22 09:50:00,76.94,77.05,76.66,76.97,137001.0,63.9394,64.0308,63.7067,63.9643,137001.0
2018-05-22 10:00:00,76.97,77.4,76.95,77.35,194503.0,63.9643,64.3216,63.9477,64.2801,194503.0
2018-05-22 10:10:00,77.39,77.4,76.92,76.95,90620.0,64.3133,64.3216,63.9227,63.9477,90620.0
2018-05-22 10:20:00,76.95,76.95,76.72,76.77,105927.0,63.9477,63.9477,63.7565,63.7981,105927.0
2018-05-22 10:30:00,76.78,77.09,76.75,77.08,88758.0,63.8064,64.064,63.7815,64.0557,88758.0
2018-05-22 10:40:00,77.1,77.11,76.71,76.8,94621.0,64.0723,64.0806,63.7482,63.823,94621.0
2018-05-22 10:50:00,76.81,76.89,76.51,76.64,140882.0,63.8313,63.8978,63.582,63.6901,140882.0
2018-05-22 11:00:00,76.67,76.69,76.37,76.42,114291.0,63.715,63.7316,63.4657,63.5072,114291.0
2018-05-22 11:10:00,76.43,76.5,76.33,76.39,102130.0,63.5155,63.5737,63.4324,63.4823,102130.0
2018-05-22 11:20:00,76.38,76.41,76.05,76.06,122577.0,63.474,63.4989,63.1998,63.2081,122577.0
2018-05-22 11:30:00,76.06,76.1,75.95,75.95,112224.0,63.2081,63.2413,63.1166,63.1166,112224.0
2018-05-22 11:40:00,75.96,76.11,75.89,76.1,105362.0,63.125,63.2496,63.0668,63.2413,105362.0
2018-05-22 11:50:00,76.1,76.11,75.96,76.03,104093.0,63.2413,63.2496,63.125,63.1831,104093.0
2018-05-22 12:00:00,76.03,76.1,75.87,75.89,73901.0,63.1831,63.2413,63.0502,63.0668,73901.0
2018-05-22 12:10:00,75.89,76.03,75.89,75.94,80902.0,63.0668,63.1831,63.0668,63.1083,80902.0
2018-05-22 12:20:00,75.95,75.95,75.53,75.55,109094.0,63.1166,63.1166,62.7676,62.7842,109094.0
2018-05-22 12:30:00,75.55,75.71,75.48,75.71,79003.0,62.7842,62.9172,62.7261,62.9172,79003.0
2018-05-22 12:40:00,75.71,75.78,75.58,75.59,81929.0,62.9172,62.9754,62.8092,62.8175,81929.0
2018-05-22 12:50:00,75.6,75.8,75.54,75.72,59566.0,62.8258,62.992,62.7759,62.9255,59566.0
2018-05-22 13:00:00,75.72,75.72,75.61,75.66,40578.0,62.9255,62.9255,62.8341,62.8757,40578.0
2018-05-22 13:10:00,75.67,75.83,75.66,75.82,85998.0,62.884,63.0169,62.8757,63.0086,85998.0
2018-05-22 13:20:00,75.82,75.83,75.74,75.82,92460.0,63.0086,63.0169,62.9421,63.0086,92460.0
2018-05-22 13:30:00,75.81,75.83,75.68,75.69,95581.0,63.0003,63.0169,62.8923,62.9006,95581.0
2018-05-22 13:40:00,75.69,75.75,75.51,75.54,82885.0,62.9006,62.9504,62.751,62.7759,82885.0
2018-05-22 13:50:00,75.52,75.63,75.42,75.47,139222.0,62.7593,62.8507,62.6762,62.7178,139222.0
2018-05-22 14:00:00,75.46,75.59,75.39,75.57,118272.0,62.7094,62.8175,62.6513,62.8009,118272.0
2018-05-22 14:10:00,75.56,75.76,75.54,75.62,104078.0,62.7925,62.9588,62.7759,62.8424,104078.0
2018-05-22 14:20:00,75.62,75.66,75.5,75.61,100004.0,62.8424,62.8757,62.7427,62.8341,100004.0
2018-05-22 14:30:00,75.6,75.64,75.56,75.6,104389.0,62.8258,62.859,62.7925,62.8258,104389.0
2018-05-22 14:40:00,75.61,75.66,75.54,75.55,85377.0,62.8341,62.8757,62.7759,62.7842,85377.0
2018-05-22 14:50:00,75.54,75.64,75.54,75.56,77813.0,62.7759,62.859,62.7759,62.7925,77813.0
2018-05-22 15:00:00,75.56,75.59,75.44,75.5,290676.0,62.7925,62.8175,62.6928,62.7427,290676.0
2018-05-22 15:10:00,75.5,75.51,75.25,75.26,127388.0,62.7427,62.751,62.5349,62.5432,127388.0
2018-05-22 15:20:00,75.28,75.45,75.19,75.44,150801.0,62.5599,62.7011,62.4851,62.6928,150801.0
2018-05-22 15:30:00,75.45,75.51,75.36,75.38,223399.0,62.7011,62.751,62.6263,62.643,223399.0
2018-05-22 15:40:00,75.39,75.57,75.34,75.53,290160.0,62.6513,62.8009,62.6097,62.7676,290160.0
2018-05-22 15:50:00,75.52,75.65,75.42,75.42,673682.0,62.7593,62.8673,62.6762,62.6762,673682.0
2018-05-23 09:30:00,71.47,72.96,71.08,72.17,1831759.0,59.3936,60.6319,59.0695,59.9754,1831759.0
2018-05-23 09:40:00,72.17,72.34,71.37,71.45,970733.0,59.9754,60.1166,59.3105,59.377,970733.0
2018-05-23 09:50:00,71.47,71.94,71.29,71.59,743522.0,59.3936,59.7842,59.2441,59.4934,743522.0
2018-05-23 10:00:00,71.59,71.77,71.07,71.67,820223.0,59.4934,59.6429,59.0612,59.5598,820223.0
2018-05-23 10:10:00,71.67,71.76,71.25,71.32,434495.0,59.5598,59.6346,59.2108,59.269,434495.0
2018-05-23 10:20:00,71.32,71.57,71.25,71.54,350297.0,59.269,59.4767,59.2108,59.4518,350297.0
2018-05-23 10:30:00,71.55,71.89,71.27,71.47,519409.0,59.4601,59.7427,59.2274,59.3936,519409.0
2018-05-23 10:40:00,71.45,71.56,71.25,71.33,359967.0,59.377,59.4684,59.2108,59.2773,359967.0
2018-05-23 10:50:00,71.34,71.66,71.31,71.55,268216.0,59.2856,59.5515,59.2607,59.4601,268216.0
2018-05-23 11:00:00,71.54,71.62,71.29,71.35,274049.0,59.4518,59.5183,59.2441,59.2939,274049.0
2018-05-23 11:10:00,71.38,71.42,71.25,71.35,239600.0,59.3188,59.3521,59.2108,59.2939,239600.0
2018-05-23 11:20:00,71.36,71.64,71.27,71.37,276617.0,59.3022,59.5349,59.2274,59.3105,276617.0
2018-05-23 11:30:00,71.37,71.74,71.35,71.72,204621.0,59.3105,59.618,59.2939,59.6014,204621.0
2018-05-23 11:40:00,71.72,71.78,71.61,71.68,145376.0,59.6014,59.6513,59.51,59.5682,145376.0
2018-05-23 11:50:00,71.68,71.8,71.38,71.4,205721.0,59.5682,59.6679,59.3188,59.3355,205721.0
2018-05-23 12:00:00,71.41,71.51,71.31,71.45,155227.0,59.3438,59.4269,59.2607,59.377,155227.0
2018-05-23 12:10:00,71.46,71.46,71.2,71.27,232939.0,59.3853,59.3853,59.1693,59.2274,232939.0
2018-05-23 12:20:00,71.28,71.37,71.24,71.28,134065.0,59.2357,59.3105,59.2025,59.2357,134065.0
2018-05-23 12:30:00,71.28,71.37,71.22,71.35,198322.0,59.2357,59.3105,59.1859,59.2939,198322.0
2018-05-23 12:40:00,71.34,71.45,71.27,71.41,111224.0,59.2856,59.377,59.2274,59.3438,111224.0
2018-05-23 12:50:00,71.42,71.5,71.34,71.44,141289.0,59.3521,59.4186,59.2856,59.3687,141289.0
2018-05-23 13:00:00,71.47,71.65,71.32,71.32,189914.0,59.3936,59.5432,59.269,59.269,189914.0
2018-05-23 13:10:00,71.33,71.34,71.24,71.25,176192.0,59.2773,59.2856,59.2025,59.2108,176192.0
2018-05-23 13:20:00,71.25,71.37,71.24,71.34,99617.0,59.2108,59.3105,59.2025,59.2856,99617.0
2018-05-23 13:30:00,71.35,71.4,71.26,71.32,84376.0,59.2939,59.3355,59.2191,59.269,84376.0
2018-05-23 13:40:00,71.32,71.37,71.24,71.27,145247.0,59.269,59.3105,59.2025,59.2274,145247.0
2018-05-23 13:50:00,71.26,71.41,71.25,71.27,158349.0,59.2191,59.3438,59.2108,59.2274,158349.0
2018-05-23 14:00:00,71.26,71.38,71.25,71.27,206661.0,59.2191,59.3188,59.2108,59.2274,206661.0
2018-05-23 14:10:00,71.27,71.29,71.24,71.25,198005.0,59.2274,59.2441,59.2025,59.2108,198005.0
2018-05-23 14:20:00,71.26,71.39,71.24,71.26,155512.0,59.2191,59.3272,59.2025,59.2191,155512.0
2018-05-23 14:30:00,71.26,71.45,71.26,71.27,170379.0,59.2191,59.377,59.2191,59.2274,170379.0
2018-05-23 14:40:00,71.27,71.36,71.26,71.28,184364.0,59.2274,59.3022,59.2191,59.2357,184364.0
2018-05-23 14:50:00,71.28,71.32,71.21,71.27,340842.0,59.2357,59.269,59.1776,59.2274,340842.0
2018-05-23 15:00:00,71.28,71.29,71.24,71.27,214353.0,59.2357,59.2441,59.2025,59.2274,214353.0
2018-05-23 15:10:00,71.27,71.43,71.24,71.33,247871.0,59.2274,59.3604,59.2025,59.2773,247871.0
2018-05-23 15:20:00,71.33,71.39,71.27,71.31,173054.0,59.2773,59.3272,59.2274,59.2607,173054.0
2018-05-23 15:30:00,71.31,71.34,71.22,71.27,407823.0,59.2607,59.2856,59.1859,59.2274,407823.0
2018-05-23 15:40:00,71.27,71.28,70.86,71.18,825130.0,59.2274,59.2357,58.8867,59.1526,825130.0
2018-05-23 15:50:00,71.18,71.29,71.04,71.14,820136.0,59.1526,59.2441,59.0363,59.1194,820136.0
2018-05-24 09:30:00,71.25,71.53,71.04,71.18,412059.0,59.2108,59.4435,59.0363,59.1526,412059.0
2018-05-24 09:40:00,71.18,71.27,70.68,70.87,303299.0,59.1526,59.2274,58.7371,58.895,303299.0
2018-05-24 09:50:00,70.87,70.88,70.56,70.8,256139.0,58.895,58.9033,58.6374,58.8369,256139.0
2018-05-24 10:00:00,70.81,70.98,70.65,70.67,292113.0,58.8452,58.9864,58.7122,58.7288,292113.0
2018-05-24 10:10:00,70.69,70.7,70.29,70.35,269791.0,58.7454,58.7537,58.413,58.4629,269791.0
2018-05-24 10:20:00,70.35,70.59,70.23,70.58,301957.0,58.4629,58.6623,58.3632,58.654,301957.0
2018-05-24 10:30:00,70.57,70.61,70.28,70.43,193136.0,58.6457,58.679,58.4047,58.5294,193136.0
2018-05-24 10:40:00,70.44,70.44,70.17,70.25,213013.0,58.5377,58.5377,58.3133,58.3798,213013.0
2018-05-24 10:50:00,70.25,70.42,70.08,70.14,267910.0,58.3798,58.5211,58.2385,58.2884,267910.0
2018-05-24 11:00:00,70.13,70.3,70.09,70.19,170383.0,58.2801,58.4213,58.2468,58.3299,170383.0
2018-05-24 11:10:00,70.2,70.58,70.17,70.46,187945.0,58.3382,58.654,58.3133,58.5543,187945.0
2018-05-24 11:20:00,70.45,70.48,70.24,70.39,149672.0,58.546,58.5709,58.3715,58.4961,149672.0
2018-05-24 11:30:00,70.38,70.43,70.35,70.36,105000.0,58.4878,58.5294,58.4629,58.4712,105000.0
2018-05-24 11:40:00,70.36,70.51,70.34,70.38,158233.0,58.4712,58.5959,58.4546,58.4878,158233.0
2018-05-24 11:50:00,70.38,70.48,70.3,70.48,101972.0,58.4878,58.5709,58.4213,58.5709,101972.0
2018-05-24 12:00:00,70.47,70.51,70.38,70.39,92844.0,58.5626,58.5959,58.4878,58.4961,92844.0
2018-05-24 12:10:00,70.39,70.6,70.39,70.56,132475.0,58.4961,58.6706,58.4961,58.6374,132475.0
2018-05-24 12:20:00,70.57,70.77,70.54,70.77,169057.0,58.6457,58.8119,58.6208,58.8119,169057.0
2018-05-24 12:30:00,70.77,70.93,70.72,70.84,124645.0,58.8119,58.9449,58.7704,58.8701,124645.0
2018-05-24 12:40:00,70.84,70.94,70.75,70.86,116132.0,58.8701,58.9532,58.7953,58.8867,116132.0
2018-05-24 12:50:00,70.85,71.09,70.82,71.03,198299.0,58.8784,59.0778,58.8535,59.028,198299.0
2018-05-24 13:00:00,71.03,71.14,70.95,71.04,93749.0,59.028,59.1194,58.9615,59.0363,93749.0
2018-05-24 13:10:00,71.04,71.07,70.86,70.98,120825.0,59.0363,59.0612,58.8867,58.9864,120825.0
2018-05-24 13:20:00,70.98,71.0,70.89,70.95,83564.0,58.9864,59.0031,58.9116,58.9615,83564.0
2018-05-24 13:30:00,70.94,71.05,70.92,71.05,80611.0,58.9532,59.0446,58.9366,59.0446,80611.0
2018-05-24 13:40:00,71.04,71.22,71.01,71.19,97719.0,59.0363,59.1859,59.0114,59.161,97719.0
2018-05-24 13:50:00,71.2,71.34,71.18,71.32,130522.0,59.1693,59.2856,59.1526,59.269,130522.0
2018-05-24 14:00:00,71.31,71.43,71.22,71.4,98659.0,59.2607,59.3604,59.1859,59.3355,98659.0
2018-05-24 14:10:00,71.41,71.43,71.2,71.2,91547.0,59.3438,59.3604,59.1693,59.1693,91547.0
2018-05-24 14:20:00,71.21,71.41,71.21,71.33,134548.0,59.1776,59.3438,59.1776,59.2773,134548.0
2018-05-24 14:30:00,71.33,71.36,71.17,71.24,89553.0,59.2773,59.3022,59.1443,59.2025,89553.0
2018-05-24 14:40:00,71.25,71.3,71.15,71.17,103940.0,59.2108,59.2524,59.1277,59.1443,103940.0
2018-05-24 14:50:00,71.16,71.17,71.01,71.08,97036.0,59.136,59.1443,59.0114,59.0695,97036.0
2018-05-24 15:00:00,71.06,71.18,70.99,71.17,92141.0,59.0529,59.1526,58.9947,59.1443,92141.0
2018-05-24 15:10:00,71.17,71.17,71.07,71.12,84244.0,59.1443,59.1443,59.0612,59.1028,84244.0
2018-05-24 15:20:00,71.13,71.14,70.92,70.93,151187.0,59.1111,59.1194,58.9366,58.9449,151187.0
2018-05-24 15:30:00,70.93,70.98,70.8,70.92,268676.0,58.9449,58.9864,58.8369,58.9366,268676.0
2018-05-24 15:40:00,70.91,70.96,70.84,70.91,314728.0,58.9283,58.9698,58.8701,58.9283,314728.0
2018-05-24 15:50:00,70.91,71.03,70.84,70.94,492492.0,58.9283,59.028,58.8701,58.9532,492492.0
2018-05-25 09:30:00,71.15,71.34,70.95,71.01,232744.0,59.1277,59.2856,58.9615,59.0114,232744.0
2018-05-25 09:40:00,71.01,71.45,70.93,71.39,177387.0,59.0114,59.377,58.9449,59.3272,177387.0
2018-05-25 09:50:00,71.38,71.93,71.29,71.91,250770.0,59.3188,59.7759,59.2441,59.7593,250770.0
2018-05-25 10:00:00,71.94,71.96,71.61,71.79,182791.0,59.7842,59.8008,59.51,59.6596,182791.0
2018-05-25 10:10:00,71.78,71.86,71.67,71.79,155457.0,59.6513,59.7177,59.5598,59.6596,155457.0
2018-05-25 10:20:00,71.77,71.86,71.59,71.76,181048.0,59.6429,59.7177,59.4934,59.6346,181048.0
2018-05-25 10:30:00,71.76,71.92,71.62,71.62,176989.0,59.6346,59.7676,59.5183,59.5183,176989.0
2018-05-25 10:40:00,71.63,71.63,71.47,71.48,131855.0,59.5266,59.5266,59.3936,59.402,131855.0
2018-05-25 10:50:00,71.48,71.67,71.45,71.63,137146.0,59.402,59.5598,59.377,59.5266,137146.0
2018-05-25 11:00:00,71.62,71.82,71.59,71.73,126333.0,59.5183,59.6845,59.4934,59.6097,126333.0
2018-05-25 11:10:00,71.74,71.75,71.53,71.56,82018.0,59.618,59.6263,59.4435,59.4684,82018.0
2018-05-25 11:20:00,71.56,71.64,71.54,71.61,57901.0,59.4684,59.5349,59.4518,59.51,57901.0
2018-05-25 11:30:00,71.63,71.65,71.42,71.48,91471.0,59.5266,59.5432,59.3521,59.402,91471.0
2018-05-25 11:40:00,71.48,71.49,71.4,71.45,99618.0,59.402,59.4103,59.3355,59.377,99618.0
2018-05-25 11:50:00,71.45,71.46,71.12,71.14,103543.0,59.377,59.3853,59.1028,59.1194,103543.0
2018-05-25 12:00:00,71.14,71.21,71.04,71.06,120612.0,59.1194,59.1776,59.0363,59.0529,120612.0
2018-05-25 12:10:00,71.06,71.14,71.0,71.01,99614.0,59.0529,59.1194,59.0031,59.0114,99614.0
2018-05-25 12:20:00,71.0,71.11,70.96,71.09,92442.0,59.0031,59.0945,58.9698,59.0778,92442.0
2018-05-25 12:30:00,71.09,71.12,71.0,71.07,92765.0,59.0778,59.1028,59.0031,59.0612,92765.0
2018-05-25 12:40:00,71.07,71.16,71.05,71.09,87259.0,59.0612,59.136,59.0446,59.0778,87259.0
2018-05-25 12:50:00,71.07,71.22,71.07,71.21,60534.0,59.0612,59.1859,59.0612,59.1776,60534.0
2018-05-25 13:00:00,71.21,71.32,71.21,71.29,52932.0,59.1776,59.269,59.1776,59.2441,52932.0
2018-05-25 13:10:00,71.29,71.32,71.22,71.3,92552.0,59.2441,59.269,59.1859,59.2524,92552.0
2018-05-25 13:20:00,71.3,71.34,71.28,71.28,51286.0,59.2524,59.2856,59.2357,59.2357,51286.0
2018-05-25 13:30:00,71.28,71.36,71.26,71.36,52396.0,59.2357,59.3022,59.2191,59.3022,52396.0
2018-05-25 13:40:00,71.36,71.43,71.32,71.32,75281.0,59.3022,59.3604,59.269,59.269,75281.0
2018-05-25 13:50:00,71.32,71.36,71.06,71.07,72230.0,59.269,59.3022,59.0529,59.0612,72230.0
2018-05-25 14:00:00,71.07,71.12,71.07,71.11,55376.0,59.0612,59.1028,59.0612,59.0945,55376.0
2018-05-25 14:10:00,71.12,71.13,71.08,71.09,61582.0,59.1028,59.1111,59.0695,59.0778,61582.0
2018-05-25 14:20:00,71.1,71.11,71.08,71.09,48618.0,59.0862,59.0945,59.0695,59.0778,48618.0
2018-05-25 14:30:00,71.09,71.2,71.09,71.13,70931.0,59.0778,59.1693,59.0778,59.1111,70931.0
2018-05-25 14:40:00,71.13,71.13,70.98,71.02,126017.0,59.1111,59.1111,58.9864,59.0197,126017.0
2018-05-25 14:50:00,71.01,71.06,70.98,71.01,105126.0,59.0114,59.0529,58.9864,59.0114,105126.0
2018-05-25 15:00:00,71.0,71.14,70.99,71.13,83878.0,59.0031,59.1194,58.9947,59.1111,83878.0
2018-05-25 15:10:00,71.13,71.22,71.09,71.21,84611.0,59.1111,59.1859,59.0778,59.1776,84611.0
2018-05-25 15:20:00,71.22,71.3,71.22,71.26,97181.0,59.1859,59.2524,59.1859,59.2191,97181.0
2018-05-25 15:30:00,71.27,71.28,71.12,71.14,228558.0,59.2274,59.2357,59.1028,59.1194,228558.0
2018-05-25 15:40:00,71.14,71.18,71.1,71.17,225541.0,59.1194,59.1526,59.0862,59.1443,225541.0
2018-05-25 15:50:00,71.18,71.29,71.09,71.21,599095.0,59.1526,59.2441,59.0778,59.1776,599095.0
2018-05-29 09:30:00,71.0,71.23,70.84,71.0,176506.0,59.0031,59.1942,58.8701,59.0031,176506.0
2018-05-29 09:40:00,71.0,71.01,70.7,70.74,125827.0,59.0031,59.0114,58.7537,58.787,125827.0
2018-05-29 09:50:00,70.74,71.13,70.72,71.11,92681.0,58.787,59.1111,58.7704,59.0945,92681.0
2018-05-29 10:00:00,71.13,71.3,71.08,71.16,119775.0,59.1111,59.2524,59.0695,59.136,119775.0
2018-05-29 10:10:00,71.16,71.21,71.07,71.13,93870.0,59.136,59.1776,59.0612,59.1111,93870.0
2018-05-29 10:20:00,71.14,71.28,71.12,71.14,128804.0,59.1194,59.2357,59.1028,59.1194,128804.0
2018-05-29 10:30:00,71.15,71.15,70.95,71.05,163903.0,59.1277,59.1277,58.9615,59.0446,163903.0
2018-05-29 10:40:00,71.05,71.14,70.99,71.06,96627.0,59.0446,59.1194,58.9947,59.0529,96627.0
2018-05-29 10:50:00,71.06,71.12,70.98,71.03,78329.0,59.0529,59.1028,58.9864,59.028,78329.0
2018-05-29 11:00:00,71.03,71.18,70.9,71.16,300068.0,59.028,59.1526,58.92,59.136,300068.0
2018-05-29 11:10:00,71.16,71.22,71.06,71.16,90150.0,59.136,59.1859,59.0529,59.136,90150.0
2018-05-29 11:20:00,71.16,71.31,71.12,71.25,85001.0,59.136,59.2607,59.1028,59.2108,85001.0
2018-05-29 11:30:00,71.25,71.37,71.22,71.25,65818.0,59.2108,59.3105,59.1859,59.2108,65818.0
2018-05-29 11:40:00,71.24,71.25,71.04,71.1,70763.0,59.2025,59.2108,59.0363,59.0862,70763.0
2018-05-29 11:50:00,71.09,71.15,71.05,71.08,51689.0,59.0778,59.1277,59.0446,59.0695,51689.0
2018-05-29 12:00:00,71.07,71.1,70.94,70.97,73051.0,59.0612,59.0862,58.9532,58.9781,73051.0
2018-05-29 12:10:00,70.97,70.99,70.84,70.95,80289.0,58.9781,58.9947,58.8701,58.9615,80289.0
2018-05-29 12:20:00,70.95,71.1,70.9,70.98,78017.0,58.9615,59.0862,58.92,58.9864,78017.0
2018-05-29 12:30:00,70.98,71.1,70.96,71.06,66971.0,58.9864,59.0862,58.9698,59.0529,66971.0
2018-05-29 12:40:00,71.06,71.13,71.0,71.08,48692.0,59.0529,59.1111,59.0031,59.0695,48692.0
2018-05-29 12:50:00,71.08,71.14,71.02,71.1,42300.0,59.0695,59.1194,59.0197,59.0862,42300.0
2018-05-29 13:00:00,71.09,71.1,70.96,70.98,61978.0,59.0778,59.0862,58.9698,58.9864,61978.0
2018-05-29 13:10:00,70.98,71.02,70.89,70.96,51246.0,58.9864,59.0197,58.9116,58.9698,51246.0
2018-05-29 13:20:00,70.96,71.03,70.91,70.92,54738.0,58.9698,59.028,58.9283,58.9366,54738.0
2018-05-29 13:30:00,70.92,70.94,70.84,70.88,51578.0,58.9366,58.9532,58.8701,58.9033,51578.0
2018-05-29 13:40:00,70.89,71.15,70.89,71.12,187273.0,58.9116,59.1277,58.9116,59.1028,187273.0
2018-05-29 13:50:00,71.12,71.15,71.07,71.13,60125.0,59.1028,59.1277,59.0612,59.1111,60125.0
2018-05-29 14:00:00,71.12,71.12,71.0,71.05,74027.0,59.1028,59.1028,59.0031,59.0446,74027.0
2018-05-29 14:10:00,71.05,71.06,70.99,71.01,67896.0,59.0446,59.0529,58.9947,59.0114,67896.0
2018-05-29 14:20:00,71.01,71.15,70.97,71.15,101550.0,59.0114,59.1277,58.9781,59.1277,101550.0
2018-05-29 14:30:00,71.14,71.21,71.08,71.1,106695.0,59.1194,59.1776,59.0695,59.0862,106695.0
2018-05-29 14:40:00,71.1,71.22,71.03,71.03,73711.0,59.0862,59.1859,59.028,59.028,73711.0
2018-05-29 14:50:00,71.02,71.12,70.99,71.06,76226.0,59.0197,59.1028,58.9947,59.0529,76226.0
2018-05-29 15:00:00,71.05,71.12,71.01,71.03,67157.0,59.0446,59.1028,59.0114,59.028,67157.0
2018-05-29 15:10:00,71.03,71.09,71.01,71.08,86074.0,59.028,59.0778,59.0114,59.0695,86074.0
2018-05-29 15:20:00,71.09,71.23,71.05,71.23,114073.0,59.0778,59.1942,59.0446,59.1942,114073.0
2018-05-29 15:30:00,71.22,71.44,71.18,71.4,234209.0,59.1859,59.3687,59.1526,59.3355,234209.0
2018-05-29 15:40:00,71.41,71.56,71.4,71.56,379391.0,59.3438,59.4684,59.3355,59.4684,379391.0
2018-05-29 15:50:00,71.56,71.76,71.53,71.7,842434.0,59.4684,59.6346,59.4435,59.5848,842434.0
2018-05-30 09:30:00,72.0,72.77,71.61,72.38,632556.0,59.8341,60.474,59.51,60.1499,632556.0
2018-05-30 09:40:00,72.41,73.03,72.25,72.97,530665.0,60.1748,60.69,60.0418,60.6402,530665.0
2018-05-30 09:50:00,72.96,73.07,72.77,73.02,250779.0,60.6319,60.7233,60.474,60.6817,250779.0
2018-05-30 10:00:00,73.01,73.01,72.79,72.93,174574.0,60.6734,60.6734,60.4906,60.6069,174574.0
2018-05-30 10:10:00,72.92,73.14,72.86,73.12,197283.0,60.5986,60.7815,60.5488,60.7648,197283.0
2018-05-30 10:20:00,73.12,73.36,73.08,73.2,273701.0,60.7648,60.9643,60.7316,60.8313,273701.0
2018-05-30 10:30:00,73.2,73.25,73.14,73.24,168635.0,60.8313,60.8729,60.7815,60.8646,168635.0
2018-05-30 10:40:00,73.24,73.61,73.2,73.59,223145.0,60.8646,61.172,60.8313,61.1554,223145.0
2018-05-30 10:50:00,73.6,73.62,73.23,73.28,173559.0,61.1637,61.1804,60.8563,60.8978,173559.0
2018-05-30 11:00:00,73.29,73.29,72.84,72.85,147637.0,60.9061,60.9061,60.5321,60.5405,147637.0
2018-05-30 11:10:00,72.85,73.25,72.84,73.22,111154.0,60.5405,60.8729,60.5321,60.8479,111154.0
2018-05-30 11:20:00,73.22,73.56,73.21,73.55,109214.0,60.8479,61.1305,60.8396,61.1222,109214.0
2018-05-30 11:30:00,73.54,73.68,73.45,73.62,130751.0,61.1139,61.2302,61.0391,61.1804,130751.0
2018-05-30 11:40:00,73.62,73.77,73.53,73.61,128164.0,61.1804,61.305,61.1056,61.172,128164.0
2018-05-30 11:50:00,73.61,73.73,73.57,73.7,112907.0,61.172,61.2718,61.1388,61.2468,112907.0
2018-05-30 12:00:00,73.7,73.7,73.47,73.5,91699.0,61.2468,61.2468,61.0557,61.0806,91699.0
2018-05-30 12:10:00,73.52,73.6,73.49,73.58,128715.0,61.0972,61.1637,61.0723,61.1471,128715.0
2018-05-30 12:20:00,73.58,73.67,73.53,73.6,94870.0,61.1471,61.2219,61.1056,61.1637,94870.0
2018-05-30 12:30:00,73.6,73.63,73.53,73.54,74945.0,61.1637,61.1887,61.1056,61.1139,74945.0
2018-05-30 12:40:00,73.54,73.56,73.44,73.45,72376.0,61.1139,61.1305,61.0308,61.0391,72376.0
2018-05-30 12:50:00,73.43,73.49,73.39,73.46,69629.0,61.0225,61.0723,60.9892,61.0474,69629.0
2018-05-30 13:00:00,73.45,73.49,73.34,73.36,84123.0,61.0391,61.0723,60.9477,60.9643,84123.0
2018-05-30 13:10:00,73.36,73.61,73.36,73.54,79242.0,60.9643,61.172,60.9643,61.1139,79242.0
2018-05-30 13:20:00,73.54,73.64,73.46,73.59,140311.0,61.1139,61.197,61.0474,61.1554,140311.0
2018-05-30 13:30:00,73.6,73.71,73.58,73.7,111694.0,61.1637,61.2551,61.1471,61.2468,111694.0
2018-05-30 13:40:00,73.7,73.74,73.59,73.59,114175.0,61.2468,61.2801,61.1554,61.1554,114175.0
2018-05-30 13:50:00,73.59,73.63,73.5,73.6,74573.0,61.1554,61.1887,61.0806,61.1637,74573.0
2018-05-30 14:00:00,73.6,73.62,73.48,73.58,86067.0,61.1637,61.1804,61.064,61.1471,86067.0
2018-05-30 14:10:00,73.58,73.6,73.43,73.47,98049.0,61.1471,61.1637,61.0225,61.0557,98049.0
2018-05-30 14:20:00,73.48,73.7,73.46,73.68,111274.0,61.064,61.2468,61.0474,61.2302,111274.0
2018-05-30 14:30:00,73.68,74.03,73.68,74.0,172970.0,61.2302,61.5211,61.2302,61.4961,172970.0
2018-05-30 14:40:00,73.99,73.99,73.78,73.81,163926.0,61.4878,61.4878,61.3133,61.3382,163926.0
2018-05-30 14:50:00,73.8,73.93,73.8,73.91,100396.0,61.3299,61.438,61.3299,61.4214,100396.0
2018-05-30 15:00:00,73.91,74.05,73.89,73.89,110135.0,61.4214,61.5377,61.4047,61.4047,110135.0
2018-05-30 15:10:00,73.9,73.92,73.79,73.8,109800.0,61.413,61.4297,61.3216,61.3299,109800.0
2018-05-30 15:20:00,73.81,73.83,73.74,73.78,87741.0,61.3382,61.3549,61.2801,61.3133,87741.0
2018-05-30 15:30:00,73.78,73.79,73.51,73.53,244421.0,61.3133,61.3216,61.0889,61.1056,244421.0
2018-05-30 15:40:00,73.53,73.68,73.49,73.66,262635.0,61.1056,61.2302,61.0723,61.2136,262635.0
2018-05-30 15:50:00,73.67,73.72,73.43,73.47,586719.0,61.2219,61.2635,61.0225,61.0557,586719.0
2018-05-31 09:30:00,73.25,73.45,73.07,73.16,230175.0,60.8729,61.0391,60.7233,60.7981,230175.0
2018-05-31 09:40:00,73.12,73.39,72.98,73.31,125104.0,60.7648,60.9892,60.6485,60.9227,125104.0
2018-05-31 09:50:00,73.27,73.47,73.17,73.23,124561.0,60.8895,61.0557,60.8064,60.8563,124561.0
2018-05-31 10:00:00,73.24,73.42,73.15,73.36,135339.0,60.8646,61.0141,60.7898,60.9643,135339.0
2018-05-31 10:10:00,73.34,73.6,73.28,73.51,125050.0,60.9477,61.1637,60.8978,61.0889,125050.0
2018-05-31 10:20:00,73.5,73.55,73.19,73.22,125251.0,61.0806,61.1222,60.823,60.8479,125251.0
2018-05-31 10:30:00,73.21,73.38,73.19,73.31,79067.0,60.8396,60.9809,60.823,60.9227,79067.0
2018-05-31 10:40:00,73.3,73.34,72.95,72.98,111754.0,60.9144,60.9477,60.6236,60.6485,111754.0
2018-05-31 10:50:00,73.01,73.05,72.75,72.78,130112.0,60.6734,60.7067,60.4574,60.4823,130112.0
2018-05-31 11:00:00,72.77,72.9,72.68,72.85,59412.0,60.474,60.582,60.3992,60.5405,59412.0
2018-05-31 11:10:00,72.84,72.86,72.72,72.77,57851.0,60.5321,60.5488,60.4324,60.474,57851.0
2018-05-31 11:20:00,72.77,73.05,72.71,73.03,101550.0,60.474,60.7067,60.4241,60.69,101550.0
2018-05-31 11:30:00,73.04,73.16,72.88,73.11,105478.0,60.6984,60.7981,60.5654,60.7565,105478.0
2018-05-31 11:40:00,73.1,73.21,73.06,73.18,101346.0,60.7482,60.8396,60.715,60.8147,101346.0
2018-05-31 11:50:00,73.17,73.29,73.15,73.22,76813.0,60.8064,60.9061,60.7898,60.8479,76813.0
2018-05-31 12:00:00,73.22,73.22,73.02,73.03,51118.0,60.8479,60.8479,60.6817,60.69,51118.0
2018-05-31 12:10:00,73.05,73.1,72.98,73.02,50379.0,60.7067,60.7482,60.6485,60.6817,50379.0
2018-05-31 12:20:00,73.02,73.02,72.73,72.76,68115.0,60.6817,60.6817,60.4407,60.4657,68115.0
2018-05-31 12:30:00,72.75,72.83,72.68,72.76,67960.0,60.4574,60.5238,60.3992,60.4657,67960.0
2018-05-31 12:40:00,72.76,72.83,72.74,72.8,50411.0,60.4657,60.5238,60.449,60.4989,50411.0
2018-05-31 12:50:00,72.79,72.92,72.76,72.9,47153.0,60.4906,60.5986,60.4657,60.582,47153.0
2018-05-31 13:00:00,72.89,72.9,72.82,72.86,42171.0,60.5737,60.582,60.5155,60.5488,42171.0
2018-05-31 13:10:00,72.85,72.86,72.75,72.76,42894.0,60.5405,60.5488,60.4574,60.4657,42894.0
2018-05-31 13:20:00,72.77,72.87,72.74,72.77,47899.0,60.474,60.5571,60.449,60.474,47899.0
2018-05-31 13:30:00,72.78,72.81,72.71,72.79,45274.0,60.4823,60.5072,60.4241,60.4906,45274.0
2018-05-31 13:40:00,72.79,72.81,72.74,72.75,53562.0,60.4906,60.5072,60.449,60.4574,53562.0
2018-05-31 13:50:00,72.75,72.8,72.54,72.58,62648.0,60.4574,60.4989,60.2828,60.3161,62648.0
2018-05-31 14:00:00,72.57,72.63,72.48,72.6,63059.0,60.3078,60.3576,60.233,60.3327,63059.0
2018-05-31 14:10:00,72.6,72.63,72.54,72.6,72956.0,60.3327,60.3576,60.2828,60.3327,72956.0
2018-05-31 14:20:00,72.59,72.66,72.42,72.42,66223.0,60.3244,60.3826,60.1831,60.1831,66223.0
2018-05-31 14:30:00,72.42,72.65,72.37,72.59,105477.0,60.1831,60.3743,60.1416,60.3244,105477.0
2018-05-31 14:40:00,72.58,72.68,72.53,72.65,73640.0,60.3161,60.3992,60.2745,60.3743,73640.0
2018-05-31 14:50:00,72.65,72.79,72.59,72.79,84763.0,60.3743,60.4906,60.3244,60.4906,84763.0
2018-05-31 15:00:00,72.79,72.95,72.75,72.93,98311.0,60.4906,60.6236,60.4574,60.6069,98311.0
2018-05-31 15:10:00,72.93,72.94,72.8,72.85,67413.0,60.6069,60.6153,60.4989,60.5405,67413.0
2018-05-31 15:20:00,72.85,72.86,72.69,72.73,109246.0,60.5405,60.5488,60.4075,60.4407,109246.0
2018-05-31 15:30:00,72.72,72.8,72.71,72.73,170075.0,60.4324,60.4989,60.4241,60.4407,170075.0
2018-05-31 15:40:00,72.74,72.75,72.66,72.69,214770.0,60.449,60.4574,60.3826,60.4075,214770.0
2018-05-31 15:50:00,72.68,72.91,72.66,72.89,488403.0,60.3992,60.5903,60.3826,60.5737,488403.0
2018-06-01 09:30:00,72.93,73.25,72.58,73.21,135211.0,60.6069,60.8729,60.3161,60.8396,135211.0
2018-06-01 09:40:00,73.13,73.35,72.97,73.35,39383.0,60.7731,60.956,60.6402,60.956,39383.0
2018-06-01 09:50:00,73.35,73.35,73.08,73.27,81125.0,60.956,60.956,60.7316,60.8895,81125.0
2018-06-01 10:00:00,73.31,73.45,73.26,73.36,77659.0,60.9227,61.0391,60.8812,60.9643,77659.0
2018-06-01 10:10:00,73.37,73.42,73.19,73.42,62959.0,60.9726,61.0141,60.823,61.0141,62959.0
2018-06-01 10:20:00,73.44,73.64,73.39,73.4,53627.0,61.0308,61.197,60.9892,60.9975,53627.0
2018-06-01 10:30:00,73.39,73.55,73.38,73.53,136592.0,60.9892,61.1222,60.9809,61.1056,136592.0
2018-06-01 10:40:00,73.52,73.54,73.33,73.45,72682.0,61.0972,61.1139,60.9394,61.0391,72682.0
2018-06-01 10:50:00,73.46,73.6,73.44,73.55,55379.0,61.0474,61.1637,61.0308,61.1222,55379.0
2018-06-01 11:00:00,73.55,73.62,73.5,73.53,45569.0,61.1222,61.1804,61.0806,61.1056,45569.0
2018-06-01 11:10:00,73.52,73.52,73.26,73.31,46879.0,61.0972,61.0972,60.8812,60.9227,46879.0
2018-06-01 11:20:00,73.28,73.28,73.14,73.16,40706.0,60.8978,60.8978,60.7815,60.7981,40706.0
2018-06-01 11:30:00,73.14,73.34,73.09,73.27,82261.0,60.7815,60.9477,60.7399,60.8895,82261.0
2018-06-01 11:40:00,73.27,73.27,73.06,73.15,53682.0,60.8895,60.8895,60.715,60.7898,53682.0
2018-06-01 11:50:00,73.16,73.21,73.09,73.09,32703.0,60.7981,60.8396,60.7399,60.7399,32703.0
2018-06-01 12:00:00,73.1,73.25,73.09,73.17,28498.0,60.7482,60.8729,60.7399,60.8064,28498.0
2018-06-01 12:10:00,73.17,73.29,73.16,73.26,36668.0,60.8064,60.9061,60.7981,60.8812,36668.0
2018-06-01 12:20:00,73.28,73.29,73.18,73.21,18908.0,60.8978,60.9061,60.8147,60.8396,18908.0
2018-06-01 12:30:00,73.22,73.34,73.22,73.25,35210.0,60.8479,60.9477,60.8479,60.8729,35210.0
2018-06-01 12:40:00,73.26,73.32,73.26,73.31,24551.0,60.8812,60.931,60.8812,60.9227,24551.0
2018-06-01 12:50:00,73.32,73.32,73.15,73.17,36980.0,60.931,60.931,60.7898,60.8064,36980.0
2018-06-01 13:00:00,73.17,73.18,73.13,73.17,72665.0,60.8064,60.8147,60.7731,60.8064,72665.0
2018-06-01 13:10:00,73.16,73.17,73.08,73.12,30433.0,60.7981,60.8064,60.7316,60.7648,30433.0
2018-06-01 13:20:00,73.12,73.17,73.03,73.03,44210.0,60.7648,60.8064,60.69,60.69,44210.0
2018-06-01 13:30:00,73.03,73.21,73.03,73.14,69874.0,60.69,60.8396,60.69,60.7815,69874.0
2018-06-01 13:40:00,73.14,73.14,73.05,73.05,39970.0,60.7815,60.7815,60.7067,60.7067,39970.0
2018-06-01 13:50:00,73.04,73.23,73.04,73.21,41884.0,60.6984,60.8563,60.6984,60.8396,41884.0
2018-06-01 14:00:00,73.22,73.27,73.12,73.12,70667.0,60.8479,60.8895,60.7648,60.7648,70667.0
2018-06-01 14:10:00,73.12,73.13,73.05,73.07,49394.0,60.7648,60.7731,60.7067,60.7233,49394.0
2018-06-01 14:20:00,73.06,73.12,73.06,73.09,59984.0,60.715,60.7648,60.715,60.7399,59984.0
2018-06-01 14:30:00,73.1,73.1,73.02,73.09,66927.0,60.7482,60.7482,60.6817,60.7399,66927.0
2018-06-01 14:40:00,73.1,73.22,73.04,73.22,104003.0,60.7482,60.8479,60.6984,60.8479,104003.0
2018-06-01 14:50:00,73.23,73.24,73.13,73.17,53716.0,60.8563,60.8646,60.7731,60.8064,53716.0
2018-06-01 15:00:00,73.17,73.2,73.07,73.09,55215.0,60.8064,60.8313,60.7233,60.7399,55215.0
2018-06-01 15:10:00,73.09,73.09,72.97,72.99,74846.0,60.7399,60.7399,60.6402,60.6568,74846.0
2018-06-01 15:20:00,72.98,73.0,72.83,72.92,118173.0,60.6485,60.6651,60.5238,60.5986,118173.0
2018-06-01 15:30:00,72.92,73.0,72.91,72.95,181732.0,60.5986,60.6651,60.5903,60.6236,181732.0
2018-06-01 15:40:00,72.96,73.04,72.88,72.89,335793.0,60.6319,60.6984,60.5654,60.5737,335793.0
2018-06-01 15:50:00,72.89,72.94,72.79,72.8,652369.0,60.5737,60.6153,60.4906,60.4989,652369.0
2018-06-04 09:30:00,73.25,73.83,73.23,73.71,176685.0,60.8729,61.3549,60.8563,61.2551,176685.0
2018-06-04 09:40:00,73.72,73.95,73.61,73.95,73468.0,61.2635,61.4546,61.172,61.4546,73468.0
2018-06-04 09:50:00,73.94,74.47,73.94,74.47,139178.0,61.4463,61.8867,61.4463,61.8867,139178.0
2018-06-04 10:00:00,74.47,74.65,74.42,74.48,144050.0,61.8867,62.0363,61.8452,61.895,144050.0
2018-06-04 10:10:00,74.48,74.69,74.48,74.58,86015.0,61.895,62.0696,61.895,61.9781,86015.0
2018-06-04 10:20:00,74.59,74.61,74.38,74.51,103513.0,61.9865,62.0031,61.8119,61.92,103513.0
2018-06-04 10:30:00,74.52,74.91,74.49,74.91,92811.0,61.9283,62.2524,61.9033,62.2524,92811.0
2018-06-04 10:40:00,74.91,74.92,74.71,74.74,81507.0,62.2524,62.2607,62.0862,62.1111,81507.0
2018-06-04 10:50:00,74.75,74.87,74.69,74.84,80578.0,62.1194,62.2191,62.0696,62.1942,80578.0
2018-06-04 11:00:00,74.85,75.56,74.83,75.51,206814.0,62.2025,62.7925,62.1859,62.751,206814.0
2018-06-04 11:10:00,75.52,76.1,75.48,75.96,342807.0,62.7593,63.2413,62.7261,63.125,342807.0
2018-06-04 11:20:00,75.97,76.41,75.95,76.39,268573.0,63.1333,63.4989,63.1166,63.4823,268573.0
2018-06-04 11:30:00,76.39,76.42,75.95,76.28,273463.0,63.4823,63.5072,63.1166,63.3909,273463.0
2018-06-04 11:40:00,76.28,76.46,76.2,76.26,359399.0,63.3909,63.5405,63.3244,63.3743,359399.0
2018-06-04 11:50:00,76.23,76.31,76.13,76.27,119340.0,63.3493,63.4158,63.2662,63.3826,119340.0
2018-06-04 12:00:00,76.28,76.33,76.12,76.12,88999.0,63.3909,63.4324,63.2579,63.2579,88999.0
2018-06-04 12:10:00,76.13,76.15,75.9,76.15,100884.0,63.2662,63.2829,63.0751,63.2829,100884.0
2018-06-04 12:20:00,76.13,76.28,76.12,76.24,68583.0,63.2662,63.3909,63.2579,63.3576,68583.0
2018-06-04 12:30:00,76.25,76.3,76.05,76.15,81724.0,63.366,63.4075,63.1998,63.2829,81724.0
2018-06-04 12:40:00,76.14,76.14,75.96,76.01,56939.0,63.2745,63.2745,63.125,63.1665,56939.0
2018-06-04 12:50:00,76.0,76.05,75.86,75.89,144774.0,63.1582,63.1998,63.0419,63.0668,144774.0
2018-06-04 13:00:00,75.88,76.07,75.82,76.01,64434.0,63.0585,63.2164,63.0086,63.1665,64434.0
2018-06-04 13:10:00,76.01,76.06,75.92,75.98,62333.0,63.1665,63.2081,63.0917,63.1416,62333.0
2018-06-04 13:20:00,75.97,76.2,75.97,76.16,69527.0,63.1333,63.3244,63.1333,63.2912,69527.0
2018-06-04 13:30:00,76.17,76.18,76.02,76.13,59965.0,63.2995,63.3078,63.1748,63.2662,59965.0
2018-06-04 13:40:00,76.11,76.25,76.09,76.12,98521.0,63.2496,63.366,63.233,63.2579,98521.0
2018-06-04 13:50:00,76.12,76.26,76.11,76.21,102765.0,63.2579,63.3743,63.2496,63.3327,102765.0
2018-06-04 14:00:00,76.21,76.33,76.15,76.31,103848.0,63.3327,63.4324,63.2829,63.4158,103848.0
2018-06-04 14:10:00,76.31,76.35,76.21,76.29,160840.0,63.4158,63.4491,63.3327,63.3992,160840.0
2018-06-04 14:20:00,76.29,76.42,76.28,76.35,108341.0,63.3992,63.5072,63.3909,63.4491,108341.0
2018-06-04 14:30:00,76.35,76.42,76.2,76.31,117603.0,63.4491,63.5072,63.3244,63.4158,117603.0
2018-06-04 14:40:00,76.31,76.5,76.31,76.48,118831.0,63.4158,63.5737,63.4158,63.5571,118831.0
2018-06-04 14:50:00,76.48,76.73,76.48,76.73,180241.0,63.5571,63.7649,63.5571,63.7649,180241.0
2018-06-04 15:00:00,76.72,76.82,76.65,76.66,161134.0,63.7565,63.8396,63.6984,63.7067,161134.0
2018-06-04 15:10:00,76.67,76.77,76.65,76.67,159043.0,63.715,63.7981,63.6984,63.715,159043.0
2018-06-04 15:20:00,76.68,76.74,76.52,76.52,169691.0,63.7233,63.7732,63.5903,63.5903,169691.0
2018-06-04 15:30:00,76.51,76.62,76.38,76.6,246827.0,63.582,63.6734,63.474,63.6568,246827.0
2018-06-04 15:40:00,76.59,76.68,76.52,76.59,409656.0,63.6485,63.7233,63.5903,63.6485,409656.0
2018-06-04 15:50:00,76.59,76.62,76.35,76.36,642690.0,63.6485,63.6734,63.4491,63.4574,642690.0
2018-06-05 09:30:00,76.32,76.77,75.77,76.58,239156.0,63.4241,63.7981,62.9671,63.6402,239156.0
2018-06-05 09:40:00,76.56,76.78,76.41,76.67,217829.0,63.6236,63.8064,63.4989,63.715,217829.0
2018-06-05 09:50:00,76.68,77.06,76.59,77.05,246990.0,63.7233,64.0391,63.6485,64.0308,246990.0
2018-06-05 10:00:00,77.07,77.53,76.98,77.38,167183.0,64.0474,64.4297,63.9726,64.305,167183.0
2018-06-05 10:10:00,77.36,77.43,77.24,77.34,133542.0,64.2884,64.3466,64.1887,64.2718,133542.0
2018-06-05 10:20:00,77.34,77.52,77.27,77.52,120664.0,64.2718,64.4214,64.2136,64.4214,120664.0
2018-06-05 10:30:00,77.54,77.55,77.29,77.33,93027.0,64.438,64.4463,64.2302,64.2635,93027.0
2018-06-05 10:40:00,77.33,77.57,77.28,77.53,116122.0,64.2635,64.4629,64.2219,64.4297,116122.0
2018-06-05 10:50:00,77.52,77.87,77.48,77.84,141453.0,64.4214,64.7122,64.3881,64.6873,141453.0
2018-06-05 11:00:00,77.85,78.3,77.82,78.16,327592.0,64.6956,65.0696,64.6707,64.9532,327592.0
2018-06-05 11:10:00,78.15,78.33,77.99,78.13,197002.0,64.9449,65.0945,64.8119,64.9283,197002.0
2018-06-05 11:20:00,78.12,78.12,77.9,78.11,119542.0,64.92,64.92,64.7372,64.9117,119542.0
2018-06-05 11:30:00,78.1,78.55,78.09,78.53,224002.0,64.9034,65.2773,64.8951,65.2607,224002.0
2018-06-05 11:40:00,78.54,78.58,78.39,78.55,221726.0,65.269,65.3023,65.1444,65.2773,221726.0
2018-06-05 11:50:00,78.56,78.62,78.15,78.35,159128.0,65.2856,65.3355,64.9449,65.1111,159128.0
2018-06-05 12:00:00,78.34,78.35,78.07,78.11,97092.0,65.1028,65.1111,64.8784,64.9117,97092.0
2018-06-05 12:10:00,78.09,78.19,78.02,78.03,118758.0,64.8951,64.9782,64.8369,64.8452,118758.0
2018-06-05 12:20:00,78.01,78.18,77.97,78.14,139785.0,64.8286,64.9698,64.7953,64.9366,139785.0
2018-06-05 12:30:00,78.14,78.38,78.13,78.28,158165.0,64.9366,65.136,64.9283,65.0529,158165.0
2018-06-05 12:40:00,78.27,78.29,78.01,78.03,97260.0,65.0446,65.0613,64.8286,64.8452,97260.0
2018-06-05 12:50:00,78.02,78.12,78.0,78.1,67962.0,64.8369,64.92,64.8203,64.9034,67962.0
2018-06-05 13:00:00,78.09,78.22,78.06,78.19,48276.0,64.8951,65.0031,64.8701,64.9782,48276.0
2018-06-05 13:10:00,78.19,78.23,78.16,78.16,97780.0,64.9782,65.0114,64.9532,64.9532,97780.0
2018-06-05 13:20:00,78.15,78.33,78.11,78.31,166111.0,64.9449,65.0945,64.9117,65.0779,166111.0
2018-06-05 13:30:00,78.32,78.43,78.29,78.38,189871.0,65.0862,65.1776,65.0613,65.136,189871.0
2018-06-05 13:40:00,78.38,78.48,78.38,78.48,150894.0,65.136,65.2192,65.136,65.2192,150894.0
2018-06-05 13:50:00,78.48,78.5,78.35,78.44,97201.0,65.2192,65.2358,65.1111,65.1859,97201.0
2018-06-05 14:00:00,78.45,78.64,78.43,78.6,146126.0,65.1942,65.3521,65.1776,65.3189,146126.0
2018-06-05 14:10:00,78.6,78.72,78.6,78.65,167634.0,65.3189,65.4186,65.3189,65.3604,167634.0
2018-06-05 14:20:00,78.65,78.74,78.62,78.73,127883.0,65.3604,65.4352,65.3355,65.4269,127883.0
2018-06-05 14:30:00,78.72,78.73,78.46,78.49,128977.0,65.4186,65.4269,65.2025,65.2275,128977.0
2018-06-05 14:40:00,78.49,78.52,78.38,78.51,141356.0,65.2275,65.2524,65.136,65.2441,141356.0
2018-06-05 14:50:00,78.51,78.58,78.48,78.57,100674.0,65.2441,65.3023,65.2192,65.2939,100674.0
2018-06-05 15:00:00,78.57,78.74,78.56,78.73,172312.0,65.2939,65.4352,65.2856,65.4269,172312.0
2018-06-05 15:10:00,78.73,78.84,78.59,78.63,305647.0,65.4269,65.5183,65.3106,65.3438,305647.0
2018-06-05 15:20:00,78.64,78.64,78.45,78.49,211391.0,65.3521,65.3521,65.1942,65.2275,211391.0
2018-06-05 15:30:00,78.49,78.54,78.41,78.53,312609.0,65.2275,65.269,65.161,65.2607,312609.0
2018-06-05 15:40:00,78.53,78.61,78.45,78.56,351050.0,65.2607,65.3272,65.1942,65.2856,351050.0
2018-06-05 15:50:00,78.55,78.59,78.5,78.52,694064.0,65.2773,65.3106,65.2358,65.2524,694064.0
2018-06-06 09:30:00,78.6,78.79,78.25,78.46,183261.0,65.3189,65.4768,65.028,65.2025,183261.0
2018-06-06 09:40:00,78.47,78.68,77.8,77.82,259113.0,65.2108,65.3854,64.6541,64.6707,259113.0
2018-06-06 09:50:00,77.84,78.11,77.64,77.99,125033.0,64.6873,64.9117,64.5211,64.8119,125033.0
2018-06-06 10:00:00,77.99,78.14,77.87,78.08,99565.0,64.8119,64.9366,64.7122,64.8867,99565.0
2018-06-06 10:10:00,78.09,78.42,78.07,78.41,129450.0,64.8951,65.1693,64.8784,65.161,129450.0
2018-06-06 10:20:00,78.42,78.63,78.42,78.56,70456.0,65.1693,65.3438,65.1693,65.2856,70456.0
2018-06-06 10:30:00,78.53,78.58,78.43,78.5,96705.0,65.2607,65.3023,65.1776,65.2358,96705.0
2018-06-06 10:40:00,78.51,78.51,78.33,78.37,48064.0,65.2441,65.2441,65.0945,65.1277,48064.0
2018-06-06 10:50:00,78.37,78.44,78.28,78.33,44807.0,65.1277,65.1859,65.0529,65.0945,44807.0
2018-06-06 11:00:00,78.34,78.47,78.32,78.32,63732.0,65.1028,65.2108,65.0862,65.0862,63732.0
2018-06-06 11:10:00,78.35,78.41,78.27,78.28,77139.0,65.1111,65.161,65.0446,65.0529,77139.0
2018-06-06 11:20:00,78.28,78.35,78.21,78.25,70029.0,65.0529,65.1111,64.9948,65.028,70029.0
2018-06-06 11:30:00,78.25,78.29,78.16,78.19,60525.0,65.028,65.0613,64.9532,64.9782,60525.0
2018-06-06 11:40:00,78.18,78.27,78.18,78.25,64945.0,64.9698,65.0446,64.9698,65.028,64945.0
2018-06-06 11:50:00,78.24,78.24,78.11,78.17,58225.0,65.0197,65.0197,64.9117,64.9615,58225.0
2018-06-06 12:00:00,78.17,78.21,78.05,78.13,62192.0,64.9615,64.9948,64.8618,64.9283,62192.0
2018-06-06 12:10:00,78.14,78.29,78.09,78.19,96929.0,64.9366,65.0613,64.8951,64.9782,96929.0
2018-06-06 12:20:00,78.19,78.19,78.05,78.07,51215.0,64.9782,64.9782,64.8618,64.8784,51215.0
2018-06-06 12:30:00,78.08,78.15,77.95,77.96,49631.0,64.8867,64.9449,64.7787,64.787,49631.0
2018-06-06 12:40:00,77.96,78.09,77.91,78.05,46353.0,64.787,64.8951,64.7455,64.8618,46353.0
2018-06-06 12:50:00,78.06,78.13,78.05,78.1,41791.0,64.8701,64.9283,64.8618,64.9034,41791.0
2018-06-06 13:00:00,78.1,78.26,78.1,78.19,47792.0,64.9034,65.0363,64.9034,64.9782,47792.0
2018-06-06 13:10:00,78.18,78.21,78.04,78.1,133953.0,64.9698,64.9948,64.8535,64.9034,133953.0
2018-06-06 13:20:00,78.1,78.11,77.88,77.88,32695.0,64.9034,64.9117,64.7205,64.7205,32695.0
2018-06-06 13:30:00,77.89,78.01,77.89,77.97,60488.0,64.7288,64.8286,64.7288,64.7953,60488.0
2018-06-06 13:40:00,77.99,78.0,77.88,77.92,57954.0,64.8119,64.8203,64.7205,64.7538,57954.0
2018-06-06 13:50:00,77.92,77.97,77.87,77.93,54188.0,64.7538,64.7953,64.7122,64.7621,54188.0
2018-06-06 14:00:00,77.93,78.05,77.93,78.03,74827.0,64.7621,64.8618,64.7621,64.8452,74827.0
2018-06-06 14:10:00,78.04,78.04,77.89,77.9,62642.0,64.8535,64.8535,64.7288,64.7372,62642.0
2018-06-06 14:20:00,77.89,77.98,77.82,77.97,50427.0,64.7288,64.8036,64.6707,64.7953,50427.0
2018-06-06 14:30:00,77.97,78.07,77.95,78.04,45990.0,64.7953,64.8784,64.7787,64.8535,45990.0
2018-06-06 14:40:00,78.04,78.11,78.0,78.08,73333.0,64.8535,64.9117,64.8203,64.8867,73333.0
2018-06-06 14:50:00,78.08,78.15,78.03,78.06,79629.0,64.8867,64.9449,64.8452,64.8701,79629.0
2018-06-06 15:00:00,78.06,78.1,78.01,78.03,67123.0,64.8701,64.9034,64.8286,64.8452,67123.0
2018-06-06 15:10:00,78.04,78.09,78.02,78.05,67780.0,64.8535,64.8951,64.8369,64.8618,67780.0
2018-06-06 15:20:00,78.05,78.11,77.99,77.99,79985.0,64.8618,64.9117,64.8119,64.8119,79985.0
2018-06-06 15:30:00,78.0,78.05,77.91,77.98,106280.0,64.8203,64.8618,64.7455,64.8036,106280.0
2018-06-06 15:40:00,77.98,78.0,77.83,77.95,154306.0,64.8036,64.8203,64.679,64.7787,154306.0
2018-06-06 15:50:00,77.95,77.97,77.83,77.91,343063.0,64.7787,64.7953,64.679,64.7455,343063.0
2018-06-07 09:30:00,78.7,79.0,78.07,78.84,166019.0,65.402,65.6513,64.8784,65.5183,166019.0
2018-06-07 09:40:00,78.81,79.02,78.68,78.99,76105.0,65.4934,65.6679,65.3854,65.643,76105.0
2018-06-07 09:50:00,78.98,79.1,78.73,78.74,94705.0,65.6347,65.7344,65.4269,65.4352,94705.0
2018-06-07 10:00:00,78.75,79.11,78.75,78.9,150654.0,65.4435,65.7427,65.4435,65.5682,150654.0
2018-06-07 10:10:00,78.88,79.35,78.79,79.34,139633.0,65.5516,65.9421,65.4768,65.9338,139633.0
2018-06-07 10:20:00,79.34,79.36,79.16,79.16,170073.0,65.9338,65.9505,65.7843,65.7843,170073.0
2018-06-07 10:30:00,79.18,79.27,79.06,79.21,177190.0,65.8009,65.8757,65.7011,65.8258,177190.0
2018-06-07 10:40:00,79.19,79.28,79.12,79.2,97304.0,65.8092,65.884,65.751,65.8175,97304.0
2018-06-07 10:50:00,79.21,79.23,79.01,79.06,115970.0,65.8258,65.8424,65.6596,65.7011,115970.0
2018-06-07 11:00:00,79.06,79.09,78.94,79.0,138815.0,65.7011,65.7261,65.6014,65.6513,138815.0
2018-06-07 11:10:00,79.02,79.11,78.94,78.96,163740.0,65.6679,65.7427,65.6014,65.618,163740.0
2018-06-07 11:20:00,78.95,79.03,78.87,78.93,165151.0,65.6097,65.6762,65.5433,65.5931,165151.0
2018-06-07 11:30:00,78.92,78.94,78.83,78.87,145478.0,65.5848,65.6014,65.51,65.5433,145478.0
2018-06-07 11:40:00,78.87,78.9,78.74,78.75,62578.0,65.5433,65.5682,65.4352,65.4435,62578.0
2018-06-07 11:50:00,78.76,78.82,78.68,78.79,71333.0,65.4518,65.5017,65.3854,65.4768,71333.0
2018-06-07 12:00:00,78.79,79.01,78.75,78.92,226516.0,65.4768,65.6596,65.4435,65.5848,226516.0
2018-06-07 12:10:00,78.93,78.93,78.76,78.83,48775.0,65.5931,65.5931,65.4518,65.51,48775.0
2018-06-07 12:20:00,78.83,78.89,78.77,78.85,76279.0,65.51,65.5599,65.4602,65.5266,76279.0
2018-06-07 12:30:00,78.86,78.93,78.81,78.85,95395.0,65.5349,65.5931,65.4934,65.5266,95395.0
2018-06-07 12:40:00,78.85,78.88,78.74,78.8,156838.0,65.5266,65.5516,65.4352,65.4851,156838.0
2018-06-07 12:50:00,78.8,78.8,78.69,78.76,46003.0,65.4851,65.4851,65.3937,65.4518,46003.0
2018-06-07 13:00:00,78.76,78.86,78.75,78.8,50555.0,65.4518,65.5349,65.4435,65.4851,50555.0
2018-06-07 13:10:00,78.81,78.82,78.68,78.68,48950.0,65.4934,65.5017,65.3854,65.3854,48950.0
2018-06-07 13:20:00,78.67,78.77,78.64,78.64,46679.0,65.377,65.4602,65.3521,65.3521,46679.0
2018-06-07 13:30:00,78.63,78.67,78.46,78.53,71028.0,65.3438,65.377,65.2025,65.2607,71028.0
2018-06-07 13:40:00,78.55,78.72,78.49,78.7,75206.0,65.2773,65.4186,65.2275,65.402,75206.0
2018-06-07 13:50:00,78.7,78.7,78.57,78.67,68762.0,65.402,65.402,65.2939,65.377,68762.0
2018-06-07 14:00:00,78.67,78.84,78.65,78.79,103180.0,65.377,65.5183,65.3604,65.4768,103180.0
2018-06-07 14:10:00,78.79,78.95,78.71,78.95,66733.0,65.4768,65.6097,65.4103,65.6097,66733.0
2018-06-07 14:20:00,78.94,78.98,78.74,78.77,71113.0,65.6014,65.6347,65.4352,65.4602,71113.0
2018-06-07 14:30:00,78.8,78.88,78.76,78.87,76482.0,65.4851,65.5516,65.4518,65.5433,76482.0
2018-06-07 14:40:00,78.88,78.88,78.75,78.82,58024.0,65.5516,65.5516,65.4435,65.5017,58024.0
2018-06-07 14:50:00,78.83,78.89,78.74,78.75,87738.0,65.51,65.5599,65.4352,65.4435,87738.0
2018-06-07 15:00:00,78.76,78.76,78.58,78.61,87934.0,65.4518,65.4518,65.3023,65.3272,87934.0
2018-06-07 15:10:00,78.62,78.62,78.52,78.55,76112.0,65.3355,65.3355,65.2524,65.2773,76112.0
2018-06-07 15:20:00,78.55,78.68,78.54,78.63,58454.0,65.2773,65.3854,65.269,65.3438,58454.0
2018-06-07 15:30:00,78.63,78.68,78.55,78.59,128326.0,65.3438,65.3854,65.2773,65.3106,128326.0
2018-06-07 15:40:00,78.59,78.6,78.47,78.48,229754.0,65.3106,65.3189,65.2108,65.2192,229754.0
2018-06-07 15:50:00,78.48,78.54,78.3,78.35,470490.0,65.2192,65.269,65.0696,65.1111,470490.0
2018-06-08 09:30:00,78.19,78.68,78.0,78.65,125620.0,64.9782,65.3854,64.8203,65.3604,125620.0
2018-06-08 09:40:00,78.65,78.84,78.41,78.73,100702.0,65.3604,65.5183,65.161,65.4269,100702.0
2018-06-08 09:50:00,78.71,78.9,78.58,78.9,67574.0,65.4103,65.5682,65.3023,65.5682,67574.0
2018-06-08 10:00:00,78.91,78.91,78.59,78.6,79245.0,65.5765,65.5765,65.3106,65.3189,79245.0
2018-06-08 10:10:00,78.59,78.61,78.4,78.43,86875.0,65.3106,65.3272,65.1527,65.1776,86875.0
2018-06-08 10:20:00,78.43,78.65,78.41,78.55,87190.0,65.1776,65.3604,65.161,65.2773,87190.0
2018-06-08 10:30:00,78.56,78.72,78.44,78.67,57287.0,65.2856,65.4186,65.1859,65.377,57287.0
2018-06-08 10:40:00,78.67,78.75,78.57,78.75,51928.0,65.377,65.4435,65.2939,65.4435,51928.0
2018-06-08 10:50:00,78.76,78.94,78.75,78.85,75036.0,65.4518,65.6014,65.4435,65.5266,75036.0
2018-06-08 11:00:00,78.81,78.84,78.71,78.74,126540.0,65.4934,65.5183,65.4103,65.4352,126540.0
2018-06-08 11:10:00,78.75,78.77,78.53,78.54,55525.0,65.4435,65.4602,65.2607,65.269,55525.0
2018-06-08 11:20:00,78.54,78.57,78.42,78.55,103147.0,65.269,65.2939,65.1693,65.2773,103147.0
2018-06-08 11:30:00,78.58,78.66,78.49,78.55,46238.0,65.3023,65.3687,65.2275,65.2773,46238.0
2018-06-08 11:40:00,78.56,78.62,78.47,78.57,53700.0,65.2856,65.3355,65.2108,65.2939,53700.0
2018-06-08 11:50:00,78.55,78.58,78.38,78.4,46447.0,65.2773,65.3023,65.136,65.1527,46447.0
2018-06-08 12:00:00,78.41,78.46,78.25,78.31,88598.0,65.161,65.2025,65.028,65.0779,88598.0
2018-06-08 12:10:00,78.32,78.37,78.3,78.31,68634.0,65.0862,65.1277,65.0696,65.0779,68634.0
2018-06-08 12:20:00,78.33,78.38,78.24,78.31,94636.0,65.0945,65.136,65.0197,65.0779,94636.0
2018-06-08 12:30:00,78.34,78.34,78.19,78.25,62326.0,65.1028,65.1028,64.9782,65.028,62326.0
2018-06-08 12:40:00,78.25,78.26,78.09,78.14,66603.0,65.028,65.0363,64.8951,64.9366,66603.0
2018-06-08 12:50:00,78.15,78.2,78.13,78.13,48082.0,64.9449,64.9865,64.9283,64.9283,48082.0
2018-06-08 13:00:00,78.13,78.25,78.11,78.24,82695.0,64.9283,65.028,64.9117,65.0197,82695.0
2018-06-08 13:10:00,78.22,78.37,78.22,78.32,53333.0,65.0031,65.1277,65.0031,65.0862,53333.0
2018-06-08 13:20:00,78.31,78.33,78.22,78.31,55623.0,65.0779,65.0945,65.0031,65.0779,55623.0
2018-06-08 13:30:00,78.31,78.35,78.24,78.28,52443.0,65.0779,65.1111,65.0197,65.0529,52443.0
2018-06-08 13:40:00,78.29,78.32,78.22,78.24,39588.0,65.0613,65.0862,65.0031,65.0197,39588.0
2018-06-08 13:50:00,78.24,78.25,77.93,77.93,116453.0,65.0197,65.028,64.7621,64.7621,116453.0
2018-06-08 14:00:00,77.93,78.07,77.89,77.99,148044.0,64.7621,64.8784,64.7288,64.8119,148044.0
2018-06-08 14:10:00,78.0,78.02,77.95,77.99,83455.0,64.8203,64.8369,64.7787,64.8119,83455.0
2018-06-08 14:20:00,77.99,78.08,77.95,77.99,79921.0,64.8119,64.8867,64.7787,64.8119,79921.0
2018-06-08 14:30:00,77.97,77.98,77.88,77.88,107382.0,64.7953,64.8036,64.7205,64.7205,107382.0
2018-06-08 14:40:00,77.87,77.97,77.86,77.93,82573.0,64.7122,64.7953,64.7039,64.7621,82573.0
2018-06-08 14:50:00,77.94,78.01,77.93,78.0,74467.0,64.7704,64.8286,64.7621,64.8203,74467.0
2018-06-08 15:00:00,77.99,78.11,77.98,78.03,76041.0,64.8119,64.9117,64.8036,64.8452,76041.0
2018-06-08 15:10:00,78.03,78.23,78.01,78.09,75539.0,64.8452,65.0114,64.8286,64.8951,75539.0
2018-06-08 15:20:00,78.09,78.16,78.08,78.12,68865.0,64.8951,64.9532,64.8867,64.92,68865.0
2018-06-08 15:30:00,78.13,78.15,78.03,78.09,136740.0,64.9283,64.9449,64.8452,64.8951,136740.0
2018-06-08 15:40:00,78.1,78.11,78.03,78.06,184804.0,64.9034,64.9117,64.8452,64.8701,184804.0
2018-06-08 15:50:00,78.07,78.12,77.99,78.02,449569.0,64.8784,64.92,64.8119,64.8369,449569.0
2018-06-11 09:30:00,78.27,78.43,77.88,78.36,184481.0,65.0446,65.1776,64.7205,65.1194,184481.0
2018-06-11 09:40:00,78.39,78.43,78.09,78.31,162588.0,65.1444,65.1776,64.8951,65.0779,162588.0
2018-06-11 09:50:00,78.34,78.55,78.05,78.07,142582.0,65.1028,65.2773,64.8618,64.8784,142582.0
2018-06-11 10:00:00,78.06,78.7,78.05,78.62,109984.0,64.8701,65.402,64.8618,65.3355,109984.0
2018-06-11 10:10:00,78.62,78.86,78.61,78.74,106120.0,65.3355,65.5349,65.3272,65.4352,106120.0
2018-06-11 10:20:00,78.73,78.99,78.73,78.79,88386.0,65.4269,65.643,65.4269,65.4768,88386.0
2018-06-11 10:30:00,78.79,78.93,78.74,78.82,83217.0,65.4768,65.5931,65.4352,65.5017,83217.0
2018-06-11 10:40:00,78.82,79.09,78.81,79.01,78969.0,65.5017,65.7261,65.4934,65.6596,78969.0
2018-06-11 10:50:00,79.01,79.04,78.79,78.95,126040.0,65.6596,65.6845,65.4768,65.6097,126040.0
2018-06-11 11:00:00,78.95,79.12,78.95,79.11,82703.0,65.6097,65.751,65.6097,65.7427,82703.0
2018-06-11 11:10:00,79.1,79.21,78.99,79.04,96636.0,65.7344,65.8258,65.643,65.6845,96636.0
2018-06-11 11:20:00,79.05,79.1,78.99,79.05,49146.0,65.6928,65.7344,65.643,65.6928,49146.0
2018-06-11 11:30:00,79.06,79.19,78.99,79.17,83730.0,65.7011,65.8092,65.643,65.7926,83730.0
2018-06-11 11:40:00,79.17,79.24,79.07,79.07,59544.0,65.7926,65.8507,65.7095,65.7095,59544.0
2018-06-11 11:50:00,79.07,79.2,79.05,79.2,83698.0,65.7095,65.8175,65.6928,65.8175,83698.0
2018-06-11 12:00:00,79.19,79.21,79.08,79.1,103458.0,65.8092,65.8258,65.7178,65.7344,103458.0
2018-06-11 12:10:00,79.09,79.14,78.99,79.0,39472.0,65.7261,65.7676,65.643,65.6513,39472.0
2018-06-11 12:20:00,79.0,79.08,78.98,79.07,35732.0,65.6513,65.7178,65.6347,65.7095,35732.0
2018-06-11 12:30:00,79.08,79.14,79.01,79.11,57984.0,65.7178,65.7676,65.6596,65.7427,57984.0
2018-06-11 12:40:00,79.12,79.19,79.03,79.05,40796.0,65.751,65.8092,65.6762,65.6928,40796.0
2018-06-11 12:50:00,79.05,79.14,79.03,79.09,67147.0,65.6928,65.7676,65.6762,65.7261,67147.0
2018-06-11 13:00:00,79.09,79.14,79.0,79.06,42821.0,65.7261,65.7676,65.6513,65.7011,42821.0
2018-06-11 13:10:00,79.06,79.18,79.05,79.12,53276.0,65.7011,65.8009,65.6928,65.751,53276.0
2018-06-11 13:20:00,79.1,79.14,79.04,79.1,53050.0,65.7344,65.7676,65.6845,65.7344,53050.0
2018-06-11 13:30:00,79.1,79.13,79.04,79.07,42030.0,65.7344,65.7593,65.6845,65.7095,42030.0
2018-06-11 13:40:00,79.08,79.1,78.99,79.09,30064.0,65.7178,65.7344,65.643,65.7261,30064.0
2018-06-11 13:50:00,79.08,79.09,78.99,79.07,82017.0,65.7178,65.7261,65.643,65.7095,82017.0
2018-06-11 14:00:00,79.07,79.07,78.99,79.0,47694.0,65.7095,65.7095,65.643,65.6513,47694.0
2018-06-11 14:10:00,79.01,79.05,78.94,79.03,102585.0,65.6596,65.6928,65.6014,65.6762,102585.0
2018-06-11 14:20:00,79.03,79.11,79.0,79.1,87985.0,65.6762,65.7427,65.6513,65.7344,87985.0
2018-06-11 14:30:00,79.09,79.14,79.0,79.01,45100.0,65.7261,65.7676,65.6513,65.6596,45100.0
2018-06-11 14:40:00,79.01,79.12,78.95,79.12,37107.0,65.6596,65.751,65.6097,65.751,37107.0
2018-06-11 14:50:00,79.11,79.15,79.08,79.15,41872.0,65.7427,65.7759,65.7178,65.7759,41872.0
2018-06-11 15:00:00,79.14,79.23,79.14,79.2,54270.0,65.7676,65.8424,65.7676,65.8175,54270.0
2018-06-11 15:10:00,79.19,79.35,79.18,79.33,100319.0,65.8092,65.9421,65.8009,65.9255,100319.0
2018-06-11 15:20:00,79.33,79.36,79.18,79.19,104771.0,65.9255,65.9505,65.8009,65.8092,104771.0
2018-06-11 15:30:00,79.19,79.25,79.13,79.17,69946.0,65.8092,65.859,65.7593,65.7926,69946.0
2018-06-11 15:40:00,79.17,79.22,79.12,79.2,121174.0,65.7926,65.8341,65.751,65.8175,121174.0
2018-06-11 15:50:00,79.2,79.2,79.04,79.06,257567.0,65.8175,65.8175,65.6845,65.7011,257567.0
2018-06-12 09:30:00,79.48,79.59,78.93,79.19,171254.0,66.0502,66.1416,65.5931,65.8092,171254.0
2018-06-12 09:40:00,79.17,79.31,78.37,78.41,118309.0,65.7926,65.9089,65.1277,65.161,118309.0
2018-06-12 09:50:00,78.38,78.68,78.36,78.64,116179.0,65.136,65.3854,65.1194,65.3521,116179.0
2018-06-12 10:00:00,78.64,78.83,78.59,78.83,77568.0,65.3521,65.51,65.3106,65.51,77568.0
2018-06-12 10:10:00,78.82,78.84,78.65,78.67,66116.0,65.5017,65.5183,65.3604,65.377,66116.0
2018-06-12 10:20:00,78.68,78.74,78.61,78.71,50619.0,65.3854,65.4352,65.3272,65.4103,50619.0
2018-06-12 10:30:00,78.71,78.94,78.64,78.94,96536.0,65.4103,65.6014,65.3521,65.6014,96536.0
2018-06-12 10:40:00,78.95,78.98,78.54,78.54,76676.0,65.6097,65.6347,65.269,65.269,76676.0
2018-06-12 10:50:00,78.56,78.71,78.47,78.66,68170.0,65.2856,65.4103,65.2108,65.3687,68170.0
2018-06-12 11:00:00,78.66,78.93,78.66,78.93,58096.0,65.3687,65.5931,65.3687,65.5931,58096.0
2018-06-12 11:10:00,78.91,79.02,78.82,78.89,84083.0,65.5765,65.6679,65.5017,65.5599,84083.0
2018-06-12 11:20:00,78.89,78.94,78.77,78.82,77060.0,65.5599,65.6014,65.4602,65.5017,77060.0
2018-06-12 11:30:00,78.8,78.87,78.78,78.81,74122.0,65.4851,65.5433,65.4685,65.4934,74122.0
2018-06-12 11:40:00,78.8,78.95,78.8,78.93,28662.0,65.4851,65.6097,65.4851,65.5931,28662.0
2018-06-12 11:50:00,78.93,79.0,78.89,78.94,93017.0,65.5931,65.6513,65.5599,65.6014,93017.0
2018-06-12 12:00:00,78.95,78.99,78.81,78.84,94898.0,65.6097,65.643,65.4934,65.5183,94898.0
2018-06-12 12:10:00,78.84,78.98,78.83,78.88,36497.0,65.5183,65.6347,65.51,65.5516,36497.0
2018-06-12 12:20:00,78.88,78.89,78.78,78.85,34691.0,65.5516,65.5599,65.4685,65.5266,34691.0
2018-06-12 12:30:00,78.83,78.93,78.8,78.88,35373.0,65.51,65.5931,65.4851,65.5516,35373.0
2018-06-12 12:40:00,78.89,79.04,78.87,79.01,25290.0,65.5599,65.6845,65.5433,65.6596,25290.0
2018-06-12 12:50:00,79.03,79.09,78.93,78.99,71846.0,65.6762,65.7261,65.5931,65.643,71846.0
2018-06-12 13:00:00,78.98,79.04,78.95,79.0,156709.0,65.6347,65.6845,65.6097,65.6513,156709.0
2018-06-12 13:10:00,79.0,79.09,78.98,79.01,57702.0,65.6513,65.7261,65.6347,65.6596,57702.0
2018-06-12 13:20:00,79.02,79.05,78.96,78.96,38668.0,65.6679,65.6928,65.618,65.618,38668.0
2018-06-12 13:30:00,78.96,79.03,78.89,79.0,37271.0,65.618,65.6762,65.5599,65.6513,37271.0
2018-06-12 13:40:00,79.0,79.07,78.98,79.06,42761.0,65.6513,65.7095,65.6347,65.7011,42761.0
2018-06-12 13:50:00,79.05,79.12,79.02,79.12,28127.0,65.6928,65.751,65.6679,65.751,28127.0
2018-06-12 14:00:00,79.12,79.17,79.08,79.1,29472.0,65.751,65.7926,65.7178,65.7344,29472.0
2018-06-12 14:10:00,79.09,79.15,79.07,79.1,56051.0,65.7261,65.7759,65.7095,65.7344,56051.0
2018-06-12 14:20:00,79.1,79.19,79.09,79.14,59907.0,65.7344,65.8092,65.7261,65.7676,59907.0
2018-06-12 14:30:00,79.14,79.17,79.01,79.09,171613.0,65.7676,65.7926,65.6596,65.7261,171613.0
2018-06-12 14:40:00,79.09,79.1,78.95,79.0,82992.0,65.7261,65.7344,65.6097,65.6513,82992.0
2018-06-12 14:50:00,79.01,79.09,78.96,79.0,49940.0,65.6596,65.7261,65.618,65.6513,49940.0
2018-06-12 15:00:00,79.01,79.11,79.0,79.08,70555.0,65.6596,65.7427,65.6513,65.7178,70555.0
2018-06-12 15:10:00,79.09,79.14,79.08,79.11,50183.0,65.7261,65.7676,65.7178,65.7427,50183.0
2018-06-12 15:20:00,79.11,79.15,79.08,79.11,100656.0,65.7427,65.7759,65.7178,65.7427,100656.0
2018-06-12 15:30:00,79.11,79.2,79.1,79.11,69827.0,65.7427,65.8175,65.7344,65.7427,69827.0
2018-06-12 15:40:00,79.1,79.14,79.08,79.11,128468.0,65.7344,65.7676,65.7178,65.7427,128468.0
2018-06-12 15:50:00,79.12,79.19,79.07,79.09,279159.0,65.751,65.8092,65.7095,65.7261,279159.0
2018-06-13 09:30:00,79.43,79.51,78.9,79.16,107721.0,66.0086,66.0751,65.5682,65.7843,107721.0
2018-06-13 09:40:00,79.18,79.3,78.66,78.76,119767.0,65.8009,65.9006,65.3687,65.4518,119767.0
2018-06-13 09:50:00,78.75,78.76,78.58,78.74,63025.0,65.4435,65.4518,65.3023,65.4352,63025.0
2018-06-13 10:00:00,78.73,78.88,78.62,78.78,65034.0,65.4269,65.5516,65.3355,65.4685,65034.0
2018-06-13 10:10:00,78.77,78.96,78.67,78.9,85217.0,65.4602,65.618,65.377,65.5682,85217.0
2018-06-13 10:20:00,78.9,78.92,78.47,78.48,66439.0,65.5682,65.5848,65.2108,65.2192,66439.0
2018-06-13 10:30:00,78.47,78.62,78.34,78.58,84310.0,65.2108,65.3355,65.1028,65.3023,84310.0
2018-06-13 10:40:00,78.58,78.73,78.49,78.54,53893.0,65.3023,65.4269,65.2275,65.269,53893.0
2018-06-13 10:50:00,78.55,78.57,78.44,78.56,51810.0,65.2773,65.2939,65.1859,65.2856,51810.0
2018-06-13 11:00:00,78.57,78.76,78.56,78.75,44306.0,65.2939,65.4518,65.2856,65.4435,44306.0
2018-06-13 11:10:00,78.75,78.77,78.61,78.67,42187.0,65.4435,65.4602,65.3272,65.377,42187.0
2018-06-13 11:20:00,78.67,78.76,78.65,78.67,33270.0,65.377,65.4518,65.3604,65.377,33270.0
2018-06-13 11:30:00,78.67,78.67,78.47,78.5,74780.0,65.377,65.377,65.2108,65.2358,74780.0
2018-06-13 11:40:00,78.49,78.53,78.4,78.45,39186.0,65.2275,65.2607,65.1527,65.1942,39186.0
2018-06-13 11:50:00,78.46,78.6,78.46,78.58,27669.0,65.2025,65.3189,65.2025,65.3023,27669.0
2018-06-13 12:00:00,78.57,78.68,78.57,78.6,33976.0,65.2939,65.3854,65.2939,65.3189,33976.0
2018-06-13 12:10:00,78.6,78.66,78.49,78.54,24567.0,65.3189,65.3687,65.2275,65.269,24567.0
2018-06-13 12:20:00,78.53,78.65,78.53,78.53,28438.0,65.2607,65.3604,65.2607,65.2607,28438.0
2018-06-13 12:30:00,78.55,78.59,78.38,78.38,43564.0,65.2773,65.3106,65.136,65.136,43564.0
2018-06-13 12:40:00,78.39,78.41,78.24,78.25,44007.0,65.1444,65.161,65.0197,65.028,44007.0
2018-06-13 12:50:00,78.25,78.46,78.24,78.34,52150.0,65.028,65.2025,65.0197,65.1028,52150.0
2018-06-13 13:00:00,78.32,78.64,78.3,78.56,40659.0,65.0862,65.3521,65.0696,65.2856,40659.0
2018-06-13 13:10:00,78.56,78.62,78.41,78.45,31074.0,65.2856,65.3355,65.161,65.1942,31074.0
2018-06-13 13:20:00,78.44,78.53,78.39,78.39,25007.0,65.1859,65.2607,65.1444,65.1444,25007.0
2018-06-13 13:30:00,78.4,78.42,78.31,78.36,22808.0,65.1527,65.1693,65.0779,65.1194,22808.0
2018-06-13 13:40:00,78.36,78.43,78.34,78.34,25574.0,65.1194,65.1776,65.1028,65.1028,25574.0
2018-06-13 13:50:00,78.35,78.4,78.3,78.3,30225.0,65.1111,65.1527,65.0696,65.0696,30225.0
2018-06-13 14:00:00,78.3,78.31,78.05,78.14,47491.0,65.0696,65.0779,64.8618,64.9366,47491.0
2018-06-13 14:10:00,78.15,78.3,78.14,78.26,46403.0,64.9449,65.0696,64.9366,65.0363,46403.0
2018-06-13 14:20:00,78.27,78.27,78.08,78.09,38145.0,65.0446,65.0446,64.8867,64.8951,38145.0
2018-06-13 14:30:00,78.09,78.15,78.04,78.12,44186.0,64.8951,64.9449,64.8535,64.92,44186.0
2018-06-13 14:40:00,78.13,78.23,78.1,78.18,53225.0,64.9283,65.0114,64.9034,64.9698,53225.0
2018-06-13 14:50:00,78.18,78.28,78.17,78.25,57814.0,64.9698,65.0529,64.9615,65.028,57814.0
2018-06-13 15:00:00,78.24,78.47,78.24,78.39,50509.0,65.0197,65.2108,65.0197,65.1444,50509.0
2018-06-13 15:10:00,78.4,78.49,78.39,78.44,54634.0,65.1527,65.2275,65.1444,65.1859,54634.0
2018-06-13 15:20:00,78.45,78.49,78.3,78.32,54099.0,65.1942,65.2275,65.0696,65.0862,54099.0
2018-06-13 15:30:00,78.31,78.31,78.19,78.26,101011.0,65.0779,65.0779,64.9782,65.0363,101011.0
2018-06-13 15:40:00,78.26,78.36,78.09,78.09,168392.0,65.0363,65.1194,64.8951,64.8951,168392.0
2018-06-13 15:50:00,78.09,78.19,78.0,78.04,339667.0,64.8951,64.9782,64.8203,64.8535,339667.0
2018-06-14 09:30:00,78.23,78.78,77.59,78.6,275037.0,65.0114,65.4685,64.4795,65.3189,275037.0
2018-06-14 09:40:00,78.63,78.82,78.09,78.21,132134.0,65.3438,65.5017,64.8951,64.9948,132134.0
2018-06-14 09:50:00,78.22,78.31,77.67,77.74,161029.0,65.0031,65.0779,64.546,64.6042,161029.0
2018-06-14 10:00:00,77.74,77.8,77.63,77.69,100635.0,64.6042,64.6541,64.5128,64.5626,100635.0
2018-06-14 10:10:00,77.67,77.8,77.45,77.7,106211.0,64.546,64.6541,64.3632,64.571,106211.0
2018-06-14 10:20:00,77.69,77.69,77.23,77.36,112526.0,64.5626,64.5626,64.1804,64.2884,112526.0
2018-06-14 10:30:00,77.38,77.53,77.17,77.17,148361.0,64.305,64.4297,64.1305,64.1305,148361.0
2018-06-14 10:40:00,77.17,77.57,77.15,77.55,77870.0,64.1305,64.4629,64.1139,64.4463,77870.0
2018-06-14 10:50:00,77.54,77.67,77.48,77.59,47564.0,64.438,64.546,64.3881,64.4795,47564.0
2018-06-14 11:00:00,77.59,77.67,77.44,77.48,52928.0,64.4795,64.546,64.3549,64.3881,52928.0
2018-06-14 11:10:00,77.48,77.51,77.3,77.37,61494.0,64.3881,64.4131,64.2385,64.2967,61494.0
2018-06-14 11:20:00,77.38,77.56,77.37,77.5,76661.0,64.305,64.4546,64.2967,64.4047,76661.0
2018-06-14 11:30:00,77.49,77.52,77.4,77.42,61416.0,64.3964,64.4214,64.3216,64.3383,61416.0
2018-06-14 11:40:00,77.44,77.44,77.33,77.34,58403.0,64.3549,64.3549,64.2635,64.2718,58403.0
2018-06-14 11:50:00,77.35,77.46,77.32,77.4,110845.0,64.2801,64.3715,64.2552,64.3216,110845.0
2018-06-14 12:00:00,77.4,77.6,77.3,77.56,95001.0,64.3216,64.4878,64.2385,64.4546,95001.0
2018-06-14 12:10:00,77.56,77.63,77.48,77.52,87853.0,64.4546,64.5128,64.3881,64.4214,87853.0
2018-06-14 12:20:00,77.51,77.54,77.42,77.42,32004.0,64.4131,64.438,64.3383,64.3383,32004.0
2018-06-14 12:30:00,77.43,77.55,77.42,77.46,65895.0,64.3466,64.4463,64.3383,64.3715,65895.0
2018-06-14 12:40:00,77.47,77.54,77.41,77.43,36093.0,64.3798,64.438,64.33,64.3466,36093.0
2018-06-14 12:50:00,77.44,77.54,77.42,77.5,46726.0,64.3549,64.438,64.3383,64.4047,46726.0
2018-06-14 13:00:00,77.49,77.49,77.39,77.42,35837.0,64.3964,64.3964,64.3133,64.3383,35837.0
2018-06-14 13:10:00,77.42,77.45,77.32,77.35,57304.0,64.3383,64.3632,64.2552,64.2801,57304.0
2018-06-14 13:20:00,77.35,77.36,77.25,77.33,43892.0,64.2801,64.2884,64.197,64.2635,43892.0
2018-06-14 13:30:00,77.33,77.4,77.28,77.38,34871.0,64.2635,64.3216,64.2219,64.305,34871.0
2018-06-14 13:40:00,77.38,77.5,77.38,77.46,38393.0,64.305,64.4047,64.305,64.3715,38393.0
2018-06-14 13:50:00,77.44,77.45,77.39,77.41,31656.0,64.3549,64.3632,64.3133,64.33,31656.0
2018-06-14 14:00:00,77.4,77.44,77.34,77.36,34033.0,64.3216,64.3549,64.2718,64.2884,34033.0
2018-06-14 14:10:00,77.36,77.44,77.18,77.19,60349.0,64.2884,64.3549,64.1388,64.1471,60349.0
2018-06-14 14:20:00,77.19,77.21,77.13,77.15,55293.0,64.1471,64.1637,64.0973,64.1139,55293.0
2018-06-14 14:30:00,77.16,77.17,77.02,77.04,59464.0,64.1222,64.1305,64.0059,64.0225,59464.0
2018-06-14 14:40:00,77.04,77.25,77.04,77.25,44956.0,64.0225,64.197,64.0225,64.197,44956.0
2018-06-14 14:50:00,77.25,77.27,77.16,77.2,44217.0,64.197,64.2136,64.1222,64.1554,44217.0
2018-06-14 15:00:00,77.2,77.27,77.15,77.25,59873.0,64.1554,64.2136,64.1139,64.197,59873.0
2018-06-14 15:10:00,77.25,77.29,77.12,77.13,73349.0,64.197,64.2302,64.089,64.0973,73349.0
2018-06-14 15:20:00,77.13,77.19,77.09,77.17,69783.0,64.0973,64.1471,64.064,64.1305,69783.0
2018-06-14 15:30:00,77.17,77.23,77.13,77.13,108390.0,64.1305,64.1804,64.0973,64.0973,108390.0
2018-06-14 15:40:00,77.13,77.2,77.12,77.14,144843.0,64.0973,64.1554,64.089,64.1056,144843.0
2018-06-14 15:50:00,77.13,77.25,77.06,77.23,317091.0,64.0973,64.197,64.0391,64.1804,317091.0
2018-06-15 09:30:00,77.28,77.4,76.6,76.77,555609.0,64.2219,64.3216,63.6568,63.7981,555609.0
2018-06-15 09:40:00,76.79,77.12,76.59,77.11,90449.0,63.8147,64.089,63.6485,64.0806,90449.0
2018-06-15 09:50:00,77.11,77.17,76.93,77.11,51475.0,64.0806,64.1305,63.9311,64.0806,51475.0
2018-06-15 10:00:00,77.11,77.19,76.98,77.01,45907.0,64.0806,64.1471,63.9726,63.9975,45907.0
2018-06-15 10:10:00,77.0,77.22,77.0,77.05,52253.0,63.9892,64.1721,63.9892,64.0308,52253.0
2018-06-15 10:20:00,77.02,77.07,76.86,76.88,73388.0,64.0059,64.0474,63.8729,63.8895,73388.0
2018-06-15 10:30:00,76.87,76.91,76.56,76.61,78292.0,63.8812,63.9144,63.6236,63.6651,78292.0
2018-06-15 10:40:00,76.61,76.89,76.55,76.82,113111.0,63.6651,63.8978,63.6153,63.8396,113111.0
2018-06-15 10:50:00,76.83,76.9,76.72,76.81,58586.0,63.848,63.9061,63.7565,63.8313,58586.0
2018-06-15 11:00:00,76.8,76.88,76.67,76.67,163854.0,63.823,63.8895,63.715,63.715,163854.0
2018-06-15 11:10:00,76.66,76.74,76.61,76.68,46969.0,63.7067,63.7732,63.6651,63.7233,46969.0
2018-06-15 11:20:00,76.66,76.75,76.44,76.47,86441.0,63.7067,63.7815,63.5239,63.5488,86441.0
2018-06-15 11:30:00,76.48,76.55,76.39,76.46,78636.0,63.5571,63.6153,63.4823,63.5405,78636.0
2018-06-15 11:40:00,76.48,76.62,76.47,76.51,37205.0,63.5571,63.6734,63.5488,63.582,37205.0
2018-06-15 11:50:00,76.5,76.65,76.46,76.62,39896.0,63.5737,63.6984,63.5405,63.6734,39896.0
2018-06-15 12:00:00,76.61,76.64,76.57,76.57,33829.0,63.6651,63.6901,63.6319,63.6319,33829.0
2018-06-15 12:10:00,76.56,76.57,76.43,76.47,38545.0,63.6236,63.6319,63.5155,63.5488,38545.0
2018-06-15 12:20:00,76.44,76.52,76.41,76.42,40512.0,63.5239,63.5903,63.4989,63.5072,40512.0
2018-06-15 12:30:00,76.42,76.48,76.39,76.46,85735.0,63.5072,63.5571,63.4823,63.5405,85735.0
2018-06-15 12:40:00,76.47,76.5,76.34,76.44,42346.0,63.5488,63.5737,63.4408,63.5239,42346.0
2018-06-15 12:50:00,76.44,76.49,76.4,76.41,84961.0,63.5239,63.5654,63.4906,63.4989,84961.0
2018-06-15 13:00:00,76.41,76.57,76.4,76.54,28845.0,63.4989,63.6319,63.4906,63.607,28845.0
2018-06-15 13:10:00,76.54,76.64,76.54,76.58,30273.0,63.607,63.6901,63.607,63.6402,30273.0
2018-06-15 13:20:00,76.59,76.59,76.52,76.55,78713.0,63.6485,63.6485,63.5903,63.6153,78713.0
2018-06-15 13:30:00,76.54,76.58,76.51,76.52,27959.0,63.607,63.6402,63.582,63.5903,27959.0
2018-06-15 13:40:00,76.5,76.51,76.42,76.42,30736.0,63.5737,63.582,63.5072,63.5072,30736.0
2018-06-15 13:50:00,76.41,76.46,76.38,76.45,40798.0,63.4989,63.5405,63.474,63.5322,40798.0
2018-06-15 14:00:00,76.46,76.52,76.39,76.51,62799.0,63.5405,63.5903,63.4823,63.582,62799.0
2018-06-15 14:10:00,76.51,76.62,76.45,76.62,34222.0,63.582,63.6734,63.5322,63.6734,34222.0
2018-06-15 14:20:00,76.62,76.71,76.61,76.67,46443.0,63.6734,63.7482,63.6651,63.715,46443.0
2018-06-15 14:30:00,76.67,76.75,76.65,76.69,62831.0,63.715,63.7815,63.6984,63.7316,62831.0
2018-06-15 14:40:00,76.69,77.0,76.68,76.9,84615.0,63.7316,63.9892,63.7233,63.9061,84615.0
2018-06-15 14:50:00,76.9,76.98,76.88,76.96,38404.0,63.9061,63.9726,63.8895,63.956,38404.0
2018-06-15 15:00:00,76.95,76.99,76.86,76.86,46308.0,63.9477,63.9809,63.8729,63.8729,46308.0
2018-06-15 15:10:00,76.87,76.91,76.8,76.81,46769.0,63.8812,63.9144,63.823,63.8313,46769.0
2018-06-15 15:20:00,76.8,77.0,76.79,76.98,62804.0,63.823,63.9892,63.8147,63.9726,62804.0
2018-06-15 15:30:00,76.99,77.22,76.99,77.22,163366.0,63.9809,64.1721,63.9809,64.1721,163366.0
2018-06-15 15:40:00,77.22,77.22,76.95,77.06,251472.0,64.1721,64.1721,63.9477,64.0391,251472.0
2018-06-15 15:50:00,77.06,77.28,77.03,77.23,476742.0,64.0391,64.2219,64.0142,64.1804,476742.0
2018-06-18 09:30:00,76.33,77.17,76.19,77.15,151096.0,63.4324,64.1305,63.3161,64.1139,151096.0
2018-06-18 09:40:00,77.16,77.21,77.01,77.07,44210.0,64.1222,64.1637,63.9975,64.0474,44210.0
2018-06-18 09:50:00,77.04,77.22,77.04,77.16,38243.0,64.0225,64.1721,64.0225,64.1222,38243.0
2018-06-18 10:00:00,77.12,77.16,76.95,77.12,81069.0,64.089,64.1222,63.9477,64.089,81069.0
2018-06-18 10:10:00,77.13,77.27,76.95,77.27,55525.0,64.0973,64.2136,63.9477,64.2136,55525.0
2018-06-18 10:20:00,77.26,77.65,77.25,77.61,98943.0,64.2053,64.5294,64.197,64.4962,98943.0
2018-06-18 10:30:00,77.61,77.8,77.59,77.75,68051.0,64.4962,64.6541,64.4795,64.6125,68051.0
2018-06-18 10:40:00,77.76,77.92,77.72,77.86,84095.0,64.6208,64.7538,64.5876,64.7039,84095.0
2018-06-18 10:50:00,77.86,77.86,77.63,77.66,55108.0,64.7039,64.7039,64.5128,64.5377,55108.0
2018-06-18 11:00:00,77.66,77.81,77.56,77.8,48883.0,64.5377,64.6624,64.4546,64.6541,48883.0
2018-06-18 11:10:00,77.81,77.84,77.62,77.62,41084.0,64.6624,64.6873,64.5045,64.5045,41084.0
2018-06-18 11:20:00,77.64,77.7,77.53,77.56,46235.0,64.5211,64.571,64.4297,64.4546,46235.0
2018-06-18 11:30:00,77.56,77.62,77.44,77.55,41180.0,64.4546,64.5045,64.3549,64.4463,41180.0
2018-06-18 11:40:00,77.54,77.58,77.47,77.51,37989.0,64.438,64.4712,64.3798,64.4131,37989.0
2018-06-18 11:50:00,77.5,77.54,77.36,77.44,36406.0,64.4047,64.438,64.2884,64.3549,36406.0
2018-06-18 12:00:00,77.43,77.53,77.42,77.52,35785.0,64.3466,64.4297,64.3383,64.4214,35785.0
2018-06-18 12:10:00,77.52,77.52,77.3,77.32,31470.0,64.4214,64.4214,64.2385,64.2552,31470.0
2018-06-18 12:20:00,77.33,77.42,77.29,77.31,43800.0,64.2635,64.3383,64.2302,64.2468,43800.0
2018-06-18 12:30:00,77.3,77.48,77.3,77.39,47034.0,64.2385,64.3881,64.2385,64.3133,47034.0
2018-06-18 12:40:00,77.39,77.41,77.3,77.31,30053.0,64.3133,64.33,64.2385,64.2468,30053.0
2018-06-18 12:50:00,77.32,77.32,77.07,77.18,73685.0,64.2552,64.2552,64.0474,64.1388,73685.0
2018-06-18 13:00:00,77.17,77.22,77.02,77.03,37111.0,64.1305,64.1721,64.0059,64.0142,37111.0
2018-06-18 13:10:00,77.04,77.11,77.0,77.03,28093.0,64.0225,64.0806,63.9892,64.0142,28093.0
2018-06-18 13:20:00,77.02,77.07,76.98,77.0,40889.0,64.0059,64.0474,63.9726,63.9892,40889.0
2018-06-18 13:30:00,77.01,77.19,77.01,77.1,39953.0,63.9975,64.1471,63.9975,64.0723,39953.0
2018-06-18 13:40:00,77.1,77.14,77.06,77.12,37311.0,64.0723,64.1056,64.0391,64.089,37311.0
2018-06-18 13:50:00,77.13,77.16,77.08,77.11,34431.0,64.0973,64.1222,64.0557,64.0806,34431.0
2018-06-18 14:00:00,77.11,77.13,77.0,77.1,31402.0,64.0806,64.0973,63.9892,64.0723,31402.0
2018-06-18 14:10:00,77.1,77.11,77.04,77.07,28480.0,64.0723,64.0806,64.0225,64.0474,28480.0
2018-06-18 14:20:00,77.07,77.1,77.04,77.06,45128.0,64.0474,64.0723,64.0225,64.0391,45128.0
2018-06-18 14:30:00,77.06,77.12,77.03,77.09,44424.0,64.0391,64.089,64.0142,64.064,44424.0
2018-06-18 14:40:00,77.09,77.1,76.97,76.98,37806.0,64.064,64.0723,63.9643,63.9726,37806.0
2018-06-18 14:50:00,76.97,76.98,76.9,76.93,38770.0,63.9643,63.9726,63.9061,63.9311,38770.0
2018-06-18 15:00:00,76.94,77.11,76.9,77.05,64351.0,63.9394,64.0806,63.9061,64.0308,64351.0
2018-06-18 15:10:00,77.04,77.07,77.01,77.07,46330.0,64.0225,64.0474,63.9975,64.0474,46330.0
2018-06-18 15:20:00,77.07,77.09,77.02,77.03,43167.0,64.0474,64.064,64.0059,64.0142,43167.0
2018-06-18 15:30:00,77.04,77.06,76.96,76.96,58185.0,64.0225,64.0391,63.956,63.956,58185.0
2018-06-18 15:40:00,76.96,77.17,76.94,77.17,105377.0,63.956,64.1305,63.9394,64.1305,105377.0
2018-06-18 15:50:00,77.16,77.17,77.05,77.1,221799.0,64.1222,64.1305,64.0308,64.0723,221799.0
2018-06-19 09:30:00,76.63,76.96,76.51,76.93,121733.0,63.6817,63.956,63.582,63.9311,121733.0
2018-06-19 09:40:00,76.9,76.9,76.59,76.69,103184.0,63.9061,63.9061,63.6485,63.7316,103184.0
2018-06-19 09:50:00,76.7,76.74,76.27,76.34,79009.0,63.7399,63.7732,63.3826,63.4408,79009.0
2018-06-19 10:00:00,76.32,76.36,76.04,76.11,89481.0,63.4241,63.4574,63.1914,63.2496,89481.0
2018-06-19 10:10:00,76.11,76.16,75.94,76.09,90587.0,63.2496,63.2912,63.1083,63.233,90587.0
2018-06-19 10:20:00,76.11,76.28,75.92,76.16,109974.0,63.2496,63.3909,63.0917,63.2912,109974.0
2018-06-19 10:30:00,76.17,76.38,76.17,76.21,69202.0,63.2995,63.474,63.2995,63.3327,69202.0
2018-06-19 10:40:00,76.23,76.45,76.14,76.44,69177.0,63.3493,63.5322,63.2745,63.5239,69177.0
2018-06-19 10:50:00,76.44,76.69,76.44,76.59,56902.0,63.5239,63.7316,63.5239,63.6485,56902.0
2018-06-19 11:00:00,76.59,76.63,76.39,76.44,55800.0,63.6485,63.6817,63.4823,63.5239,55800.0
2018-06-19 11:10:00,76.44,76.51,76.25,76.29,65905.0,63.5239,63.582,63.366,63.3992,65905.0
2018-06-19 11:20:00,76.27,76.33,76.23,76.24,58661.0,63.3826,63.4324,63.3493,63.3576,58661.0
2018-06-19 11:30:00,76.26,76.27,76.07,76.09,73866.0,63.3743,63.3826,63.2164,63.233,73866.0
2018-06-19 11:40:00,76.09,76.28,76.06,76.2,79342.0,63.233,63.3909,63.2081,63.3244,79342.0
2018-06-19 11:50:00,76.2,76.22,76.1,76.12,63757.0,63.3244,63.341,63.2413,63.2579,63757.0
2018-06-19 12:00:00,76.11,76.26,76.02,76.26,182820.0,63.2496,63.3743,63.1748,63.3743,182820.0
2018-06-19 12:10:00,76.26,76.55,76.24,76.51,67153.0,63.3743,63.6153,63.3576,63.582,67153.0
2018-06-19 12:20:00,76.51,76.57,76.44,76.47,48299.0,63.582,63.6319,63.5239,63.5488,48299.0
2018-06-19 12:30:00,76.48,76.57,76.47,76.53,44096.0,63.5571,63.6319,63.5488,63.5986,44096.0
2018-06-19 12:40:00,76.51,76.51,76.38,76.39,31613.0,63.582,63.582,63.474,63.4823,31613.0
2018-06-19 12:50:00,76.37,76.38,76.29,76.3,36991.0,63.4657,63.474,63.3992,63.4075,36991.0
2018-06-19 13:00:00,76.29,76.31,76.2,76.24,33824.0,63.3992,63.4158,63.3244,63.3576,33824.0
2018-06-19 13:10:00,76.24,76.3,76.21,76.22,31691.0,63.3576,63.4075,63.3327,63.341,31691.0
2018-06-19 13:20:00,76.22,76.23,76.06,76.08,33091.0,63.341,63.3493,63.2081,63.2247,33091.0
2018-06-19 13:30:00,76.08,76.14,76.03,76.14,47928.0,63.2247,63.2745,63.1831,63.2745,47928.0
2018-06-19 13:40:00,76.15,76.3,76.14,76.25,40647.0,63.2829,63.4075,63.2745,63.366,40647.0
2018-06-19 13:50:00,76.26,76.32,76.24,76.32,33327.0,63.3743,63.4241,63.3576,63.4241,33327.0
2018-06-19 14:00:00,76.33,76.36,76.27,76.28,38374.0,63.4324,63.4574,63.3826,63.3909,38374.0
2018-06-19 14:10:00,76.29,76.43,76.27,76.38,41079.0,63.3992,63.5155,63.3826,63.474,41079.0
2018-06-19 14:20:00,76.38,76.38,76.29,76.32,58535.0,63.474,63.474,63.3992,63.4241,58535.0
2018-06-19 14:30:00,76.33,76.42,76.33,76.34,41211.0,63.4324,63.5072,63.4324,63.4408,41211.0
2018-06-19 14:40:00,76.34,76.46,76.33,76.43,34907.0,63.4408,63.5405,63.4324,63.5155,34907.0
2018-06-19 14:50:00,76.44,76.52,76.41,76.47,44740.0,63.5239,63.5903,63.4989,63.5488,44740.0
2018-06-19 15:00:00,76.48,76.48,76.27,76.28,47936.0,63.5571,63.5571,63.3826,63.3909,47936.0
2018-06-19 15:10:00,76.29,76.32,76.25,76.31,51176.0,63.3992,63.4241,63.366,63.4158,51176.0
2018-06-19 15:20:00,76.32,76.39,76.28,76.28,76527.0,63.4241,63.4823,63.3909,63.3909,76527.0
2018-06-19 15:30:00,76.29,76.45,76.29,76.41,88854.0,63.3992,63.5322,63.3992,63.4989,88854.0
2018-06-19 15:40:00,76.4,76.48,76.38,76.42,106258.0,63.4906,63.5571,63.474,63.5072,106258.0
2018-06-19 15:50:00,76.42,76.57,76.42,76.57,229780.0,63.5072,63.6319,63.5072,63.6319,229780.0
2018-06-20 09:30:00,77.16,77.2,76.01,76.06,199680.0,64.1222,64.1554,63.1665,63.2081,199680.0
2018-06-20 09:40:00,76.03,76.11,75.42,75.48,147509.0,63.1831,63.2496,62.6762,62.7261,147509.0
2018-06-20 09:50:00,75.5,75.61,75.33,75.34,110228.0,62.7427,62.8341,62.6014,62.6097,110228.0
2018-06-20 10:00:00,75.33,75.5,75.19,75.33,106961.0,62.6014,62.7427,62.4851,62.6014,106961.0
2018-06-20 10:10:00,75.32,75.32,74.84,74.92,148052.0,62.5931,62.5931,62.1942,62.2607,148052.0
2018-06-20 10:20:00,74.92,75.06,74.5,74.9,197199.0,62.2607,62.377,61.9117,62.2441,197199.0
2018-06-20 10:30:00,74.91,74.94,74.66,74.84,135010.0,62.2524,62.2773,62.0446,62.1942,135010.0
2018-06-20 10:40:00,74.85,75.04,74.72,74.73,133604.0,62.2025,62.3604,62.0945,62.1028,133604.0
2018-06-20 10:50:00,74.75,75.04,74.65,74.95,105965.0,62.1194,62.3604,62.0363,62.2856,105965.0
2018-06-20 11:00:00,74.95,75.14,74.92,75.03,130935.0,62.2856,62.4435,62.2607,62.3521,130935.0
2018-06-20 11:10:00,75.03,75.21,74.87,75.2,74721.0,62.3521,62.5017,62.2191,62.4934,74721.0
2018-06-20 11:20:00,75.2,75.3,75.11,75.28,71172.0,62.4934,62.5765,62.4186,62.5599,71172.0
2018-06-20 11:30:00,75.28,75.66,75.28,75.66,96301.0,62.5599,62.8757,62.5599,62.8757,96301.0
2018-06-20 11:40:00,75.67,75.85,75.61,75.67,72841.0,62.884,63.0335,62.8341,62.884,72841.0
2018-06-20 11:50:00,75.7,75.76,75.54,75.61,98133.0,62.9089,62.9588,62.7759,62.8341,98133.0
2018-06-20 12:00:00,75.61,75.61,75.41,75.47,61081.0,62.8341,62.8341,62.6679,62.7178,61081.0
2018-06-20 12:10:00,75.46,75.46,75.32,75.34,65507.0,62.7094,62.7094,62.5931,62.6097,65507.0
2018-06-20 12:20:00,75.35,75.36,75.24,75.25,55940.0,62.618,62.6263,62.5266,62.5349,55940.0
2018-06-20 12:30:00,75.27,75.35,75.27,75.3,54781.0,62.5515,62.618,62.5515,62.5765,54781.0
2018-06-20 12:40:00,75.31,75.44,75.29,75.41,36797.0,62.5848,62.6928,62.5682,62.6679,36797.0
2018-06-20 12:50:00,75.41,75.42,75.25,75.35,40678.0,62.6679,62.6762,62.5349,62.618,40678.0
2018-06-20 13:00:00,75.34,78.3,75.26,75.56,197704.0,62.6097,65.0696,62.5432,62.7925,197704.0
2018-06-20 13:10:00,75.57,75.57,75.35,75.38,38266.0,62.8009,62.8009,62.618,62.643,38266.0
2018-06-20 13:20:00,75.37,75.46,75.17,75.4,128608.0,62.6347,62.7094,62.4684,62.6596,128608.0
2018-06-20 13:30:00,75.4,75.42,75.31,75.33,57894.0,62.6596,62.6762,62.5848,62.6014,57894.0
2018-06-20 13:40:00,75.33,75.34,75.26,75.3,39320.0,62.6014,62.6097,62.5432,62.5765,39320.0
2018-06-20 13:50:00,75.29,75.32,75.28,75.3,47025.0,62.5682,62.5931,62.5599,62.5765,47025.0
2018-06-20 14:00:00,75.31,75.43,75.26,75.4,114305.0,62.5848,62.6845,62.5432,62.6596,114305.0
2018-06-20 14:10:00,75.4,75.41,75.33,75.36,60822.0,62.6596,62.6679,62.6014,62.6263,60822.0
2018-06-20 14:20:00,75.36,75.37,75.19,75.26,90323.0,62.6263,62.6347,62.4851,62.5432,90323.0
2018-06-20 14:30:00,75.26,75.27,75.22,75.26,63912.0,62.5432,62.5515,62.51,62.5432,63912.0
2018-06-20 14:40:00,75.25,75.31,75.21,75.26,56783.0,62.5349,62.5848,62.5017,62.5432,56783.0
2018-06-20 14:50:00,75.26,75.28,75.21,75.26,59457.0,62.5432,62.5599,62.5017,62.5432,59457.0
2018-06-20 15:00:00,75.26,75.32,75.15,75.21,126074.0,62.5432,62.5931,62.4518,62.5017,126074.0
2018-06-20 15:10:00,75.21,75.37,75.19,75.33,51425.0,62.5017,62.6347,62.4851,62.6014,51425.0
2018-06-20 15:20:00,75.32,75.35,75.26,75.3,88043.0,62.5931,62.618,62.5432,62.5765,88043.0
2018-06-20 15:30:00,75.3,75.3,75.23,75.27,137853.0,62.5765,62.5765,62.5183,62.5515,137853.0
2018-06-20 15:40:00,75.27,75.41,75.27,75.33,231176.0,62.5515,62.6679,62.5515,62.6014,231176.0
2018-06-20 15:50:00,75.34,75.41,75.32,75.39,355930.0,62.6097,62.6679,62.5931,62.6513,355930.0
2018-06-21 09:30:00,75.39,75.93,75.24,75.89,192539.0,62.6513,63.1,62.5266,63.0668,192539.0
2018-06-21 09:40:00,75.94,76.63,75.82,76.5,173507.0,63.1083,63.6817,63.0086,63.5737,173507.0
2018-06-21 09:50:00,76.5,76.6,76.33,76.4,100724.0,63.5737,63.6568,63.4324,63.4906,100724.0
2018-06-21 10:00:00,76.4,76.41,76.08,76.11,82730.0,63.4906,63.4989,63.2247,63.2496,82730.0
2018-06-21 10:10:00,76.12,76.57,76.12,76.43,93739.0,63.2579,63.6319,63.2579,63.5155,93739.0
2018-06-21 10:20:00,76.42,76.57,76.34,76.37,96236.0,63.5072,63.6319,63.4408,63.4657,96236.0
2018-06-21 10:30:00,76.38,76.81,76.27,76.74,130144.0,63.474,63.8313,63.3826,63.7732,130144.0
2018-06-21 10:40:00,76.74,76.98,76.55,76.98,140586.0,63.7732,63.9726,63.6153,63.9726,140586.0
2018-06-21 10:50:00,76.99,77.04,76.83,76.9,89480.0,63.9809,64.0225,63.848,63.9061,89480.0
2018-06-21 11:00:00,76.9,77.2,76.87,77.03,103117.0,63.9061,64.1554,63.8812,64.0142,103117.0
2018-06-21 11:10:00,77.03,77.23,77.02,77.09,83861.0,64.0142,64.1804,64.0059,64.064,83861.0
2018-06-21 11:20:00,77.09,77.16,76.96,77.05,71929.0,64.064,64.1222,63.956,64.0308,71929.0
2018-06-21 11:30:00,77.05,77.21,76.84,76.84,95416.0,64.0308,64.1637,63.8563,63.8563,95416.0
2018-06-21 11:40:00,76.84,76.94,76.73,76.78,103199.0,63.8563,63.9394,63.7649,63.8064,103199.0
2018-06-21 11:50:00,76.8,76.82,76.67,76.69,60791.0,63.823,63.8396,63.715,63.7316,60791.0
2018-06-21 12:00:00,76.7,76.7,76.47,76.55,105592.0,63.7399,63.7399,63.5488,63.6153,105592.0
2018-06-21 12:10:00,76.56,76.77,76.55,76.72,75605.0,63.6236,63.7981,63.6153,63.7565,75605.0
2018-06-21 12:20:00,76.73,76.79,76.57,76.73,50901.0,63.7649,63.8147,63.6319,63.7649,50901.0
2018-06-21 12:30:00,76.73,76.8,76.63,76.74,65515.0,63.7649,63.823,63.6817,63.7732,65515.0
2018-06-21 12:40:00,76.72,76.82,76.7,76.72,49182.0,63.7565,63.8396,63.7399,63.7565,49182.0
2018-06-21 12:50:00,76.74,76.8,76.63,76.64,37095.0,63.7732,63.823,63.6817,63.6901,37095.0
2018-06-21 13:00:00,76.64,76.66,76.48,76.5,52512.0,63.6901,63.7067,63.5571,63.5737,52512.0
2018-06-21 13:10:00,76.5,76.66,76.45,76.57,48072.0,63.5737,63.7067,63.5322,63.6319,48072.0
2018-06-21 13:20:00,76.55,76.59,76.48,76.5,33225.0,63.6153,63.6485,63.5571,63.5737,33225.0
2018-06-21 13:30:00,76.48,76.52,76.39,76.43,38990.0,63.5571,63.5903,63.4823,63.5155,38990.0
2018-06-21 13:40:00,76.43,76.65,76.43,76.61,42046.0,63.5155,63.6984,63.5155,63.6651,42046.0
2018-06-21 13:50:00,76.61,76.75,76.59,76.62,44616.0,63.6651,63.7815,63.6485,63.6734,44616.0
2018-06-21 14:00:00,76.62,76.79,76.61,76.73,39746.0,63.6734,63.8147,63.6651,63.7649,39746.0
2018-06-21 14:10:00,76.73,76.78,76.66,76.68,37902.0,63.7649,63.8064,63.7067,63.7233,37902.0
2018-06-21 14:20:00,76.68,76.69,76.5,76.59,117688.0,63.7233,63.7316,63.5737,63.6485,117688.0
2018-06-21 14:30:00,76.59,76.62,76.39,76.39,107675.0,63.6485,63.6734,63.4823,63.4823,107675.0
2018-06-21 14:40:00,76.4,76.47,76.36,76.44,43077.0,63.4906,63.5488,63.4574,63.5239,43077.0
2018-06-21 14:50:00,76.44,76.48,76.4,76.41,52659.0,63.5239,63.5571,63.4906,63.4989,52659.0
2018-06-21 15:00:00,76.41,76.41,76.31,76.37,50536.0,63.4989,63.4989,63.4158,63.4657,50536.0
2018-06-21 15:10:00,76.36,76.36,76.16,76.18,105313.0,63.4574,63.4574,63.2912,63.3078,105313.0
2018-06-21 15:20:00,76.19,76.36,76.06,76.33,79839.0,63.3161,63.4574,63.2081,63.4324,79839.0
2018-06-21 15:30:00,76.33,76.33,76.1,76.2,125868.0,63.4324,63.4324,63.2413,63.3244,125868.0
2018-06-21 15:40:00,76.2,76.35,76.14,76.23,128996.0,63.3244,63.4491,63.2745,63.3493,128996.0
2018-06-21 15:50:00,76.22,76.28,76.09,76.15,339727.0,63.341,63.3909,63.233,63.2829,339727.0
2018-06-22 09:30:00,76.73,76.87,76.38,76.63,72458.0,63.7649,63.8812,63.474,63.6817,72458.0
2018-06-22 09:40:00,76.61,76.7,76.4,76.48,65986.0,63.6651,63.7399,63.4906,63.5571,65986.0
2018-06-22 09:50:00,76.45,76.62,76.35,76.53,35939.0,63.5322,63.6734,63.4491,63.5986,35939.0
2018-06-22 10:00:00,76.52,76.65,76.32,76.6,49293.0,63.5903,63.6984,63.4241,63.6568,49293.0
2018-06-22 10:10:00,76.58,76.68,76.51,76.64,33325.0,63.6402,63.7233,63.582,63.6901,33325.0
2018-06-22 10:20:00,76.61,76.75,76.52,76.6,66966.0,63.6651,63.7815,63.5903,63.6568,66966.0
2018-06-22 10:30:00,76.58,76.68,76.42,76.63,30776.0,63.6402,63.7233,63.5072,63.6817,30776.0
2018-06-22 10:40:00,76.65,76.65,76.41,76.44,45683.0,63.6984,63.6984,63.4989,63.5239,45683.0
2018-06-22 10:50:00,76.41,76.54,76.3,76.51,50532.0,63.4989,63.607,63.4075,63.582,50532.0
2018-06-22 11:00:00,76.51,76.63,76.45,76.55,39840.0,63.582,63.6817,63.5322,63.6153,39840.0
2018-06-22 11:10:00,76.55,76.62,76.43,76.51,31236.0,63.6153,63.6734,63.5155,63.582,31236.0
2018-06-22 11:20:00,76.51,76.6,76.44,76.59,26345.0,63.582,63.6568,63.5239,63.6485,26345.0
2018-06-22 11:30:00,76.6,76.61,76.51,76.61,30180.0,63.6568,63.6651,63.582,63.6651,30180.0
2018-06-22 11:40:00,76.58,76.67,76.55,76.59,36754.0,63.6402,63.715,63.6153,63.6485,36754.0
2018-06-22 11:50:00,76.57,76.62,76.55,76.56,56720.0,63.6319,63.6734,63.6153,63.6236,56720.0
2018-06-22 12:00:00,76.57,76.62,76.55,76.57,35066.0,63.6319,63.6734,63.6153,63.6319,35066.0
2018-06-22 12:10:00,76.57,76.67,76.57,76.64,38511.0,63.6319,63.715,63.6319,63.6901,38511.0
2018-06-22 12:20:00,76.64,76.64,76.6,76.63,37241.0,63.6901,63.6901,63.6568,63.6817,37241.0
2018-06-22 12:30:00,76.62,76.64,76.4,76.46,67987.0,63.6734,63.6901,63.4906,63.5405,67987.0
2018-06-22 12:40:00,76.45,76.45,76.15,76.17,25281.0,63.5322,63.5322,63.2829,63.2995,25281.0
2018-06-22 12:50:00,76.17,76.19,75.94,75.94,56262.0,63.2995,63.3161,63.1083,63.1083,56262.0
2018-06-22 13:00:00,75.94,76.06,75.79,75.84,46760.0,63.1083,63.2081,62.9837,63.0252,46760.0
2018-06-22 13:10:00,75.84,75.88,75.58,75.61,60483.0,63.0252,63.0585,62.8092,62.8341,60483.0
2018-06-22 13:20:00,75.59,75.86,75.59,75.85,28331.0,62.8175,63.0419,62.8175,63.0335,28331.0
2018-06-22 13:30:00,75.86,75.92,75.81,75.92,23897.0,63.0419,63.0917,63.0003,63.0917,23897.0
2018-06-22 13:40:00,75.91,76.02,75.91,75.97,30765.0,63.0834,63.1748,63.0834,63.1333,30765.0
2018-06-22 13:50:00,75.98,76.05,75.97,76.01,22280.0,63.1416,63.1998,63.1333,63.1665,22280.0
2018-06-22 14:00:00,76.0,76.05,75.95,76.04,43336.0,63.1582,63.1998,63.1166,63.1914,43336.0
2018-06-22 14:10:00,76.05,76.12,76.01,76.04,32023.0,63.1998,63.2579,63.1665,63.1914,32023.0
2018-06-22 14:20:00,76.05,76.06,75.98,76.01,34201.0,63.1998,63.2081,63.1416,63.1665,34201.0
2018-06-22 14:30:00,76.02,76.18,76.01,76.17,39738.0,63.1748,63.3078,63.1665,63.2995,39738.0
2018-06-22 14:40:00,76.17,76.3,76.16,76.22,60799.0,63.2995,63.4075,63.2912,63.341,60799.0
2018-06-22 14:50:00,76.22,76.22,76.08,76.14,31723.0,63.341,63.341,63.2247,63.2745,31723.0
2018-06-22 15:00:00,76.14,76.14,75.97,76.06,38824.0,63.2745,63.2745,63.1333,63.2081,38824.0
2018-06-22 15:10:00,76.06,76.09,75.99,76.01,26356.0,63.2081,63.233,63.1499,63.1665,26356.0
2018-06-22 15:20:00,76.0,76.05,75.96,76.0,45992.0,63.1582,63.1998,63.125,63.1582,45992.0
2018-06-22 15:30:00,76.0,76.05,75.94,76.04,54662.0,63.1582,63.1998,63.1083,63.1914,54662.0
2018-06-22 15:40:00,76.05,76.21,76.05,76.16,89511.0,63.1998,63.3327,63.1998,63.2912,89511.0
2018-06-22 15:50:00,76.17,76.24,75.97,76.03,251651.0,63.2995,63.3576,63.1333,63.1831,251651.0
2018-06-25 09:30:00,76.12,76.77,76.09,76.44,119434.0,63.2579,63.7981,63.233,63.5239,119434.0
2018-06-25 09:40:00,76.42,76.77,76.38,76.59,115503.0,63.5072,63.7981,63.474,63.6485,115503.0
2018-06-25 09:50:00,76.63,77.07,76.49,76.5,78510.0,63.6817,64.0474,63.5654,63.5737,78510.0
2018-06-25 10:00:00,76.6,76.73,76.47,76.54,86858.0,63.6568,63.7649,63.5488,63.607,86858.0
2018-06-25 10:10:00,76.56,76.8,76.52,76.79,101764.0,63.6236,63.823,63.5903,63.8147,101764.0
2018-06-25 10:20:00,76.8,76.98,76.61,76.91,132958.0,63.823,63.9726,63.6651,63.9144,132958.0
2018-06-25 10:30:00,76.93,77.04,76.79,76.98,123180.0,63.9311,64.0225,63.8147,63.9726,123180.0
2018-06-25 10:40:00,76.99,77.15,76.94,77.05,52022.0,63.9809,64.1139,63.9394,64.0308,52022.0
2018-06-25 10:50:00,77.04,77.11,76.9,76.94,72755.0,64.0225,64.0806,63.9061,63.9394,72755.0
2018-06-25 11:00:00,76.95,77.13,76.86,76.98,258178.0,63.9477,64.0973,63.8729,63.9726,258178.0
2018-06-25 11:10:00,76.99,77.04,76.86,76.95,231864.0,63.9809,64.0225,63.8729,63.9477,231864.0
2018-06-25 11:20:00,76.95,77.06,76.9,76.96,282192.0,63.9477,64.0391,63.9061,63.956,282192.0
2018-06-25 11:30:00,76.95,77.0,76.75,76.81,340353.0,63.9477,63.9892,63.7815,63.8313,340353.0
2018-06-25 11:40:00,76.81,77.0,76.72,76.99,171010.0,63.8313,63.9892,63.7565,63.9809,171010.0
2018-06-25 11:50:00,76.98,76.99,76.79,76.79,31267.0,63.9726,63.9809,63.8147,63.8147,31267.0
2018-06-25 12:00:00,76.79,76.87,76.64,76.75,314374.0,63.8147,63.8812,63.6901,63.7815,314374.0
2018-06-25 12:10:00,76.74,76.98,76.74,76.9,86861.0,63.7732,63.9726,63.7732,63.9061,86861.0
2018-06-25 12:20:00,76.89,77.01,76.83,76.96,84334.0,63.8978,63.9975,63.848,63.956,84334.0
2018-06-25 12:30:00,76.96,76.98,76.87,76.93,42041.0,63.956,63.9726,63.8812,63.9311,42041.0
2018-06-25 12:40:00,76.91,77.02,76.9,76.92,50345.0,63.9144,64.0059,63.9061,63.9227,50345.0
2018-06-25 12:50:00,76.94,77.01,76.87,76.95,70549.0,63.9394,63.9975,63.8812,63.9477,70549.0
2018-06-25 13:00:00,76.96,76.97,76.84,76.88,45408.0,63.956,63.9643,63.8563,63.8895,45408.0
2018-06-25 13:10:00,76.86,76.92,76.72,76.82,128521.0,63.8729,63.9227,63.7565,63.8396,128521.0
2018-06-25 13:20:00,76.82,76.92,76.77,76.78,65013.0,63.8396,63.9227,63.7981,63.8064,65013.0
2018-06-25 13:30:00,76.77,76.94,76.76,76.94,23379.0,63.7981,63.9394,63.7898,63.9394,23379.0
2018-06-25 13:40:00,76.95,77.1,76.92,76.99,85779.0,63.9477,64.0723,63.9227,63.9809,85779.0
2018-06-25 13:50:00,76.99,77.03,76.93,77.02,88774.0,63.9809,64.0142,63.9311,64.0059,88774.0
2018-06-25 14:00:00,77.01,77.05,76.93,76.95,44701.0,63.9975,64.0308,63.9311,63.9477,44701.0
2018-06-25 14:10:00,76.94,76.98,76.86,76.9,48744.0,63.9394,63.9726,63.8729,63.9061,48744.0
2018-06-25 14:20:00,76.9,76.99,76.87,76.97,45094.0,63.9061,63.9809,63.8812,63.9643,45094.0
2018-06-25 14:30:00,76.96,76.97,76.77,76.82,136543.0,63.956,63.9643,63.7981,63.8396,136543.0
2018-06-25 14:40:00,76.82,76.93,76.69,76.7,377916.0,63.8396,63.9311,63.7316,63.7399,377916.0
2018-06-25 14:50:00,76.67,76.74,76.56,76.72,47066.0,63.715,63.7732,63.6236,63.7565,47066.0
2018-06-25 15:00:00,76.7,76.78,76.6,76.61,36531.0,63.7399,63.8064,63.6568,63.6651,36531.0
2018-06-25 15:10:00,76.6,76.78,76.54,76.78,68726.0,63.6568,63.8064,63.607,63.8064,68726.0
2018-06-25 15:20:00,76.76,76.8,76.64,76.73,58120.0,63.7898,63.823,63.6901,63.7649,58120.0
2018-06-25 15:30:00,76.73,77.01,76.69,76.96,119607.0,63.7649,63.9975,63.7316,63.956,119607.0
2018-06-25 15:40:00,76.96,77.0,76.72,76.73,195433.0,63.956,63.9892,63.7565,63.7649,195433.0
2018-06-25 15:50:00,76.73,77.04,76.72,76.85,469747.0,63.7649,64.0225,63.7565,63.8646,469747.0
2018-06-26 09:30:00,76.65,76.99,76.64,76.79,156736.0,63.6984,63.9809,63.6901,63.8147,156736.0
2018-06-26 09:40:00,76.79,77.08,76.71,76.75,98516.0,63.8147,64.0557,63.7482,63.7815,98516.0
2018-06-26 09:50:00,76.76,77.0,76.61,76.71,51890.0,63.7898,63.9892,63.6651,63.7482,51890.0
2018-06-26 10:00:00,76.72,76.91,76.54,76.61,46469.0,63.7565,63.9144,63.607,63.6651,46469.0
2018-06-26 10:10:00,76.62,76.78,76.61,76.69,50144.0,63.6734,63.8064,63.6651,63.7316,50144.0
2018-06-26 10:20:00,76.7,76.71,76.53,76.53,55337.0,63.7399,63.7482,63.5986,63.5986,55337.0
2018-06-26 10:30:00,76.55,76.86,76.55,76.79,44505.0,63.6153,63.8729,63.6153,63.8147,44505.0
2018-06-26 10:40:00,76.81,76.82,76.64,76.75,66770.0,63.8313,63.8396,63.6901,63.7815,66770.0
2018-06-26 10:50:00,76.74,76.74,76.5,76.57,34357.0,63.7732,63.7732,63.5737,63.6319,34357.0
2018-06-26 11:00:00,76.56,76.71,76.53,76.69,38809.0,63.6236,63.7482,63.5986,63.7316,38809.0
2018-06-26 11:10:00,76.71,76.72,76.55,76.59,33940.0,63.7482,63.7565,63.6153,63.6485,33940.0
2018-06-26 11:20:00,76.61,76.69,76.56,76.57,35651.0,63.6651,63.7316,63.6236,63.6319,35651.0
2018-06-26 11:30:00,76.57,76.61,76.51,76.59,36583.0,63.6319,63.6651,63.582,63.6485,36583.0
2018-06-26 11:40:00,76.6,76.78,76.6,76.69,25507.0,63.6568,63.8064,63.6568,63.7316,25507.0
2018-06-26 11:50:00,76.7,76.7,76.6,76.66,26339.0,63.7399,63.7399,63.6568,63.7067,26339.0
2018-06-26 12:00:00,76.68,76.76,76.56,76.76,44231.0,63.7233,63.7898,63.6236,63.7898,44231.0
2018-06-26 12:10:00,76.76,76.98,76.74,76.84,94105.0,63.7898,63.9726,63.7732,63.8563,94105.0
2018-06-26 12:20:00,76.82,76.91,76.69,76.7,71295.0,63.8396,63.9144,63.7316,63.7399,71295.0
2018-06-26 12:30:00,76.71,76.74,76.48,76.48,44496.0,63.7482,63.7732,63.5571,63.5571,44496.0
2018-06-26 12:40:00,76.48,76.55,76.38,76.44,46691.0,63.5571,63.6153,63.474,63.5239,46691.0
2018-06-26 12:50:00,76.44,76.54,76.37,76.5,36492.0,63.5239,63.607,63.4657,63.5737,36492.0
2018-06-26 13:00:00,76.5,76.69,76.49,76.69,72792.0,63.5737,63.7316,63.5654,63.7316,72792.0
2018-06-26 13:10:00,76.67,76.77,76.63,76.69,97455.0,63.715,63.7981,63.6817,63.7316,97455.0
2018-06-26 13:20:00,76.7,76.75,76.58,76.71,40498.0,63.7399,63.7815,63.6402,63.7482,40498.0
2018-06-26 13:30:00,76.73,76.73,76.5,76.57,83102.0,63.7649,63.7649,63.5737,63.6319,83102.0
2018-06-26 13:40:00,76.56,76.69,76.55,76.63,32593.0,63.6236,63.7316,63.6153,63.6817,32593.0
2018-06-26 13:50:00,76.64,76.65,76.54,76.56,34875.0,63.6901,63.6984,63.607,63.6236,34875.0
2018-06-26 14:00:00,76.56,76.56,76.36,76.39,46641.0,63.6236,63.6236,63.4574,63.4823,46641.0
2018-06-26 14:10:00,76.38,76.5,76.34,76.47,53846.0,63.474,63.5737,63.4408,63.5488,53846.0
2018-06-26 14:20:00,76.46,76.49,76.41,76.49,28805.0,63.5405,63.5654,63.4989,63.5654,28805.0
2018-06-26 14:30:00,76.5,76.5,76.39,76.48,37431.0,63.5737,63.5737,63.4823,63.5571,37431.0
2018-06-26 14:40:00,76.48,76.51,76.42,76.45,35212.0,63.5571,63.582,63.5072,63.5322,35212.0
2018-06-26 14:50:00,76.44,76.51,76.41,76.43,30841.0,63.5239,63.582,63.4989,63.5155,30841.0
2018-06-26 15:00:00,76.42,76.5,76.39,76.46,33283.0,63.5072,63.5737,63.4823,63.5405,33283.0
2018-06-26 15:10:00,76.45,76.45,76.38,76.4,37697.0,63.5322,63.5322,63.474,63.4906,37697.0
2018-06-26 15:20:00,76.4,76.45,76.38,76.39,47637.0,63.4906,63.5322,63.474,63.4823,47637.0
2018-06-26 15:30:00,76.39,76.46,76.34,76.44,88019.0,63.4823,63.5405,63.4408,63.5239,88019.0
2018-06-26 15:40:00,76.44,76.44,76.32,76.33,114614.0,63.5239,63.5239,63.4241,63.4324,114614.0
2018-06-26 15:50:00,76.34,76.35,76.24,76.29,273218.0,63.4408,63.4491,63.3576,63.3992,273218.0
2018-06-27 09:30:00,76.36,77.0,76.36,76.98,129413.0,63.4574,63.9892,63.4574,63.9726,129413.0
2018-06-27 09:40:00,76.98,77.55,76.97,77.55,190185.0,63.9726,64.4463,63.9643,64.4463,190185.0
2018-06-27 09:50:00,77.57,77.96,77.39,77.96,98430.0,64.4629,64.787,64.3133,64.787,98430.0
2018-06-27 10:00:00,77.93,78.5,77.9,78.26,317742.0,64.7621,65.2358,64.7372,65.0363,317742.0
2018-06-27 10:10:00,78.26,78.47,78.06,78.09,147418.0,65.0363,65.2108,64.8701,64.8951,147418.0
2018-06-27 10:20:00,78.1,78.1,77.77,77.77,90251.0,64.9034,64.9034,64.6291,64.6291,90251.0
2018-06-27 10:30:00,77.76,77.94,77.73,77.84,58819.0,64.6208,64.7704,64.5959,64.6873,58819.0
2018-06-27 10:40:00,77.85,78.11,77.85,78.11,103616.0,64.6956,64.9117,64.6956,64.9117,103616.0
2018-06-27 10:50:00,78.09,78.11,77.92,78.09,78621.0,64.8951,64.9117,64.7538,64.8951,78621.0
2018-06-27 11:00:00,78.09,78.23,77.89,77.89,93828.0,64.8951,65.0114,64.7288,64.7288,93828.0
2018-06-27 11:10:00,77.89,77.9,77.65,77.75,55659.0,64.7288,64.7372,64.5294,64.6125,55659.0
2018-06-27 11:20:00,77.76,77.86,77.48,77.48,95441.0,64.6208,64.7039,64.3881,64.3881,95441.0
2018-06-27 11:30:00,77.48,77.51,77.35,77.45,44280.0,64.3881,64.4131,64.2801,64.3632,44280.0
2018-06-27 11:40:00,77.44,77.67,77.39,77.62,35953.0,64.3549,64.546,64.3133,64.5045,35953.0
2018-06-27 11:50:00,77.62,77.62,77.46,77.6,49632.0,64.5045,64.5045,64.3715,64.4878,49632.0
2018-06-27 12:00:00,77.6,77.65,77.56,77.63,33616.0,64.4878,64.5294,64.4546,64.5128,33616.0
2018-06-27 12:10:00,77.62,77.73,77.57,77.7,25599.0,64.5045,64.5959,64.4629,64.571,25599.0
2018-06-27 12:20:00,77.71,77.73,77.63,77.66,36933.0,64.5793,64.5959,64.5128,64.5377,36933.0
2018-06-27 12:30:00,77.66,77.75,77.65,77.66,45337.0,64.5377,64.6125,64.5294,64.5377,45337.0
2018-06-27 12:40:00,77.66,77.69,77.53,77.66,46516.0,64.5377,64.5626,64.4297,64.5377,46516.0
2018-06-27 12:50:00,77.65,77.68,77.44,77.45,51872.0,64.5294,64.5543,64.3549,64.3632,51872.0
2018-06-27 13:00:00,77.44,77.54,77.33,77.35,32108.0,64.3549,64.438,64.2635,64.2801,32108.0
2018-06-27 13:10:00,77.36,77.39,77.15,77.18,36773.0,64.2884,64.3133,64.1139,64.1388,36773.0
2018-06-27 13:20:00,77.19,77.31,77.19,77.21,28351.0,64.1471,64.2468,64.1471,64.1637,28351.0
2018-06-27 13:30:00,77.19,77.26,77.12,77.18,43219.0,64.1471,64.2053,64.089,64.1388,43219.0
2018-06-27 13:40:00,77.18,77.26,77.12,77.13,39869.0,64.1388,64.2053,64.089,64.0973,39869.0
2018-06-27 13:50:00,77.13,77.19,77.07,77.17,45065.0,64.0973,64.1471,64.0474,64.1305,45065.0
2018-06-27 14:00:00,77.17,77.21,77.03,77.04,57996.0,64.1305,64.1637,64.0142,64.0225,57996.0
2018-06-27 14:10:00,77.03,77.13,77.0,77.08,40279.0,64.0142,64.0973,63.9892,64.0557,40279.0
2018-06-27 14:20:00,77.08,77.22,77.08,77.14,42490.0,64.0557,64.1721,64.0557,64.1056,42490.0
2018-06-27 14:30:00,77.12,77.14,77.04,77.1,67676.0,64.089,64.1056,64.0225,64.0723,67676.0
2018-06-27 14:40:00,77.1,77.18,77.03,77.07,84454.0,64.0723,64.1388,64.0142,64.0474,84454.0
2018-06-27 14:50:00,77.07,77.08,76.89,76.98,83097.0,64.0474,64.0557,63.8978,63.9726,83097.0
2018-06-27 15:00:00,76.99,77.02,76.92,76.98,84605.0,63.9809,64.0059,63.9227,63.9726,84605.0
2018-06-27 15:10:00,76.97,76.97,76.77,76.89,73086.0,63.9643,63.9643,63.7981,63.8978,73086.0
2018-06-27 15:20:00,76.9,77.17,76.9,77.16,99272.0,63.9061,64.1305,63.9061,64.1222,99272.0
2018-06-27 15:30:00,77.15,77.22,77.0,77.03,107412.0,64.1139,64.1721,63.9892,64.0142,107412.0
2018-06-27 15:40:00,77.03,77.15,76.93,76.97,149558.0,64.0142,64.1139,63.9311,63.9643,149558.0
2018-06-27 15:50:00,76.97,77.1,76.87,76.88,284692.0,63.9643,64.0723,63.8812,63.8895,284692.0
2018-06-28 09:30:00,76.74,77.11,76.19,76.35,177892.0,63.7732,64.0806,63.3161,63.4491,177892.0
2018-06-28 09:40:00,76.33,76.37,75.71,75.87,168031.0,63.4324,63.4657,62.9172,63.0502,168031.0
2018-06-28 09:50:00,75.87,76.35,75.64,76.27,108254.0,63.0502,63.4491,62.859,63.3826,108254.0
2018-06-28 10:00:00,76.28,76.49,76.07,76.1,126027.0,63.3909,63.5654,63.2164,63.2413,126027.0
2018-06-28 10:10:00,76.09,76.1,75.37,75.39,162009.0,63.233,63.2413,62.6347,62.6513,162009.0
2018-06-28 10:20:00,75.36,75.54,75.31,75.45,106849.0,62.6263,62.7759,62.5848,62.7011,106849.0
2018-06-28 10:30:00,75.45,75.59,75.38,75.56,98178.0,62.7011,62.8175,62.643,62.7925,98178.0
2018-06-28 10:40:00,75.54,75.77,75.44,75.59,64954.0,62.7759,62.9671,62.6928,62.8175,64954.0
2018-06-28 10:50:00,75.59,75.83,75.4,75.83,64250.0,62.8175,63.0169,62.6596,63.0169,64250.0
2018-06-28 11:00:00,75.85,75.86,75.61,75.83,55661.0,63.0335,63.0419,62.8341,63.0169,55661.0
2018-06-28 11:10:00,75.83,75.84,75.65,75.72,49697.0,63.0169,63.0252,62.8673,62.9255,49697.0
2018-06-28 11:20:00,75.73,75.89,75.58,75.81,65802.0,62.9338,63.0668,62.8092,63.0003,65802.0
2018-06-28 11:30:00,75.81,75.82,75.44,75.57,111518.0,63.0003,63.0086,62.6928,62.8009,111518.0
2018-06-28 11:40:00,75.56,75.63,75.38,75.4,76312.0,62.7925,62.8507,62.643,62.6596,76312.0
2018-06-28 11:50:00,75.4,75.6,75.39,75.57,56354.0,62.6596,62.8258,62.6513,62.8009,56354.0
2018-06-28 12:00:00,75.59,75.69,75.44,75.47,48712.0,62.8175,62.9006,62.6928,62.7178,48712.0
2018-06-28 12:10:00,75.48,75.48,75.1,75.1,88019.0,62.7261,62.7261,62.4103,62.4103,88019.0
2018-06-28 12:20:00,75.11,75.29,74.99,75.28,91406.0,62.4186,62.5682,62.3189,62.5599,91406.0
2018-06-28 12:30:00,75.28,75.44,75.25,75.39,44673.0,62.5599,62.6928,62.5349,62.6513,44673.0
2018-06-28 12:40:00,75.39,75.41,75.32,75.4,39701.0,62.6513,62.6679,62.5931,62.6596,39701.0
2018-06-28 12:50:00,75.4,75.6,75.4,75.58,58019.0,62.6596,62.8258,62.6596,62.8092,58019.0
2018-06-28 13:00:00,75.59,75.62,75.44,75.47,41418.0,62.8175,62.8424,62.6928,62.7178,41418.0
2018-06-28 13:10:00,75.48,75.53,75.36,75.53,53642.0,62.7261,62.7676,62.6263,62.7676,53642.0
2018-06-28 13:20:00,75.52,75.66,75.52,75.63,40694.0,62.7593,62.8757,62.7593,62.8507,40694.0
2018-06-28 13:30:00,75.62,75.65,75.54,75.59,68801.0,62.8424,62.8673,62.7759,62.8175,68801.0
2018-06-28 13:40:00,75.58,75.65,75.49,75.65,65764.0,62.8092,62.8673,62.7344,62.8673,65764.0
2018-06-28 13:50:00,75.65,75.65,75.55,75.59,67027.0,62.8673,62.8673,62.7842,62.8175,67027.0
2018-06-28 14:00:00,75.59,75.83,75.59,75.76,80239.0,62.8175,63.0169,62.8175,62.9588,80239.0
2018-06-28 14:10:00,75.76,75.82,75.61,75.64,138931.0,62.9588,63.0086,62.8341,62.859,138931.0
2018-06-28 14:20:00,75.66,75.83,75.65,75.8,108141.0,62.8757,63.0169,62.8673,62.992,108141.0
2018-06-28 14:30:00,75.8,75.83,75.73,75.79,65131.0,62.992,63.0169,62.9338,62.9837,65131.0
2018-06-28 14:40:00,75.78,75.79,75.69,75.73,47892.0,62.9754,62.9837,62.9006,62.9338,47892.0
2018-06-28 14:50:00,75.73,75.75,75.61,75.61,71291.0,62.9338,62.9504,62.8341,62.8341,71291.0
2018-06-28 15:00:00,75.62,76.0,75.56,75.94,110465.0,62.8424,63.1582,62.7925,63.1083,110465.0
2018-06-28 15:10:00,75.94,76.11,75.92,76.1,103981.0,63.1083,63.2496,63.0917,63.2413,103981.0
2018-06-28 15:20:00,76.09,76.1,75.91,75.91,65543.0,63.233,63.2413,63.0834,63.0834,65543.0
2018-06-28 15:30:00,75.92,75.99,75.82,75.84,121668.0,63.0917,63.1499,63.0086,63.0252,121668.0
2018-06-28 15:40:00,75.84,75.87,75.74,75.76,153623.0,63.0252,63.0502,62.9421,62.9588,153623.0
2018-06-28 15:50:00,75.75,75.76,75.53,75.6,286411.0,62.9504,62.9588,62.7676,62.8258,286411.0
2018-06-29 09:30:00,76.33,76.9,76.17,76.72,133187.0,63.4324,63.9061,63.2995,63.7565,133187.0
2018-06-29 09:40:00,76.75,76.93,76.42,76.64,148552.0,63.7815,63.9311,63.5072,63.6901,148552.0
2018-06-29 09:50:00,76.67,76.72,76.44,76.58,50262.0,63.715,63.7565,63.5239,63.6402,50262.0
2018-06-29 10:00:00,76.55,76.73,76.48,76.64,49094.0,63.6153,63.7649,63.5571,63.6901,49094.0
2018-06-29 10:10:00,76.65,76.71,76.53,76.63,65045.0,63.6984,63.7482,63.5986,63.6817,65045.0
2018-06-29 10:20:00,76.63,76.64,76.38,76.41,64684.0,63.6817,63.6901,63.474,63.4989,64684.0
2018-06-29 10:30:00,76.39,76.6,76.35,76.46,35937.0,63.4823,63.6568,63.4491,63.5405,35937.0
2018-06-29 10:40:00,76.47,76.61,76.4,76.61,46814.0,63.5488,63.6651,63.4906,63.6651,46814.0
2018-06-29 10:50:00,76.6,76.8,76.59,76.74,55910.0,63.6568,63.823,63.6485,63.7732,55910.0
2018-06-29 11:00:00,76.74,76.97,76.71,76.97,119560.0,63.7732,63.9643,63.7482,63.9643,119560.0
2018-06-29 11:10:00,76.96,76.97,76.78,76.78,55315.0,63.956,63.9643,63.8064,63.8064,55315.0
2018-06-29 11:20:00,76.8,76.89,76.76,76.81,31053.0,63.823,63.8978,63.7898,63.8313,31053.0
2018-06-29 11:30:00,76.81,76.82,76.57,76.59,33141.0,63.8313,63.8396,63.6319,63.6485,33141.0
2018-06-29 11:40:00,76.61,76.71,76.56,76.61,30371.0,63.6651,63.7482,63.6236,63.6651,30371.0
2018-06-29 11:50:00,76.6,76.63,76.45,76.54,39416.0,63.6568,63.6817,63.5322,63.607,39416.0
2018-06-29 12:00:00,76.52,76.56,76.44,76.54,32589.0,63.5903,63.6236,63.5239,63.607,32589.0
2018-06-29 12:10:00,76.54,76.7,76.53,76.68,40262.0,63.607,63.7399,63.5986,63.7233,40262.0
2018-06-29 12:20:00,76.67,76.82,76.67,76.79,33530.0,63.715,63.8396,63.715,63.8147,33530.0
2018-06-29 12:30:00,76.79,76.8,76.64,76.73,27802.0,63.8147,63.823,63.6901,63.7649,27802.0
2018-06-29 12:40:00,76.72,76.8,76.66,76.67,22495.0,63.7565,63.823,63.7067,63.715,22495.0
2018-06-29 12:50:00,76.66,76.66,76.52,76.57,27146.0,63.7067,63.7067,63.5903,63.6319,27146.0
2018-06-29 13:00:00,76.56,76.79,76.56,76.77,25865.0,63.6236,63.8147,63.6236,63.7981,25865.0
2018-06-29 13:10:00,76.75,76.8,76.7,76.73,16860.0,63.7815,63.823,63.7399,63.7649,16860.0
2018-06-29 13:20:00,76.73,76.79,76.68,76.75,27706.0,63.7649,63.8147,63.7233,63.7815,27706.0
2018-06-29 13:30:00,76.75,76.79,76.7,76.7,26100.0,63.7815,63.8147,63.7399,63.7399,26100.0
2018-06-29 13:40:00,76.72,76.83,76.69,76.71,27178.0,63.7565,63.848,63.7316,63.7482,27178.0
2018-06-29 13:50:00,76.71,76.72,76.6,76.61,22227.0,63.7482,63.7565,63.6568,63.6651,22227.0
2018-06-29 14:00:00,76.61,76.67,76.57,76.59,37500.0,63.6651,63.715,63.6319,63.6485,37500.0
2018-06-29 14:10:00,76.59,76.64,76.57,76.57,40671.0,63.6485,63.6901,63.6319,63.6319,40671.0
2018-06-29 14:20:00,76.57,76.58,76.5,76.55,49032.0,63.6319,63.6402,63.5737,63.6153,49032.0
2018-06-29 14:30:00,76.55,76.57,76.41,76.42,37486.0,63.6153,63.6319,63.4989,63.5072,37486.0
2018-06-29 14:40:00,76.43,76.58,76.37,76.56,58114.0,63.5155,63.6402,63.4657,63.6236,58114.0
2018-06-29 14:50:00,76.56,76.68,76.53,76.67,34450.0,63.6236,63.7233,63.5986,63.715,34450.0
2018-06-29 15:00:00,76.67,76.7,76.63,76.64,31284.0,63.715,63.7399,63.6817,63.6901,31284.0
2018-06-29 15:10:00,76.65,76.66,76.58,76.58,71401.0,63.6984,63.7067,63.6402,63.6402,71401.0
2018-06-29 15:20:00,76.59,76.65,76.53,76.59,59261.0,63.6485,63.6984,63.5986,63.6485,59261.0
2018-06-29 15:30:00,76.59,76.65,76.44,76.44,73269.0,63.6485,63.6984,63.5239,63.5239,73269.0
2018-06-29 15:40:00,76.44,76.45,76.32,76.32,149860.0,63.5239,63.5322,63.4241,63.4241,149860.0
2018-06-29 15:50:00,76.32,76.34,76.04,76.13,387643.0,63.4241,63.4408,63.1914,63.2662,387643.0
2018-07-02 09:30:00,75.75,76.16,75.61,75.77,152294.0,62.9504,63.2912,62.8341,62.9671,152294.0
2018-07-02 09:40:00,75.76,75.87,75.52,75.62,139700.0,62.9588,63.0502,62.7593,62.8424,139700.0
2018-07-02 09:50:00,75.62,75.71,75.51,75.69,49619.0,62.8424,62.9172,62.751,62.9006,49619.0
2018-07-02 10:00:00,75.71,75.84,75.52,75.59,46823.0,62.9172,63.0252,62.7593,62.8175,46823.0
2018-07-02 10:10:00,75.61,75.61,75.32,75.39,49047.0,62.8341,62.8341,62.5931,62.6513,49047.0
2018-07-02 10:20:00,75.41,75.77,75.31,75.77,47747.0,62.6679,62.9671,62.5848,62.9671,47747.0
2018-07-02 10:30:00,75.78,75.85,75.46,75.47,143597.0,62.9754,63.0335,62.7094,62.7178,143597.0
2018-07-02 10:40:00,75.48,75.48,75.06,75.21,159189.0,62.7261,62.7261,62.377,62.5017,159189.0
2018-07-02 10:50:00,75.25,75.35,75.04,75.34,60236.0,62.5349,62.618,62.3604,62.6097,60236.0
2018-07-02 11:00:00,75.36,75.52,75.32,75.44,36364.0,62.6263,62.7593,62.5931,62.6928,36364.0
2018-07-02 11:10:00,75.47,75.49,75.1,75.11,48254.0,62.7178,62.7344,62.4103,62.4186,48254.0
2018-07-02 11:20:00,75.13,75.15,75.01,75.01,52955.0,62.4352,62.4518,62.3355,62.3355,52955.0
2018-07-02 11:30:00,75.01,75.02,74.9,74.94,99628.0,62.3355,62.3438,62.2441,62.2773,99628.0
2018-07-02 11:40:00,74.94,75.01,74.92,74.98,50239.0,62.2773,62.3355,62.2607,62.3106,50239.0
2018-07-02 11:50:00,74.98,75.01,74.95,75.0,43752.0,62.3106,62.3355,62.2856,62.3272,43752.0
2018-07-02 12:00:00,75.0,75.01,74.85,74.99,47723.0,62.3272,62.3355,62.2025,62.3189,47723.0
2018-07-02 12:10:00,74.99,75.0,74.78,74.87,54701.0,62.3189,62.3272,62.1443,62.2191,54701.0
2018-07-02 12:20:00,74.88,74.96,74.8,74.9,32185.0,62.2274,62.2939,62.161,62.2441,32185.0
2018-07-02 12:30:00,74.89,74.96,74.84,74.92,41380.0,62.2358,62.2939,62.1942,62.2607,41380.0
2018-07-02 12:40:00,74.92,75.0,74.89,74.91,130266.0,62.2607,62.3272,62.2358,62.2524,130266.0
2018-07-02 12:50:00,74.91,75.0,74.89,74.94,39639.0,62.2524,62.3272,62.2358,62.2773,39639.0
2018-07-02 13:00:00,74.94,74.99,74.88,74.96,31795.0,62.2773,62.3189,62.2274,62.2939,31795.0
2018-07-02 13:10:00,74.96,75.0,74.89,74.97,56991.0,62.2939,62.3272,62.2358,62.3022,56991.0
2018-07-02 13:20:00,74.97,75.01,74.89,74.91,61608.0,62.3022,62.3355,62.2358,62.2524,61608.0
2018-07-02 13:30:00,74.9,75.09,74.9,75.08,68815.0,62.2441,62.402,62.2441,62.3937,68815.0
2018-07-02 13:40:00,75.09,75.25,75.05,75.23,47219.0,62.402,62.5349,62.3687,62.5183,47219.0
2018-07-02 13:50:00,75.24,75.31,75.23,75.29,43959.0,62.5266,62.5848,62.5183,62.5682,43959.0
2018-07-02 14:00:00,75.29,75.36,75.21,75.31,44256.0,62.5682,62.6263,62.5017,62.5848,44256.0
2018-07-02 14:10:00,75.29,75.52,75.24,75.5,54640.0,62.5682,62.7593,62.5266,62.7427,54640.0
2018-07-02 14:20:00,75.48,75.54,75.44,75.51,39436.0,62.7261,62.7759,62.6928,62.751,39436.0
2018-07-02 14:30:00,75.53,75.6,75.4,75.4,44319.0,62.7676,62.8258,62.6596,62.6596,44319.0
2018-07-02 14:40:00,75.4,75.42,75.31,75.35,29812.0,62.6596,62.6762,62.5848,62.618,29812.0
2018-07-02 14:50:00,75.36,75.39,75.17,75.17,35300.0,62.6263,62.6513,62.4684,62.4684,35300.0
2018-07-02 15:00:00,75.17,75.27,75.17,75.25,54989.0,62.4684,62.5515,62.4684,62.5349,54989.0
2018-07-02 15:10:00,75.23,75.42,75.23,75.42,43596.0,62.5183,62.6762,62.5183,62.6762,43596.0
2018-07-02 15:20:00,75.42,75.55,75.42,75.51,52342.0,62.6762,62.7842,62.6762,62.751,52342.0
2018-07-02 15:30:00,75.5,75.5,75.31,75.45,75803.0,62.7427,62.7427,62.5848,62.7011,75803.0
2018-07-02 15:40:00,75.45,75.71,75.36,75.71,189982.0,62.7011,62.9172,62.6263,62.9172,189982.0
2018-07-02 15:50:00,75.7,75.81,75.68,75.76,268986.0,62.9089,63.0003,62.8923,62.9588,268986.0
2018-07-03 09:30:00,75.98,76.72,75.96,76.64,115001.0,63.1416,63.7565,63.125,63.6901,115001.0
2018-07-03 09:40:00,76.63,77.14,76.59,77.02,103687.0,63.6817,64.1056,63.6485,64.0059,103687.0
2018-07-03 09:50:00,77.0,77.21,76.85,77.0,105782.0,63.9892,64.1637,63.8646,63.9892,105782.0
2018-07-03 10:00:00,77.01,77.01,76.64,76.64,43133.0,63.9975,63.9975,63.6901,63.6901,43133.0
2018-07-03 10:10:00,76.65,77.07,76.64,77.07,44813.0,63.6984,64.0474,63.6901,64.0474,44813.0
2018-07-03 10:20:00,77.07,77.37,77.03,77.34,67845.0,64.0474,64.2967,64.0142,64.2718,67845.0
2018-07-03 10:30:00,77.32,77.33,77.11,77.13,79570.0,64.2552,64.2635,64.0806,64.0973,79570.0
2018-07-03 10:40:00,77.11,77.23,76.95,76.96,45440.0,64.0806,64.1804,63.9477,63.956,45440.0
2018-07-03 10:50:00,76.95,77.25,76.88,77.24,72110.0,63.9477,64.197,63.8895,64.1887,72110.0
2018-07-03 11:00:00,77.25,77.5,77.14,77.32,154318.0,64.197,64.4047,64.1056,64.2552,154318.0
2018-07-03 11:10:00,77.32,77.4,77.24,77.26,45779.0,64.2552,64.3216,64.1887,64.2053,45779.0
2018-07-03 11:20:00,77.25,77.25,77.09,77.13,41850.0,64.197,64.197,64.064,64.0973,41850.0
2018-07-03 11:30:00,77.13,77.13,76.9,77.0,43854.0,64.0973,64.0973,63.9061,63.9892,43854.0
2018-07-03 11:40:00,77.0,77.03,76.88,76.97,39784.0,63.9892,64.0142,63.8895,63.9643,39784.0
2018-07-03 11:50:00,76.96,76.96,76.75,76.92,49916.0,63.956,63.956,63.7815,63.9227,49916.0
2018-07-03 12:00:00,76.93,76.96,76.86,76.92,57217.0,63.9311,63.956,63.8729,63.9227,57217.0
2018-07-03 12:10:00,76.92,76.93,76.75,76.78,38239.0,63.9227,63.9311,63.7815,63.8064,38239.0
2018-07-03 12:20:00,76.77,76.86,76.75,76.86,56100.0,63.7981,63.8729,63.7815,63.8729,56100.0
2018-07-03 12:30:00,76.86,76.93,76.75,76.76,75196.0,63.8729,63.9311,63.7815,63.7898,75196.0
2018-07-03 12:40:00,76.75,76.8,76.69,76.74,93022.0,63.7815,63.823,63.7316,63.7732,93022.0
2018-07-03 12:50:00,76.73,76.73,76.5,76.67,164198.0,63.7649,63.7649,63.5737,63.715,164198.0
2018-07-05 09:30:00,76.73,76.89,76.53,76.66,65968.0,63.7649,63.8978,63.5986,63.7067,65968.0
2018-07-05 09:40:00,76.62,76.62,76.11,76.16,57769.0,63.6734,63.6734,63.2496,63.2912,57769.0
2018-07-05 09:50:00,76.2,76.34,76.09,76.25,26856.0,63.3244,63.4408,63.233,63.366,26856.0
2018-07-05 10:00:00,76.31,76.47,76.2,76.25,32981.0,63.4158,63.5488,63.3244,63.366,32981.0
2018-07-05 10:10:00,76.25,76.25,76.03,76.08,78257.0,63.366,63.366,63.1831,63.2247,78257.0
2018-07-05 10:20:00,76.09,76.17,75.97,76.08,40094.0,63.233,63.2995,63.1333,63.2247,40094.0
2018-07-05 10:30:00,76.08,76.1,75.95,76.01,55276.0,63.2247,63.2413,63.1166,63.1665,55276.0
2018-07-05 10:40:00,76.01,76.05,75.94,76.01,70754.0,63.1665,63.1998,63.1083,63.1665,70754.0
2018-07-05 10:50:00,76.0,76.0,75.6,75.73,68217.0,63.1582,63.1582,62.8258,62.9338,68217.0
2018-07-05 11:00:00,75.72,75.9,75.59,75.9,73907.0,62.9255,63.0751,62.8175,63.0751,73907.0
2018-07-05 11:10:00,75.9,76.01,75.89,75.98,37085.0,63.0751,63.1665,63.0668,63.1416,37085.0
2018-07-05 11:20:00,75.99,76.16,75.97,76.09,75123.0,63.1499,63.2912,63.1333,63.233,75123.0
2018-07-05 11:30:00,76.09,76.43,76.08,76.28,78034.0,63.233,63.5155,63.2247,63.3909,78034.0
2018-07-05 11:40:00,76.3,76.45,76.26,76.28,58556.0,63.4075,63.5322,63.3743,63.3909,58556.0
2018-07-05 11:50:00,76.29,76.3,76.19,76.24,30093.0,63.3992,63.4075,63.3161,63.3576,30093.0
2018-07-05 12:00:00,76.23,76.42,76.22,76.32,21814.0,63.3493,63.5072,63.341,63.4241,21814.0
2018-07-05 12:10:00,76.3,76.4,76.27,76.38,24132.0,63.4075,63.4906,63.3826,63.474,24132.0
2018-07-05 12:20:00,76.39,76.45,76.34,76.44,17755.0,63.4823,63.5322,63.4408,63.5239,17755.0
2018-07-05 12:30:00,76.43,76.73,76.38,76.72,289578.0,63.5155,63.7649,63.474,63.7565,289578.0
2018-07-05 12:40:00,76.7,76.77,76.54,76.59,131086.0,63.7399,63.7981,63.607,63.6485,131086.0
2018-07-05 12:50:00,76.6,76.66,76.55,76.64,30120.0,63.6568,63.7067,63.6153,63.6901,30120.0
2018-07-05 13:00:00,76.64,76.76,76.6,76.73,29585.0,63.6901,63.7898,63.6568,63.7649,29585.0
2018-07-05 13:10:00,76.73,76.82,76.71,76.81,18513.0,63.7649,63.8396,63.7482,63.8313,18513.0
2018-07-05 13:20:00,76.81,76.82,76.71,76.72,30127.0,63.8313,63.8396,63.7482,63.7565,30127.0
2018-07-05 13:30:00,76.71,76.72,76.49,76.51,20613.0,63.7482,63.7565,63.5654,63.582,20613.0
2018-07-05 13:40:00,76.52,76.53,76.42,76.48,16091.0,63.5903,63.5986,63.5072,63.5571,16091.0
2018-07-05 13:50:00,76.48,76.49,76.38,76.49,22945.0,63.5571,63.5654,63.474,63.5654,22945.0
2018-07-05 14:00:00,76.48,76.63,76.31,76.35,31646.0,63.5571,63.6817,63.4158,63.4491,31646.0
2018-07-05 14:10:00,76.33,76.35,76.26,76.34,20572.0,63.4324,63.4491,63.3743,63.4408,20572.0
2018-07-05 14:20:00,76.35,76.51,76.33,76.48,20802.0,63.4491,63.582,63.4324,63.5571,20802.0
2018-07-05 14:30:00,76.48,76.51,76.37,76.38,22808.0,63.5571,63.582,63.4657,63.474,22808.0
2018-07-05 14:40:00,76.37,76.45,76.33,76.42,35599.0,63.4657,63.5322,63.4324,63.5072,35599.0
2018-07-05 14:50:00,76.42,76.47,76.39,76.45,35814.0,63.5072,63.5488,63.4823,63.5322,35814.0
2018-07-05 15:00:00,76.44,76.5,76.41,76.42,24935.0,63.5239,63.5737,63.4989,63.5072,24935.0
2018-07-05 15:10:00,76.43,76.45,76.41,76.44,29679.0,63.5155,63.5322,63.4989,63.5239,29679.0
2018-07-05 15:20:00,76.44,76.45,76.36,76.44,38305.0,63.5239,63.5322,63.4574,63.5239,38305.0
2018-07-05 15:30:00,76.43,76.62,76.43,76.59,88824.0,63.5155,63.6734,63.5155,63.6485,88824.0
2018-07-05 15:40:00,76.59,76.62,76.52,76.56,88503.0,63.6485,63.6734,63.5903,63.6236,88503.0
2018-07-05 15:50:00,76.55,76.64,76.51,76.56,181334.0,63.6153,63.6901,63.582,63.6236,181334.0
2018-07-06 09:30:00,76.2,76.32,75.45,75.97,138538.0,63.3244,63.4241,62.7011,63.1333,138538.0
2018-07-06 09:40:00,75.95,76.21,75.82,75.84,65389.0,63.1166,63.3327,63.0086,63.0252,65389.0
2018-07-06 09:50:00,75.85,76.27,75.83,76.24,83507.0,63.0335,63.3826,63.0169,63.3576,83507.0
2018-07-06 10:00:00,76.2,76.45,76.12,76.38,65110.0,63.3244,63.5322,63.2579,63.474,65110.0
2018-07-06 10:10:00,76.39,76.62,76.35,76.54,44113.0,63.4823,63.6734,63.4491,63.607,44113.0
2018-07-06 10:20:00,76.55,76.79,76.54,76.73,46669.0,63.6153,63.8147,63.607,63.7649,46669.0
2018-07-06 10:30:00,76.72,76.77,76.66,76.68,34433.0,63.7565,63.7981,63.7067,63.7233,34433.0
2018-07-06 10:40:00,76.68,76.84,76.67,76.79,32426.0,63.7233,63.8563,63.715,63.8147,32426.0
2018-07-06 10:50:00,76.79,76.85,76.74,76.76,36884.0,63.8147,63.8646,63.7732,63.7898,36884.0
2018-07-06 11:00:00,76.76,76.83,76.67,76.83,27720.0,63.7898,63.848,63.715,63.848,27720.0
2018-07-06 11:10:00,76.85,76.87,76.75,76.78,37889.0,63.8646,63.8812,63.7815,63.8064,37889.0
2018-07-06 11:20:00,76.79,76.79,76.62,76.65,32265.0,63.8147,63.8147,63.6734,63.6984,32265.0
2018-07-06 11:30:00,76.67,76.75,76.61,76.74,33220.0,63.715,63.7815,63.6651,63.7732,33220.0
2018-07-06 11:40:00,76.74,76.77,76.59,76.72,31691.0,63.7732,63.7981,63.6485,63.7565,31691.0
2018-07-06 11:50:00,76.72,76.8,76.68,76.73,41790.0,63.7565,63.823,63.7233,63.7649,41790.0
2018-07-06 12:00:00,76.74,76.9,76.73,76.85,33583.0,63.7732,63.9061,63.7649,63.8646,33583.0
2018-07-06 12:10:00,76.86,76.93,76.75,76.8,40792.0,63.8729,63.9311,63.7815,63.823,40792.0
2018-07-06 12:20:00,76.81,76.88,76.77,76.82,29906.0,63.8313,63.8895,63.7981,63.8396,29906.0
2018-07-06 12:30:00,76.83,76.93,76.76,76.9,37863.0,63.848,63.9311,63.7898,63.9061,37863.0
2018-07-06 12:40:00,76.88,76.9,76.79,76.84,35834.0,63.8895,63.9061,63.8147,63.8563,35834.0
2018-07-06 12:50:00,76.85,77.01,76.85,77.01,26373.0,63.8646,63.9975,63.8646,63.9975,26373.0
2018-07-06 13:00:00,77.01,77.13,77.0,77.11,27412.0,63.9975,64.0973,63.9892,64.0806,27412.0
2018-07-06 13:10:00,77.12,77.12,77.0,77.04,22555.0,64.089,64.089,63.9892,64.0225,22555.0
2018-07-06 13:20:00,77.05,77.08,77.04,77.05,14059.0,64.0308,64.0557,64.0225,64.0308,14059.0
2018-07-06 13:30:00,77.04,77.07,77.01,77.05,19469.0,64.0225,64.0474,63.9975,64.0308,19469.0
2018-07-06 13:40:00,77.05,77.06,76.96,76.98,24646.0,64.0308,64.0391,63.956,63.9726,24646.0
2018-07-06 13:50:00,76.98,77.0,76.93,76.93,16045.0,63.9726,63.9892,63.9311,63.9311,16045.0
2018-07-06 14:00:00,76.94,76.95,76.88,76.94,26637.0,63.9394,63.9477,63.8895,63.9394,26637.0
2018-07-06 14:10:00,76.94,76.97,76.88,76.92,22825.0,63.9394,63.9643,63.8895,63.9227,22825.0
2018-07-06 14:20:00,76.93,76.94,76.83,76.85,21050.0,63.9311,63.9394,63.848,63.8646,21050.0
2018-07-06 14:30:00,76.85,76.87,76.78,76.8,30911.0,63.8646,63.8812,63.8064,63.823,30911.0
2018-07-06 14:40:00,76.81,76.81,76.76,76.79,22689.0,63.8313,63.8313,63.7898,63.8147,22689.0
2018-07-06 14:50:00,76.78,76.86,76.77,76.82,33395.0,63.8064,63.8729,63.7981,63.8396,33395.0
2018-07-06 15:00:00,76.82,76.85,76.79,76.8,21985.0,63.8396,63.8646,63.8147,63.823,21985.0
2018-07-06 15:10:00,76.81,76.87,76.78,76.84,33269.0,63.8313,63.8812,63.8064,63.8563,33269.0
2018-07-06 15:20:00,76.84,76.95,76.83,76.87,57240.0,63.8563,63.9477,63.848,63.8812,57240.0
2018-07-06 15:30:00,76.87,76.87,76.77,76.79,72700.0,63.8812,63.8812,63.7981,63.8147,72700.0
2018-07-06 15:40:00,76.79,76.8,76.65,76.68,129486.0,63.8147,63.823,63.6984,63.7233,129486.0
2018-07-06 15:50:00,76.67,76.84,76.66,76.78,196832.0,63.715,63.8563,63.7067,63.8064,196832.0
2018-07-09 09:30:00,77.15,77.95,77.1,77.88,181761.0,64.1139,64.7787,64.0723,64.7205,181761.0
2018-07-09 09:40:00,77.9,77.91,77.48,77.48,81755.0,64.7372,64.7455,64.3881,64.3881,81755.0
2018-07-09 09:50:00,77.48,77.66,77.45,77.62,81667.0,64.3881,64.5377,64.3632,64.5045,81667.0
2018-07-09 10:00:00,77.62,77.75,77.47,77.58,111345.0,64.5045,64.6125,64.3798,64.4712,111345.0
2018-07-09 10:10:00,77.59,77.81,77.54,77.79,51327.0,64.4795,64.6624,64.438,64.6457,51327.0
2018-07-09 10:20:00,77.79,77.92,77.59,77.87,79149.0,64.6457,64.7538,64.4795,64.7122,79149.0
2018-07-09 10:30:00,77.86,78.01,77.86,78.01,107407.0,64.7039,64.8286,64.7039,64.8286,107407.0
2018-07-09 10:40:00,78.01,78.03,77.78,77.94,82060.0,64.8286,64.8452,64.6374,64.7704,82060.0
2018-07-09 10:50:00,77.93,77.97,77.8,77.94,72822.0,64.7621,64.7953,64.6541,64.7704,72822.0
2018-07-09 11:00:00,77.93,77.97,77.88,77.94,76910.0,64.7621,64.7953,64.7205,64.7704,76910.0
2018-07-09 11:10:00,77.93,77.97,77.89,77.92,65712.0,64.7621,64.7953,64.7288,64.7538,65712.0
2018-07-09 11:20:00,77.92,77.97,77.88,77.88,50583.0,64.7538,64.7953,64.7205,64.7205,50583.0
2018-07-09 11:30:00,77.88,78.02,77.86,77.98,62704.0,64.7205,64.8369,64.7039,64.8036,62704.0
2018-07-09 11:40:00,77.98,78.01,77.86,77.9,41641.0,64.8036,64.8286,64.7039,64.7372,41641.0
2018-07-09 11:50:00,77.93,77.96,77.82,77.91,39767.0,64.7621,64.787,64.6707,64.7455,39767.0
2018-07-09 12:00:00,77.92,78.0,77.87,78.0,53442.0,64.7538,64.8203,64.7122,64.8203,53442.0
2018-07-09 12:10:00,78.0,78.25,77.97,78.23,159744.0,64.8203,65.028,64.7953,65.0114,159744.0
2018-07-09 12:20:00,78.23,78.26,78.18,78.22,42701.0,65.0114,65.0363,64.9698,65.0031,42701.0
2018-07-09 12:30:00,78.23,78.23,78.04,78.07,39961.0,65.0114,65.0114,64.8535,64.8784,39961.0
2018-07-09 12:40:00,78.07,78.07,77.94,77.95,35090.0,64.8784,64.8784,64.7704,64.7787,35090.0
2018-07-09 12:50:00,77.96,77.99,77.9,77.9,32643.0,64.787,64.8119,64.7372,64.7372,32643.0
2018-07-09 13:00:00,77.91,77.96,77.84,77.87,32099.0,64.7455,64.787,64.6873,64.7122,32099.0
2018-07-09 13:10:00,77.87,77.97,77.85,77.95,31886.0,64.7122,64.7953,64.6956,64.7787,31886.0
2018-07-09 13:20:00,77.94,78.05,77.88,78.03,35662.0,64.7704,64.8618,64.7205,64.8452,35662.0
2018-07-09 13:30:00,78.03,78.03,77.94,77.95,45987.0,64.8452,64.8452,64.7704,64.7787,45987.0
2018-07-09 13:40:00,77.94,78.04,77.94,78.02,22931.0,64.7704,64.8535,64.7704,64.8369,22931.0
2018-07-09 13:50:00,78.02,78.07,77.96,77.99,29060.0,64.8369,64.8784,64.787,64.8119,29060.0
2018-07-09 14:00:00,77.98,78.01,77.95,77.95,18747.0,64.8036,64.8286,64.7787,64.7787,18747.0
2018-07-09 14:10:00,77.95,77.96,77.84,77.96,42110.0,64.7787,64.787,64.6873,64.787,42110.0
2018-07-09 14:20:00,77.96,77.98,77.9,77.91,23606.0,64.787,64.8036,64.7372,64.7455,23606.0
2018-07-09 14:30:00,77.92,77.94,77.87,77.87,31638.0,64.7538,64.7704,64.7122,64.7122,31638.0
2018-07-09 14:40:00,77.88,77.91,77.86,77.87,25131.0,64.7205,64.7455,64.7039,64.7122,25131.0
2018-07-09 14:50:00,77.87,77.87,77.78,77.83,44779.0,64.7122,64.7122,64.6374,64.679,44779.0
2018-07-09 15:00:00,77.84,77.85,77.79,77.81,41870.0,64.6873,64.6956,64.6457,64.6624,41870.0
2018-07-09 15:10:00,77.81,77.81,77.67,77.74,52870.0,64.6624,64.6624,64.546,64.6042,52870.0
2018-07-09 15:20:00,77.73,77.78,77.73,77.77,41245.0,64.5959,64.6374,64.5959,64.6291,41245.0
2018-07-09 15:30:00,77.76,77.85,77.74,77.79,82616.0,64.6208,64.6956,64.6042,64.6457,82616.0
2018-07-09 15:40:00,77.79,77.8,77.74,77.76,130719.0,64.6457,64.6541,64.6042,64.6208,130719.0
2018-07-09 15:50:00,77.76,77.78,77.71,77.76,222436.0,64.6208,64.6374,64.5793,64.6208,222436.0
2018-07-10 09:30:00,78.03,78.48,78.01,78.18,129465.0,64.8452,65.2192,64.8286,64.9698,129465.0
2018-07-10 09:40:00,78.17,78.4,78.11,78.13,38858.0,64.9615,65.1527,64.9117,64.9283,38858.0
2018-07-10 09:50:00,78.16,78.3,78.02,78.04,83679.0,64.9532,65.0696,64.8369,64.8535,83679.0
2018-07-10 10:00:00,78.05,78.17,77.77,78.06,54638.0,64.8618,64.9615,64.6291,64.8701,54638.0
2018-07-10 10:10:00,78.13,78.37,78.09,78.32,36290.0,64.9283,65.1277,64.8951,65.0862,36290.0
2018-07-10 10:20:00,78.34,78.34,77.99,78.03,65062.0,65.1028,65.1028,64.8119,64.8452,65062.0
2018-07-10 10:30:00,78.03,78.2,77.95,78.19,38862.0,64.8452,64.9865,64.7787,64.9782,38862.0
2018-07-10 10:40:00,78.19,78.31,78.01,78.05,121038.0,64.9782,65.0779,64.8286,64.8618,121038.0
2018-07-10 10:50:00,78.04,78.06,77.93,78.02,32967.0,64.8535,64.8701,64.7621,64.8369,32967.0
2018-07-10 11:00:00,78.03,78.04,77.84,77.92,42643.0,64.8452,64.8535,64.6873,64.7538,42643.0
2018-07-10 11:10:00,77.92,78.03,77.82,78.01,26639.0,64.7538,64.8452,64.6707,64.8286,26639.0
2018-07-10 11:20:00,78.02,78.04,77.86,77.95,31443.0,64.8369,64.8535,64.7039,64.7787,31443.0
2018-07-10 11:30:00,77.94,78.03,77.86,78.0,47578.0,64.7704,64.8452,64.7039,64.8203,47578.0
2018-07-10 11:40:00,77.99,78.09,77.95,78.02,47347.0,64.8119,64.8951,64.7787,64.8369,47347.0
2018-07-10 11:50:00,78.01,78.02,77.93,77.99,62615.0,64.8286,64.8369,64.7621,64.8119,62615.0
2018-07-10 12:00:00,77.99,78.0,77.94,77.98,73640.0,64.8119,64.8203,64.7704,64.8036,73640.0
2018-07-10 12:10:00,77.98,78.15,77.98,78.1,61511.0,64.8036,64.9449,64.8036,64.9034,61511.0
2018-07-10 12:20:00,78.11,78.11,78.02,78.06,67025.0,64.9117,64.9117,64.8369,64.8701,67025.0
2018-07-10 12:30:00,78.06,78.19,78.05,78.07,71931.0,64.8701,64.9782,64.8618,64.8784,71931.0
2018-07-10 12:40:00,78.07,78.08,77.93,77.93,86178.0,64.8784,64.8867,64.7621,64.7621,86178.0
2018-07-10 12:50:00,77.92,77.95,77.83,77.94,131376.0,64.7538,64.7787,64.679,64.7704,131376.0
2018-07-10 13:00:00,77.93,77.95,77.86,77.86,58263.0,64.7621,64.7787,64.7039,64.7039,58263.0
2018-07-10 13:10:00,77.87,77.93,77.78,77.84,79718.0,64.7122,64.7621,64.6374,64.6873,79718.0
2018-07-10 13:20:00,77.84,77.97,77.83,77.94,64046.0,64.6873,64.7953,64.679,64.7704,64046.0
2018-07-10 13:30:00,77.94,77.94,77.85,77.88,50155.0,64.7704,64.7704,64.6956,64.7205,50155.0
2018-07-10 13:40:00,77.88,77.92,77.86,77.92,55211.0,64.7205,64.7538,64.7039,64.7538,55211.0
2018-07-10 13:50:00,77.92,77.94,77.85,77.92,74133.0,64.7538,64.7704,64.6956,64.7538,74133.0
2018-07-10 14:00:00,77.92,77.92,77.75,77.83,66752.0,64.7538,64.7538,64.6125,64.679,66752.0
2018-07-10 14:10:00,77.84,77.9,77.81,77.85,59121.0,64.6873,64.7372,64.6624,64.6956,59121.0
2018-07-10 14:20:00,77.86,77.86,77.8,77.81,32123.0,64.7039,64.7039,64.6541,64.6624,32123.0
2018-07-10 14:30:00,77.82,77.96,77.81,77.95,59018.0,64.6707,64.787,64.6624,64.7787,59018.0
2018-07-10 14:40:00,77.94,77.99,77.91,77.98,50230.0,64.7704,64.8119,64.7455,64.8036,50230.0
2018-07-10 14:50:00,77.98,78.0,77.93,78.0,45495.0,64.8036,64.8203,64.7621,64.8203,45495.0
2018-07-10 15:00:00,78.0,78.0,77.95,77.95,112279.0,64.8203,64.8203,64.7787,64.7787,112279.0
2018-07-10 15:10:00,77.95,78.13,77.94,78.11,105453.0,64.7787,64.9283,64.7704,64.9117,105453.0
2018-07-10 15:20:00,78.1,78.11,78.02,78.05,60259.0,64.9034,64.9117,64.8369,64.8618,60259.0
2018-07-10 15:30:00,78.05,78.25,78.0,78.17,148380.0,64.8618,65.028,64.8203,64.9615,148380.0
2018-07-10 15:40:00,78.18,78.33,78.16,78.28,193805.0,64.9698,65.0945,64.9532,65.0529,193805.0
2018-07-10 15:50:00,78.28,78.34,78.27,78.29,280675.0,65.0529,65.1028,65.0446,65.0613,280675.0
2018-07-11 09:30:00,77.89,78.21,77.72,77.77,165511.0,64.7288,64.9948,64.5876,64.6291,165511.0
2018-07-11 09:40:00,77.78,77.87,77.31,77.36,112943.0,64.6374,64.7122,64.2468,64.2884,112943.0
2018-07-11 09:50:00,77.34,77.4,76.96,77.39,97589.0,64.2718,64.3216,63.956,64.3133,97589.0
2018-07-11 10:00:00,77.37,77.52,77.24,77.47,48334.0,64.2967,64.4214,64.1887,64.3798,48334.0
2018-07-11 10:10:00,77.45,77.7,77.38,77.62,54863.0,64.3632,64.571,64.305,64.5045,54863.0
2018-07-11 10:20:00,77.6,77.8,77.6,77.8,65821.0,64.4878,64.6541,64.4878,64.6541,65821.0
2018-07-11 10:30:00,77.79,77.91,77.77,77.89,34132.0,64.6457,64.7455,64.6291,64.7288,34132.0
2018-07-11 10:40:00,77.91,77.92,77.67,77.77,33612.0,64.7455,64.7538,64.546,64.6291,33612.0
2018-07-11 10:50:00,77.78,77.81,77.68,77.79,32523.0,64.6374,64.6624,64.5543,64.6457,32523.0
2018-07-11 11:00:00,77.8,77.98,77.8,77.85,37147.0,64.6541,64.8036,64.6541,64.6956,37147.0
2018-07-11 11:10:00,77.85,77.96,77.78,77.82,24298.0,64.6956,64.787,64.6374,64.6707,24298.0
2018-07-11 11:20:00,77.81,77.83,77.69,77.76,39201.0,64.6624,64.679,64.5626,64.6208,39201.0
2018-07-11 11:30:00,77.75,77.76,77.64,77.64,23703.0,64.6125,64.6208,64.5211,64.5211,23703.0
2018-07-11 11:40:00,77.65,77.71,77.6,77.69,20381.0,64.5294,64.5793,64.4878,64.5626,20381.0
2018-07-11 11:50:00,77.68,77.7,77.56,77.61,30809.0,64.5543,64.571,64.4546,64.4962,30809.0
2018-07-11 12:00:00,77.61,77.66,77.58,77.59,27478.0,64.4962,64.5377,64.4712,64.4795,27478.0
2018-07-11 12:10:00,77.59,77.6,77.44,77.49,92297.0,64.4795,64.4878,64.3549,64.3964,92297.0
2018-07-11 12:20:00,77.49,77.5,77.44,77.46,30396.0,64.3964,64.4047,64.3549,64.3715,30396.0
2018-07-11 12:30:00,77.44,77.48,77.38,77.41,28728.0,64.3549,64.3881,64.305,64.33,28728.0
2018-07-11 12:40:00,77.41,77.44,77.38,77.41,53446.0,64.33,64.3549,64.305,64.33,53446.0
2018-07-11 12:50:00,77.4,77.42,77.36,77.41,40661.0,64.3216,64.3383,64.2884,64.33,40661.0
2018-07-11 13:00:00,77.41,77.46,77.39,77.43,93241.0,64.33,64.3715,64.3133,64.3466,93241.0
2018-07-11 13:10:00,77.43,77.49,77.39,77.45,39649.0,64.3466,64.3964,64.3133,64.3632,39649.0
2018-07-11 13:20:00,77.45,77.55,77.45,77.55,36447.0,64.3632,64.4463,64.3632,64.4463,36447.0
2018-07-11 13:30:00,77.55,77.59,77.52,77.54,27695.0,64.4463,64.4795,64.4214,64.438,27695.0
2018-07-11 13:40:00,77.54,77.56,77.51,77.51,20201.0,64.438,64.4546,64.4131,64.4131,20201.0
2018-07-11 13:50:00,77.5,77.51,77.46,77.49,16679.0,64.4047,64.4131,64.3715,64.3964,16679.0
2018-07-11 14:00:00,77.5,77.51,77.46,77.47,22171.0,64.4047,64.4131,64.3715,64.3798,22171.0
2018-07-11 14:10:00,77.47,77.47,77.41,77.45,19723.0,64.3798,64.3798,64.33,64.3632,19723.0
2018-07-11 14:20:00,77.46,77.51,77.43,77.51,31468.0,64.3715,64.4131,64.3466,64.4131,31468.0
2018-07-11 14:30:00,77.51,77.58,77.51,77.55,45688.0,64.4131,64.4712,64.4131,64.4463,45688.0
2018-07-11 14:40:00,77.55,77.55,77.48,77.5,27379.0,64.4463,64.4463,64.3881,64.4047,27379.0
2018-07-11 14:50:00,77.49,77.54,77.48,77.5,27592.0,64.3964,64.438,64.3881,64.4047,27592.0
2018-07-11 15:00:00,77.49,77.51,77.45,77.5,37831.0,64.3964,64.4131,64.3632,64.4047,37831.0
2018-07-11 15:10:00,77.5,77.54,77.47,77.49,37444.0,64.4047,64.438,64.3798,64.3964,37444.0
2018-07-11 15:20:00,77.49,77.5,77.41,77.45,34473.0,64.3964,64.4047,64.33,64.3632,34473.0
2018-07-11 15:30:00,77.46,77.73,77.45,77.72,99457.0,64.3715,64.5959,64.3632,64.5876,99457.0
2018-07-11 15:40:00,77.72,77.76,77.56,77.56,104152.0,64.5876,64.6208,64.4546,64.4546,104152.0
2018-07-11 15:50:00,77.56,77.61,77.52,77.57,263506.0,64.4546,64.4962,64.4214,64.4629,263506.0
2018-07-12 09:30:00,78.18,78.18,77.36,77.41,84509.0,64.9698,64.9698,64.2884,64.33,84509.0
2018-07-12 09:40:00,77.41,77.43,77.02,77.27,57952.0,64.33,64.3466,64.0059,64.2136,57952.0
2018-07-12 09:50:00,77.29,77.34,77.03,77.23,79307.0,64.2302,64.2718,64.0142,64.1804,79307.0
2018-07-12 10:00:00,77.23,77.43,77.19,77.28,60168.0,64.1804,64.3466,64.1471,64.2219,60168.0
2018-07-12 10:10:00,77.28,77.52,77.25,77.41,58515.0,64.2219,64.4214,64.197,64.33,58515.0
2018-07-12 10:20:00,77.4,77.4,77.16,77.25,60421.0,64.3216,64.3216,64.1222,64.197,60421.0
2018-07-12 10:30:00,77.26,77.26,77.0,77.06,67351.0,64.2053,64.2053,63.9892,64.0391,67351.0
2018-07-12 10:40:00,77.06,77.15,77.03,77.14,78911.0,64.0391,64.1139,64.0142,64.1056,78911.0
2018-07-12 10:50:00,77.16,77.2,76.96,76.97,119209.0,64.1222,64.1554,63.956,63.9643,119209.0
2018-07-12 11:00:00,76.98,77.04,76.87,76.87,92429.0,63.9726,64.0225,63.8812,63.8812,92429.0
2018-07-12 11:10:00,76.88,76.93,76.74,76.81,92075.0,63.8895,63.9311,63.7732,63.8313,92075.0
2018-07-12 11:20:00,76.81,76.86,76.45,76.52,108778.0,63.8313,63.8729,63.5322,63.5903,108778.0
2018-07-12 11:30:00,76.52,76.54,76.1,76.18,174646.0,63.5903,63.607,63.2413,63.3078,174646.0
2018-07-12 11:40:00,76.2,76.22,75.99,76.15,162152.0,63.3244,63.341,63.1499,63.2829,162152.0
2018-07-12 11:50:00,76.14,76.22,75.98,76.21,138634.0,63.2745,63.341,63.1416,63.3327,138634.0
2018-07-12 12:00:00,76.23,76.36,76.12,76.34,61077.0,63.3493,63.4574,63.2579,63.4408,61077.0
2018-07-12 12:10:00,76.34,76.49,76.3,76.32,50647.0,63.4408,63.5654,63.4075,63.4241,50647.0
2018-07-12 12:20:00,76.33,76.46,76.33,76.46,75940.0,63.4324,63.5405,63.4324,63.5405,75940.0
2018-07-12 12:30:00,76.47,76.6,76.46,76.56,35789.0,63.5488,63.6568,63.5405,63.6236,35789.0
2018-07-12 12:40:00,76.57,76.61,76.46,76.53,56835.0,63.6319,63.6651,63.5405,63.5986,56835.0
2018-07-12 12:50:00,76.52,76.75,76.48,76.71,37811.0,63.5903,63.7815,63.5571,63.7482,37811.0
2018-07-12 13:00:00,76.71,76.85,76.66,76.71,77129.0,63.7482,63.8646,63.7067,63.7482,77129.0
2018-07-12 13:10:00,76.69,76.77,76.67,76.74,28092.0,63.7316,63.7981,63.715,63.7732,28092.0
2018-07-12 13:20:00,76.74,76.85,76.7,76.85,24688.0,63.7732,63.8646,63.7399,63.8646,24688.0
2018-07-12 13:30:00,76.85,76.86,76.62,76.65,25009.0,63.8646,63.8729,63.6734,63.6984,25009.0
2018-07-12 13:40:00,76.65,76.67,76.59,76.59,21816.0,63.6984,63.715,63.6485,63.6485,21816.0
2018-07-12 13:50:00,76.6,76.68,76.57,76.66,29940.0,63.6568,63.7233,63.6319,63.7067,29940.0
2018-07-12 14:00:00,76.64,76.67,76.55,76.61,30907.0,63.6901,63.715,63.6153,63.6651,30907.0
2018-07-12 14:10:00,76.62,76.66,76.58,76.66,47601.0,63.6734,63.7067,63.6402,63.7067,47601.0
2018-07-12 14:20:00,76.67,76.77,76.66,76.76,22412.0,63.715,63.7981,63.7067,63.7898,22412.0
2018-07-12 14:30:00,76.75,76.75,76.62,76.62,25792.0,63.7815,63.7815,63.6734,63.6734,25792.0
2018-07-12 14:40:00,76.62,76.64,76.57,76.58,21402.0,63.6734,63.6901,63.6319,63.6402,21402.0
2018-07-12 14:50:00,76.59,76.7,76.58,76.7,22551.0,63.6485,63.7399,63.6402,63.7399,22551.0
2018-07-12 15:00:00,76.7,76.7,76.64,76.66,37092.0,63.7399,63.7399,63.6901,63.7067,37092.0
2018-07-12 15:10:00,76.65,76.7,76.58,76.7,40303.0,63.6984,63.7399,63.6402,63.7399,40303.0
2018-07-12 15:20:00,76.69,76.71,76.6,76.69,28141.0,63.7316,63.7482,63.6568,63.7316,28141.0
2018-07-12 15:30:00,76.68,76.7,76.61,76.62,60700.0,63.7233,63.7399,63.6651,63.6734,60700.0
2018-07-12 15:40:00,76.62,76.62,76.44,76.56,143009.0,63.6734,63.6734,63.5239,63.6236,143009.0
2018-07-12 15:50:00,76.56,76.57,76.42,76.5,440335.0,63.6236,63.6319,63.5072,63.5737,440335.0
2018-07-13 09:30:00,76.96,77.78,76.96,77.69,108241.0,63.956,64.6374,63.956,64.5626,108241.0
2018-07-13 09:40:00,77.69,78.03,77.63,77.8,105249.0,64.5626,64.8452,64.5128,64.6541,105249.0
2018-07-13 09:50:00,77.81,78.08,77.8,77.99,141471.0,64.6624,64.8867,64.6541,64.8119,141471.0
2018-07-13 10:00:00,78.0,78.29,78.0,78.14,121450.0,64.8203,65.0613,64.8203,64.9366,121450.0
2018-07-13 10:10:00,78.14,78.37,78.06,78.17,95932.0,64.9366,65.1277,64.8701,64.9615,95932.0
2018-07-13 10:20:00,78.16,78.17,77.94,77.95,60836.0,64.9532,64.9615,64.7704,64.7787,60836.0
2018-07-13 10:30:00,77.95,78.06,77.93,78.01,34631.0,64.7787,64.8701,64.7621,64.8286,34631.0
2018-07-13 10:40:00,78.0,78.05,77.93,77.93,45993.0,64.8203,64.8618,64.7621,64.7621,45993.0
2018-07-13 10:50:00,77.92,77.93,77.76,77.89,69291.0,64.7538,64.7621,64.6208,64.7288,69291.0
2018-07-13 11:00:00,77.9,78.12,77.9,78.1,29889.0,64.7372,64.92,64.7372,64.9034,29889.0
2018-07-13 11:10:00,78.11,78.11,77.88,77.88,38698.0,64.9117,64.9117,64.7205,64.7205,38698.0
2018-07-13 11:20:00,77.86,78.0,77.79,77.82,57051.0,64.7039,64.8203,64.6457,64.6707,57051.0
2018-07-13 11:30:00,77.84,78.0,77.79,78.0,66065.0,64.6873,64.8203,64.6457,64.8203,66065.0
2018-07-13 11:40:00,78.0,78.1,77.91,77.99,33182.0,64.8203,64.9034,64.7455,64.8119,33182.0
2018-07-13 11:50:00,77.99,78.17,77.99,78.14,18318.0,64.8119,64.9615,64.8119,64.9366,18318.0
2018-07-13 12:00:00,78.13,78.18,78.09,78.1,20915.0,64.9283,64.9698,64.8951,64.9034,20915.0
2018-07-13 12:10:00,78.1,78.11,77.99,78.03,23888.0,64.9034,64.9117,64.8119,64.8452,23888.0
2018-07-13 12:20:00,78.03,78.04,77.91,77.96,22441.0,64.8452,64.8535,64.7455,64.787,22441.0
2018-07-13 12:30:00,77.95,78.08,77.95,78.07,17663.0,64.7787,64.8867,64.7787,64.8784,17663.0
2018-07-13 12:40:00,78.07,78.14,78.05,78.1,20198.0,64.8784,64.9366,64.8618,64.9034,20198.0
2018-07-13 12:50:00,78.11,78.14,78.05,78.14,19391.0,64.9117,64.9366,64.8618,64.9366,19391.0
2018-07-13 13:00:00,78.13,78.15,78.06,78.1,26066.0,64.9283,64.9449,64.8701,64.9034,26066.0
2018-07-13 13:10:00,78.08,78.08,77.98,78.05,23405.0,64.8867,64.8867,64.8036,64.8618,23405.0
2018-07-13 13:20:00,78.03,78.06,78.0,78.02,17293.0,64.8452,64.8701,64.8203,64.8369,17293.0
2018-07-13 13:30:00,78.03,78.03,77.88,77.89,19863.0,64.8452,64.8452,64.7205,64.7288,19863.0
2018-07-13 13:40:00,77.89,77.91,77.81,77.85,32684.0,64.7288,64.7455,64.6624,64.6956,32684.0
2018-07-13 13:50:00,77.85,78.0,77.84,78.0,23217.0,64.6956,64.8203,64.6873,64.8203,23217.0
2018-07-13 14:00:00,77.99,78.0,77.9,77.95,26676.0,64.8119,64.8203,64.7372,64.7787,26676.0
2018-07-13 14:10:00,77.94,77.96,77.89,77.9,24237.0,64.7704,64.787,64.7288,64.7372,24237.0
2018-07-13 14:20:00,77.9,77.96,77.84,77.95,42777.0,64.7372,64.787,64.6873,64.7787,42777.0
2018-07-13 14:30:00,77.95,77.96,77.86,77.88,34603.0,64.7787,64.787,64.7039,64.7205,34603.0
2018-07-13 14:40:00,77.91,77.91,77.75,77.77,43607.0,64.7455,64.7455,64.6125,64.6291,43607.0
2018-07-13 14:50:00,77.78,77.85,77.76,77.79,31191.0,64.6374,64.6956,64.6208,64.6457,31191.0
2018-07-13 15:00:00,77.8,77.82,77.7,77.75,56066.0,64.6541,64.6707,64.571,64.6125,56066.0
2018-07-13 15:10:00,77.76,77.79,77.68,77.68,41051.0,64.6208,64.6457,64.5543,64.5543,41051.0
2018-07-13 15:20:00,77.69,77.71,77.65,77.65,43079.0,64.5626,64.5793,64.5294,64.5294,43079.0
2018-07-13 15:30:00,77.66,77.68,77.59,77.66,106451.0,64.5377,64.5543,64.4795,64.5377,106451.0
2018-07-13 15:40:00,77.66,77.81,77.63,77.75,126384.0,64.5377,64.6624,64.5128,64.6125,126384.0
2018-07-13 15:50:00,77.76,77.76,77.65,77.72,240036.0,64.6208,64.6208,64.5294,64.5876,240036.0
2018-07-16 09:30:00,77.5,77.72,77.17,77.17,82907.0,64.4047,64.5876,64.1305,64.1305,82907.0
2018-07-16 09:40:00,77.13,77.14,76.62,76.62,115985.0,64.0973,64.1056,63.6734,63.6734,115985.0
2018-07-16 09:50:00,76.62,76.89,76.62,76.82,63704.0,63.6734,63.8978,63.6734,63.8396,63704.0
2018-07-16 10:00:00,76.84,76.95,76.39,76.5,102693.0,63.8563,63.9477,63.4823,63.5737,102693.0
2018-07-16 10:10:00,76.5,76.61,76.19,76.59,113529.0,63.5737,63.6651,63.3161,63.6485,113529.0
2018-07-16 10:20:00,76.61,76.79,76.5,76.79,61619.0,63.6651,63.8147,63.5737,63.8147,61619.0
2018-07-16 10:30:00,76.8,77.07,76.79,76.97,62336.0,63.823,64.0474,63.8147,63.9643,62336.0
2018-07-16 10:40:00,76.96,77.14,76.88,77.05,61918.0,63.956,64.1056,63.8895,64.0308,61918.0
2018-07-16 10:50:00,77.05,77.24,76.98,77.23,47813.0,64.0308,64.1887,63.9726,64.1804,47813.0
2018-07-16 11:00:00,77.23,77.38,77.21,77.34,35225.0,64.1804,64.305,64.1637,64.2718,35225.0
2018-07-16 11:10:00,77.35,77.36,77.24,77.31,58029.0,64.2801,64.2884,64.1887,64.2468,58029.0
2018-07-16 11:20:00,77.31,77.34,77.14,77.29,91070.0,64.2468,64.2718,64.1056,64.2302,91070.0
2018-07-16 11:30:00,77.28,77.28,76.94,76.95,37997.0,64.2219,64.2219,63.9394,63.9477,37997.0
2018-07-16 11:40:00,76.95,77.11,76.78,76.78,80172.0,63.9477,64.0806,63.8064,63.8064,80172.0
2018-07-16 11:50:00,76.8,76.95,76.8,76.85,61299.0,63.823,63.9477,63.823,63.8646,61299.0
2018-07-16 12:00:00,76.85,76.94,76.78,76.94,76059.0,63.8646,63.9394,63.8064,63.9394,76059.0
2018-07-16 12:10:00,76.93,77.02,76.91,76.95,22520.0,63.9311,64.0059,63.9144,63.9477,22520.0
2018-07-16 12:20:00,76.96,77.17,76.95,77.17,29072.0,63.956,64.1305,63.9477,64.1305,29072.0
2018-07-16 12:30:00,77.18,77.26,77.09,77.15,33816.0,64.1388,64.2053,64.064,64.1139,33816.0
2018-07-16 12:40:00,77.14,77.18,77.0,77.05,46765.0,64.1056,64.1388,63.9892,64.0308,46765.0
2018-07-16 12:50:00,77.07,77.1,76.98,77.05,21749.0,64.0474,64.0723,63.9726,64.0308,21749.0
2018-07-16 13:00:00,77.07,77.08,77.02,77.06,16345.0,64.0474,64.0557,64.0059,64.0391,16345.0
2018-07-16 13:10:00,77.06,77.07,76.96,77.05,25562.0,64.0391,64.0474,63.956,64.0308,25562.0
2018-07-16 13:20:00,77.06,77.08,76.95,76.95,21516.0,64.0391,64.0557,63.9477,63.9477,21516.0
2018-07-16 13:30:00,76.95,77.09,76.95,77.06,25962.0,63.9477,64.064,63.9477,64.0391,25962.0
2018-07-16 13:40:00,77.06,77.11,77.03,77.05,29249.0,64.0391,64.0806,64.0142,64.0308,29249.0
2018-07-16 13:50:00,77.05,77.05,76.94,77.05,26213.0,64.0308,64.0308,63.9394,64.0308,26213.0
2018-07-16 14:00:00,77.06,77.09,76.97,77.0,21060.0,64.0391,64.064,63.9643,63.9892,21060.0
2018-07-16 14:10:00,77.01,77.1,77.01,77.08,29960.0,63.9975,64.0723,63.9975,64.0557,29960.0
2018-07-16 14:20:00,77.08,77.15,77.03,77.08,59404.0,64.0557,64.1139,64.0142,64.0557,59404.0
2018-07-16 14:30:00,77.08,77.14,77.04,77.13,43077.0,64.0557,64.1056,64.0225,64.0973,43077.0
2018-07-16 14:40:00,77.14,77.14,77.08,77.13,31863.0,64.1056,64.1056,64.0557,64.0973,31863.0
2018-07-16 14:50:00,77.13,77.15,76.99,77.08,112432.0,64.0973,64.1139,63.9809,64.0557,112432.0
2018-07-16 15:00:00,77.07,77.16,77.03,77.15,106660.0,64.0474,64.1222,64.0142,64.1139,106660.0
2018-07-16 15:10:00,77.16,77.16,77.08,77.11,34838.0,64.1222,64.1222,64.0557,64.0806,34838.0
2018-07-16 15:20:00,77.11,77.13,77.06,77.11,40219.0,64.0806,64.0973,64.0391,64.0806,40219.0
2018-07-16 15:30:00,77.11,77.13,77.05,77.1,65420.0,64.0806,64.0973,64.0308,64.0723,65420.0
2018-07-16 15:40:00,77.1,77.13,77.02,77.11,117301.0,64.0723,64.0973,64.0059,64.0806,117301.0
2018-07-16 15:50:00,77.1,77.24,77.1,77.2,214968.0,64.0723,64.1887,64.0723,64.1554,214968.0
2018-07-17 09:30:00,77.03,78.06,76.86,77.86,86031.0,64.0142,64.8701,63.8729,64.7039,86031.0
2018-07-17 09:40:00,77.9,78.06,77.78,78.04,47122.0,64.7372,64.8701,64.6374,64.8535,47122.0
2018-07-17 09:50:00,78.03,78.19,77.85,78.15,99346.0,64.8452,64.9782,64.6956,64.9449,99346.0
2018-07-17 10:00:00,78.16,78.18,77.99,77.99,58067.0,64.9532,64.9698,64.8119,64.8119,58067.0
2018-07-17 10:10:00,78.01,78.07,77.93,78.07,37786.0,64.8286,64.8784,64.7621,64.8784,37786.0
2018-07-17 10:20:00,78.07,78.07,77.89,78.01,24452.0,64.8784,64.8784,64.7288,64.8286,24452.0
2018-07-17 10:30:00,78.02,78.04,77.8,77.92,36628.0,64.8369,64.8535,64.6541,64.7538,36628.0
2018-07-17 10:40:00,77.91,77.95,77.84,77.94,33841.0,64.7455,64.7787,64.6873,64.7704,33841.0
2018-07-17 10:50:00,77.94,78.08,77.86,77.9,31027.0,64.7704,64.8867,64.7039,64.7372,31027.0
2018-07-17 11:00:00,77.9,77.91,77.75,77.76,32538.0,64.7372,64.7455,64.6125,64.6208,32538.0
2018-07-17 11:10:00,77.77,77.81,77.64,77.7,36682.0,64.6291,64.6624,64.5211,64.571,36682.0
2018-07-17 11:20:00,77.7,77.75,77.53,77.69,54099.0,64.571,64.6125,64.4297,64.5626,54099.0
2018-07-17 11:30:00,77.71,77.73,77.63,77.64,28332.0,64.5793,64.5959,64.5128,64.5211,28332.0
2018-07-17 11:40:00,77.64,77.75,77.59,77.73,28633.0,64.5211,64.6125,64.4795,64.5959,28633.0
2018-07-17 11:50:00,77.73,77.81,77.71,77.77,23026.0,64.5959,64.6624,64.5793,64.6291,23026.0
2018-07-17 12:00:00,77.77,77.78,77.66,77.73,47761.0,64.6291,64.6374,64.5377,64.5959,47761.0
2018-07-17 12:10:00,77.72,77.76,77.68,77.75,59524.0,64.5876,64.6208,64.5543,64.6125,59524.0
2018-07-17 12:20:00,77.73,77.88,77.64,77.66,58732.0,64.5959,64.7205,64.5211,64.5377,58732.0
2018-07-17 12:30:00,77.66,77.71,77.59,77.61,56242.0,64.5377,64.5793,64.4795,64.4962,56242.0
2018-07-17 12:40:00,77.62,77.63,77.58,77.59,105888.0,64.5045,64.5128,64.4712,64.4795,105888.0
2018-07-17 12:50:00,77.6,77.64,77.56,77.59,87562.0,64.4878,64.5211,64.4546,64.4795,87562.0
2018-07-17 13:00:00,77.59,77.61,77.44,77.46,44427.0,64.4795,64.4962,64.3549,64.3715,44427.0
2018-07-17 13:10:00,77.46,77.49,77.42,77.44,28135.0,64.3715,64.3964,64.3383,64.3549,28135.0
2018-07-17 13:20:00,77.44,77.45,77.35,77.43,30023.0,64.3549,64.3632,64.2801,64.3466,30023.0
2018-07-17 13:30:00,77.44,77.45,77.39,77.39,42998.0,64.3549,64.3632,64.3133,64.3133,42998.0
2018-07-17 13:40:00,77.38,77.61,77.31,77.61,28895.0,64.305,64.4962,64.2468,64.4962,28895.0
2018-07-17 13:50:00,77.61,77.7,77.55,77.69,47305.0,64.4962,64.571,64.4463,64.5626,47305.0
2018-07-17 14:00:00,77.7,77.75,77.62,77.71,26103.0,64.571,64.6125,64.5045,64.5793,26103.0
2018-07-17 14:10:00,77.72,77.73,77.65,77.73,34748.0,64.5876,64.5959,64.5294,64.5959,34748.0
2018-07-17 14:20:00,77.72,77.75,77.65,77.7,37327.0,64.5876,64.6125,64.5294,64.571,37327.0
2018-07-17 14:30:00,77.7,77.73,77.65,77.65,26254.0,64.571,64.5959,64.5294,64.5294,26254.0
2018-07-17 14:40:00,77.66,77.73,77.65,77.72,19485.0,64.5377,64.5959,64.5294,64.5876,19485.0
2018-07-17 14:50:00,77.73,77.75,77.66,77.72,36697.0,64.5959,64.6125,64.5377,64.5876,36697.0
2018-07-17 15:00:00,77.71,77.8,77.71,77.79,24627.0,64.5793,64.6541,64.5793,64.6457,24627.0
2018-07-17 15:10:00,77.79,77.79,77.69,77.71,31411.0,64.6457,64.6457,64.5626,64.5793,31411.0
2018-07-17 15:20:00,77.71,77.73,77.67,77.69,42765.0,64.5793,64.5959,64.546,64.5626,42765.0
2018-07-17 15:30:00,77.7,77.7,77.56,77.59,111050.0,64.571,64.571,64.4546,64.4795,111050.0
2018-07-17 15:40:00,77.6,77.61,77.56,77.58,193218.0,64.4878,64.4962,64.4546,64.4712,193218.0
2018-07-17 15:50:00,77.57,77.57,77.22,77.27,634607.0,64.4629,64.4629,64.1721,64.2136,634607.0
2018-07-18 09:30:00,77.42,77.81,77.42,77.45,158485.0,64.3383,64.6624,64.3383,64.3632,158485.0
2018-07-18 09:40:00,77.43,77.46,77.01,77.09,86027.0,64.3466,64.3715,63.9975,64.064,86027.0
2018-07-18 09:50:00,77.11,77.13,76.93,77.01,91259.0,64.0806,64.0973,63.9311,63.9975,91259.0
2018-07-18 10:00:00,77.01,77.08,76.95,77.06,85494.0,63.9975,64.0557,63.9477,64.0391,85494.0
2018-07-18 10:10:00,77.05,77.19,77.04,77.19,125919.0,64.0308,64.1471,64.0225,64.1471,125919.0
2018-07-18 10:20:00,77.2,77.22,77.04,77.06,65527.0,64.1554,64.1721,64.0225,64.0391,65527.0
2018-07-18 10:30:00,77.06,77.08,76.93,76.96,55640.0,64.0391,64.0557,63.9311,63.956,55640.0
2018-07-18 10:40:00,76.96,76.98,76.72,76.73,125470.0,63.956,63.9726,63.7565,63.7649,125470.0
2018-07-18 10:50:00,76.73,76.74,76.62,76.67,214112.0,63.7649,63.7732,63.6734,63.715,214112.0
2018-07-18 11:00:00,76.67,76.85,76.66,76.8,61867.0,63.715,63.8646,63.7067,63.823,61867.0
2018-07-18 11:10:00,76.8,76.93,76.8,76.83,54500.0,63.823,63.9311,63.823,63.848,54500.0
2018-07-18 11:20:00,76.84,76.93,76.83,76.87,47248.0,63.8563,63.9311,63.848,63.8812,47248.0
2018-07-18 11:30:00,76.87,76.99,76.85,76.98,112428.0,63.8812,63.9809,63.8646,63.9726,112428.0
2018-07-18 11:40:00,76.98,77.05,76.72,76.72,84307.0,63.9726,64.0308,63.7565,63.7565,84307.0
2018-07-18 11:50:00,76.73,77.0,76.72,76.98,80344.0,63.7649,63.9892,63.7565,63.9726,80344.0
2018-07-18 12:00:00,76.98,77.01,76.94,77.01,56170.0,63.9726,63.9975,63.9394,63.9975,56170.0
2018-07-18 12:10:00,77.0,77.01,76.91,76.91,45324.0,63.9892,63.9975,63.9144,63.9144,45324.0
2018-07-18 12:20:00,76.92,76.94,76.84,76.84,27795.0,63.9227,63.9394,63.8563,63.8563,27795.0
2018-07-18 12:30:00,76.84,76.86,76.74,76.8,26430.0,63.8563,63.8729,63.7732,63.823,26430.0
2018-07-18 12:40:00,76.81,76.96,76.8,76.95,22226.0,63.8313,63.956,63.823,63.9477,22226.0
2018-07-18 12:50:00,76.96,76.96,76.91,76.91,23455.0,63.956,63.956,63.9144,63.9144,23455.0
2018-07-18 13:00:00,76.91,76.94,76.83,76.84,24098.0,63.9144,63.9394,63.848,63.8563,24098.0
2018-07-18 13:10:00,76.83,76.93,76.81,76.88,35546.0,63.848,63.9311,63.8313,63.8895,35546.0
2018-07-18 13:20:00,76.88,76.92,76.86,76.9,28946.0,63.8895,63.9227,63.8729,63.9061,28946.0
2018-07-18 13:30:00,76.9,76.93,76.83,76.87,23943.0,63.9061,63.9311,63.848,63.8812,23943.0
2018-07-18 13:40:00,76.87,76.89,76.85,76.86,16334.0,63.8812,63.8978,63.8646,63.8729,16334.0
2018-07-18 13:50:00,76.85,76.88,76.83,76.87,29859.0,63.8646,63.8895,63.848,63.8812,29859.0
2018-07-18 14:00:00,76.86,76.92,76.81,76.9,139825.0,63.8729,63.9227,63.8313,63.9061,139825.0
2018-07-18 14:10:00,76.91,76.91,76.84,76.9,111347.0,63.9144,63.9144,63.8563,63.9061,111347.0
2018-07-18 14:20:00,76.9,76.9,76.79,76.89,61130.0,63.9061,63.9061,63.8147,63.8978,61130.0
2018-07-18 14:30:00,76.89,76.9,76.78,76.86,90577.0,63.8978,63.9061,63.8064,63.8729,90577.0
2018-07-18 14:40:00,76.87,76.9,76.83,76.9,84121.0,63.8812,63.9061,63.848,63.9061,84121.0
2018-07-18 14:50:00,76.9,76.91,76.82,76.86,107914.0,63.9061,63.9144,63.8396,63.8729,107914.0
2018-07-18 15:00:00,76.86,76.9,76.83,76.87,59903.0,63.8729,63.9061,63.848,63.8812,59903.0
2018-07-18 15:10:00,76.86,76.88,76.85,76.85,70926.0,63.8729,63.8895,63.8646,63.8646,70926.0
2018-07-18 15:20:00,76.86,76.91,76.86,76.91,79928.0,63.8729,63.9144,63.8729,63.9144,79928.0
2018-07-18 15:30:00,76.91,76.92,76.83,76.83,105769.0,63.9144,63.9227,63.848,63.848,105769.0
2018-07-18 15:40:00,76.83,76.9,76.82,76.87,213313.0,63.848,63.9061,63.8396,63.8812,213313.0
2018-07-18 15:50:00,76.88,76.88,76.82,76.86,356238.0,63.8895,63.8895,63.8396,63.8729,356238.0
2018-07-19 09:30:00,77.09,77.47,77.04,77.35,190297.0,64.064,64.3798,64.0225,64.2801,190297.0
2018-07-19 09:40:00,77.35,78.05,77.33,77.86,143779.0,64.2801,64.8618,64.2635,64.7039,143779.0
2018-07-19 09:50:00,77.85,78.0,77.8,77.88,121074.0,64.6956,64.8203,64.6541,64.7205,121074.0
2018-07-19 10:00:00,77.87,78.05,77.76,78.05,381748.0,64.7122,64.8618,64.6208,64.8618,381748.0
2018-07-19 10:10:00,78.06,78.38,78.06,78.27,242098.0,64.8701,65.136,64.8701,65.0446,242098.0
2018-07-19 10:20:00,78.26,78.26,78.06,78.16,150293.0,65.0363,65.0363,64.8701,64.9532,150293.0
2018-07-19 10:30:00,78.17,78.24,78.03,78.17,97447.0,64.9615,65.0197,64.8452,64.9615,97447.0
2018-07-19 10:40:00,78.19,78.21,77.83,77.94,106387.0,64.9782,64.9948,64.679,64.7704,106387.0
2018-07-19 10:50:00,77.94,77.98,77.77,77.91,122053.0,64.7704,64.8036,64.6291,64.7455,122053.0
2018-07-19 11:00:00,77.9,77.95,77.8,77.89,97532.0,64.7372,64.7787,64.6541,64.7288,97532.0
2018-07-19 11:10:00,77.89,77.93,77.76,77.93,78001.0,64.7288,64.7621,64.6208,64.7621,78001.0
2018-07-19 11:20:00,77.93,78.02,77.81,77.81,116704.0,64.7621,64.8369,64.6624,64.6624,116704.0
2018-07-19 11:30:00,77.83,77.9,77.77,77.79,45897.0,64.679,64.7372,64.6291,64.6457,45897.0
2018-07-19 11:40:00,77.79,77.9,77.68,77.87,95660.0,64.6457,64.7372,64.5543,64.7122,95660.0
2018-07-19 11:50:00,77.86,77.9,77.81,77.9,72162.0,64.7039,64.7372,64.6624,64.7372,72162.0
2018-07-19 12:00:00,77.9,78.0,77.84,78.0,53596.0,64.7372,64.8203,64.6873,64.8203,53596.0
2018-07-19 12:10:00,77.99,78.13,77.95,77.95,82052.0,64.8119,64.9283,64.7787,64.7787,82052.0
2018-07-19 12:20:00,77.96,78.11,77.88,78.06,59464.0,64.787,64.9117,64.7205,64.8701,59464.0
2018-07-19 12:30:00,78.06,78.42,78.06,78.42,120437.0,64.8701,65.1693,64.8701,65.1693,120437.0
2018-07-19 12:40:00,78.42,78.73,78.4,78.62,167303.0,65.1693,65.4269,65.1527,65.3355,167303.0
2018-07-19 12:50:00,78.64,78.84,78.58,78.82,103903.0,65.3521,65.5183,65.3023,65.5017,103903.0
2018-07-19 13:00:00,78.81,78.83,78.52,78.61,173606.0,65.4934,65.51,65.2524,65.3272,173606.0
2018-07-19 13:10:00,78.61,78.66,78.45,78.66,41639.0,65.3272,65.3687,65.1942,65.3687,41639.0
2018-07-19 13:20:00,78.65,78.8,78.64,78.78,37471.0,65.3604,65.4851,65.3521,65.4685,37471.0
2018-07-19 13:30:00,78.79,78.8,78.66,78.73,32675.0,65.4768,65.4851,65.3687,65.4269,32675.0
2018-07-19 13:40:00,78.75,78.78,78.63,78.64,30519.0,65.4435,65.4685,65.3438,65.3521,30519.0
2018-07-19 13:50:00,78.64,78.71,78.58,78.63,44678.0,65.3521,65.4103,65.3023,65.3438,44678.0
2018-07-19 14:00:00,78.65,78.66,78.52,78.65,40387.0,65.3604,65.3687,65.2524,65.3604,40387.0
2018-07-19 14:10:00,78.65,78.74,78.62,78.71,37141.0,65.3604,65.4352,65.3355,65.4103,37141.0
2018-07-19 14:20:00,78.72,78.72,78.57,78.59,37239.0,65.4186,65.4186,65.2939,65.3106,37239.0
2018-07-19 14:30:00,78.59,78.73,78.58,78.72,33605.0,65.3106,65.4269,65.3023,65.4186,33605.0
2018-07-19 14:40:00,78.73,78.77,78.58,78.59,36807.0,65.4269,65.4602,65.3023,65.3106,36807.0
2018-07-19 14:50:00,78.58,78.58,78.45,78.52,66707.0,65.3023,65.3023,65.1942,65.2524,66707.0
2018-07-19 15:00:00,78.52,78.53,78.34,78.35,52392.0,65.2524,65.2607,65.1028,65.1111,52392.0
2018-07-19 15:10:00,78.36,78.36,78.18,78.2,67486.0,65.1194,65.1194,64.9698,64.9865,67486.0
2018-07-19 15:20:00,78.21,78.31,78.21,78.24,51185.0,64.9948,65.0779,64.9948,65.0197,51185.0
2018-07-19 15:30:00,78.24,78.24,78.09,78.2,141828.0,65.0197,65.0197,64.8951,64.9865,141828.0
2018-07-19 15:40:00,78.19,78.46,78.16,78.33,195077.0,64.9782,65.2025,64.9532,65.0945,195077.0
2018-07-19 15:50:00,78.34,78.53,78.3,78.46,348935.0,65.1028,65.2607,65.0696,65.2025,348935.0
2018-07-20 09:30:00,78.28,78.4,77.94,78.18,169482.0,65.0529,65.1527,64.7704,64.9698,169482.0
2018-07-20 09:40:00,78.16,78.37,78.02,78.02,54462.0,64.9532,65.1277,64.8369,64.8369,54462.0
2018-07-20 09:50:00,78.01,78.5,77.99,78.47,32887.0,64.8286,65.2358,64.8119,65.2108,32887.0
2018-07-20 10:00:00,78.46,78.64,78.38,78.5,82527.0,65.2025,65.3521,65.136,65.2358,82527.0
2018-07-20 10:10:00,78.49,78.49,78.08,78.08,48425.0,65.2275,65.2275,64.8867,64.8867,48425.0
2018-07-20 10:20:00,78.08,78.13,77.87,78.05,72125.0,64.8867,64.9283,64.7122,64.8618,72125.0
2018-07-20 10:30:00,78.05,78.13,77.86,78.02,46936.0,64.8618,64.9283,64.7039,64.8369,46936.0
2018-07-20 10:40:00,78.03,78.15,77.92,77.99,64508.0,64.8452,64.9449,64.7538,64.8119,64508.0
2018-07-20 10:50:00,78.0,78.04,77.89,77.91,54050.0,64.8203,64.8535,64.7288,64.7455,54050.0
2018-07-20 11:00:00,77.91,77.97,77.85,77.9,52925.0,64.7455,64.7953,64.6956,64.7372,52925.0
2018-07-20 11:10:00,77.9,77.92,77.8,77.85,79256.0,64.7372,64.7538,64.6541,64.6956,79256.0
2018-07-20 11:20:00,77.85,77.97,77.78,77.83,54000.0,64.6956,64.7953,64.6374,64.679,54000.0
2018-07-20 11:30:00,77.84,77.96,77.84,77.9,32751.0,64.6873,64.787,64.6873,64.7372,32751.0
2018-07-20 11:40:00,77.89,77.94,77.84,77.92,24635.0,64.7288,64.7704,64.6873,64.7538,24635.0
2018-07-20 11:50:00,77.92,77.94,77.67,77.71,38931.0,64.7538,64.7704,64.546,64.5793,38931.0
2018-07-20 12:00:00,77.7,77.74,77.63,77.74,18748.0,64.571,64.6042,64.5128,64.6042,18748.0
2018-07-20 12:10:00,77.75,77.84,77.74,77.79,20215.0,64.6125,64.6873,64.6042,64.6457,20215.0
2018-07-20 12:20:00,77.78,77.88,77.78,77.85,24963.0,64.6374,64.7205,64.6374,64.6956,24963.0
2018-07-20 12:30:00,77.84,77.87,77.8,77.82,21672.0,64.6873,64.7122,64.6541,64.6707,21672.0
2018-07-20 12:40:00,77.83,77.85,77.75,77.77,26807.0,64.679,64.6956,64.6125,64.6291,26807.0
2018-07-20 12:50:00,77.76,77.78,77.71,77.74,24124.0,64.6208,64.6374,64.5793,64.6042,24124.0
2018-07-20 13:00:00,77.73,77.78,77.71,77.71,26756.0,64.5959,64.6374,64.5793,64.5793,26756.0
2018-07-20 13:10:00,77.72,77.79,77.71,77.76,24652.0,64.5876,64.6457,64.5793,64.6208,24652.0
2018-07-20 13:20:00,77.77,77.79,77.71,77.74,31010.0,64.6291,64.6457,64.5793,64.6042,31010.0
2018-07-20 13:30:00,77.75,77.77,77.66,77.7,30689.0,64.6125,64.6291,64.5377,64.571,30689.0
2018-07-20 13:40:00,77.69,77.77,77.67,77.75,38464.0,64.5626,64.6291,64.546,64.6125,38464.0
2018-07-20 13:50:00,77.76,77.8,77.68,77.72,47537.0,64.6208,64.6541,64.5543,64.5876,47537.0
2018-07-20 14:00:00,77.71,77.78,77.67,77.72,52562.0,64.5793,64.6374,64.546,64.5876,52562.0
2018-07-20 14:10:00,77.73,77.76,77.7,77.73,17133.0,64.5959,64.6208,64.571,64.5959,17133.0
2018-07-20 14:20:00,77.73,77.76,77.68,77.73,33274.0,64.5959,64.6208,64.5543,64.5959,33274.0
2018-07-20 14:30:00,77.73,77.78,77.72,77.76,30701.0,64.5959,64.6374,64.5876,64.6208,30701.0
2018-07-20 14:40:00,77.76,77.88,77.75,77.86,22879.0,64.6208,64.7205,64.6125,64.7039,22879.0
2018-07-20 14:50:00,77.86,77.95,77.85,77.94,21629.0,64.7039,64.7787,64.6956,64.7704,21629.0
2018-07-20 15:00:00,77.94,78.01,77.94,77.98,48217.0,64.7704,64.8286,64.7704,64.8036,48217.0
2018-07-20 15:10:00,77.99,78.02,77.97,78.01,36649.0,64.8119,64.8369,64.7953,64.8286,36649.0
2018-07-20 15:20:00,78.02,78.03,77.97,77.98,54395.0,64.8369,64.8452,64.7953,64.8036,54395.0
2018-07-20 15:30:00,77.98,77.99,77.9,77.92,93055.0,64.8036,64.8119,64.7372,64.7538,93055.0
2018-07-20 15:40:00,77.92,78.0,77.87,77.89,127770.0,64.7538,64.8203,64.7122,64.7288,127770.0
2018-07-20 15:50:00,77.89,77.9,77.7,77.76,252030.0,64.7288,64.7372,64.571,64.6208,252030.0
2018-07-23 09:30:00,77.95,78.47,77.88,78.45,127645.0,64.7787,65.2108,64.7205,65.1942,127645.0
2018-07-23 09:40:00,78.44,78.46,78.09,78.18,57266.0,65.1859,65.2025,64.8951,64.9698,57266.0
2018-07-23 09:50:00,78.2,78.44,78.11,78.34,97894.0,64.9865,65.1859,64.9117,65.1028,97894.0
2018-07-23 10:00:00,78.36,78.4,78.12,78.17,29880.0,65.1194,65.1527,64.92,64.9615,29880.0
2018-07-23 10:10:00,78.16,78.2,77.96,78.05,50162.0,64.9532,64.9865,64.787,64.8618,50162.0
2018-07-23 10:20:00,78.03,78.1,77.95,77.97,44515.0,64.8452,64.9034,64.7787,64.7953,44515.0
2018-07-23 10:30:00,77.96,78.12,77.91,78.09,26194.0,64.787,64.92,64.7455,64.8951,26194.0
2018-07-23 10:40:00,78.09,78.14,78.04,78.14,26600.0,64.8951,64.9366,64.8535,64.9366,26600.0
2018-07-23 10:50:00,78.14,78.26,78.11,78.25,28570.0,64.9366,65.0363,64.9117,65.028,28570.0
2018-07-23 11:00:00,78.22,78.43,78.21,78.25,31875.0,65.0031,65.1776,64.9948,65.028,31875.0
2018-07-23 11:10:00,78.26,78.47,78.23,78.44,36830.0,65.0363,65.2108,65.0114,65.1859,36830.0
2018-07-23 11:20:00,78.44,78.44,78.33,78.34,37221.0,65.1859,65.1859,65.0945,65.1028,37221.0
2018-07-23 11:30:00,78.33,78.47,78.32,78.39,35983.0,65.0945,65.2108,65.0862,65.1444,35983.0
2018-07-23 11:40:00,78.38,78.76,78.38,78.75,130054.0,65.136,65.4518,65.136,65.4435,130054.0
2018-07-23 11:50:00,78.75,78.85,78.65,78.76,61411.0,65.4435,65.5266,65.3604,65.4518,61411.0
2018-07-23 12:00:00,78.77,78.86,78.75,78.84,34984.0,65.4602,65.5349,65.4435,65.5183,34984.0
2018-07-23 12:10:00,78.83,78.93,78.8,78.85,48692.0,65.51,65.5931,65.4851,65.5266,48692.0
2018-07-23 12:20:00,78.86,78.93,78.82,78.84,52698.0,65.5349,65.5931,65.5017,65.5183,52698.0
2018-07-23 12:30:00,78.84,78.86,78.73,78.81,21012.0,65.5183,65.5349,65.4269,65.4934,21012.0
2018-07-23 12:40:00,78.81,78.83,78.78,78.8,24254.0,65.4934,65.51,65.4685,65.4851,24254.0
2018-07-23 12:50:00,78.8,78.83,78.7,78.73,34923.0,65.4851,65.51,65.402,65.4269,34923.0
2018-07-23 13:00:00,78.73,78.79,78.69,78.69,34366.0,65.4269,65.4768,65.3937,65.3937,34366.0
2018-07-23 13:10:00,78.69,78.69,78.59,78.65,31647.0,65.3937,65.3937,65.3106,65.3604,31647.0
2018-07-23 13:20:00,78.64,78.68,78.62,78.66,29721.0,65.3521,65.3854,65.3355,65.3687,29721.0
2018-07-23 13:30:00,78.66,78.69,78.52,78.54,34567.0,65.3687,65.3937,65.2524,65.269,34567.0
2018-07-23 13:40:00,78.56,78.6,78.51,78.55,21590.0,65.2856,65.3189,65.2441,65.2773,21590.0
2018-07-23 13:50:00,78.56,78.58,78.49,78.54,27446.0,65.2856,65.3023,65.2275,65.269,27446.0
2018-07-23 14:00:00,78.54,78.58,78.46,78.48,30423.0,65.269,65.3023,65.2025,65.2192,30423.0
2018-07-23 14:10:00,78.47,78.51,78.42,78.42,43675.0,65.2108,65.2441,65.1693,65.1693,43675.0
2018-07-23 14:20:00,78.42,78.5,78.41,78.45,81106.0,65.1693,65.2358,65.161,65.1942,81106.0
2018-07-23 14:30:00,78.46,78.49,78.37,78.41,52879.0,65.2025,65.2275,65.1277,65.161,52879.0
2018-07-23 14:40:00,78.41,78.55,78.38,78.53,53596.0,65.161,65.2773,65.136,65.2607,53596.0
2018-07-23 14:50:00,78.52,78.61,78.52,78.58,51313.0,65.2524,65.3272,65.2524,65.3023,51313.0
2018-07-23 15:00:00,78.58,78.6,78.49,78.59,48829.0,65.3023,65.3189,65.2275,65.3106,48829.0
2018-07-23 15:10:00,78.59,78.65,78.57,78.6,61409.0,65.3106,65.3604,65.2939,65.3189,61409.0
2018-07-23 15:20:00,78.6,78.67,78.5,78.67,68866.0,65.3189,65.377,65.2358,65.377,68866.0
2018-07-23 15:30:00,78.67,78.67,78.55,78.65,99908.0,65.377,65.377,65.2773,65.3604,99908.0
2018-07-23 15:40:00,78.65,78.78,78.57,78.71,145105.0,65.3604,65.4685,65.2939,65.4103,145105.0
2018-07-23 15:50:00,78.71,78.74,78.58,78.69,327145.0,65.4103,65.4352,65.3023,65.3937,327145.0
2018-07-24 09:30:00,78.95,79.94,78.85,79.91,299258.0,65.6097,66.4325,65.5266,66.4075,299258.0
2018-07-24 09:40:00,79.89,80.06,79.46,79.58,245900.0,66.3909,66.5322,66.0336,66.1333,245900.0
2018-07-24 09:50:00,79.58,79.99,79.45,79.9,158680.0,66.1333,66.474,66.0253,66.3992,158680.0
2018-07-24 10:00:00,79.91,79.96,79.38,79.38,186713.0,66.4075,66.4491,65.9671,65.9671,186713.0
2018-07-24 10:10:00,79.41,79.68,79.41,79.67,91292.0,65.992,66.2164,65.992,66.2081,91292.0
2018-07-24 10:20:00,79.67,79.77,79.57,79.64,170939.0,66.2081,66.2912,66.125,66.1831,170939.0
2018-07-24 10:30:00,79.64,79.77,79.63,79.7,109114.0,66.1831,66.2912,66.1748,66.233,109114.0
2018-07-24 10:40:00,79.7,79.84,79.65,79.69,133626.0,66.233,66.3494,66.1915,66.2247,133626.0
2018-07-24 10:50:00,79.68,79.72,79.26,79.26,71689.0,66.2164,66.2496,65.8674,65.8674,71689.0
2018-07-24 11:00:00,79.28,79.35,79.11,79.31,213558.0,65.884,65.9421,65.7427,65.9089,213558.0
2018-07-24 11:10:00,79.29,79.44,79.15,79.24,100828.0,65.8923,66.0169,65.7759,65.8507,100828.0
2018-07-24 11:20:00,79.24,79.48,79.21,79.44,62598.0,65.8507,66.0502,65.8258,66.0169,62598.0
2018-07-24 11:30:00,79.45,79.59,79.44,79.48,97424.0,66.0253,66.1416,66.0169,66.0502,97424.0
2018-07-24 11:40:00,79.48,79.58,79.47,79.54,107360.0,66.0502,66.1333,66.0419,66.1,107360.0
2018-07-24 11:50:00,79.54,79.55,79.42,79.5,77640.0,66.1,66.1084,66.0003,66.0668,77640.0
2018-07-24 12:00:00,79.51,79.61,79.45,79.57,60329.0,66.0751,66.1582,66.0253,66.125,60329.0
2018-07-24 12:10:00,79.58,79.64,79.54,79.56,73535.0,66.1333,66.1831,66.1,66.1167,73535.0
2018-07-24 12:20:00,79.55,79.56,79.43,79.48,62497.0,66.1084,66.1167,66.0086,66.0502,62497.0
2018-07-24 12:30:00,79.48,79.52,79.4,79.43,90342.0,66.0502,66.0834,65.9837,66.0086,90342.0
2018-07-24 12:40:00,79.42,79.44,79.34,79.38,65142.0,66.0003,66.0169,65.9338,65.9671,65142.0
2018-07-24 12:50:00,79.36,79.41,79.31,79.39,51160.0,65.9505,65.992,65.9089,65.9754,51160.0
2018-07-24 13:00:00,79.38,79.39,79.26,79.31,60835.0,65.9671,65.9754,65.8674,65.9089,60835.0
2018-07-24 13:10:00,79.31,79.43,79.29,79.39,46687.0,65.9089,66.0086,65.8923,65.9754,46687.0
2018-07-24 13:20:00,79.4,79.41,79.31,79.32,76117.0,65.9837,65.992,65.9089,65.9172,76117.0
2018-07-24 13:30:00,79.33,79.35,79.19,79.31,167687.0,65.9255,65.9421,65.8092,65.9089,167687.0
2018-07-24 13:40:00,79.31,79.35,79.2,79.21,79225.0,65.9089,65.9421,65.8175,65.8258,79225.0
2018-07-24 13:50:00,79.22,79.28,79.14,79.25,54302.0,65.8341,65.884,65.7676,65.859,54302.0
2018-07-24 14:00:00,79.24,79.26,79.08,79.18,69285.0,65.8507,65.8674,65.7178,65.8009,69285.0
2018-07-24 14:10:00,79.18,79.19,79.04,79.13,62952.0,65.8009,65.8092,65.6845,65.7593,62952.0
2018-07-24 14:20:00,79.12,79.15,79.07,79.1,55348.0,65.751,65.7759,65.7095,65.7344,55348.0
2018-07-24 14:30:00,79.11,79.11,78.86,78.87,68941.0,65.7427,65.7427,65.5349,65.5433,68941.0
2018-07-24 14:40:00,78.87,79.03,78.87,78.95,49713.0,65.5433,65.6762,65.5433,65.6097,49713.0
2018-07-24 14:50:00,78.95,78.98,78.84,78.92,53878.0,65.6097,65.6347,65.5183,65.5848,53878.0
2018-07-24 15:00:00,78.92,79.02,78.89,79.01,31870.0,65.5848,65.6679,65.5599,65.6596,31870.0
2018-07-24 15:10:00,79.01,79.11,78.96,79.09,46995.0,65.6596,65.7427,65.618,65.7261,46995.0
2018-07-24 15:20:00,79.1,79.15,79.03,79.15,54549.0,65.7344,65.7759,65.6762,65.7759,54549.0
2018-07-24 15:30:00,79.15,79.2,79.1,79.19,89640.0,65.7759,65.8175,65.7344,65.8092,89640.0
2018-07-24 15:40:00,79.2,79.29,79.14,79.29,183354.0,65.8175,65.8923,65.7676,65.8923,183354.0
2018-07-24 15:50:00,79.3,79.44,79.27,79.36,592950.0,65.9006,66.0169,65.8757,65.9505,592950.0
2018-07-25 09:30:00,79.6,79.85,79.48,79.77,153660.0,66.1499,66.3577,66.0502,66.2912,153660.0
2018-07-25 09:40:00,79.76,79.94,79.62,79.71,64135.0,66.2829,66.4325,66.1665,66.2413,64135.0
2018-07-25 09:50:00,79.71,80.15,79.66,80.09,129433.0,66.2413,66.607,66.1998,66.5571,129433.0
2018-07-25 10:00:00,80.09,80.18,79.67,79.7,133428.0,66.5571,66.6319,66.2081,66.233,133428.0
2018-07-25 10:10:00,79.68,79.8,79.38,79.41,119124.0,66.2164,66.3161,65.9671,65.992,119124.0
2018-07-25 10:20:00,79.4,79.67,79.35,79.64,54771.0,65.9837,66.2081,65.9421,66.1831,54771.0
2018-07-25 10:30:00,79.65,79.71,79.55,79.55,42064.0,66.1915,66.2413,66.1084,66.1084,42064.0
2018-07-25 10:40:00,79.53,79.76,79.34,79.74,49343.0,66.0917,66.2829,65.9338,66.2662,49343.0
2018-07-25 10:50:00,79.73,79.83,79.55,79.55,68338.0,66.2579,66.341,66.1084,66.1084,68338.0
2018-07-25 11:00:00,79.56,79.63,79.48,79.63,52053.0,66.1167,66.1748,66.0502,66.1748,52053.0
2018-07-25 11:10:00,79.65,79.74,79.61,79.64,46454.0,66.1915,66.2662,66.1582,66.1831,46454.0
2018-07-25 11:20:00,79.63,79.8,79.56,79.73,41818.0,66.1748,66.3161,66.1167,66.2579,41818.0
2018-07-25 11:30:00,79.71,79.76,79.65,79.66,41836.0,66.2413,66.2829,66.1915,66.1998,41836.0
2018-07-25 11:40:00,79.66,79.73,79.55,79.59,33223.0,66.1998,66.2579,66.1084,66.1416,33223.0
2018-07-25 11:50:00,79.59,79.6,79.4,79.51,41113.0,66.1416,66.1499,65.9837,66.0751,41113.0
2018-07-25 12:00:00,79.52,79.57,79.46,79.49,30328.0,66.0834,66.125,66.0336,66.0585,30328.0
2018-07-25 12:10:00,79.5,79.52,79.45,79.5,45566.0,66.0668,66.0834,66.0253,66.0668,45566.0
2018-07-25 12:20:00,79.51,79.57,79.5,79.55,25565.0,66.0751,66.125,66.0668,66.1084,25565.0
2018-07-25 12:30:00,79.55,79.55,79.46,79.48,40978.0,66.1084,66.1084,66.0336,66.0502,40978.0
2018-07-25 12:40:00,79.46,79.47,79.28,79.29,41868.0,66.0336,66.0419,65.884,65.8923,41868.0
2018-07-25 12:50:00,79.29,79.42,79.29,79.42,31036.0,65.8923,66.0003,65.8923,66.0003,31036.0
2018-07-25 13:00:00,79.43,79.47,79.35,79.47,31536.0,66.0086,66.0419,65.9421,66.0419,31536.0
2018-07-25 13:10:00,79.48,79.51,79.4,79.41,39004.0,66.0502,66.0751,65.9837,65.992,39004.0
2018-07-25 13:20:00,79.41,79.43,79.25,79.25,36341.0,65.992,66.0086,65.859,65.859,36341.0
2018-07-25 13:30:00,79.25,79.27,79.16,79.23,35346.0,65.859,65.8757,65.7843,65.8424,35346.0
2018-07-25 13:40:00,79.23,79.42,79.23,79.39,23165.0,65.8424,66.0003,65.8424,65.9754,23165.0
2018-07-25 13:50:00,79.4,79.44,79.35,79.38,24090.0,65.9837,66.0169,65.9421,65.9671,24090.0
2018-07-25 14:00:00,79.37,79.41,79.32,79.39,35101.0,65.9588,65.992,65.9172,65.9754,35101.0
2018-07-25 14:10:00,79.39,79.49,79.31,79.48,39443.0,65.9754,66.0585,65.9089,66.0502,39443.0
2018-07-25 14:20:00,79.48,79.52,79.41,79.47,37570.0,66.0502,66.0834,65.992,66.0419,37570.0
2018-07-25 14:30:00,79.48,79.65,79.48,79.64,55494.0,66.0502,66.1915,66.0502,66.1831,55494.0
2018-07-25 14:40:00,79.64,79.65,79.55,79.61,60356.0,66.1831,66.1915,66.1084,66.1582,60356.0
2018-07-25 14:50:00,79.59,79.66,79.56,79.66,48744.0,66.1416,66.1998,66.1167,66.1998,48744.0
2018-07-25 15:00:00,79.66,79.73,79.63,79.63,53826.0,66.1998,66.2579,66.1748,66.1748,53826.0
2018-07-25 15:10:00,79.62,79.66,79.6,79.61,42114.0,66.1665,66.1998,66.1499,66.1582,42114.0
2018-07-25 15:20:00,79.6,79.6,79.34,79.4,103754.0,66.1499,66.1499,65.9338,65.9837,103754.0
2018-07-25 15:30:00,79.39,79.78,79.39,79.78,152819.0,65.9754,66.2995,65.9754,66.2995,152819.0
2018-07-25 15:40:00,79.77,79.99,79.57,79.99,180179.0,66.2912,66.474,66.125,66.474,180179.0
2018-07-25 15:50:00,79.99,79.99,79.57,79.98,306777.0,66.474,66.474,66.125,66.4657,306777.0
2018-07-26 09:30:00,79.96,81.13,79.96,81.03,229649.0,66.4491,67.4214,66.4491,67.3383,229649.0
2018-07-26 09:40:00,81.05,81.29,80.56,80.62,177799.0,67.3549,67.5543,66.9477,66.9976,177799.0
2018-07-26 09:50:00,80.62,80.97,80.55,80.88,140994.0,66.9976,67.2884,66.9394,67.2136,140994.0
2018-07-26 10:00:00,80.86,81.0,80.69,80.91,134547.0,67.197,67.3133,67.0557,67.2386,134547.0
2018-07-26 10:10:00,80.92,81.0,80.67,80.95,71181.0,67.2469,67.3133,67.0391,67.2718,71181.0
2018-07-26 10:20:00,80.95,80.98,80.53,80.56,103744.0,67.2718,67.2967,66.9228,66.9477,103744.0
2018-07-26 10:30:00,80.56,80.61,80.45,80.5,49930.0,66.9477,66.9892,66.8563,66.8978,49930.0
2018-07-26 10:40:00,80.51,80.51,80.27,80.45,51682.0,66.9061,66.9061,66.7067,66.8563,51682.0
2018-07-26 10:50:00,80.45,80.55,80.44,80.53,63828.0,66.8563,66.9394,66.848,66.9228,63828.0
2018-07-26 11:00:00,80.52,80.52,80.26,80.32,40738.0,66.9145,66.9145,66.6984,66.7482,40738.0
2018-07-26 11:10:00,80.31,80.45,80.25,80.34,92024.0,66.7399,66.8563,66.6901,66.7649,92024.0
2018-07-26 11:20:00,80.33,80.34,80.2,80.26,33828.0,66.7566,66.7649,66.6485,66.6984,33828.0
2018-07-26 11:30:00,80.26,80.43,80.21,80.43,33637.0,66.6984,66.8397,66.6568,66.8397,33637.0
2018-07-26 11:40:00,80.42,80.43,80.03,80.07,54859.0,66.8313,66.8397,66.5072,66.5405,54859.0
2018-07-26 11:50:00,80.06,80.06,79.85,79.94,61800.0,66.5322,66.5322,66.3577,66.4325,61800.0
2018-07-26 12:00:00,79.94,79.99,79.73,79.76,45565.0,66.4325,66.474,66.2579,66.2829,45565.0
2018-07-26 12:10:00,79.76,79.79,79.58,79.59,60233.0,66.2829,66.3078,66.1333,66.1416,60233.0
2018-07-26 12:20:00,79.6,79.87,79.54,79.87,46279.0,66.1499,66.3743,66.1,66.3743,46279.0
2018-07-26 12:30:00,79.88,80.1,79.87,80.09,109527.0,66.3826,66.5654,66.3743,66.5571,109527.0
2018-07-26 12:40:00,80.08,80.23,80.08,80.16,208995.0,66.5488,66.6735,66.5488,66.6153,208995.0
2018-07-26 12:50:00,80.14,80.15,79.97,79.99,48161.0,66.5987,66.607,66.4574,66.474,48161.0
2018-07-26 13:00:00,79.98,79.99,79.87,79.93,34507.0,66.4657,66.474,66.3743,66.4241,34507.0
2018-07-26 13:10:00,79.92,79.95,79.81,79.89,25875.0,66.4158,66.4408,66.3244,66.3909,25875.0
2018-07-26 13:20:00,79.88,80.06,79.88,80.04,37278.0,66.3826,66.5322,66.3826,66.5156,37278.0
2018-07-26 13:30:00,80.04,80.21,80.04,80.17,40586.0,66.5156,66.6568,66.5156,66.6236,40586.0
2018-07-26 13:40:00,80.17,80.18,80.09,80.12,38528.0,66.6236,66.6319,66.5571,66.582,38528.0
2018-07-26 13:50:00,80.11,80.11,79.97,80.07,37770.0,66.5737,66.5737,66.4574,66.5405,37770.0
2018-07-26 14:00:00,80.06,80.07,79.92,80.0,43467.0,66.5322,66.5405,66.4158,66.4823,43467.0
2018-07-26 14:10:00,80.0,80.05,79.95,79.98,33312.0,66.4823,66.5239,66.4408,66.4657,33312.0
2018-07-26 14:20:00,79.99,80.1,79.98,80.1,50172.0,66.474,66.5654,66.4657,66.5654,50172.0
2018-07-26 14:30:00,80.09,80.22,80.07,80.22,41294.0,66.5571,66.6651,66.5405,66.6651,41294.0
2018-07-26 14:40:00,80.23,80.23,80.06,80.08,80044.0,66.6735,66.6735,66.5322,66.5488,80044.0
2018-07-26 14:50:00,80.07,80.08,79.94,79.95,48791.0,66.5405,66.5488,66.4325,66.4408,48791.0
2018-07-26 15:00:00,79.95,79.95,79.87,79.94,44412.0,66.4408,66.4408,66.3743,66.4325,44412.0
2018-07-26 15:10:00,79.93,79.94,79.78,79.83,85670.0,66.4241,66.4325,66.2995,66.341,85670.0
2018-07-26 15:20:00,79.83,79.93,79.82,79.92,34040.0,66.341,66.4241,66.3327,66.4158,34040.0
2018-07-26 15:30:00,79.92,80.08,79.92,80.01,49697.0,66.4158,66.5488,66.4158,66.4906,49697.0
2018-07-26 15:40:00,80.01,80.01,79.85,79.85,87296.0,66.4906,66.4906,66.3577,66.3577,87296.0
2018-07-26 15:50:00,79.86,79.91,79.8,79.85,310338.0,66.366,66.4075,66.3161,66.3577,310338.0
2018-07-27 09:30:00,80.45,80.93,80.28,80.86,132472.0,66.8563,67.2552,66.715,67.197,132472.0
2018-07-27 09:40:00,80.85,80.87,80.0,80.62,120963.0,67.1887,67.2053,66.4823,66.9976,120963.0
2018-07-27 09:50:00,80.6,80.89,80.42,80.75,66880.0,66.9809,67.2219,66.8313,67.1056,66880.0
2018-07-27 10:00:00,80.75,81.0,80.74,80.77,121893.0,67.1056,67.3133,67.0973,67.1222,121893.0
2018-07-27 10:10:00,80.77,80.83,80.54,80.69,148378.0,67.1222,67.1721,66.9311,67.0557,148378.0
2018-07-27 10:20:00,80.67,80.86,80.66,80.73,84901.0,67.0391,67.197,67.0308,67.089,84901.0
2018-07-27 10:30:00,80.73,80.89,80.71,80.79,83690.0,67.089,67.2219,67.0723,67.1388,83690.0
2018-07-27 10:40:00,80.79,80.79,80.45,80.56,85098.0,67.1388,67.1388,66.8563,66.9477,85098.0
2018-07-27 10:50:00,80.54,80.6,80.3,80.45,92440.0,66.9311,66.9809,66.7316,66.8563,92440.0
2018-07-27 11:00:00,80.45,80.58,80.25,80.57,69277.0,66.8563,66.9643,66.6901,66.956,69277.0
2018-07-27 11:10:00,80.58,80.71,80.44,80.51,62301.0,66.9643,67.0723,66.848,66.9061,62301.0
2018-07-27 11:20:00,80.51,80.66,80.4,80.43,60321.0,66.9061,67.0308,66.8147,66.8397,60321.0
2018-07-27 11:30:00,80.44,80.75,80.43,80.66,59694.0,66.848,67.1056,66.8397,67.0308,59694.0
2018-07-27 11:40:00,80.63,80.65,80.44,80.54,52939.0,67.0059,67.0225,66.848,66.9311,52939.0
2018-07-27 11:50:00,80.55,80.57,80.34,80.4,31495.0,66.9394,66.956,66.7649,66.8147,31495.0
2018-07-27 12:00:00,80.4,80.47,80.37,80.39,43145.0,66.8147,66.8729,66.7898,66.8064,43145.0
2018-07-27 12:10:00,80.39,80.4,80.19,80.22,36050.0,66.8064,66.8147,66.6402,66.6651,36050.0
2018-07-27 12:20:00,80.21,80.21,80.07,80.14,40337.0,66.6568,66.6568,66.5405,66.5987,40337.0
2018-07-27 12:30:00,80.14,80.15,79.97,80.0,36309.0,66.5987,66.607,66.4574,66.4823,36309.0
2018-07-27 12:40:00,80.01,80.12,79.98,79.99,35074.0,66.4906,66.582,66.4657,66.474,35074.0
2018-07-27 12:50:00,80.0,80.03,79.85,79.9,64266.0,66.4823,66.5072,66.3577,66.3992,64266.0
2018-07-27 13:00:00,79.9,80.13,79.87,79.98,52933.0,66.3992,66.5904,66.3743,66.4657,52933.0
2018-07-27 13:10:00,79.96,79.96,79.66,79.74,50455.0,66.4491,66.4491,66.1998,66.2662,50455.0
2018-07-27 13:20:00,79.73,79.83,79.67,79.83,35578.0,66.2579,66.341,66.2081,66.341,35578.0
2018-07-27 13:30:00,79.83,79.86,79.74,79.85,24498.0,66.341,66.366,66.2662,66.3577,24498.0
2018-07-27 13:40:00,79.88,79.94,79.84,79.89,30113.0,66.3826,66.4325,66.3494,66.3909,30113.0
2018-07-27 13:50:00,79.87,79.9,79.75,79.79,27747.0,66.3743,66.3992,66.2746,66.3078,27747.0
2018-07-27 14:00:00,79.77,79.77,79.66,79.72,37546.0,66.2912,66.2912,66.1998,66.2496,37546.0
2018-07-27 14:10:00,79.72,79.89,79.71,79.77,28290.0,66.2496,66.3909,66.2413,66.2912,28290.0
2018-07-27 14:20:00,79.77,79.79,79.67,79.72,27150.0,66.2912,66.3078,66.2081,66.2496,27150.0
2018-07-27 14:30:00,79.72,79.82,79.66,79.73,39617.0,66.2496,66.3327,66.1998,66.2579,39617.0
2018-07-27 14:40:00,79.74,79.86,79.7,79.77,57301.0,66.2662,66.366,66.233,66.2912,57301.0
2018-07-27 14:50:00,79.77,79.92,79.77,79.9,43245.0,66.2912,66.4158,66.2912,66.3992,43245.0
2018-07-27 15:00:00,79.9,80.02,79.9,79.97,56323.0,66.3992,66.4989,66.3992,66.4574,56323.0
2018-07-27 15:10:00,79.96,80.07,79.94,80.02,68832.0,66.4491,66.5405,66.4325,66.4989,68832.0
2018-07-27 15:20:00,80.02,80.19,79.99,80.05,70473.0,66.4989,66.6402,66.474,66.5239,70473.0
2018-07-27 15:30:00,80.06,80.09,80.0,80.08,64134.0,66.5322,66.5571,66.4823,66.5488,64134.0
2018-07-27 15:40:00,80.07,80.11,80.03,80.06,112879.0,66.5405,66.5737,66.5072,66.5322,112879.0
2018-07-27 15:50:00,80.06,80.15,80.05,80.13,199058.0,66.5322,66.607,66.5239,66.5904,199058.0
2018-07-30 09:30:00,80.19,80.97,80.19,80.57,158013.0,66.6402,67.2884,66.6402,66.956,158013.0
2018-07-30 09:40:00,80.6,80.89,80.49,80.89,81727.0,66.9809,67.2219,66.8895,67.2219,81727.0
2018-07-30 09:50:00,80.88,81.15,80.67,80.68,110192.0,67.2136,67.438,67.0391,67.0474,110192.0
2018-07-30 10:00:00,80.73,81.14,80.6,81.04,68230.0,67.089,67.4297,66.9809,67.3466,68230.0
2018-07-30 10:10:00,81.03,81.11,80.82,80.94,74623.0,67.3383,67.4048,67.1638,67.2635,74623.0
2018-07-30 10:20:00,80.93,81.06,80.83,81.06,51618.0,67.2552,67.3632,67.1721,67.3632,51618.0
2018-07-30 10:30:00,81.07,81.11,80.79,80.85,68363.0,67.3715,67.4048,67.1388,67.1887,68363.0
2018-07-30 10:40:00,80.84,80.94,80.79,80.93,71280.0,67.1804,67.2635,67.1388,67.2552,71280.0
2018-07-30 10:50:00,80.93,81.1,80.92,81.03,55346.0,67.2552,67.3964,67.2469,67.3383,55346.0
2018-07-30 11:00:00,81.03,81.06,80.83,81.04,60246.0,67.3383,67.3632,67.1721,67.3466,60246.0
2018-07-30 11:10:00,81.01,81.05,80.86,80.87,48990.0,67.3217,67.3549,67.197,67.2053,48990.0
2018-07-30 11:20:00,80.87,80.91,80.78,80.86,39902.0,67.2053,67.2386,67.1305,67.197,39902.0
2018-07-30 11:30:00,80.87,81.0,80.83,80.99,90185.0,67.2053,67.3133,67.1721,67.305,90185.0
2018-07-30 11:40:00,80.99,81.1,80.98,81.08,81287.0,67.305,67.3964,67.2967,67.3798,81287.0
2018-07-30 11:50:00,81.08,81.09,80.94,80.95,65225.0,67.3798,67.3881,67.2635,67.2718,65225.0
2018-07-30 12:00:00,80.95,80.95,80.68,80.68,35485.0,67.2718,67.2718,67.0474,67.0474,35485.0
2018-07-30 12:10:00,80.69,80.76,80.67,80.68,43647.0,67.0557,67.1139,67.0391,67.0474,43647.0
2018-07-30 12:20:00,80.67,80.69,80.37,80.39,60450.0,67.0391,67.0557,66.7898,66.8064,60450.0
2018-07-30 12:30:00,80.39,80.49,80.36,80.44,53753.0,66.8064,66.8895,66.7815,66.848,53753.0
2018-07-30 12:40:00,80.44,80.48,80.3,80.3,38971.0,66.848,66.8812,66.7316,66.7316,38971.0
2018-07-30 12:50:00,80.3,80.39,80.26,80.36,39495.0,66.7316,66.8064,66.6984,66.7815,39495.0
2018-07-30 13:00:00,80.37,80.38,80.2,80.28,31803.0,66.7898,66.7981,66.6485,66.715,31803.0
2018-07-30 13:10:00,80.29,80.41,80.28,80.32,47916.0,66.7233,66.823,66.715,66.7482,47916.0
2018-07-30 13:20:00,80.31,80.45,80.31,80.44,41006.0,66.7399,66.8563,66.7399,66.848,41006.0
2018-07-30 13:30:00,80.44,80.46,80.35,80.39,25928.0,66.848,66.8646,66.7732,66.8064,25928.0
2018-07-30 13:40:00,80.39,80.4,80.31,80.37,24081.0,66.8064,66.8147,66.7399,66.7898,24081.0
2018-07-30 13:50:00,80.35,80.54,80.35,80.54,41646.0,66.7732,66.9311,66.7732,66.9311,41646.0
2018-07-30 14:00:00,80.54,80.74,80.51,80.7,63352.0,66.9311,67.0973,66.9061,67.064,63352.0
2018-07-30 14:10:00,80.69,80.89,80.68,80.89,36209.0,67.0557,67.2219,67.0474,67.2219,36209.0
2018-07-30 14:20:00,80.89,80.9,80.81,80.87,31855.0,67.2219,67.2302,67.1555,67.2053,31855.0
2018-07-30 14:30:00,80.87,80.93,80.85,80.89,61723.0,67.2053,67.2552,67.1887,67.2219,61723.0
2018-07-30 14:40:00,80.89,81.08,80.88,81.05,119839.0,67.2219,67.3798,67.2136,67.3549,119839.0
2018-07-30 14:50:00,81.04,81.2,81.01,81.2,80295.0,67.3466,67.4796,67.3217,67.4796,80295.0
2018-07-30 15:00:00,81.2,81.22,81.1,81.16,57445.0,67.4796,67.4962,67.3964,67.4463,57445.0
2018-07-30 15:10:00,81.17,81.18,80.99,81.07,45063.0,67.4546,67.4629,67.305,67.3715,45063.0
2018-07-30 15:20:00,81.08,81.15,81.04,81.08,57841.0,67.3798,67.438,67.3466,67.3798,57841.0
2018-07-30 15:30:00,81.07,81.18,81.04,81.15,89447.0,67.3715,67.4629,67.3466,67.438,89447.0
2018-07-30 15:40:00,81.14,81.16,81.04,81.12,119682.0,67.4297,67.4463,67.3466,67.4131,119682.0
2018-07-30 15:50:00,81.12,81.29,81.1,81.22,470055.0,67.4131,67.5543,67.3964,67.4962,470055.0
2018-07-31 09:30:00,81.02,81.29,80.63,80.97,172084.0,67.33,67.5543,67.0059,67.2884,172084.0
2018-07-31 09:40:00,80.97,81.05,80.62,80.62,42740.0,67.2884,67.3549,66.9976,66.9976,42740.0
2018-07-31 09:50:00,80.61,80.92,80.6,80.88,58317.0,66.9892,67.2469,66.9809,67.2136,58317.0
2018-07-31 10:00:00,80.88,80.89,80.62,80.65,49482.0,67.2136,67.2219,66.9976,67.0225,49482.0
2018-07-31 10:10:00,80.67,80.97,80.66,80.72,93594.0,67.0391,67.2884,67.0308,67.0807,93594.0
2018-07-31 10:20:00,80.72,80.93,80.72,80.86,63395.0,67.0807,67.2552,67.0807,67.197,63395.0
2018-07-31 10:30:00,80.89,80.98,80.82,80.86,49387.0,67.2219,67.2967,67.1638,67.197,49387.0
2018-07-31 10:40:00,80.82,80.84,80.72,80.77,60129.0,67.1638,67.1804,67.0807,67.1222,60129.0
2018-07-31 10:50:00,80.79,80.98,80.74,80.97,70925.0,67.1388,67.2967,67.0973,67.2884,70925.0
2018-07-31 11:00:00,80.99,81.04,80.8,80.91,30294.0,67.305,67.3466,67.1471,67.2386,30294.0
2018-07-31 11:10:00,80.89,80.94,80.81,80.85,31462.0,67.2219,67.2635,67.1555,67.1887,31462.0
2018-07-31 11:20:00,80.84,81.0,80.83,80.99,24227.0,67.1804,67.3133,67.1721,67.305,24227.0
2018-07-31 11:30:00,81.0,81.07,80.98,81.04,37366.0,67.3133,67.3715,67.2967,67.3466,37366.0
2018-07-31 11:40:00,81.05,81.11,80.95,80.98,34403.0,67.3549,67.4048,67.2718,67.2967,34403.0
2018-07-31 11:50:00,80.98,81.13,80.96,81.13,33859.0,67.2967,67.4214,67.2801,67.4214,33859.0
2018-07-31 12:00:00,81.12,81.19,81.11,81.13,74474.0,67.4131,67.4712,67.4048,67.4214,74474.0
2018-07-31 12:10:00,81.13,81.14,80.95,81.04,27774.0,67.4214,67.4297,67.2718,67.3466,27774.0
2018-07-31 12:20:00,81.04,81.1,81.02,81.09,38068.0,67.3466,67.3964,67.33,67.3881,38068.0
2018-07-31 12:30:00,81.09,81.1,81.04,81.07,41101.0,67.3881,67.3964,67.3466,67.3715,41101.0
2018-07-31 12:40:00,81.06,81.12,81.05,81.11,29956.0,67.3632,67.4131,67.3549,67.4048,29956.0
2018-07-31 12:50:00,81.11,81.14,81.1,81.12,27280.0,67.4048,67.4297,67.3964,67.4131,27280.0
2018-07-31 13:00:00,81.12,81.13,81.02,81.03,24620.0,67.4131,67.4214,67.33,67.3383,24620.0
2018-07-31 13:10:00,81.03,81.05,80.96,81.03,22848.0,67.3383,67.3549,67.2801,67.3383,22848.0
2018-07-31 13:20:00,81.02,81.04,81.0,81.03,23206.0,67.33,67.3466,67.3133,67.3383,23206.0
2018-07-31 13:30:00,81.02,81.04,80.94,80.96,31799.0,67.33,67.3466,67.2635,67.2801,31799.0
2018-07-31 13:40:00,80.97,80.97,80.9,80.97,28674.0,67.2884,67.2884,67.2302,67.2884,28674.0
2018-07-31 13:50:00,80.97,81.14,80.96,81.08,35849.0,67.2884,67.4297,67.2801,67.3798,35849.0
2018-07-31 14:00:00,81.07,81.08,80.9,80.93,27144.0,67.3715,67.3798,67.2302,67.2552,27144.0
2018-07-31 14:10:00,80.93,80.94,80.86,80.92,35199.0,67.2552,67.2635,67.197,67.2469,35199.0
2018-07-31 14:20:00,80.93,81.04,80.91,81.0,43189.0,67.2552,67.3466,67.2386,67.3133,43189.0
2018-07-31 14:30:00,81.0,81.01,80.92,80.93,26601.0,67.3133,67.3217,67.2469,67.2552,26601.0
2018-07-31 14:40:00,80.93,80.96,80.89,80.95,25566.0,67.2552,67.2801,67.2219,67.2718,25566.0
2018-07-31 14:50:00,80.95,80.95,80.87,80.9,40135.0,67.2718,67.2718,67.2053,67.2302,40135.0
2018-07-31 15:00:00,80.91,80.92,80.84,80.86,34250.0,67.2386,67.2469,67.1804,67.197,34250.0
2018-07-31 15:10:00,80.85,80.86,80.78,80.81,43070.0,67.1887,67.197,67.1305,67.1555,43070.0
2018-07-31 15:20:00,80.81,80.88,80.76,80.77,39549.0,67.1555,67.2136,67.1139,67.1222,39549.0
2018-07-31 15:30:00,80.77,80.79,80.64,80.68,79355.0,67.1222,67.1388,67.0142,67.0474,79355.0
2018-07-31 15:40:00,80.68,80.73,80.57,80.59,132978.0,67.0474,67.089,66.956,66.9726,132978.0
2018-07-31 15:50:00,80.59,80.72,80.53,80.67,301580.0,66.9726,67.0807,66.9228,67.0391,301580.0
2018-08-01 09:30:00,80.6,80.91,80.49,80.85,141891.0,66.9809,67.2386,66.8895,67.1887,141891.0
2018-08-01 09:40:00,80.89,80.89,80.05,80.41,124748.0,67.2219,67.2219,66.5239,66.823,124748.0
2018-08-01 09:50:00,80.4,80.79,80.28,80.62,93799.0,66.8147,67.1388,66.715,66.9976,93799.0
2018-08-01 10:00:00,80.61,80.62,80.09,80.37,97549.0,66.9892,66.9976,66.5571,66.7898,97549.0
2018-08-01 10:10:00,80.35,80.54,80.29,80.3,106111.0,66.7732,66.9311,66.7233,66.7316,106111.0
2018-08-01 10:20:00,80.3,80.45,80.29,80.35,60629.0,66.7316,66.8563,66.7233,66.7732,60629.0
2018-08-01 10:30:00,80.34,80.4,80.24,80.34,59955.0,66.7649,66.8147,66.6818,66.7649,59955.0
2018-08-01 10:40:00,80.37,80.39,79.98,80.07,91344.0,66.7898,66.8064,66.4657,66.5405,91344.0
2018-08-01 10:50:00,80.07,80.1,79.84,79.84,59487.0,66.5405,66.5654,66.3494,66.3494,59487.0
2018-08-01 11:00:00,79.84,79.9,79.58,79.64,54852.0,66.3494,66.3992,66.1333,66.1831,54852.0
2018-08-01 11:10:00,79.63,79.69,79.46,79.53,70262.0,66.1748,66.2247,66.0336,66.0917,70262.0
2018-08-01 11:20:00,79.52,79.57,79.44,79.52,52157.0,66.0834,66.125,66.0169,66.0834,52157.0
2018-08-01 11:30:00,79.52,79.82,79.42,79.66,63481.0,66.0834,66.3327,66.0003,66.1998,63481.0
2018-08-01 11:40:00,79.66,79.68,79.42,79.45,40668.0,66.1998,66.2164,66.0003,66.0253,40668.0
2018-08-01 11:50:00,79.45,79.49,79.22,79.26,50052.0,66.0253,66.0585,65.8341,65.8674,50052.0
2018-08-01 12:00:00,79.26,79.27,79.12,79.16,73303.0,65.8674,65.8757,65.751,65.7843,73303.0
2018-08-01 12:10:00,79.16,79.3,79.15,79.3,52720.0,65.7843,65.9006,65.7759,65.9006,52720.0
2018-08-01 12:20:00,79.31,79.37,79.12,79.13,40405.0,65.9089,65.9588,65.751,65.7593,40405.0
2018-08-01 12:30:00,79.12,79.2,79.04,79.04,34733.0,65.751,65.8175,65.6845,65.6845,34733.0
2018-08-01 12:40:00,79.04,79.16,79.03,79.12,35861.0,65.6845,65.7843,65.6762,65.751,35861.0
2018-08-01 12:50:00,79.11,79.15,79.02,79.04,27014.0,65.7427,65.7759,65.6679,65.6845,27014.0
2018-08-01 13:00:00,79.04,79.11,78.96,79.03,51592.0,65.6845,65.7427,65.618,65.6762,51592.0
2018-08-01 13:10:00,79.03,79.09,78.99,79.07,23310.0,65.6762,65.7261,65.643,65.7095,23310.0
2018-08-01 13:20:00,79.06,79.24,78.99,79.21,40904.0,65.7011,65.8507,65.643,65.8258,40904.0
2018-08-01 13:30:00,79.21,79.26,79.09,79.15,26670.0,65.8258,65.8674,65.7261,65.7759,26670.0
2018-08-01 13:40:00,79.17,79.18,78.95,78.95,40720.0,65.7926,65.8009,65.6097,65.6097,40720.0
2018-08-01 13:50:00,78.94,78.94,78.63,78.7,61089.0,65.6014,65.6014,65.3438,65.402,61089.0
2018-08-01 14:00:00,78.68,78.7,78.4,78.54,118049.0,65.3854,65.402,65.1527,65.269,118049.0
2018-08-01 14:10:00,78.54,79.02,78.48,78.94,105058.0,65.269,65.6679,65.2192,65.6014,105058.0
2018-08-01 14:20:00,78.95,79.11,78.88,78.96,135395.0,65.6097,65.7427,65.5516,65.618,135395.0
2018-08-01 14:30:00,78.97,79.03,78.68,78.7,74921.0,65.6264,65.6762,65.3854,65.402,74921.0
2018-08-01 14:40:00,78.71,78.71,78.36,78.37,126398.0,65.4103,65.4103,65.1194,65.1277,126398.0
2018-08-01 14:50:00,78.37,78.51,78.34,78.36,114006.0,65.1277,65.2441,65.1028,65.1194,114006.0
2018-08-01 15:00:00,78.37,78.64,78.36,78.64,183937.0,65.1277,65.3521,65.1194,65.3521,183937.0
2018-08-01 15:10:00,78.64,78.76,78.6,78.76,82276.0,65.3521,65.4518,65.3189,65.4518,82276.0
2018-08-01 15:20:00,78.75,78.99,78.75,78.88,73597.0,65.4435,65.643,65.4435,65.5516,73597.0
2018-08-01 15:30:00,78.89,78.96,78.84,78.95,88890.0,65.5599,65.618,65.5183,65.6097,88890.0
2018-08-01 15:40:00,78.95,79.06,78.89,79.04,162027.0,65.6097,65.7011,65.5599,65.6845,162027.0
2018-08-01 15:50:00,79.03,79.04,78.93,78.95,239450.0,65.6762,65.6845,65.5931,65.6097,239450.0
2018-08-02 09:30:00,78.93,79.81,78.92,79.47,209355.0,65.5931,66.3244,65.5848,66.0419,209355.0
2018-08-02 09:40:00,79.47,79.8,79.28,79.41,168398.0,66.0419,66.3161,65.884,65.992,168398.0
2018-08-02 09:50:00,79.39,79.39,78.81,78.89,233153.0,65.9754,65.9754,65.4934,65.5599,233153.0
2018-08-02 10:00:00,78.84,79.36,78.84,79.24,165522.0,65.5183,65.9505,65.5183,65.8507,165522.0
2018-08-02 10:10:00,79.25,79.68,79.22,79.66,119484.0,65.859,66.2164,65.8341,66.1998,119484.0
2018-08-02 10:20:00,79.65,79.72,79.47,79.48,134847.0,66.1915,66.2496,66.0419,66.0502,134847.0
2018-08-02 10:30:00,79.49,79.95,79.49,79.92,79688.0,66.0585,66.4408,66.0585,66.4158,79688.0
2018-08-02 10:40:00,79.92,80.08,79.79,80.06,59327.0,66.4158,66.5488,66.3078,66.5322,59327.0
2018-08-02 10:50:00,80.07,80.25,79.93,80.2,74355.0,66.5405,66.6901,66.4241,66.6485,74355.0
2018-08-02 11:00:00,80.22,80.5,80.17,80.38,93040.0,66.6651,66.8978,66.6236,66.7981,93040.0
2018-08-02 11:10:00,80.39,80.45,80.2,80.42,53069.0,66.8064,66.8563,66.6485,66.8313,53069.0
2018-08-02 11:20:00,80.45,80.45,80.22,80.23,35082.0,66.8563,66.8563,66.6651,66.6735,35082.0
2018-08-02 11:30:00,80.23,80.27,80.11,80.21,52152.0,66.6735,66.7067,66.5737,66.6568,52152.0
2018-08-02 11:40:00,80.21,80.21,80.07,80.14,41003.0,66.6568,66.6568,66.5405,66.5987,41003.0
2018-08-02 11:50:00,80.13,80.24,79.96,80.22,68848.0,66.5904,66.6818,66.4491,66.6651,68848.0
2018-08-02 12:00:00,80.21,80.27,80.17,80.17,37664.0,66.6568,66.7067,66.6236,66.6236,37664.0
2018-08-02 12:10:00,80.16,80.21,80.09,80.17,44238.0,66.6153,66.6568,66.5571,66.6236,44238.0
2018-08-02 12:20:00,80.19,80.24,80.14,80.2,45430.0,66.6402,66.6818,66.5987,66.6485,45430.0
2018-08-02 12:30:00,80.2,80.28,80.09,80.28,34392.0,66.6485,66.715,66.5571,66.715,34392.0
2018-08-02 12:40:00,80.3,80.45,80.3,80.37,40700.0,66.7316,66.8563,66.7316,66.7898,40700.0
2018-08-02 12:50:00,80.37,80.51,80.35,80.41,55270.0,66.7898,66.9061,66.7732,66.823,55270.0
2018-08-02 13:00:00,80.41,80.43,80.28,80.42,37732.0,66.823,66.8397,66.715,66.8313,37732.0
2018-08-02 13:10:00,80.41,80.47,80.33,80.41,33747.0,66.823,66.8729,66.7566,66.823,33747.0
2018-08-02 13:20:00,80.41,80.47,80.38,80.44,34221.0,66.823,66.8729,66.7981,66.848,34221.0
2018-08-02 13:30:00,80.45,80.5,80.35,80.43,31732.0,66.8563,66.8978,66.7732,66.8397,31732.0
2018-08-02 13:40:00,80.43,80.47,80.41,80.46,33345.0,66.8397,66.8729,66.823,66.8646,33345.0
2018-08-02 13:50:00,80.47,80.52,80.43,80.5,34352.0,66.8729,66.9145,66.8397,66.8978,34352.0
2018-08-02 14:00:00,80.5,80.6,80.47,80.55,36217.0,66.8978,66.9809,66.8729,66.9394,36217.0
2018-08-02 14:10:00,80.55,80.55,80.42,80.43,35282.0,66.9394,66.9394,66.8313,66.8397,35282.0
2018-08-02 14:20:00,80.43,80.49,80.41,80.48,30198.0,66.8397,66.8895,66.823,66.8812,30198.0
2018-08-02 14:30:00,80.48,80.51,80.42,80.48,39722.0,66.8812,66.9061,66.8313,66.8812,39722.0
2018-08-02 14:40:00,80.48,80.54,80.47,80.52,35028.0,66.8812,66.9311,66.8729,66.9145,35028.0
2018-08-02 14:50:00,80.53,80.55,80.5,80.53,34854.0,66.9228,66.9394,66.8978,66.9228,34854.0
2018-08-02 15:00:00,80.53,80.58,80.49,80.53,70572.0,66.9228,66.9643,66.8895,66.9228,70572.0
2018-08-02 15:10:00,80.54,80.6,80.49,80.59,30199.0,66.9311,66.9809,66.8895,66.9726,30199.0
2018-08-02 15:20:00,80.59,80.6,80.51,80.59,41923.0,66.9726,66.9809,66.9061,66.9726,41923.0
2018-08-02 15:30:00,80.58,80.68,80.54,80.68,87504.0,66.9643,67.0474,66.9311,67.0474,87504.0
2018-08-02 15:40:00,80.68,80.88,80.67,80.88,202654.0,67.0474,67.2136,67.0391,67.2136,202654.0
2018-08-02 15:50:00,80.88,80.94,80.73,80.75,412677.0,67.2136,67.2635,67.089,67.1056,412677.0
2018-08-03 09:30:00,81.04,81.81,81.01,81.26,185770.0,67.3466,67.9865,67.3217,67.5294,185770.0
2018-08-03 09:40:00,81.23,81.59,81.11,81.48,87175.0,67.5045,67.8037,67.4048,67.7122,87175.0
2018-08-03 09:50:00,81.46,81.79,81.37,81.56,90765.0,67.6956,67.9699,67.6208,67.7787,90765.0
2018-08-03 10:00:00,81.41,81.92,81.41,81.91,106323.0,67.6541,68.0779,67.6541,68.0696,106323.0
2018-08-03 10:10:00,81.93,81.95,81.49,81.74,88811.0,68.0862,68.1028,67.7206,67.9283,88811.0
2018-08-03 10:20:00,81.7,81.93,81.62,81.83,56916.0,67.8951,68.0862,67.8286,68.0031,56916.0
2018-08-03 10:30:00,81.84,81.88,81.58,81.66,73428.0,68.0114,68.0447,67.7953,67.8618,73428.0
2018-08-03 10:40:00,81.68,81.76,81.39,81.45,55143.0,67.8784,67.9449,67.6374,67.6873,55143.0
2018-08-03 10:50:00,81.44,81.46,81.19,81.41,51380.0,67.679,67.6956,67.4712,67.6541,51380.0
2018-08-03 11:00:00,81.4,81.45,81.26,81.32,63030.0,67.6458,67.6873,67.5294,67.5793,63030.0
2018-08-03 11:10:00,81.32,81.47,81.29,81.4,50789.0,67.5793,67.7039,67.5543,67.6458,50789.0
2018-08-03 11:20:00,81.41,81.46,81.36,81.39,32318.0,67.6541,67.6956,67.6125,67.6374,32318.0
2018-08-03 11:30:00,81.39,81.46,81.35,81.44,47106.0,67.6374,67.6956,67.6042,67.679,47106.0
2018-08-03 11:40:00,81.45,81.45,81.29,81.33,38809.0,67.6873,67.6873,67.5543,67.5876,38809.0
2018-08-03 11:50:00,81.33,81.33,81.24,81.3,32006.0,67.5876,67.5876,67.5128,67.5627,32006.0
2018-08-03 12:00:00,81.29,81.35,81.19,81.19,53447.0,67.5543,67.6042,67.4712,67.4712,53447.0
2018-08-03 12:10:00,81.2,81.25,81.17,81.22,65543.0,67.4796,67.5211,67.4546,67.4962,65543.0
2018-08-03 12:20:00,81.22,81.35,81.21,81.3,66747.0,67.4962,67.6042,67.4879,67.5627,66747.0
2018-08-03 12:30:00,81.31,81.37,81.29,81.35,41773.0,67.571,67.6208,67.5543,67.6042,41773.0
2018-08-03 12:40:00,81.36,81.4,81.31,81.31,45091.0,67.6125,67.6458,67.571,67.571,45091.0
2018-08-03 12:50:00,81.29,81.38,81.28,81.38,29562.0,67.5543,67.6291,67.546,67.6291,29562.0
2018-08-03 13:00:00,81.39,81.42,81.22,81.28,31677.0,67.6374,67.6624,67.4962,67.546,31677.0
2018-08-03 13:10:00,81.27,81.31,81.2,81.25,33390.0,67.5377,67.571,67.4796,67.5211,33390.0
2018-08-03 13:20:00,81.26,81.38,81.25,81.37,25797.0,67.5294,67.6291,67.5211,67.6208,25797.0
2018-08-03 13:30:00,81.38,81.38,81.32,81.37,28748.0,67.6291,67.6291,67.5793,67.6208,28748.0
2018-08-03 13:40:00,81.37,81.42,81.34,81.37,29970.0,67.6208,67.6624,67.5959,67.6208,29970.0
2018-08-03 13:50:00,81.38,81.54,81.37,81.51,33437.0,67.6291,67.7621,67.6208,67.7372,33437.0
2018-08-03 14:00:00,81.52,81.59,81.46,81.51,50719.0,67.7455,67.8037,67.6956,67.7372,50719.0
2018-08-03 14:10:00,81.52,81.54,81.44,81.47,30247.0,67.7455,67.7621,67.679,67.7039,30247.0
2018-08-03 14:20:00,81.47,81.64,81.45,81.64,38567.0,67.7039,67.8452,67.6873,67.8452,38567.0
2018-08-03 14:30:00,81.64,81.66,81.62,81.64,37099.0,67.8452,67.8618,67.8286,67.8452,37099.0
2018-08-03 14:40:00,81.64,81.67,81.62,81.63,46064.0,67.8452,67.8701,67.8286,67.8369,46064.0
2018-08-03 14:50:00,81.63,81.65,81.47,81.54,42691.0,67.8369,67.8535,67.7039,67.7621,42691.0
2018-08-03 15:00:00,81.55,81.58,81.45,81.47,37112.0,67.7704,67.7953,67.6873,67.7039,37112.0
2018-08-03 15:10:00,81.46,81.55,81.45,81.5,38988.0,67.6956,67.7704,67.6873,67.7289,38988.0
2018-08-03 15:20:00,81.5,81.56,81.4,81.4,78510.0,67.7289,67.7787,67.6458,67.6458,78510.0
2018-08-03 15:30:00,81.39,81.48,81.36,81.47,82492.0,67.6374,67.7122,67.6125,67.7039,82492.0
2018-08-03 15:40:00,81.46,81.52,81.46,81.5,85485.0,67.6956,67.7455,67.6956,67.7289,85485.0
2018-08-03 15:50:00,81.5,81.51,81.39,81.45,265918.0,67.7289,67.7372,67.6374,67.6873,265918.0
2018-08-06 09:30:00,81.19,81.7,81.11,81.53,84077.0,67.4712,67.8951,67.4048,67.7538,84077.0
2018-08-06 09:40:00,81.55,81.78,81.45,81.56,62541.0,67.7704,67.9615,67.6873,67.7787,62541.0
2018-08-06 09:50:00,81.56,81.56,81.38,81.38,38756.0,67.7787,67.7787,67.6291,67.6291,38756.0
2018-08-06 10:00:00,81.37,81.43,81.25,81.43,23720.0,67.6208,67.6707,67.5211,67.6707,23720.0
2018-08-06 10:10:00,81.43,81.56,81.43,81.55,45277.0,67.6707,67.7787,67.6707,67.7704,45277.0
2018-08-06 10:20:00,81.53,81.63,81.21,81.22,34759.0,67.7538,67.8369,67.4879,67.4962,34759.0
2018-08-06 10:30:00,81.23,81.46,81.23,81.39,29931.0,67.5045,67.6956,67.5045,67.6374,29931.0
2018-08-06 10:40:00,81.39,81.41,81.18,81.2,57944.0,67.6374,67.6541,67.4629,67.4796,57944.0
2018-08-06 10:50:00,81.19,81.46,81.17,81.42,44804.0,67.4712,67.6956,67.4546,67.6624,44804.0
2018-08-06 11:00:00,81.41,81.5,81.31,81.45,32865.0,67.6541,67.7289,67.571,67.6873,32865.0
2018-08-06 11:10:00,81.47,81.47,81.32,81.35,70663.0,67.7039,67.7039,67.5793,67.6042,70663.0
2018-08-06 11:20:00,81.35,81.38,81.28,81.31,80961.0,67.6042,67.6291,67.546,67.571,80961.0
2018-08-06 11:30:00,81.31,81.32,81.08,81.14,80058.0,67.571,67.5793,67.3798,67.4297,80058.0
2018-08-06 11:40:00,81.14,81.4,81.14,81.39,27375.0,67.4297,67.6458,67.4297,67.6374,27375.0
2018-08-06 11:50:00,81.39,81.51,81.35,81.45,25898.0,67.6374,67.7372,67.6042,67.6873,25898.0
2018-08-06 12:00:00,81.46,81.46,81.35,81.41,59264.0,67.6956,67.6956,67.6042,67.6541,59264.0
2018-08-06 12:10:00,81.4,81.54,81.38,81.49,63064.0,67.6458,67.7621,67.6291,67.7206,63064.0
2018-08-06 12:20:00,81.5,81.61,81.47,81.52,27171.0,67.7289,67.8203,67.7039,67.7455,27171.0
2018-08-06 12:30:00,81.51,81.71,81.51,81.61,22598.0,67.7372,67.9034,67.7372,67.8203,22598.0
2018-08-06 12:40:00,81.62,81.72,81.57,81.66,23470.0,67.8286,67.9117,67.787,67.8618,23470.0
2018-08-06 12:50:00,81.68,81.75,81.64,81.75,25180.0,67.8784,67.9366,67.8452,67.9366,25180.0
2018-08-06 13:00:00,81.74,81.76,81.62,81.65,28546.0,67.9283,67.9449,67.8286,67.8535,28546.0
2018-08-06 13:10:00,81.66,81.7,81.6,81.6,17771.0,67.8618,67.8951,67.812,67.812,17771.0
2018-08-06 13:20:00,81.63,81.64,81.51,81.57,22232.0,67.8369,67.8452,67.7372,67.787,22232.0
2018-08-06 13:30:00,81.56,81.59,81.5,81.52,26556.0,67.7787,67.8037,67.7289,67.7455,26556.0
2018-08-06 13:40:00,81.53,81.56,81.41,81.44,22805.0,67.7538,67.7787,67.6541,67.679,22805.0
2018-08-06 13:50:00,81.45,81.47,81.4,81.47,28790.0,67.6873,67.7039,67.6458,67.7039,28790.0
2018-08-06 14:00:00,81.47,81.58,81.45,81.56,33065.0,67.7039,67.7953,67.6873,67.7787,33065.0
2018-08-06 14:10:00,81.56,81.69,81.55,81.68,37628.0,67.7787,67.8868,67.7704,67.8784,37628.0
2018-08-06 14:20:00,81.67,81.7,81.56,81.56,16785.0,67.8701,67.8951,67.7787,67.7787,16785.0
2018-08-06 14:30:00,81.56,81.59,81.51,81.52,46497.0,67.7787,67.8037,67.7372,67.7455,46497.0
2018-08-06 14:40:00,81.52,81.6,81.52,81.55,29938.0,67.7455,67.812,67.7455,67.7704,29938.0
2018-08-06 14:50:00,81.55,81.62,81.54,81.61,25414.0,67.7704,67.8286,67.7621,67.8203,25414.0
2018-08-06 15:00:00,81.61,81.63,81.52,81.52,31401.0,67.8203,67.8369,67.7455,67.7455,31401.0
2018-08-06 15:10:00,81.51,81.53,81.48,81.49,39372.0,67.7372,67.7538,67.7122,67.7206,39372.0
2018-08-06 15:20:00,81.5,81.51,81.44,81.45,40854.0,67.7289,67.7372,67.679,67.6873,40854.0
2018-08-06 15:30:00,81.46,81.58,81.46,81.52,58431.0,67.6956,67.7953,67.6956,67.7455,58431.0
2018-08-06 15:40:00,81.52,81.69,81.51,81.67,90694.0,67.7455,67.8868,67.7372,67.8701,90694.0
2018-08-06 15:50:00,81.67,81.68,81.59,81.62,174895.0,67.8701,67.8784,67.8037,67.8286,174895.0
2018-08-07 09:30:00,81.96,82.38,81.8,82.32,172146.0,68.1111,68.4602,67.9782,68.4103,172146.0
2018-08-07 09:40:00,82.31,82.4,82.15,82.21,58436.0,68.402,68.4768,68.269,68.3189,58436.0
2018-08-07 09:50:00,82.2,82.7,82.2,82.65,115906.0,68.3106,68.7261,68.3106,68.6845,115906.0
2018-08-07 10:00:00,82.64,82.75,82.43,82.68,85664.0,68.6762,68.7676,68.5017,68.7095,85664.0
2018-08-07 10:10:00,82.7,82.71,82.55,82.62,59194.0,68.7261,68.7344,68.6014,68.6596,59194.0
2018-08-07 10:20:00,82.62,82.8,82.6,82.68,53812.0,68.6596,68.8092,68.643,68.7095,53812.0
2018-08-07 10:30:00,82.7,82.71,82.48,82.57,126910.0,68.7261,68.7344,68.5433,68.6181,126910.0
2018-08-07 10:40:00,82.57,82.6,82.43,82.48,62481.0,68.6181,68.643,68.5017,68.5433,62481.0
2018-08-07 10:50:00,82.51,82.52,82.33,82.44,45390.0,68.5682,68.5765,68.4186,68.51,45390.0
2018-08-07 11:00:00,82.45,82.69,82.39,82.57,112161.0,68.5183,68.7178,68.4685,68.6181,112161.0
2018-08-07 11:10:00,82.58,82.69,82.48,82.54,41107.0,68.6264,68.7178,68.5433,68.5931,41107.0
2018-08-07 11:20:00,82.53,82.55,82.27,82.33,54247.0,68.5848,68.6014,68.3688,68.4186,54247.0
2018-08-07 11:30:00,82.31,82.39,82.21,82.27,41212.0,68.402,68.4685,68.3189,68.3688,41212.0
2018-08-07 11:40:00,82.27,82.27,82.16,82.21,29199.0,68.3688,68.3688,68.2773,68.3189,29199.0
2018-08-07 11:50:00,82.19,82.44,82.19,82.36,42860.0,68.3023,68.51,68.3023,68.4435,42860.0
2018-08-07 12:00:00,82.36,82.38,82.24,82.35,62465.0,68.4435,68.4602,68.3438,68.4352,62465.0
2018-08-07 12:10:00,82.32,82.35,82.26,82.27,32522.0,68.4103,68.4352,68.3604,68.3688,32522.0
2018-08-07 12:20:00,82.29,82.33,82.19,82.22,30074.0,68.3854,68.4186,68.3023,68.3272,30074.0
2018-08-07 12:30:00,82.22,82.32,82.21,82.32,32730.0,68.3272,68.4103,68.3189,68.4103,32730.0
2018-08-07 12:40:00,82.34,82.36,82.25,82.33,38013.0,68.4269,68.4435,68.3521,68.4186,38013.0
2018-08-07 12:50:00,82.33,82.33,82.2,82.24,29066.0,68.4186,68.4186,68.3106,68.3438,29066.0
2018-08-07 13:00:00,82.23,82.28,82.2,82.23,34633.0,68.3355,68.3771,68.3106,68.3355,34633.0
2018-08-07 13:10:00,82.23,82.31,82.21,82.21,28473.0,68.3355,68.402,68.3189,68.3189,28473.0
2018-08-07 13:20:00,82.21,82.28,82.17,82.25,33104.0,68.3189,68.3771,68.2856,68.3521,33104.0
2018-08-07 13:30:00,82.25,82.35,82.21,82.24,91156.0,68.3521,68.4352,68.3189,68.3438,91156.0
2018-08-07 13:40:00,82.23,82.26,82.18,82.24,29614.0,68.3355,68.3604,68.294,68.3438,29614.0
2018-08-07 13:50:00,82.24,82.25,82.14,82.16,31674.0,68.3438,68.3521,68.2607,68.2773,31674.0
2018-08-07 14:00:00,82.16,82.27,82.13,82.22,31499.0,68.2773,68.3688,68.2524,68.3272,31499.0
2018-08-07 14:10:00,82.22,82.24,82.16,82.18,27265.0,68.3272,68.3438,68.2773,68.294,27265.0
2018-08-07 14:20:00,82.19,82.35,82.18,82.28,54691.0,68.3023,68.4352,68.294,68.3771,54691.0
2018-08-07 14:30:00,82.28,82.35,82.24,82.28,70083.0,68.3771,68.4352,68.3438,68.3771,70083.0
2018-08-07 14:40:00,82.29,82.29,82.21,82.23,35531.0,68.3854,68.3854,68.3189,68.3355,35531.0
2018-08-07 14:50:00,82.23,82.34,82.22,82.32,24124.0,68.3355,68.4269,68.3272,68.4103,24124.0
2018-08-07 15:00:00,82.32,82.35,82.24,82.28,33553.0,68.4103,68.4352,68.3438,68.3771,33553.0
2018-08-07 15:10:00,82.27,82.33,82.22,82.3,34207.0,68.3688,68.4186,68.3272,68.3937,34207.0
2018-08-07 15:20:00,82.29,82.35,82.29,82.33,51513.0,68.3854,68.4352,68.3854,68.4186,51513.0
2018-08-07 15:30:00,82.33,82.35,82.29,82.34,60724.0,68.4186,68.4352,68.3854,68.4269,60724.0
2018-08-07 15:40:00,82.34,82.35,82.28,82.3,83375.0,68.4269,68.4352,68.3771,68.3937,83375.0
2018-08-07 15:50:00,82.3,82.33,82.23,82.24,181717.0,68.3937,68.4186,68.3355,68.3438,181717.0
2018-08-08 09:30:00,82.24,82.45,82.04,82.33,119032.0,68.3438,68.5183,68.1776,68.4186,119032.0
2018-08-08 09:40:00,82.33,82.34,82.13,82.2,122221.0,68.4186,68.4269,68.2524,68.3106,122221.0
2018-08-08 09:50:00,82.18,82.44,82.09,82.36,116154.0,68.294,68.51,68.2192,68.4435,116154.0
2018-08-08 10:00:00,82.38,82.39,82.07,82.24,78127.0,68.4602,68.4685,68.2025,68.3438,78127.0
2018-08-08 10:10:00,82.24,82.24,81.99,82.0,45300.0,68.3438,68.3438,68.1361,68.1444,45300.0
2018-08-08 10:20:00,81.99,82.0,81.75,81.94,64700.0,68.1361,68.1444,67.9366,68.0945,64700.0
2018-08-08 10:30:00,81.93,82.06,81.76,82.01,36981.0,68.0862,68.1942,67.9449,68.1527,36981.0
2018-08-08 10:40:00,82.02,82.04,81.91,81.94,29573.0,68.161,68.1776,68.0696,68.0945,29573.0
2018-08-08 10:50:00,81.94,82.01,81.89,81.9,29294.0,68.0945,68.1527,68.053,68.0613,29294.0
2018-08-08 11:00:00,81.91,81.91,81.71,81.71,51824.0,68.0696,68.0696,67.9034,67.9034,51824.0
2018-08-08 11:10:00,81.71,81.96,81.68,81.9,61511.0,67.9034,68.1111,67.8784,68.0613,61511.0
2018-08-08 11:20:00,81.91,81.98,81.87,81.93,24996.0,68.0696,68.1278,68.0363,68.0862,24996.0
2018-08-08 11:30:00,81.93,82.0,81.89,81.91,37573.0,68.0862,68.1444,68.053,68.0696,37573.0
2018-08-08 11:40:00,81.91,82.1,81.9,82.09,44445.0,68.0696,68.2275,68.0613,68.2192,44445.0
2018-08-08 11:50:00,82.09,82.13,82.0,82.04,36356.0,68.2192,68.2524,68.1444,68.1776,36356.0
2018-08-08 12:00:00,82.03,82.13,81.99,82.09,54192.0,68.1693,68.2524,68.1361,68.2192,54192.0
2018-08-08 12:10:00,82.09,82.11,82.02,82.07,58165.0,68.2192,68.2358,68.161,68.2025,58165.0
2018-08-08 12:20:00,82.08,82.1,82.01,82.1,19956.0,68.2109,68.2275,68.1527,68.2275,19956.0
2018-08-08 12:30:00,82.09,82.13,82.07,82.1,37375.0,68.2192,68.2524,68.2025,68.2275,37375.0
2018-08-08 12:40:00,82.1,82.2,82.1,82.18,58410.0,68.2275,68.3106,68.2275,68.294,58410.0
2018-08-08 12:50:00,82.18,82.19,82.07,82.13,25587.0,68.294,68.3023,68.2025,68.2524,25587.0
2018-08-08 13:00:00,82.12,82.2,82.11,82.19,20158.0,68.2441,68.3106,68.2358,68.3023,20158.0
2018-08-08 13:10:00,82.19,82.2,82.15,82.19,15394.0,68.3023,68.3106,68.269,68.3023,15394.0
2018-08-08 13:20:00,82.19,82.2,82.16,82.16,24301.0,68.3023,68.3106,68.2773,68.2773,24301.0
2018-08-08 13:30:00,82.17,82.23,82.17,82.19,24304.0,68.2856,68.3355,68.2856,68.3023,24304.0
2018-08-08 13:40:00,82.18,82.21,82.1,82.21,27282.0,68.294,68.3189,68.2275,68.3189,27282.0
2018-08-08 13:50:00,82.21,82.21,82.15,82.17,18316.0,68.3189,68.3189,68.269,68.2856,18316.0
2018-08-08 14:00:00,82.17,82.23,82.16,82.23,55036.0,68.2856,68.3355,68.2773,68.3355,55036.0
2018-08-08 14:10:00,82.23,82.29,82.22,82.26,38175.0,68.3355,68.3854,68.3272,68.3604,38175.0
2018-08-08 14:20:00,82.27,82.34,82.25,82.31,30955.0,68.3688,68.4269,68.3521,68.402,30955.0
2018-08-08 14:30:00,82.33,82.36,82.3,82.3,30953.0,68.4186,68.4435,68.3937,68.3937,30953.0
2018-08-08 14:40:00,82.29,82.3,82.2,82.22,31940.0,68.3854,68.3937,68.3106,68.3272,31940.0
2018-08-08 14:50:00,82.22,82.24,82.17,82.19,29925.0,68.3272,68.3438,68.2856,68.3023,29925.0
2018-08-08 15:00:00,82.2,82.34,82.2,82.3,39203.0,68.3106,68.4269,68.3106,68.3937,39203.0
2018-08-08 15:10:00,82.31,82.4,82.3,82.36,45379.0,68.402,68.4768,68.3937,68.4435,45379.0
2018-08-08 15:20:00,82.35,82.42,82.35,82.41,26233.0,68.4352,68.4934,68.4352,68.4851,26233.0
2018-08-08 15:30:00,82.41,82.45,82.4,82.41,49638.0,68.4851,68.5183,68.4768,68.4851,49638.0
2018-08-08 15:40:00,82.42,82.51,82.41,82.46,97290.0,68.4934,68.5682,68.4851,68.5266,97290.0
2018-08-08 15:50:00,82.46,82.47,82.38,82.38,162376.0,68.5266,68.535,68.4602,68.4602,162376.0
2018-08-09 09:30:00,82.51,82.97,82.23,82.97,116195.0,68.5682,68.9505,68.3355,68.9505,116195.0
2018-08-09 09:40:00,82.96,83.04,82.58,82.76,112916.0,68.9422,69.0086,68.6264,68.776,112916.0
2018-08-09 09:50:00,82.78,82.95,82.61,82.81,73520.0,68.7926,68.9339,68.6513,68.8175,73520.0
2018-08-09 10:00:00,82.8,83.04,82.74,82.81,89222.0,68.8092,69.0086,68.7593,68.8175,89222.0
2018-08-09 10:10:00,82.81,83.01,82.81,82.97,50690.0,68.8175,68.9837,68.8175,68.9505,50690.0
2018-08-09 10:20:00,82.96,82.98,82.83,82.98,47611.0,68.9422,68.9588,68.8341,68.9588,47611.0
2018-08-09 10:30:00,82.99,83.06,82.93,83.03,77316.0,68.9671,69.0253,68.9172,69.0003,77316.0
2018-08-09 10:40:00,83.04,83.04,82.87,82.87,78219.0,69.0086,69.0086,68.8674,68.8674,78219.0
2018-08-09 10:50:00,82.86,82.92,82.81,82.91,37836.0,68.8591,68.9089,68.8175,68.9006,37836.0
2018-08-09 11:00:00,82.93,83.06,82.92,83.03,35818.0,68.9172,69.0253,68.9089,69.0003,35818.0
2018-08-09 11:10:00,83.02,83.03,82.79,82.81,56970.0,68.992,69.0003,68.8009,68.8175,56970.0
2018-08-09 11:20:00,82.8,82.82,82.73,82.78,29033.0,68.8092,68.8258,68.751,68.7926,29033.0
2018-08-09 11:30:00,82.77,82.79,82.66,82.72,29918.0,68.7843,68.8009,68.6929,68.7427,29918.0
2018-08-09 11:40:00,82.71,82.82,82.7,82.73,40585.0,68.7344,68.8258,68.7261,68.751,40585.0
2018-08-09 11:50:00,82.72,82.81,82.7,82.75,31174.0,68.7427,68.8175,68.7261,68.7676,31174.0
2018-08-09 12:00:00,82.77,82.84,82.6,82.61,62347.0,68.7843,68.8424,68.643,68.6513,62347.0
2018-08-09 12:10:00,82.61,82.71,82.61,82.67,29139.0,68.6513,68.7344,68.6513,68.7012,29139.0
2018-08-09 12:20:00,82.69,82.74,82.64,82.73,20182.0,68.7178,68.7593,68.6762,68.751,20182.0
2018-08-09 12:30:00,82.73,82.79,82.71,82.78,57626.0,68.751,68.8009,68.7344,68.7926,57626.0
2018-08-09 12:40:00,82.77,82.77,82.65,82.72,32323.0,68.7843,68.7843,68.6845,68.7427,32323.0
2018-08-09 12:50:00,82.72,82.76,82.69,82.75,33082.0,68.7427,68.776,68.7178,68.7676,33082.0
2018-08-09 13:00:00,82.76,82.76,82.69,82.75,31762.0,68.776,68.776,68.7178,68.7676,31762.0
2018-08-09 13:10:00,82.75,82.77,82.74,82.77,29907.0,68.7676,68.7843,68.7593,68.7843,29907.0
2018-08-09 13:20:00,82.77,82.85,82.74,82.85,37790.0,68.7843,68.8507,68.7593,68.8507,37790.0
2018-08-09 13:30:00,82.85,82.92,82.84,82.9,27191.0,68.8507,68.9089,68.8424,68.8923,27191.0
2018-08-09 13:40:00,82.9,82.96,82.9,82.95,33541.0,68.8923,68.9422,68.8923,68.9339,33541.0
2018-08-09 13:50:00,82.95,82.99,82.88,82.89,41987.0,68.9339,68.9671,68.8757,68.884,41987.0
2018-08-09 14:00:00,82.89,82.89,82.84,82.86,26078.0,68.884,68.884,68.8424,68.8591,26078.0
2018-08-09 14:10:00,82.86,82.86,82.79,82.84,31360.0,68.8591,68.8591,68.8009,68.8424,31360.0
2018-08-09 14:20:00,82.84,82.85,82.75,82.77,23175.0,68.8424,68.8507,68.7676,68.7843,23175.0
2018-08-09 14:30:00,82.77,82.86,82.76,82.78,38608.0,68.7843,68.8591,68.776,68.7926,38608.0
2018-08-09 14:40:00,82.78,82.8,82.74,82.76,38433.0,68.7926,68.8092,68.7593,68.776,38433.0
2018-08-09 14:50:00,82.76,82.91,82.76,82.91,38847.0,68.776,68.9006,68.776,68.9006,38847.0
2018-08-09 15:00:00,82.9,82.94,82.89,82.9,35461.0,68.8923,68.9255,68.884,68.8923,35461.0
2018-08-09 15:10:00,82.9,82.93,82.88,82.91,43241.0,68.8923,68.9172,68.8757,68.9006,43241.0
2018-08-09 15:20:00,82.91,82.92,82.85,82.87,34511.0,68.9006,68.9089,68.8507,68.8674,34511.0
2018-08-09 15:30:00,82.88,82.89,82.79,82.83,46262.0,68.8757,68.884,68.8009,68.8341,46262.0
2018-08-09 15:40:00,82.84,82.87,82.72,82.74,129440.0,68.8424,68.8674,68.7427,68.7593,129440.0
2018-08-09 15:50:00,82.73,82.74,82.58,82.62,308587.0,68.751,68.7593,68.6264,68.6596,308587.0
2018-08-10 09:30:00,82.3,82.85,82.23,82.49,62675.0,68.3937,68.8507,68.3355,68.5516,62675.0
2018-08-10 09:40:00,82.56,82.79,82.51,82.62,39019.0,68.6098,68.8009,68.5682,68.6596,39019.0
2018-08-10 09:50:00,82.63,82.78,82.41,82.42,37406.0,68.6679,68.7926,68.4851,68.4934,37406.0
2018-08-10 10:00:00,82.4,82.59,82.38,82.59,29512.0,68.4768,68.6347,68.4602,68.6347,29512.0
2018-08-10 10:10:00,82.59,82.74,82.58,82.66,62750.0,68.6347,68.7593,68.6264,68.6929,62750.0
2018-08-10 10:20:00,82.67,82.74,82.6,82.68,30088.0,68.7012,68.7593,68.643,68.7095,30088.0
2018-08-10 10:30:00,82.68,82.92,82.66,82.88,35945.0,68.7095,68.9089,68.6929,68.8757,35945.0
2018-08-10 10:40:00,82.88,82.89,82.77,82.84,36828.0,68.8757,68.884,68.7843,68.8424,36828.0
2018-08-10 10:50:00,82.83,82.87,82.74,82.84,24121.0,68.8341,68.8674,68.7593,68.8424,24121.0
2018-08-10 11:00:00,82.86,82.9,82.79,82.79,57387.0,68.8591,68.8923,68.8009,68.8009,57387.0
2018-08-10 11:10:00,82.8,82.89,82.7,82.88,37324.0,68.8092,68.884,68.7261,68.8757,37324.0
2018-08-10 11:20:00,82.88,82.98,82.84,82.94,49576.0,68.8757,68.9588,68.8424,68.9255,49576.0
2018-08-10 11:30:00,82.95,83.1,82.91,83.05,56933.0,68.9339,69.0585,68.9006,69.017,56933.0
2018-08-10 11:40:00,83.05,83.08,82.91,83.08,41386.0,69.017,69.0419,68.9006,69.0419,41386.0
2018-08-10 11:50:00,83.08,83.16,83.08,83.15,57571.0,69.0419,69.1084,69.0419,69.1001,57571.0
2018-08-10 12:00:00,83.14,83.16,83.06,83.08,29258.0,69.0917,69.1084,69.0253,69.0419,29258.0
2018-08-10 12:10:00,83.1,83.16,83.09,83.15,27873.0,69.0585,69.1084,69.0502,69.1001,27873.0
2018-08-10 12:20:00,83.14,83.17,83.09,83.13,29145.0,69.0917,69.1167,69.0502,69.0834,29145.0
2018-08-10 12:30:00,83.12,83.16,83.1,83.12,24815.0,69.0751,69.1084,69.0585,69.0751,24815.0
2018-08-10 12:40:00,83.13,83.16,83.12,83.15,21489.0,69.0834,69.1084,69.0751,69.1001,21489.0
2018-08-10 12:50:00,83.16,83.16,83.0,83.01,33090.0,69.1084,69.1084,68.9754,68.9837,33090.0
2018-08-10 13:00:00,83.01,83.05,82.94,83.03,28001.0,68.9837,69.017,68.9255,69.0003,28001.0
2018-08-10 13:10:00,83.01,83.05,82.91,82.92,27210.0,68.9837,69.017,68.9006,68.9089,27210.0
2018-08-10 13:20:00,82.91,82.93,82.83,82.83,25632.0,68.9006,68.9172,68.8341,68.8341,25632.0
2018-08-10 13:30:00,82.84,82.89,82.83,82.86,29844.0,68.8424,68.884,68.8341,68.8591,29844.0
2018-08-10 13:40:00,82.85,82.96,82.85,82.96,39902.0,68.8507,68.9422,68.8507,68.9422,39902.0
2018-08-10 13:50:00,82.96,82.97,82.79,82.79,49358.0,68.9422,68.9505,68.8009,68.8009,49358.0
2018-08-10 14:00:00,82.82,82.87,82.68,82.75,53925.0,68.8258,68.8674,68.7095,68.7676,53925.0
2018-08-10 14:10:00,82.74,82.77,82.69,82.75,47285.0,68.7593,68.7843,68.7178,68.7676,47285.0
2018-08-10 14:20:00,82.75,82.77,82.57,82.57,50388.0,68.7676,68.7843,68.6181,68.6181,50388.0
2018-08-10 14:30:00,82.59,82.81,82.56,82.81,37158.0,68.6347,68.8175,68.6098,68.8175,37158.0
2018-08-10 14:40:00,82.8,82.85,82.77,82.82,45950.0,68.8092,68.8507,68.7843,68.8258,45950.0
2018-08-10 14:50:00,82.82,82.88,82.73,82.74,54562.0,68.8258,68.8757,68.751,68.7593,54562.0
2018-08-10 15:00:00,82.72,82.72,82.61,82.69,24020.0,68.7427,68.7427,68.6513,68.7178,24020.0
2018-08-10 15:10:00,82.67,82.74,82.65,82.68,45236.0,68.7012,68.7593,68.6845,68.7095,45236.0
2018-08-10 15:20:00,82.68,82.82,82.67,82.74,63109.0,68.7095,68.8258,68.7012,68.7593,63109.0
2018-08-10 15:30:00,82.74,82.79,82.7,82.79,52052.0,68.7593,68.8009,68.7261,68.8009,52052.0
2018-08-10 15:40:00,82.77,82.81,82.66,82.73,91571.0,68.7843,68.8175,68.6929,68.751,91571.0
2018-08-10 15:50:00,82.72,82.76,82.7,82.71,167099.0,68.7427,68.776,68.7261,68.7344,167099.0
2018-08-13 09:30:00,82.99,83.19,82.4,82.4,240662.0,68.9671,69.1333,68.4768,68.4768,240662.0
2018-08-13 09:40:00,82.43,82.46,81.65,82.31,213138.0,68.5017,68.5266,67.8535,68.402,213138.0
2018-08-13 09:50:00,82.3,82.3,82.04,82.19,93381.0,68.3937,68.3937,68.1776,68.3023,93381.0
2018-08-13 10:00:00,82.22,82.47,82.22,82.37,79236.0,68.3272,68.535,68.3272,68.4519,79236.0
2018-08-13 10:10:00,82.38,82.47,82.3,82.47,57862.0,68.4602,68.535,68.3937,68.535,57862.0
2018-08-13 10:20:00,82.46,82.51,82.37,82.39,65494.0,68.5266,68.5682,68.4519,68.4685,65494.0
2018-08-13 10:30:00,82.41,82.51,82.33,82.42,53756.0,68.4851,68.5682,68.4186,68.4934,53756.0
2018-08-13 10:40:00,82.43,82.53,82.31,82.32,51699.0,68.5017,68.5848,68.402,68.4103,51699.0
2018-08-13 10:50:00,82.33,82.57,82.32,82.56,43749.0,68.4186,68.6181,68.4103,68.6098,43749.0
2018-08-13 11:00:00,82.56,82.64,82.4,82.4,47955.0,68.6098,68.6762,68.4768,68.4768,47955.0
2018-08-13 11:10:00,82.42,82.49,82.35,82.46,36353.0,68.4934,68.5516,68.4352,68.5266,36353.0
2018-08-13 11:20:00,82.47,82.48,82.37,82.43,51943.0,68.535,68.5433,68.4519,68.5017,51943.0
2018-08-13 11:30:00,82.42,82.47,82.34,82.38,46532.0,68.4934,68.535,68.4269,68.4602,46532.0
2018-08-13 11:40:00,82.39,82.47,82.36,82.42,32701.0,68.4685,68.535,68.4435,68.4934,32701.0
2018-08-13 11:50:00,82.43,82.46,82.09,82.09,162570.0,68.5017,68.5266,68.2192,68.2192,162570.0
2018-08-13 12:00:00,82.09,82.26,81.95,82.24,85015.0,68.2192,68.3604,68.1028,68.3438,85015.0
2018-08-13 12:10:00,82.24,82.31,82.18,82.2,44293.0,68.3438,68.402,68.294,68.3106,44293.0
2018-08-13 12:20:00,82.2,82.25,82.07,82.25,47284.0,68.3106,68.3521,68.2025,68.3521,47284.0
2018-08-13 12:30:00,82.24,82.31,82.18,82.24,35168.0,68.3438,68.402,68.294,68.3438,35168.0
2018-08-13 12:40:00,82.26,82.33,82.25,82.3,41989.0,68.3604,68.4186,68.3521,68.3937,41989.0
2018-08-13 12:50:00,82.31,82.38,82.25,82.31,51597.0,68.402,68.4602,68.3521,68.402,51597.0
2018-08-13 13:00:00,82.29,82.32,82.14,82.16,39053.0,68.3854,68.4103,68.2607,68.2773,39053.0
2018-08-13 13:10:00,82.17,82.24,82.06,82.16,43033.0,68.2856,68.3438,68.1942,68.2773,43033.0
2018-08-13 13:20:00,82.18,82.23,82.16,82.19,32131.0,68.294,68.3355,68.2773,68.3023,32131.0
2018-08-13 13:30:00,82.2,82.21,82.11,82.12,62641.0,68.3106,68.3189,68.2358,68.2441,62641.0
2018-08-13 13:40:00,82.11,82.14,82.03,82.04,45250.0,68.2358,68.2607,68.1693,68.1776,45250.0
2018-08-13 13:50:00,82.04,82.07,81.97,81.99,49213.0,68.1776,68.2025,68.1194,68.1361,49213.0
2018-08-13 14:00:00,82.0,82.11,82.0,82.07,56734.0,68.1444,68.2358,68.1444,68.2025,56734.0
2018-08-13 14:10:00,82.07,82.21,82.04,82.15,84102.0,68.2025,68.3189,68.1776,68.269,84102.0
2018-08-13 14:20:00,82.16,82.35,82.09,82.29,59671.0,68.2773,68.4352,68.2192,68.3854,59671.0
2018-08-13 14:30:00,82.3,82.32,82.17,82.2,42873.0,68.3937,68.4103,68.2856,68.3106,42873.0
2018-08-13 14:40:00,82.21,82.29,82.2,82.28,31161.0,68.3189,68.3854,68.3106,68.3771,31161.0
2018-08-13 14:50:00,82.28,82.3,82.12,82.21,51276.0,68.3771,68.3937,68.2441,68.3189,51276.0
2018-08-13 15:00:00,82.2,82.2,82.08,82.14,66610.0,68.3106,68.3106,68.2109,68.2607,66610.0
2018-08-13 15:10:00,82.13,82.19,82.09,82.1,49121.0,68.2524,68.3023,68.2192,68.2275,49121.0
2018-08-13 15:20:00,82.1,82.11,82.0,82.04,59481.0,68.2275,68.2358,68.1444,68.1776,59481.0
2018-08-13 15:30:00,82.04,82.04,81.92,81.94,108832.0,68.1776,68.1776,68.0779,68.0945,108832.0
2018-08-13 15:40:00,81.94,82.01,81.91,82.0,160617.0,68.0945,68.1527,68.0696,68.1444,160617.0
2018-08-13 15:50:00,82.01,82.12,81.96,82.07,278738.0,68.1527,68.2441,68.1111,68.2025,278738.0
2018-08-14 09:30:00,82.1,82.55,82.08,82.41,162757.0,68.7556,69.1325,68.7389,69.0152,162757.0
2018-08-14 09:40:00,82.45,82.82,82.45,82.61,97730.0,69.0487,69.3586,69.0487,69.1827,97730.0
2018-08-14 09:50:00,82.6,82.64,82.17,82.22,124697.0,69.1743,69.2078,68.8142,68.8561,124697.0
2018-08-14 10:00:00,82.23,82.24,82.01,82.12,103858.0,68.8645,68.8728,68.6802,68.7724,103858.0
2018-08-14 10:10:00,82.11,82.25,82.01,82.08,59396.0,68.764,68.8812,68.6802,68.7389,59396.0
2018-08-14 10:20:00,82.08,82.25,82.07,82.24,105619.0,68.7389,68.8812,68.7305,68.8728,105619.0
2018-08-14 10:30:00,82.24,82.45,82.2,82.4,85288.0,68.8728,69.0487,68.8394,69.0068,85288.0
2018-08-14 10:40:00,82.39,82.66,82.38,82.62,159080.0,68.9985,69.2246,68.9901,69.1911,159080.0
2018-08-14 10:50:00,82.63,82.76,82.47,82.59,243869.0,69.1995,69.3083,69.0655,69.166,243869.0
2018-08-14 11:00:00,82.6,82.65,82.55,82.64,95861.0,69.1743,69.2162,69.1325,69.2078,95861.0
2018-08-14 11:10:00,82.64,82.88,82.63,82.7,117272.0,69.2078,69.4088,69.1995,69.2581,117272.0
2018-08-14 11:20:00,82.69,82.73,82.62,82.64,48132.0,69.2497,69.2832,69.1911,69.2078,48132.0
2018-08-14 11:30:00,82.64,82.65,82.41,82.45,72500.0,69.2078,69.2162,69.0152,69.0487,72500.0
2018-08-14 11:40:00,82.47,82.51,82.2,82.36,77274.0,69.0655,69.099,68.8394,68.9733,77274.0
2018-08-14 11:50:00,82.35,82.41,82.22,82.23,35216.0,68.965,69.0152,68.8561,68.8645,35216.0
2018-08-14 12:00:00,82.24,82.48,82.24,82.44,32164.0,68.8728,69.0738,68.8728,69.0403,32164.0
2018-08-14 12:10:00,82.43,82.48,82.2,82.2,89008.0,69.032,69.0738,68.8394,68.8394,89008.0
2018-08-14 12:20:00,82.2,82.42,82.2,82.35,86607.0,68.8394,69.0236,68.8394,68.965,86607.0
2018-08-14 12:30:00,82.34,82.52,82.29,82.45,56711.0,68.9566,69.1073,68.9147,69.0487,56711.0
2018-08-14 12:40:00,82.47,82.52,82.34,82.38,59327.0,69.0655,69.1073,68.9566,68.9901,59327.0
2018-08-14 12:50:00,82.38,82.45,82.29,82.33,83776.0,68.9901,69.0487,68.9147,68.9482,83776.0
2018-08-14 13:00:00,82.34,82.45,82.3,82.42,140186.0,68.9566,69.0487,68.9231,69.0236,140186.0
2018-08-14 13:10:00,82.43,82.69,82.43,82.68,70462.0,69.032,69.2497,69.032,69.2413,70462.0
2018-08-14 13:20:00,82.69,82.77,82.62,82.71,64458.0,69.2497,69.3167,69.1911,69.2665,64458.0
2018-08-14 13:30:00,82.7,82.78,82.64,82.66,56055.0,69.2581,69.3251,69.2078,69.2246,56055.0
2018-08-14 13:40:00,82.66,82.69,82.55,82.55,60041.0,69.2246,69.2497,69.1325,69.1325,60041.0
2018-08-14 13:50:00,82.55,82.57,82.52,82.53,49137.0,69.1325,69.1492,69.1073,69.1157,49137.0
2018-08-14 14:00:00,82.54,82.55,82.2,82.31,120651.0,69.1241,69.1325,68.8394,68.9315,120651.0
2018-08-14 14:10:00,82.33,82.42,82.29,82.37,68951.0,68.9482,69.0236,68.9147,68.9817,68951.0
2018-08-14 14:20:00,82.37,82.46,82.31,82.46,75934.0,68.9817,69.0571,68.9315,69.0571,75934.0
2018-08-14 14:30:00,82.45,82.5,82.4,82.44,53783.0,69.0487,69.0906,69.0068,69.0403,53783.0
2018-08-14 14:40:00,82.44,82.51,82.43,82.51,49158.0,69.0403,69.099,69.032,69.099,49158.0
2018-08-14 14:50:00,82.51,82.66,82.5,82.65,63256.0,69.099,69.2246,69.0906,69.2162,63256.0
2018-08-14 15:00:00,82.65,82.69,82.61,82.68,59993.0,69.2162,69.2497,69.1827,69.2413,59993.0
2018-08-14 15:10:00,82.68,82.78,82.67,82.78,40782.0,69.2413,69.3251,69.233,69.3251,40782.0
2018-08-14 15:20:00,82.77,82.89,82.68,82.85,110398.0,69.3167,69.4172,69.2413,69.3837,110398.0
2018-08-14 15:30:00,82.85,82.86,82.74,82.84,109129.0,69.3837,69.3921,69.2916,69.3753,109129.0
2018-08-14 15:40:00,82.83,82.85,82.67,82.73,159401.0,69.367,69.3837,69.233,69.2832,159401.0
2018-08-14 15:50:00,82.73,82.77,82.64,82.69,324541.0,69.2832,69.3167,69.2078,69.2497,324541.0
2018-08-15 09:30:00,82.01,82.11,80.89,81.08,290682.0,68.6802,68.764,67.7423,67.9014,290682.0
2018-08-15 09:40:00,81.09,81.29,80.68,80.71,194666.0,67.9098,68.0773,67.5664,67.5915,194666.0
2018-08-15 09:50:00,80.72,80.97,80.57,80.69,137374.0,67.5999,67.8093,67.4743,67.5748,137374.0
2018-08-15 10:00:00,80.66,80.67,79.39,79.39,302384.0,67.5497,67.558,66.4861,66.4861,302384.0
2018-08-15 10:10:00,79.4,80.11,79.37,79.9,404478.0,66.4945,67.0891,66.4693,66.9132,404478.0
2018-08-15 10:20:00,79.89,80.02,79.79,80.01,315105.0,66.9048,67.0137,66.8211,67.0053,315105.0
2018-08-15 10:30:00,80.01,80.62,80.0,80.52,189424.0,67.0053,67.5162,66.9969,67.4324,189424.0
2018-08-15 10:40:00,80.51,80.71,80.42,80.45,151107.0,67.424,67.5915,67.3487,67.3738,151107.0
2018-08-15 10:50:00,80.45,80.71,80.37,80.62,87233.0,67.3738,67.5915,67.3068,67.5162,87233.0
2018-08-15 11:00:00,80.6,81.06,80.6,81.05,86566.0,67.4994,67.8846,67.4994,67.8763,86566.0
2018-08-15 11:10:00,81.06,81.09,80.74,80.75,68871.0,67.8846,67.9098,67.6167,67.625,68871.0
2018-08-15 11:20:00,80.76,80.85,80.58,80.82,89200.0,67.6334,67.7088,67.4827,67.6837,89200.0
2018-08-15 11:30:00,80.84,80.9,80.45,80.49,235078.0,67.7004,67.7507,67.3738,67.4073,235078.0
2018-08-15 11:40:00,80.51,80.56,80.36,80.44,54538.0,67.424,67.4659,67.2984,67.3654,54538.0
2018-08-15 11:50:00,80.45,80.48,80.29,80.3,53166.0,67.3738,67.3989,67.2398,67.2482,53166.0
2018-08-15 12:00:00,80.31,80.41,80.21,80.36,62992.0,67.2565,67.3403,67.1728,67.2984,62992.0
2018-08-15 12:10:00,80.34,80.65,80.27,80.62,60003.0,67.2817,67.5413,67.2231,67.5162,60003.0
2018-08-15 12:20:00,80.62,80.62,80.4,80.47,65450.0,67.5162,67.5162,67.3319,67.3905,65450.0
2018-08-15 12:30:00,80.47,80.51,80.4,80.5,32506.0,67.3905,67.424,67.3319,67.4157,32506.0
2018-08-15 12:40:00,80.5,80.56,80.45,80.56,31556.0,67.4157,67.4659,67.3738,67.4659,31556.0
2018-08-15 12:50:00,80.56,80.63,80.48,80.62,51623.0,67.4659,67.5245,67.3989,67.5162,51623.0
2018-08-15 13:00:00,80.62,80.86,80.59,80.73,129156.0,67.5162,67.7172,67.491,67.6083,129156.0
2018-08-15 13:10:00,80.73,80.82,80.63,80.67,131505.0,67.6083,67.6837,67.5245,67.558,131505.0
2018-08-15 13:20:00,80.67,80.84,80.58,80.6,55031.0,67.558,67.7004,67.4827,67.4994,55031.0
2018-08-15 13:30:00,80.6,80.64,80.44,80.57,44507.0,67.4994,67.5329,67.3654,67.4743,44507.0
2018-08-15 13:40:00,80.57,80.6,80.5,80.52,34846.0,67.4743,67.4994,67.4157,67.4324,34846.0
2018-08-15 13:50:00,80.52,80.68,80.52,80.66,40249.0,67.4324,67.5664,67.4324,67.5497,40249.0
2018-08-15 14:00:00,80.67,80.73,80.64,80.69,60252.0,67.558,67.6083,67.5329,67.5748,60252.0
2018-08-15 14:10:00,80.7,80.71,80.61,80.69,67948.0,67.5832,67.5915,67.5078,67.5748,67948.0
2018-08-15 14:20:00,80.69,80.72,80.64,80.66,52682.0,67.5748,67.5999,67.5329,67.5497,52682.0
2018-08-15 14:30:00,80.65,80.77,80.65,80.74,58444.0,67.5413,67.6418,67.5413,67.6167,58444.0
2018-08-15 14:40:00,80.74,80.75,80.63,80.65,36851.0,67.6167,67.625,67.5245,67.5413,36851.0
2018-08-15 14:50:00,80.65,80.76,80.64,80.74,56676.0,67.5413,67.6334,67.5329,67.6167,56676.0
2018-08-15 15:00:00,80.75,80.86,80.73,80.73,91666.0,67.625,67.7172,67.6083,67.6083,91666.0
2018-08-15 15:10:00,80.74,80.74,80.43,80.46,122660.0,67.6167,67.6167,67.357,67.3822,122660.0
2018-08-15 15:20:00,80.46,80.65,80.42,80.65,135346.0,67.3822,67.5413,67.3487,67.5413,135346.0
2018-08-15 15:30:00,80.64,80.8,80.59,80.76,260342.0,67.5329,67.6669,67.491,67.6334,260342.0
2018-08-15 15:40:00,80.75,80.8,80.67,80.69,355140.0,67.625,67.6669,67.558,67.5748,355140.0
2018-08-15 15:50:00,80.68,80.72,80.53,80.68,383421.0,67.5664,67.5999,67.4408,67.5664,383421.0
2018-08-16 09:30:00,82.09,82.41,81.58,81.7,721240.0,68.7472,69.0152,68.3201,68.4206,721240.0
2018-08-16 09:40:00,81.69,81.77,81.13,81.53,201710.0,68.4122,68.4792,67.9433,68.2783,201710.0
2018-08-16 09:50:00,81.56,81.63,81.11,81.46,355650.0,68.3034,68.362,67.9265,68.2196,355650.0
2018-08-16 10:00:00,81.48,81.89,81.41,81.88,109043.0,68.2364,68.5797,68.1778,68.5714,109043.0
2018-08-16 10:10:00,81.88,82.0,81.74,81.97,92186.0,68.5714,68.6719,68.4541,68.6467,92186.0
2018-08-16 10:20:00,81.95,82.09,81.92,82.0,218761.0,68.63,68.7472,68.6049,68.6719,218761.0
2018-08-16 10:30:00,81.99,82.3,81.98,82.26,150264.0,68.6635,68.9231,68.6551,68.8896,150264.0
2018-08-16 10:40:00,82.26,82.29,81.96,82.0,164393.0,68.8896,68.9147,68.6384,68.6719,164393.0
2018-08-16 10:50:00,81.99,82.02,81.77,81.98,266065.0,68.6635,68.6886,68.4792,68.6551,266065.0
2018-08-16 11:00:00,81.98,82.1,81.93,81.93,100492.0,68.6551,68.7556,68.6132,68.6132,100492.0
2018-08-16 11:10:00,81.94,81.97,81.76,81.82,92295.0,68.6216,68.6467,68.4709,68.5211,92295.0
2018-08-16 11:20:00,81.82,81.89,81.72,81.84,103007.0,68.5211,68.5797,68.4374,68.5379,103007.0
2018-08-16 11:30:00,81.83,81.9,81.79,81.87,88247.0,68.5295,68.5881,68.496,68.563,88247.0
2018-08-16 11:40:00,81.88,81.89,81.76,81.83,95367.0,68.5714,68.5797,68.4709,68.5295,95367.0
2018-08-16 11:50:00,81.84,81.88,81.8,81.85,33490.0,68.5379,68.5714,68.5044,68.5462,33490.0
2018-08-16 12:00:00,81.86,81.96,81.81,81.95,52634.0,68.5546,68.6384,68.5127,68.63,52634.0
2018-08-16 12:10:00,81.96,82.08,81.95,81.99,136034.0,68.6384,68.7389,68.63,68.6635,136034.0
2018-08-16 12:20:00,82.01,82.08,81.98,82.05,104575.0,68.6802,68.7389,68.6551,68.7137,104575.0
2018-08-16 12:30:00,82.05,82.08,82.01,82.02,53990.0,68.7137,68.7389,68.6802,68.6886,53990.0
2018-08-16 12:40:00,82.03,82.03,81.94,82.01,106650.0,68.697,68.697,68.6216,68.6802,106650.0
2018-08-16 12:50:00,82.02,82.05,81.97,81.99,93070.0,68.6886,68.7137,68.6467,68.6635,93070.0
2018-08-16 13:00:00,82.0,82.07,81.95,81.98,89042.0,68.6719,68.7305,68.63,68.6551,89042.0
2018-08-16 13:10:00,81.98,82.03,81.96,82.0,55828.0,68.6551,68.697,68.6384,68.6719,55828.0
2018-08-16 13:20:00,82.0,82.07,81.97,82.02,106679.0,68.6719,68.7305,68.6467,68.6886,106679.0
2018-08-16 13:30:00,82.01,82.13,82.0,82.09,79475.0,68.6802,68.7807,68.6719,68.7472,79475.0
2018-08-16 13:40:00,82.08,82.08,81.85,81.86,225456.0,68.7389,68.7389,68.5462,68.5546,225456.0
2018-08-16 13:50:00,81.86,81.97,81.86,81.95,80426.0,68.5546,68.6467,68.5546,68.63,80426.0
2018-08-16 14:00:00,81.95,81.95,81.82,81.87,214324.0,68.63,68.63,68.5211,68.563,214324.0
2018-08-16 14:10:00,81.88,82.04,81.83,82.03,58090.0,68.5714,68.7054,68.5295,68.697,58090.0
2018-08-16 14:20:00,82.03,82.13,81.99,82.04,68721.0,68.697,68.7807,68.6635,68.7054,68721.0
2018-08-16 14:30:00,82.04,82.1,81.98,81.99,94405.0,68.7054,68.7556,68.6551,68.6635,94405.0
2018-08-16 14:40:00,81.99,82.08,81.99,82.03,131853.0,68.6635,68.7389,68.6635,68.697,131853.0
2018-08-16 14:50:00,82.05,82.14,82.01,82.11,97214.0,68.7137,68.7891,68.6802,68.764,97214.0
2018-08-16 15:00:00,82.11,82.13,82.01,82.1,150151.0,68.764,68.7807,68.6802,68.7556,150151.0
2018-08-16 15:10:00,82.1,82.1,82.0,82.01,103470.0,68.7556,68.7556,68.6719,68.6802,103470.0
2018-08-16 15:20:00,82.0,82.19,81.97,82.18,113956.0,68.6719,68.831,68.6467,68.8226,113956.0
2018-08-16 15:30:00,82.18,82.19,82.08,82.09,72062.0,68.8226,68.831,68.7389,68.7472,72062.0
2018-08-16 15:40:00,82.09,82.1,81.98,82.02,185085.0,68.7472,68.7556,68.6551,68.6886,185085.0
2018-08-16 15:50:00,82.02,82.14,81.95,82.08,349877.0,68.6886,68.7891,68.63,68.7389,349877.0
2018-08-17 09:30:00,82.45,82.99,82.35,82.97,275868.0,69.0487,69.5009,68.965,69.4842,275868.0
2018-08-17 09:40:00,82.95,83.19,82.93,83.11,220274.0,69.4674,69.6684,69.4507,69.6014,220274.0
2018-08-17 09:50:00,83.1,83.17,82.96,83.01,186633.0,69.5931,69.6517,69.4758,69.5177,186633.0
2018-08-17 10:00:00,83.04,83.28,82.9,83.16,314002.0,69.5428,69.7438,69.4256,69.6433,314002.0
2018-08-17 10:10:00,83.17,83.29,83.06,83.21,240143.0,69.6517,69.7522,69.5596,69.6852,240143.0
2018-08-17 10:20:00,83.2,83.22,83.01,83.15,130754.0,69.6768,69.6936,69.5177,69.6349,130754.0
2018-08-17 10:30:00,83.16,83.27,83.06,83.27,116122.0,69.6433,69.7354,69.5596,69.7354,116122.0
2018-08-17 10:40:00,83.26,83.73,83.26,83.51,356053.0,69.7271,70.1207,69.7271,69.9364,356053.0
2018-08-17 10:50:00,83.53,83.68,83.44,83.51,98463.0,69.9532,70.0788,69.8778,69.9364,98463.0
2018-08-17 11:00:00,83.51,83.57,83.34,83.5,104283.0,69.9364,69.9867,69.7941,69.9281,104283.0
2018-08-17 11:10:00,83.53,83.73,83.44,83.69,77164.0,69.9532,70.1207,69.8778,70.0872,77164.0
2018-08-17 11:20:00,83.69,83.97,83.68,83.95,266287.0,70.0872,70.3217,70.0788,70.3049,266287.0
2018-08-17 11:30:00,83.96,84.06,83.77,84.05,159325.0,70.3133,70.397,70.1542,70.3887,159325.0
2018-08-17 11:40:00,84.05,84.14,83.75,83.81,158062.0,70.3887,70.464,70.1374,70.1877,158062.0
2018-08-17 11:50:00,83.81,83.84,83.66,83.75,177054.0,70.1877,70.2128,70.062,70.1374,177054.0
2018-08-17 12:00:00,83.73,83.74,83.44,83.53,156758.0,70.1207,70.129,69.8778,69.9532,156758.0
2018-08-17 12:10:00,83.52,83.52,83.32,83.39,109419.0,69.9448,69.9448,69.7773,69.8359,109419.0
2018-08-17 12:20:00,83.39,83.43,83.28,83.28,65467.0,69.8359,69.8694,69.7438,69.7438,65467.0
2018-08-17 12:30:00,83.29,83.37,83.18,83.37,95563.0,69.7522,69.8192,69.6601,69.8192,95563.0
2018-08-17 12:40:00,83.38,83.43,83.25,83.42,98933.0,69.8276,69.8694,69.7187,69.8611,98933.0
2018-08-17 12:50:00,83.42,83.63,83.42,83.49,67189.0,69.8611,70.0369,69.8611,69.9197,67189.0
2018-08-17 13:00:00,83.48,83.49,83.33,83.41,76544.0,69.9113,69.9197,69.7857,69.8527,76544.0
2018-08-17 13:10:00,83.41,83.56,83.4,83.49,53915.0,69.8527,69.9783,69.8443,69.9197,53915.0
2018-08-17 13:20:00,83.5,83.64,83.45,83.53,70423.0,69.9281,70.0453,69.8862,69.9532,70423.0
2018-08-17 13:30:00,83.52,83.62,83.5,83.58,42231.0,69.9448,70.0285,69.9281,69.995,42231.0
2018-08-17 13:40:00,83.59,83.69,83.58,83.69,61723.0,70.0034,70.0872,69.995,70.0872,61723.0
2018-08-17 13:50:00,83.7,83.76,83.64,83.7,59831.0,70.0955,70.1458,70.0453,70.0955,59831.0
2018-08-17 14:00:00,83.7,83.89,83.66,83.74,131714.0,70.0955,70.2547,70.062,70.129,131714.0
2018-08-17 14:10:00,83.74,83.76,83.61,83.65,90173.0,70.129,70.1458,70.0202,70.0537,90173.0
2018-08-17 14:20:00,83.66,83.78,83.62,83.73,107327.0,70.062,70.1625,70.0285,70.1207,107327.0
2018-08-17 14:30:00,83.73,83.77,83.65,83.7,139446.0,70.1207,70.1542,70.0537,70.0955,139446.0
2018-08-17 14:40:00,83.71,83.75,83.65,83.66,72184.0,70.1039,70.1374,70.0537,70.062,72184.0
2018-08-17 14:50:00,83.66,83.81,83.62,83.63,116816.0,70.062,70.1877,70.0285,70.0369,116816.0
2018-08-17 15:00:00,83.63,83.68,83.51,83.51,93012.0,70.0369,70.0788,69.9364,69.9364,93012.0
2018-08-17 15:10:00,83.52,83.52,83.35,83.39,109492.0,69.9448,69.9448,69.8024,69.8359,109492.0
2018-08-17 15:20:00,83.4,83.46,83.33,83.34,175442.0,69.8443,69.8946,69.7857,69.7941,175442.0
2018-08-17 15:30:00,83.34,83.36,83.16,83.18,255408.0,69.7941,69.8108,69.6433,69.6601,255408.0
2018-08-17 15:40:00,83.18,83.25,83.06,83.06,303178.0,69.6601,69.7187,69.5596,69.5596,303178.0
2018-08-17 15:50:00,83.06,83.17,82.94,83.04,676270.0,69.5596,69.6517,69.4591,69.5428,676270.0
2018-08-20 09:30:00,83.2,83.31,82.84,83.07,199516.0,69.6768,69.7689,69.3753,69.5679,199516.0
2018-08-20 09:40:00,83.05,83.06,82.53,82.93,145918.0,69.5512,69.5596,69.1157,69.4507,145918.0
2018-08-20 09:50:00,82.97,82.97,82.66,82.84,86883.0,69.4842,69.4842,69.2246,69.3753,86883.0
2018-08-20 10:00:00,82.84,83.15,82.84,82.93,140585.0,69.3753,69.6349,69.3753,69.4507,140585.0
2018-08-20 10:10:00,82.92,83.0,82.7,82.9,124024.0,69.4423,69.5093,69.2581,69.4256,124024.0
2018-08-20 10:20:00,82.91,82.91,82.75,82.76,99074.0,69.4339,69.4339,69.3,69.3083,99074.0
2018-08-20 10:30:00,82.75,82.78,82.66,82.68,125901.0,69.3,69.3251,69.2246,69.2413,125901.0
2018-08-20 10:40:00,82.68,82.71,82.54,82.69,135228.0,69.2413,69.2665,69.1241,69.2497,135228.0
2018-08-20 10:50:00,82.7,82.87,82.67,82.81,131537.0,69.2581,69.4005,69.233,69.3502,131537.0
2018-08-20 11:00:00,82.81,82.99,82.8,82.94,102608.0,69.3502,69.5009,69.3418,69.4591,102608.0
2018-08-20 11:10:00,82.94,83.0,82.88,82.97,478319.0,69.4591,69.5093,69.4088,69.4842,478319.0
2018-08-20 11:20:00,82.97,83.21,82.96,83.2,138314.0,69.4842,69.6852,69.4758,69.6768,138314.0
2018-08-20 11:30:00,83.22,83.29,83.1,83.11,141508.0,69.6936,69.7522,69.5931,69.6014,141508.0
2018-08-20 11:40:00,83.12,83.12,82.92,83.0,77731.0,69.6098,69.6098,69.4423,69.5093,77731.0
2018-08-20 11:50:00,83.0,83.21,82.96,83.17,89581.0,69.5093,69.6852,69.4758,69.6517,89581.0
2018-08-20 12:00:00,83.17,83.29,83.12,83.24,74787.0,69.6517,69.7522,69.6098,69.7103,74787.0
2018-08-20 12:10:00,83.23,83.28,83.19,83.2,46752.0,69.7019,69.7438,69.6684,69.6768,46752.0
2018-08-20 12:20:00,83.19,83.42,83.17,83.42,96071.0,69.6684,69.8611,69.6517,69.8611,96071.0
2018-08-20 12:30:00,83.42,83.47,83.38,83.39,104998.0,69.8611,69.9029,69.8276,69.8359,104998.0
2018-08-20 12:40:00,83.39,83.41,83.28,83.33,90970.0,69.8359,69.8527,69.7438,69.7857,90970.0
2018-08-20 12:50:00,83.33,83.33,83.2,83.24,45189.0,69.7857,69.7857,69.6768,69.7103,45189.0
2018-08-20 13:00:00,83.23,83.25,83.12,83.13,34521.0,69.7019,69.7187,69.6098,69.6182,34521.0
2018-08-20 13:10:00,83.14,83.21,83.05,83.09,94900.0,69.6266,69.6852,69.5512,69.5847,94900.0
2018-08-20 13:20:00,83.1,83.25,83.09,83.25,42691.0,69.5931,69.7187,69.5847,69.7187,42691.0
2018-08-20 13:30:00,83.25,83.3,83.22,83.3,39357.0,69.7187,69.7606,69.6936,69.7606,39357.0
2018-08-20 13:40:00,83.29,83.39,83.27,83.37,55851.0,69.7522,69.8359,69.7354,69.8192,55851.0
2018-08-20 13:50:00,83.36,83.4,83.3,83.31,44831.0,69.8108,69.8443,69.7606,69.7689,44831.0
2018-08-20 14:00:00,83.31,83.35,83.19,83.24,44960.0,69.7689,69.8024,69.6684,69.7103,44960.0
2018-08-20 14:10:00,83.24,83.35,83.23,83.33,46171.0,69.7103,69.8024,69.7019,69.7857,46171.0
2018-08-20 14:20:00,83.33,83.4,83.33,83.36,39615.0,69.7857,69.8443,69.7857,69.8108,39615.0
2018-08-20 14:30:00,83.36,83.38,83.29,83.34,46674.0,69.8108,69.8276,69.7522,69.7941,46674.0
2018-08-20 14:40:00,83.35,83.36,83.24,83.26,47197.0,69.8024,69.8108,69.7103,69.7271,47197.0
2018-08-20 14:50:00,83.26,83.3,83.23,83.26,51244.0,69.7271,69.7606,69.7019,69.7271,51244.0
2018-08-20 15:00:00,83.27,83.3,83.24,83.26,93463.0,69.7354,69.7606,69.7103,69.7271,93463.0
2018-08-20 15:10:00,83.27,83.28,83.2,83.24,67584.0,69.7354,69.7438,69.6768,69.7103,67584.0
2018-08-20 15:20:00,83.25,83.26,83.19,83.22,102194.0,69.7187,69.7271,69.6684,69.6936,102194.0
2018-08-20 15:30:00,83.21,83.26,83.16,83.23,144293.0,69.6852,69.7271,69.6433,69.7019,144293.0
2018-08-20 15:40:00,83.23,83.28,83.2,83.28,122518.0,69.7019,69.7438,69.6768,69.7438,122518.0
2018-08-20 15:50:00,83.28,83.32,83.24,83.32,346697.0,69.7438,69.7773,69.7103,69.7773,346697.0
2018-08-21 09:30:00,83.38,83.66,83.25,83.58,271879.0,69.8276,70.062,69.7187,69.995,271879.0
2018-08-21 09:40:00,83.55,83.72,83.46,83.58,132901.0,69.9699,70.1123,69.8946,69.995,132901.0
2018-08-21 09:50:00,83.58,83.61,83.36,83.48,91552.0,69.995,70.0202,69.8108,69.9113,91552.0
2018-08-21 10:00:00,83.51,83.58,82.71,82.8,263684.0,69.9364,69.995,69.2665,69.3418,263684.0
2018-08-21 10:10:00,82.82,83.0,82.44,82.48,124593.0,69.3586,69.5093,69.0403,69.0738,124593.0
2018-08-21 10:20:00,82.46,82.82,82.46,82.7,95176.0,69.0571,69.3586,69.0571,69.2581,95176.0
2018-08-21 10:30:00,82.68,82.91,82.67,82.78,86470.0,69.2413,69.4339,69.233,69.3251,86470.0
2018-08-21 10:40:00,82.8,82.9,82.57,82.64,106220.0,69.3418,69.4256,69.1492,69.2078,106220.0
2018-08-21 10:50:00,82.67,82.76,82.53,82.53,104613.0,69.233,69.3083,69.1157,69.1157,104613.0
2018-08-21 11:00:00,82.56,82.89,82.54,82.79,169179.0,69.1408,69.4172,69.1241,69.3335,169179.0
2018-08-21 11:10:00,82.81,83.04,82.71,83.04,106916.0,69.3502,69.5428,69.2665,69.5428,106916.0
2018-08-21 11:20:00,83.04,83.16,82.9,82.9,120151.0,69.5428,69.6433,69.4256,69.4256,120151.0
2018-08-21 11:30:00,82.91,83.25,82.9,83.09,105187.0,69.4339,69.7187,69.4256,69.5847,105187.0
2018-08-21 11:40:00,83.07,83.26,83.04,83.19,92387.0,69.5679,69.7271,69.5428,69.6684,92387.0
2018-08-21 11:50:00,83.19,83.26,83.15,83.16,85522.0,69.6684,69.7271,69.6349,69.6433,85522.0
2018-08-21 12:00:00,83.15,83.21,83.13,83.15,88647.0,69.6349,69.6852,69.6182,69.6349,88647.0
2018-08-21 12:10:00,83.14,83.4,83.06,83.39,279967.0,69.6266,69.8443,69.5596,69.8359,279967.0
2018-08-21 12:20:00,83.4,83.4,83.19,83.36,104609.0,69.8443,69.8443,69.6684,69.8108,104609.0
2018-08-21 12:30:00,83.36,83.48,83.15,83.17,237091.0,69.8108,69.9113,69.6349,69.6517,237091.0
2018-08-21 12:40:00,83.18,83.3,83.1,83.25,108011.0,69.6601,69.7606,69.5931,69.7187,108011.0
2018-08-21 12:50:00,83.25,83.27,83.02,83.02,91553.0,69.7187,69.7354,69.5261,69.5261,91553.0
2018-08-21 13:00:00,83.03,83.09,82.9,82.94,99131.0,69.5344,69.5847,69.4256,69.4591,99131.0
2018-08-21 13:10:00,82.94,83.05,82.86,83.02,100203.0,69.4591,69.5512,69.3921,69.5261,100203.0
2018-08-21 13:20:00,83.03,83.06,82.86,82.9,70893.0,69.5344,69.5596,69.3921,69.4256,70893.0
2018-08-21 13:30:00,82.9,83.05,82.74,83.02,126760.0,69.4256,69.5512,69.2916,69.5261,126760.0
2018-08-21 13:40:00,83.02,83.03,82.91,82.96,74026.0,69.5261,69.5344,69.4339,69.4758,74026.0
2018-08-21 13:50:00,82.95,83.01,82.86,82.99,104189.0,69.4674,69.5177,69.3921,69.5009,104189.0
2018-08-21 14:00:00,82.99,83.11,82.98,83.1,113223.0,69.5009,69.6014,69.4926,69.5931,113223.0
2018-08-21 14:10:00,83.1,83.11,82.96,82.99,136756.0,69.5931,69.6014,69.4758,69.5009,136756.0
2018-08-21 14:20:00,83.0,83.06,82.97,83.04,121541.0,69.5093,69.5596,69.4842,69.5428,121541.0
2018-08-21 14:30:00,83.03,83.07,82.99,83.03,98039.0,69.5344,69.5679,69.5009,69.5344,98039.0
2018-08-21 14:40:00,83.02,83.02,82.88,82.89,130256.0,69.5261,69.5261,69.4088,69.4172,130256.0
2018-08-21 14:50:00,82.9,82.91,82.81,82.85,127274.0,69.4256,69.4339,69.3502,69.3837,127274.0
2018-08-21 15:00:00,82.85,83.01,82.84,82.94,142708.0,69.3837,69.5177,69.3753,69.4591,142708.0
2018-08-21 15:10:00,82.95,83.02,82.84,82.85,123599.0,69.4674,69.5261,69.3753,69.3837,123599.0
2018-08-21 15:20:00,82.85,82.99,82.81,82.92,125756.0,69.3837,69.5009,69.3502,69.4423,125756.0
2018-08-21 15:30:00,82.92,83.01,82.84,82.99,188775.0,69.4423,69.5177,69.3753,69.5009,188775.0
2018-08-21 15:40:00,83.0,83.29,82.98,83.23,434509.0,69.5093,69.7522,69.4926,69.7019,434509.0
2018-08-21 15:50:00,83.22,83.51,83.2,83.27,875438.0,69.6936,69.9364,69.6768,69.7354,875438.0
2018-08-22 09:30:00,88.1,88.89,86.69,87.33,2429955.0,73.7804,74.442,72.5996,73.1355,2429955.0
2018-08-22 09:40:00,87.34,88.45,87.27,88.0,1262067.0,73.1439,74.0735,73.0853,73.6966,1262067.0
2018-08-22 09:50:00,87.99,88.05,87.62,87.89,885963.0,73.6883,73.7385,73.3784,73.6045,885963.0
2018-08-22 10:00:00,87.95,88.32,87.6,88.16,983497.0,73.6548,73.9646,73.3616,73.8306,983497.0
2018-08-22 10:10:00,88.16,88.16,87.63,87.78,568146.0,73.8306,73.8306,73.3868,73.5124,568146.0
2018-08-22 10:20:00,87.76,87.8,87.16,87.26,528150.0,73.4956,73.5291,72.9932,73.0769,528150.0
2018-08-22 10:30:00,87.32,87.54,87.05,87.44,439863.0,73.1272,73.3114,72.901,73.2277,439863.0
2018-08-22 10:40:00,87.43,87.84,87.36,87.57,373308.0,73.2193,73.5626,73.1607,73.3365,373308.0
2018-08-22 10:50:00,87.57,87.65,87.3,87.31,248800.0,73.3365,73.4035,73.1104,73.1188,248800.0
2018-08-22 11:00:00,87.31,87.5,87.14,87.47,220172.0,73.1188,73.2779,72.9764,73.2528,220172.0
2018-08-22 11:10:00,87.48,87.5,87.07,87.34,340860.0,73.2611,73.2779,72.9178,73.1439,340860.0
2018-08-22 11:20:00,87.32,87.87,87.32,87.69,312565.0,73.1272,73.5878,73.1272,73.437,312565.0
2018-08-22 11:30:00,87.72,87.91,87.71,87.86,225005.0,73.4621,73.6213,73.4538,73.5794,225005.0
2018-08-22 11:40:00,87.87,87.9,87.3,87.51,264523.0,73.5878,73.6129,73.1104,73.2863,264523.0
2018-08-22 11:50:00,87.5,87.56,87.17,87.27,239284.0,73.2779,73.3281,73.0015,73.0853,239284.0
2018-08-22 12:00:00,87.26,87.77,87.25,87.58,277192.0,73.0769,73.504,73.0685,73.3449,277192.0
2018-08-22 12:10:00,87.57,87.63,87.27,87.32,205444.0,73.3365,73.3868,73.0853,73.1272,205444.0
2018-08-22 12:20:00,87.33,87.53,87.25,87.42,335425.0,73.1355,73.303,73.0685,73.2109,335425.0
2018-08-22 12:30:00,87.43,87.46,87.2,87.21,157597.0,73.2193,73.2444,73.0267,73.035,157597.0
2018-08-22 12:40:00,87.21,87.25,87.07,87.12,182948.0,73.035,73.0685,72.9178,72.9597,182948.0
2018-08-22 12:50:00,87.12,87.32,87.09,87.23,132313.0,72.9597,73.1272,72.9345,73.0518,132313.0
2018-08-22 13:00:00,87.25,87.31,86.51,86.61,270661.0,73.0685,73.1188,72.4488,72.5326,270661.0
2018-08-22 13:10:00,86.61,86.87,86.54,86.65,228340.0,72.5326,72.7503,72.4739,72.5661,228340.0
2018-08-22 13:20:00,86.66,87.06,86.59,87.03,170091.0,72.5744,72.9094,72.5158,72.8843,170091.0
2018-08-22 13:30:00,87.02,87.06,86.83,86.84,169556.0,72.8759,72.9094,72.7168,72.7252,169556.0
2018-08-22 13:40:00,86.83,87.03,86.69,86.82,156915.0,72.7168,72.8843,72.5996,72.7084,156915.0
2018-08-22 13:50:00,86.83,86.95,86.69,86.78,106118.0,72.7168,72.8173,72.5996,72.6749,106118.0
2018-08-22 14:00:00,86.79,86.98,86.54,86.55,174343.0,72.6833,72.8424,72.4739,72.4823,174343.0
2018-08-22 14:10:00,86.54,86.64,85.9,85.91,349549.0,72.4739,72.5577,71.938,71.9463,349549.0
2018-08-22 14:20:00,85.91,86.12,85.68,85.84,399791.0,71.9463,72.1222,71.7537,71.8877,399791.0
2018-08-22 14:30:00,85.84,85.97,85.55,85.57,311290.0,71.8877,71.9966,71.6448,71.6616,311290.0
2018-08-22 14:40:00,85.59,85.59,84.48,84.67,746359.0,71.6783,71.6783,70.7488,70.9079,746359.0
2018-08-22 14:50:00,84.68,85.27,84.64,85.25,436992.0,70.9163,71.4104,70.8828,71.3936,436992.0
2018-08-22 15:00:00,85.27,85.39,84.89,85.03,235813.0,71.4104,71.5109,71.0921,71.2094,235813.0
2018-08-22 15:10:00,85.03,85.47,85.01,85.37,247037.0,71.2094,71.5779,71.1926,71.4941,247037.0
2018-08-22 15:20:00,85.38,85.8,85.25,85.74,328724.0,71.5025,71.8542,71.3936,71.804,328724.0
2018-08-22 15:30:00,85.74,86.16,85.7,85.85,548827.0,71.804,72.1557,71.7705,71.8961,548827.0
2018-08-22 15:40:00,85.83,86.0,85.7,85.79,388499.0,71.8793,72.0217,71.7705,71.8458,388499.0
2018-08-22 15:50:00,85.78,86.09,85.63,85.95,596237.0,71.8375,72.0971,71.7118,71.9798,596237.0
2018-08-23 09:30:00,86.25,86.37,85.85,86.32,277068.0,72.2311,72.3316,71.8961,72.2897,277068.0
2018-08-23 09:40:00,86.27,86.93,86.13,86.93,295074.0,72.2478,72.8005,72.1306,72.8005,295074.0
2018-08-23 09:50:00,86.91,86.93,86.17,86.28,161386.0,72.7838,72.8005,72.1641,72.2562,161386.0
2018-08-23 10:00:00,86.28,86.67,86.25,86.66,141115.0,72.2562,72.5828,72.2311,72.5744,141115.0
2018-08-23 10:10:00,86.66,86.87,86.55,86.87,167843.0,72.5744,72.7503,72.4823,72.7503,167843.0
2018-08-23 10:20:00,86.86,87.1,86.67,87.1,199272.0,72.7419,72.9429,72.5828,72.9429,199272.0
2018-08-23 10:30:00,87.08,87.19,86.75,86.79,141934.0,72.9262,73.0183,72.6498,72.6833,141934.0
2018-08-23 10:40:00,86.78,86.82,86.51,86.51,109877.0,72.6749,72.7084,72.4488,72.4488,109877.0
2018-08-23 10:50:00,86.51,86.64,86.36,86.44,189528.0,72.4488,72.5577,72.3232,72.3902,189528.0
2018-08-23 11:00:00,86.44,86.64,86.34,86.43,146010.0,72.3902,72.5577,72.3064,72.3818,146010.0
2018-08-23 11:10:00,86.42,86.77,86.33,86.62,118348.0,72.3734,72.6666,72.2981,72.5409,118348.0
2018-08-23 11:20:00,86.61,86.94,86.5,86.77,112025.0,72.5326,72.8089,72.4404,72.6666,112025.0
2018-08-23 11:30:00,86.72,86.91,86.64,86.82,98435.0,72.6247,72.7838,72.5577,72.7084,98435.0
2018-08-23 11:40:00,86.82,87.02,86.72,86.93,153321.0,72.7084,72.8759,72.6247,72.8005,153321.0
2018-08-23 11:50:00,86.92,87.04,86.87,86.9,73619.0,72.7922,72.8927,72.7503,72.7754,73619.0
2018-08-23 12:00:00,86.91,87.0,86.84,86.96,51281.0,72.7838,72.8592,72.7252,72.8257,51281.0
2018-08-23 12:10:00,86.96,87.01,86.74,86.78,75313.0,72.8257,72.8675,72.6414,72.6749,75313.0
2018-08-23 12:20:00,86.78,86.9,86.72,86.82,104797.0,72.6749,72.7754,72.6247,72.7084,104797.0
2018-08-23 12:30:00,86.81,86.87,86.64,86.75,102392.0,72.7,72.7503,72.5577,72.6498,102392.0
2018-08-23 12:40:00,86.75,86.86,86.71,86.85,71576.0,72.6498,72.7419,72.6163,72.7335,71576.0
2018-08-23 12:50:00,86.85,86.86,86.71,86.8,67643.0,72.7335,72.7419,72.6163,72.6917,67643.0
2018-08-23 13:00:00,86.8,86.95,86.74,86.95,115660.0,72.6917,72.8173,72.6414,72.8173,115660.0
2018-08-23 13:10:00,86.94,86.96,86.88,86.93,70095.0,72.8089,72.8257,72.7587,72.8005,70095.0
2018-08-23 13:20:00,86.94,86.98,86.85,86.89,99120.0,72.8089,72.8424,72.7335,72.767,99120.0
2018-08-23 13:30:00,86.89,86.9,86.76,86.85,86801.0,72.767,72.7754,72.6582,72.7335,86801.0
2018-08-23 13:40:00,86.85,86.86,86.78,86.81,43843.0,72.7335,72.7419,72.6749,72.7,43843.0
2018-08-23 13:50:00,86.81,87.03,86.81,87.01,93416.0,72.7,72.8843,72.7,72.8675,93416.0
2018-08-23 14:00:00,87.02,87.17,86.99,87.13,176977.0,72.8759,73.0015,72.8508,72.968,176977.0
2018-08-23 14:10:00,87.13,87.16,87.08,87.14,78605.0,72.968,72.9932,72.9262,72.9764,78605.0
2018-08-23 14:20:00,87.14,87.16,87.07,87.08,87491.0,72.9764,72.9932,72.9178,72.9262,87491.0
2018-08-23 14:30:00,87.08,87.08,86.85,86.97,119141.0,72.9262,72.9262,72.7335,72.834,119141.0
2018-08-23 14:40:00,86.96,86.96,86.84,86.93,104201.0,72.8257,72.8257,72.7252,72.8005,104201.0
2018-08-23 14:50:00,86.93,87.01,86.88,86.92,86981.0,72.8005,72.8675,72.7587,72.7922,86981.0
2018-08-23 15:00:00,86.92,86.96,86.85,86.91,62809.0,72.7922,72.8257,72.7335,72.7838,62809.0
2018-08-23 15:10:00,86.92,86.95,86.58,86.64,154738.0,72.7922,72.8173,72.5074,72.5577,154738.0
2018-08-23 15:20:00,86.65,86.73,86.61,86.61,95385.0,72.5661,72.6331,72.5326,72.5326,95385.0
2018-08-23 15:30:00,86.62,86.62,86.41,86.5,188203.0,72.5409,72.5409,72.3651,72.4404,188203.0
2018-08-23 15:40:00,86.5,86.74,86.48,86.73,258598.0,72.4404,72.6414,72.4237,72.6331,258598.0
2018-08-23 15:50:00,86.73,86.76,86.55,86.72,440320.0,72.6331,72.6582,72.4823,72.6247,440320.0
2018-08-24 09:30:00,86.44,86.97,86.14,86.93,288536.0,72.3902,72.834,72.139,72.8005,288536.0
2018-08-24 09:40:00,86.92,86.93,86.44,86.82,117742.0,72.7922,72.8005,72.3902,72.7084,117742.0
2018-08-24 09:50:00,86.82,86.85,86.61,86.74,146417.0,72.7084,72.7335,72.5326,72.6414,146417.0
2018-08-24 10:00:00,86.73,86.73,86.2,86.36,103916.0,72.6331,72.6331,72.1892,72.3232,103916.0
2018-08-24 10:10:00,86.37,86.5,86.37,86.4,72210.0,72.3316,72.4404,72.3316,72.3567,72210.0
2018-08-24 10:20:00,86.39,86.51,86.34,86.45,88104.0,72.3483,72.4488,72.3064,72.3986,88104.0
2018-08-24 10:30:00,86.46,86.65,86.39,86.65,53244.0,72.4069,72.5661,72.3483,72.5661,53244.0
2018-08-24 10:40:00,86.63,86.68,86.47,86.57,62496.0,72.5493,72.5912,72.4153,72.4991,62496.0
2018-08-24 10:50:00,86.58,86.8,86.5,86.76,106494.0,72.5074,72.6917,72.4404,72.6582,106494.0
2018-08-24 11:00:00,86.77,86.92,86.7,86.86,109228.0,72.6666,72.7922,72.6079,72.7419,109228.0
2018-08-24 11:10:00,86.86,86.89,86.77,86.8,67373.0,72.7419,72.767,72.6666,72.6917,67373.0
2018-08-24 11:20:00,86.79,87.05,86.74,87.03,101207.0,72.6833,72.901,72.6414,72.8843,101207.0
2018-08-24 11:30:00,87.03,87.09,86.95,87.09,87361.0,72.8843,72.9345,72.8173,72.9345,87361.0
2018-08-24 11:40:00,87.08,87.16,87.04,87.1,97436.0,72.9262,72.9932,72.8927,72.9429,97436.0
2018-08-24 11:50:00,87.09,87.55,87.09,87.53,177068.0,72.9345,73.3198,72.9345,73.303,177068.0
2018-08-24 12:00:00,87.53,87.57,87.43,87.46,69371.0,73.303,73.3365,73.2193,73.2444,69371.0
2018-08-24 12:10:00,87.46,87.58,87.45,87.57,49161.0,73.2444,73.3449,73.236,73.3365,49161.0
2018-08-24 12:20:00,87.57,87.63,87.53,87.6,63783.0,73.3365,73.3868,73.303,73.3616,63783.0
2018-08-24 12:30:00,87.61,87.64,87.41,87.49,56197.0,73.37,73.3951,73.2025,73.2695,56197.0
2018-08-24 12:40:00,87.49,87.5,87.35,87.5,57853.0,73.2695,73.2779,73.1523,73.2779,57853.0
2018-08-24 12:50:00,87.51,87.59,87.49,87.55,62558.0,73.2863,73.3533,73.2695,73.3198,62558.0
2018-08-24 13:00:00,87.56,87.67,87.56,87.6,68450.0,73.3281,73.4203,73.3281,73.3616,68450.0
2018-08-24 13:10:00,87.6,87.6,87.39,87.45,50844.0,73.3616,73.3616,73.1858,73.236,50844.0
2018-08-24 13:20:00,87.46,87.58,87.44,87.44,33875.0,73.2444,73.3449,73.2277,73.2277,33875.0
2018-08-24 13:30:00,87.44,87.45,87.31,87.39,44237.0,73.2277,73.236,73.1188,73.1858,44237.0
2018-08-24 13:40:00,87.39,87.48,87.29,87.47,45262.0,73.1858,73.2611,73.102,73.2528,45262.0
2018-08-24 13:50:00,87.47,87.66,87.46,87.65,74824.0,73.2528,73.4119,73.2444,73.4035,74824.0
2018-08-24 14:00:00,87.64,87.72,87.58,87.67,74143.0,73.3951,73.4621,73.3449,73.4203,74143.0
2018-08-24 14:10:00,87.67,87.73,87.64,87.66,45029.0,73.4203,73.4705,73.3951,73.4119,45029.0
2018-08-24 14:20:00,87.66,87.7,87.64,87.64,56239.0,73.4119,73.4454,73.3951,73.3951,56239.0
2018-08-24 14:30:00,87.63,87.68,87.63,87.64,44474.0,73.3868,73.4286,73.3868,73.3951,44474.0
2018-08-24 14:40:00,87.64,87.71,87.57,87.7,58445.0,73.3951,73.4538,73.3365,73.4454,58445.0
2018-08-24 14:50:00,87.7,87.73,87.66,87.69,44684.0,73.4454,73.4705,73.4119,73.437,44684.0
2018-08-24 15:00:00,87.69,87.69,87.5,87.52,55096.0,73.437,73.437,73.2779,73.2946,55096.0
2018-08-24 15:10:00,87.52,87.57,87.46,87.57,102436.0,73.2946,73.3365,73.2444,73.3365,102436.0
2018-08-24 15:20:00,87.58,87.58,87.41,87.44,71148.0,73.3449,73.3449,73.2025,73.2277,71148.0
2018-08-24 15:30:00,87.43,87.44,87.34,87.38,104439.0,73.2193,73.2277,73.1439,73.1774,104439.0
2018-08-24 15:40:00,87.38,87.47,87.35,87.38,154367.0,73.1774,73.2528,73.1523,73.1774,154367.0
2018-08-24 15:50:00,87.38,87.39,87.18,87.3,349259.0,73.1774,73.1858,73.0099,73.1104,349259.0
2018-08-27 09:30:00,87.38,87.53,87.1,87.44,207683.0,73.1774,73.303,72.9429,73.2277,207683.0
2018-08-27 09:40:00,87.4,87.59,87.31,87.32,87296.0,73.1942,73.3533,73.1188,73.1272,87296.0
2018-08-27 09:50:00,87.33,87.4,87.19,87.29,102043.0,73.1355,73.1942,73.0183,73.102,102043.0
2018-08-27 10:00:00,87.27,87.35,86.71,86.89,195519.0,73.0853,73.1523,72.6163,72.767,195519.0
2018-08-27 10:10:00,86.88,87.02,86.75,86.95,72964.0,72.7587,72.8759,72.6498,72.8173,72964.0
2018-08-27 10:20:00,86.94,86.94,86.67,86.68,73315.0,72.8089,72.8089,72.5828,72.5912,73315.0
2018-08-27 10:30:00,86.66,86.72,86.46,86.48,89425.0,72.5744,72.6247,72.4069,72.4237,89425.0
2018-08-27 10:40:00,86.49,86.66,86.42,86.45,70521.0,72.4321,72.5744,72.3734,72.3986,70521.0
2018-08-27 10:50:00,86.45,86.81,86.45,86.61,83362.0,72.3986,72.7,72.3986,72.5326,83362.0
2018-08-27 11:00:00,86.59,86.62,86.32,86.32,76467.0,72.5158,72.5409,72.2897,72.2897,76467.0
2018-08-27 11:10:00,86.31,86.51,86.3,86.33,122402.0,72.2813,72.4488,72.2729,72.2981,122402.0
2018-08-27 11:20:00,86.33,86.44,86.22,86.4,73415.0,72.2981,72.3902,72.2059,72.3567,73415.0
2018-08-27 11:30:00,86.39,86.58,86.39,86.44,88706.0,72.3483,72.5074,72.3483,72.3902,88706.0
2018-08-27 11:40:00,86.43,86.65,86.43,86.62,58537.0,72.3818,72.5661,72.3818,72.5409,58537.0
2018-08-27 11:50:00,86.62,86.65,86.54,86.55,58622.0,72.5409,72.5661,72.4739,72.4823,58622.0
2018-08-27 12:00:00,86.56,86.59,86.47,86.52,37904.0,72.4907,72.5158,72.4153,72.4572,37904.0
2018-08-27 12:10:00,86.52,86.55,86.43,86.46,62594.0,72.4572,72.4823,72.3818,72.4069,62594.0
2018-08-27 12:20:00,86.47,86.52,86.42,86.49,38864.0,72.4153,72.4572,72.3734,72.4321,38864.0
2018-08-27 12:30:00,86.49,86.59,86.49,86.53,79911.0,72.4321,72.5158,72.4321,72.4656,79911.0
2018-08-27 12:40:00,86.54,86.68,86.53,86.68,55782.0,72.4739,72.5912,72.4656,72.5912,55782.0
2018-08-27 12:50:00,86.67,86.68,86.57,86.63,38666.0,72.5828,72.5912,72.4991,72.5493,38666.0
2018-08-27 13:00:00,86.64,86.64,86.5,86.53,39289.0,72.5577,72.5577,72.4404,72.4656,39289.0
2018-08-27 13:10:00,86.53,86.58,86.51,86.57,28882.0,72.4656,72.5074,72.4488,72.4991,28882.0
2018-08-27 13:20:00,86.56,86.62,86.52,86.58,27778.0,72.4907,72.5409,72.4572,72.5074,27778.0
2018-08-27 13:30:00,86.57,86.73,86.57,86.69,43595.0,72.4991,72.6331,72.4991,72.5996,43595.0
2018-08-27 13:40:00,86.69,86.7,86.66,86.69,23828.0,72.5996,72.6079,72.5744,72.5996,23828.0
2018-08-27 13:50:00,86.68,86.7,86.6,86.7,53549.0,72.5912,72.6079,72.5242,72.6079,53549.0
2018-08-27 14:00:00,86.68,86.73,86.64,86.73,29189.0,72.5912,72.6331,72.5577,72.6331,29189.0
2018-08-27 14:10:00,86.74,86.84,86.74,86.75,43127.0,72.6414,72.7252,72.6414,72.6498,43127.0
2018-08-27 14:20:00,86.74,86.8,86.69,86.8,41859.0,72.6414,72.6917,72.5996,72.6917,41859.0
2018-08-27 14:30:00,86.8,86.8,86.69,86.72,56856.0,72.6917,72.6917,72.5996,72.6247,56856.0
2018-08-27 14:40:00,86.71,86.72,86.58,86.62,36673.0,72.6163,72.6247,72.5074,72.5409,36673.0
2018-08-27 14:50:00,86.62,86.74,86.61,86.67,112880.0,72.5409,72.6414,72.5326,72.5828,112880.0
2018-08-27 15:00:00,86.66,86.69,86.49,86.53,82668.0,72.5744,72.5996,72.4321,72.4656,82668.0
2018-08-27 15:10:00,86.54,86.55,86.38,86.47,116132.0,72.4739,72.4823,72.3399,72.4153,116132.0
2018-08-27 15:20:00,86.48,86.55,86.45,86.47,60642.0,72.4237,72.4823,72.3986,72.4153,60642.0
2018-08-27 15:30:00,86.46,86.47,86.36,86.36,128129.0,72.4069,72.4153,72.3232,72.3232,128129.0
2018-08-27 15:40:00,86.36,86.56,86.36,86.56,99783.0,72.3232,72.4907,72.3232,72.4907,99783.0
2018-08-27 15:50:00,86.55,86.6,86.49,86.59,259792.0,72.4823,72.5242,72.4321,72.5158,259792.0
2018-08-28 09:30:00,86.82,87.63,86.77,87.35,266545.0,72.7084,73.3868,72.6666,73.1523,266545.0
2018-08-28 09:40:00,87.38,87.47,87.06,87.22,101510.0,73.1774,73.2528,72.9094,73.0434,101510.0
2018-08-28 09:50:00,87.21,87.22,86.92,86.96,68461.0,73.035,73.0434,72.7922,72.8257,68461.0
2018-08-28 10:00:00,86.95,87.1,86.78,86.85,97398.0,72.8173,72.9429,72.6749,72.7335,97398.0
2018-08-28 10:10:00,86.86,86.86,86.59,86.76,71065.0,72.7419,72.7419,72.5158,72.6582,71065.0
2018-08-28 10:20:00,86.75,87.07,86.72,87.06,73984.0,72.6498,72.9178,72.6247,72.9094,73984.0
2018-08-28 10:30:00,87.06,87.08,86.83,86.87,77105.0,72.9094,72.9262,72.7168,72.7503,77105.0
2018-08-28 10:40:00,86.87,86.87,86.68,86.71,111748.0,72.7503,72.7503,72.5912,72.6163,111748.0
2018-08-28 10:50:00,86.72,87.03,86.68,86.86,132097.0,72.6247,72.8843,72.5912,72.7419,132097.0
2018-08-28 11:00:00,86.86,86.89,86.73,86.77,40804.0,72.7419,72.767,72.6331,72.6666,40804.0
2018-08-28 11:10:00,86.76,86.94,86.67,86.71,103708.0,72.6582,72.8089,72.5828,72.6163,103708.0
2018-08-28 11:20:00,86.73,86.79,86.58,86.6,49181.0,72.6331,72.6833,72.5074,72.5242,49181.0
2018-08-28 11:30:00,86.59,86.71,86.56,86.58,44411.0,72.5158,72.6163,72.4907,72.5074,44411.0
2018-08-28 11:40:00,86.59,86.68,86.55,86.58,65770.0,72.5158,72.5912,72.4823,72.5074,65770.0
2018-08-28 11:50:00,86.57,86.63,86.45,86.51,37435.0,72.4991,72.5493,72.3986,72.4488,37435.0
2018-08-28 12:00:00,86.5,86.6,86.46,86.47,40130.0,72.4404,72.5242,72.4069,72.4153,40130.0
2018-08-28 12:10:00,86.47,86.6,86.45,86.55,61388.0,72.4153,72.5242,72.3986,72.4823,61388.0
2018-08-28 12:20:00,86.55,86.62,86.54,86.6,48964.0,72.4823,72.5409,72.4739,72.5242,48964.0
2018-08-28 12:30:00,86.59,86.7,86.59,86.7,32834.0,72.5158,72.6079,72.5158,72.6079,32834.0
2018-08-28 12:40:00,86.72,86.8,86.65,86.79,41158.0,72.6247,72.6917,72.5661,72.6833,41158.0
2018-08-28 12:50:00,86.78,86.83,86.75,86.82,42646.0,72.6749,72.7168,72.6498,72.7084,42646.0
2018-08-28 13:00:00,86.83,86.86,86.78,86.81,33133.0,72.7168,72.7419,72.6749,72.7,33133.0
2018-08-28 13:10:00,86.81,86.91,86.73,86.9,28791.0,72.7,72.7838,72.6331,72.7754,28791.0
2018-08-28 13:20:00,86.9,86.94,86.77,86.81,86787.0,72.7754,72.8089,72.6666,72.7,86787.0
2018-08-28 13:30:00,86.81,86.81,86.71,86.8,31957.0,72.7,72.7,72.6163,72.6917,31957.0
2018-08-28 13:40:00,86.8,86.85,86.75,86.76,32370.0,72.6917,72.7335,72.6498,72.6582,32370.0
2018-08-28 13:50:00,86.77,86.78,86.71,86.75,27066.0,72.6666,72.6749,72.6163,72.6498,27066.0
2018-08-28 14:00:00,86.75,86.94,86.75,86.92,40106.0,72.6498,72.8089,72.6498,72.7922,40106.0
2018-08-28 14:10:00,86.92,86.93,86.76,86.77,66727.0,72.7922,72.8005,72.6582,72.6666,66727.0
2018-08-28 14:20:00,86.77,86.86,86.76,86.83,63064.0,72.6666,72.7419,72.6582,72.7168,63064.0
2018-08-28 14:30:00,86.83,86.83,86.72,86.74,72275.0,72.7168,72.7168,72.6247,72.6414,72275.0
2018-08-28 14:40:00,86.73,86.82,86.71,86.74,51142.0,72.6331,72.7084,72.6163,72.6414,51142.0
2018-08-28 14:50:00,86.74,86.81,86.73,86.78,103709.0,72.6414,72.7,72.6331,72.6749,103709.0
2018-08-28 15:00:00,86.77,86.91,86.73,86.86,49035.0,72.6666,72.7838,72.6331,72.7419,49035.0
2018-08-28 15:10:00,86.86,86.9,86.81,86.84,46841.0,72.7419,72.7754,72.7,72.7252,46841.0
2018-08-28 15:20:00,86.83,86.83,86.68,86.72,58094.0,72.7168,72.7168,72.5912,72.6247,58094.0
2018-08-28 15:30:00,86.72,86.75,86.63,86.65,80984.0,72.6247,72.6498,72.5493,72.5661,80984.0
2018-08-28 15:40:00,86.65,86.66,86.6,86.63,114879.0,72.5661,72.5744,72.5242,72.5493,114879.0
2018-08-28 15:50:00,86.62,86.74,86.58,86.7,357147.0,72.5409,72.6414,72.5074,72.6079,357147.0
2018-08-29 09:30:00,86.92,86.92,86.21,86.39,195105.0,72.7922,72.7922,72.1976,72.3483,195105.0
2018-08-29 09:40:00,86.4,86.54,86.24,86.48,67976.0,72.3567,72.4739,72.2227,72.4237,67976.0
2018-08-29 09:50:00,86.46,86.9,86.43,86.86,84463.0,72.4069,72.7754,72.3818,72.7419,84463.0
2018-08-29 10:00:00,86.85,86.85,86.57,86.67,83430.0,72.7335,72.7335,72.4991,72.5828,83430.0
2018-08-29 10:10:00,86.67,86.68,86.39,86.53,90708.0,72.5828,72.5912,72.3483,72.4656,90708.0
2018-08-29 10:20:00,86.53,86.76,86.5,86.76,90221.0,72.4656,72.6582,72.4404,72.6582,90221.0
2018-08-29 10:30:00,86.77,86.82,86.62,86.8,53230.0,72.6666,72.7084,72.5409,72.6917,53230.0
2018-08-29 10:40:00,86.81,86.82,86.62,86.62,84908.0,72.7,72.7084,72.5409,72.5409,84908.0
2018-08-29 10:50:00,86.63,86.74,86.6,86.67,54824.0,72.5493,72.6414,72.5242,72.5828,54824.0
2018-08-29 11:00:00,86.67,86.87,86.67,86.81,36787.0,72.5828,72.7503,72.5828,72.7,36787.0
2018-08-29 11:10:00,86.82,87.02,86.81,86.99,53959.0,72.7084,72.8759,72.7,72.8508,53959.0
2018-08-29 11:20:00,87.0,87.05,86.97,87.01,40317.0,72.8592,72.901,72.834,72.8675,40317.0
2018-08-29 11:30:00,87.0,87.1,86.88,86.96,45101.0,72.8592,72.9429,72.7587,72.8257,45101.0
2018-08-29 11:40:00,86.95,86.96,86.86,86.9,21899.0,72.8173,72.8257,72.7419,72.7754,21899.0
2018-08-29 11:50:00,86.91,87.08,86.91,87.07,36288.0,72.7838,72.9262,72.7838,72.9178,36288.0
2018-08-29 12:00:00,87.07,87.19,86.98,87.18,42173.0,72.9178,73.0183,72.8424,73.0099,42173.0
2018-08-29 12:10:00,87.19,87.24,87.17,87.19,38968.0,73.0183,73.0602,73.0015,73.0183,38968.0
2018-08-29 12:20:00,87.21,87.35,87.19,87.33,46890.0,73.035,73.1523,73.0183,73.1355,46890.0
2018-08-29 12:30:00,87.33,87.48,87.32,87.4,105518.0,73.1355,73.2611,73.1272,73.1942,105518.0
2018-08-29 12:40:00,87.39,87.41,87.28,87.4,33804.0,73.1858,73.2025,73.0937,73.1942,33804.0
2018-08-29 12:50:00,87.39,87.39,87.23,87.26,36381.0,73.1858,73.1858,73.0518,73.0769,36381.0
2018-08-29 13:00:00,87.27,87.35,87.26,87.29,38507.0,73.0853,73.1523,73.0769,73.102,38507.0
2018-08-29 13:10:00,87.29,87.36,87.22,87.22,45109.0,73.102,73.1607,73.0434,73.0434,45109.0
2018-08-29 13:20:00,87.22,87.37,87.22,87.34,39059.0,73.0434,73.169,73.0434,73.1439,39059.0
2018-08-29 13:30:00,87.33,87.33,87.27,87.28,40505.0,73.1355,73.1355,73.0853,73.0937,40505.0
2018-08-29 13:40:00,87.28,87.38,87.25,87.37,30805.0,73.0937,73.1774,73.0685,73.169,30805.0
2018-08-29 13:50:00,87.37,87.4,87.34,87.35,25931.0,73.169,73.1942,73.1439,73.1523,25931.0
2018-08-29 14:00:00,87.35,87.43,87.35,87.42,31967.0,73.1523,73.2193,73.1523,73.2109,31967.0
2018-08-29 14:10:00,87.41,87.62,87.41,87.62,52294.0,73.2025,73.3784,73.2025,73.3784,52294.0
2018-08-29 14:20:00,87.61,87.63,87.53,87.57,44634.0,73.37,73.3868,73.303,73.3365,44634.0
2018-08-29 14:30:00,87.56,87.7,87.52,87.64,56612.0,73.3281,73.4454,73.2946,73.3951,56612.0
2018-08-29 14:40:00,87.63,87.66,87.51,87.53,42613.0,73.3868,73.4119,73.2863,73.303,42613.0
2018-08-29 14:50:00,87.53,87.6,87.49,87.54,36670.0,73.303,73.3616,73.2695,73.3114,36670.0
2018-08-29 15:00:00,87.54,87.59,87.52,87.59,49285.0,73.3114,73.3533,73.2946,73.3533,49285.0
2018-08-29 15:10:00,87.59,87.68,87.57,87.66,42364.0,73.3533,73.4286,73.3365,73.4119,42364.0
2018-08-29 15:20:00,87.66,87.67,87.59,87.62,52912.0,73.4119,73.4203,73.3533,73.3784,52912.0
2018-08-29 15:30:00,87.62,87.7,87.61,87.67,76971.0,73.3784,73.4454,73.37,73.4203,76971.0
2018-08-29 15:40:00,87.67,87.75,87.63,87.71,110672.0,73.4203,73.4873,73.3868,73.4538,110672.0
2018-08-29 15:50:00,87.71,87.72,87.58,87.62,264636.0,73.4538,73.4621,73.3449,73.3784,264636.0
2018-08-30 09:30:00,87.01,87.73,86.93,87.15,190330.0,72.8675,73.4705,72.8005,72.9848,190330.0
2018-08-30 09:40:00,87.11,87.26,86.85,87.05,87970.0,72.9513,73.0769,72.7335,72.901,87970.0
2018-08-30 09:50:00,87.05,87.14,86.93,86.94,105427.0,72.901,72.9764,72.8005,72.8089,105427.0
2018-08-30 10:00:00,86.93,87.07,86.85,86.95,65200.0,72.8005,72.9178,72.7335,72.8173,65200.0
2018-08-30 10:10:00,86.94,87.15,86.77,87.15,71549.0,72.8089,72.9848,72.6666,72.9848,71549.0
2018-08-30 10:20:00,87.13,87.27,87.0,87.15,64273.0,72.968,73.0853,72.8592,72.9848,64273.0
2018-08-30 10:30:00,87.12,87.17,86.97,87.03,41357.0,72.9597,73.0015,72.834,72.8843,41357.0
2018-08-30 10:40:00,87.03,87.13,86.95,87.08,67790.0,72.8843,72.968,72.8173,72.9262,67790.0
2018-08-30 10:50:00,87.07,87.15,86.97,87.11,39953.0,72.9178,72.9848,72.834,72.9513,39953.0
2018-08-30 11:00:00,87.12,87.2,87.02,87.06,34446.0,72.9597,73.0267,72.8759,72.9094,34446.0
2018-08-30 11:10:00,87.06,87.13,86.99,87.0,32590.0,72.9094,72.968,72.8508,72.8592,32590.0
2018-08-30 11:20:00,87.0,87.06,86.91,87.02,56560.0,72.8592,72.9094,72.7838,72.8759,56560.0
2018-08-30 11:30:00,87.01,87.1,86.96,87.07,29220.0,72.8675,72.9429,72.8257,72.9178,29220.0
2018-08-30 11:40:00,87.08,87.16,87.07,87.11,43691.0,72.9262,72.9932,72.9178,72.9513,43691.0
2018-08-30 11:50:00,87.11,87.13,87.04,87.13,32499.0,72.9513,72.968,72.8927,72.968,32499.0
2018-08-30 12:00:00,87.12,87.16,86.95,86.97,32471.0,72.9597,72.9932,72.8173,72.834,32471.0
2018-08-30 12:10:00,86.96,87.08,86.94,87.06,39205.0,72.8257,72.9262,72.8089,72.9094,39205.0
2018-08-30 12:20:00,87.06,87.21,87.05,87.17,37923.0,72.9094,73.035,72.901,73.0015,37923.0
2018-08-30 12:30:00,87.16,87.16,87.02,87.06,26055.0,72.9932,72.9932,72.8759,72.9094,26055.0
2018-08-30 12:40:00,87.06,87.08,86.97,87.07,24838.0,72.9094,72.9262,72.834,72.9178,24838.0
2018-08-30 12:50:00,87.07,87.19,87.05,87.16,26906.0,72.9178,73.0183,72.901,72.9932,26906.0
2018-08-30 13:00:00,87.18,87.27,87.13,87.24,33975.0,73.0099,73.0853,72.968,73.0602,33975.0
2018-08-30 13:10:00,87.25,87.39,87.18,87.36,48987.0,73.0685,73.1858,73.0099,73.1607,48987.0
2018-08-30 13:20:00,87.37,87.39,87.3,87.38,23795.0,73.169,73.1858,73.1104,73.1774,23795.0
2018-08-30 13:30:00,87.38,87.39,87.22,87.27,39961.0,73.1774,73.1858,73.0434,73.0853,39961.0
2018-08-30 13:40:00,87.27,87.3,87.2,87.23,18289.0,73.0853,73.1104,73.0267,73.0518,18289.0
2018-08-30 13:50:00,87.24,87.32,87.24,87.28,21715.0,73.0602,73.1272,73.0602,73.0937,21715.0
2018-08-30 14:00:00,87.28,87.3,87.19,87.24,56294.0,73.0937,73.1104,73.0183,73.0602,56294.0
2018-08-30 14:10:00,87.25,87.29,87.09,87.1,56554.0,73.0685,73.102,72.9345,72.9429,56554.0
2018-08-30 14:20:00,87.09,87.23,87.08,87.19,77266.0,72.9345,73.0518,72.9262,73.0183,77266.0
2018-08-30 14:30:00,87.2,87.28,87.18,87.19,32251.0,73.0267,73.0937,73.0099,73.0183,32251.0
2018-08-30 14:40:00,87.2,87.24,87.14,87.18,35982.0,73.0267,73.0602,72.9764,73.0099,35982.0
2018-08-30 14:50:00,87.17,87.18,87.09,87.12,30086.0,73.0015,73.0099,72.9345,72.9597,30086.0
2018-08-30 15:00:00,87.12,87.14,87.01,87.08,31278.0,72.9597,72.9764,72.8675,72.9262,31278.0
2018-08-30 15:10:00,87.06,87.1,86.94,86.97,69253.0,72.9094,72.9429,72.8089,72.834,69253.0
2018-08-30 15:20:00,86.98,87.12,86.96,87.12,52666.0,72.8424,72.9597,72.8257,72.9597,52666.0
2018-08-30 15:30:00,87.15,87.25,87.14,87.25,96334.0,72.9848,73.0685,72.9764,73.0685,96334.0
2018-08-30 15:40:00,87.25,87.32,87.17,87.21,86503.0,73.0685,73.1272,73.0015,73.035,86503.0
2018-08-30 15:50:00,87.21,87.41,87.17,87.31,262187.0,73.035,73.2025,73.0015,73.1188,262187.0
2018-08-31 09:30:00,86.8,87.2,86.8,87.09,177860.0,72.6917,73.0267,72.6917,72.9345,177860.0
2018-08-31 09:40:00,87.09,87.16,87.03,87.07,69518.0,72.9345,72.9932,72.8843,72.9178,69518.0
2018-08-31 09:50:00,87.1,87.18,86.95,87.0,81071.0,72.9429,73.0099,72.8173,72.8592,81071.0
2018-08-31 10:00:00,86.99,87.11,86.97,87.0,55957.0,72.8508,72.9513,72.834,72.8592,55957.0
2018-08-31 10:10:00,87.02,87.18,87.0,87.12,85851.0,72.8759,73.0099,72.8592,72.9597,85851.0
2018-08-31 10:20:00,87.12,87.2,87.09,87.13,89300.0,72.9597,73.0267,72.9345,72.968,89300.0
2018-08-31 10:30:00,87.14,87.24,87.12,87.13,45464.0,72.9764,73.0602,72.9597,72.968,45464.0
2018-08-31 10:40:00,87.13,87.27,87.09,87.26,38161.0,72.968,73.0853,72.9345,73.0769,38161.0
2018-08-31 10:50:00,87.26,87.32,87.16,87.28,35324.0,73.0769,73.1272,72.9932,73.0937,35324.0
2018-08-31 11:00:00,87.27,87.42,87.27,87.28,82085.0,73.0853,73.2109,73.0853,73.0937,82085.0
2018-08-31 11:10:00,87.27,87.37,87.27,87.31,32408.0,73.0853,73.169,73.0853,73.1188,32408.0
2018-08-31 11:20:00,87.31,87.46,87.31,87.33,90260.0,73.1188,73.2444,73.1188,73.1355,90260.0
2018-08-31 11:30:00,87.33,87.44,87.33,87.39,28407.0,73.1355,73.2277,73.1355,73.1858,28407.0
2018-08-31 11:40:00,87.39,87.4,87.28,87.3,43043.0,73.1858,73.1942,73.0937,73.1104,43043.0
2018-08-31 11:50:00,87.29,87.31,87.23,87.24,21585.0,73.102,73.1188,73.0518,73.0602,21585.0
2018-08-31 12:00:00,87.24,87.24,87.09,87.1,38915.0,73.0602,73.0602,72.9345,72.9429,38915.0
2018-08-31 12:10:00,87.11,87.14,87.09,87.12,25951.0,72.9513,72.9764,72.9345,72.9597,25951.0
2018-08-31 12:20:00,87.13,87.15,87.1,87.13,37360.0,72.968,72.9848,72.9429,72.968,37360.0
2018-08-31 12:30:00,87.14,87.14,87.02,87.04,28059.0,72.9764,72.9764,72.8759,72.8927,28059.0
2018-08-31 12:40:00,87.05,87.11,87.04,87.06,23137.0,72.901,72.9513,72.8927,72.9094,23137.0
2018-08-31 12:50:00,87.06,87.08,87.01,87.04,17673.0,72.9094,72.9262,72.8675,72.8927,17673.0
2018-08-31 13:00:00,87.04,87.04,86.96,87.0,41764.0,72.8927,72.8927,72.8257,72.8592,41764.0
2018-08-31 13:10:00,86.99,87.21,86.99,87.2,74645.0,72.8508,73.035,72.8508,73.0267,74645.0
2018-08-31 13:20:00,87.2,87.23,87.17,87.2,22585.0,73.0267,73.0518,73.0015,73.0267,22585.0
2018-08-31 13:30:00,87.2,87.28,87.16,87.2,26087.0,73.0267,73.0937,72.9932,73.0267,26087.0
2018-08-31 13:40:00,87.2,87.21,87.16,87.17,21526.0,73.0267,73.035,72.9932,73.0015,21526.0
2018-08-31 13:50:00,87.17,87.2,87.15,87.16,19306.0,73.0015,73.0267,72.9848,72.9932,19306.0
2018-08-31 14:00:00,87.17,87.2,87.07,87.08,39601.0,73.0015,73.0267,72.9178,72.9262,39601.0
2018-08-31 14:10:00,87.09,87.12,87.05,87.12,47105.0,72.9345,72.9597,72.901,72.9597,47105.0
2018-08-31 14:20:00,87.13,87.16,87.08,87.16,28178.0,72.968,72.9932,72.9262,72.9932,28178.0
2018-08-31 14:30:00,87.16,87.17,87.12,87.14,17135.0,72.9932,73.0015,72.9597,72.9764,17135.0
2018-08-31 14:40:00,87.14,87.24,87.12,87.22,23705.0,72.9764,73.0602,72.9597,73.0434,23705.0
2018-08-31 14:50:00,87.23,87.3,87.21,87.26,37504.0,73.0518,73.1104,73.035,73.0769,37504.0
2018-08-31 15:00:00,87.26,87.36,87.24,87.28,48602.0,73.0769,73.1607,73.0602,73.0937,48602.0
2018-08-31 15:10:00,87.29,87.37,87.25,87.37,37412.0,73.102,73.169,73.0685,73.169,37412.0
2018-08-31 15:20:00,87.37,87.38,87.28,87.3,32841.0,73.169,73.1774,73.0937,73.1104,32841.0
2018-08-31 15:30:00,87.3,87.4,87.29,87.33,82148.0,73.1104,73.1942,73.102,73.1355,82148.0
2018-08-31 15:40:00,87.33,87.58,87.31,87.43,225674.0,73.1355,73.3449,73.1188,73.2193,225674.0
2018-08-31 15:50:00,87.43,87.59,87.43,87.5,350782.0,73.2193,73.3533,73.2193,73.2779,350782.0
2018-09-04 09:30:00,87.41,87.84,87.41,87.6,127414.0,73.2025,73.5626,73.2025,73.3616,127414.0
2018-09-04 09:40:00,87.64,88.04,87.51,87.84,106229.0,73.3951,73.7301,73.2863,73.5626,106229.0
2018-09-04 09:50:00,87.84,88.04,87.8,87.88,77303.0,73.5626,73.7301,73.5291,73.5961,77303.0
2018-09-04 10:00:00,87.9,88.08,87.85,88.06,46032.0,73.6129,73.7636,73.571,73.7469,46032.0
2018-09-04 10:10:00,88.04,88.08,87.97,88.03,36352.0,73.7301,73.7636,73.6715,73.7218,36352.0
2018-09-04 10:20:00,88.05,88.14,88.04,88.06,56107.0,73.7385,73.8139,73.7301,73.7469,56107.0
2018-09-04 10:30:00,88.07,88.15,88.0,88.03,38800.0,73.7553,73.8222,73.6966,73.7218,38800.0
2018-09-04 10:40:00,88.04,88.22,87.86,88.19,106393.0,73.7301,73.8809,73.5794,73.8557,106393.0
2018-09-04 10:50:00,88.18,88.31,88.18,88.22,37587.0,73.8474,73.9562,73.8474,73.8809,37587.0
2018-09-04 11:00:00,88.21,88.36,88.21,88.3,37609.0,73.8725,73.9981,73.8725,73.9479,37609.0
2018-09-04 11:10:00,88.31,88.42,88.29,88.36,54952.0,73.9562,74.0484,73.9395,73.9981,54952.0
2018-09-04 11:20:00,88.37,88.37,88.2,88.2,17129.0,74.0065,74.0065,73.8641,73.8641,17129.0
2018-09-04 11:30:00,88.19,88.36,88.16,88.35,29423.0,73.8557,73.9981,73.8306,73.9897,29423.0
2018-09-04 11:40:00,88.35,88.38,88.19,88.33,46437.0,73.9897,74.0149,73.8557,73.973,46437.0
2018-09-04 11:50:00,88.31,88.38,88.23,88.27,32064.0,73.9562,74.0149,73.8892,73.9227,32064.0
2018-09-04 12:00:00,88.26,88.28,88.18,88.22,39244.0,73.9144,73.9311,73.8474,73.8809,39244.0
2018-09-04 12:10:00,88.21,88.28,88.16,88.28,29956.0,73.8725,73.9311,73.8306,73.9311,29956.0
2018-09-04 12:20:00,88.27,88.33,88.21,88.29,33978.0,73.9227,73.973,73.8725,73.9395,33978.0
2018-09-04 12:30:00,88.29,88.3,88.2,88.23,45317.0,73.9395,73.9479,73.8641,73.8892,45317.0
2018-09-04 12:40:00,88.23,88.28,88.16,88.22,30798.0,73.8892,73.9311,73.8306,73.8809,30798.0
2018-09-04 12:50:00,88.21,88.36,88.2,88.36,65051.0,73.8725,73.9981,73.8641,73.9981,65051.0
2018-09-04 13:00:00,88.34,88.59,88.34,88.45,164584.0,73.9814,74.1907,73.9814,74.0735,164584.0
2018-09-04 13:10:00,88.46,88.63,88.46,88.54,74378.0,74.0819,74.2242,74.0819,74.1489,74378.0
2018-09-04 13:20:00,88.55,88.58,88.51,88.53,42591.0,74.1572,74.1824,74.1237,74.1405,42591.0
2018-09-04 13:30:00,88.53,88.64,88.51,88.61,47176.0,74.1405,74.2326,74.1237,74.2075,47176.0
2018-09-04 13:40:00,88.61,88.7,88.53,88.61,91217.0,74.2075,74.2829,74.1405,74.2075,91217.0
2018-09-04 13:50:00,88.63,88.68,88.46,88.48,42865.0,74.2242,74.2661,74.0819,74.0986,42865.0
2018-09-04 14:00:00,88.49,88.52,88.44,88.45,30712.0,74.107,74.1321,74.0651,74.0735,30712.0
2018-09-04 14:10:00,88.45,88.48,88.43,88.45,31343.0,74.0735,74.0986,74.0567,74.0735,31343.0
2018-09-04 14:20:00,88.45,88.65,88.44,88.62,37776.0,74.0735,74.241,74.0651,74.2159,37776.0
2018-09-04 14:30:00,88.62,88.7,88.62,88.65,38195.0,74.2159,74.2829,74.2159,74.241,38195.0
2018-09-04 14:40:00,88.65,88.67,88.59,88.6,25271.0,74.241,74.2577,74.1907,74.1991,25271.0
2018-09-04 14:50:00,88.6,88.73,88.59,88.72,48765.0,74.1991,74.308,74.1907,74.2996,48765.0
2018-09-04 15:00:00,88.72,88.8,88.71,88.77,66015.0,74.2996,74.3666,74.2912,74.3415,66015.0
2018-09-04 15:10:00,88.78,88.81,88.75,88.78,43749.0,74.3498,74.375,74.3247,74.3498,43749.0
2018-09-04 15:20:00,88.78,88.85,88.76,88.81,57581.0,74.3498,74.4085,74.3331,74.375,57581.0
2018-09-04 15:30:00,88.82,88.96,88.81,88.9,155420.0,74.3833,74.5006,74.375,74.4503,155420.0
2018-09-04 15:40:00,88.89,88.92,88.7,88.78,156162.0,74.442,74.4671,74.2829,74.3498,156162.0
2018-09-04 15:50:00,88.79,88.98,88.72,88.95,284433.0,74.3582,74.5173,74.2996,74.4922,284433.0
2018-09-05 09:30:00,88.93,89.33,88.78,89.11,152423.0,74.4755,74.8105,74.3498,74.6262,152423.0
2018-09-05 09:40:00,89.09,89.2,88.92,88.93,56060.0,74.6095,74.7016,74.4671,74.4755,56060.0
2018-09-05 09:50:00,88.94,89.07,88.71,89.04,95312.0,74.4838,74.5927,74.2912,74.5676,95312.0
2018-09-05 10:00:00,89.0,89.42,88.95,89.15,182894.0,74.5341,74.8858,74.4922,74.6597,182894.0
2018-09-05 10:10:00,89.15,89.16,88.62,88.66,99192.0,74.6597,74.6681,74.2159,74.2494,99192.0
2018-09-05 10:20:00,88.64,88.64,88.31,88.41,92797.0,74.2326,74.2326,73.9562,74.04,92797.0
2018-09-05 10:30:00,88.43,88.43,88.15,88.2,89629.0,74.0567,74.0567,73.8222,73.8641,89629.0
2018-09-05 10:40:00,88.21,88.59,88.2,88.5,108700.0,73.8725,74.1907,73.8641,74.1154,108700.0
2018-09-05 10:50:00,88.51,88.81,88.47,88.79,45707.0,74.1237,74.375,74.0902,74.3582,45707.0
2018-09-05 11:00:00,88.77,89.03,88.73,89.01,80896.0,74.3415,74.5592,74.308,74.5425,80896.0
2018-09-05 11:10:00,89.01,89.12,88.92,88.98,79980.0,74.5425,74.6346,74.4671,74.5173,79980.0
2018-09-05 11:20:00,88.99,89.07,88.82,88.85,52706.0,74.5257,74.5927,74.3833,74.4085,52706.0
2018-09-05 11:30:00,88.87,89.01,88.8,88.97,80059.0,74.4252,74.5425,74.3666,74.509,80059.0
2018-09-05 11:40:00,88.98,89.01,88.86,88.93,73306.0,74.5173,74.5425,74.4168,74.4755,73306.0
2018-09-05 11:50:00,88.95,89.09,88.95,88.96,114539.0,74.4922,74.6095,74.4922,74.5006,114539.0
2018-09-05 12:00:00,88.96,89.02,88.87,88.87,94498.0,74.5006,74.5508,74.4252,74.4252,94498.0
2018-09-05 12:10:00,88.86,88.99,88.84,88.98,84249.0,74.4168,74.5257,74.4001,74.5173,84249.0
2018-09-05 12:20:00,88.98,89.13,88.95,89.11,71497.0,74.5173,74.643,74.4922,74.6262,71497.0
2018-09-05 12:30:00,89.11,89.31,89.1,89.27,70102.0,74.6262,74.7937,74.6178,74.7602,70102.0
2018-09-05 12:40:00,89.27,89.29,89.2,89.25,49703.0,74.7602,74.777,74.7016,74.7435,49703.0
2018-09-05 12:50:00,89.26,89.27,89.1,89.2,65511.0,74.7518,74.7602,74.6178,74.7016,65511.0
2018-09-05 13:00:00,89.2,89.25,89.18,89.22,37799.0,74.7016,74.7435,74.6848,74.7183,37799.0
2018-09-05 13:10:00,89.22,89.26,89.2,89.25,34062.0,74.7183,74.7518,74.7016,74.7435,34062.0
2018-09-05 13:20:00,89.24,89.25,89.15,89.23,34454.0,74.7351,74.7435,74.6597,74.7267,34454.0
2018-09-05 13:30:00,89.22,89.22,89.13,89.17,50625.0,74.7183,74.7183,74.643,74.6765,50625.0
2018-09-05 13:40:00,89.18,89.24,89.15,89.21,43040.0,74.6848,74.7351,74.6597,74.71,43040.0
2018-09-05 13:50:00,89.21,89.25,89.12,89.12,59631.0,74.71,74.7435,74.6346,74.6346,59631.0
2018-09-05 14:00:00,89.12,89.12,88.96,89.08,55138.0,74.6346,74.6346,74.5006,74.6011,55138.0
2018-09-05 14:10:00,89.08,89.25,89.08,89.24,71845.0,74.6011,74.7435,74.6011,74.7351,71845.0
2018-09-05 14:20:00,89.25,89.28,89.15,89.17,58410.0,74.7435,74.7686,74.6597,74.6765,58410.0
2018-09-05 14:30:00,89.17,89.17,89.02,89.13,53424.0,74.6765,74.6765,74.5508,74.643,53424.0
2018-09-05 14:40:00,89.13,89.21,89.11,89.12,52221.0,74.643,74.71,74.6262,74.6346,52221.0
2018-09-05 14:50:00,89.12,89.23,89.02,89.17,65658.0,74.6346,74.7267,74.5508,74.6765,65658.0
2018-09-05 15:00:00,89.18,89.19,89.04,89.14,51955.0,74.6848,74.6932,74.5676,74.6513,51955.0
2018-09-05 15:10:00,89.14,89.23,89.12,89.21,64563.0,74.6513,74.7267,74.6346,74.71,64563.0
2018-09-05 15:20:00,89.2,89.32,89.2,89.32,74584.0,74.7016,74.8021,74.7016,74.8021,74584.0
2018-09-05 15:30:00,89.33,89.36,89.2,89.27,103333.0,74.8105,74.8356,74.7016,74.7602,103333.0
2018-09-05 15:40:00,89.27,89.32,89.13,89.14,146226.0,74.7602,74.8021,74.643,74.6513,146226.0
2018-09-05 15:50:00,89.14,89.14,88.61,88.64,1034479.0,74.6513,74.6513,74.2075,74.2326,1034479.0
2018-09-06 09:30:00,89.2,89.57,89.07,89.29,249384.0,74.7016,75.0114,74.5927,74.777,249384.0
2018-09-06 09:40:00,89.26,89.5,89.17,89.33,121799.0,74.7518,74.9528,74.6765,74.8105,121799.0
2018-09-06 09:50:00,89.36,89.97,89.33,89.95,199698.0,74.8356,75.3464,74.8105,75.3297,199698.0
2018-09-06 10:00:00,89.91,90.2,89.88,89.99,245051.0,75.2962,75.539,75.2711,75.3632,245051.0
2018-09-06 10:10:00,89.98,90.08,89.84,89.97,139296.0,75.3548,75.4385,75.2376,75.3464,139296.0
2018-09-06 10:20:00,89.96,89.96,89.68,89.96,125128.0,75.3381,75.3381,75.1036,75.3381,125128.0
2018-09-06 10:30:00,89.95,89.97,89.84,89.89,95414.0,75.3297,75.3464,75.2376,75.2794,95414.0
2018-09-06 10:40:00,89.88,89.9,89.75,89.76,86473.0,75.2711,75.2878,75.1622,75.1706,86473.0
2018-09-06 10:50:00,89.76,89.91,89.65,89.88,67614.0,75.1706,75.2962,75.0784,75.2711,67614.0
2018-09-06 11:00:00,89.88,89.89,89.64,89.69,77438.0,75.2711,75.2794,75.0701,75.1119,77438.0
2018-09-06 11:10:00,89.68,89.8,89.59,89.61,96643.0,75.1036,75.2041,75.0282,75.0449,96643.0
2018-09-06 11:20:00,89.61,89.79,89.6,89.63,42274.0,75.0449,75.1957,75.0366,75.0617,42274.0
2018-09-06 11:30:00,89.62,89.65,89.53,89.55,64580.0,75.0533,75.0784,74.9779,74.9947,64580.0
2018-09-06 11:40:00,89.56,89.6,89.38,89.49,84889.0,75.0031,75.0366,74.8523,74.9444,84889.0
2018-09-06 11:50:00,89.48,89.63,89.43,89.59,57155.0,74.9361,75.0617,74.8942,75.0282,57155.0
2018-09-06 12:00:00,89.59,89.61,89.29,89.33,63824.0,75.0282,75.0449,74.777,74.8105,63824.0
2018-09-06 12:10:00,89.32,89.43,89.28,89.43,32424.0,74.8021,74.8942,74.7686,74.8942,32424.0
2018-09-06 12:20:00,89.43,89.52,89.35,89.43,66068.0,74.8942,74.9696,74.8272,74.8942,66068.0
2018-09-06 12:30:00,89.43,89.53,89.42,89.43,29118.0,74.8942,74.9779,74.8858,74.8942,29118.0
2018-09-06 12:40:00,89.43,89.73,89.43,89.68,55121.0,74.8942,75.1454,74.8942,75.1036,55121.0
2018-09-06 12:50:00,89.68,89.79,89.66,89.78,79038.0,75.1036,75.1957,75.0868,75.1873,79038.0
2018-09-06 13:00:00,89.78,89.82,89.65,89.67,59252.0,75.1873,75.2208,75.0784,75.0952,59252.0
2018-09-06 13:10:00,89.67,89.67,89.52,89.59,31397.0,75.0952,75.0952,74.9696,75.0282,31397.0
2018-09-06 13:20:00,89.56,89.56,89.47,89.54,44781.0,75.0031,75.0031,74.9277,74.9863,44781.0
2018-09-06 13:30:00,89.53,89.59,89.49,89.54,34132.0,74.9779,75.0282,74.9444,74.9863,34132.0
2018-09-06 13:40:00,89.54,89.6,89.5,89.52,32331.0,74.9863,75.0366,74.9528,74.9696,32331.0
2018-09-06 13:50:00,89.51,89.57,89.49,89.57,29631.0,74.9612,75.0114,74.9444,75.0114,29631.0
2018-09-06 14:00:00,89.56,89.65,89.54,89.57,36229.0,75.0031,75.0784,74.9863,75.0114,36229.0
2018-09-06 14:10:00,89.57,89.57,89.41,89.43,44402.0,75.0114,75.0114,74.8775,74.8942,44402.0
2018-09-06 14:20:00,89.43,89.49,89.4,89.45,31135.0,74.8942,74.9444,74.8691,74.9109,31135.0
2018-09-06 14:30:00,89.44,89.5,89.36,89.39,52913.0,74.9026,74.9528,74.8356,74.8607,52913.0
2018-09-06 14:40:00,89.4,89.41,89.17,89.27,76429.0,74.8691,74.8775,74.6765,74.7602,76429.0
2018-09-06 14:50:00,89.26,89.32,89.13,89.13,44145.0,74.7518,74.8021,74.643,74.643,44145.0
2018-09-06 15:00:00,89.12,89.17,89.05,89.09,88799.0,74.6346,74.6765,74.576,74.6095,88799.0
2018-09-06 15:10:00,89.09,89.12,89.0,89.05,96334.0,74.6095,74.6346,74.5341,74.576,96334.0
2018-09-06 15:20:00,89.05,89.13,89.03,89.05,111715.0,74.576,74.643,74.5592,74.576,111715.0
2018-09-06 15:30:00,89.05,89.11,89.0,89.09,120989.0,74.576,74.6262,74.5341,74.6095,120989.0
2018-09-06 15:40:00,89.1,89.11,88.86,88.91,251058.0,74.6178,74.6262,74.4168,74.4587,251058.0
2018-09-06 15:50:00,88.91,88.98,88.8,88.87,332221.0,74.4587,74.5173,74.3666,74.4252,332221.0
2018-09-07 09:30:00,88.98,89.56,88.98,89.44,143218.0,74.5173,75.0031,74.5173,74.9026,143218.0
2018-09-07 09:40:00,89.42,89.99,89.28,89.87,142119.0,74.8858,75.3632,74.7686,75.2627,142119.0
2018-09-07 09:50:00,89.87,89.98,89.63,89.68,175272.0,75.2627,75.3548,75.0617,75.1036,175272.0
2018-09-07 10:00:00,89.69,89.82,89.52,89.68,129528.0,75.1119,75.2208,74.9696,75.1036,129528.0
2018-09-07 10:10:00,89.69,89.78,89.6,89.64,70656.0,75.1119,75.1873,75.0366,75.0701,70656.0
2018-09-07 10:20:00,89.63,89.72,89.57,89.61,83053.0,75.0617,75.1371,75.0114,75.0449,83053.0
2018-09-07 10:30:00,89.62,89.66,89.49,89.55,65495.0,75.0533,75.0868,74.9444,74.9947,65495.0
2018-09-07 10:40:00,89.55,89.56,89.3,89.37,148076.0,74.9947,75.0031,74.7853,74.844,148076.0
2018-09-07 10:50:00,89.37,89.4,89.23,89.23,46135.0,74.844,74.8691,74.7267,74.7267,46135.0
2018-09-07 11:00:00,89.23,89.31,89.18,89.24,81658.0,74.7267,74.7937,74.6848,74.7351,81658.0
2018-09-07 11:10:00,89.24,89.34,89.22,89.31,52009.0,74.7351,74.8188,74.7183,74.7937,52009.0
2018-09-07 11:20:00,89.31,89.36,89.21,89.23,58346.0,74.7937,74.8356,74.71,74.7267,58346.0
2018-09-07 11:30:00,89.22,89.31,89.2,89.24,54666.0,74.7183,74.7937,74.7016,74.7351,54666.0
2018-09-07 11:40:00,89.24,89.27,88.94,89.0,77923.0,74.7351,74.7602,74.4838,74.5341,77923.0
2018-09-07 11:50:00,89.02,89.02,88.83,88.93,57340.0,74.5508,74.5508,74.3917,74.4755,57340.0
2018-09-07 12:00:00,88.93,89.03,88.84,88.88,88945.0,74.4755,74.5592,74.4001,74.4336,88945.0
2018-09-07 12:10:00,88.88,88.91,88.66,88.68,79763.0,74.4336,74.4587,74.2494,74.2661,79763.0
2018-09-07 12:20:00,88.68,88.72,88.55,88.57,47219.0,74.2661,74.2996,74.1572,74.174,47219.0
2018-09-07 12:30:00,88.58,88.66,88.58,88.63,56670.0,74.1824,74.2494,74.1824,74.2242,56670.0
2018-09-07 12:40:00,88.63,88.67,88.57,88.65,50351.0,74.2242,74.2577,74.174,74.241,50351.0
2018-09-07 12:50:00,88.64,88.75,88.63,88.69,43598.0,74.2326,74.3247,74.2242,74.2745,43598.0
2018-09-07 13:00:00,88.69,88.75,88.59,88.6,43094.0,74.2745,74.3247,74.1907,74.1991,43094.0
2018-09-07 13:10:00,88.6,88.6,88.52,88.58,44117.0,74.1991,74.1991,74.1321,74.1824,44117.0
2018-09-07 13:20:00,88.57,88.72,88.54,88.72,73229.0,74.174,74.2996,74.1489,74.2996,73229.0
2018-09-07 13:30:00,88.72,88.8,88.62,88.63,42503.0,74.2996,74.3666,74.2159,74.2242,42503.0
2018-09-07 13:40:00,88.63,88.74,88.62,88.7,40398.0,74.2242,74.3164,74.2159,74.2829,40398.0
2018-09-07 13:50:00,88.7,88.76,88.67,88.71,38763.0,74.2829,74.3331,74.2577,74.2912,38763.0
2018-09-07 14:00:00,88.7,88.71,88.56,88.56,49338.0,74.2829,74.2912,74.1656,74.1656,49338.0
2018-09-07 14:10:00,88.58,88.64,88.52,88.54,56599.0,74.1824,74.2326,74.1321,74.1489,56599.0
2018-09-07 14:20:00,88.53,88.54,88.21,88.41,153050.0,74.1405,74.1489,73.8725,74.04,153050.0
2018-09-07 14:30:00,88.41,88.57,88.4,88.56,85678.0,74.04,74.174,74.0316,74.1656,85678.0
2018-09-07 14:40:00,88.56,88.66,88.55,88.63,72970.0,74.1656,74.2494,74.1572,74.2242,72970.0
2018-09-07 14:50:00,88.63,88.65,88.54,88.59,66966.0,74.2242,74.241,74.1489,74.1907,66966.0
2018-09-07 15:00:00,88.59,88.7,88.59,88.67,67868.0,74.1907,74.2829,74.1907,74.2577,67868.0
2018-09-07 15:10:00,88.67,88.84,88.67,88.79,73494.0,74.2577,74.4001,74.2577,74.3582,73494.0
2018-09-07 15:20:00,88.79,88.81,88.61,88.68,98540.0,74.3582,74.375,74.2075,74.2661,98540.0
2018-09-07 15:30:00,88.69,88.77,88.64,88.74,151505.0,74.2745,74.3415,74.2326,74.3164,151505.0
2018-09-07 15:40:00,88.73,88.73,88.63,88.67,176880.0,74.308,74.308,74.2242,74.2577,176880.0
2018-09-07 15:50:00,88.68,88.81,88.63,88.74,369241.0,74.2661,74.375,74.2242,74.3164,369241.0
2018-09-10 09:30:00,89.4,90.25,89.28,90.03,209726.0,74.8691,75.5809,74.7686,75.3967,209726.0
2018-09-10 09:40:00,89.98,90.39,89.82,89.89,133171.0,75.3548,75.6982,75.2208,75.2794,133171.0
2018-09-10 09:50:00,89.87,89.91,89.28,89.36,115614.0,75.2627,75.2962,74.7686,74.8356,115614.0
2018-09-10 10:00:00,89.37,89.44,89.13,89.27,123675.0,74.844,74.9026,74.643,74.7602,123675.0
2018-09-10 10:10:00,89.28,89.34,89.01,89.24,131528.0,74.7686,74.8188,74.5425,74.7351,131528.0
2018-09-10 10:20:00,89.24,89.44,89.17,89.25,105675.0,74.7351,74.9026,74.6765,74.7435,105675.0
2018-09-10 10:30:00,89.26,89.27,89.08,89.22,116386.0,74.7518,74.7602,74.6011,74.7183,116386.0
2018-09-10 10:40:00,89.22,89.29,89.16,89.22,89578.0,74.7183,74.777,74.6681,74.7183,89578.0
2018-09-10 10:50:00,89.23,89.24,89.05,89.06,60411.0,74.7267,74.7351,74.576,74.5843,60411.0
2018-09-10 11:00:00,89.05,89.26,89.02,89.25,55796.0,74.576,74.7518,74.5508,74.7435,55796.0
2018-09-10 11:10:00,89.25,89.25,89.08,89.17,90550.0,74.7435,74.7435,74.6011,74.6765,90550.0
2018-09-10 11:20:00,89.16,89.16,88.92,89.09,72260.0,74.6681,74.6681,74.4671,74.6095,72260.0
2018-09-10 11:30:00,89.09,89.12,88.92,89.0,63087.0,74.6095,74.6346,74.4671,74.5341,63087.0
2018-09-10 11:40:00,89.0,89.11,88.92,89.1,32761.0,74.5341,74.6262,74.4671,74.6178,32761.0
2018-09-10 11:50:00,89.11,89.22,89.11,89.18,43819.0,74.6262,74.7183,74.6262,74.6848,43819.0
2018-09-10 12:00:00,89.18,89.31,89.16,89.29,40239.0,74.6848,74.7937,74.6681,74.777,40239.0
2018-09-10 12:10:00,89.28,89.48,89.27,89.36,40840.0,74.7686,74.9361,74.7602,74.8356,40840.0
2018-09-10 12:20:00,89.36,89.36,89.11,89.13,53325.0,74.8356,74.8356,74.6262,74.643,53325.0
2018-09-10 12:30:00,89.13,89.32,89.08,89.21,273475.0,74.643,74.8021,74.6011,74.71,273475.0
2018-09-10 12:40:00,89.21,89.27,89.03,89.12,209169.0,74.71,74.7602,74.5592,74.6346,209169.0
2018-09-10 12:50:00,89.11,89.16,89.02,89.04,58384.0,74.6262,74.6681,74.5508,74.5676,58384.0
2018-09-10 13:00:00,89.04,89.15,89.03,89.15,72193.0,74.5676,74.6597,74.5592,74.6597,72193.0
2018-09-10 13:10:00,89.15,89.32,89.13,89.31,56904.0,74.6597,74.8021,74.643,74.7937,56904.0
2018-09-10 13:20:00,89.32,89.37,89.27,89.29,41672.0,74.8021,74.844,74.7602,74.777,41672.0
2018-09-10 13:30:00,89.29,89.38,89.27,89.36,34464.0,74.777,74.8523,74.7602,74.8356,34464.0
2018-09-10 13:40:00,89.37,89.41,89.36,89.41,39019.0,74.844,74.8775,74.8356,74.8775,39019.0
2018-09-10 13:50:00,89.41,89.44,89.36,89.37,42408.0,74.8775,74.9026,74.8356,74.844,42408.0
2018-09-10 14:00:00,89.38,89.43,89.29,89.31,45089.0,74.8523,74.8942,74.777,74.7937,45089.0
2018-09-10 14:10:00,89.31,89.31,89.2,89.22,38491.0,74.7937,74.7937,74.7016,74.7183,38491.0
2018-09-10 14:20:00,89.22,89.24,89.18,89.22,40848.0,74.7183,74.7351,74.6848,74.7183,40848.0
2018-09-10 14:30:00,89.22,89.38,89.18,89.37,52092.0,74.7183,74.8523,74.6848,74.844,52092.0
2018-09-10 14:40:00,89.37,89.38,89.33,89.35,45047.0,74.844,74.8523,74.8105,74.8272,45047.0
2018-09-10 14:50:00,89.36,89.37,89.31,89.31,41607.0,74.8356,74.844,74.7937,74.7937,41607.0
2018-09-10 15:00:00,89.3,89.36,89.28,89.3,49818.0,74.7853,74.8356,74.7686,74.7853,49818.0
2018-09-10 15:10:00,89.3,89.33,89.24,89.26,54215.0,74.7853,74.8105,74.7351,74.7518,54215.0
2018-09-10 15:20:00,89.27,89.3,89.16,89.18,70354.0,74.7602,74.7853,74.6681,74.6848,70354.0
2018-09-10 15:30:00,89.19,89.36,89.18,89.34,88648.0,74.6932,74.8356,74.6848,74.8188,88648.0
2018-09-10 15:40:00,89.34,89.41,89.31,89.34,114944.0,74.8188,74.8775,74.7937,74.8188,114944.0
2018-09-10 15:50:00,89.33,89.34,89.15,89.26,291577.0,74.8105,74.8188,74.6597,74.7518,291577.0
2018-09-11 09:30:00,89.39,89.83,89.0,89.24,157658.0,74.8607,75.2292,74.5341,74.7351,157658.0
2018-09-11 09:40:00,89.22,89.23,89.01,89.12,93993.0,74.7183,74.7267,74.5425,74.6346,93993.0
2018-09-11 09:50:00,89.13,89.19,88.96,89.09,55878.0,74.643,74.6932,74.5006,74.6095,55878.0
2018-09-11 10:00:00,89.11,89.34,89.11,89.24,79469.0,74.6262,74.8188,74.6262,74.7351,79469.0
2018-09-11 10:10:00,89.24,89.42,89.19,89.33,72546.0,74.7351,74.8858,74.6932,74.8105,72546.0
2018-09-11 10:20:00,89.33,89.37,89.21,89.35,32951.0,74.8105,74.844,74.71,74.8272,32951.0
2018-09-11 10:30:00,89.33,89.38,89.26,89.32,44667.0,74.8105,74.8523,74.7518,74.8021,44667.0
2018-09-11 10:40:00,89.31,89.32,89.2,89.29,39130.0,74.7937,74.8021,74.7016,74.777,39130.0
2018-09-11 10:50:00,89.29,89.3,89.13,89.26,28164.0,74.777,74.7853,74.643,74.7518,28164.0
2018-09-11 11:00:00,89.26,89.29,89.22,89.25,61803.0,74.7518,74.777,74.7183,74.7435,61803.0
2018-09-11 11:10:00,89.25,89.32,89.2,89.25,81475.0,74.7435,74.8021,74.7016,74.7435,81475.0
2018-09-11 11:20:00,89.24,89.31,89.18,89.31,42651.0,74.7351,74.7937,74.6848,74.7937,42651.0
2018-09-11 11:30:00,89.32,89.34,89.22,89.25,40290.0,74.8021,74.8188,74.7183,74.7435,40290.0
2018-09-11 11:40:00,89.24,89.3,89.23,89.28,54919.0,74.7351,74.7853,74.7267,74.7686,54919.0
2018-09-11 11:50:00,89.28,89.47,89.28,89.34,59464.0,74.7686,74.9277,74.7686,74.8188,59464.0
2018-09-11 12:00:00,89.34,89.37,89.22,89.29,43759.0,74.8188,74.844,74.7183,74.777,43759.0
2018-09-11 12:10:00,89.28,89.3,89.24,89.26,26763.0,74.7686,74.7853,74.7351,74.7518,26763.0
2018-09-11 12:20:00,89.27,89.3,89.25,89.3,27747.0,74.7602,74.7853,74.7435,74.7853,27747.0
2018-09-11 12:30:00,89.3,89.3,89.23,89.3,36851.0,74.7853,74.7853,74.7267,74.7853,36851.0
2018-09-11 12:40:00,89.29,89.29,89.19,89.25,31245.0,74.777,74.777,74.6932,74.7435,31245.0
2018-09-11 12:50:00,89.25,89.25,89.19,89.22,34240.0,74.7435,74.7435,74.6932,74.7183,34240.0
2018-09-11 13:00:00,89.23,89.27,89.21,89.22,36867.0,74.7267,74.7602,74.71,74.7183,36867.0
2018-09-11 13:10:00,89.22,89.25,89.2,89.24,44869.0,74.7183,74.7435,74.7016,74.7351,44869.0
2018-09-11 13:20:00,89.25,89.26,89.19,89.22,45496.0,74.7435,74.7518,74.6932,74.7183,45496.0
2018-09-11 13:30:00,89.21,89.25,89.2,89.22,19955.0,74.71,74.7435,74.7016,74.7183,19955.0
2018-09-11 13:40:00,89.23,89.26,89.21,89.21,32587.0,74.7267,74.7518,74.71,74.71,32587.0
2018-09-11 13:50:00,89.21,89.23,89.11,89.19,23028.0,74.71,74.7267,74.6262,74.6932,23028.0
2018-09-11 14:00:00,89.18,89.23,89.15,89.22,19263.0,74.6848,74.7267,74.6597,74.7183,19263.0
2018-09-11 14:10:00,89.22,89.24,89.19,89.23,24250.0,74.7183,74.7351,74.6932,74.7267,24250.0
2018-09-11 14:20:00,89.23,89.28,89.21,89.23,32584.0,74.7267,74.7686,74.71,74.7267,32584.0
2018-09-11 14:30:00,89.23,89.25,89.2,89.2,44849.0,74.7267,74.7435,74.7016,74.7016,44849.0
2018-09-11 14:40:00,89.21,89.24,89.17,89.21,28676.0,74.71,74.7351,74.6765,74.71,28676.0
2018-09-11 14:50:00,89.21,89.23,89.12,89.13,29880.0,74.71,74.7267,74.6346,74.643,29880.0
2018-09-11 15:00:00,89.13,89.23,89.13,89.22,33789.0,74.643,74.7267,74.643,74.7183,33789.0
2018-09-11 15:10:00,89.23,89.23,89.05,89.09,52210.0,74.7267,74.7267,74.576,74.6095,52210.0
2018-09-11 15:20:00,89.1,89.11,88.97,89.0,81610.0,74.6178,74.6262,74.509,74.5341,81610.0
2018-09-11 15:30:00,88.99,89.01,88.95,88.95,60088.0,74.5257,74.5425,74.4922,74.4922,60088.0
2018-09-11 15:40:00,88.96,88.99,88.89,88.92,119012.0,74.5006,74.5257,74.442,74.4671,119012.0
2018-09-11 15:50:00,88.92,88.92,88.72,88.8,285151.0,74.4671,74.4671,74.2996,74.3666,285151.0
2018-09-12 09:30:00,88.94,89.2,88.8,88.85,138127.0,74.4838,74.7016,74.3666,74.4085,138127.0
2018-09-12 09:40:00,88.88,88.91,88.67,88.74,53018.0,74.4336,74.4587,74.2577,74.3164,53018.0
2018-09-12 09:50:00,88.74,88.88,88.63,88.74,49821.0,74.3164,74.4336,74.2242,74.3164,49821.0
2018-09-12 10:00:00,88.75,88.84,88.66,88.68,52546.0,74.3247,74.4001,74.2494,74.2661,52546.0
2018-09-12 10:10:00,88.67,88.68,88.57,88.59,57338.0,74.2577,74.2661,74.174,74.1907,57338.0
2018-09-12 10:20:00,88.58,88.58,88.48,88.56,57418.0,74.1824,74.1824,74.0986,74.1656,57418.0
2018-09-12 10:30:00,88.56,88.67,88.51,88.65,49562.0,74.1656,74.2577,74.1237,74.241,49562.0
2018-09-12 10:40:00,88.65,88.7,88.48,88.56,51296.0,74.241,74.2829,74.0986,74.1656,51296.0
2018-09-12 10:50:00,88.55,88.69,88.55,88.67,46493.0,74.1572,74.2745,74.1572,74.2577,46493.0
2018-09-12 11:00:00,88.67,88.68,88.61,88.64,91840.0,74.2577,74.2661,74.2075,74.2326,91840.0
2018-09-12 11:10:00,88.64,88.93,88.63,88.8,113554.0,74.2326,74.4755,74.2242,74.3666,113554.0
2018-09-12 11:20:00,88.8,88.89,88.76,88.81,45271.0,74.3666,74.442,74.3331,74.375,45271.0
2018-09-12 11:30:00,88.84,88.84,88.62,88.64,50200.0,74.4001,74.4001,74.2159,74.2326,50200.0
2018-09-12 11:40:00,88.64,88.68,88.57,88.62,82045.0,74.2326,74.2661,74.174,74.2159,82045.0
2018-09-12 11:50:00,88.61,88.62,88.27,88.42,109447.0,74.2075,74.2159,73.9227,74.0484,109447.0
2018-09-12 12:00:00,88.43,88.56,88.39,88.39,46342.0,74.0567,74.1656,74.0232,74.0232,46342.0
2018-09-12 12:10:00,88.39,88.46,88.38,88.42,33450.0,74.0232,74.0819,74.0149,74.0484,33450.0
2018-09-12 12:20:00,88.43,88.58,88.42,88.56,40194.0,74.0567,74.1824,74.0484,74.1656,40194.0
2018-09-12 12:30:00,88.55,88.59,88.49,88.54,32976.0,74.1572,74.1907,74.107,74.1489,32976.0
2018-09-12 12:40:00,88.53,88.66,88.53,88.66,50110.0,74.1405,74.2494,74.1405,74.2494,50110.0
2018-09-12 12:50:00,88.66,88.66,88.59,88.63,30000.0,74.2494,74.2494,74.1907,74.2242,30000.0
2018-09-12 13:00:00,88.62,88.67,88.59,88.66,25811.0,74.2159,74.2577,74.1907,74.2494,25811.0
2018-09-12 13:10:00,88.65,88.7,88.59,88.64,29435.0,74.241,74.2829,74.1907,74.2326,29435.0
2018-09-12 13:20:00,88.64,88.74,88.64,88.73,26334.0,74.2326,74.3164,74.2326,74.308,26334.0
2018-09-12 13:30:00,88.73,88.79,88.71,88.76,28222.0,74.308,74.3582,74.2912,74.3331,28222.0
2018-09-12 13:40:00,88.75,88.75,88.68,88.72,25472.0,74.3247,74.3247,74.2661,74.2996,25472.0
2018-09-12 13:50:00,88.71,88.72,88.58,88.58,31267.0,74.2912,74.2996,74.1824,74.1824,31267.0
2018-09-12 14:00:00,88.58,88.64,88.56,88.58,33415.0,74.1824,74.2326,74.1656,74.1824,33415.0
2018-09-12 14:10:00,88.58,88.63,88.53,88.56,61894.0,74.1824,74.2242,74.1405,74.1656,61894.0
2018-09-12 14:20:00,88.56,88.59,88.51,88.56,49236.0,74.1656,74.1907,74.1237,74.1656,49236.0
2018-09-12 14:30:00,88.56,88.58,88.5,88.58,37443.0,74.1656,74.1824,74.1154,74.1824,37443.0
2018-09-12 14:40:00,88.57,88.6,88.49,88.55,61854.0,74.174,74.1991,74.107,74.1572,61854.0
2018-09-12 14:50:00,88.55,88.61,88.55,88.6,41652.0,74.1572,74.2075,74.1572,74.1991,41652.0
2018-09-12 15:00:00,88.6,88.66,88.53,88.57,49899.0,74.1991,74.2494,74.1405,74.174,49899.0
2018-09-12 15:10:00,88.58,88.62,88.53,88.55,43737.0,74.1824,74.2159,74.1405,74.1572,43737.0
2018-09-12 15:20:00,88.55,88.64,88.53,88.62,51275.0,74.1572,74.2326,74.1405,74.2159,51275.0
2018-09-12 15:30:00,88.61,88.67,88.6,88.64,69019.0,74.2075,74.2577,74.1991,74.2326,69019.0
2018-09-12 15:40:00,88.64,88.67,88.62,88.64,66662.0,74.2326,74.2577,74.2159,74.2326,66662.0
2018-09-12 15:50:00,88.64,88.67,88.58,88.64,183296.0,74.2326,74.2577,74.1824,74.2326,183296.0
2018-09-13 09:30:00,88.63,88.78,88.36,88.58,79024.0,74.2242,74.3498,73.9981,74.1824,79024.0
2018-09-13 09:40:00,88.57,88.65,88.39,88.64,74019.0,74.174,74.241,74.0232,74.2326,74019.0
2018-09-13 09:50:00,88.65,88.69,88.42,88.66,55414.0,74.241,74.2745,74.0484,74.2494,55414.0
2018-09-13 10:00:00,88.69,88.75,88.6,88.67,60258.0,74.2745,74.3247,74.1991,74.2577,60258.0
2018-09-13 10:10:00,88.68,88.68,88.48,88.61,63113.0,74.2661,74.2661,74.0986,74.2075,63113.0
2018-09-13 10:20:00,88.63,88.85,88.6,88.82,59453.0,74.2242,74.4085,74.1991,74.3833,59453.0
2018-09-13 10:30:00,88.81,88.81,88.6,88.66,46992.0,74.375,74.375,74.1991,74.2494,46992.0
2018-09-13 10:40:00,88.67,88.93,88.6,88.9,56171.0,74.2577,74.4755,74.1991,74.4503,56171.0
2018-09-13 10:50:00,88.91,88.94,88.81,88.88,50366.0,74.4587,74.4838,74.375,74.4336,50366.0
2018-09-13 11:00:00,88.88,88.89,88.59,88.63,76865.0,74.4336,74.442,74.1907,74.2242,76865.0
2018-09-13 11:10:00,88.63,88.65,88.54,88.6,60087.0,74.2242,74.241,74.1489,74.1991,60087.0
2018-09-13 11:20:00,88.59,88.59,88.39,88.41,45812.0,74.1907,74.1907,74.0232,74.04,45812.0
2018-09-13 11:30:00,88.42,88.43,88.35,88.43,27788.0,74.0484,74.0567,73.9897,74.0567,27788.0
2018-09-13 11:40:00,88.43,88.44,88.38,88.43,28809.0,74.0567,74.0651,74.0149,74.0567,28809.0
2018-09-13 11:50:00,88.44,88.55,88.44,88.51,31116.0,74.0651,74.1572,74.0651,74.1237,31116.0
2018-09-13 12:00:00,88.53,88.57,88.43,88.45,23571.0,74.1405,74.174,74.0567,74.0735,23571.0
2018-09-13 12:10:00,88.45,88.5,88.42,88.49,26000.0,74.0735,74.1154,74.0484,74.107,26000.0
2018-09-13 12:20:00,88.48,88.49,88.42,88.45,22646.0,74.0986,74.107,74.0484,74.0735,22646.0
2018-09-13 12:30:00,88.45,88.45,88.41,88.44,19910.0,74.0735,74.0735,74.04,74.0651,19910.0
2018-09-13 12:40:00,88.44,88.45,88.37,88.39,25828.0,74.0651,74.0735,74.0065,74.0232,25828.0
2018-09-13 12:50:00,88.4,88.45,88.35,88.36,32723.0,74.0316,74.0735,73.9897,73.9981,32723.0
2018-09-13 13:00:00,88.38,88.39,88.24,88.27,38391.0,74.0149,74.0232,73.8976,73.9227,38391.0
2018-09-13 13:10:00,88.27,88.33,88.24,88.25,22727.0,73.9227,73.973,73.8976,73.906,22727.0
2018-09-13 13:20:00,88.25,88.34,88.25,88.33,27489.0,73.906,73.9814,73.906,73.973,27489.0
2018-09-13 13:30:00,88.32,88.32,88.23,88.26,56051.0,73.9646,73.9646,73.8892,73.9144,56051.0
2018-09-13 13:40:00,88.25,88.27,88.03,88.05,42062.0,73.906,73.9227,73.7218,73.7385,42062.0
2018-09-13 13:50:00,88.05,88.11,88.02,88.02,28020.0,73.7385,73.7888,73.7134,73.7134,28020.0
2018-09-13 14:00:00,88.02,88.18,88.02,88.17,40447.0,73.7134,73.8474,73.7134,73.839,40447.0
2018-09-13 14:10:00,88.17,88.2,88.06,88.09,46878.0,73.839,73.8641,73.7469,73.772,46878.0
2018-09-13 14:20:00,88.08,88.15,88.04,88.11,72083.0,73.7636,73.8222,73.7301,73.7888,72083.0
2018-09-13 14:30:00,88.1,88.17,88.09,88.1,40634.0,73.7804,73.839,73.772,73.7804,40634.0
2018-09-13 14:40:00,88.09,88.15,88.06,88.06,43716.0,73.772,73.8222,73.7469,73.7469,43716.0
2018-09-13 14:50:00,88.05,88.12,88.02,88.07,40286.0,73.7385,73.7971,73.7134,73.7553,40286.0
2018-09-13 15:00:00,88.08,88.15,88.07,88.12,45113.0,73.7636,73.8222,73.7553,73.7971,45113.0
2018-09-13 15:10:00,88.12,88.15,88.08,88.11,49962.0,73.7971,73.8222,73.7636,73.7888,49962.0
2018-09-13 15:20:00,88.11,88.12,87.95,88.0,68213.0,73.7888,73.7971,73.6548,73.6966,68213.0
2018-09-13 15:30:00,88.0,88.09,88.0,88.08,119668.0,73.6966,73.772,73.6966,73.7636,119668.0
2018-09-13 15:40:00,88.09,88.11,88.02,88.08,157970.0,73.772,73.7888,73.7134,73.7636,157970.0
2018-09-13 15:50:00,88.08,88.12,88.06,88.11,344608.0,73.7636,73.7971,73.7469,73.7888,344608.0
2018-09-14 09:30:00,88.12,88.52,87.89,87.98,132656.0,73.7971,74.1321,73.6045,73.6799,132656.0
2018-09-14 09:40:00,88.0,88.0,87.54,87.81,82806.0,73.6966,73.6966,73.3114,73.5375,82806.0
2018-09-14 09:50:00,87.82,88.0,87.82,87.86,70824.0,73.5459,73.6966,73.5459,73.5794,70824.0
2018-09-14 10:00:00,87.83,87.9,87.74,87.86,34302.0,73.5543,73.6129,73.4789,73.5794,34302.0
2018-09-14 10:10:00,87.87,87.92,87.84,87.9,77633.0,73.5878,73.6296,73.5626,73.6129,77633.0
2018-09-14 10:20:00,87.91,88.24,87.88,88.23,106811.0,73.6213,73.8976,73.5961,73.8892,106811.0
2018-09-14 10:30:00,88.25,88.31,88.05,88.13,65553.0,73.906,73.9562,73.7385,73.8055,65553.0
2018-09-14 10:40:00,88.13,88.17,88.08,88.14,96862.0,73.8055,73.839,73.7636,73.8139,96862.0
2018-09-14 10:50:00,88.14,88.15,88.03,88.14,66225.0,73.8139,73.8222,73.7218,73.8139,66225.0
2018-09-14 11:00:00,88.13,88.17,88.09,88.13,75983.0,73.8055,73.839,73.772,73.8055,75983.0
2018-09-14 11:10:00,88.14,88.14,87.98,88.0,50488.0,73.8139,73.8139,73.6799,73.6966,50488.0
2018-09-14 11:20:00,87.99,88.07,87.94,88.07,37459.0,73.6883,73.7553,73.6464,73.7553,37459.0
2018-09-14 11:30:00,88.08,88.11,88.03,88.06,37328.0,73.7636,73.7888,73.7218,73.7469,37328.0
2018-09-14 11:40:00,88.05,88.06,87.99,88.05,37652.0,73.7385,73.7469,73.6883,73.7385,37652.0
2018-09-14 11:50:00,88.06,88.07,88.02,88.06,42858.0,73.7469,73.7553,73.7134,73.7469,42858.0
2018-09-14 12:00:00,88.05,88.06,87.92,88.04,72424.0,73.7385,73.7469,73.6296,73.7301,72424.0
2018-09-14 12:10:00,88.04,88.05,87.9,87.9,38614.0,73.7301,73.7385,73.6129,73.6129,38614.0
2018-09-14 12:20:00,87.9,88.02,87.9,88.02,31541.0,73.6129,73.7134,73.6129,73.7134,31541.0
2018-09-14 12:30:00,88.01,88.03,87.96,88.0,34156.0,73.705,73.7218,73.6631,73.6966,34156.0
2018-09-14 12:40:00,88.0,88.0,87.88,87.94,34779.0,73.6966,73.6966,73.5961,73.6464,34779.0
2018-09-14 12:50:00,87.93,87.93,87.85,87.86,28437.0,73.638,73.638,73.571,73.5794,28437.0
2018-09-14 13:00:00,87.86,87.89,87.76,87.77,23338.0,73.5794,73.6045,73.4956,73.504,23338.0
2018-09-14 13:10:00,87.77,87.8,87.75,87.8,18467.0,73.504,73.5291,73.4873,73.5291,18467.0
2018-09-14 13:20:00,87.81,87.85,87.73,87.79,28547.0,73.5375,73.571,73.4705,73.5208,28547.0
2018-09-14 13:30:00,87.79,87.81,87.7,87.78,34766.0,73.5208,73.5375,73.4454,73.5124,34766.0
2018-09-14 13:40:00,87.77,87.78,87.59,87.59,29995.0,73.504,73.5124,73.3533,73.3533,29995.0
2018-09-14 13:50:00,87.59,87.73,87.59,87.72,26917.0,73.3533,73.4705,73.3533,73.4621,26917.0
2018-09-14 14:00:00,87.72,87.76,87.7,87.71,32854.0,73.4621,73.4956,73.4454,73.4538,32854.0
2018-09-14 14:10:00,87.71,87.72,87.65,87.66,42869.0,73.4538,73.4621,73.4035,73.4119,42869.0
2018-09-14 14:20:00,87.67,87.72,87.65,87.67,29697.0,73.4203,73.4621,73.4035,73.4203,29697.0
2018-09-14 14:30:00,87.68,87.72,87.67,87.69,40124.0,73.4286,73.4621,73.4203,73.437,40124.0
2018-09-14 14:40:00,87.68,87.79,87.66,87.78,73276.0,73.4286,73.5208,73.4119,73.5124,73276.0
2018-09-14 14:50:00,87.79,87.97,87.79,87.89,29527.0,73.5208,73.6715,73.5208,73.6045,29527.0
2018-09-14 15:00:00,87.89,87.9,87.8,87.82,48674.0,73.6045,73.6129,73.5291,73.5459,48674.0
2018-09-14 15:10:00,87.83,87.84,87.78,87.84,42839.0,73.5543,73.5626,73.5124,73.5626,42839.0
2018-09-14 15:20:00,87.84,87.86,87.81,87.83,57928.0,73.5626,73.5794,73.5375,73.5543,57928.0
2018-09-14 15:30:00,87.84,87.86,87.82,87.86,56446.0,73.5626,73.5794,73.5459,73.5794,56446.0
2018-09-14 15:40:00,87.86,87.89,87.84,87.84,111747.0,73.5794,73.6045,73.5626,73.5626,111747.0
2018-09-14 15:50:00,87.84,87.94,87.84,87.94,332252.0,73.5626,73.6464,73.5626,73.6464,332252.0
2018-09-17 09:30:00,88.18,88.21,87.79,87.91,135042.0,73.8474,73.8725,73.5208,73.6213,135042.0
2018-09-17 09:40:00,87.88,88.19,87.88,88.02,47605.0,73.5961,73.8557,73.5961,73.7134,47605.0
2018-09-17 09:50:00,88.02,88.02,87.71,87.84,41485.0,73.7134,73.7134,73.4538,73.5626,41485.0
2018-09-17 10:00:00,87.85,87.91,87.66,87.85,51736.0,73.571,73.6213,73.4119,73.571,51736.0
2018-09-17 10:10:00,87.86,87.99,87.86,87.87,32016.0,73.5794,73.6883,73.5794,73.5878,32016.0
2018-09-17 10:20:00,87.84,88.02,87.78,87.8,151816.0,73.5626,73.7134,73.5124,73.5291,151816.0
2018-09-17 10:30:00,87.81,87.95,87.42,87.46,66422.0,73.5375,73.6548,73.2109,73.2444,66422.0
2018-09-17 10:40:00,87.47,87.58,87.33,87.39,59928.0,73.2528,73.3449,73.1355,73.1858,59928.0
2018-09-17 10:50:00,87.39,87.41,87.21,87.24,96472.0,73.1858,73.2025,73.035,73.0602,96472.0
2018-09-17 11:00:00,87.24,87.49,87.14,87.48,69128.0,73.0602,73.2695,72.9764,73.2611,69128.0
2018-09-17 11:10:00,87.49,87.58,87.41,87.48,33173.0,73.2695,73.3449,73.2025,73.2611,33173.0
2018-09-17 11:20:00,87.48,87.48,87.31,87.48,34404.0,73.2611,73.2611,73.1188,73.2611,34404.0
2018-09-17 11:30:00,87.48,87.52,87.39,87.42,36421.0,73.2611,73.2946,73.1858,73.2109,36421.0
2018-09-17 11:40:00,87.42,87.61,87.41,87.52,38711.0,73.2109,73.37,73.2025,73.2946,38711.0
2018-09-17 11:50:00,87.54,87.6,87.49,87.53,46180.0,73.3114,73.3616,73.2695,73.303,46180.0
2018-09-17 12:00:00,87.54,87.59,87.45,87.57,59630.0,73.3114,73.3533,73.236,73.3365,59630.0
2018-09-17 12:10:00,87.57,87.57,87.42,87.42,23407.0,73.3365,73.3365,73.2109,73.2109,23407.0
2018-09-17 12:20:00,87.43,87.55,87.43,87.51,27452.0,73.2193,73.3198,73.2193,73.2863,27452.0
2018-09-17 12:30:00,87.52,87.7,87.52,87.56,55232.0,73.2946,73.4454,73.2946,73.3281,55232.0
2018-09-17 12:40:00,87.56,87.61,87.5,87.53,73063.0,73.3281,73.37,73.2779,73.303,73063.0
2018-09-17 12:50:00,87.53,87.54,87.39,87.45,64940.0,73.303,73.3114,73.1858,73.236,64940.0
2018-09-17 13:00:00,87.46,87.53,87.41,87.51,47731.0,73.2444,73.303,73.2025,73.2863,47731.0
2018-09-17 13:10:00,87.51,87.55,87.45,87.48,34482.0,73.2863,73.3198,73.236,73.2611,34482.0
2018-09-17 13:20:00,87.48,87.51,87.29,87.33,48538.0,73.2611,73.2863,73.102,73.1355,48538.0
2018-09-17 13:30:00,87.32,87.32,87.15,87.25,34689.0,73.1272,73.1272,72.9848,73.0685,34689.0
2018-09-17 13:40:00,87.27,87.38,87.26,87.35,19638.0,73.0853,73.1774,73.0769,73.1523,19638.0
2018-09-17 13:50:00,87.34,87.38,87.28,87.31,21110.0,73.1439,73.1774,73.0937,73.1188,21110.0
2018-09-17 14:00:00,87.33,87.37,87.29,87.35,15705.0,73.1355,73.169,73.102,73.1523,15705.0
2018-09-17 14:10:00,87.36,87.53,87.35,87.52,30195.0,73.1607,73.303,73.1523,73.2946,30195.0
2018-09-17 14:20:00,87.52,87.57,87.46,87.51,40315.0,73.2946,73.3365,73.2444,73.2863,40315.0
2018-09-17 14:30:00,87.51,87.63,87.5,87.5,20054.0,73.2863,73.3868,73.2779,73.2779,20054.0
2018-09-17 14:40:00,87.51,87.56,87.48,87.52,23708.0,73.2863,73.3281,73.2611,73.2946,23708.0
2018-09-17 14:50:00,87.52,87.58,87.38,87.38,30865.0,73.2946,73.3449,73.1774,73.1774,30865.0
2018-09-17 15:00:00,87.42,87.51,87.42,87.42,33968.0,73.2109,73.2863,73.2109,73.2109,33968.0
2018-09-17 15:10:00,87.42,87.45,87.2,87.2,45661.0,73.2109,73.236,73.0267,73.0267,45661.0
2018-09-17 15:20:00,87.2,87.25,87.19,87.21,47091.0,73.0267,73.0685,73.0183,73.035,47091.0
2018-09-17 15:30:00,87.22,87.22,87.14,87.2,83404.0,73.0434,73.0434,72.9764,73.0267,83404.0
2018-09-17 15:40:00,87.2,87.32,87.15,87.28,118756.0,73.0267,73.1272,72.9848,73.0937,118756.0
2018-09-17 15:50:00,87.29,87.29,87.17,87.27,203641.0,73.102,73.102,73.0015,73.0853,203641.0
2018-09-18 09:30:00,86.96,87.19,86.8,87.04,237443.0,72.8257,73.0183,72.6917,72.8927,237443.0
2018-09-18 09:40:00,87.04,87.17,86.65,86.85,191790.0,72.8927,73.0015,72.5661,72.7335,191790.0
2018-09-18 09:50:00,86.85,87.43,86.83,87.43,230817.0,72.7335,73.2193,72.7168,73.2193,230817.0
2018-09-18 10:00:00,87.4,87.72,87.07,87.65,302888.0,73.1942,73.4621,72.9178,73.4035,302888.0
2018-09-18 10:10:00,87.64,87.81,87.6,87.7,113723.0,73.3951,73.5375,73.3616,73.4454,113723.0
2018-09-18 10:20:00,87.7,87.84,87.61,87.66,65354.0,73.4454,73.5626,73.37,73.4119,65354.0
2018-09-18 10:30:00,87.68,87.76,87.63,87.72,67250.0,73.4286,73.4956,73.3868,73.4621,67250.0
2018-09-18 10:40:00,87.71,87.82,87.62,87.73,142516.0,73.4538,73.5459,73.3784,73.4705,142516.0
2018-09-18 10:50:00,87.73,87.88,87.7,87.77,57740.0,73.4705,73.5961,73.4454,73.504,57740.0
2018-09-18 11:00:00,87.78,87.83,87.6,87.79,66994.0,73.5124,73.5543,73.3616,73.5208,66994.0
2018-09-18 11:10:00,87.79,87.81,87.7,87.73,69468.0,73.5208,73.5375,73.4454,73.4705,69468.0
2018-09-18 11:20:00,87.73,87.83,87.66,87.81,57952.0,73.4705,73.5543,73.4119,73.5375,57952.0
2018-09-18 11:30:00,87.82,87.85,87.72,87.81,47977.0,73.5459,73.571,73.4621,73.5375,47977.0
2018-09-18 11:40:00,87.81,87.82,87.71,87.8,37790.0,73.5375,73.5459,73.4538,73.5291,37790.0
2018-09-18 11:50:00,87.8,87.96,87.76,87.92,60630.0,73.5291,73.6631,73.4956,73.6296,60630.0
2018-09-18 12:00:00,87.92,87.97,87.85,87.89,68673.0,73.6296,73.6715,73.571,73.6045,68673.0
2018-09-18 12:10:00,87.9,87.92,87.78,87.82,101856.0,73.6129,73.6296,73.5124,73.5459,101856.0
2018-09-18 12:20:00,87.83,87.83,87.68,87.72,33033.0,73.5543,73.5543,73.4286,73.4621,33033.0
2018-09-18 12:30:00,87.71,87.73,87.55,87.66,79322.0,73.4538,73.4705,73.3198,73.4119,79322.0
2018-09-18 12:40:00,87.67,87.7,87.65,87.69,36018.0,73.4203,73.4454,73.4035,73.437,36018.0
2018-09-18 12:50:00,87.7,87.7,87.52,87.55,58862.0,73.4454,73.4454,73.2946,73.3198,58862.0
2018-09-18 13:00:00,87.56,87.7,87.55,87.69,42076.0,73.3281,73.4454,73.3198,73.437,42076.0
2018-09-18 13:10:00,87.69,87.69,87.64,87.67,50205.0,73.437,73.437,73.3951,73.4203,50205.0
2018-09-18 13:20:00,87.67,87.69,87.64,87.68,62515.0,73.4203,73.437,73.3951,73.4286,62515.0
2018-09-18 13:30:00,87.68,87.71,87.64,87.69,72833.0,73.4286,73.4538,73.3951,73.437,72833.0
2018-09-18 13:40:00,87.69,87.69,87.63,87.65,61695.0,73.437,73.437,73.3868,73.4035,61695.0
2018-09-18 13:50:00,87.66,87.69,87.63,87.66,67837.0,73.4119,73.437,73.3868,73.4119,67837.0
2018-09-18 14:00:00,87.66,87.69,87.63,87.64,69990.0,73.4119,73.437,73.3868,73.3951,69990.0
2018-09-18 14:10:00,87.64,87.67,87.56,87.61,71856.0,73.3951,73.4203,73.3281,73.37,71856.0
2018-09-18 14:20:00,87.61,87.71,87.59,87.67,78225.0,73.37,73.4538,73.3533,73.4203,78225.0
2018-09-18 14:30:00,87.69,87.71,87.64,87.66,123788.0,73.437,73.4538,73.3951,73.4119,123788.0
2018-09-18 14:40:00,87.65,87.84,87.65,87.84,74799.0,73.4035,73.5626,73.4035,73.5626,74799.0
2018-09-18 14:50:00,87.84,87.86,87.77,87.8,61579.0,73.5626,73.5794,73.504,73.5291,61579.0
2018-09-18 15:00:00,87.8,87.82,87.77,87.78,48940.0,73.5291,73.5459,73.504,73.5124,48940.0
2018-09-18 15:10:00,87.78,87.83,87.78,87.81,70742.0,73.5124,73.5543,73.5124,73.5375,70742.0
2018-09-18 15:20:00,87.81,87.81,87.76,87.76,69997.0,73.5375,73.5375,73.4956,73.4956,69997.0
2018-09-18 15:30:00,87.77,87.78,87.72,87.75,98681.0,73.504,73.5124,73.4621,73.4873,98681.0
2018-09-18 15:40:00,87.76,87.76,87.7,87.72,118346.0,73.4956,73.4956,73.4454,73.4621,118346.0
2018-09-18 15:50:00,87.72,87.73,87.58,87.67,368528.0,73.4621,73.4705,73.3449,73.4203,368528.0
2018-09-19 09:30:00,87.68,87.79,87.55,87.59,90966.0,73.4286,73.5208,73.3198,73.3533,90966.0
2018-09-19 09:40:00,87.59,87.66,87.5,87.57,45574.0,73.3533,73.4119,73.2779,73.3365,45574.0
2018-09-19 09:50:00,87.58,87.61,87.53,87.59,57285.0,73.3449,73.37,73.303,73.3533,57285.0
2018-09-19 10:00:00,87.59,87.62,87.53,87.54,81432.0,73.3533,73.3784,73.303,73.3114,81432.0
2018-09-19 10:10:00,87.54,87.6,87.43,87.54,48825.0,73.3114,73.3616,73.2193,73.3114,48825.0
2018-09-19 10:20:00,87.54,87.66,87.54,87.61,78333.0,73.3114,73.4119,73.3114,73.37,78333.0
2018-09-19 10:30:00,87.61,87.69,87.57,87.64,70599.0,73.37,73.437,73.3365,73.3951,70599.0
2018-09-19 10:40:00,87.64,87.76,87.62,87.7,100797.0,73.3951,73.4956,73.3784,73.4454,100797.0
2018-09-19 10:50:00,87.71,87.71,87.55,87.59,44830.0,73.4538,73.4538,73.3198,73.3533,44830.0
2018-09-19 11:00:00,87.6,87.87,87.57,87.83,77910.0,73.3616,73.5878,73.3365,73.5543,77910.0
2018-09-19 11:10:00,87.84,87.94,87.76,87.83,51960.0,73.5626,73.6464,73.4956,73.5543,51960.0
2018-09-19 11:20:00,87.82,87.89,87.71,87.73,26963.0,73.5459,73.6045,73.4538,73.4705,26963.0
2018-09-19 11:30:00,87.71,87.75,87.7,87.71,25843.0,73.4538,73.4873,73.4454,73.4538,25843.0
2018-09-19 11:40:00,87.71,87.75,87.63,87.75,34028.0,73.4538,73.4873,73.3868,73.4873,34028.0
2018-09-19 11:50:00,87.75,87.75,87.67,87.74,26152.0,73.4873,73.4873,73.4203,73.4789,26152.0
2018-09-19 12:00:00,87.74,87.75,87.68,87.7,22116.0,73.4789,73.4873,73.4286,73.4454,22116.0
2018-09-19 12:10:00,87.71,87.75,87.64,87.66,16027.0,73.4538,73.4873,73.3951,73.4119,16027.0
2018-09-19 12:20:00,87.66,87.67,87.58,87.65,16737.0,73.4119,73.4203,73.3449,73.4035,16737.0
2018-09-19 12:30:00,87.67,87.68,87.61,87.63,15610.0,73.4203,73.4286,73.37,73.3868,15610.0
2018-09-19 12:40:00,87.62,87.69,87.59,87.67,23476.0,73.3784,73.437,73.3533,73.4203,23476.0
2018-09-19 12:50:00,87.66,87.68,87.62,87.66,21176.0,73.4119,73.4286,73.3784,73.4119,21176.0
2018-09-19 13:00:00,87.67,87.67,87.59,87.63,17771.0,73.4203,73.4203,73.3533,73.3868,17771.0
2018-09-19 13:10:00,87.64,87.69,87.62,87.66,23774.0,73.3951,73.437,73.3784,73.4119,23774.0
2018-09-19 13:20:00,87.67,87.74,87.62,87.74,19638.0,73.4203,73.4789,73.3784,73.4789,19638.0
2018-09-19 13:30:00,87.74,87.74,87.65,87.65,43484.0,73.4789,73.4789,73.4035,73.4035,43484.0
2018-09-19 13:40:00,87.64,87.67,87.61,87.63,20398.0,73.3951,73.4203,73.37,73.3868,20398.0
2018-09-19 13:50:00,87.62,87.69,87.6,87.69,15798.0,73.3784,73.437,73.3616,73.437,15798.0
2018-09-19 14:00:00,87.68,87.72,87.61,87.65,15392.0,73.4286,73.4621,73.37,73.4035,15392.0
2018-09-19 14:10:00,87.65,87.7,87.64,87.7,73787.0,73.4035,73.4454,73.3951,73.4454,73787.0
2018-09-19 14:20:00,87.69,87.74,87.65,87.66,47932.0,73.437,73.4789,73.4035,73.4119,47932.0
2018-09-19 14:30:00,87.65,87.68,87.63,87.67,22511.0,73.4035,73.4286,73.3868,73.4203,22511.0
2018-09-19 14:40:00,87.67,87.71,87.66,87.7,22659.0,73.4203,73.4538,73.4119,73.4454,22659.0
2018-09-19 14:50:00,87.69,87.74,87.67,87.68,17500.0,73.437,73.4789,73.4203,73.4286,17500.0
2018-09-19 15:00:00,87.68,87.7,87.61,87.63,56688.0,73.4286,73.4454,73.37,73.3868,56688.0
2018-09-19 15:10:00,87.64,87.67,86.37,86.91,409960.0,73.3951,73.4203,72.3316,72.7838,409960.0
2018-09-19 15:20:00,86.89,87.1,86.74,86.89,223436.0,72.767,72.9429,72.6414,72.767,223436.0
2018-09-19 15:30:00,86.9,87.11,86.9,87.05,147222.0,72.7754,72.9513,72.7754,72.901,147222.0
2018-09-19 15:40:00,87.05,87.18,87.0,87.13,162217.0,72.901,73.0099,72.8592,72.968,162217.0
2018-09-19 15:50:00,87.13,87.23,87.1,87.17,260695.0,72.968,73.0518,72.9429,73.0015,260695.0
2018-09-20 09:30:00,87.37,87.48,87.06,87.17,88911.0,73.169,73.2611,72.9094,73.0015,88911.0
2018-09-20 09:40:00,87.17,87.19,86.72,86.9,81343.0,73.0015,73.0183,72.6247,72.7754,81343.0
2018-09-20 09:50:00,86.9,87.28,86.9,87.25,96232.0,72.7754,73.0937,72.7754,73.0685,96232.0
2018-09-20 10:00:00,87.23,87.57,87.23,87.4,117386.0,73.0518,73.3365,73.0518,73.1942,117386.0
2018-09-20 10:10:00,87.4,87.5,87.33,87.46,50838.0,73.1942,73.2779,73.1355,73.2444,50838.0
2018-09-20 10:20:00,87.46,87.55,87.41,87.53,54468.0,73.2444,73.3198,73.2025,73.303,54468.0
2018-09-20 10:30:00,87.53,87.64,87.49,87.56,85884.0,73.303,73.3951,73.2695,73.3281,85884.0
2018-09-20 10:40:00,87.56,87.64,87.5,87.5,97612.0,73.3281,73.3951,73.2779,73.2779,97612.0
2018-09-20 10:50:00,87.49,87.52,87.43,87.5,48170.0,73.2695,73.2946,73.2193,73.2779,48170.0
2018-09-20 11:00:00,87.49,87.49,87.29,87.38,51119.0,73.2695,73.2695,73.102,73.1774,51119.0
2018-09-20 11:10:00,87.38,87.48,87.3,87.48,33160.0,73.1774,73.2611,73.1104,73.2611,33160.0
2018-09-20 11:20:00,87.48,87.49,87.4,87.44,32827.0,73.2611,73.2695,73.1942,73.2277,32827.0
2018-09-20 11:30:00,87.43,87.53,87.43,87.5,51494.0,73.2193,73.303,73.2193,73.2779,51494.0
2018-09-20 11:40:00,87.5,87.53,87.45,87.45,48386.0,73.2779,73.303,73.236,73.236,48386.0
2018-09-20 11:50:00,87.45,87.47,87.37,87.39,39983.0,73.236,73.2528,73.169,73.1858,39983.0
2018-09-20 12:00:00,87.39,87.41,87.27,87.3,43230.0,73.1858,73.2025,73.0853,73.1104,43230.0
2018-09-20 12:10:00,87.3,87.32,87.27,87.28,34762.0,73.1104,73.1272,73.0853,73.0937,34762.0
2018-09-20 12:20:00,87.29,87.32,87.21,87.21,41165.0,73.102,73.1272,73.035,73.035,41165.0
2018-09-20 12:30:00,87.22,87.27,87.2,87.27,37644.0,73.0434,73.0853,73.0267,73.0853,37644.0
2018-09-20 12:40:00,87.27,87.36,87.25,87.31,27321.0,73.0853,73.1607,73.0685,73.1188,27321.0
2018-09-20 12:50:00,87.32,87.38,87.3,87.36,37680.0,73.1272,73.1774,73.1104,73.1607,37680.0
2018-09-20 13:00:00,87.35,87.41,87.34,87.39,33265.0,73.1523,73.2025,73.1439,73.1858,33265.0
2018-09-20 13:10:00,87.4,87.4,87.19,87.25,40623.0,73.1942,73.1942,73.0183,73.0685,40623.0
2018-09-20 13:20:00,87.26,87.29,87.18,87.27,25673.0,73.0769,73.102,73.0099,73.0853,25673.0
2018-09-20 13:30:00,87.27,87.29,87.2,87.25,28400.0,73.0853,73.102,73.0267,73.0685,28400.0
2018-09-20 13:40:00,87.25,87.36,87.24,87.36,30015.0,73.0685,73.1607,73.0602,73.1607,30015.0
2018-09-20 13:50:00,87.35,87.35,87.28,87.32,29948.0,73.1523,73.1523,73.0937,73.1272,29948.0
2018-09-20 14:00:00,87.33,87.34,87.25,87.26,28906.0,73.1355,73.1439,73.0685,73.0769,28906.0
2018-09-20 14:10:00,87.26,87.37,87.26,87.33,27828.0,73.0769,73.169,73.0769,73.1355,27828.0
2018-09-20 14:20:00,87.32,87.39,87.3,87.38,38902.0,73.1272,73.1858,73.1104,73.1774,38902.0
2018-09-20 14:30:00,87.38,87.42,87.34,87.34,42462.0,73.1774,73.2109,73.1439,73.1439,42462.0
2018-09-20 14:40:00,87.35,87.4,87.34,87.39,31161.0,73.1523,73.1942,73.1439,73.1858,31161.0
2018-09-20 14:50:00,87.38,87.42,87.33,87.33,45057.0,73.1774,73.2109,73.1355,73.1355,45057.0
2018-09-20 15:00:00,87.34,87.42,87.34,87.34,37122.0,73.1439,73.2109,73.1439,73.1439,37122.0
2018-09-20 15:10:00,87.34,87.43,87.34,87.39,49550.0,73.1439,73.2193,73.1439,73.1858,49550.0
2018-09-20 15:20:00,87.39,87.39,87.27,87.28,50733.0,73.1858,73.1858,73.0853,73.0937,50733.0
2018-09-20 15:30:00,87.28,87.33,87.21,87.29,92444.0,73.0937,73.1355,73.035,73.102,92444.0
2018-09-20 15:40:00,87.3,87.37,87.17,87.33,192276.0,73.1104,73.169,73.0015,73.1355,192276.0
2018-09-20 15:50:00,87.33,87.4,87.3,87.37,237534.0,73.1355,73.1942,73.1104,73.169,237534.0
2018-09-21 09:30:00,87.53,88.12,87.27,87.98,716487.0,73.303,73.7971,73.0853,73.6799,716487.0
2018-09-21 09:40:00,88.0,88.54,87.9,88.48,111579.0,73.6966,74.1489,73.6129,74.0986,111579.0
2018-09-21 09:50:00,88.48,88.66,88.3,88.44,124705.0,74.0986,74.2494,73.9479,74.0651,124705.0
2018-09-21 10:00:00,88.45,88.64,88.38,88.61,95058.0,74.0735,74.2326,74.0149,74.2075,95058.0
2018-09-21 10:10:00,88.62,88.64,88.37,88.5,106095.0,74.2159,74.2326,74.0065,74.1154,106095.0
2018-09-21 10:20:00,88.5,88.51,88.36,88.42,89520.0,74.1154,74.1237,73.9981,74.0484,89520.0
2018-09-21 10:30:00,88.43,88.45,88.19,88.21,72141.0,74.0567,74.0735,73.8557,73.8725,72141.0
2018-09-21 10:40:00,88.22,88.26,88.13,88.13,57866.0,73.8809,73.9144,73.8055,73.8055,57866.0
2018-09-21 10:50:00,88.12,88.12,87.9,87.95,52937.0,73.7971,73.7971,73.6129,73.6548,52937.0
2018-09-21 11:00:00,87.94,87.99,87.9,87.95,31556.0,73.6464,73.6883,73.6129,73.6548,31556.0
2018-09-21 11:10:00,87.95,88.06,87.95,88.03,38908.0,73.6548,73.7469,73.6548,73.7218,38908.0
2018-09-21 11:20:00,88.04,88.13,88.02,88.06,79343.0,73.7301,73.8055,73.7134,73.7469,79343.0
2018-09-21 11:30:00,88.06,88.09,87.95,88.09,54583.0,73.7469,73.772,73.6548,73.772,54583.0
2018-09-21 11:40:00,88.08,88.22,88.08,88.19,34243.0,73.7636,73.8809,73.7636,73.8557,34243.0
2018-09-21 11:50:00,88.19,88.19,88.02,88.07,35602.0,73.8557,73.8557,73.7134,73.7553,35602.0
2018-09-21 12:00:00,88.09,88.1,87.92,87.95,33479.0,73.772,73.7804,73.6296,73.6548,33479.0
2018-09-21 12:10:00,87.94,87.97,87.88,87.93,27228.0,73.6464,73.6715,73.5961,73.638,27228.0
2018-09-21 12:20:00,87.94,87.94,87.84,87.89,27672.0,73.6464,73.6464,73.5626,73.6045,27672.0
2018-09-21 12:30:00,87.9,87.92,87.81,87.84,36021.0,73.6129,73.6296,73.5375,73.5626,36021.0
2018-09-21 12:40:00,87.84,87.85,87.79,87.84,28990.0,73.5626,73.571,73.5208,73.5626,28990.0
2018-09-21 12:50:00,87.84,87.88,87.8,87.81,33710.0,73.5626,73.5961,73.5291,73.5375,33710.0
2018-09-21 13:00:00,87.81,87.81,87.75,87.76,22818.0,73.5375,73.5375,73.4873,73.4956,22818.0
2018-09-21 13:10:00,87.76,87.76,87.68,87.7,35219.0,73.4956,73.4956,73.4286,73.4454,35219.0
2018-09-21 13:20:00,87.7,87.71,87.61,87.61,38214.0,73.4454,73.4538,73.37,73.37,38214.0
2018-09-21 13:30:00,87.61,87.65,87.58,87.64,34021.0,73.37,73.4035,73.3449,73.3951,34021.0
2018-09-21 13:40:00,87.65,87.71,87.64,87.7,30688.0,73.4035,73.4538,73.3951,73.4454,30688.0
2018-09-21 13:50:00,87.7,87.71,87.62,87.67,33722.0,73.4454,73.4538,73.3784,73.4203,33722.0
2018-09-21 14:00:00,87.66,87.68,87.52,87.52,60573.0,73.4119,73.4286,73.2946,73.2946,60573.0
2018-09-21 14:10:00,87.53,87.56,87.42,87.47,42619.0,73.303,73.3281,73.2109,73.2528,42619.0
2018-09-21 14:20:00,87.48,87.51,87.45,87.46,42631.0,73.2611,73.2863,73.236,73.2444,42631.0
2018-09-21 14:30:00,87.46,87.48,87.4,87.46,44385.0,73.2444,73.2611,73.1942,73.2444,44385.0
2018-09-21 14:40:00,87.45,87.46,87.39,87.42,39766.0,73.236,73.2444,73.1858,73.2109,39766.0
2018-09-21 14:50:00,87.42,87.46,87.31,87.33,63075.0,73.2109,73.2444,73.1188,73.1355,63075.0
2018-09-21 15:00:00,87.33,87.35,87.22,87.25,76488.0,73.1355,73.1523,73.0434,73.0685,76488.0
2018-09-21 15:10:00,87.24,87.29,87.24,87.26,84343.0,73.0602,73.102,73.0602,73.0769,84343.0
2018-09-21 15:20:00,87.26,87.31,87.18,87.24,77578.0,73.0769,73.1188,73.0099,73.0602,77578.0
2018-09-21 15:30:00,87.24,87.28,87.11,87.2,147717.0,73.0602,73.0937,72.9513,73.0267,147717.0
2018-09-21 15:40:00,87.21,87.29,87.06,87.24,205889.0,73.035,73.102,72.9094,73.0602,205889.0
2018-09-21 15:50:00,87.23,87.44,87.06,87.28,646350.0,73.0518,73.2277,72.9094,73.0937,646350.0
2018-09-24 09:30:00,87.21,88.31,87.19,88.29,160008.0,73.035,73.9562,73.0183,73.9395,160008.0
2018-09-24 09:40:00,88.27,88.53,88.21,88.33,175427.0,73.9227,74.1405,73.8725,73.973,175427.0
2018-09-24 09:50:00,88.32,88.4,88.19,88.24,89524.0,73.9646,74.0316,73.8557,73.8976,89524.0
2018-09-24 10:00:00,88.2,88.36,88.2,88.31,79861.0,73.8641,73.9981,73.8641,73.9562,79861.0
2018-09-24 10:10:00,88.3,88.42,88.23,88.3,91670.0,73.9479,74.0484,73.8892,73.9479,91670.0
2018-09-24 10:20:00,88.3,88.31,87.64,87.64,112888.0,73.9479,73.9562,73.3951,73.3951,112888.0
2018-09-24 10:30:00,87.62,87.74,87.21,87.22,89522.0,73.3784,73.4789,73.035,73.0434,89522.0
2018-09-24 10:40:00,87.21,87.38,87.04,87.11,106678.0,73.035,73.1774,72.8927,72.9513,106678.0
2018-09-24 10:50:00,87.12,87.36,87.12,87.3,57211.0,72.9597,73.1607,72.9597,73.1104,57211.0
2018-09-24 11:00:00,87.35,87.41,87.23,87.34,38373.0,73.1523,73.2025,73.0518,73.1439,38373.0
2018-09-24 11:10:00,87.34,87.48,87.25,87.48,42735.0,73.1439,73.2611,73.0685,73.2611,42735.0
2018-09-24 11:20:00,87.48,87.51,87.32,87.32,50690.0,73.2611,73.2863,73.1272,73.1272,50690.0
2018-09-24 11:30:00,87.32,87.32,87.15,87.19,66002.0,73.1272,73.1272,72.9848,73.0183,66002.0
2018-09-24 11:40:00,87.19,87.28,87.08,87.24,40636.0,73.0183,73.0937,72.9262,73.0602,40636.0
2018-09-24 11:50:00,87.24,87.33,87.2,87.3,39819.0,73.0602,73.1355,73.0267,73.1104,39819.0
2018-09-24 12:00:00,87.3,87.45,87.27,87.45,31297.0,73.1104,73.236,73.0853,73.236,31297.0
2018-09-24 12:10:00,87.45,87.52,87.32,87.41,34283.0,73.236,73.2946,73.1272,73.2025,34283.0
2018-09-24 12:20:00,87.42,87.46,87.37,87.39,23739.0,73.2109,73.2444,73.169,73.1858,23739.0
2018-09-24 12:30:00,87.39,87.5,87.38,87.46,23444.0,73.1858,73.2779,73.1774,73.2444,23444.0
2018-09-24 12:40:00,87.46,87.53,87.42,87.5,21953.0,73.2444,73.303,73.2109,73.2779,21953.0
2018-09-24 12:50:00,87.5,87.53,87.29,87.32,24210.0,73.2779,73.303,73.102,73.1272,24210.0
2018-09-24 13:00:00,87.31,87.38,87.23,87.37,25038.0,73.1188,73.1774,73.0518,73.169,25038.0
2018-09-24 13:10:00,87.38,87.44,87.29,87.3,30464.0,73.1774,73.2277,73.102,73.1104,30464.0
2018-09-24 13:20:00,87.28,87.41,87.28,87.35,22983.0,73.0937,73.2025,73.0937,73.1523,22983.0
2018-09-24 13:30:00,87.36,87.39,87.1,87.14,53411.0,73.1607,73.1858,72.9429,72.9764,53411.0
2018-09-24 13:40:00,87.15,87.23,87.15,87.18,21570.0,72.9848,73.0518,72.9848,73.0099,21570.0
2018-09-24 13:50:00,87.19,87.27,87.14,87.26,36755.0,73.0183,73.0853,72.9764,73.0769,36755.0
2018-09-24 14:00:00,87.27,87.34,87.25,87.27,39652.0,73.0853,73.1439,73.0685,73.0853,39652.0
2018-09-24 14:10:00,87.27,87.33,87.27,87.32,28527.0,73.0853,73.1355,73.0853,73.1272,28527.0
2018-09-24 14:20:00,87.33,87.43,87.31,87.38,37985.0,73.1355,73.2193,73.1188,73.1774,37985.0
2018-09-24 14:30:00,87.37,87.44,87.26,87.27,37761.0,73.169,73.2277,73.0769,73.0853,37761.0
2018-09-24 14:40:00,87.26,87.36,87.24,87.35,26696.0,73.0769,73.1607,73.0602,73.1523,26696.0
2018-09-24 14:50:00,87.35,87.43,87.33,87.34,39341.0,73.1523,73.2193,73.1355,73.1439,39341.0
2018-09-24 15:00:00,87.34,87.47,87.33,87.46,31201.0,73.1439,73.2528,73.1355,73.2444,31201.0
2018-09-24 15:10:00,87.45,87.47,87.4,87.45,33947.0,73.236,73.2528,73.1942,73.236,33947.0
2018-09-24 15:20:00,87.45,87.48,87.36,87.38,33502.0,73.236,73.2611,73.1607,73.1774,33502.0
2018-09-24 15:30:00,87.38,87.41,87.31,87.37,45717.0,73.1774,73.2025,73.1188,73.169,45717.0
2018-09-24 15:40:00,87.36,87.39,87.31,87.36,87559.0,73.1607,73.1858,73.1188,73.1607,87559.0
2018-09-24 15:50:00,87.35,87.36,87.24,87.24,206306.0,73.1523,73.1607,73.0602,73.0602,206306.0
2018-09-25 09:30:00,87.42,87.99,87.3,87.32,154104.0,73.2109,73.6883,73.1104,73.1272,154104.0
2018-09-25 09:40:00,87.33,87.53,87.13,87.3,102980.0,73.1355,73.303,72.968,73.1104,102980.0
2018-09-25 09:50:00,87.3,87.36,87.02,87.1,104548.0,73.1104,73.1607,72.8759,72.9429,104548.0
2018-09-25 10:00:00,87.1,87.16,86.86,87.09,92404.0,72.9429,72.9932,72.7419,72.9345,92404.0
2018-09-25 10:10:00,87.11,87.22,87.05,87.15,62498.0,72.9513,73.0434,72.901,72.9848,62498.0
2018-09-25 10:20:00,87.15,87.18,87.02,87.16,53930.0,72.9848,73.0099,72.8759,72.9932,53930.0
2018-09-25 10:30:00,87.17,87.24,87.04,87.12,58259.0,73.0015,73.0602,72.8927,72.9597,58259.0
2018-09-25 10:40:00,87.13,87.26,87.13,87.26,58559.0,72.968,73.0769,72.968,73.0769,58559.0
2018-09-25 10:50:00,87.25,87.27,87.13,87.13,39350.0,73.0685,73.0853,72.968,72.968,39350.0
2018-09-25 11:00:00,87.12,87.27,87.05,87.22,47725.0,72.9597,73.0853,72.901,73.0434,47725.0
2018-09-25 11:10:00,87.22,87.33,87.17,87.32,44715.0,73.0434,73.1355,73.0015,73.1272,44715.0
2018-09-25 11:20:00,87.32,87.38,87.29,87.34,37458.0,73.1272,73.1774,73.102,73.1439,37458.0
2018-09-25 11:30:00,87.36,87.38,87.29,87.29,37731.0,73.1607,73.1774,73.102,73.102,37731.0
2018-09-25 11:40:00,87.29,87.41,87.28,87.4,31044.0,73.102,73.2025,73.0937,73.1942,31044.0
2018-09-25 11:50:00,87.4,87.65,87.4,87.52,31489.0,73.1942,73.4035,73.1942,73.2946,31489.0
2018-09-25 12:00:00,87.53,87.56,87.47,87.5,46442.0,73.303,73.3281,73.2528,73.2779,46442.0
2018-09-25 12:10:00,87.5,87.51,87.45,87.46,30372.0,73.2779,73.2863,73.236,73.2444,30372.0
2018-09-25 12:20:00,87.46,87.51,87.42,87.51,28812.0,73.2444,73.2863,73.2109,73.2863,28812.0
2018-09-25 12:30:00,87.49,87.53,87.43,87.44,25042.0,73.2695,73.303,73.2193,73.2277,25042.0
2018-09-25 12:40:00,87.43,87.43,87.29,87.29,42003.0,73.2193,73.2193,73.102,73.102,42003.0
2018-09-25 12:50:00,87.31,87.37,87.28,87.34,31488.0,73.1188,73.169,73.0937,73.1439,31488.0
2018-09-25 13:00:00,87.33,87.33,87.25,87.27,20961.0,73.1355,73.1355,73.0685,73.0853,20961.0
2018-09-25 13:10:00,87.26,87.33,87.2,87.3,31917.0,73.0769,73.1355,73.0267,73.1104,31917.0
2018-09-25 13:20:00,87.3,87.31,87.23,87.25,24719.0,73.1104,73.1188,73.0518,73.0685,24719.0
2018-09-25 13:30:00,87.24,87.26,87.19,87.2,25575.0,73.0602,73.0769,73.0183,73.0267,25575.0
2018-09-25 13:40:00,87.19,87.21,87.1,87.2,37757.0,73.0183,73.035,72.9429,73.0267,37757.0
2018-09-25 13:50:00,87.2,87.22,87.15,87.19,25679.0,73.0267,73.0434,72.9848,73.0183,25679.0
2018-09-25 14:00:00,87.18,87.36,87.18,87.35,30901.0,73.0099,73.1607,73.0099,73.1523,30901.0
2018-09-25 14:10:00,87.34,87.39,87.31,87.39,36286.0,73.1439,73.1858,73.1188,73.1858,36286.0
2018-09-25 14:20:00,87.39,87.43,87.34,87.42,26621.0,73.1858,73.2193,73.1439,73.2109,26621.0
2018-09-25 14:30:00,87.42,87.42,87.3,87.34,35988.0,73.2109,73.2109,73.1104,73.1439,35988.0
2018-09-25 14:40:00,87.35,87.37,87.34,87.37,32348.0,73.1523,73.169,73.1439,73.169,32348.0
2018-09-25 14:50:00,87.36,87.37,87.24,87.24,40149.0,73.1607,73.169,73.0602,73.0602,40149.0
2018-09-25 15:00:00,87.24,87.28,87.22,87.28,49438.0,73.0602,73.0937,73.0434,73.0937,49438.0
2018-09-25 15:10:00,87.27,87.3,87.25,87.28,48226.0,73.0853,73.1104,73.0685,73.0937,48226.0
2018-09-25 15:20:00,87.27,87.49,87.27,87.44,78794.0,73.0853,73.2695,73.0853,73.2277,78794.0
2018-09-25 15:30:00,87.45,87.5,87.41,87.47,68744.0,73.236,73.2779,73.2025,73.2528,68744.0
2018-09-25 15:40:00,87.46,87.47,87.34,87.35,115520.0,73.2444,73.2528,73.1439,73.1523,115520.0
2018-09-25 15:50:00,87.34,87.37,87.27,87.31,252639.0,73.1439,73.169,73.0853,73.1188,252639.0
2018-09-26 09:30:00,87.45,87.77,87.35,87.47,183401.0,73.236,73.504,73.1523,73.2528,183401.0
2018-09-26 09:40:00,87.46,87.52,87.26,87.39,50998.0,73.2444,73.2946,73.0769,73.1858,50998.0
2018-09-26 09:50:00,87.41,87.45,87.27,87.4,78265.0,73.2025,73.236,73.0853,73.1942,78265.0
2018-09-26 10:00:00,87.39,87.68,87.27,87.68,42953.0,73.1858,73.4286,73.0853,73.4286,42953.0
2018-09-26 10:10:00,87.67,87.85,87.62,87.73,54543.0,73.4203,73.571,73.3784,73.4705,54543.0
2018-09-26 10:20:00,87.71,87.95,87.71,87.92,52600.0,73.4538,73.6548,73.4538,73.6296,52600.0
2018-09-26 10:30:00,87.93,88.09,87.91,88.06,44055.0,73.638,73.772,73.6213,73.7469,44055.0
2018-09-26 10:40:00,88.06,88.18,88.03,88.08,55251.0,73.7469,73.8474,73.7218,73.7636,55251.0
2018-09-26 10:50:00,88.07,88.07,87.94,88.05,46139.0,73.7553,73.7553,73.6464,73.7385,46139.0
2018-09-26 11:00:00,88.04,88.16,88.0,88.01,53856.0,73.7301,73.8306,73.6966,73.705,53856.0
2018-09-26 11:10:00,88.04,88.1,88.04,88.08,39865.0,73.7301,73.7804,73.7301,73.7636,39865.0
2018-09-26 11:20:00,88.08,88.25,88.02,88.25,91929.0,73.7636,73.906,73.7134,73.906,91929.0
2018-09-26 11:30:00,88.24,88.26,88.11,88.16,42403.0,73.8976,73.9144,73.7888,73.8306,42403.0
2018-09-26 11:40:00,88.17,88.24,88.13,88.17,57127.0,73.839,73.8976,73.8055,73.839,57127.0
2018-09-26 11:50:00,88.17,88.2,88.11,88.15,71861.0,73.839,73.8641,73.7888,73.8222,71861.0
2018-09-26 12:00:00,88.15,88.16,88.02,88.07,46486.0,73.8222,73.8306,73.7134,73.7553,46486.0
2018-09-26 12:10:00,88.07,88.15,88.05,88.11,31392.0,73.7553,73.8222,73.7385,73.7888,31392.0
2018-09-26 12:20:00,88.11,88.16,88.1,88.13,29851.0,73.7888,73.8306,73.7804,73.8055,29851.0
2018-09-26 12:30:00,88.13,88.16,88.12,88.15,47788.0,73.8055,73.8306,73.7971,73.8222,47788.0
2018-09-26 12:40:00,88.14,88.36,88.13,88.31,69112.0,73.8139,73.9981,73.8055,73.9562,69112.0
2018-09-26 12:50:00,88.31,88.37,88.27,88.31,26937.0,73.9562,74.0065,73.9227,73.9562,26937.0
2018-09-26 13:00:00,88.31,88.31,88.14,88.17,27249.0,73.9562,73.9562,73.8139,73.839,27249.0
2018-09-26 13:10:00,88.19,88.23,88.15,88.18,28143.0,73.8557,73.8892,73.8222,73.8474,28143.0
2018-09-26 13:20:00,88.18,88.25,88.18,88.22,19735.0,73.8474,73.906,73.8474,73.8809,19735.0
2018-09-26 13:30:00,88.22,88.28,88.12,88.12,37085.0,73.8809,73.9311,73.7971,73.7971,37085.0
2018-09-26 13:40:00,88.11,88.13,88.06,88.08,30695.0,73.7888,73.8055,73.7469,73.7636,30695.0
2018-09-26 13:50:00,88.08,88.11,87.99,88.02,58011.0,73.7636,73.7888,73.6883,73.7134,58011.0
2018-09-26 14:00:00,88.02,88.17,88.01,88.07,44846.0,73.7134,73.839,73.705,73.7553,44846.0
2018-09-26 14:10:00,88.07,88.1,87.97,88.02,76332.0,73.7553,73.7804,73.6715,73.7134,76332.0
2018-09-26 14:20:00,88.01,88.15,88.0,88.11,46273.0,73.705,73.8222,73.6966,73.7888,46273.0
2018-09-26 14:30:00,88.11,88.33,88.11,88.2,86058.0,73.7888,73.973,73.7888,73.8641,86058.0
2018-09-26 14:40:00,88.2,88.24,88.11,88.12,47029.0,73.8641,73.8976,73.7888,73.7971,47029.0
2018-09-26 14:50:00,88.11,88.15,88.07,88.14,54340.0,73.7888,73.8222,73.7553,73.8139,54340.0
2018-09-26 15:00:00,88.14,88.15,88.06,88.1,58784.0,73.8139,73.8222,73.7469,73.7804,58784.0
2018-09-26 15:10:00,88.1,88.14,88.04,88.13,61307.0,73.7804,73.8139,73.7301,73.8055,61307.0
2018-09-26 15:20:00,88.13,88.21,88.09,88.19,85398.0,73.8055,73.8725,73.772,73.8557,85398.0
2018-09-26 15:30:00,88.18,88.19,88.01,88.04,88611.0,73.8474,73.8557,73.705,73.7301,88611.0
2018-09-26 15:40:00,88.03,88.04,87.79,87.89,179698.0,73.7218,73.7301,73.5208,73.6045,179698.0
2018-09-26 15:50:00,87.88,88.0,87.78,87.9,335065.0,73.5961,73.6966,73.5124,73.6129,335065.0
2018-09-27 09:30:00,87.84,87.84,87.45,87.59,114985.0,73.5626,73.5626,73.236,73.3533,114985.0
2018-09-27 09:40:00,87.6,87.87,87.6,87.67,72301.0,73.3616,73.5878,73.3616,73.4203,72301.0
2018-09-27 09:50:00,87.68,87.73,87.61,87.72,45912.0,73.4286,73.4705,73.37,73.4621,45912.0
2018-09-27 10:00:00,87.73,87.91,87.72,87.91,37549.0,73.4705,73.6213,73.4621,73.6213,37549.0
2018-09-27 10:10:00,87.91,87.91,87.77,87.78,32066.0,73.6213,73.6213,73.504,73.5124,32066.0
2018-09-27 10:20:00,87.8,88.03,87.77,87.99,165879.0,73.5291,73.7218,73.504,73.6883,165879.0
2018-09-27 10:30:00,87.99,88.02,87.85,87.94,37048.0,73.6883,73.7134,73.571,73.6464,37048.0
2018-09-27 10:40:00,87.95,87.96,87.82,87.86,39157.0,73.6548,73.6631,73.5459,73.5794,39157.0
2018-09-27 10:50:00,87.83,87.83,87.71,87.75,40983.0,73.5543,73.5543,73.4538,73.4873,40983.0
2018-09-27 11:00:00,87.76,87.87,87.75,87.82,44227.0,73.4956,73.5878,73.4873,73.5459,44227.0
2018-09-27 11:10:00,87.81,87.86,87.74,87.85,59283.0,73.5375,73.5794,73.4789,73.571,59283.0
2018-09-27 11:20:00,87.85,87.99,87.82,87.98,49668.0,73.571,73.6883,73.5459,73.6799,49668.0
2018-09-27 11:30:00,87.99,88.17,87.98,88.14,131894.0,73.6883,73.839,73.6799,73.8139,131894.0
2018-09-27 11:40:00,88.16,88.24,88.1,88.18,39883.0,73.8306,73.8976,73.7804,73.8474,39883.0
2018-09-27 11:50:00,88.18,88.21,88.07,88.12,43090.0,73.8474,73.8725,73.7553,73.7971,43090.0
2018-09-27 12:00:00,88.12,88.17,88.1,88.1,38056.0,73.7971,73.839,73.7804,73.7804,38056.0
2018-09-27 12:10:00,88.1,88.19,88.08,88.13,43876.0,73.7804,73.8557,73.7636,73.8055,43876.0
2018-09-27 12:20:00,88.13,88.13,88.04,88.09,29093.0,73.8055,73.8055,73.7301,73.772,29093.0
2018-09-27 12:30:00,88.1,88.14,88.07,88.1,47945.0,73.7804,73.8139,73.7553,73.7804,47945.0
2018-09-27 12:40:00,88.1,88.19,88.08,88.19,54980.0,73.7804,73.8557,73.7636,73.8557,54980.0
2018-09-27 12:50:00,88.18,88.2,88.0,88.08,44944.0,73.8474,73.8641,73.6966,73.7636,44944.0
2018-09-27 13:00:00,88.08,88.09,88.0,88.04,36019.0,73.7636,73.772,73.6966,73.7301,36019.0
2018-09-27 13:10:00,88.04,88.07,87.97,87.97,34813.0,73.7301,73.7553,73.6715,73.6715,34813.0
2018-09-27 13:20:00,87.97,87.97,87.81,87.83,42726.0,73.6715,73.6715,73.5375,73.5543,42726.0
2018-09-27 13:30:00,87.82,87.9,87.8,87.89,49028.0,73.5459,73.6129,73.5291,73.6045,49028.0
2018-09-27 13:40:00,87.89,87.96,87.86,87.88,31963.0,73.6045,73.6631,73.5794,73.5961,31963.0
2018-09-27 13:50:00,87.88,87.91,87.83,87.84,40122.0,73.5961,73.6213,73.5543,73.5626,40122.0
2018-09-27 14:00:00,87.83,87.87,87.59,87.65,64161.0,73.5543,73.5878,73.3533,73.4035,64161.0
2018-09-27 14:10:00,87.65,87.87,87.61,87.78,287728.0,73.4035,73.5878,73.37,73.5124,287728.0
2018-09-27 14:20:00,87.79,87.85,87.74,87.74,55484.0,73.5208,73.571,73.4789,73.4789,55484.0
2018-09-27 14:30:00,87.74,87.79,87.62,87.66,33025.0,73.4789,73.5208,73.3784,73.4119,33025.0
2018-09-27 14:40:00,87.66,87.68,87.61,87.63,27905.0,73.4119,73.4286,73.37,73.3868,27905.0
2018-09-27 14:50:00,87.63,87.65,87.59,87.61,33830.0,73.3868,73.4035,73.3533,73.37,33830.0
2018-09-27 15:00:00,87.62,87.63,87.46,87.47,39705.0,73.3784,73.3868,73.2444,73.2528,39705.0
2018-09-27 15:10:00,87.46,87.56,87.44,87.55,44374.0,73.2444,73.3281,73.2277,73.3198,44374.0
2018-09-27 15:20:00,87.56,87.62,87.44,87.45,52735.0,73.3281,73.3784,73.2277,73.236,52735.0
2018-09-27 15:30:00,87.45,87.48,87.38,87.44,60014.0,73.236,73.2611,73.1774,73.2277,60014.0
2018-09-27 15:40:00,87.44,87.55,87.42,87.47,84765.0,73.2277,73.3198,73.2109,73.2528,84765.0
2018-09-27 15:50:00,87.47,87.61,87.46,87.52,191766.0,73.2528,73.37,73.2444,73.2946,191766.0
2018-09-28 09:30:00,87.66,88.19,87.48,88.19,87135.0,73.4119,73.8557,73.2611,73.8557,87135.0
2018-09-28 09:40:00,88.17,88.21,87.83,87.83,53937.0,73.839,73.8725,73.5543,73.5543,53937.0
2018-09-28 09:50:00,87.82,87.96,87.77,87.91,53343.0,73.5459,73.6631,73.504,73.6213,53343.0
2018-09-28 10:00:00,87.9,87.9,87.7,87.75,42497.0,73.6129,73.6129,73.4454,73.4873,42497.0
2018-09-28 10:10:00,87.74,87.74,87.62,87.64,53893.0,73.4789,73.4789,73.3784,73.3951,53893.0
2018-09-28 10:20:00,87.64,87.78,87.64,87.76,34970.0,73.3951,73.5124,73.3951,73.4956,34970.0
2018-09-28 10:30:00,87.76,88.03,87.75,88.03,108627.0,73.4956,73.7218,73.4873,73.7218,108627.0
2018-09-28 10:40:00,88.02,88.14,87.96,88.03,50621.0,73.7134,73.8139,73.6631,73.7218,50621.0
2018-09-28 10:50:00,88.03,88.04,87.95,87.97,39846.0,73.7218,73.7301,73.6548,73.6715,39846.0
2018-09-28 11:00:00,87.98,88.01,87.92,87.95,26641.0,73.6799,73.705,73.6296,73.6548,26641.0
2018-09-28 11:10:00,87.96,87.97,87.85,87.94,26769.0,73.6631,73.6715,73.571,73.6464,26769.0
2018-09-28 11:20:00,87.93,88.01,87.89,87.97,30279.0,73.638,73.705,73.6045,73.6715,30279.0
2018-09-28 11:30:00,87.98,87.98,87.88,87.91,24021.0,73.6799,73.6799,73.5961,73.6213,24021.0
2018-09-28 11:40:00,87.92,87.97,87.83,87.97,33111.0,73.6296,73.6715,73.5543,73.6715,33111.0
2018-09-28 11:50:00,87.98,88.05,87.96,88.01,23851.0,73.6799,73.7385,73.6631,73.705,23851.0
2018-09-28 12:00:00,88.01,88.05,87.94,88.02,38995.0,73.705,73.7385,73.6464,73.7134,38995.0
2018-09-28 12:10:00,88.02,88.02,87.94,87.94,27146.0,73.7134,73.7134,73.6464,73.6464,27146.0
2018-09-28 12:20:00,87.94,88.0,87.91,87.98,23576.0,73.6464,73.6966,73.6213,73.6799,23576.0
2018-09-28 12:30:00,87.99,88.01,87.96,87.97,19076.0,73.6883,73.705,73.6631,73.6715,19076.0
2018-09-28 12:40:00,87.96,87.98,87.83,87.84,47657.0,73.6631,73.6799,73.5543,73.5626,47657.0
2018-09-28 12:50:00,87.84,87.88,87.8,87.83,17641.0,73.5626,73.5961,73.5291,73.5543,17641.0
2018-09-28 13:00:00,87.83,87.9,87.81,87.9,22662.0,73.5543,73.6129,73.5375,73.6129,22662.0
2018-09-28 13:10:00,87.9,88.0,87.9,87.94,23566.0,73.6129,73.6966,73.6129,73.6464,23566.0
2018-09-28 13:20:00,87.94,88.05,87.94,88.04,18265.0,73.6464,73.7385,73.6464,73.7301,18265.0
2018-09-28 13:30:00,88.05,88.2,88.04,88.2,39103.0,73.7385,73.8641,73.7301,73.8641,39103.0
2018-09-28 13:40:00,88.2,88.24,88.17,88.23,63827.0,73.8641,73.8976,73.839,73.8892,63827.0
2018-09-28 13:50:00,88.23,88.29,88.21,88.22,59118.0,73.8892,73.9395,73.8725,73.8809,59118.0
2018-09-28 14:00:00,88.21,88.22,88.09,88.15,61394.0,73.8725,73.8809,73.772,73.8222,61394.0
2018-09-28 14:10:00,88.16,88.16,88.04,88.1,39178.0,73.8306,73.8306,73.7301,73.7804,39178.0
2018-09-28 14:20:00,88.1,88.16,88.1,88.13,27312.0,73.7804,73.8306,73.7804,73.8055,27312.0
2018-09-28 14:30:00,88.14,88.16,88.09,88.12,27069.0,73.8139,73.8306,73.772,73.7971,27069.0
2018-09-28 14:40:00,88.13,88.22,88.1,88.17,64909.0,73.8055,73.8809,73.7804,73.839,64909.0
2018-09-28 14:50:00,88.18,88.18,88.11,88.12,32615.0,73.8474,73.8474,73.7888,73.7971,32615.0
2018-09-28 15:00:00,88.12,88.17,88.05,88.06,27002.0,73.7971,73.839,73.7385,73.7469,27002.0
2018-09-28 15:10:00,88.06,88.06,87.95,87.95,42635.0,73.7469,73.7469,73.6548,73.6548,42635.0
2018-09-28 15:20:00,87.94,88.11,87.94,88.08,54706.0,73.6464,73.7888,73.6464,73.7636,54706.0
2018-09-28 15:30:00,88.09,88.19,88.07,88.17,66061.0,73.772,73.8557,73.7553,73.839,66061.0
2018-09-28 15:40:00,88.17,88.26,88.16,88.21,135259.0,73.839,73.9144,73.8306,73.8725,135259.0
2018-09-28 15:50:00,88.21,88.27,88.16,88.22,371042.0,73.8725,73.9227,73.8306,73.8809,371042.0
2018-10-01 09:30:00,88.33,88.59,88.3,88.51,135956.0,73.973,74.1907,73.9479,74.1237,135956.0
2018-10-01 09:40:00,88.51,88.79,88.5,88.69,57096.0,74.1237,74.3582,74.1154,74.2745,57096.0
2018-10-01 09:50:00,88.68,88.73,88.63,88.67,99364.0,74.2661,74.308,74.2242,74.2577,99364.0
2018-10-01 10:00:00,88.68,88.68,88.32,88.42,83803.0,74.2661,74.2661,73.9646,74.0484,83803.0
2018-10-01 10:10:00,88.41,88.52,88.3,88.33,52681.0,74.04,74.1321,73.9479,73.973,52681.0
2018-10-01 10:20:00,88.34,88.42,88.32,88.42,39553.0,73.9814,74.0484,73.9646,74.0484,39553.0
2018-10-01 10:30:00,88.41,88.47,88.34,88.44,39958.0,74.04,74.0902,73.9814,74.0651,39958.0
2018-10-01 10:40:00,88.45,88.64,88.41,88.63,93616.0,74.0735,74.2326,74.04,74.2242,93616.0
2018-10-01 10:50:00,88.62,88.65,88.43,88.43,69741.0,74.2159,74.241,74.0567,74.0567,69741.0
2018-10-01 11:00:00,88.43,88.43,88.22,88.22,62639.0,74.0567,74.0567,73.8809,73.8809,62639.0
2018-10-01 11:10:00,88.22,88.29,88.2,88.27,47283.0,73.8809,73.9395,73.8641,73.9227,47283.0
2018-10-01 11:20:00,88.27,88.35,88.23,88.27,66273.0,73.9227,73.9897,73.8892,73.9227,66273.0
2018-10-01 11:30:00,88.26,88.51,88.26,88.43,37862.0,73.9144,74.1237,73.9144,74.0567,37862.0
2018-10-01 11:40:00,88.43,88.52,88.4,88.51,36830.0,74.0567,74.1321,74.0316,74.1237,36830.0
2018-10-01 11:50:00,88.51,88.6,88.49,88.51,42296.0,74.1237,74.1991,74.107,74.1237,42296.0
2018-10-01 12:00:00,88.51,88.54,88.39,88.4,27658.0,74.1237,74.1489,74.0232,74.0316,27658.0
2018-10-01 12:10:00,88.41,88.46,88.38,88.44,27945.0,74.04,74.0819,74.0149,74.0651,27945.0
2018-10-01 12:20:00,88.44,88.51,88.37,88.37,39778.0,74.0651,74.1237,74.0065,74.0065,39778.0
2018-10-01 12:30:00,88.37,88.39,88.31,88.39,28006.0,74.0065,74.0232,73.9562,74.0232,28006.0
2018-10-01 12:40:00,88.39,88.39,88.29,88.33,26716.0,74.0232,74.0232,73.9395,73.973,26716.0
2018-10-01 12:50:00,88.34,88.54,88.34,88.5,69805.0,73.9814,74.1489,73.9814,74.1154,69805.0
2018-10-01 13:00:00,88.49,88.51,88.41,88.42,21253.0,74.107,74.1237,74.04,74.0484,21253.0
2018-10-01 13:10:00,88.42,88.5,88.42,88.48,20273.0,74.0484,74.1154,74.0484,74.0986,20273.0
2018-10-01 13:20:00,88.48,88.56,88.43,88.45,18304.0,74.0986,74.1656,74.0567,74.0735,18304.0
2018-10-01 13:30:00,88.45,88.6,88.45,88.6,20037.0,74.0735,74.1991,74.0735,74.1991,20037.0
2018-10-01 13:40:00,88.59,88.62,88.52,88.56,18838.0,74.1907,74.2159,74.1321,74.1656,18838.0
2018-10-01 13:50:00,88.56,88.56,88.5,88.5,28395.0,74.1656,74.1656,74.1154,74.1154,28395.0
2018-10-01 14:00:00,88.5,88.5,88.42,88.46,24677.0,74.1154,74.1154,74.0484,74.0819,24677.0
2018-10-01 14:10:00,88.47,88.51,88.43,88.5,27610.0,74.0902,74.1237,74.0567,74.1154,27610.0
2018-10-01 14:20:00,88.5,88.62,88.49,88.6,33167.0,74.1154,74.2159,74.107,74.1991,33167.0
2018-10-01 14:30:00,88.6,88.64,88.55,88.59,33695.0,74.1991,74.2326,74.1572,74.1907,33695.0
2018-10-01 14:40:00,88.59,88.64,88.55,88.63,36932.0,74.1907,74.2326,74.1572,74.2242,36932.0
2018-10-01 14:50:00,88.62,88.71,88.62,88.7,29630.0,74.2159,74.2912,74.2159,74.2829,29630.0
2018-10-01 15:00:00,88.71,88.73,88.63,88.65,40658.0,74.2912,74.308,74.2242,74.241,40658.0
2018-10-01 15:10:00,88.64,88.7,88.62,88.67,50255.0,74.2326,74.2829,74.2159,74.2577,50255.0
2018-10-01 15:20:00,88.68,88.69,88.41,88.46,85360.0,74.2661,74.2745,74.04,74.0819,85360.0
2018-10-01 15:30:00,88.45,88.5,88.43,88.43,77642.0,74.0735,74.1154,74.0567,74.0567,77642.0
2018-10-01 15:40:00,88.42,88.51,88.41,88.51,83885.0,74.0484,74.1237,74.04,74.1237,83885.0
2018-10-01 15:50:00,88.5,88.54,88.42,88.46,208962.0,74.1154,74.1489,74.0484,74.0819,208962.0
2018-10-02 09:30:00,88.36,89.27,88.34,88.95,226872.0,73.9981,74.7602,73.9814,74.4922,226872.0
2018-10-02 09:40:00,88.93,89.39,88.93,89.29,152969.0,74.4755,74.8607,74.4755,74.777,152969.0
2018-10-02 09:50:00,89.29,89.39,89.15,89.18,102905.0,74.777,74.8607,74.6597,74.6848,102905.0
2018-10-02 10:00:00,89.18,89.29,88.88,89.03,136014.0,74.6848,74.777,74.4336,74.5592,136014.0
2018-10-02 10:10:00,89.02,89.06,88.88,89.0,75277.0,74.5508,74.5843,74.4336,74.5341,75277.0
2018-10-02 10:20:00,88.99,88.99,88.62,88.68,85166.0,74.5257,74.5257,74.2159,74.2661,85166.0
2018-10-02 10:30:00,88.69,88.75,88.31,88.39,61105.0,74.2745,74.3247,73.9562,74.0232,61105.0
2018-10-02 10:40:00,88.39,88.54,88.28,88.52,80254.0,74.0232,74.1489,73.9311,74.1321,80254.0
2018-10-02 10:50:00,88.51,88.53,88.29,88.36,53509.0,74.1237,74.1405,73.9395,73.9981,53509.0
2018-10-02 11:00:00,88.36,88.38,88.21,88.29,84329.0,73.9981,74.0149,73.8725,73.9395,84329.0
2018-10-02 11:10:00,88.31,88.33,88.12,88.16,48412.0,73.9562,73.973,73.7971,73.8306,48412.0
2018-10-02 11:20:00,88.17,88.25,87.88,87.91,48115.0,73.839,73.906,73.5961,73.6213,48115.0
2018-10-02 11:30:00,87.9,88.07,87.89,87.99,51978.0,73.6129,73.7553,73.6045,73.6883,51978.0
2018-10-02 11:40:00,87.99,88.2,87.96,88.18,48307.0,73.6883,73.8641,73.6631,73.8474,48307.0
2018-10-02 11:50:00,88.2,88.21,88.11,88.15,36075.0,73.8641,73.8725,73.7888,73.8222,36075.0
2018-10-02 12:00:00,88.15,88.22,88.09,88.22,34656.0,73.8222,73.8809,73.772,73.8809,34656.0
2018-10-02 12:10:00,88.22,88.22,88.05,88.06,30292.0,73.8809,73.8809,73.7385,73.7469,30292.0
2018-10-02 12:20:00,88.07,88.15,88.05,88.09,26345.0,73.7553,73.8222,73.7385,73.772,26345.0
2018-10-02 12:30:00,88.09,88.22,88.09,88.19,29497.0,73.772,73.8809,73.772,73.8557,29497.0
2018-10-02 12:40:00,88.2,88.28,88.11,88.11,31841.0,73.8641,73.9311,73.7888,73.7888,31841.0
2018-10-02 12:50:00,88.11,88.16,88.1,88.15,33760.0,73.7888,73.8306,73.7804,73.8222,33760.0
2018-10-02 13:00:00,88.15,88.24,88.14,88.21,31303.0,73.8222,73.8976,73.8139,73.8725,31303.0
2018-10-02 13:10:00,88.21,88.25,88.17,88.25,25498.0,73.8725,73.906,73.839,73.906,25498.0
2018-10-02 13:20:00,88.26,88.27,88.18,88.19,27181.0,73.9144,73.9227,73.8474,73.8557,27181.0
2018-10-02 13:30:00,88.2,88.23,88.07,88.09,27387.0,73.8641,73.8892,73.7553,73.772,27387.0
2018-10-02 13:40:00,88.1,88.11,87.8,87.88,62524.0,73.7804,73.7888,73.5291,73.5961,62524.0
2018-10-02 13:50:00,87.88,87.96,87.87,87.92,34162.0,73.5961,73.6631,73.5878,73.6296,34162.0
2018-10-02 14:00:00,87.93,87.98,87.88,87.9,30638.0,73.638,73.6799,73.5961,73.6129,30638.0
2018-10-02 14:10:00,87.91,87.92,87.74,87.78,99887.0,73.6213,73.6296,73.4789,73.5124,99887.0
2018-10-02 14:20:00,87.79,87.8,87.63,87.65,50656.0,73.5208,73.5291,73.3868,73.4035,50656.0
2018-10-02 14:30:00,87.66,87.67,87.48,87.49,73987.0,73.4119,73.4203,73.2611,73.2695,73987.0
2018-10-02 14:40:00,87.49,87.54,87.36,87.39,62861.0,73.2695,73.3114,73.1607,73.1858,62861.0
2018-10-02 14:50:00,87.38,87.39,87.24,87.26,72416.0,73.1774,73.1858,73.0602,73.0769,72416.0
2018-10-02 15:00:00,87.25,87.25,87.11,87.12,69316.0,73.0685,73.0685,72.9513,72.9597,69316.0
2018-10-02 15:10:00,87.12,87.12,86.77,86.78,114218.0,72.9597,72.9597,72.6666,72.6749,114218.0
2018-10-02 15:20:00,86.77,86.8,86.61,86.62,128886.0,72.6666,72.6917,72.5326,72.5409,128886.0
2018-10-02 15:30:00,86.63,86.68,86.42,86.48,200839.0,72.5493,72.5912,72.3734,72.4237,200839.0
2018-10-02 15:40:00,86.48,86.68,86.47,86.65,200675.0,72.4237,72.5912,72.4153,72.5661,200675.0
2018-10-02 15:50:00,86.66,86.72,86.56,86.63,462842.0,72.5744,72.6247,72.4907,72.5493,462842.0
2018-10-03 09:30:00,86.79,86.79,85.65,86.09,244203.0,72.6833,72.6833,71.7286,72.0971,244203.0
2018-10-03 09:40:00,86.14,86.46,85.73,86.27,138762.0,72.139,72.4069,71.7956,72.2478,138762.0
2018-10-03 09:50:00,86.28,86.41,86.06,86.18,112432.0,72.2562,72.3651,72.072,72.1724,112432.0
2018-10-03 10:00:00,86.19,86.5,86.02,86.35,123199.0,72.1808,72.4404,72.0385,72.3148,123199.0
2018-10-03 10:10:00,86.35,86.68,86.34,86.64,102890.0,72.3148,72.5912,72.3064,72.5577,102890.0
2018-10-03 10:20:00,86.64,86.72,86.39,86.39,75276.0,72.5577,72.6247,72.3483,72.3483,75276.0
2018-10-03 10:30:00,86.41,86.59,86.37,86.57,53861.0,72.3651,72.5158,72.3316,72.4991,53861.0
2018-10-03 10:40:00,86.59,86.73,86.51,86.62,83191.0,72.5158,72.6331,72.4488,72.5409,83191.0
2018-10-03 10:50:00,86.62,86.62,86.31,86.36,68602.0,72.5409,72.5409,72.2813,72.3232,68602.0
2018-10-03 11:00:00,86.37,86.55,86.3,86.53,81074.0,72.3316,72.4823,72.2729,72.4656,81074.0
2018-10-03 11:10:00,86.53,86.65,86.39,86.61,58168.0,72.4656,72.5661,72.3483,72.5326,58168.0
2018-10-03 11:20:00,86.61,86.75,86.57,86.72,60147.0,72.5326,72.6498,72.4991,72.6247,60147.0
2018-10-03 11:30:00,86.7,86.72,86.5,86.65,51666.0,72.6079,72.6247,72.4404,72.5661,51666.0
2018-10-03 11:40:00,86.65,86.68,86.49,86.61,32975.0,72.5661,72.5912,72.4321,72.5326,32975.0
2018-10-03 11:50:00,86.61,86.71,86.58,86.61,32343.0,72.5326,72.6163,72.5074,72.5326,32343.0
2018-10-03 12:00:00,86.62,86.65,86.55,86.6,27336.0,72.5409,72.5661,72.4823,72.5242,27336.0
2018-10-03 12:10:00,86.6,86.61,86.52,86.55,56628.0,72.5242,72.5326,72.4572,72.4823,56628.0
2018-10-03 12:20:00,86.56,86.65,86.5,86.59,51152.0,72.4907,72.5661,72.4404,72.5158,51152.0
2018-10-03 12:30:00,86.59,86.64,86.49,86.51,50361.0,72.5158,72.5577,72.4321,72.4488,50361.0
2018-10-03 12:40:00,86.5,86.55,86.43,86.55,40650.0,72.4404,72.4823,72.3818,72.4823,40650.0
2018-10-03 12:50:00,86.55,86.55,86.45,86.55,36364.0,72.4823,72.4823,72.3986,72.4823,36364.0
2018-10-03 13:00:00,86.55,86.57,86.37,86.4,49651.0,72.4823,72.4991,72.3316,72.3567,49651.0
2018-10-03 13:10:00,86.4,86.52,86.39,86.44,44266.0,72.3567,72.4572,72.3483,72.3902,44266.0
2018-10-03 13:20:00,86.43,86.48,86.41,86.43,24607.0,72.3818,72.4237,72.3651,72.3818,24607.0
2018-10-03 13:30:00,86.42,86.49,86.4,86.44,30805.0,72.3734,72.4321,72.3567,72.3902,30805.0
2018-10-03 13:40:00,86.44,86.49,86.4,86.46,26195.0,72.3902,72.4321,72.3567,72.4069,26195.0
2018-10-03 13:50:00,86.47,86.59,86.45,86.55,31652.0,72.4153,72.5158,72.3986,72.4823,31652.0
2018-10-03 14:00:00,86.54,86.59,86.53,86.55,37388.0,72.4739,72.5158,72.4656,72.4823,37388.0
2018-10-03 14:10:00,86.56,86.57,86.5,86.56,39492.0,72.4907,72.4991,72.4404,72.4907,39492.0
2018-10-03 14:20:00,86.56,86.6,86.52,86.56,46079.0,72.4907,72.5242,72.4572,72.4907,46079.0
2018-10-03 14:30:00,86.57,86.58,86.35,86.46,48345.0,72.4991,72.5074,72.3148,72.4069,48345.0
2018-10-03 14:40:00,86.45,86.46,86.35,86.4,34552.0,72.3986,72.4069,72.3148,72.3567,34552.0
2018-10-03 14:50:00,86.4,86.53,86.38,86.51,39428.0,72.3567,72.4656,72.3399,72.4488,39428.0
2018-10-03 15:00:00,86.52,86.53,86.34,86.39,46273.0,72.4572,72.4656,72.3064,72.3483,46273.0
2018-10-03 15:10:00,86.39,86.43,86.25,86.28,39141.0,72.3483,72.3818,72.2311,72.2562,39141.0
2018-10-03 15:20:00,86.28,86.37,86.25,86.33,52569.0,72.2562,72.3316,72.2311,72.2981,52569.0
2018-10-03 15:30:00,86.32,86.36,86.26,86.31,67147.0,72.2897,72.3232,72.2394,72.2813,67147.0
2018-10-03 15:40:00,86.31,86.32,86.24,86.25,118216.0,72.2813,72.2897,72.2227,72.2311,118216.0
2018-10-03 15:50:00,86.25,86.28,85.94,85.97,473606.0,72.2311,72.2562,71.9715,71.9966,473606.0
2018-10-04 09:30:00,85.84,86.52,85.54,85.7,136684.0,71.8877,72.4572,71.6365,71.7705,136684.0
2018-10-04 09:40:00,85.71,85.81,84.89,84.92,138233.0,71.7788,71.8626,71.0921,71.1172,138233.0
2018-10-04 09:50:00,84.93,85.31,84.93,85.14,170732.0,71.1256,71.4439,71.1256,71.3015,170732.0
2018-10-04 10:00:00,85.11,85.42,85.06,85.4,77226.0,71.2764,71.536,71.2345,71.5192,77226.0
2018-10-04 10:10:00,85.4,85.48,85.21,85.24,79378.0,71.5192,71.5862,71.3601,71.3852,79378.0
2018-10-04 10:20:00,85.23,85.26,84.95,85.13,78517.0,71.3769,71.402,71.1424,71.2931,78517.0
2018-10-04 10:30:00,85.12,85.18,85.03,85.17,86091.0,71.2847,71.335,71.2094,71.3266,86091.0
2018-10-04 10:40:00,85.16,85.35,85.12,85.14,78168.0,71.3182,71.4774,71.2847,71.3015,78168.0
2018-10-04 10:50:00,85.16,85.23,85.04,85.16,108509.0,71.3182,71.3769,71.2177,71.3182,108509.0
2018-10-04 11:00:00,85.15,85.2,85.07,85.11,249178.0,71.3099,71.3517,71.2429,71.2764,249178.0
2018-10-04 11:10:00,85.13,85.14,85.02,85.08,97503.0,71.2931,71.3015,71.201,71.2512,97503.0
2018-10-04 11:20:00,85.08,85.18,85.07,85.14,91027.0,71.2512,71.335,71.2429,71.3015,91027.0
2018-10-04 11:30:00,85.15,85.15,85.0,85.07,206027.0,71.3099,71.3099,71.1842,71.2429,206027.0
2018-10-04 11:40:00,85.06,85.17,84.99,85.04,116378.0,71.2345,71.3266,71.1759,71.2177,116378.0
2018-10-04 11:50:00,85.05,85.06,84.94,84.95,71803.0,71.2261,71.2345,71.134,71.1424,71803.0
2018-10-04 12:00:00,84.96,85.01,84.89,84.99,74200.0,71.1507,71.1926,71.0921,71.1759,74200.0
2018-10-04 12:10:00,84.98,84.98,84.88,84.91,68053.0,71.1675,71.1675,71.0837,71.1089,68053.0
2018-10-04 12:20:00,84.91,84.96,84.81,84.95,70314.0,71.1089,71.1507,71.0251,71.1424,70314.0
2018-10-04 12:30:00,84.94,85.18,84.93,84.95,123830.0,71.134,71.335,71.1256,71.1424,123830.0
2018-10-04 12:40:00,84.95,85.01,84.84,84.97,151467.0,71.1424,71.1926,71.0503,71.1591,151467.0
2018-10-04 12:50:00,84.98,85.01,84.92,84.93,58744.0,71.1675,71.1926,71.1172,71.1256,58744.0
2018-10-04 13:00:00,84.94,84.99,84.91,84.95,106754.0,71.134,71.1759,71.1089,71.1424,106754.0
2018-10-04 13:10:00,84.94,84.95,84.84,84.9,89441.0,71.134,71.1424,71.0503,71.1005,89441.0
2018-10-04 13:20:00,84.9,84.95,84.83,84.92,80657.0,71.1005,71.1424,71.0419,71.1172,80657.0
2018-10-04 13:30:00,84.92,84.93,84.84,84.9,54897.0,71.1172,71.1256,71.0503,71.1005,54897.0
2018-10-04 13:40:00,84.9,84.94,84.74,84.74,81684.0,71.1005,71.134,70.9665,70.9665,81684.0
2018-10-04 13:50:00,84.75,84.77,84.64,84.72,64794.0,70.9749,70.9916,70.8828,70.9498,64794.0
2018-10-04 14:00:00,84.72,84.84,84.72,84.75,109567.0,70.9498,71.0503,70.9498,70.9749,109567.0
2018-10-04 14:10:00,84.75,84.78,84.54,84.54,64782.0,70.9749,71.0,70.799,70.799,64782.0
2018-10-04 14:20:00,84.54,84.58,84.41,84.46,90219.0,70.799,70.8325,70.6901,70.732,90219.0
2018-10-04 14:30:00,84.47,84.69,84.42,84.69,83626.0,70.7404,70.9246,70.6985,70.9246,83626.0
2018-10-04 14:40:00,84.69,84.69,84.58,84.62,75870.0,70.9246,70.9246,70.8325,70.866,75870.0
2018-10-04 14:50:00,84.63,84.78,84.62,84.69,82620.0,70.8744,71.0,70.866,70.9246,82620.0
2018-10-04 15:00:00,84.68,84.84,84.62,84.84,71944.0,70.9163,71.0503,70.866,71.0503,71944.0
2018-10-04 15:10:00,84.84,84.9,84.81,84.87,86360.0,71.0503,71.1005,71.0251,71.0754,86360.0
2018-10-04 15:20:00,84.87,84.91,84.78,84.8,102725.0,71.0754,71.1089,71.0,71.0168,102725.0
2018-10-04 15:30:00,84.8,84.81,84.7,84.79,95512.0,71.0168,71.0251,70.933,71.0084,95512.0
2018-10-04 15:40:00,84.79,85.0,84.76,84.94,208040.0,71.0084,71.1842,70.9833,71.134,208040.0
2018-10-04 15:50:00,84.94,84.98,84.79,84.84,318639.0,71.134,71.1675,71.0084,71.0503,318639.0
2018-10-05 09:30:00,84.85,85.23,84.69,85.0,133498.0,71.0586,71.3769,70.9246,71.1842,133498.0
2018-10-05 09:40:00,85.01,85.04,84.8,84.93,175871.0,71.1926,71.2177,71.0168,71.1256,175871.0
2018-10-05 09:50:00,84.94,84.95,84.6,84.69,110316.0,71.134,71.1424,70.8493,70.9246,110316.0
2018-10-05 10:00:00,84.71,84.84,84.55,84.72,150615.0,70.9414,71.0503,70.8074,70.9498,150615.0
2018-10-05 10:10:00,84.74,84.74,84.58,84.72,162812.0,70.9665,70.9665,70.8325,70.9498,162812.0
2018-10-05 10:20:00,84.72,84.8,84.62,84.67,196779.0,70.9498,71.0168,70.866,70.9079,196779.0
2018-10-05 10:30:00,84.67,84.72,84.49,84.67,100234.0,70.9079,70.9498,70.7571,70.9079,100234.0
2018-10-05 10:40:00,84.66,84.77,84.6,84.69,154771.0,70.8995,70.9916,70.8493,70.9246,154771.0
2018-10-05 10:50:00,84.69,84.74,84.61,84.69,81438.0,70.9246,70.9665,70.8576,70.9246,81438.0
2018-10-05 11:00:00,84.7,84.75,84.64,84.7,63700.0,70.933,70.9749,70.8828,70.933,63700.0
2018-10-05 11:10:00,84.69,84.73,84.49,84.55,107043.0,70.9246,70.9581,70.7571,70.8074,107043.0
2018-10-05 11:20:00,84.56,84.66,84.36,84.58,147062.0,70.8158,70.8995,70.6483,70.8325,147062.0
2018-10-05 11:30:00,84.57,84.75,84.51,84.59,68138.0,70.8241,70.9749,70.7739,70.8409,68138.0
2018-10-05 11:40:00,84.57,84.57,84.47,84.51,45822.0,70.8241,70.8241,70.7404,70.7739,45822.0
2018-10-05 11:50:00,84.5,84.53,84.33,84.38,55880.0,70.7655,70.7906,70.6231,70.665,55880.0
2018-10-05 12:00:00,84.38,84.47,84.35,84.38,97601.0,70.665,70.7404,70.6399,70.665,97601.0
2018-10-05 12:10:00,84.38,84.39,84.23,84.27,52225.0,70.665,70.6734,70.5394,70.5729,52225.0
2018-10-05 12:20:00,84.28,84.4,84.26,84.39,53553.0,70.5813,70.6818,70.5645,70.6734,53553.0
2018-10-05 12:30:00,84.39,84.41,84.15,84.15,71713.0,70.6734,70.6901,70.4724,70.4724,71713.0
2018-10-05 12:40:00,84.15,84.23,84.04,84.23,64118.0,70.4724,70.5394,70.3803,70.5394,64118.0
2018-10-05 12:50:00,84.23,84.23,84.17,84.2,39201.0,70.5394,70.5394,70.4892,70.5143,39201.0
2018-10-05 13:00:00,84.19,84.22,84.08,84.09,58522.0,70.5059,70.531,70.4138,70.4222,58522.0
2018-10-05 13:10:00,84.08,84.11,83.96,84.03,50388.0,70.4138,70.4389,70.3133,70.3719,50388.0
2018-10-05 13:20:00,84.04,84.04,83.85,83.87,55710.0,70.3803,70.3803,70.2212,70.2379,55710.0
2018-10-05 13:30:00,83.86,83.95,83.81,83.87,47749.0,70.2295,70.3049,70.1877,70.2379,47749.0
2018-10-05 13:40:00,83.87,84.08,83.87,84.07,74756.0,70.2379,70.4138,70.2379,70.4054,74756.0
2018-10-05 13:50:00,84.06,84.18,84.04,84.16,50926.0,70.397,70.4975,70.3803,70.4808,50926.0
2018-10-05 14:00:00,84.17,84.17,84.06,84.08,46399.0,70.4892,70.4892,70.397,70.4138,46399.0
2018-10-05 14:10:00,84.07,84.21,84.06,84.21,66059.0,70.4054,70.5226,70.397,70.5226,66059.0
2018-10-05 14:20:00,84.21,84.45,84.2,84.41,81383.0,70.5226,70.7236,70.5143,70.6901,81383.0
2018-10-05 14:30:00,84.41,84.45,84.33,84.35,43579.0,70.6901,70.7236,70.6231,70.6399,43579.0
2018-10-05 14:40:00,84.36,84.44,84.35,84.39,70867.0,70.6483,70.7153,70.6399,70.6734,70867.0
2018-10-05 14:50:00,84.39,84.42,84.31,84.35,33310.0,70.6734,70.6985,70.6064,70.6399,33310.0
2018-10-05 15:00:00,84.36,84.38,84.27,84.28,52522.0,70.6483,70.665,70.5729,70.5813,52522.0
2018-10-05 15:10:00,84.28,84.36,84.22,84.27,47500.0,70.5813,70.6483,70.531,70.5729,47500.0
2018-10-05 15:20:00,84.26,84.34,84.2,84.31,58569.0,70.5645,70.6315,70.5143,70.6064,58569.0
2018-10-05 15:30:00,84.31,84.37,84.23,84.36,80984.0,70.6064,70.6566,70.5394,70.6483,80984.0
2018-10-05 15:40:00,84.36,84.7,84.35,84.63,146843.0,70.6483,70.933,70.6399,70.8744,146843.0
2018-10-05 15:50:00,84.62,84.62,84.48,84.5,229989.0,70.866,70.866,70.7488,70.7655,229989.0
2018-10-08 09:30:00,84.39,84.73,84.17,84.7,116364.0,70.6734,70.9581,70.4892,70.933,116364.0
2018-10-08 09:40:00,84.69,84.77,84.56,84.6,77876.0,70.9246,70.9916,70.8158,70.8493,77876.0
2018-10-08 09:50:00,84.58,84.96,84.58,84.96,149776.0,70.8325,71.1507,70.8325,71.1507,149776.0
2018-10-08 10:00:00,84.97,85.04,84.89,84.98,62672.0,71.1591,71.2177,71.0921,71.1675,62672.0
2018-10-08 10:10:00,84.98,85.01,84.86,84.87,33100.0,71.1675,71.1926,71.067,71.0754,33100.0
2018-10-08 10:20:00,84.87,85.19,84.87,85.12,46751.0,71.0754,71.3434,71.0754,71.2847,46751.0
2018-10-08 10:30:00,85.11,85.12,85.0,85.06,34885.0,71.2764,71.2847,71.1842,71.2345,34885.0
2018-10-08 10:40:00,85.06,85.1,84.98,85.02,52054.0,71.2345,71.268,71.1675,71.201,52054.0
2018-10-08 10:50:00,85.02,85.06,84.82,84.86,54722.0,71.201,71.2345,71.0335,71.067,54722.0
2018-10-08 11:00:00,84.88,84.88,84.72,84.77,121093.0,71.0837,71.0837,70.9498,70.9916,121093.0
2018-10-08 11:10:00,84.78,84.85,84.74,84.83,90069.0,71.0,71.0586,70.9665,71.0419,90069.0
2018-10-08 11:20:00,84.84,84.84,84.62,84.67,88122.0,71.0503,71.0503,70.866,70.9079,88122.0
2018-10-08 11:30:00,84.66,84.83,84.44,84.6,296002.0,70.8995,71.0419,70.7153,70.8493,296002.0
2018-10-08 11:40:00,84.6,84.63,84.46,84.46,46356.0,70.8493,70.8744,70.732,70.732,46356.0
2018-10-08 11:50:00,84.48,84.58,84.43,84.52,32967.0,70.7488,70.8325,70.7069,70.7823,32967.0
2018-10-08 12:00:00,84.52,84.61,84.47,84.6,41396.0,70.7823,70.8576,70.7404,70.8493,41396.0
2018-10-08 12:10:00,84.59,84.72,84.57,84.65,28029.0,70.8409,70.9498,70.8241,70.8911,28029.0
2018-10-08 12:20:00,84.65,84.72,84.58,84.7,31950.0,70.8911,70.9498,70.8325,70.933,31950.0
2018-10-08 12:30:00,84.69,84.7,84.59,84.62,28633.0,70.9246,70.933,70.8409,70.866,28633.0
2018-10-08 12:40:00,84.61,84.75,84.59,84.73,32488.0,70.8576,70.9749,70.8409,70.9581,32488.0
2018-10-08 12:50:00,84.72,84.73,84.63,84.63,23325.0,70.9498,70.9581,70.8744,70.8744,23325.0
2018-10-08 13:00:00,84.63,84.87,84.63,84.87,51312.0,70.8744,71.0754,70.8744,71.0754,51312.0
2018-10-08 13:10:00,84.88,84.89,84.78,84.8,29000.0,71.0837,71.0921,71.0,71.0168,29000.0
2018-10-08 13:20:00,84.79,84.83,84.73,84.81,29648.0,71.0084,71.0419,70.9581,71.0251,29648.0
2018-10-08 13:30:00,84.82,84.95,84.82,84.91,40183.0,71.0335,71.1424,71.0335,71.1089,40183.0
2018-10-08 13:40:00,84.91,85.01,84.9,84.99,44225.0,71.1089,71.1926,71.1005,71.1759,44225.0
2018-10-08 13:50:00,84.99,85.02,84.92,85.0,30950.0,71.1759,71.201,71.1172,71.1842,30950.0
2018-10-08 14:00:00,85.0,85.13,84.96,85.08,58485.0,71.1842,71.2931,71.1507,71.2512,58485.0
2018-10-08 14:10:00,85.08,85.1,85.02,85.09,51111.0,71.2512,71.268,71.201,71.2596,51111.0
2018-10-08 14:20:00,85.09,85.36,85.09,85.36,40279.0,71.2596,71.4857,71.2596,71.4857,40279.0
2018-10-08 14:30:00,85.37,85.49,85.37,85.49,48270.0,71.4941,71.5946,71.4941,71.5946,48270.0
2018-10-08 14:40:00,85.48,85.53,85.35,85.42,62203.0,71.5862,71.6281,71.4774,71.536,62203.0
2018-10-08 14:50:00,85.43,85.48,85.29,85.33,59925.0,71.5444,71.5862,71.4271,71.4606,59925.0
2018-10-08 15:00:00,85.34,85.43,85.3,85.39,56563.0,71.469,71.5444,71.4355,71.5109,56563.0
2018-10-08 15:10:00,85.39,85.44,85.32,85.41,53034.0,71.5109,71.5527,71.4522,71.5276,53034.0
2018-10-08 15:20:00,85.42,85.43,85.35,85.4,58513.0,71.536,71.5444,71.4774,71.5192,58513.0
2018-10-08 15:30:00,85.4,85.46,85.29,85.45,91025.0,71.5192,71.5695,71.4271,71.5611,91025.0
2018-10-08 15:40:00,85.45,85.56,85.38,85.39,136071.0,71.5611,71.6532,71.5025,71.5109,136071.0
2018-10-08 15:50:00,85.4,85.43,85.33,85.4,292347.0,71.5192,71.5444,71.4606,71.5192,292347.0
2018-10-09 09:30:00,85.49,85.95,85.49,85.89,68887.0,71.5946,71.9798,71.5946,71.9296,68887.0
2018-10-09 09:40:00,85.92,86.11,85.52,85.76,64230.0,71.9547,72.1138,71.6197,71.8207,64230.0
2018-10-09 09:50:00,85.83,86.2,85.83,85.9,85261.0,71.8793,72.1892,71.8793,71.938,85261.0
2018-10-09 10:00:00,85.9,86.18,85.83,86.11,73396.0,71.938,72.1724,71.8793,72.1138,73396.0
2018-10-09 10:10:00,86.12,86.28,86.06,86.19,50079.0,72.1222,72.2562,72.072,72.1808,50079.0
2018-10-09 10:20:00,86.17,86.35,86.16,86.29,44037.0,72.1641,72.3148,72.1557,72.2646,44037.0
2018-10-09 10:30:00,86.29,86.51,86.27,86.51,36507.0,72.2646,72.4488,72.2478,72.4488,36507.0
2018-10-09 10:40:00,86.52,86.66,86.43,86.63,44296.0,72.4572,72.5744,72.3818,72.5493,44296.0
2018-10-09 10:50:00,86.64,86.8,86.57,86.57,146374.0,72.5577,72.6917,72.4991,72.4991,146374.0
2018-10-09 11:00:00,86.59,86.6,86.17,86.17,76374.0,72.5158,72.5242,72.1641,72.1641,76374.0
2018-10-09 11:10:00,86.18,86.26,86.01,86.1,68859.0,72.1724,72.2394,72.0301,72.1055,68859.0
2018-10-09 11:20:00,86.11,86.22,86.1,86.13,28325.0,72.1138,72.2059,72.1055,72.1306,28325.0
2018-10-09 11:30:00,86.14,86.18,85.99,86.13,33749.0,72.139,72.1724,72.0133,72.1306,33749.0
2018-10-09 11:40:00,86.14,86.22,85.99,86.01,24035.0,72.139,72.2059,72.0133,72.0301,24035.0
2018-10-09 11:50:00,86.01,86.22,86.01,86.22,56267.0,72.0301,72.2059,72.0301,72.2059,56267.0
2018-10-09 12:00:00,86.22,86.29,86.16,86.16,38994.0,72.2059,72.2646,72.1557,72.1557,38994.0
2018-10-09 12:10:00,86.17,86.2,86.08,86.09,30945.0,72.1641,72.1892,72.0887,72.0971,30945.0
2018-10-09 12:20:00,86.09,86.09,86.0,86.03,19519.0,72.0971,72.0971,72.0217,72.0468,19519.0
2018-10-09 12:30:00,86.02,86.19,85.98,86.13,40484.0,72.0385,72.1808,72.005,72.1306,40484.0
2018-10-09 12:40:00,86.13,86.13,85.91,85.94,43786.0,72.1306,72.1306,71.9463,71.9715,43786.0
2018-10-09 12:50:00,85.95,85.98,85.78,85.79,46002.0,71.9798,72.005,71.8375,71.8458,46002.0
2018-10-09 13:00:00,85.79,85.79,85.59,85.6,49962.0,71.8458,71.8458,71.6783,71.6867,49962.0
2018-10-09 13:10:00,85.59,85.75,85.52,85.57,112038.0,71.6783,71.8123,71.6197,71.6616,112038.0
2018-10-09 13:20:00,85.56,85.66,85.54,85.59,52018.0,71.6532,71.737,71.6365,71.6783,52018.0
2018-10-09 13:30:00,85.6,85.65,85.54,85.56,35119.0,71.6867,71.7286,71.6365,71.6532,35119.0
2018-10-09 13:40:00,85.57,85.71,85.52,85.67,41417.0,71.6616,71.7788,71.6197,71.7453,41417.0
2018-10-09 13:50:00,85.67,85.82,85.65,85.77,36103.0,71.7453,71.871,71.7286,71.8291,36103.0
2018-10-09 14:00:00,85.76,85.81,85.67,85.76,32138.0,71.8207,71.8626,71.7453,71.8207,32138.0
2018-10-09 14:10:00,85.78,85.92,85.71,85.8,33368.0,71.8375,71.9547,71.7788,71.8542,33368.0
2018-10-09 14:20:00,85.81,85.97,85.81,85.96,55524.0,71.8626,71.9966,71.8626,71.9882,55524.0
2018-10-09 14:30:00,85.97,86.0,85.74,85.8,70143.0,71.9966,72.0217,71.804,71.8542,70143.0
2018-10-09 14:40:00,85.8,85.83,85.73,85.76,41123.0,71.8542,71.8793,71.7956,71.8207,41123.0
2018-10-09 14:50:00,85.76,85.87,85.71,85.72,50043.0,71.8207,71.9128,71.7788,71.7872,50043.0
2018-10-09 15:00:00,85.72,85.77,85.63,85.71,53229.0,71.7872,71.8291,71.7118,71.7788,53229.0
2018-10-09 15:10:00,85.7,85.72,85.65,85.65,56187.0,71.7705,71.7872,71.7286,71.7286,56187.0
2018-10-09 15:20:00,85.65,85.68,85.56,85.65,66872.0,71.7286,71.7537,71.6532,71.7286,66872.0
2018-10-09 15:30:00,85.64,85.69,85.57,85.66,75458.0,71.7202,71.7621,71.6616,71.737,75458.0
2018-10-09 15:40:00,85.65,85.81,85.61,85.8,132473.0,71.7286,71.8626,71.6951,71.8542,132473.0
2018-10-09 15:50:00,85.8,85.8,85.62,85.65,230327.0,71.8542,71.8542,71.7035,71.7286,230327.0
2018-10-10 09:30:00,85.67,85.98,85.66,85.93,130819.0,71.7453,72.005,71.737,71.9631,130819.0
2018-10-10 09:40:00,85.91,86.33,85.86,86.02,121072.0,71.9463,72.2981,71.9045,72.0385,121072.0
2018-10-10 09:50:00,86.02,86.08,85.87,86.02,91748.0,72.0385,72.0887,71.9128,72.0385,91748.0
2018-10-10 10:00:00,86.03,86.45,85.89,86.45,105637.0,72.0468,72.3986,71.9296,72.3986,105637.0
2018-10-10 10:10:00,86.45,86.66,86.31,86.65,68816.0,72.3986,72.5744,72.2813,72.5661,68816.0
2018-10-10 10:20:00,86.64,86.81,86.35,86.37,112030.0,72.5577,72.7,72.3148,72.3316,112030.0
2018-10-10 10:30:00,86.37,86.52,86.26,86.28,105173.0,72.3316,72.4572,72.2394,72.2562,105173.0
2018-10-10 10:40:00,86.29,86.36,86.21,86.21,71986.0,72.2646,72.3232,72.1976,72.1976,71986.0
2018-10-10 10:50:00,86.21,86.27,86.04,86.09,68044.0,72.1976,72.2478,72.0552,72.0971,68044.0
2018-10-10 11:00:00,86.08,86.21,85.98,86.2,107023.0,72.0887,72.1976,72.005,72.1892,107023.0
2018-10-10 11:10:00,86.2,86.26,86.07,86.07,165540.0,72.1892,72.2394,72.0803,72.0803,165540.0
2018-10-10 11:20:00,86.07,86.17,85.87,86.05,212061.0,72.0803,72.1641,71.9128,72.0636,212061.0
2018-10-10 11:30:00,86.06,86.08,85.87,85.95,74117.0,72.072,72.0887,71.9128,71.9798,74117.0
2018-10-10 11:40:00,85.93,86.3,85.92,86.29,72418.0,71.9631,72.2729,71.9547,72.2646,72418.0
2018-10-10 11:50:00,86.3,86.32,86.13,86.16,43784.0,72.2729,72.2897,72.1306,72.1557,43784.0
2018-10-10 12:00:00,86.15,86.36,86.12,86.18,72331.0,72.1473,72.3232,72.1222,72.1724,72331.0
2018-10-10 12:10:00,86.19,86.43,86.18,86.42,72242.0,72.1808,72.3818,72.1724,72.3734,72242.0
2018-10-10 12:20:00,86.41,86.42,86.08,86.08,46440.0,72.3651,72.3734,72.0887,72.0887,46440.0
2018-10-10 12:30:00,86.07,86.11,85.89,85.9,51959.0,72.0803,72.1138,71.9296,71.938,51959.0
2018-10-10 12:40:00,85.91,86.01,85.89,85.98,44047.0,71.9463,72.0301,71.9296,72.005,44047.0
2018-10-10 12:50:00,85.98,86.05,85.82,85.83,33637.0,72.005,72.0636,71.871,71.8793,33637.0
2018-10-10 13:00:00,85.83,85.84,85.67,85.84,146234.0,71.8793,71.8877,71.7453,71.8877,146234.0
2018-10-10 13:10:00,85.83,85.96,85.81,85.95,37678.0,71.8793,71.9882,71.8626,71.9798,37678.0
2018-10-10 13:20:00,85.95,85.95,85.8,85.83,40043.0,71.9798,71.9798,71.8542,71.8793,40043.0
2018-10-10 13:30:00,85.85,85.96,85.79,85.92,47509.0,71.8961,71.9882,71.8458,71.9547,47509.0
2018-10-10 13:40:00,85.94,86.04,85.85,85.98,48340.0,71.9715,72.0552,71.8961,72.005,48340.0
2018-10-10 13:50:00,85.97,86.03,85.9,85.96,30789.0,71.9966,72.0468,71.938,71.9882,30789.0
2018-10-10 14:00:00,85.95,85.99,85.78,85.83,52758.0,71.9798,72.0133,71.8375,71.8793,52758.0
2018-10-10 14:10:00,85.84,85.94,85.75,85.84,58630.0,71.8877,71.9715,71.8123,71.8877,58630.0
2018-10-10 14:20:00,85.85,86.04,85.8,86.0,148329.0,71.8961,72.0552,71.8542,72.0217,148329.0
2018-10-10 14:30:00,86.0,86.09,85.99,86.07,97716.0,72.0217,72.0971,72.0133,72.0803,97716.0
2018-10-10 14:40:00,86.07,86.08,85.93,86.02,56722.0,72.0803,72.0887,71.9631,72.0385,56722.0
2018-10-10 14:50:00,86.02,86.08,85.98,86.03,56396.0,72.0385,72.0887,72.005,72.0468,56396.0
2018-10-10 15:00:00,86.02,86.02,85.78,85.83,73007.0,72.0385,72.0385,71.8375,71.8793,73007.0
2018-10-10 15:10:00,85.83,85.84,85.68,85.77,134844.0,71.8793,71.8877,71.7537,71.8291,134844.0
2018-10-10 15:20:00,85.77,86.05,85.77,86.03,133588.0,71.8291,72.0636,71.8291,72.0468,133588.0
2018-10-10 15:30:00,86.03,86.03,85.71,85.73,151280.0,72.0468,72.0468,71.7788,71.7956,151280.0
2018-10-10 15:40:00,85.73,85.82,85.41,85.71,256033.0,71.7956,71.871,71.5276,71.7788,256033.0
2018-10-10 15:50:00,85.7,85.7,85.06,85.2,421544.0,71.7705,71.7705,71.2345,71.3517,421544.0
2018-10-11 09:30:00,85.42,86.04,85.42,85.73,157194.0,71.536,72.0552,71.536,71.7956,157194.0
2018-10-11 09:40:00,85.73,86.13,85.7,86.08,115152.0,71.7956,72.1306,71.7705,72.0887,115152.0
2018-10-11 09:50:00,86.08,86.1,85.83,85.97,89880.0,72.0887,72.1055,71.8793,71.9966,89880.0
2018-10-11 10:00:00,85.97,86.04,85.83,85.9,99712.0,71.9966,72.0552,71.8793,71.938,99712.0
2018-10-11 10:10:00,85.9,85.92,85.25,85.44,176919.0,71.938,71.9547,71.3936,71.5527,176919.0
2018-10-11 10:20:00,85.44,85.44,85.05,85.22,128042.0,71.5527,71.5527,71.2261,71.3685,128042.0
2018-10-11 10:30:00,85.2,85.26,84.98,85.05,146752.0,71.3517,71.402,71.1675,71.2261,146752.0
2018-10-11 10:40:00,85.05,85.16,84.83,84.83,63771.0,71.2261,71.3182,71.0419,71.0419,63771.0
2018-10-11 10:50:00,84.82,84.9,84.6,84.61,103876.0,71.0335,71.1005,70.8493,70.8576,103876.0
2018-10-11 11:00:00,84.6,84.6,84.15,84.28,84938.0,70.8493,70.8493,70.4724,70.5813,84938.0
2018-10-11 11:10:00,84.26,84.34,84.1,84.23,119789.0,70.5645,70.6315,70.4305,70.5394,119789.0
2018-10-11 11:20:00,84.23,84.49,84.22,84.37,117441.0,70.5394,70.7571,70.531,70.6566,117441.0
2018-10-11 11:30:00,84.4,84.55,84.27,84.4,114274.0,70.6818,70.8074,70.5729,70.6818,114274.0
2018-10-11 11:40:00,84.43,84.65,84.43,84.61,65664.0,70.7069,70.8911,70.7069,70.8576,65664.0
2018-10-11 11:50:00,84.61,84.72,84.44,84.61,63505.0,70.8576,70.9498,70.7153,70.8576,63505.0
2018-10-11 12:00:00,84.61,84.74,84.57,84.62,69646.0,70.8576,70.9665,70.8241,70.866,69646.0
2018-10-11 12:10:00,84.63,84.91,84.62,84.91,51140.0,70.8744,71.1089,70.866,71.1089,51140.0
2018-10-11 12:20:00,84.91,85.0,84.88,84.88,46560.0,71.1089,71.1842,71.0837,71.0837,46560.0
2018-10-11 12:30:00,84.87,84.96,84.78,84.79,48848.0,71.0754,71.1507,71.0,71.0084,48848.0
2018-10-11 12:40:00,84.79,84.9,84.57,84.58,56947.0,71.0084,71.1005,70.8241,70.8325,56947.0
2018-10-11 12:50:00,84.6,84.66,84.52,84.65,44318.0,70.8493,70.8995,70.7823,70.8911,44318.0
2018-10-11 13:00:00,84.65,84.65,84.46,84.58,31364.0,70.8911,70.8911,70.732,70.8325,31364.0
2018-10-11 13:10:00,84.58,84.82,84.56,84.76,28076.0,70.8325,71.0335,70.8158,70.9833,28076.0
2018-10-11 13:20:00,84.77,84.77,84.59,84.65,32434.0,70.9916,70.9916,70.8409,70.8911,32434.0
2018-10-11 13:30:00,84.65,84.71,84.48,84.52,52595.0,70.8911,70.9414,70.7488,70.7823,52595.0
2018-10-11 13:40:00,84.52,84.56,84.28,84.28,47731.0,70.7823,70.8158,70.5813,70.5813,47731.0
2018-10-11 13:50:00,84.27,84.45,84.19,84.44,44992.0,70.5729,70.7236,70.5059,70.7153,44992.0
2018-10-11 14:00:00,84.44,84.46,84.24,84.29,47550.0,70.7153,70.732,70.5478,70.5896,47550.0
2018-10-11 14:10:00,84.29,84.33,84.07,84.22,82126.0,70.5896,70.6231,70.4054,70.531,82126.0
2018-10-11 14:20:00,84.22,84.29,83.97,83.98,61579.0,70.531,70.5896,70.3217,70.33,61579.0
2018-10-11 14:30:00,83.99,83.99,83.4,83.59,107914.0,70.3384,70.3384,69.8443,70.0034,107914.0
2018-10-11 14:40:00,83.59,83.59,82.7,83.31,169311.0,70.0034,70.0034,69.2581,69.7689,169311.0
2018-10-11 14:50:00,83.32,83.53,83.17,83.4,110547.0,69.7773,69.9532,69.6517,69.8443,110547.0
2018-10-11 15:00:00,83.39,83.61,83.2,83.3,103715.0,69.8359,70.0202,69.6768,69.7606,103715.0
2018-10-11 15:10:00,83.29,83.93,83.18,83.83,127698.0,69.7522,70.2882,69.6601,70.2044,127698.0
2018-10-11 15:20:00,83.86,83.92,83.62,83.64,76731.0,70.2295,70.2798,70.0285,70.0453,76731.0
2018-10-11 15:30:00,83.63,83.64,83.3,83.45,160290.0,70.0369,70.0453,69.7606,69.8862,160290.0
2018-10-11 15:40:00,83.43,83.52,82.89,82.9,203908.0,69.8694,69.9448,69.4172,69.4256,203908.0
2018-10-11 15:50:00,82.9,83.18,82.76,82.8,418216.0,69.4256,69.6601,69.3083,69.3418,418216.0
2018-10-12 09:30:00,84.09,84.38,83.77,84.07,184120.0,70.4222,70.665,70.1542,70.4054,184120.0
2018-10-12 09:40:00,84.09,85.06,84.09,84.87,199979.0,70.4222,71.2345,70.4222,71.0754,199979.0
2018-10-12 09:50:00,84.87,85.1,84.71,85.08,174341.0,71.0754,71.268,70.9414,71.2512,174341.0
2018-10-12 10:00:00,85.06,85.43,85.04,85.41,122026.0,71.2345,71.5444,71.2177,71.5276,122026.0
2018-10-12 10:10:00,85.42,85.54,85.0,85.17,142308.0,71.536,71.6365,71.1842,71.3266,142308.0
2018-10-12 10:20:00,85.15,85.36,85.09,85.18,75509.0,71.3099,71.4857,71.2596,71.335,75509.0
2018-10-12 10:30:00,85.13,85.56,85.13,85.44,108606.0,71.2931,71.6532,71.2931,71.5527,108606.0
2018-10-12 10:40:00,85.45,85.6,85.37,85.53,93045.0,71.5611,71.6867,71.4941,71.6281,93045.0
2018-10-12 10:50:00,85.52,85.75,85.52,85.65,78608.0,71.6197,71.8123,71.6197,71.7286,78608.0
2018-10-12 11:00:00,85.64,85.7,85.49,85.63,87500.0,71.7202,71.7705,71.5946,71.7118,87500.0
2018-10-12 11:10:00,85.64,85.76,85.57,85.62,68967.0,71.7202,71.8207,71.6616,71.7035,68967.0
2018-10-12 11:20:00,85.61,85.69,85.25,85.3,75325.0,71.6951,71.7621,71.3936,71.4355,75325.0
2018-10-12 11:30:00,85.28,85.56,85.27,85.45,75203.0,71.4187,71.6532,71.4104,71.5611,75203.0
2018-10-12 11:40:00,85.44,85.45,85.19,85.45,70268.0,71.5527,71.5611,71.3434,71.5611,70268.0
2018-10-12 11:50:00,85.45,85.67,85.39,85.6,50927.0,71.5611,71.7453,71.5109,71.6867,50927.0
2018-10-12 12:00:00,85.61,85.61,85.31,85.42,73861.0,71.6951,71.6951,71.4439,71.536,73861.0
2018-10-12 12:10:00,85.42,85.52,85.24,85.27,63303.0,71.536,71.6197,71.3852,71.4104,63303.0
2018-10-12 12:20:00,85.26,85.3,85.0,85.07,66803.0,71.402,71.4355,71.1842,71.2429,66803.0
2018-10-12 12:30:00,85.05,85.12,84.91,84.95,92996.0,71.2261,71.2847,71.1089,71.1424,92996.0
2018-10-12 12:40:00,84.96,84.99,84.77,84.81,90378.0,71.1507,71.1759,70.9916,71.0251,90378.0
2018-10-12 12:50:00,84.77,85.18,84.74,85.16,114630.0,70.9916,71.335,70.9665,71.3182,114630.0
2018-10-12 13:00:00,85.15,85.31,85.09,85.31,68733.0,71.3099,71.4439,71.2596,71.4439,68733.0
2018-10-12 13:10:00,85.31,85.43,85.04,85.12,73429.0,71.4439,71.5444,71.2177,71.2847,73429.0
2018-10-12 13:20:00,85.12,85.19,84.93,84.94,59534.0,71.2847,71.3434,71.1256,71.134,59534.0
2018-10-12 13:30:00,84.94,84.94,84.69,84.84,67949.0,71.134,71.134,70.9246,71.0503,67949.0
2018-10-12 13:40:00,84.85,85.09,84.74,85.05,87288.0,71.0586,71.2596,70.9665,71.2261,87288.0
2018-10-12 13:50:00,85.04,85.06,84.84,84.88,35655.0,71.2177,71.2345,71.0503,71.0837,35655.0
2018-10-12 14:00:00,84.88,84.89,84.57,84.59,43395.0,71.0837,71.0921,70.8241,70.8409,43395.0
2018-10-12 14:10:00,84.6,84.75,84.45,84.72,72124.0,70.8493,70.9749,70.7236,70.9498,72124.0
2018-10-12 14:20:00,84.73,84.76,84.44,84.68,64171.0,70.9581,70.9833,70.7153,70.9163,64171.0
2018-10-12 14:30:00,84.67,84.71,84.56,84.66,81295.0,70.9079,70.9414,70.8158,70.8995,81295.0
2018-10-12 14:40:00,84.65,84.7,84.46,84.5,59455.0,70.8911,70.933,70.732,70.7655,59455.0
2018-10-12 14:50:00,84.5,84.78,84.48,84.66,69863.0,70.7655,71.0,70.7488,70.8995,69863.0
2018-10-12 15:00:00,84.66,84.79,84.51,84.76,66262.0,70.8995,71.0084,70.7739,70.9833,66262.0
2018-10-12 15:10:00,84.79,84.89,84.62,84.69,73292.0,71.0084,71.0921,70.866,70.9246,73292.0
2018-10-12 15:20:00,84.7,84.9,84.64,84.9,156076.0,70.933,71.1005,70.8828,71.1005,156076.0
2018-10-12 15:30:00,84.88,84.89,84.6,84.64,154409.0,71.0837,71.0921,70.8493,70.8828,154409.0
2018-10-12 15:40:00,84.64,84.84,84.63,84.8,281626.0,70.8828,71.0503,70.8744,71.0168,281626.0
2018-10-12 15:50:00,84.82,84.91,84.6,84.62,474464.0,71.0335,71.1089,70.8493,70.866,474464.0
2018-10-15 09:30:00,84.56,85.11,84.32,84.65,116850.0,70.8158,71.2764,70.6148,70.8911,116850.0
2018-10-15 09:40:00,84.7,84.95,84.62,84.75,55060.0,70.933,71.1424,70.866,70.9749,55060.0
2018-10-15 09:50:00,84.75,84.77,84.38,84.7,41030.0,70.9749,70.9916,70.665,70.933,41030.0
2018-10-15 10:00:00,84.69,84.85,84.54,84.56,27685.0,70.9246,71.0586,70.799,70.8158,27685.0
2018-10-15 10:10:00,84.51,84.84,84.5,84.63,54003.0,70.7739,71.0503,70.7655,70.8744,54003.0
2018-10-15 10:20:00,84.65,85.07,84.65,85.05,49234.0,70.8911,71.2429,70.8911,71.2261,49234.0
2018-10-15 10:30:00,85.02,85.31,85.0,85.19,62057.0,71.201,71.4439,71.1842,71.3434,62057.0
2018-10-15 10:40:00,85.19,85.27,84.84,84.97,92924.0,71.3434,71.4104,71.0503,71.1591,92924.0
2018-10-15 10:50:00,84.9,85.05,84.88,84.94,27366.0,71.1005,71.2261,71.0837,71.134,27366.0
2018-10-15 11:00:00,84.94,85.06,84.81,84.84,39882.0,71.134,71.2345,71.0251,71.0503,39882.0
2018-10-15 11:10:00,84.82,85.0,84.8,84.82,44292.0,71.0335,71.1842,71.0168,71.0335,44292.0
2018-10-15 11:20:00,84.84,85.15,84.83,85.09,46460.0,71.0503,71.3099,71.0419,71.2596,46460.0
2018-10-15 11:30:00,85.12,85.18,84.97,84.99,29825.0,71.2847,71.335,71.1591,71.1759,29825.0
2018-10-15 11:40:00,84.98,85.06,84.87,84.87,55371.0,71.1675,71.2345,71.0754,71.0754,55371.0
2018-10-15 11:50:00,84.85,84.9,84.48,84.52,41834.0,71.0586,71.1005,70.7488,70.7823,41834.0
2018-10-15 12:00:00,84.52,84.62,84.44,84.51,53578.0,70.7823,70.866,70.7153,70.7739,53578.0
2018-10-15 12:10:00,84.49,84.58,84.45,84.56,42567.0,70.7571,70.8325,70.7236,70.8158,42567.0
2018-10-15 12:20:00,84.57,84.66,84.55,84.59,24727.0,70.8241,70.8995,70.8074,70.8409,24727.0
2018-10-15 12:30:00,84.61,84.78,84.54,84.68,49208.0,70.8576,71.0,70.799,70.9163,49208.0
2018-10-15 12:40:00,84.7,84.73,84.58,84.68,30156.0,70.933,70.9581,70.8325,70.9163,30156.0
2018-10-15 12:50:00,84.7,84.77,84.65,84.66,27886.0,70.933,70.9916,70.8911,70.8995,27886.0
2018-10-15 13:00:00,84.67,84.95,84.67,84.9,33528.0,70.9079,71.1424,70.9079,71.1005,33528.0
2018-10-15 13:10:00,84.89,84.95,84.85,84.88,36693.0,71.0921,71.1424,71.0586,71.0837,36693.0
2018-10-15 13:20:00,84.89,84.89,84.7,84.8,30847.0,71.0921,71.0921,70.933,71.0168,30847.0
2018-10-15 13:30:00,84.82,85.01,84.8,84.96,36364.0,71.0335,71.1926,71.0168,71.1507,36364.0
2018-10-15 13:40:00,84.96,85.11,84.96,85.08,38245.0,71.1507,71.2764,71.1507,71.2512,38245.0
2018-10-15 13:50:00,85.09,85.17,84.99,85.13,51449.0,71.2596,71.3266,71.1759,71.2931,51449.0
2018-10-15 14:00:00,85.14,85.15,84.97,85.0,34871.0,71.3015,71.3099,71.1591,71.1842,34871.0
2018-10-15 14:10:00,85.0,85.01,84.83,84.87,25806.0,71.1842,71.1926,71.0419,71.0754,25806.0
2018-10-15 14:20:00,84.86,84.92,84.78,84.79,32847.0,71.067,71.1172,71.0,71.0084,32847.0
2018-10-15 14:30:00,84.79,84.97,84.75,84.92,28681.0,71.0084,71.1591,70.9749,71.1172,28681.0
2018-10-15 14:40:00,84.92,85.06,84.9,85.05,52771.0,71.1172,71.2345,71.1005,71.2261,52771.0
2018-10-15 14:50:00,85.06,85.22,85.06,85.06,71578.0,71.2345,71.3685,71.2345,71.2345,71578.0
2018-10-15 15:00:00,85.05,85.13,84.93,84.94,65556.0,71.2261,71.2931,71.1256,71.134,65556.0
2018-10-15 15:10:00,84.95,84.95,84.79,84.84,50965.0,71.1424,71.1424,71.0084,71.0503,50965.0
2018-10-15 15:20:00,84.83,84.91,84.77,84.78,39578.0,71.0419,71.1089,70.9916,71.0,39578.0
2018-10-15 15:30:00,84.77,84.98,84.76,84.93,91585.0,70.9916,71.1675,70.9833,71.1256,91585.0
2018-10-15 15:40:00,84.93,85.02,84.75,84.79,134624.0,71.1256,71.201,70.9749,71.0084,134624.0
2018-10-15 15:50:00,84.79,84.85,84.59,84.59,237944.0,71.0084,71.0586,70.8409,70.8409,237944.0
2018-10-16 09:30:00,85.14,85.14,84.55,84.65,105354.0,71.3015,71.3015,70.8074,70.8911,105354.0
2018-10-16 09:40:00,84.65,85.12,84.64,85.04,77402.0,70.8911,71.2847,70.8828,71.2177,77402.0
2018-10-16 09:50:00,85.02,85.08,84.8,84.98,44820.0,71.201,71.2512,71.0168,71.1675,44820.0
2018-10-16 10:00:00,84.95,85.06,84.9,84.96,50575.0,71.1424,71.2345,71.1005,71.1507,50575.0
2018-10-16 10:10:00,84.97,85.14,84.96,85.08,34908.0,71.1591,71.3015,71.1507,71.2512,34908.0
2018-10-16 10:20:00,85.07,85.17,84.99,85.04,29415.0,71.2429,71.3266,71.1759,71.2177,29415.0
2018-10-16 10:30:00,85.04,85.1,84.97,85.03,44818.0,71.2177,71.268,71.1591,71.2094,44818.0
2018-10-16 10:40:00,85.05,85.1,84.9,84.92,31998.0,71.2261,71.268,71.1005,71.1172,31998.0
2018-10-16 10:50:00,84.92,85.12,84.86,85.09,29970.0,71.1172,71.2847,71.067,71.2596,29970.0
2018-10-16 11:00:00,85.09,85.22,84.99,85.22,35827.0,71.2596,71.3685,71.1759,71.3685,35827.0
2018-10-16 11:10:00,85.22,85.3,85.14,85.21,31922.0,71.3685,71.4355,71.3015,71.3601,31922.0
2018-10-16 11:20:00,85.22,85.31,85.14,85.31,47801.0,71.3685,71.4439,71.3015,71.4439,47801.0
2018-10-16 11:30:00,85.3,85.38,85.25,85.36,30346.0,71.4355,71.5025,71.3936,71.4857,30346.0
2018-10-16 11:40:00,85.37,85.44,85.26,85.3,18709.0,71.4941,71.5527,71.402,71.4355,18709.0
2018-10-16 11:50:00,85.31,85.34,85.22,85.33,16165.0,71.4439,71.469,71.3685,71.4606,16165.0
2018-10-16 12:00:00,85.32,85.51,85.31,85.5,27751.0,71.4522,71.6113,71.4439,71.603,27751.0
2018-10-16 12:10:00,85.48,85.57,85.4,85.54,29735.0,71.5862,71.6616,71.5192,71.6365,29735.0
2018-10-16 12:20:00,85.56,85.82,85.56,85.79,31822.0,71.6532,71.871,71.6532,71.8458,31822.0
2018-10-16 12:30:00,85.81,85.81,85.66,85.67,19990.0,71.8626,71.8626,71.737,71.7453,19990.0
2018-10-16 12:40:00,85.67,85.77,85.63,85.68,29468.0,71.7453,71.8291,71.7118,71.7537,29468.0
2018-10-16 12:50:00,85.7,85.74,85.64,85.74,28634.0,71.7705,71.804,71.7202,71.804,28634.0
2018-10-16 13:00:00,85.74,85.82,85.69,85.7,37501.0,71.804,71.871,71.7621,71.7705,37501.0
2018-10-16 13:10:00,85.7,85.84,85.69,85.84,90339.0,71.7705,71.8877,71.7621,71.8877,90339.0
2018-10-16 13:20:00,85.83,86.01,85.82,85.95,156825.0,71.8793,72.0301,71.871,71.9798,156825.0
2018-10-16 13:30:00,85.96,86.04,85.95,86.03,38222.0,71.9882,72.0552,71.9798,72.0468,38222.0
2018-10-16 13:40:00,86.02,86.08,85.94,85.94,33575.0,72.0385,72.0887,71.9715,71.9715,33575.0
2018-10-16 13:50:00,85.95,86.01,85.83,85.88,40824.0,71.9798,72.0301,71.8793,71.9212,40824.0
2018-10-16 14:00:00,85.9,86.01,85.89,85.96,28249.0,71.938,72.0301,71.9296,71.9882,28249.0
2018-10-16 14:10:00,85.97,86.01,85.83,85.84,29441.0,71.9966,72.0301,71.8793,71.8877,29441.0
2018-10-16 14:20:00,85.85,85.96,85.77,85.95,37932.0,71.8961,71.9882,71.8291,71.9798,37932.0
2018-10-16 14:30:00,85.95,85.98,85.75,85.76,39882.0,71.9798,72.005,71.8123,71.8207,39882.0
2018-10-16 14:40:00,85.76,85.81,85.72,85.77,23587.0,71.8207,71.8626,71.7872,71.8291,23587.0
2018-10-16 14:50:00,85.77,85.8,85.64,85.66,50734.0,71.8291,71.8542,71.7202,71.737,50734.0
2018-10-16 15:00:00,85.65,85.68,85.57,85.65,39856.0,71.7286,71.7537,71.6616,71.7286,39856.0
2018-10-16 15:10:00,85.64,85.73,85.59,85.67,49808.0,71.7202,71.7956,71.6783,71.7453,49808.0
2018-10-16 15:20:00,85.67,85.69,85.57,85.57,46434.0,71.7453,71.7621,71.6616,71.6616,46434.0
2018-10-16 15:30:00,85.58,85.72,85.51,85.7,71630.0,71.67,71.7872,71.6113,71.7705,71630.0
2018-10-16 15:40:00,85.71,85.88,85.69,85.86,131096.0,71.7788,71.9212,71.7621,71.9045,131096.0
2018-10-16 15:50:00,85.86,85.9,85.72,85.8,262059.0,71.9045,71.938,71.7872,71.8542,262059.0
2018-10-17 09:30:00,85.56,85.95,85.25,85.34,124668.0,71.6532,71.9798,71.3936,71.469,124668.0
2018-10-17 09:40:00,85.32,85.34,85.01,85.09,46572.0,71.4522,71.469,71.1926,71.2596,46572.0
2018-10-17 09:50:00,85.08,85.14,84.58,84.59,41696.0,71.2512,71.3015,70.8325,70.8409,41696.0
2018-10-17 10:00:00,84.62,84.62,84.34,84.4,61787.0,70.866,70.866,70.6315,70.6818,61787.0
2018-10-17 10:10:00,84.41,84.41,83.64,83.7,111145.0,70.6901,70.6901,70.0453,70.0955,111145.0
2018-10-17 10:20:00,83.69,84.09,83.65,84.01,116547.0,70.0872,70.4222,70.0537,70.3552,116547.0
2018-10-17 10:30:00,83.99,84.16,83.82,83.86,72855.0,70.3384,70.4808,70.196,70.2295,72855.0
2018-10-17 10:40:00,83.84,83.85,83.54,83.73,52525.0,70.2128,70.2212,69.9616,70.1207,52525.0
2018-10-17 10:50:00,83.73,83.99,83.65,83.93,95703.0,70.1207,70.3384,70.0537,70.2882,95703.0
2018-10-17 11:00:00,83.91,84.05,83.84,83.98,81698.0,70.2714,70.3887,70.2128,70.33,81698.0
2018-10-17 11:10:00,83.97,84.06,83.8,83.89,50913.0,70.3217,70.397,70.1793,70.2547,50913.0
2018-10-17 11:20:00,83.96,84.28,83.84,84.27,60612.0,70.3133,70.5813,70.2128,70.5729,60612.0
2018-10-17 11:30:00,84.29,84.47,84.28,84.33,36364.0,70.5896,70.7404,70.5813,70.6231,36364.0
2018-10-17 11:40:00,84.33,84.71,84.33,84.67,45119.0,70.6231,70.9414,70.6231,70.9079,45119.0
2018-10-17 11:50:00,84.67,84.67,84.39,84.63,54315.0,70.9079,70.9079,70.6734,70.8744,54315.0
2018-10-17 12:00:00,84.65,84.66,84.53,84.63,33884.0,70.8911,70.8995,70.7906,70.8744,33884.0
2018-10-17 12:10:00,84.64,84.65,84.51,84.58,38089.0,70.8828,70.8911,70.7739,70.8325,38089.0
2018-10-17 12:20:00,84.59,84.6,84.41,84.44,33858.0,70.8409,70.8493,70.6901,70.7153,33858.0
2018-10-17 12:30:00,84.44,84.53,84.37,84.5,47779.0,70.7153,70.7906,70.6566,70.7655,47779.0
2018-10-17 12:40:00,84.5,84.64,84.25,84.29,48024.0,70.7655,70.8828,70.5561,70.5896,48024.0
2018-10-17 12:50:00,84.28,84.31,84.1,84.31,53073.0,70.5813,70.6064,70.4305,70.6064,53073.0
2018-10-17 13:00:00,84.32,84.55,84.32,84.36,49079.0,70.6148,70.8074,70.6148,70.6483,49079.0
2018-10-17 13:10:00,84.37,84.45,84.26,84.31,38422.0,70.6566,70.7236,70.5645,70.6064,38422.0
2018-10-17 13:20:00,84.3,84.42,84.28,84.31,29653.0,70.598,70.6985,70.5813,70.6064,29653.0
2018-10-17 13:30:00,84.33,84.44,84.25,84.44,49234.0,70.6231,70.7153,70.5561,70.7153,49234.0
2018-10-17 13:40:00,84.45,84.55,84.42,84.42,25371.0,70.7236,70.8074,70.6985,70.6985,25371.0
2018-10-17 13:50:00,84.43,84.59,84.42,84.58,19491.0,70.7069,70.8409,70.6985,70.8325,19491.0
2018-10-17 14:00:00,84.58,84.63,84.35,84.54,31164.0,70.8325,70.8744,70.6399,70.799,31164.0
2018-10-17 14:10:00,84.54,84.54,84.34,84.42,37784.0,70.799,70.799,70.6315,70.6985,37784.0
2018-10-17 14:20:00,84.42,84.42,84.2,84.32,36498.0,70.6985,70.6985,70.5143,70.6148,36498.0
2018-10-17 14:30:00,84.31,84.44,84.27,84.39,44735.0,70.6064,70.7153,70.5729,70.6734,44735.0
2018-10-17 14:40:00,84.41,84.46,84.3,84.38,75162.0,70.6901,70.732,70.598,70.665,75162.0
2018-10-17 14:50:00,84.39,84.49,84.33,84.43,72107.0,70.6734,70.7571,70.6231,70.7069,72107.0
2018-10-17 15:00:00,84.43,84.44,84.3,84.38,64535.0,70.7069,70.7153,70.598,70.665,64535.0
2018-10-17 15:10:00,84.38,84.38,84.14,84.17,64941.0,70.665,70.665,70.464,70.4892,64941.0
2018-10-17 15:20:00,84.16,84.24,84.12,84.22,135589.0,70.4808,70.5478,70.4473,70.531,135589.0
2018-10-17 15:30:00,84.22,84.29,84.07,84.22,124309.0,70.531,70.5896,70.4054,70.531,124309.0
2018-10-17 15:40:00,84.22,84.29,84.09,84.23,159953.0,70.531,70.5896,70.4222,70.5394,159953.0
2018-10-17 15:50:00,84.23,84.44,84.19,84.42,292621.0,70.5394,70.7153,70.5059,70.6985,292621.0
2018-10-18 09:30:00,83.59,83.88,83.26,83.54,204819.0,70.0034,70.2463,69.7271,69.9616,204819.0
2018-10-18 09:40:00,83.62,84.29,83.47,84.29,152598.0,70.0285,70.5896,69.9029,70.5896,152598.0
2018-10-18 09:50:00,84.31,84.38,83.92,83.94,62046.0,70.6064,70.665,70.2798,70.2965,62046.0
2018-10-18 10:00:00,83.93,84.06,80.65,83.59,185360.0,70.2882,70.397,67.5413,70.0034,185360.0
2018-10-18 10:10:00,83.58,84.03,83.57,83.98,63624.0,69.995,70.3719,69.9867,70.33,63624.0
2018-10-18 10:20:00,83.98,84.25,83.93,84.22,128857.0,70.33,70.5561,70.2882,70.531,128857.0
2018-10-18 10:30:00,84.24,84.43,84.2,84.34,95012.0,70.5478,70.7069,70.5143,70.6315,95012.0
2018-10-18 10:40:00,84.34,84.48,84.21,84.34,58274.0,70.6315,70.7488,70.5226,70.6315,58274.0
2018-10-18 10:50:00,84.37,84.57,84.28,84.47,58100.0,70.6566,70.8241,70.5813,70.7404,58100.0
2018-10-18 11:00:00,84.47,84.58,84.13,84.23,77028.0,70.7404,70.8325,70.4557,70.5394,77028.0
2018-10-18 11:10:00,84.23,84.33,84.12,84.23,58165.0,70.5394,70.6231,70.4473,70.5394,58165.0
2018-10-18 11:20:00,84.24,84.29,84.01,84.03,46455.0,70.5478,70.5896,70.3552,70.3719,46455.0
2018-10-18 11:30:00,84.01,84.03,83.6,83.83,50748.0,70.3552,70.3719,70.0118,70.2044,50748.0
2018-10-18 11:40:00,83.83,83.89,83.41,83.51,73117.0,70.2044,70.2547,69.8527,69.9364,73117.0
2018-10-18 11:50:00,83.49,83.57,83.21,83.42,66170.0,69.9197,69.9867,69.6852,69.8611,66170.0
2018-10-18 12:00:00,83.4,83.7,83.35,83.52,61522.0,69.8443,70.0955,69.8024,69.9448,61522.0
2018-10-18 12:10:00,83.52,83.57,83.3,83.36,38354.0,69.9448,69.9867,69.7606,69.8108,38354.0
2018-10-18 12:20:00,83.34,83.81,83.31,83.65,66897.0,69.7941,70.1877,69.7689,70.0537,66897.0
2018-10-18 12:30:00,83.68,83.82,83.58,83.78,42818.0,70.0788,70.196,69.995,70.1625,42818.0
2018-10-18 12:40:00,83.8,83.94,83.75,83.77,53245.0,70.1793,70.2965,70.1374,70.1542,53245.0
2018-10-18 12:50:00,83.76,83.84,83.68,83.69,40787.0,70.1458,70.2128,70.0788,70.0872,40787.0
2018-10-18 13:00:00,83.69,83.74,83.55,83.56,39752.0,70.0872,70.129,69.9699,69.9783,39752.0
2018-10-18 13:10:00,83.56,83.59,83.42,83.43,47261.0,69.9783,70.0034,69.8611,69.8694,47261.0
2018-10-18 13:20:00,83.41,83.5,83.3,83.44,63099.0,69.8527,69.9281,69.7606,69.8778,63099.0
2018-10-18 13:30:00,83.48,83.57,83.24,83.35,46138.0,69.9113,69.9867,69.7103,69.8024,46138.0
2018-10-18 13:40:00,83.33,83.33,82.96,83.12,93542.0,69.7857,69.7857,69.4758,69.6098,93542.0
2018-10-18 13:50:00,83.11,83.19,83.0,83.11,57877.0,69.6014,69.6684,69.5093,69.6014,57877.0
2018-10-18 14:00:00,83.12,83.41,83.09,83.32,55202.0,69.6098,69.8527,69.5847,69.7773,55202.0
2018-10-18 14:10:00,83.31,83.31,83.03,83.1,49963.0,69.7689,69.7689,69.5344,69.5931,49963.0
2018-10-18 14:20:00,83.09,83.38,83.04,83.25,59876.0,69.5847,69.8276,69.5428,69.7187,59876.0
2018-10-18 14:30:00,83.25,83.38,83.13,83.25,60952.0,69.7187,69.8276,69.6182,69.7187,60952.0
2018-10-18 14:40:00,83.26,83.48,83.19,83.21,105688.0,69.7271,69.9113,69.6684,69.6852,105688.0
2018-10-18 14:50:00,83.22,83.39,83.22,83.25,62546.0,69.6936,69.8359,69.6936,69.7187,62546.0
2018-10-18 15:00:00,83.24,83.33,83.08,83.15,66885.0,69.7103,69.7857,69.5763,69.6349,66885.0
2018-10-18 15:10:00,83.15,83.39,83.11,83.23,77015.0,69.6349,69.8359,69.6014,69.7019,77015.0
2018-10-18 15:20:00,83.23,83.48,83.23,83.41,123485.0,69.7019,69.9113,69.7019,69.8527,123485.0
2018-10-18 15:30:00,83.39,83.4,83.14,83.39,165885.0,69.8359,69.8443,69.6266,69.8359,165885.0
2018-10-18 15:40:00,83.4,83.51,83.29,83.32,181785.0,69.8443,69.9364,69.7522,69.7773,181785.0
2018-10-18 15:50:00,83.32,83.36,83.22,83.35,295711.0,69.7773,69.8108,69.6936,69.8024,295711.0
2018-10-19 09:30:00,83.71,83.73,83.1,83.47,281272.0,70.1039,70.1207,69.5931,69.9029,281272.0
2018-10-19 09:40:00,83.48,83.76,83.34,83.63,103566.0,69.9113,70.1458,69.7941,70.0369,103566.0
2018-10-19 09:50:00,83.63,83.77,83.49,83.5,74152.0,70.0369,70.1542,69.9197,69.9281,74152.0
2018-10-19 10:00:00,83.49,83.7,83.35,83.69,61529.0,69.9197,70.0955,69.8024,70.0872,61529.0
2018-10-19 10:10:00,83.66,83.67,82.95,83.04,86684.0,70.062,70.0704,69.4674,69.5428,86684.0
2018-10-19 10:20:00,83.05,83.12,82.7,82.79,117791.0,69.5512,69.6098,69.2581,69.3335,117791.0
2018-10-19 10:30:00,82.79,82.9,82.52,82.68,137207.0,69.3335,69.4256,69.1073,69.2413,137207.0
2018-10-19 10:40:00,82.65,83.02,82.62,82.8,90023.0,69.2162,69.5261,69.1911,69.3418,90023.0
2018-10-19 10:50:00,82.81,82.98,82.66,82.96,99807.0,69.3502,69.4926,69.2246,69.4758,99807.0
2018-10-19 11:00:00,82.97,83.0,82.71,82.94,83307.0,69.4842,69.5093,69.2665,69.4591,83307.0
2018-10-19 11:10:00,82.96,82.98,82.75,82.87,83374.0,69.4758,69.4926,69.3,69.4005,83374.0
2018-10-19 11:20:00,82.89,82.97,82.68,82.73,64235.0,69.4172,69.4842,69.2413,69.2832,64235.0
2018-10-19 11:30:00,82.74,82.77,82.62,82.7,54683.0,69.2916,69.3167,69.1911,69.2581,54683.0
2018-10-19 11:40:00,82.7,82.73,82.59,82.69,70998.0,69.2581,69.2832,69.166,69.2497,70998.0
2018-10-19 11:50:00,82.7,82.9,82.69,82.85,69554.0,69.2581,69.4256,69.2497,69.3837,69554.0
2018-10-19 12:00:00,82.85,82.91,82.72,82.74,50140.0,69.3837,69.4339,69.2748,69.2916,50140.0
2018-10-19 12:10:00,82.75,82.76,82.49,82.56,138359.0,69.3,69.3083,69.0822,69.1408,138359.0
2018-10-19 12:20:00,82.56,82.56,82.25,82.29,108270.0,69.1408,69.1408,68.8812,68.9147,108270.0
2018-10-19 12:30:00,82.28,82.34,82.07,82.15,82667.0,68.9063,68.9566,68.7305,68.7975,82667.0
2018-10-19 12:40:00,82.15,82.37,82.07,82.34,54028.0,68.7975,68.9817,68.7305,68.9566,54028.0
2018-10-19 12:50:00,82.32,82.45,82.21,82.38,63479.0,68.9398,69.0487,68.8477,68.9901,63479.0
2018-10-19 13:00:00,82.37,82.37,82.18,82.25,81687.0,68.9817,68.9817,68.8226,68.8812,81687.0
2018-10-19 13:10:00,82.25,82.66,82.24,82.62,77958.0,68.8812,69.2246,68.8728,69.1911,77958.0
2018-10-19 13:20:00,82.62,82.71,82.53,82.65,78889.0,69.1911,69.2665,69.1157,69.2162,78889.0
2018-10-19 13:30:00,82.65,82.74,82.58,82.59,51964.0,69.2162,69.2916,69.1576,69.166,51964.0
2018-10-19 13:40:00,82.59,82.64,82.36,82.4,52003.0,69.166,69.2078,68.9733,69.0068,52003.0
2018-10-19 13:50:00,82.39,82.39,82.27,82.3,47302.0,68.9985,68.9985,68.898,68.9231,47302.0
2018-10-19 14:00:00,82.27,82.3,82.01,82.1,77899.0,68.898,68.9231,68.6802,68.7556,77899.0
2018-10-19 14:10:00,82.09,82.18,82.07,82.1,52758.0,68.7472,68.8226,68.7305,68.7556,52758.0
2018-10-19 14:20:00,82.09,82.54,82.05,82.35,95075.0,68.7472,69.1241,68.7137,68.965,95075.0
2018-10-19 14:30:00,82.35,82.53,82.29,82.46,77584.0,68.965,69.1157,68.9147,69.0571,77584.0
2018-10-19 14:40:00,82.48,82.49,82.26,82.43,66033.0,69.0738,69.0822,68.8896,69.032,66033.0
2018-10-19 14:50:00,82.43,82.44,82.14,82.14,86135.0,69.032,69.0403,68.7891,68.7891,86135.0
2018-10-19 15:00:00,82.14,82.24,82.05,82.15,88148.0,68.7891,68.8728,68.7137,68.7975,88148.0
2018-10-19 15:10:00,82.14,82.28,82.09,82.28,139182.0,68.7891,68.9063,68.7472,68.9063,139182.0
2018-10-19 15:20:00,82.28,82.32,82.06,82.26,134721.0,68.9063,68.9398,68.7221,68.8896,134721.0
2018-10-19 15:30:00,82.26,82.3,82.11,82.12,229605.0,68.8896,68.9231,68.764,68.7724,229605.0
2018-10-19 15:40:00,82.13,82.23,82.04,82.07,263439.0,68.7807,68.8645,68.7054,68.7305,263439.0
2018-10-19 15:50:00,82.08,82.16,81.92,81.98,550092.0,68.7389,68.8059,68.6049,68.6551,550092.0
2018-10-22 09:30:00,82.5,83.19,82.5,82.79,168718.0,69.0906,69.6684,69.0906,69.3335,168718.0
2018-10-22 09:40:00,82.86,83.49,82.8,83.48,84902.0,69.3921,69.9197,69.3418,69.9113,84902.0
2018-10-22 09:50:00,83.48,83.49,82.9,83.01,74567.0,69.9113,69.9197,69.4256,69.5177,74567.0
2018-10-22 10:00:00,83.02,83.13,82.87,83.01,146566.0,69.5261,69.6182,69.4005,69.5177,146566.0
2018-10-22 10:10:00,83.02,83.17,82.85,82.91,100992.0,69.5261,69.6517,69.3837,69.4339,100992.0
2018-10-22 10:20:00,82.91,83.02,82.78,82.92,54138.0,69.4339,69.5261,69.3251,69.4423,54138.0
2018-10-22 10:30:00,82.93,83.19,82.88,82.99,100339.0,69.4507,69.6684,69.4088,69.5009,100339.0
2018-10-22 10:40:00,83.02,83.3,82.99,83.26,104221.0,69.5261,69.7606,69.5009,69.7271,104221.0
2018-10-22 10:50:00,83.3,83.39,83.15,83.29,54506.0,69.7606,69.8359,69.6349,69.7522,54506.0
2018-10-22 11:00:00,83.28,83.28,83.12,83.24,59924.0,69.7438,69.7438,69.6098,69.7103,59924.0
2018-10-22 11:10:00,83.24,83.57,83.21,83.56,69967.0,69.7103,69.9867,69.6852,69.9783,69967.0
2018-10-22 11:20:00,83.54,83.78,83.45,83.77,54203.0,69.9616,70.1625,69.8862,70.1542,54203.0
2018-10-22 11:30:00,83.76,83.78,83.64,83.65,44446.0,70.1458,70.1625,70.0453,70.0537,44446.0
2018-10-22 11:40:00,83.65,83.65,83.53,83.63,61339.0,70.0537,70.0537,69.9532,70.0369,61339.0
2018-10-22 11:50:00,83.62,83.64,83.4,83.55,111035.0,70.0285,70.0453,69.8443,69.9699,111035.0
2018-10-22 12:00:00,83.55,83.63,83.46,83.49,36265.0,69.9699,70.0369,69.8946,69.9197,36265.0
2018-10-22 12:10:00,83.49,83.58,83.34,83.42,38765.0,69.9197,69.995,69.7941,69.8611,38765.0
2018-10-22 12:20:00,83.43,83.57,83.41,83.57,34811.0,69.8694,69.9867,69.8527,69.9867,34811.0
2018-10-22 12:30:00,83.57,83.65,83.42,83.5,33695.0,69.9867,70.0537,69.8611,69.9281,33695.0
2018-10-22 12:40:00,83.52,83.61,83.45,83.45,33159.0,69.9448,70.0202,69.8862,69.8862,33159.0
2018-10-22 12:50:00,83.44,83.52,83.38,83.39,43114.0,69.8778,69.9448,69.8276,69.8359,43114.0
2018-10-22 13:00:00,83.38,83.58,83.34,83.53,32946.0,69.8276,69.995,69.7941,69.9532,32946.0
2018-10-22 13:10:00,83.54,83.67,83.49,83.62,33587.0,69.9616,70.0704,69.9197,70.0285,33587.0
2018-10-22 13:20:00,83.61,83.65,83.44,83.49,28984.0,70.0202,70.0537,69.8778,69.9197,28984.0
2018-10-22 13:30:00,83.48,83.63,83.47,83.58,27572.0,69.9113,70.0369,69.9029,69.995,27572.0
2018-10-22 13:40:00,83.59,83.7,83.54,83.55,29844.0,70.0034,70.0955,69.9616,69.9699,29844.0
2018-10-22 13:50:00,83.55,83.6,83.47,83.48,28606.0,69.9699,70.0118,69.9029,69.9113,28606.0
2018-10-22 14:00:00,83.47,83.5,83.29,83.39,69354.0,69.9029,69.9281,69.7522,69.8359,69354.0
2018-10-22 14:10:00,83.39,83.41,83.26,83.3,55083.0,69.8359,69.8527,69.7271,69.7606,55083.0
2018-10-22 14:20:00,83.3,83.37,83.27,83.32,37615.0,69.7606,69.8192,69.7354,69.7773,37615.0
2018-10-22 14:30:00,83.31,83.46,83.27,83.4,39384.0,69.7689,69.8946,69.7354,69.8443,39384.0
2018-10-22 14:40:00,83.4,83.49,83.29,83.48,45547.0,69.8443,69.9197,69.7522,69.9113,45547.0
2018-10-22 14:50:00,83.49,83.51,83.4,83.47,51706.0,69.9197,69.9364,69.8443,69.9029,51706.0
2018-10-22 15:00:00,83.45,83.57,83.37,83.43,77210.0,69.8862,69.9867,69.8192,69.8694,77210.0
2018-10-22 15:10:00,83.44,83.46,83.29,83.31,50784.0,69.8778,69.8946,69.7522,69.7689,50784.0
2018-10-22 15:20:00,83.31,83.34,83.28,83.33,43660.0,69.7689,69.7941,69.7438,69.7857,43660.0
2018-10-22 15:30:00,83.33,83.47,83.28,83.28,74576.0,69.7857,69.9029,69.7438,69.7438,74576.0
2018-10-22 15:40:00,83.28,83.4,83.23,83.4,142611.0,69.7438,69.8443,69.7019,69.8443,142611.0
2018-10-22 15:50:00,83.38,83.39,83.18,83.23,199438.0,69.8276,69.8359,69.6601,69.7019,199438.0
2018-10-23 09:30:00,81.28,82.75,81.07,81.78,194825.0,68.0689,69.3,67.893,68.4876,194825.0
2018-10-23 09:40:00,81.73,82.26,81.66,82.16,116867.0,68.4457,68.8896,68.3871,68.8059,116867.0
2018-10-23 09:50:00,82.14,82.32,82.05,82.26,91640.0,68.7891,68.9398,68.7137,68.8896,91640.0
2018-10-23 10:00:00,82.27,82.43,81.82,82.02,89659.0,68.898,69.032,68.5211,68.6886,89659.0
2018-10-23 10:10:00,82.01,82.09,81.73,81.82,149356.0,68.6802,68.7472,68.4457,68.5211,149356.0
2018-10-23 10:20:00,81.82,81.98,81.59,81.59,86152.0,68.5211,68.6551,68.3285,68.3285,86152.0
2018-10-23 10:30:00,81.59,81.63,81.33,81.6,63189.0,68.3285,68.362,68.1108,68.3369,63189.0
2018-10-23 10:40:00,81.62,81.87,81.57,81.82,58663.0,68.3536,68.563,68.3118,68.5211,58663.0
2018-10-23 10:50:00,81.82,81.91,81.69,81.71,40862.0,68.5211,68.5965,68.4122,68.429,40862.0
2018-10-23 11:00:00,81.69,81.69,81.4,81.54,195665.0,68.4122,68.4122,68.1694,68.2866,195665.0
2018-10-23 11:10:00,81.56,81.72,81.5,81.67,75726.0,68.3034,68.4374,68.2531,68.3955,75726.0
2018-10-23 11:20:00,81.65,81.81,81.6,81.73,62208.0,68.3787,68.5127,68.3369,68.4457,62208.0
2018-10-23 11:30:00,81.73,81.82,81.71,81.73,56012.0,68.4457,68.5211,68.429,68.4457,56012.0
2018-10-23 11:40:00,81.74,81.82,81.6,81.62,41357.0,68.4541,68.5211,68.3369,68.3536,41357.0
2018-10-23 11:50:00,81.62,81.64,81.37,81.37,53087.0,68.3536,68.3704,68.1443,68.1443,53087.0
2018-10-23 12:00:00,81.37,81.64,81.21,81.62,83282.0,68.1443,68.3704,68.0103,68.3536,83282.0
2018-10-23 12:10:00,81.62,81.65,81.56,81.59,30157.0,68.3536,68.3787,68.3034,68.3285,30157.0
2018-10-23 12:20:00,81.6,81.74,81.57,81.63,48018.0,68.3369,68.4541,68.3118,68.362,48018.0
2018-10-23 12:30:00,81.63,81.83,81.62,81.81,58423.0,68.362,68.5295,68.3536,68.5127,58423.0
2018-10-23 12:40:00,81.79,81.85,81.74,81.77,35705.0,68.496,68.5462,68.4541,68.4792,35705.0
2018-10-23 12:50:00,81.79,81.89,81.77,81.77,29509.0,68.496,68.5797,68.4792,68.4792,29509.0
2018-10-23 13:00:00,81.76,82.22,81.75,82.2,37308.0,68.4709,68.8561,68.4625,68.8394,37308.0
2018-10-23 13:10:00,82.19,82.23,82.03,82.07,30097.0,68.831,68.8645,68.697,68.7305,30097.0
2018-10-23 13:20:00,82.06,82.35,82.06,82.25,25439.0,68.7221,68.965,68.7221,68.8812,25439.0
2018-10-23 13:30:00,82.28,82.33,82.11,82.19,37076.0,68.9063,68.9482,68.764,68.831,37076.0
2018-10-23 13:40:00,82.2,82.22,82.05,82.06,64604.0,68.8394,68.8561,68.7137,68.7221,64604.0
2018-10-23 13:50:00,82.05,82.16,81.85,81.87,39931.0,68.7137,68.8059,68.5462,68.563,39931.0
2018-10-23 14:00:00,81.88,82.08,81.88,82.06,44767.0,68.5714,68.7389,68.5714,68.7221,44767.0
2018-10-23 14:10:00,82.07,82.3,82.03,82.29,65665.0,68.7305,68.9231,68.697,68.9147,65665.0
2018-10-23 14:20:00,82.3,82.32,82.2,82.26,30937.0,68.9231,68.9398,68.8394,68.8896,30937.0
2018-10-23 14:30:00,82.28,82.47,82.21,82.38,45142.0,68.9063,69.0655,68.8477,68.9901,45142.0
2018-10-23 14:40:00,82.38,82.66,82.3,82.65,64819.0,68.9901,69.2246,68.9231,69.2162,64819.0
2018-10-23 14:50:00,82.65,82.8,82.59,82.74,72064.0,69.2162,69.3418,69.166,69.2916,72064.0
2018-10-23 15:00:00,82.75,82.87,82.68,82.76,69190.0,69.3,69.4005,69.2413,69.3083,69190.0
2018-10-23 15:10:00,82.78,82.82,82.63,82.75,87152.0,69.3251,69.3586,69.1995,69.3,87152.0
2018-10-23 15:20:00,82.76,82.96,82.73,82.74,66986.0,69.3083,69.4758,69.2832,69.2916,66986.0
2018-10-23 15:30:00,82.74,82.9,82.67,82.77,103995.0,69.2916,69.4256,69.233,69.3167,103995.0
2018-10-23 15:40:00,82.78,82.83,82.52,82.7,156235.0,69.3251,69.367,69.1073,69.2581,156235.0
2018-10-23 15:50:00,82.7,82.74,82.47,82.67,219084.0,69.2581,69.2916,69.0655,69.233,219084.0
2018-10-24 09:30:00,82.59,82.98,82.29,82.79,164983.0,69.166,69.4926,68.9147,69.3335,164983.0
2018-10-24 09:40:00,82.79,83.05,82.54,82.73,46778.0,69.3335,69.5512,69.1241,69.2832,46778.0
2018-10-24 09:50:00,82.73,83.29,82.69,83.26,143310.0,69.2832,69.7522,69.2497,69.7271,143310.0
2018-10-24 10:00:00,83.25,83.31,82.94,83.26,90532.0,69.7187,69.7689,69.4591,69.7271,90532.0
2018-10-24 10:10:00,83.28,83.51,83.24,83.47,133508.0,69.7438,69.9364,69.7103,69.9029,133508.0
2018-10-24 10:20:00,83.48,83.49,82.92,82.99,74795.0,69.9113,69.9197,69.4423,69.5009,74795.0
2018-10-24 10:30:00,82.97,83.27,82.97,83.11,43234.0,69.4842,69.7354,69.4842,69.6014,43234.0
2018-10-24 10:40:00,83.13,83.45,83.11,83.38,42996.0,69.6182,69.8862,69.6014,69.8276,42996.0
2018-10-24 10:50:00,83.38,83.5,83.26,83.33,43662.0,69.8276,69.9281,69.7271,69.7857,43662.0
2018-10-24 11:00:00,83.34,83.43,82.76,82.83,113819.0,69.7941,69.8694,69.3083,69.367,113819.0
2018-10-24 11:10:00,82.83,83.16,82.83,83.07,35607.0,69.367,69.6433,69.367,69.5679,35607.0
2018-10-24 11:20:00,83.04,83.23,82.99,83.01,33390.0,69.5428,69.7019,69.5009,69.5177,33390.0
2018-10-24 11:30:00,83.0,83.14,82.94,83.06,27448.0,69.5093,69.6266,69.4591,69.5596,27448.0
2018-10-24 11:40:00,83.07,83.36,83.04,83.3,29761.0,69.5679,69.8108,69.5428,69.7606,29761.0
2018-10-24 11:50:00,83.29,83.87,83.19,83.77,60148.0,69.7522,70.2379,69.6684,70.1542,60148.0
2018-10-24 12:00:00,83.76,83.82,83.6,83.68,59327.0,70.1458,70.196,70.0118,70.0788,59327.0
2018-10-24 12:10:00,83.68,84.03,83.68,84.01,132956.0,70.0788,70.3719,70.0788,70.3552,132956.0
2018-10-24 12:20:00,84.0,84.26,83.97,84.26,136893.0,70.3468,70.5645,70.3217,70.5645,136893.0
2018-10-24 12:30:00,84.25,84.3,83.98,84.0,140845.0,70.5561,70.598,70.33,70.3468,140845.0
2018-10-24 12:40:00,83.99,84.03,83.86,83.88,128779.0,70.3384,70.3719,70.2295,70.2463,128779.0
2018-10-24 12:50:00,83.87,84.16,83.79,84.07,61724.0,70.2379,70.4808,70.1709,70.4054,61724.0
2018-10-24 13:00:00,84.07,84.07,83.78,83.84,56568.0,70.4054,70.4054,70.1625,70.2128,56568.0
2018-10-24 13:10:00,83.83,83.97,83.67,83.96,81897.0,70.2044,70.3217,70.0704,70.3133,81897.0
2018-10-24 13:20:00,83.96,83.97,83.79,83.87,82633.0,70.3133,70.3217,70.1709,70.2379,82633.0
2018-10-24 13:30:00,83.88,83.92,83.55,83.55,68639.0,70.2463,70.2798,69.9699,69.9699,68639.0
2018-10-24 13:40:00,83.55,83.78,83.52,83.76,69332.0,69.9699,70.1625,69.9448,70.1458,69332.0
2018-10-24 13:50:00,83.75,83.8,83.52,83.63,70353.0,70.1374,70.1793,69.9448,70.0369,70353.0
2018-10-24 14:00:00,83.62,83.66,83.35,83.37,132671.0,70.0285,70.062,69.8024,69.8192,132671.0
2018-10-24 14:10:00,83.38,83.56,83.21,83.44,79019.0,69.8276,69.9783,69.6852,69.8778,79019.0
2018-10-24 14:20:00,83.44,83.66,83.3,83.65,80995.0,69.8778,70.062,69.7606,70.0537,80995.0
2018-10-24 14:30:00,83.66,83.84,83.63,83.69,57227.0,70.062,70.2128,70.0369,70.0872,57227.0
2018-10-24 14:40:00,83.68,83.76,83.31,83.37,58148.0,70.0788,70.1458,69.7689,69.8192,58148.0
2018-10-24 14:50:00,83.36,83.55,83.3,83.44,81115.0,69.8108,69.9699,69.7606,69.8778,81115.0
2018-10-24 15:00:00,83.42,83.42,83.07,83.18,73820.0,69.8611,69.8611,69.5679,69.6601,73820.0
2018-10-24 15:10:00,83.17,83.3,83.05,83.08,96125.0,69.6517,69.7606,69.5512,69.5763,96125.0
2018-10-24 15:20:00,83.09,83.12,82.83,82.9,99949.0,69.5847,69.6098,69.367,69.4256,99949.0
2018-10-24 15:30:00,82.9,83.07,82.89,83.04,238353.0,69.4256,69.5679,69.4172,69.5428,238353.0
2018-10-24 15:40:00,83.03,83.12,82.84,82.88,173547.0,69.5344,69.6098,69.3753,69.4088,173547.0
2018-10-24 15:50:00,82.88,82.89,82.11,82.26,316644.0,69.4088,69.4172,68.764,68.8896,316644.0
2018-10-25 09:30:00,83.18,83.18,82.65,83.07,133656.0,69.6601,69.6601,69.2162,69.5679,133656.0
2018-10-25 09:40:00,83.13,83.59,83.09,83.5,150327.0,69.6182,70.0034,69.5847,69.9281,150327.0
2018-10-25 09:50:00,83.48,83.94,83.44,83.83,145459.0,69.9113,70.2965,69.8778,70.2044,145459.0
2018-10-25 10:00:00,83.81,84.43,83.8,83.96,167688.0,70.1877,70.7069,70.1793,70.3133,167688.0
2018-10-25 10:10:00,83.95,84.19,83.63,84.08,149930.0,70.3049,70.5059,70.0369,70.4138,149930.0
2018-10-25 10:20:00,84.07,84.24,83.99,84.19,116269.0,70.4054,70.5478,70.3384,70.5059,116269.0
2018-10-25 10:30:00,84.21,84.29,83.89,83.89,89881.0,70.5226,70.5896,70.2547,70.2547,89881.0
2018-10-25 10:40:00,83.9,84.17,83.83,83.9,107012.0,70.263,70.4892,70.2044,70.263,107012.0
2018-10-25 10:50:00,83.9,84.11,83.83,83.83,79971.0,70.263,70.4389,70.2044,70.2044,79971.0
2018-10-25 11:00:00,83.85,83.9,83.66,83.86,82915.0,70.2212,70.263,70.062,70.2295,82915.0
2018-10-25 11:10:00,83.84,84.07,83.68,84.07,86133.0,70.2128,70.4054,70.0788,70.4054,86133.0
2018-10-25 11:20:00,84.09,84.53,84.09,84.52,86195.0,70.4222,70.7906,70.4222,70.7823,86195.0
2018-10-25 11:30:00,84.52,84.58,84.22,84.27,64327.0,70.7823,70.8325,70.531,70.5729,64327.0
2018-10-25 11:40:00,84.26,84.27,84.05,84.25,73787.0,70.5645,70.5729,70.3887,70.5561,73787.0
2018-10-25 11:50:00,84.26,84.29,83.94,83.97,57871.0,70.5645,70.5896,70.2965,70.3217,57871.0
2018-10-25 12:00:00,83.96,84.0,83.81,83.95,77183.0,70.3133,70.3468,70.1877,70.3049,77183.0
2018-10-25 12:10:00,83.95,83.97,83.59,83.69,50296.0,70.3049,70.3217,70.0034,70.0872,50296.0
2018-10-25 12:20:00,83.69,83.84,83.68,83.77,44656.0,70.0872,70.2128,70.0788,70.1542,44656.0
2018-10-25 12:30:00,83.77,84.03,83.69,83.92,56833.0,70.1542,70.3719,70.0872,70.2798,56833.0
2018-10-25 12:40:00,83.93,84.05,83.81,84.0,41943.0,70.2882,70.3887,70.1877,70.3468,41943.0
2018-10-25 12:50:00,84.01,84.03,83.83,83.98,54420.0,70.3552,70.3719,70.2044,70.33,54420.0
2018-10-25 13:00:00,83.98,84.17,83.83,83.86,60980.0,70.33,70.4892,70.2044,70.2295,60980.0
2018-10-25 13:10:00,83.86,83.95,83.83,83.89,64793.0,70.2295,70.3049,70.2044,70.2547,64793.0
2018-10-25 13:20:00,83.89,84.06,83.89,83.99,104086.0,70.2547,70.397,70.2547,70.3384,104086.0
2018-10-25 13:30:00,83.99,84.11,83.86,84.06,54033.0,70.3384,70.4389,70.2295,70.397,54033.0
2018-10-25 13:40:00,84.05,84.1,83.97,84.1,33077.0,70.3887,70.4305,70.3217,70.4305,33077.0
2018-10-25 13:50:00,84.11,84.12,83.96,84.12,44142.0,70.4389,70.4473,70.3133,70.4473,44142.0
2018-10-25 14:00:00,84.11,84.12,83.87,83.99,52856.0,70.4389,70.4473,70.2379,70.3384,52856.0
2018-10-25 14:10:00,83.99,84.1,83.89,83.92,54521.0,70.3384,70.4305,70.2547,70.2798,54521.0
2018-10-25 14:20:00,83.93,84.18,83.92,84.16,62187.0,70.2882,70.4975,70.2798,70.4808,62187.0
2018-10-25 14:30:00,84.15,84.35,84.13,84.33,56908.0,70.4724,70.6399,70.4557,70.6231,56908.0
2018-10-25 14:40:00,84.35,84.5,84.28,84.46,72890.0,70.6399,70.7655,70.5813,70.732,72890.0
2018-10-25 14:50:00,84.47,84.5,84.25,84.29,87726.0,70.7404,70.7655,70.5561,70.5896,87726.0
2018-10-25 15:00:00,84.3,84.32,84.13,84.18,64148.0,70.598,70.6148,70.4557,70.4975,64148.0
2018-10-25 15:10:00,84.18,84.3,84.15,84.18,130456.0,70.4975,70.598,70.4724,70.4975,130456.0
2018-10-25 15:20:00,84.17,84.21,83.82,83.96,116590.0,70.4892,70.5226,70.196,70.3133,116590.0
2018-10-25 15:30:00,83.96,83.99,83.79,83.91,230930.0,70.3133,70.3384,70.1709,70.2714,230930.0
2018-10-25 15:40:00,83.91,84.02,83.85,83.95,266126.0,70.2714,70.3635,70.2212,70.3049,266126.0
2018-10-25 15:50:00,83.94,83.95,83.53,83.82,423919.0,70.2965,70.3049,69.9532,70.196,423919.0
2018-10-26 09:30:00,83.65,84.26,83.44,83.97,197336.0,70.0537,70.5645,69.8778,70.3217,197336.0
2018-10-26 09:40:00,84.02,84.02,83.41,83.53,120133.0,70.3635,70.3635,69.8527,69.9532,120133.0
2018-10-26 09:50:00,83.53,83.56,83.1,83.24,88881.0,69.9532,69.9783,69.5931,69.7103,88881.0
2018-10-26 10:00:00,83.25,83.25,82.5,82.77,144823.0,69.7187,69.7187,69.0906,69.3167,144823.0
2018-10-26 10:10:00,82.78,83.09,82.76,82.93,82843.0,69.3251,69.5847,69.3083,69.4507,82843.0
2018-10-26 10:20:00,82.91,83.19,82.75,82.81,70482.0,69.4339,69.6684,69.3,69.3502,70482.0
2018-10-26 10:30:00,82.8,82.89,82.51,82.61,91947.0,69.3418,69.4172,69.099,69.1827,91947.0
2018-10-26 10:40:00,82.61,82.86,82.24,82.27,252255.0,69.1827,69.3921,68.8728,68.898,252255.0
2018-10-26 10:50:00,82.27,82.51,81.94,81.95,105527.0,68.898,69.099,68.6216,68.63,105527.0
2018-10-26 11:00:00,81.95,82.25,81.81,82.02,127122.0,68.63,68.8812,68.5127,68.6886,127122.0
2018-10-26 11:10:00,82.02,82.22,81.93,82.03,85165.0,68.6886,68.8561,68.6132,68.697,85165.0
2018-10-26 11:20:00,82.06,82.26,81.86,82.15,132825.0,68.7221,68.8896,68.5546,68.7975,132825.0
2018-10-26 11:30:00,82.16,82.52,82.16,82.37,193791.0,68.8059,69.1073,68.8059,68.9817,193791.0
2018-10-26 11:40:00,82.36,82.42,81.84,81.89,54839.0,68.9733,69.0236,68.5379,68.5797,54839.0
2018-10-26 11:50:00,81.89,82.18,81.88,81.96,93882.0,68.5797,68.8226,68.5714,68.6384,93882.0
2018-10-26 12:00:00,81.96,82.55,81.9,82.5,126888.0,68.6384,69.1325,68.5881,69.0906,126888.0
2018-10-26 12:10:00,82.49,82.56,82.24,82.41,98056.0,69.0822,69.1408,68.8728,69.0152,98056.0
2018-10-26 12:20:00,82.49,82.67,82.41,82.65,95478.0,69.0822,69.233,69.0152,69.2162,95478.0
2018-10-26 12:30:00,82.66,82.84,82.6,82.83,80008.0,69.2246,69.3753,69.1743,69.367,80008.0
2018-10-26 12:40:00,82.84,83.34,82.8,83.34,168524.0,69.3753,69.7941,69.3418,69.7941,168524.0
2018-10-26 12:50:00,83.33,83.34,83.02,83.1,61788.0,69.7857,69.7941,69.5261,69.5931,61788.0
2018-10-26 13:00:00,83.14,83.5,83.13,83.19,51751.0,69.6266,69.9281,69.6182,69.6684,51751.0
2018-10-26 13:10:00,83.19,83.33,83.08,83.17,44719.0,69.6684,69.7857,69.5763,69.6517,44719.0
2018-10-26 13:20:00,83.16,83.24,83.05,83.16,66319.0,69.6433,69.7103,69.5512,69.6433,66319.0
2018-10-26 13:30:00,83.14,83.16,82.84,82.85,74464.0,69.6266,69.6433,69.3753,69.3837,74464.0
2018-10-26 13:40:00,82.86,83.14,82.85,83.07,98090.0,69.3921,69.6266,69.3837,69.5679,98090.0
2018-10-26 13:50:00,83.07,83.32,82.99,83.24,42272.0,69.5679,69.7773,69.5009,69.7103,42272.0
2018-10-26 14:00:00,83.27,83.33,82.89,83.06,67694.0,69.7354,69.7857,69.4172,69.5596,67694.0
2018-10-26 14:10:00,83.06,83.16,82.89,82.95,72650.0,69.5596,69.6433,69.4172,69.4674,72650.0
2018-10-26 14:20:00,82.95,83.13,82.8,82.98,93062.0,69.4674,69.6182,69.3418,69.4926,93062.0
2018-10-26 14:30:00,82.98,83.14,82.88,83.06,42440.0,69.4926,69.6266,69.4088,69.5596,42440.0
2018-10-26 14:40:00,83.1,83.14,82.7,82.74,41212.0,69.5931,69.6266,69.2581,69.2916,41212.0
2018-10-26 14:50:00,82.74,82.8,82.5,82.58,98913.0,69.2916,69.3418,69.0906,69.1576,98913.0
2018-10-26 15:00:00,82.59,82.59,82.22,82.23,217602.0,69.166,69.166,68.8561,68.8645,217602.0
2018-10-26 15:10:00,82.23,82.46,82.03,82.4,106806.0,68.8645,69.0571,68.697,69.0068,106806.0
2018-10-26 15:20:00,82.39,82.56,82.29,82.38,145372.0,68.9985,69.1408,68.9147,68.9901,145372.0
2018-10-26 15:30:00,82.37,82.38,81.98,82.0,172312.0,68.9817,68.9901,68.6551,68.6719,172312.0
2018-10-26 15:40:00,82.01,82.21,81.81,82.06,221170.0,68.6802,68.8477,68.5127,68.7221,221170.0
2018-10-26 15:50:00,82.09,82.5,81.86,81.95,416416.0,68.7472,69.0906,68.5546,68.63,416416.0
2018-10-29 09:30:00,82.78,83.86,82.51,83.44,188257.0,69.3251,70.2295,69.099,69.8778,188257.0
2018-10-29 09:40:00,83.51,84.22,83.42,84.01,96271.0,69.9364,70.531,69.8611,70.3552,96271.0
2018-10-29 09:50:00,83.93,84.04,83.7,83.95,72623.0,70.2882,70.3803,70.0955,70.3049,72623.0
2018-10-29 10:00:00,83.98,84.31,83.93,84.27,68511.0,70.33,70.6064,70.2882,70.5729,68511.0
2018-10-29 10:10:00,84.32,84.38,84.09,84.24,65520.0,70.6148,70.665,70.4222,70.5478,65520.0
2018-10-29 10:20:00,84.31,84.44,84.18,84.43,52566.0,70.6064,70.7153,70.4975,70.7069,52566.0
2018-10-29 10:30:00,84.45,84.48,84.23,84.39,79594.0,70.7236,70.7488,70.5394,70.6734,79594.0
2018-10-29 10:40:00,84.39,84.47,84.2,84.29,55372.0,70.6734,70.7404,70.5143,70.5896,55372.0
2018-10-29 10:50:00,84.31,84.55,84.14,84.19,81535.0,70.6064,70.8074,70.464,70.5059,81535.0
2018-10-29 11:00:00,84.21,84.45,84.21,84.41,114444.0,70.5226,70.7236,70.5226,70.6901,114444.0
2018-10-29 11:10:00,84.41,84.83,84.35,84.83,113459.0,70.6901,71.0419,70.6399,71.0419,113459.0
2018-10-29 11:20:00,84.83,85.0,84.76,84.89,83337.0,71.0419,71.1842,70.9833,71.0921,83337.0
2018-10-29 11:30:00,84.89,84.94,84.69,84.84,63562.0,71.0921,71.134,70.9246,71.0503,63562.0
2018-10-29 11:40:00,84.85,84.98,84.79,84.81,114013.0,71.0586,71.1675,71.0084,71.0251,114013.0
2018-10-29 11:50:00,84.82,84.89,84.58,84.59,120134.0,71.0335,71.0921,70.8325,70.8409,120134.0
2018-10-29 12:00:00,84.6,84.64,84.42,84.62,78332.0,70.8493,70.8828,70.6985,70.866,78332.0
2018-10-29 12:10:00,84.64,84.84,84.59,84.7,113810.0,70.8828,71.0503,70.8409,70.933,113810.0
2018-10-29 12:20:00,84.73,84.83,84.54,84.82,80659.0,70.9581,71.0419,70.799,71.0335,80659.0
2018-10-29 12:30:00,84.83,85.18,84.74,85.14,163940.0,71.0419,71.335,70.9665,71.3015,163940.0
2018-10-29 12:40:00,85.13,85.27,85.13,85.18,71125.0,71.2931,71.4104,71.2931,71.335,71125.0
2018-10-29 12:50:00,85.18,85.21,84.96,85.11,52494.0,71.335,71.3601,71.1507,71.2764,52494.0
2018-10-29 13:00:00,85.13,85.49,85.13,85.48,85079.0,71.2931,71.5946,71.2931,71.5862,85079.0
2018-10-29 13:10:00,85.47,85.47,85.31,85.36,58330.0,71.5779,71.5779,71.4439,71.4857,58330.0
2018-10-29 13:20:00,85.37,85.52,85.33,85.37,45806.0,71.4941,71.6197,71.4606,71.4941,45806.0
2018-10-29 13:30:00,85.37,85.52,85.32,85.41,42284.0,71.4941,71.6197,71.4522,71.5276,42284.0
2018-10-29 13:40:00,85.41,85.43,85.19,85.25,51627.0,71.5276,71.5444,71.3434,71.3936,51627.0
2018-10-29 13:50:00,85.24,85.42,85.13,85.14,71104.0,71.3852,71.536,71.2931,71.3015,71104.0
2018-10-29 14:00:00,85.12,85.19,84.94,85.07,91806.0,71.2847,71.3434,71.134,71.2429,91806.0
2018-10-29 14:10:00,85.09,85.09,84.54,84.63,103393.0,71.2596,71.2596,70.799,70.8744,103393.0
2018-10-29 14:20:00,84.62,84.65,84.33,84.42,62325.0,70.866,70.8911,70.6231,70.6985,62325.0
2018-10-29 14:30:00,84.41,84.41,84.15,84.19,69758.0,70.6901,70.6901,70.4724,70.5059,69758.0
2018-10-29 14:40:00,84.2,84.58,84.18,84.42,83654.0,70.5143,70.8325,70.4975,70.6985,83654.0
2018-10-29 14:50:00,84.39,84.45,84.24,84.38,80913.0,70.6734,70.7236,70.5478,70.665,80913.0
2018-10-29 15:00:00,84.38,84.42,84.16,84.34,101994.0,70.665,70.6985,70.4808,70.6315,101994.0
2018-10-29 15:10:00,84.34,84.38,83.85,84.16,143498.0,70.6315,70.665,70.2212,70.4808,143498.0
2018-10-29 15:20:00,84.16,84.17,83.83,83.93,120206.0,70.4808,70.4892,70.2044,70.2882,120206.0
2018-10-29 15:30:00,83.92,83.95,83.49,83.56,163966.0,70.2798,70.3049,69.9197,69.9783,163966.0
2018-10-29 15:40:00,83.56,83.82,83.06,83.69,223550.0,69.9783,70.196,69.5596,70.0872,223550.0
2018-10-29 15:50:00,83.71,84.12,83.69,84.1,273029.0,70.1039,70.4473,70.0872,70.4305,273029.0
2018-10-30 09:30:00,84.8,85.33,84.55,84.96,207991.0,71.0168,71.4606,70.8074,71.1507,207991.0
2018-10-30 09:40:00,84.99,85.55,84.92,85.48,179534.0,71.1759,71.6448,71.1172,71.5862,179534.0
2018-10-30 09:50:00,85.44,85.7,84.83,85.64,113685.0,71.5527,71.7705,71.0419,71.7202,113685.0
2018-10-30 10:00:00,85.65,85.82,85.29,85.48,121123.0,71.7286,71.871,71.4271,71.5862,121123.0
2018-10-30 10:10:00,85.47,85.5,85.1,85.41,88140.0,71.5779,71.603,71.268,71.5276,88140.0
2018-10-30 10:20:00,85.42,85.58,85.37,85.54,62103.0,71.536,71.67,71.4941,71.6365,62103.0
2018-10-30 10:30:00,85.56,85.65,85.22,85.3,70159.0,71.6532,71.7286,71.3685,71.4355,70159.0
2018-10-30 10:40:00,85.28,85.42,85.23,85.41,83443.0,71.4187,71.536,71.3769,71.5276,83443.0
2018-10-30 10:50:00,85.42,85.56,85.25,85.5,78404.0,71.536,71.6532,71.3936,71.603,78404.0
2018-10-30 11:00:00,85.5,85.79,85.34,85.79,127111.0,71.603,71.8458,71.469,71.8458,127111.0
2018-10-30 11:10:00,85.8,85.83,85.32,85.6,144316.0,71.8542,71.8793,71.4522,71.6867,144316.0
2018-10-30 11:20:00,85.6,86.07,85.59,86.02,80377.0,71.6867,72.0803,71.6783,72.0385,80377.0
2018-10-30 11:30:00,86.04,86.23,85.93,86.18,113783.0,72.0552,72.2143,71.9631,72.1724,113783.0
2018-10-30 11:40:00,86.19,86.47,86.06,86.45,92667.0,72.1808,72.4153,72.072,72.3986,92667.0
2018-10-30 11:50:00,86.45,86.47,85.98,85.99,100978.0,72.3986,72.4153,72.005,72.0133,100978.0
2018-10-30 12:00:00,85.99,86.18,85.92,86.11,56187.0,72.0133,72.1724,71.9547,72.1138,56187.0
2018-10-30 12:10:00,86.14,86.24,85.93,86.01,60940.0,72.139,72.2227,71.9631,72.0301,60940.0
2018-10-30 12:20:00,86.02,86.04,85.87,86.02,77836.0,72.0385,72.0552,71.9128,72.0385,77836.0
2018-10-30 12:30:00,86.0,86.02,85.75,86.0,61901.0,72.0217,72.0385,71.8123,72.0217,61901.0
2018-10-30 12:40:00,86.01,86.03,85.74,85.77,92706.0,72.0301,72.0468,71.804,71.8291,92706.0
2018-10-30 12:50:00,85.76,85.88,85.52,85.54,78803.0,71.8207,71.9212,71.6197,71.6365,78803.0
2018-10-30 13:00:00,85.51,85.64,85.44,85.59,57111.0,71.6113,71.7202,71.5527,71.6783,57111.0
2018-10-30 13:10:00,85.59,85.6,85.28,85.46,66235.0,71.6783,71.6867,71.4187,71.5695,66235.0
2018-10-30 13:20:00,85.45,85.55,85.16,85.19,76520.0,71.5611,71.6448,71.3182,71.3434,76520.0
2018-10-30 13:30:00,85.21,85.28,85.08,85.25,57773.0,71.3601,71.4187,71.2512,71.3936,57773.0
2018-10-30 13:40:00,85.27,85.59,85.27,85.57,58472.0,71.4104,71.6783,71.4104,71.6616,58472.0
2018-10-30 13:50:00,85.55,85.68,85.44,85.67,52176.0,71.6448,71.7537,71.5527,71.7453,52176.0
2018-10-30 14:00:00,85.66,85.72,85.32,85.36,78368.0,71.737,71.7872,71.4522,71.4857,78368.0
2018-10-30 14:10:00,85.36,85.52,85.33,85.39,68335.0,71.4857,71.6197,71.4606,71.5109,68335.0
2018-10-30 14:20:00,85.41,85.62,85.41,85.58,108327.0,71.5276,71.7035,71.5276,71.67,108327.0
2018-10-30 14:30:00,85.58,85.66,85.31,85.34,102872.0,71.67,71.737,71.4439,71.469,102872.0
2018-10-30 14:40:00,85.37,85.38,85.17,85.29,70670.0,71.4941,71.5025,71.3266,71.4271,70670.0
2018-10-30 14:50:00,85.3,85.59,85.28,85.44,142268.0,71.4355,71.6783,71.4187,71.5527,142268.0
2018-10-30 15:00:00,85.42,85.46,85.19,85.3,88609.0,71.536,71.5695,71.3434,71.4355,88609.0
2018-10-30 15:10:00,85.3,85.56,85.27,85.38,140050.0,71.4355,71.6532,71.4104,71.5025,140050.0
2018-10-30 15:20:00,85.39,85.52,85.21,85.38,192877.0,71.5109,71.6197,71.3601,71.5025,192877.0
2018-10-30 15:30:00,85.39,85.58,85.3,85.37,330269.0,71.5109,71.67,71.4355,71.4941,330269.0
2018-10-30 15:40:00,85.38,85.64,85.37,85.62,300159.0,71.5025,71.7202,71.4941,71.7035,300159.0
2018-10-30 15:50:00,85.61,85.82,85.61,85.77,371696.0,71.6951,71.871,71.6951,71.8291,371696.0
2018-10-31 09:30:00,86.47,86.47,85.74,85.85,137664.0,72.4153,72.4153,71.804,71.8961,137664.0
2018-10-31 09:40:00,85.88,86.18,85.71,85.73,71916.0,71.9212,72.1724,71.7788,71.7956,71916.0
2018-10-31 09:50:00,85.74,85.88,85.6,85.67,112908.0,71.804,71.9212,71.6867,71.7453,112908.0
2018-10-31 10:00:00,85.69,85.7,85.07,85.24,84468.0,71.7621,71.7705,71.2429,71.3852,84468.0
2018-10-31 10:10:00,85.26,85.54,85.24,85.54,56019.0,71.402,71.6365,71.3852,71.6365,56019.0
2018-10-31 10:20:00,85.55,85.75,85.47,85.63,53230.0,71.6448,71.8123,71.5779,71.7118,53230.0
2018-10-31 10:30:00,85.66,85.72,85.49,85.52,55723.0,71.737,71.7872,71.5946,71.6197,55723.0
2018-10-31 10:40:00,85.5,85.59,85.08,85.09,76764.0,71.603,71.6783,71.2512,71.2596,76764.0
2018-10-31 10:50:00,85.12,85.25,84.96,85.16,104884.0,71.2847,71.3936,71.1507,71.3182,104884.0
2018-10-31 11:00:00,85.16,85.22,85.0,85.13,53187.0,71.3182,71.3685,71.1842,71.2931,53187.0
2018-10-31 11:10:00,85.12,85.39,85.12,85.27,130588.0,71.2847,71.5109,71.2847,71.4104,130588.0
2018-10-31 11:20:00,85.29,85.42,85.25,85.3,64133.0,71.4271,71.536,71.3936,71.4355,64133.0
2018-10-31 11:30:00,85.32,85.45,85.24,85.42,36501.0,71.4522,71.5611,71.3852,71.536,36501.0
2018-10-31 11:40:00,85.45,85.49,85.2,85.26,37758.0,71.5611,71.5946,71.3517,71.402,37758.0
2018-10-31 11:50:00,85.29,85.44,85.26,85.26,61203.0,71.4271,71.5527,71.402,71.402,61203.0
2018-10-31 12:00:00,85.26,85.29,85.04,85.11,40233.0,71.402,71.4271,71.2177,71.2764,40233.0
2018-10-31 12:10:00,85.14,85.19,84.98,85.0,27543.0,71.3015,71.3434,71.1675,71.1842,27543.0
2018-10-31 12:20:00,85.0,85.28,84.98,85.16,29488.0,71.1842,71.4187,71.1675,71.3182,29488.0
2018-10-31 12:30:00,85.17,85.25,85.05,85.22,41200.0,71.3266,71.3936,71.2261,71.3685,41200.0
2018-10-31 12:40:00,85.21,85.36,85.13,85.26,106808.0,71.3601,71.4857,71.2931,71.402,106808.0
2018-10-31 12:50:00,85.27,85.29,85.18,85.22,52896.0,71.4104,71.4271,71.335,71.3685,52896.0
2018-10-31 13:00:00,85.23,85.26,85.18,85.23,37935.0,71.3769,71.402,71.335,71.3769,37935.0
2018-10-31 13:10:00,85.22,85.29,85.22,85.24,100295.0,71.3685,71.4271,71.3685,71.3852,100295.0
2018-10-31 13:20:00,85.24,85.28,84.93,84.95,64257.0,71.3852,71.4187,71.1256,71.1424,64257.0
2018-10-31 13:30:00,84.96,84.96,84.77,84.83,49322.0,71.1507,71.1507,70.9916,71.0419,49322.0
2018-10-31 13:40:00,84.83,84.96,84.78,84.92,131613.0,71.0419,71.1507,71.0,71.1172,131613.0
2018-10-31 13:50:00,84.93,84.96,84.85,84.93,51590.0,71.1256,71.1507,71.0586,71.1256,51590.0
2018-10-31 14:00:00,84.94,85.1,84.85,85.09,38539.0,71.134,71.268,71.0586,71.2596,38539.0
2018-10-31 14:10:00,85.09,85.13,85.0,85.12,59665.0,71.2596,71.2931,71.1842,71.2847,59665.0
2018-10-31 14:20:00,85.11,85.17,85.03,85.04,58745.0,71.2764,71.3266,71.2094,71.2177,58745.0
2018-10-31 14:30:00,85.04,85.05,84.86,84.92,58942.0,71.2177,71.2261,71.067,71.1172,58942.0
2018-10-31 14:40:00,84.93,85.04,84.87,84.87,163464.0,71.1256,71.2177,71.0754,71.0754,163464.0
2018-10-31 14:50:00,84.87,84.96,84.82,84.83,67764.0,71.0754,71.1507,71.0335,71.0419,67764.0
2018-10-31 15:00:00,84.82,84.91,84.6,84.6,74615.0,71.0335,71.1089,70.8493,70.8493,74615.0
2018-10-31 15:10:00,84.61,84.74,84.6,84.61,133718.0,70.8576,70.9665,70.8493,70.8576,133718.0
2018-10-31 15:20:00,84.61,84.63,84.3,84.42,233121.0,70.8576,70.8744,70.598,70.6985,233121.0
2018-10-31 15:30:00,84.41,84.42,83.85,83.87,209724.0,70.6901,70.6985,70.2212,70.2379,209724.0
2018-10-31 15:40:00,83.88,84.04,83.61,83.63,335934.0,70.2463,70.3803,70.0202,70.0369,335934.0
2018-10-31 15:50:00,83.64,83.74,83.52,83.58,596846.0,70.0453,70.129,69.9448,69.995,596846.0
2018-11-01 09:30:00,83.51,83.64,82.98,83.48,185432.0,69.9364,70.0453,69.4926,69.9113,185432.0
2018-11-01 09:40:00,83.48,83.75,83.2,83.74,60124.0,69.9113,70.1374,69.6768,70.129,60124.0
2018-11-01 09:50:00,83.75,84.11,83.71,83.93,53797.0,70.1374,70.4389,70.1039,70.2882,53797.0
2018-11-01 10:00:00,83.96,83.96,83.29,83.49,79980.0,70.3133,70.3133,69.7522,69.9197,79980.0
2018-11-01 10:10:00,83.5,84.04,83.49,83.71,83087.0,69.9281,70.3803,69.9197,70.1039,83087.0
2018-11-01 10:20:00,83.72,84.08,83.7,83.99,96158.0,70.1123,70.4138,70.0955,70.3384,96158.0
2018-11-01 10:30:00,83.99,84.16,83.76,83.76,102703.0,70.3384,70.4808,70.1458,70.1458,102703.0
2018-11-01 10:40:00,83.78,83.81,83.53,83.56,79770.0,70.1625,70.1877,69.9532,69.9783,79770.0
2018-11-01 10:50:00,83.56,83.6,83.4,83.49,85043.0,69.9783,70.0118,69.8443,69.9197,85043.0
2018-11-01 11:00:00,83.5,83.55,83.26,83.34,76336.0,69.9281,69.9699,69.7271,69.7941,76336.0
2018-11-01 11:10:00,83.35,83.56,83.34,83.52,57847.0,69.8024,69.9783,69.7941,69.9448,57847.0
2018-11-01 11:20:00,83.53,83.76,83.49,83.65,69992.0,69.9532,70.1458,69.9197,70.0537,69992.0
2018-11-01 11:30:00,83.61,83.65,83.4,83.6,59305.0,70.0202,70.0537,69.8443,70.0118,59305.0
2018-11-01 11:40:00,83.61,83.75,83.47,83.75,126381.0,70.0202,70.1374,69.9029,70.1374,126381.0
2018-11-01 11:50:00,83.8,84.05,83.71,83.95,76668.0,70.1793,70.3887,70.1039,70.3049,76668.0
2018-11-01 12:00:00,83.94,84.21,83.94,84.16,48746.0,70.2965,70.5226,70.2965,70.4808,48746.0
2018-11-01 12:10:00,84.16,84.18,83.84,83.87,55448.0,70.4808,70.4975,70.2128,70.2379,55448.0
2018-11-01 12:20:00,83.88,83.94,83.71,83.8,29644.0,70.2463,70.2965,70.1039,70.1793,29644.0
2018-11-01 12:30:00,83.82,84.03,83.82,83.96,43634.0,70.196,70.3719,70.196,70.3133,43634.0
2018-11-01 12:40:00,83.96,84.14,83.94,84.11,50818.0,70.3133,70.464,70.2965,70.4389,50818.0
2018-11-01 12:50:00,84.11,84.18,84.01,84.18,51820.0,70.4389,70.4975,70.3552,70.4975,51820.0
2018-11-01 13:00:00,84.17,84.28,84.0,84.08,58722.0,70.4892,70.5813,70.3468,70.4138,58722.0
2018-11-01 13:10:00,84.07,84.27,84.06,84.19,40070.0,70.4054,70.5729,70.397,70.5059,40070.0
2018-11-01 13:20:00,84.2,84.34,84.19,84.32,32467.0,70.5143,70.6315,70.5059,70.6148,32467.0
2018-11-01 13:30:00,84.33,84.38,84.24,84.26,62983.0,70.6231,70.665,70.5478,70.5645,62983.0
2018-11-01 13:40:00,84.26,84.3,84.12,84.14,42182.0,70.5645,70.598,70.4473,70.464,42182.0
2018-11-01 13:50:00,84.14,84.19,84.06,84.12,32659.0,70.464,70.5059,70.397,70.4473,32659.0
2018-11-01 14:00:00,84.12,84.18,83.94,83.99,30433.0,70.4473,70.4975,70.2965,70.3384,30433.0
2018-11-01 14:10:00,83.99,84.19,83.98,84.17,32139.0,70.3384,70.5059,70.33,70.4892,32139.0
2018-11-01 14:20:00,84.17,84.17,83.98,84.04,46370.0,70.4892,70.4892,70.33,70.3803,46370.0
2018-11-01 14:30:00,84.03,84.07,83.88,84.01,51255.0,70.3719,70.4054,70.2463,70.3552,51255.0
2018-11-01 14:40:00,84.01,84.14,83.94,84.11,42001.0,70.3552,70.464,70.2965,70.4389,42001.0
2018-11-01 14:50:00,84.11,84.24,84.06,84.2,34235.0,70.4389,70.5478,70.397,70.5143,34235.0
2018-11-01 15:00:00,84.19,84.28,84.13,84.28,69855.0,70.5059,70.5813,70.4557,70.5813,69855.0
2018-11-01 15:10:00,84.29,84.34,84.2,84.3,89587.0,70.5896,70.6315,70.5143,70.598,89587.0
2018-11-01 15:20:00,84.31,84.34,84.23,84.31,58051.0,70.6064,70.6315,70.5394,70.6064,58051.0
2018-11-01 15:30:00,84.3,84.3,84.12,84.14,99714.0,70.598,70.598,70.4473,70.464,99714.0
2018-11-01 15:40:00,84.15,84.24,84.08,84.11,189652.0,70.4724,70.5478,70.4138,70.4389,189652.0
2018-11-01 15:50:00,84.11,84.22,84.0,84.19,352574.0,70.4389,70.531,70.3468,70.5059,352574.0
2018-11-02 09:30:00,84.76,85.67,84.75,85.55,177500.0,70.9833,71.7453,70.9749,71.6448,177500.0
2018-11-02 09:40:00,85.52,85.52,84.78,84.81,168133.0,71.6197,71.6197,71.0,71.0251,168133.0
2018-11-02 09:50:00,84.81,85.01,84.39,84.85,98001.0,71.0251,71.1926,70.6734,71.0586,98001.0
2018-11-02 10:00:00,84.92,85.03,84.58,85.03,60282.0,71.1172,71.2094,70.8325,71.2094,60282.0
2018-11-02 10:10:00,85.08,85.25,84.96,85.15,41822.0,71.2512,71.3936,71.1507,71.3099,41822.0
2018-11-02 10:20:00,85.17,85.25,84.9,84.9,74153.0,71.3266,71.3936,71.1005,71.1005,74153.0
2018-11-02 10:30:00,84.87,84.91,84.42,84.55,107706.0,71.0754,71.1089,70.6985,70.8074,107706.0
2018-11-02 10:40:00,84.51,84.54,84.15,84.15,94872.0,70.7739,70.799,70.4724,70.4724,94872.0
2018-11-02 10:50:00,84.19,84.64,84.19,84.62,39732.0,70.5059,70.8828,70.5059,70.866,39732.0
2018-11-02 11:00:00,84.62,84.65,84.4,84.6,50817.0,70.866,70.8911,70.6818,70.8493,50817.0
2018-11-02 11:10:00,84.6,84.69,84.42,84.51,57234.0,70.8493,70.9246,70.6985,70.7739,57234.0
2018-11-02 11:20:00,84.53,84.76,84.39,84.51,53335.0,70.7906,70.9833,70.6734,70.7739,53335.0
2018-11-02 11:30:00,84.51,84.61,84.17,84.32,28859.0,70.7739,70.8576,70.4892,70.6148,28859.0
2018-11-02 11:40:00,84.31,84.33,84.02,84.02,38040.0,70.6064,70.6231,70.3635,70.3635,38040.0
2018-11-02 11:50:00,84.06,84.22,83.92,84.22,46393.0,70.397,70.531,70.2798,70.531,46393.0
2018-11-02 12:00:00,84.21,84.32,84.08,84.11,33974.0,70.5226,70.6148,70.4138,70.4389,33974.0
2018-11-02 12:10:00,84.12,84.16,84.01,84.07,57345.0,70.4473,70.4808,70.3552,70.4054,57345.0
2018-11-02 12:20:00,84.06,84.25,83.98,84.2,56482.0,70.397,70.5561,70.33,70.5143,56482.0
2018-11-02 12:30:00,84.23,84.25,83.75,83.84,94213.0,70.5394,70.5561,70.1374,70.2128,94213.0
2018-11-02 12:40:00,83.85,84.05,83.85,83.92,62131.0,70.2212,70.3887,70.2212,70.2798,62131.0
2018-11-02 12:50:00,83.94,83.96,83.55,83.74,44346.0,70.2965,70.3133,69.9699,70.129,44346.0
2018-11-02 13:00:00,83.74,83.77,83.46,83.64,44161.0,70.129,70.1542,69.8946,70.0453,44161.0
2018-11-02 13:10:00,83.63,83.74,83.58,83.67,42371.0,70.0369,70.129,69.995,70.0704,42371.0
2018-11-02 13:20:00,83.66,83.82,83.63,83.82,24037.0,70.062,70.196,70.0369,70.196,24037.0
2018-11-02 13:30:00,83.81,83.94,83.77,83.77,29619.0,70.1877,70.2965,70.1542,70.1542,29619.0
2018-11-02 13:40:00,83.75,83.84,83.71,83.77,52488.0,70.1374,70.2128,70.1039,70.1542,52488.0
2018-11-02 13:50:00,83.78,84.07,83.73,84.07,64977.0,70.1625,70.4054,70.1207,70.4054,64977.0
2018-11-02 14:00:00,84.07,84.07,83.85,83.85,42748.0,70.4054,70.4054,70.2212,70.2212,42748.0
2018-11-02 14:10:00,83.85,83.9,83.71,83.82,33084.0,70.2212,70.263,70.1039,70.196,33084.0
2018-11-02 14:20:00,83.81,84.34,83.69,84.31,44006.0,70.1877,70.6315,70.0872,70.6064,44006.0
2018-11-02 14:30:00,84.25,84.26,83.99,84.04,37314.0,70.5561,70.5645,70.3384,70.3803,37314.0
2018-11-02 14:40:00,84.04,84.23,84.02,84.18,28648.0,70.3803,70.5394,70.3635,70.4975,28648.0
2018-11-02 14:50:00,84.18,84.22,84.12,84.19,37154.0,70.4975,70.531,70.4473,70.5059,37154.0
2018-11-02 15:00:00,84.18,84.2,83.98,84.11,38904.0,70.4975,70.5143,70.33,70.4389,38904.0
2018-11-02 15:10:00,84.13,84.3,84.08,84.09,57120.0,70.4557,70.598,70.4138,70.4222,57120.0
2018-11-02 15:20:00,84.1,84.25,84.1,84.24,48740.0,70.4305,70.5561,70.4305,70.5478,48740.0
2018-11-02 15:30:00,84.23,84.35,84.17,84.32,86974.0,70.5394,70.6399,70.4892,70.6148,86974.0
2018-11-02 15:40:00,84.31,84.36,84.14,84.31,107451.0,70.6064,70.6483,70.464,70.6064,107451.0
2018-11-02 15:50:00,84.3,84.4,84.23,84.4,302532.0,70.598,70.6818,70.5394,70.6818,302532.0
2018-11-05 09:30:00,84.56,85.1,84.1,84.93,114114.0,70.8158,71.268,70.4305,71.1256,114114.0
2018-11-05 09:40:00,84.93,85.15,84.73,84.74,74185.0,71.1256,71.3099,70.9581,70.9665,74185.0
2018-11-05 09:50:00,84.78,84.79,84.46,84.62,35640.0,71.0,71.0084,70.732,70.866,35640.0
2018-11-05 10:00:00,84.7,84.73,84.26,84.48,30968.0,70.933,70.9581,70.5645,70.7488,30968.0
2018-11-05 10:10:00,84.49,84.57,84.27,84.27,34975.0,70.7571,70.8241,70.5729,70.5729,34975.0
2018-11-05 10:20:00,84.29,84.51,84.25,84.5,42407.0,70.5896,70.7739,70.5561,70.7655,42407.0
2018-11-05 10:30:00,84.5,84.65,84.36,84.55,64252.0,70.7655,70.8911,70.6483,70.8074,64252.0
2018-11-05 10:40:00,84.54,84.67,84.42,84.54,73158.0,70.799,70.9079,70.6985,70.799,73158.0
2018-11-05 10:50:00,84.55,84.6,84.31,84.45,173318.0,70.8074,70.8493,70.6064,70.7236,173318.0
2018-11-05 11:00:00,84.41,84.57,84.36,84.46,72655.0,70.6901,70.8241,70.6483,70.732,72655.0
2018-11-05 11:10:00,84.47,84.86,84.44,84.8,102196.0,70.7404,71.067,70.7153,71.0168,102196.0
2018-11-05 11:20:00,84.82,85.01,84.81,84.99,47841.0,71.0335,71.1926,71.0251,71.1759,47841.0
2018-11-05 11:30:00,84.99,85.08,84.75,85.03,108945.0,71.1759,71.2512,70.9749,71.2094,108945.0
2018-11-05 11:40:00,85.06,85.14,84.99,85.03,107204.0,71.2345,71.3015,71.1759,71.2094,107204.0
2018-11-05 11:50:00,85.05,85.27,84.95,85.24,94896.0,71.2261,71.4104,71.1424,71.3852,94896.0
2018-11-05 12:00:00,85.24,85.29,85.15,85.24,106062.0,71.3852,71.4271,71.3099,71.3852,106062.0
2018-11-05 12:10:00,85.23,85.51,85.18,85.47,131436.0,71.3769,71.6113,71.335,71.5779,131436.0
2018-11-05 12:20:00,85.45,85.52,85.25,85.35,99344.0,71.5611,71.6197,71.3936,71.4774,99344.0
2018-11-05 12:30:00,85.34,85.36,85.15,85.21,33211.0,71.469,71.4857,71.3099,71.3601,33211.0
2018-11-05 12:40:00,85.22,85.22,85.07,85.17,30015.0,71.3685,71.3685,71.2429,71.3266,30015.0
2018-11-05 12:50:00,85.15,85.21,85.1,85.19,18797.0,71.3099,71.3601,71.268,71.3434,18797.0
2018-11-05 13:00:00,85.18,85.28,85.12,85.25,24966.0,71.335,71.4187,71.2847,71.3936,24966.0
2018-11-05 13:10:00,85.23,85.38,85.23,85.33,34611.0,71.3769,71.5025,71.3769,71.4606,34611.0
2018-11-05 13:20:00,85.37,85.41,85.26,85.32,32552.0,71.4941,71.5276,71.402,71.4522,32552.0
2018-11-05 13:30:00,85.31,85.36,85.25,85.31,35835.0,71.4439,71.4857,71.3936,71.4439,35835.0
2018-11-05 13:40:00,85.31,85.32,85.24,85.31,24769.0,71.4439,71.4522,71.3852,71.4439,24769.0
2018-11-05 13:50:00,85.31,85.41,85.26,85.4,26389.0,71.4439,71.5276,71.402,71.5192,26389.0
2018-11-05 14:00:00,85.4,85.4,85.23,85.27,31038.0,71.5192,71.5192,71.3769,71.4104,31038.0
2018-11-05 14:10:00,85.28,85.34,85.21,85.29,28302.0,71.4187,71.469,71.3601,71.4271,28302.0
2018-11-05 14:20:00,85.3,85.4,85.29,85.39,35663.0,71.4355,71.5192,71.4271,71.5109,35663.0
2018-11-05 14:30:00,85.39,85.39,85.27,85.38,35549.0,71.5109,71.5109,71.4104,71.5025,35549.0
2018-11-05 14:40:00,85.38,85.42,85.33,85.36,59971.0,71.5025,71.536,71.4606,71.4857,59971.0
2018-11-05 14:50:00,85.36,85.41,85.25,85.25,41912.0,71.4857,71.5276,71.3936,71.3936,41912.0
2018-11-05 15:00:00,85.26,85.34,85.25,85.25,38132.0,71.402,71.469,71.3936,71.3936,38132.0
2018-11-05 15:10:00,85.27,85.36,85.25,85.28,29906.0,71.4104,71.4857,71.3936,71.4187,29906.0
2018-11-05 15:20:00,85.28,85.33,85.13,85.2,52554.0,71.4187,71.4606,71.2931,71.3517,52554.0
2018-11-05 15:30:00,85.21,85.29,85.19,85.27,91012.0,71.3601,71.4271,71.3434,71.4104,91012.0
2018-11-05 15:40:00,85.28,85.4,85.26,85.34,117269.0,71.4187,71.5192,71.402,71.469,117269.0
2018-11-05 15:50:00,85.34,85.36,85.2,85.34,301909.0,71.469,71.4857,71.3517,71.469,301909.0
2018-11-06 09:30:00,85.44,85.67,85.3,85.42,103822.0,71.5527,71.7453,71.4355,71.536,103822.0
2018-11-06 09:40:00,85.45,85.66,85.42,85.48,121045.0,71.5611,71.737,71.536,71.5862,121045.0
2018-11-06 09:50:00,85.48,85.6,85.45,85.55,112520.0,71.5862,71.6867,71.5611,71.6448,112520.0
2018-11-06 10:00:00,85.54,85.62,85.41,85.49,87770.0,71.6365,71.7035,71.5276,71.5946,87770.0
2018-11-06 10:10:00,85.5,85.51,85.34,85.4,88510.0,71.603,71.6113,71.469,71.5192,88510.0
2018-11-06 10:20:00,85.43,85.54,85.31,85.36,76202.0,71.5444,71.6365,71.4439,71.4857,76202.0
2018-11-06 10:30:00,85.36,85.52,85.36,85.49,46197.0,71.4857,71.6197,71.4857,71.5946,46197.0
2018-11-06 10:40:00,85.48,85.54,85.37,85.48,56401.0,71.5862,71.6365,71.4941,71.5862,56401.0
2018-11-06 10:50:00,85.46,85.47,85.31,85.34,29740.0,71.5695,71.5779,71.4439,71.469,29740.0
2018-11-06 11:00:00,85.35,85.36,85.15,85.15,33221.0,71.4774,71.4857,71.3099,71.3099,33221.0
2018-11-06 11:10:00,85.15,85.22,84.99,85.06,24934.0,71.3099,71.3685,71.1759,71.2345,24934.0
2018-11-06 11:20:00,85.06,85.16,85.06,85.14,20835.0,71.2345,71.3182,71.2345,71.3015,20835.0
2018-11-06 11:30:00,85.15,85.18,85.04,85.07,15337.0,71.3099,71.335,71.2177,71.2429,15337.0
2018-11-06 11:40:00,85.08,85.22,84.93,85.19,41142.0,71.2512,71.3685,71.1256,71.3434,41142.0
2018-11-06 11:50:00,85.18,85.43,85.15,85.42,37275.0,71.335,71.5444,71.3099,71.536,37275.0
2018-11-06 12:00:00,85.42,85.5,85.34,85.43,48196.0,71.536,71.603,71.469,71.5444,48196.0
2018-11-06 12:10:00,85.43,85.53,85.32,85.35,49540.0,71.5444,71.6281,71.4522,71.4774,49540.0
2018-11-06 12:20:00,85.36,85.52,85.35,85.5,133833.0,71.4857,71.6197,71.4774,71.603,133833.0
2018-11-06 12:30:00,85.5,85.54,85.43,85.53,83194.0,71.603,71.6365,71.5444,71.6281,83194.0
2018-11-06 12:40:00,85.55,85.55,85.42,85.44,130864.0,71.6448,71.6448,71.536,71.5527,130864.0
2018-11-06 12:50:00,85.43,85.53,85.35,85.53,27394.0,71.5444,71.6281,71.4774,71.6281,27394.0
2018-11-06 13:00:00,85.53,85.59,85.41,85.5,63554.0,71.6281,71.6783,71.5276,71.603,63554.0
2018-11-06 13:10:00,85.5,85.54,85.44,85.47,62289.0,71.603,71.6365,71.5527,71.5779,62289.0
2018-11-06 13:20:00,85.48,85.56,85.46,85.5,57368.0,71.5862,71.6532,71.5695,71.603,57368.0
2018-11-06 13:30:00,85.5,85.56,85.4,85.42,74625.0,71.603,71.6532,71.5192,71.536,74625.0
2018-11-06 13:40:00,85.42,85.45,85.35,85.43,22083.0,71.536,71.5611,71.4774,71.5444,22083.0
2018-11-06 13:50:00,85.45,85.5,85.43,85.48,18692.0,71.5611,71.603,71.5444,71.5862,18692.0
2018-11-06 14:00:00,85.48,85.52,85.39,85.49,30416.0,71.5862,71.6197,71.5109,71.5946,30416.0
2018-11-06 14:10:00,85.49,85.52,85.43,85.47,38685.0,71.5946,71.6197,71.5444,71.5779,38685.0
2018-11-06 14:20:00,85.49,85.5,85.27,85.33,36741.0,71.5946,71.603,71.4104,71.4606,36741.0
2018-11-06 14:30:00,85.34,85.34,85.18,85.24,43479.0,71.469,71.469,71.335,71.3852,43479.0
2018-11-06 14:40:00,85.23,85.32,85.2,85.23,24521.0,71.3769,71.4522,71.3517,71.3769,24521.0
2018-11-06 14:50:00,85.24,85.48,85.24,85.42,41991.0,71.3852,71.5862,71.3852,71.536,41991.0
2018-11-06 15:00:00,85.42,85.53,85.38,85.48,47039.0,71.536,71.6281,71.5025,71.5862,47039.0
2018-11-06 15:10:00,85.48,85.53,85.42,85.43,59558.0,71.5862,71.6281,71.536,71.5444,59558.0
2018-11-06 15:20:00,85.44,85.53,85.42,85.45,74589.0,71.5527,71.6281,71.536,71.5611,74589.0
2018-11-06 15:30:00,85.47,85.51,85.41,85.43,89390.0,71.5779,71.6113,71.5276,71.5444,89390.0
2018-11-06 15:40:00,85.43,85.52,85.42,85.47,108524.0,71.5444,71.6197,71.536,71.5779,108524.0
2018-11-06 15:50:00,85.47,85.6,85.46,85.58,378934.0,71.5779,71.6867,71.5695,71.67,378934.0
2018-11-07 09:30:00,87.51,87.66,87.02,87.39,460480.0,73.2863,73.4119,72.8759,73.1858,460480.0
2018-11-07 09:40:00,87.44,87.65,87.22,87.34,199536.0,73.2277,73.4035,73.0434,73.1439,199536.0
2018-11-07 09:50:00,87.37,87.49,87.0,87.4,92441.0,73.169,73.2695,72.8592,73.1942,92441.0
2018-11-07 10:00:00,87.42,87.55,86.63,86.81,92871.0,73.2109,73.3198,72.5493,72.7,92871.0
2018-11-07 10:10:00,86.8,86.87,86.32,86.36,114655.0,72.6917,72.7503,72.2897,72.3232,114655.0
2018-11-07 10:20:00,86.37,86.42,85.92,86.0,81826.0,72.3316,72.3734,71.9547,72.0217,81826.0
2018-11-07 10:30:00,86.04,86.05,85.76,85.9,98430.0,72.0552,72.0636,71.8207,71.938,98430.0
2018-11-07 10:40:00,85.91,86.19,85.81,86.13,153017.0,71.9463,72.1808,71.8626,72.1306,153017.0
2018-11-07 10:50:00,86.13,86.33,86.09,86.24,170092.0,72.1306,72.2981,72.0971,72.2227,170092.0
2018-11-07 11:00:00,86.26,86.41,86.08,86.41,263309.0,72.2394,72.3651,72.0887,72.3651,263309.0
2018-11-07 11:10:00,86.42,86.46,86.27,86.42,93044.0,72.3734,72.4069,72.2478,72.3734,93044.0
2018-11-07 11:20:00,86.39,86.56,86.2,86.27,75394.0,72.3483,72.4907,72.1892,72.2478,75394.0
2018-11-07 11:30:00,86.27,86.39,86.23,86.34,203875.0,72.2478,72.3483,72.2143,72.3064,203875.0
2018-11-07 11:40:00,86.35,86.46,86.21,86.31,138802.0,72.3148,72.4069,72.1976,72.2813,138802.0
2018-11-07 11:50:00,86.3,86.31,86.13,86.18,61773.0,72.2729,72.2813,72.1306,72.1724,61773.0
2018-11-07 12:00:00,86.15,86.38,86.15,86.27,92277.0,72.1473,72.3399,72.1473,72.2478,92277.0
2018-11-07 12:10:00,86.27,86.35,86.23,86.34,68002.0,72.2478,72.3148,72.2143,72.3064,68002.0
2018-11-07 12:20:00,86.34,86.34,86.28,86.32,55838.0,72.3064,72.3064,72.2562,72.2897,55838.0
2018-11-07 12:30:00,86.34,86.34,86.27,86.29,61157.0,72.3064,72.3064,72.2478,72.2646,61157.0
2018-11-07 12:40:00,86.3,86.33,86.21,86.28,63690.0,72.2729,72.2981,72.1976,72.2562,63690.0
2018-11-07 12:50:00,86.28,86.33,86.17,86.26,43640.0,72.2562,72.2981,72.1641,72.2394,43640.0
2018-11-07 13:00:00,86.25,86.33,86.25,86.3,83345.0,72.2311,72.2981,72.2311,72.2729,83345.0
2018-11-07 13:10:00,86.3,86.33,86.23,86.29,47718.0,72.2729,72.2981,72.2143,72.2646,47718.0
2018-11-07 13:20:00,86.3,86.45,86.25,86.42,218014.0,72.2729,72.3986,72.2311,72.3734,218014.0
2018-11-07 13:30:00,86.42,86.54,86.33,86.43,131773.0,72.3734,72.4739,72.2981,72.3818,131773.0
2018-11-07 13:40:00,86.44,86.67,86.32,86.67,93555.0,72.3902,72.5828,72.2897,72.5828,93555.0
2018-11-07 13:50:00,86.67,86.74,86.47,86.74,71813.0,72.5828,72.6414,72.4153,72.6414,71813.0
2018-11-07 14:00:00,86.74,86.81,86.57,86.76,103575.0,72.6414,72.7,72.4991,72.6582,103575.0
2018-11-07 14:10:00,86.76,86.93,86.58,86.81,154143.0,72.6582,72.8005,72.5074,72.7,154143.0
2018-11-07 14:20:00,86.81,86.84,86.6,86.67,94970.0,72.7,72.7252,72.5242,72.5828,94970.0
2018-11-07 14:30:00,86.67,86.79,86.6,86.77,229998.0,72.5828,72.6833,72.5242,72.6666,229998.0
2018-11-07 14:40:00,86.76,86.79,86.65,86.68,180260.0,72.6582,72.6833,72.5661,72.5912,180260.0
2018-11-07 14:50:00,86.68,86.8,86.65,86.78,237643.0,72.5912,72.6917,72.5661,72.6749,237643.0
2018-11-07 15:00:00,86.78,86.8,86.73,86.76,84847.0,72.6749,72.6917,72.6331,72.6582,84847.0
2018-11-07 15:10:00,86.76,86.79,86.73,86.77,93933.0,72.6582,72.6833,72.6331,72.6666,93933.0
2018-11-07 15:20:00,86.77,86.79,86.71,86.79,150332.0,72.6666,72.6833,72.6163,72.6833,150332.0
2018-11-07 15:30:00,86.78,86.8,86.73,86.78,202051.0,72.6749,72.6917,72.6331,72.6749,202051.0
2018-11-07 15:40:00,86.78,86.8,86.69,86.72,201828.0,72.6749,72.6917,72.5996,72.6247,201828.0
2018-11-07 15:50:00,86.72,86.8,86.7,86.73,445656.0,72.6247,72.6917,72.6079,72.6331,445656.0
2018-11-08 09:30:00,87.0,87.44,86.79,87.21,106847.0,72.8592,73.2277,72.6833,73.035,106847.0
2018-11-08 09:40:00,87.18,87.36,86.9,87.1,76359.0,73.0099,73.1607,72.7754,72.9429,76359.0
2018-11-08 09:50:00,87.09,87.36,86.82,87.36,83856.0,72.9345,73.1607,72.7084,73.1607,83856.0
2018-11-08 10:00:00,87.35,87.49,87.28,87.34,93308.0,73.1523,73.2695,73.0937,73.1439,93308.0
2018-11-08 10:10:00,87.34,87.37,87.03,87.29,85364.0,73.1439,73.169,72.8843,73.102,85364.0
2018-11-08 10:20:00,87.25,87.4,87.11,87.39,63088.0,73.0685,73.1942,72.9513,73.1858,63088.0
2018-11-08 10:30:00,87.39,87.55,87.38,87.54,79670.0,73.1858,73.3198,73.1774,73.3114,79670.0
2018-11-08 10:40:00,87.53,87.54,87.22,87.25,76741.0,73.303,73.3114,73.0434,73.0685,76741.0
2018-11-08 10:50:00,87.24,87.31,87.13,87.17,72322.0,73.0602,73.1188,72.968,73.0015,72322.0
2018-11-08 11:00:00,87.18,87.46,87.13,87.38,157030.0,73.0099,73.2444,72.968,73.1774,157030.0
2018-11-08 11:10:00,87.38,87.76,87.31,87.76,307440.0,73.1774,73.4956,73.1188,73.4956,307440.0
2018-11-08 11:20:00,87.75,87.75,87.48,87.5,72446.0,73.4873,73.4873,73.2611,73.2779,72446.0
2018-11-08 11:30:00,87.5,87.71,87.49,87.59,42918.0,73.2779,73.4538,73.2695,73.3533,42918.0
2018-11-08 11:40:00,87.59,87.66,87.53,87.63,94598.0,73.3533,73.4119,73.303,73.3868,94598.0
2018-11-08 11:50:00,87.64,87.65,87.49,87.59,67229.0,73.3951,73.4035,73.2695,73.3533,67229.0
2018-11-08 12:00:00,87.6,87.64,87.45,87.55,85910.0,73.3616,73.3951,73.236,73.3198,85910.0
2018-11-08 12:10:00,87.55,87.6,87.46,87.54,90578.0,73.3198,73.3616,73.2444,73.3114,90578.0
2018-11-08 12:20:00,87.54,87.58,87.45,87.52,71798.0,73.3114,73.3449,73.236,73.2946,71798.0
2018-11-08 12:30:00,87.51,87.62,87.49,87.52,39275.0,73.2863,73.3784,73.2695,73.2946,39275.0
2018-11-08 12:40:00,87.53,87.59,87.49,87.55,29438.0,73.303,73.3533,73.2695,73.3198,29438.0
2018-11-08 12:50:00,87.56,87.57,87.39,87.42,49772.0,73.3281,73.3365,73.1858,73.2109,49772.0
2018-11-08 13:00:00,87.41,87.49,87.41,87.45,22246.0,73.2025,73.2695,73.2025,73.236,22246.0
2018-11-08 13:10:00,87.44,87.48,87.35,87.46,96523.0,73.2277,73.2611,73.1523,73.2444,96523.0
2018-11-08 13:20:00,87.44,87.55,87.43,87.46,34853.0,73.2277,73.3198,73.2193,73.2444,34853.0
2018-11-08 13:30:00,87.46,87.57,87.45,87.51,36679.0,73.2444,73.3365,73.236,73.2863,36679.0
2018-11-08 13:40:00,87.51,87.51,87.4,87.46,49594.0,73.2863,73.2863,73.1942,73.2444,49594.0
2018-11-08 13:50:00,87.46,87.53,87.46,87.49,61926.0,73.2444,73.303,73.2444,73.2695,61926.0
2018-11-08 14:00:00,87.48,87.6,87.37,87.57,98655.0,73.2611,73.3616,73.169,73.3365,98655.0
2018-11-08 14:10:00,87.55,87.66,87.44,87.61,114544.0,73.3198,73.4119,73.2277,73.37,114544.0
2018-11-08 14:20:00,87.61,87.86,87.61,87.78,59687.0,73.37,73.5794,73.37,73.5124,59687.0
2018-11-08 14:30:00,87.78,87.8,87.55,87.57,115704.0,73.5124,73.5291,73.3198,73.3365,115704.0
2018-11-08 14:40:00,87.57,87.62,87.49,87.58,66655.0,73.3365,73.3784,73.2695,73.3449,66655.0
2018-11-08 14:50:00,87.58,87.59,87.45,87.51,54044.0,73.3449,73.3533,73.236,73.2863,54044.0
2018-11-08 15:00:00,87.51,87.52,87.4,87.46,46218.0,73.2863,73.2946,73.1942,73.2444,46218.0
2018-11-08 15:10:00,87.44,87.6,87.36,87.59,60551.0,73.2277,73.3616,73.1607,73.3533,60551.0
2018-11-08 15:20:00,87.59,87.6,87.45,87.48,69064.0,73.3533,73.3616,73.236,73.2611,69064.0
2018-11-08 15:30:00,87.47,87.57,87.45,87.55,84273.0,73.2528,73.3365,73.236,73.3198,84273.0
2018-11-08 15:40:00,87.56,87.65,87.52,87.6,155253.0,73.3281,73.4035,73.2946,73.3616,155253.0
2018-11-08 15:50:00,87.6,87.74,87.57,87.6,429870.0,73.3616,73.4789,73.3365,73.3616,429870.0
2018-11-09 09:30:00,87.44,87.93,87.36,87.56,107145.0,73.2277,73.638,73.1607,73.3281,107145.0
2018-11-09 09:40:00,87.51,87.58,87.22,87.38,85600.0,73.2863,73.3449,73.0434,73.1774,85600.0
2018-11-09 09:50:00,87.38,87.38,86.89,87.18,93585.0,73.1774,73.1774,72.767,73.0099,93585.0
2018-11-09 10:00:00,87.16,87.2,87.01,87.06,83896.0,72.9932,73.0267,72.8675,72.9094,83896.0
2018-11-09 10:10:00,87.1,87.5,87.1,87.38,45987.0,72.9429,73.2779,72.9429,73.1774,45987.0
2018-11-09 10:20:00,87.38,87.51,87.27,87.32,56645.0,73.1774,73.2863,73.0853,73.1272,56645.0
2018-11-09 10:30:00,87.3,87.39,87.14,87.39,52688.0,73.1104,73.1858,72.9764,73.1858,52688.0
2018-11-09 10:40:00,87.38,87.48,87.32,87.36,54435.0,73.1774,73.2611,73.1272,73.1607,54435.0
2018-11-09 10:50:00,87.35,87.39,87.23,87.37,56109.0,73.1523,73.1858,73.0518,73.169,56109.0
2018-11-09 11:00:00,87.37,87.51,87.27,87.35,115961.0,73.169,73.2863,73.0853,73.1523,115961.0
2018-11-09 11:10:00,87.34,87.47,87.28,87.38,88655.0,73.1439,73.2528,73.0937,73.1774,88655.0
2018-11-09 11:20:00,87.39,87.47,87.3,87.42,124892.0,73.1858,73.2528,73.1104,73.2109,124892.0
2018-11-09 11:30:00,87.41,87.6,87.41,87.58,77579.0,73.2025,73.3616,73.2025,73.3449,77579.0
2018-11-09 11:40:00,87.58,87.58,87.22,87.29,83879.0,73.3449,73.3449,73.0434,73.102,83879.0
2018-11-09 11:50:00,87.31,87.31,87.14,87.23,42763.0,73.1188,73.1188,72.9764,73.0518,42763.0
2018-11-09 12:00:00,87.23,87.27,87.14,87.27,30644.0,73.0518,73.0853,72.9764,73.0853,30644.0
2018-11-09 12:10:00,87.28,87.32,86.95,86.99,63268.0,73.0937,73.1272,72.8173,72.8508,63268.0
2018-11-09 12:20:00,86.98,87.01,86.91,86.98,46649.0,72.8424,72.8675,72.7838,72.8424,46649.0
2018-11-09 12:30:00,86.97,87.15,86.93,87.11,54866.0,72.834,72.9848,72.8005,72.9513,54866.0
2018-11-09 12:40:00,87.11,87.23,87.06,87.2,29720.0,72.9513,73.0518,72.9094,73.0267,29720.0
2018-11-09 12:50:00,87.2,87.31,87.12,87.23,45458.0,73.0267,73.1188,72.9597,73.0518,45458.0
2018-11-09 13:00:00,87.22,87.22,87.05,87.12,28374.0,73.0434,73.0434,72.901,72.9597,28374.0
2018-11-09 13:10:00,87.12,87.18,87.03,87.08,31931.0,72.9597,73.0099,72.8843,72.9262,31931.0
2018-11-09 13:20:00,87.07,87.21,87.06,87.21,47656.0,72.9178,73.035,72.9094,73.035,47656.0
2018-11-09 13:30:00,87.19,87.19,86.97,87.02,55753.0,73.0183,73.0183,72.834,72.8759,55753.0
2018-11-09 13:40:00,87.03,87.06,86.91,86.94,34082.0,72.8843,72.9094,72.7838,72.8089,34082.0
2018-11-09 13:50:00,86.94,87.1,86.94,87.08,37386.0,72.8089,72.9429,72.8089,72.9262,37386.0
2018-11-09 14:00:00,87.07,87.19,86.97,86.99,50910.0,72.9178,73.0183,72.834,72.8508,50910.0
2018-11-09 14:10:00,86.98,87.09,86.93,87.01,39913.0,72.8424,72.9345,72.8005,72.8675,39913.0
2018-11-09 14:20:00,87.01,87.13,87.01,87.05,43072.0,72.8675,72.968,72.8675,72.901,43072.0
2018-11-09 14:30:00,87.05,87.15,87.03,87.14,39926.0,72.901,72.9848,72.8843,72.9764,39926.0
2018-11-09 14:40:00,87.14,87.2,86.92,86.95,71125.0,72.9764,73.0267,72.7922,72.8173,71125.0
2018-11-09 14:50:00,86.95,86.98,86.83,86.87,84816.0,72.8173,72.8424,72.7168,72.7503,84816.0
2018-11-09 15:00:00,86.87,86.9,86.67,86.88,112390.0,72.7503,72.7754,72.5828,72.7587,112390.0
2018-11-09 15:10:00,86.91,86.92,86.78,86.84,104668.0,72.7838,72.7922,72.6749,72.7252,104668.0
2018-11-09 15:20:00,86.84,87.05,86.82,86.98,71046.0,72.7252,72.901,72.7084,72.8424,71046.0
2018-11-09 15:30:00,86.98,87.1,86.95,87.05,94549.0,72.8424,72.9429,72.8173,72.901,94549.0
2018-11-09 15:40:00,87.04,87.2,87.03,87.08,133313.0,72.8927,73.0267,72.8843,72.9262,133313.0
2018-11-09 15:50:00,87.08,87.15,86.95,86.96,192370.0,72.9262,72.9848,72.8173,72.8257,192370.0
2018-11-12 09:30:00,87.17,87.29,86.7,86.9,137988.0,73.0015,73.102,72.6079,72.7754,137988.0
2018-11-12 09:40:00,86.87,87.12,86.83,87.04,113414.0,72.7503,72.9597,72.7168,72.8927,113414.0
2018-11-12 09:50:00,87.04,87.13,86.64,86.64,110065.0,72.8927,72.968,72.5577,72.5577,110065.0
2018-11-12 10:00:00,86.63,86.63,86.01,86.13,92043.0,72.5493,72.5493,72.0301,72.1306,92043.0
2018-11-12 10:10:00,86.13,86.36,86.09,86.2,112387.0,72.1306,72.3232,72.0971,72.1892,112387.0
2018-11-12 10:20:00,86.19,86.79,86.12,86.79,95207.0,72.1808,72.6833,72.1222,72.6833,95207.0
2018-11-12 10:30:00,86.76,86.89,86.52,86.56,89655.0,72.6582,72.767,72.4572,72.4907,89655.0
2018-11-12 10:40:00,86.55,86.55,86.13,86.13,74501.0,72.4823,72.4823,72.1306,72.1306,74501.0
2018-11-12 10:50:00,86.14,86.2,85.81,85.94,150268.0,72.139,72.1892,71.8626,71.9715,150268.0
2018-11-12 11:00:00,85.93,86.03,85.71,85.81,101166.0,71.9631,72.0468,71.7788,71.8626,101166.0
2018-11-12 11:10:00,85.83,85.97,85.57,85.62,66007.0,71.8793,71.9966,71.6616,71.7035,66007.0
2018-11-12 11:20:00,85.62,85.67,85.48,85.55,100493.0,71.7035,71.7453,71.5862,71.6448,100493.0
2018-11-12 11:30:00,85.53,85.56,85.35,85.44,109872.0,71.6281,71.6532,71.4774,71.5527,109872.0
2018-11-12 11:40:00,85.45,85.79,85.44,85.75,59561.0,71.5611,71.8458,71.5527,71.8123,59561.0
2018-11-12 11:50:00,85.75,85.89,85.65,85.83,53755.0,71.8123,71.9296,71.7286,71.8793,53755.0
2018-11-12 12:00:00,85.84,85.94,85.77,85.92,61942.0,71.8877,71.9715,71.8291,71.9547,61942.0
2018-11-12 12:10:00,85.93,86.23,85.9,86.06,85526.0,71.9631,72.2143,71.938,72.072,85526.0
2018-11-12 12:20:00,86.07,86.1,85.98,86.01,51139.0,72.0803,72.1055,72.005,72.0301,51139.0
2018-11-12 12:30:00,86.01,86.01,85.76,85.78,45288.0,72.0301,72.0301,71.8207,71.8375,45288.0
2018-11-12 12:40:00,85.78,85.87,85.69,85.73,64948.0,71.8375,71.9128,71.7621,71.7956,64948.0
2018-11-12 12:50:00,85.75,85.79,85.66,85.7,32824.0,71.8123,71.8458,71.737,71.7705,32824.0
2018-11-12 13:00:00,85.71,85.81,85.69,85.79,36314.0,71.7788,71.8626,71.7621,71.8458,36314.0
2018-11-12 13:10:00,85.79,85.79,85.49,85.51,42355.0,71.8458,71.8458,71.5946,71.6113,42355.0
2018-11-12 13:20:00,85.52,85.6,85.41,85.41,62256.0,71.6197,71.6867,71.5276,71.5276,62256.0
2018-11-12 13:30:00,85.4,85.47,85.38,85.42,48266.0,71.5192,71.5779,71.5025,71.536,48266.0
2018-11-12 13:40:00,85.42,85.48,85.35,85.46,63932.0,71.536,71.5862,71.4774,71.5695,63932.0
2018-11-12 13:50:00,85.46,85.7,85.46,85.6,99747.0,71.5695,71.7705,71.5695,71.6867,99747.0
2018-11-12 14:00:00,85.59,85.77,85.58,85.7,58297.0,71.6783,71.8291,71.67,71.7705,58297.0
2018-11-12 14:10:00,85.7,85.9,85.66,85.85,54746.0,71.7705,71.938,71.737,71.8961,54746.0
2018-11-12 14:20:00,85.85,85.9,85.79,85.83,45298.0,71.8961,71.938,71.8458,71.8793,45298.0
2018-11-12 14:30:00,85.83,85.87,85.62,85.67,71844.0,71.8793,71.9128,71.7035,71.7453,71844.0
2018-11-12 14:40:00,85.67,85.9,85.67,85.87,45704.0,71.7453,71.938,71.7453,71.9128,45704.0
2018-11-12 14:50:00,85.87,85.89,85.62,85.63,44286.0,71.9128,71.9296,71.7035,71.7118,44286.0
2018-11-12 15:00:00,85.62,85.7,85.5,85.62,59477.0,71.7035,71.7705,71.603,71.7035,59477.0
2018-11-12 15:10:00,85.62,85.72,85.5,85.72,83363.0,71.7035,71.7872,71.603,71.7872,83363.0
2018-11-12 15:20:00,85.72,85.85,85.71,85.77,84562.0,71.7872,71.8961,71.7788,71.8291,84562.0
2018-11-12 15:30:00,85.76,85.79,85.61,85.66,106039.0,71.8207,71.8458,71.6951,71.737,106039.0
2018-11-12 15:40:00,85.66,85.72,85.47,85.48,163358.0,71.737,71.7872,71.5779,71.5862,163358.0
2018-11-12 15:50:00,85.47,85.51,85.24,85.46,454334.0,71.5779,71.6113,71.3852,71.5695,454334.0
2018-11-13 09:30:00,85.62,85.98,85.24,85.36,177282.0,71.7035,72.005,71.3852,71.4857,177282.0
2018-11-13 09:40:00,85.32,85.72,85.23,85.46,66572.0,71.4522,71.7872,71.3769,71.5695,66572.0
2018-11-13 09:50:00,85.47,85.61,84.93,85.09,88752.0,71.5779,71.6951,71.1256,71.2596,88752.0
2018-11-13 10:00:00,85.09,85.32,85.01,85.32,63828.0,71.2596,71.4522,71.1926,71.4522,63828.0
2018-11-13 10:10:00,85.28,85.7,85.28,85.68,42304.0,71.4187,71.7705,71.4187,71.7537,42304.0
2018-11-13 10:20:00,85.68,85.68,85.08,85.08,45371.0,71.7537,71.7537,71.2512,71.2512,45371.0
2018-11-13 10:30:00,85.08,85.08,84.59,84.59,79501.0,71.2512,71.2512,70.8409,70.8409,79501.0
2018-11-13 10:40:00,84.59,84.82,84.51,84.81,90029.0,70.8409,71.0335,70.7739,71.0251,90029.0
2018-11-13 10:50:00,84.84,84.85,84.59,84.7,115464.0,71.0503,71.0586,70.8409,70.933,115464.0
2018-11-13 11:00:00,84.67,85.06,84.66,84.94,44774.0,70.9079,71.2345,70.8995,71.134,44774.0
2018-11-13 11:10:00,84.94,85.27,84.93,85.23,102181.0,71.134,71.4104,71.1256,71.3769,102181.0
2018-11-13 11:20:00,85.24,85.31,85.03,85.08,81505.0,71.3852,71.4439,71.2094,71.2512,81505.0
2018-11-13 11:30:00,85.08,85.21,84.87,84.89,69469.0,71.2512,71.3601,71.0754,71.0921,69469.0
2018-11-13 11:40:00,84.85,84.94,84.67,84.94,56983.0,71.0586,71.134,70.9079,71.134,56983.0
2018-11-13 11:50:00,84.92,85.11,84.88,85.07,46205.0,71.1172,71.2764,71.0837,71.2429,46205.0
2018-11-13 12:00:00,85.08,85.23,84.93,85.01,46095.0,71.2512,71.3769,71.1256,71.1926,46095.0
2018-11-13 12:10:00,85.02,85.11,85.01,85.08,45750.0,71.201,71.2764,71.1926,71.2512,45750.0
2018-11-13 12:20:00,85.06,85.16,85.03,85.06,24971.0,71.2345,71.3182,71.2094,71.2345,24971.0
2018-11-13 12:30:00,85.06,85.06,84.7,84.7,64133.0,71.2345,71.2345,70.933,70.933,64133.0
2018-11-13 12:40:00,84.7,84.71,84.44,84.61,108684.0,70.933,70.9414,70.7153,70.8576,108684.0
2018-11-13 12:50:00,84.61,84.67,84.48,84.6,75431.0,70.8576,70.9079,70.7488,70.8493,75431.0
2018-11-13 13:00:00,84.59,84.67,84.52,84.56,33697.0,70.8409,70.9079,70.7823,70.8158,33697.0
2018-11-13 13:10:00,84.6,84.63,84.42,84.45,30315.0,70.8493,70.8744,70.6985,70.7236,30315.0
2018-11-13 13:20:00,84.45,84.55,84.32,84.4,84417.0,70.7236,70.8074,70.6148,70.6818,84417.0
2018-11-13 13:30:00,84.41,84.88,84.41,84.88,46455.0,70.6901,71.0837,70.6901,71.0837,46455.0
2018-11-13 13:40:00,84.87,84.94,84.7,84.75,55057.0,71.0754,71.134,70.933,70.9749,55057.0
2018-11-13 13:50:00,84.76,84.86,84.61,84.66,87790.0,70.9833,71.067,70.8576,70.8995,87790.0
2018-11-13 14:00:00,84.66,84.72,84.51,84.57,54282.0,70.8995,70.9498,70.7739,70.8241,54282.0
2018-11-13 14:10:00,84.57,84.67,84.45,84.5,37979.0,70.8241,70.9079,70.7236,70.7655,37979.0
2018-11-13 14:20:00,84.5,84.53,84.29,84.5,92030.0,70.7655,70.7906,70.5896,70.7655,92030.0
2018-11-13 14:30:00,84.51,84.6,84.41,84.56,77857.0,70.7739,70.8493,70.6901,70.8158,77857.0
2018-11-13 14:40:00,84.56,84.56,84.14,84.24,75463.0,70.8158,70.8158,70.464,70.5478,75463.0
2018-11-13 14:50:00,84.23,84.45,84.15,84.3,77293.0,70.5394,70.7236,70.4724,70.598,77293.0
2018-11-13 15:00:00,84.3,84.48,84.17,84.3,67435.0,70.598,70.7488,70.4892,70.598,67435.0
2018-11-13 15:10:00,84.3,84.3,83.94,84.07,87316.0,70.598,70.598,70.2965,70.4054,87316.0
2018-11-13 15:20:00,84.09,84.3,84.0,84.19,97205.0,70.4222,70.598,70.3468,70.5059,97205.0
2018-11-13 15:30:00,84.18,84.42,84.09,84.31,175223.0,70.4975,70.6985,70.4222,70.6064,175223.0
2018-11-13 15:40:00,84.3,84.45,84.12,84.41,252249.0,70.598,70.7236,70.4473,70.6901,252249.0
2018-11-13 15:50:00,84.42,84.44,84.23,84.31,373537.0,70.6985,70.7153,70.5394,70.6064,373537.0
2018-11-14 09:30:00,84.52,85.26,84.52,85.18,239727.0,70.7823,71.402,70.7823,71.335,239727.0
2018-11-14 09:40:00,85.2,85.6,85.14,85.2,166924.0,71.3517,71.6867,71.3015,71.3517,166924.0
2018-11-14 09:50:00,85.22,85.6,85.02,85.45,115527.0,71.3685,71.6867,71.201,71.5611,115527.0
2018-11-14 10:00:00,85.45,85.45,84.59,84.6,79120.0,71.5611,71.5611,70.8409,70.8493,79120.0
2018-11-14 10:10:00,84.64,84.94,84.59,84.68,38307.0,70.8828,71.134,70.8409,70.9163,38307.0
2018-11-14 10:20:00,84.69,84.72,84.43,84.48,67846.0,70.9246,70.9498,70.7069,70.7488,67846.0
2018-11-14 10:30:00,84.48,84.78,84.4,84.73,85147.0,70.7488,71.0,70.6818,70.9581,85147.0
2018-11-14 10:40:00,84.73,84.9,84.49,84.65,95349.0,70.9581,71.1005,70.7571,70.8911,95349.0
2018-11-14 10:50:00,84.65,84.69,84.43,84.47,66529.0,70.8911,70.9246,70.7069,70.7404,66529.0
2018-11-14 11:00:00,84.48,84.48,84.0,84.17,61303.0,70.7488,70.7488,70.3468,70.4892,61303.0
2018-11-14 11:10:00,84.18,84.28,84.12,84.16,78919.0,70.4975,70.5813,70.4473,70.4808,78919.0
2018-11-14 11:20:00,84.15,84.29,84.1,84.16,33953.0,70.4724,70.5896,70.4305,70.4808,33953.0
2018-11-14 11:30:00,84.15,84.21,83.8,83.8,63584.0,70.4724,70.5226,70.1793,70.1793,63584.0
2018-11-14 11:40:00,83.8,83.96,83.72,83.87,78238.0,70.1793,70.3133,70.1123,70.2379,78238.0
2018-11-14 11:50:00,83.87,84.07,83.84,84.05,98878.0,70.2379,70.4054,70.2128,70.3887,98878.0
2018-11-14 12:00:00,84.03,84.12,83.68,83.77,88951.0,70.3719,70.4473,70.0788,70.1542,88951.0
2018-11-14 12:10:00,83.77,84.02,83.73,83.97,48854.0,70.1542,70.3635,70.1207,70.3217,48854.0
2018-11-14 12:20:00,83.99,84.26,83.99,84.17,77239.0,70.3384,70.5645,70.3384,70.4892,77239.0
2018-11-14 12:30:00,84.16,84.2,84.08,84.14,100067.0,70.4808,70.5143,70.4138,70.464,100067.0
2018-11-14 12:40:00,84.15,84.18,84.08,84.13,99447.0,70.4724,70.4975,70.4138,70.4557,99447.0
2018-11-14 12:50:00,84.12,84.21,83.81,83.81,128003.0,70.4473,70.5226,70.1877,70.1877,128003.0
2018-11-14 13:00:00,83.81,83.97,83.69,83.72,73501.0,70.1877,70.3217,70.0872,70.1123,73501.0
2018-11-14 13:10:00,83.69,83.86,83.61,83.84,69581.0,70.0872,70.2295,70.0202,70.2128,69581.0
2018-11-14 13:20:00,83.82,83.86,83.71,83.79,49052.0,70.196,70.2295,70.1039,70.1709,49052.0
2018-11-14 13:30:00,83.8,83.88,83.62,83.67,97350.0,70.1793,70.2463,70.0285,70.0704,97350.0
2018-11-14 13:40:00,83.67,83.7,83.36,83.37,97889.0,70.0704,70.0955,69.8108,69.8192,97889.0
2018-11-14 13:50:00,83.38,83.38,83.27,83.28,90521.0,69.8276,69.8276,69.7354,69.7438,90521.0
2018-11-14 14:00:00,83.28,83.28,82.76,82.87,128044.0,69.7438,69.7438,69.3083,69.4005,128044.0
2018-11-14 14:10:00,82.85,83.01,82.69,82.74,146810.0,69.3837,69.5177,69.2497,69.2916,146810.0
2018-11-14 14:20:00,82.78,83.02,82.7,82.72,66964.0,69.3251,69.5261,69.2581,69.2748,66964.0
2018-11-14 14:30:00,82.72,82.94,82.62,82.86,70066.0,69.2748,69.4591,69.1911,69.3921,70066.0
2018-11-14 14:40:00,82.87,82.87,82.6,82.68,91120.0,69.4005,69.4005,69.1743,69.2413,91120.0
2018-11-14 14:50:00,82.68,83.1,82.67,83.05,146293.0,69.2413,69.5931,69.233,69.5512,146293.0
2018-11-14 15:00:00,83.06,83.42,83.02,83.4,117448.0,69.5596,69.8611,69.5261,69.8443,117448.0
2018-11-14 15:10:00,83.38,83.66,83.37,83.6,215067.0,69.8276,70.062,69.8192,70.0118,215067.0
2018-11-14 15:20:00,83.6,83.62,83.44,83.51,186172.0,70.0118,70.0285,69.8778,69.9364,186172.0
2018-11-14 15:30:00,83.51,83.51,83.32,83.33,176667.0,69.9364,69.9364,69.7773,69.7857,176667.0
2018-11-14 15:40:00,83.33,83.33,83.07,83.15,262885.0,69.7857,69.7857,69.5679,69.6349,262885.0
2018-11-14 15:50:00,83.16,83.16,82.96,83.13,505150.0,69.6433,69.6433,69.4758,69.6182,505150.0
2018-11-15 09:30:00,82.85,82.85,81.1,81.25,240496.0,69.3837,69.3837,67.9181,68.0438,240496.0
2018-11-15 09:40:00,81.27,81.49,81.02,81.15,180676.0,68.0605,68.2448,67.8511,67.96,180676.0
2018-11-15 09:50:00,81.14,81.14,80.51,80.58,276011.0,67.9516,67.9516,67.424,67.4827,276011.0
2018-11-15 10:00:00,80.6,80.88,80.24,80.85,297606.0,67.4994,67.7339,67.1979,67.7088,297606.0
2018-11-15 10:10:00,80.87,80.92,80.44,80.47,117283.0,67.7255,67.7674,67.3654,67.3905,117283.0
2018-11-15 10:20:00,80.48,80.62,80.32,80.62,225438.0,67.3989,67.5162,67.2649,67.5162,225438.0
2018-11-15 10:30:00,80.64,80.65,80.18,80.31,165822.0,67.5329,67.5413,67.1477,67.2565,165822.0
2018-11-15 10:40:00,80.3,80.62,80.22,80.25,269527.0,67.2482,67.5162,67.1812,67.2063,269527.0
2018-11-15 10:50:00,80.26,80.6,80.24,80.48,192479.0,67.2147,67.4994,67.1979,67.3989,192479.0
2018-11-15 11:00:00,80.52,80.65,80.37,80.52,136172.0,67.4324,67.5413,67.3068,67.4324,136172.0
2018-11-15 11:10:00,80.52,80.68,80.36,80.61,80230.0,67.4324,67.5664,67.2984,67.5078,80230.0
2018-11-15 11:20:00,80.63,80.79,80.5,80.66,104799.0,67.5245,67.6585,67.4157,67.5497,104799.0
2018-11-15 11:30:00,80.67,80.91,80.64,80.74,68594.0,67.558,67.759,67.5329,67.6167,68594.0
2018-11-15 11:40:00,80.74,80.84,80.58,80.63,74956.0,67.6167,67.7004,67.4827,67.5245,74956.0
2018-11-15 11:50:00,80.61,80.75,80.56,80.7,56687.0,67.5078,67.625,67.4659,67.5832,56687.0
2018-11-15 12:00:00,80.71,80.77,80.47,80.51,59446.0,67.5915,67.6418,67.3905,67.424,59446.0
2018-11-15 12:10:00,80.51,80.56,80.37,80.48,62602.0,67.424,67.4659,67.3068,67.3989,62602.0
2018-11-15 12:20:00,80.46,80.53,80.38,80.45,95500.0,67.3822,67.4408,67.3152,67.3738,95500.0
2018-11-15 12:30:00,80.47,80.51,80.34,80.51,94107.0,67.3905,67.424,67.2817,67.424,94107.0
2018-11-15 12:40:00,80.5,80.52,80.34,80.41,71328.0,67.4157,67.4324,67.2817,67.3403,71328.0
2018-11-15 12:50:00,80.42,80.42,80.12,80.19,155396.0,67.3487,67.3487,67.0974,67.1561,155396.0
2018-11-15 13:00:00,80.18,80.21,80.07,80.19,57625.0,67.1477,67.1728,67.0556,67.1561,57625.0
2018-11-15 13:10:00,80.15,80.47,80.11,80.44,112740.0,67.1226,67.3905,67.0891,67.3654,112740.0
2018-11-15 13:20:00,80.44,81.01,80.44,80.82,217583.0,67.3654,67.8428,67.3654,67.6837,217583.0
2018-11-15 13:30:00,80.85,81.1,80.85,80.92,107702.0,67.7088,67.9181,67.7088,67.7674,107702.0
2018-11-15 13:40:00,80.91,81.16,80.86,80.92,95754.0,67.759,67.9684,67.7172,67.7674,95754.0
2018-11-15 13:50:00,80.93,81.24,80.92,80.99,71487.0,67.7758,68.0354,67.7674,67.826,71487.0
2018-11-15 14:00:00,81.01,81.11,80.96,80.98,68560.0,67.8428,67.9265,67.8009,67.8176,68560.0
2018-11-15 14:10:00,80.98,80.98,80.7,80.78,69536.0,67.8176,67.8176,67.5832,67.6502,69536.0
2018-11-15 14:20:00,80.78,80.96,80.71,80.9,55626.0,67.6502,67.8009,67.5915,67.7507,55626.0
2018-11-15 14:30:00,80.91,81.05,80.79,80.9,83247.0,67.759,67.8763,67.6585,67.7507,83247.0
2018-11-15 14:40:00,80.89,81.1,80.88,81.04,70336.0,67.7423,67.9181,67.7339,67.8679,70336.0
2018-11-15 14:50:00,81.03,81.04,80.81,80.85,90487.0,67.8595,67.8679,67.6753,67.7088,90487.0
2018-11-15 15:00:00,80.87,80.87,80.42,80.65,152072.0,67.7255,67.7255,67.3487,67.5413,152072.0
2018-11-15 15:10:00,80.65,80.84,80.6,80.62,113686.0,67.5413,67.7004,67.4994,67.5162,113686.0
2018-11-15 15:20:00,80.6,80.69,80.44,80.68,123931.0,67.4994,67.5748,67.3654,67.5664,123931.0
2018-11-15 15:30:00,80.67,80.91,80.66,80.87,192534.0,67.558,67.759,67.5497,67.7255,192534.0
2018-11-15 15:40:00,80.87,80.87,80.68,80.71,222655.0,67.7255,67.7255,67.5664,67.5915,222655.0
2018-11-15 15:50:00,80.7,80.84,80.61,80.8,507372.0,67.5832,67.7004,67.5078,67.6669,507372.0
2018-11-16 09:30:00,79.45,79.75,78.21,78.6,934770.0,66.5363,66.7876,65.4979,65.8245,934770.0
2018-11-16 09:40:00,78.6,79.2,78.32,79.11,465350.0,65.8245,66.327,65.59,66.2516,465350.0
2018-11-16 09:50:00,79.11,79.49,78.78,79.26,526287.0,66.2516,66.5698,65.9752,66.3772,526287.0
2018-11-16 10:00:00,79.25,79.5,78.96,78.98,196303.0,66.3688,66.5782,66.126,66.1427,196303.0
2018-11-16 10:10:00,78.99,79.14,78.93,78.97,137057.0,66.1511,66.2767,66.1009,66.1344,137057.0
2018-11-16 10:20:00,78.99,79.48,78.95,79.48,139995.0,66.1511,66.5615,66.1176,66.5615,139995.0
2018-11-16 10:30:00,79.47,79.82,79.34,79.78,277346.0,66.5531,66.8462,66.4442,66.8127,277346.0
2018-11-16 10:40:00,79.8,80.07,79.7,79.98,132215.0,66.8294,67.0556,66.7457,66.9802,132215.0
2018-11-16 10:50:00,80.0,80.16,79.82,79.86,99584.0,66.9969,67.1309,66.8462,66.8797,99584.0
2018-11-16 11:00:00,79.88,80.09,79.68,79.84,131606.0,66.8964,67.0723,66.7289,66.8629,131606.0
2018-11-16 11:10:00,79.84,79.86,79.5,79.65,88527.0,66.8629,66.8797,66.5782,66.7038,88527.0
2018-11-16 11:20:00,79.63,79.73,79.54,79.59,101603.0,66.6871,66.7708,66.6117,66.6536,101603.0
2018-11-16 11:30:00,79.6,79.66,79.28,79.41,109725.0,66.662,66.7122,66.394,66.5028,109725.0
2018-11-16 11:40:00,79.41,79.41,79.0,79.09,96140.0,66.5028,66.5028,66.1595,66.2348,96140.0
2018-11-16 11:50:00,79.07,79.18,78.94,79.06,103578.0,66.2181,66.3102,66.1092,66.2097,103578.0
2018-11-16 12:00:00,79.07,79.21,78.86,79.08,194217.0,66.2181,66.3353,66.0422,66.2265,194217.0
2018-11-16 12:10:00,79.06,79.09,78.93,78.97,103324.0,66.2097,66.2348,66.1009,66.1344,103324.0
2018-11-16 12:20:00,78.97,79.19,78.93,78.98,103667.0,66.1344,66.3186,66.1009,66.1427,103667.0
2018-11-16 12:30:00,78.99,79.3,78.94,79.14,146400.0,66.1511,66.4107,66.1092,66.2767,146400.0
2018-11-16 12:40:00,79.14,79.37,79.02,79.31,107593.0,66.2767,66.4693,66.1762,66.4191,107593.0
2018-11-16 12:50:00,79.31,79.36,79.07,79.29,125806.0,66.4191,66.461,66.2181,66.4023,125806.0
2018-11-16 13:00:00,79.3,79.3,79.01,79.07,84520.0,66.4107,66.4107,66.1678,66.2181,84520.0
2018-11-16 13:10:00,79.08,79.32,79.08,79.22,83192.0,66.2265,66.4275,66.2265,66.3437,83192.0
2018-11-16 13:20:00,79.2,79.27,79.04,79.12,70322.0,66.327,66.3856,66.193,66.26,70322.0
2018-11-16 13:30:00,79.11,79.15,78.96,79.14,64688.0,66.2516,66.2851,66.126,66.2767,64688.0
2018-11-16 13:40:00,79.15,79.23,79.0,79.22,65039.0,66.2851,66.3521,66.1595,66.3437,65039.0
2018-11-16 13:50:00,79.22,79.29,79.16,79.2,56964.0,66.3437,66.4023,66.2935,66.327,56964.0
2018-11-16 14:00:00,79.21,79.35,79.21,79.29,98199.0,66.3353,66.4526,66.3353,66.4023,98199.0
2018-11-16 14:10:00,79.28,79.29,79.16,79.2,71168.0,66.394,66.4023,66.2935,66.327,71168.0
2018-11-16 14:20:00,79.19,79.23,79.04,79.18,88158.0,66.3186,66.3521,66.193,66.3102,88158.0
2018-11-16 14:30:00,79.17,79.28,79.14,79.27,60935.0,66.3018,66.394,66.2767,66.3856,60935.0
2018-11-16 14:40:00,79.26,79.31,79.2,79.31,54680.0,66.3772,66.4191,66.327,66.4191,54680.0
2018-11-16 14:50:00,79.31,79.42,79.24,79.33,52971.0,66.4191,66.5112,66.3605,66.4358,52971.0
2018-11-16 15:00:00,79.34,79.36,79.24,79.25,62981.0,66.4442,66.461,66.3605,66.3688,62981.0
2018-11-16 15:10:00,79.24,79.66,79.24,79.65,88767.0,66.3605,66.7122,66.3605,66.7038,88767.0
2018-11-16 15:20:00,79.65,79.69,79.48,79.5,144577.0,66.7038,66.7373,66.5615,66.5782,144577.0
2018-11-16 15:30:00,79.49,79.62,79.47,79.62,165332.0,66.5698,66.6787,66.5531,66.6787,165332.0
2018-11-16 15:40:00,79.62,79.7,79.49,79.51,233132.0,66.6787,66.7457,66.5698,66.5866,233132.0
2018-11-16 15:50:00,79.51,79.75,79.48,79.69,864325.0,66.5866,66.7876,66.5615,66.7373,864325.0
2018-11-19 09:30:00,79.93,80.4,78.94,79.23,338322.0,66.9383,67.3319,66.1092,66.3521,338322.0
2018-11-19 09:40:00,79.23,79.83,79.17,79.24,208178.0,66.3521,66.8546,66.3018,66.3605,208178.0
2018-11-19 09:50:00,79.24,79.32,78.37,78.51,139315.0,66.3605,66.4275,65.6319,65.7491,139315.0
2018-11-19 10:00:00,78.49,78.87,78.4,78.73,183831.0,65.7324,66.0506,65.657,65.9334,183831.0
2018-11-19 10:10:00,78.73,78.73,78.31,78.7,122093.0,65.9334,65.9334,65.5816,65.9082,122093.0
2018-11-19 10:20:00,78.73,78.73,78.41,78.62,103138.0,65.9334,65.9334,65.6654,65.8412,103138.0
2018-11-19 10:30:00,78.62,78.62,78.37,78.5,146214.0,65.8412,65.8412,65.6319,65.7407,146214.0
2018-11-19 10:40:00,78.49,78.61,78.39,78.52,132483.0,65.7324,65.8329,65.6486,65.7575,132483.0
2018-11-19 10:50:00,78.53,79.02,78.49,79.01,139587.0,65.7659,66.1762,65.7324,66.1678,139587.0
2018-11-19 11:00:00,79.01,79.12,78.83,78.87,159063.0,66.1678,66.26,66.0171,66.0506,159063.0
2018-11-19 11:10:00,78.85,78.95,78.67,78.92,198715.0,66.0339,66.1176,65.8831,66.0925,198715.0
2018-11-19 11:20:00,78.93,78.93,78.4,78.47,353401.0,66.1009,66.1009,65.657,65.7156,353401.0
2018-11-19 11:30:00,78.47,78.54,78.24,78.38,263225.0,65.7156,65.7742,65.523,65.6402,263225.0
2018-11-19 11:40:00,78.39,78.39,78.07,78.26,155795.0,65.6486,65.6486,65.3806,65.5398,155795.0
2018-11-19 11:50:00,78.26,78.26,77.8,77.84,141300.0,65.5398,65.5398,65.1545,65.188,141300.0
2018-11-19 12:00:00,77.84,78.04,77.72,77.97,143365.0,65.188,65.3555,65.0875,65.2969,143365.0
2018-11-19 12:10:00,77.97,78.06,77.87,78.04,109734.0,65.2969,65.3723,65.2131,65.3555,109734.0
2018-11-19 12:20:00,78.03,78.1,77.8,77.9,100907.0,65.3471,65.4058,65.1545,65.2383,100907.0
2018-11-19 12:30:00,77.89,78.26,77.84,78.25,114466.0,65.2299,65.5398,65.188,65.5314,114466.0
2018-11-19 12:40:00,78.26,78.4,78.25,78.33,105155.0,65.5398,65.657,65.5314,65.5984,105155.0
2018-11-19 12:50:00,78.34,78.37,78.1,78.16,95597.0,65.6067,65.6319,65.4058,65.456,95597.0
2018-11-19 13:00:00,78.14,78.21,77.82,77.83,94801.0,65.4393,65.4979,65.1713,65.1796,94801.0
2018-11-19 13:10:00,77.83,77.97,77.77,77.9,105080.0,65.1796,65.2969,65.1294,65.2383,105080.0
2018-11-19 13:20:00,77.89,77.96,77.79,77.84,65271.0,65.2299,65.2885,65.1461,65.188,65271.0
2018-11-19 13:30:00,77.84,78.08,77.77,78.03,90212.0,65.188,65.389,65.1294,65.3471,90212.0
2018-11-19 13:40:00,78.03,78.07,77.84,77.85,92469.0,65.3471,65.3806,65.188,65.1964,92469.0
2018-11-19 13:50:00,77.85,78.06,77.85,77.94,106679.0,65.1964,65.3723,65.1964,65.2718,106679.0
2018-11-19 14:00:00,77.94,78.06,77.9,77.98,137066.0,65.2718,65.3723,65.2383,65.3053,137066.0
2018-11-19 14:10:00,77.97,78.05,77.84,78.01,121321.0,65.2969,65.3639,65.188,65.3304,121321.0
2018-11-19 14:20:00,78.01,78.28,77.89,78.08,176504.0,65.3304,65.5565,65.2299,65.389,176504.0
2018-11-19 14:30:00,78.07,78.12,77.89,78.1,125506.0,65.3806,65.4225,65.2299,65.4058,125506.0
2018-11-19 14:40:00,78.1,78.28,78.05,78.26,116180.0,65.4058,65.5565,65.3639,65.5398,116180.0
2018-11-19 14:50:00,78.27,78.27,78.03,78.06,126237.0,65.5481,65.5481,65.3471,65.3723,126237.0
2018-11-19 15:00:00,78.06,78.07,77.8,77.93,145251.0,65.3723,65.3806,65.1545,65.2634,145251.0
2018-11-19 15:10:00,77.93,78.12,77.9,77.97,184404.0,65.2634,65.4225,65.2383,65.2969,184404.0
2018-11-19 15:20:00,77.98,78.21,77.96,78.06,183601.0,65.3053,65.4979,65.2885,65.3723,183601.0
2018-11-19 15:30:00,78.07,78.09,77.88,77.98,211302.0,65.3806,65.3974,65.2215,65.3053,211302.0
2018-11-19 15:40:00,77.97,78.04,77.79,77.86,371996.0,65.2969,65.3555,65.1461,65.2048,371996.0
2018-11-19 15:50:00,77.87,77.94,77.56,77.8,786119.0,65.2131,65.2718,64.9535,65.1545,786119.0
2018-11-20 09:30:00,67.99,69.98,66.12,69.72,2161960.0,57.4669,59.1489,55.8863,58.9292,2161960.0
2018-11-20 09:40:00,69.73,71.5,69.73,71.29,1311870.0,58.9376,60.4337,58.9376,60.2562,1311870.0
2018-11-20 09:50:00,71.28,71.28,69.65,70.42,1090781.0,60.2477,60.2477,58.87,59.5208,1090781.0
2018-11-20 10:00:00,70.42,70.43,69.01,69.02,754075.0,59.5208,59.5293,58.3291,58.3375,754075.0
2018-11-20 10:10:00,69.01,69.47,68.57,69.36,688926.0,58.3291,58.7179,57.9572,58.6249,688926.0
2018-11-20 10:20:00,69.33,70.1,69.26,69.99,438828.0,58.5995,59.2503,58.5404,59.1574,438828.0
2018-11-20 10:30:00,70.01,70.6,69.83,70.42,553820.0,59.1743,59.673,59.0221,59.5208,553820.0
2018-11-20 10:40:00,70.37,70.59,69.92,70.33,441043.0,59.4786,59.6645,59.0982,59.4448,441043.0
2018-11-20 10:50:00,70.31,70.6,69.94,70.06,329563.0,59.4278,59.673,59.1151,59.2165,329563.0
2018-11-20 11:00:00,70.06,70.4,69.69,69.7,381458.0,59.2165,59.5039,58.9038,58.9123,381458.0
2018-11-20 11:10:00,69.7,69.85,69.5,69.64,340645.0,58.9123,59.039,58.7432,58.8615,340645.0
2018-11-20 11:20:00,69.64,69.99,69.6,69.72,266729.0,58.8615,59.1574,58.8277,58.9292,266729.0
2018-11-20 11:30:00,69.7,69.74,68.87,68.97,419932.0,58.9123,58.9461,58.2107,58.2952,419932.0
2018-11-20 11:40:00,68.97,69.89,68.8,69.38,286709.0,58.2952,59.0729,58.1516,58.6418,286709.0
2018-11-20 11:50:00,69.37,69.77,69.22,69.42,198161.0,58.6333,58.9714,58.5065,58.6756,198161.0
2018-11-20 12:00:00,69.44,69.56,69.17,69.27,185992.0,58.6925,58.7939,58.4643,58.5488,185992.0
2018-11-20 12:10:00,69.27,69.41,69.0,69.11,188078.0,58.5488,58.6671,58.3206,58.4136,188078.0
2018-11-20 12:20:00,69.09,69.67,69.0,69.58,250078.0,58.3967,58.8869,58.3206,58.8108,250078.0
2018-11-20 12:30:00,69.56,69.78,69.4,69.56,244687.0,58.7939,58.9799,58.6587,58.7939,244687.0
2018-11-20 12:40:00,69.55,69.64,69.1,69.2,225570.0,58.7855,58.8615,58.4051,58.4896,225570.0
2018-11-20 12:50:00,69.2,69.56,69.16,69.49,129019.0,58.4896,58.7939,58.4558,58.7348,129019.0
2018-11-20 13:00:00,69.47,69.49,69.19,69.22,135631.0,58.7179,58.7348,58.4812,58.5065,135631.0
2018-11-20 13:10:00,69.21,69.41,69.13,69.21,161293.0,58.4981,58.6671,58.4305,58.4981,161293.0
2018-11-20 13:20:00,69.21,69.22,68.76,68.98,354235.0,58.4981,58.5065,58.1177,58.3037,354235.0
2018-11-20 13:30:00,68.97,69.07,68.71,68.92,163335.0,58.2952,58.3798,58.0755,58.253,163335.0
2018-11-20 13:40:00,68.92,69.53,68.89,69.5,187719.0,58.253,58.7686,58.2276,58.7432,187719.0
2018-11-20 13:50:00,69.5,69.72,69.16,69.17,234286.0,58.7432,58.9292,58.4558,58.4643,234286.0
2018-11-20 14:00:00,69.17,69.43,69.11,69.34,171514.0,58.4643,58.684,58.4136,58.608,171514.0
2018-11-20 14:10:00,69.31,69.61,69.3,69.56,170916.0,58.5826,58.8362,58.5742,58.7939,170916.0
2018-11-20 14:20:00,69.55,69.59,69.23,69.59,196921.0,58.7855,58.8193,58.515,58.8193,196921.0
2018-11-20 14:30:00,69.59,69.89,69.53,69.88,226571.0,58.8193,59.0729,58.7686,59.0644,226571.0
2018-11-20 14:40:00,69.88,70.02,69.7,69.75,499658.0,59.0644,59.1827,58.9123,58.9545,499658.0
2018-11-20 14:50:00,69.74,69.74,69.31,69.35,526735.0,58.9461,58.9461,58.5826,58.6164,526735.0
2018-11-20 15:00:00,69.36,69.5,69.03,69.14,338493.0,58.6249,58.7432,58.346,58.4389,338493.0
2018-11-20 15:10:00,69.14,69.46,69.04,69.37,321982.0,58.4389,58.7094,58.3544,58.6333,321982.0
2018-11-20 15:20:00,69.36,69.43,69.0,69.19,423231.0,58.6249,58.684,58.3206,58.4812,423231.0
2018-11-20 15:30:00,69.19,69.21,68.81,69.09,717142.0,58.4812,58.4981,58.16,58.3967,717142.0
2018-11-20 15:40:00,69.08,69.38,69.0,69.25,831516.0,58.3882,58.6418,58.3206,58.5319,831516.0
2018-11-20 15:50:00,69.26,69.31,69.02,69.03,1405522.0,58.5404,58.5826,58.3375,58.346,1405522.0
2018-11-21 09:30:00,70.0,70.25,68.8,69.06,572956.0,59.1658,59.3771,58.1516,58.3713,572956.0
2018-11-21 09:40:00,69.05,69.26,68.75,68.88,390355.0,58.3629,58.5404,58.1093,58.2192,390355.0
2018-11-21 09:50:00,68.86,69.39,68.53,69.31,392061.0,58.2023,58.6502,57.9233,58.5826,392061.0
2018-11-21 10:00:00,69.32,69.38,68.66,68.74,307559.0,58.5911,58.6418,58.0332,58.1008,307559.0
2018-11-21 10:10:00,68.74,68.8,68.5,68.78,383533.0,58.1008,58.1516,57.898,58.1346,383533.0
2018-11-21 10:20:00,68.77,68.77,68.07,68.18,489673.0,58.1262,58.1262,57.5345,57.6275,489673.0
2018-11-21 10:30:00,68.19,68.54,68.1,68.23,269238.0,57.636,57.9318,57.5599,57.6698,269238.0
2018-11-21 10:40:00,68.21,68.51,68.12,68.5,206731.0,57.6529,57.9064,57.5768,57.898,206731.0
2018-11-21 10:50:00,68.5,68.65,68.27,68.65,295808.0,57.898,58.0248,57.7036,58.0248,295808.0
2018-11-21 11:00:00,68.65,69.08,68.5,69.03,268015.0,58.0248,58.3882,57.898,58.346,268015.0
2018-11-21 11:10:00,69.05,69.8,69.01,69.47,388387.0,58.3629,58.9968,58.3291,58.7179,388387.0
2018-11-21 11:20:00,69.48,69.48,68.96,69.14,252172.0,58.7263,58.7263,58.2868,58.4389,252172.0
2018-11-21 11:30:00,69.13,69.34,68.98,69.26,207145.0,58.4305,58.608,58.3037,58.5404,207145.0
2018-11-21 11:40:00,69.26,69.45,69.1,69.21,172299.0,58.5404,58.701,58.4051,58.4981,172299.0
2018-11-21 11:50:00,69.23,69.23,68.88,68.98,135201.0,58.515,58.515,58.2192,58.3037,135201.0
2018-11-21 12:00:00,68.99,69.41,68.99,69.15,124908.0,58.3121,58.6671,58.3121,58.4474,124908.0
2018-11-21 12:10:00,69.15,69.21,69.02,69.05,102909.0,58.4474,58.4981,58.3375,58.3629,102909.0
2018-11-21 12:20:00,69.05,69.12,68.95,69.12,147792.0,58.3629,58.422,58.2783,58.422,147792.0
2018-11-21 12:30:00,69.12,69.79,69.11,69.71,335918.0,58.422,58.9883,58.4136,58.9207,335918.0
2018-11-21 12:40:00,69.7,69.86,69.45,69.45,201011.0,58.9123,59.0475,58.701,58.701,201011.0
2018-11-21 12:50:00,69.45,69.52,69.42,69.43,273011.0,58.701,58.7601,58.6756,58.684,273011.0
2018-11-21 13:00:00,69.42,69.52,69.34,69.34,196343.0,58.6756,58.7601,58.608,58.608,196343.0
2018-11-21 13:10:00,69.33,69.34,69.07,69.21,119913.0,58.5995,58.608,58.3798,58.4981,119913.0
2018-11-21 13:20:00,69.22,69.36,69.05,69.34,151588.0,58.5065,58.6249,58.3629,58.608,151588.0
2018-11-21 13:30:00,69.34,69.4,69.19,69.31,162802.0,58.608,58.6587,58.4812,58.5826,162802.0
2018-11-21 13:40:00,69.3,69.38,69.12,69.12,136956.0,58.5742,58.6418,58.422,58.422,136956.0
2018-11-21 13:50:00,69.12,69.17,68.73,68.73,264455.0,58.422,58.4643,58.0924,58.0924,264455.0
2018-11-21 14:00:00,68.73,69.03,68.66,68.97,240906.0,58.0924,58.346,58.0332,58.2952,240906.0
2018-11-21 14:10:00,68.98,69.19,68.92,69.18,160494.0,58.3037,58.4812,58.253,58.4727,160494.0
2018-11-21 14:20:00,69.18,69.19,68.92,69.01,134533.0,58.4727,58.4812,58.253,58.3291,134533.0
2018-11-21 14:30:00,69.0,69.04,68.74,68.8,197175.0,58.3206,58.3544,58.1008,58.1516,197175.0
2018-11-21 14:40:00,68.8,69.03,68.76,69.01,189467.0,58.1516,58.346,58.1177,58.3291,189467.0
2018-11-21 14:50:00,69.01,69.19,68.98,69.12,151313.0,58.3291,58.4812,58.3037,58.422,151313.0
2018-11-21 15:00:00,69.12,69.35,69.11,69.25,201912.0,58.422,58.6164,58.4136,58.5319,201912.0
2018-11-21 15:10:00,69.24,69.25,69.13,69.13,179443.0,58.5235,58.5319,58.4305,58.4305,179443.0
2018-11-21 15:20:00,69.13,69.13,68.92,69.0,271940.0,58.4305,58.4305,58.253,58.3206,271940.0
2018-11-21 15:30:00,69.01,69.13,68.94,69.09,253854.0,58.3291,58.4305,58.2699,58.3967,253854.0
2018-11-21 15:40:00,69.09,69.32,69.05,69.32,398911.0,58.3967,58.5911,58.3629,58.5911,398911.0
2018-11-21 15:50:00,69.32,69.39,69.23,69.24,848097.0,58.5911,58.6502,58.515,58.5235,848097.0
2018-11-23 09:30:00,69.19,69.37,68.5,68.62,243089.0,58.4812,58.6333,57.898,57.9994,243089.0
2018-11-23 09:40:00,68.64,68.82,68.02,68.04,194525.0,58.0163,58.1685,57.4923,57.5092,194525.0
2018-11-23 09:50:00,68.03,68.13,67.64,67.73,272931.0,57.5007,57.5853,57.1711,57.2472,272931.0
2018-11-23 10:00:00,67.71,68.07,67.61,67.95,252075.0,57.2303,57.5345,57.1457,57.4331,252075.0
2018-11-23 10:10:00,67.94,67.94,67.67,67.82,185752.0,57.4247,57.4247,57.1964,57.3232,185752.0
2018-11-23 10:20:00,67.83,67.86,67.34,67.39,243824.0,57.3317,57.357,56.9175,56.9598,243824.0
2018-11-23 10:30:00,67.38,67.85,67.35,67.8,204453.0,56.9513,57.3486,56.926,57.3063,204453.0
2018-11-23 10:40:00,67.8,67.92,67.64,67.87,184174.0,57.3063,57.4078,57.1711,57.3655,184174.0
2018-11-23 10:50:00,67.85,67.89,67.53,67.57,155905.0,57.3486,57.3824,57.0781,57.1119,155905.0
2018-11-23 11:00:00,67.56,67.81,67.48,67.8,138565.0,57.1035,57.3148,57.0359,57.3063,138565.0
2018-11-23 11:10:00,67.8,67.94,67.68,67.86,190082.0,57.3063,57.4247,57.2049,57.357,190082.0
2018-11-23 11:20:00,67.87,67.91,67.59,67.59,184766.0,57.3655,57.3993,57.1288,57.1288,184766.0
2018-11-23 11:30:00,67.6,67.64,67.46,67.46,194220.0,57.1373,57.1711,57.019,57.019,194220.0
2018-11-23 11:40:00,67.46,67.67,67.35,67.62,168070.0,57.019,57.1964,56.926,57.1542,168070.0
2018-11-23 11:50:00,67.62,67.68,67.4,67.42,184766.0,57.1542,57.2049,56.9682,56.9851,184766.0
2018-11-23 12:00:00,67.42,67.51,67.32,67.41,171715.0,56.9851,57.0612,56.9006,56.9767,171715.0
2018-11-23 12:10:00,67.4,67.78,67.4,67.7,236749.0,56.9682,57.2894,56.9682,57.2218,236749.0
2018-11-23 12:20:00,67.7,67.83,67.67,67.71,226292.0,57.2218,57.3317,57.1964,57.2303,226292.0
2018-11-23 12:30:00,67.7,67.7,67.41,67.45,277981.0,57.2218,57.2218,56.9767,57.0105,277981.0
2018-11-23 12:40:00,67.45,67.52,67.32,67.51,301977.0,57.0105,57.0697,56.9006,57.0612,301977.0
2018-11-23 12:50:00,67.51,67.52,67.21,67.34,599096.0,57.0612,57.0697,56.8076,56.9175,599096.0
2018-11-26 09:30:00,68.0,68.74,68.0,68.36,453921.0,57.4754,58.1008,57.4754,57.7797,453921.0
2018-11-26 09:40:00,68.38,68.79,68.33,68.47,334556.0,57.7966,58.1431,57.7543,57.8726,334556.0
2018-11-26 09:50:00,68.47,68.55,68.24,68.52,284721.0,57.8726,57.9402,57.6782,57.9149,284721.0
2018-11-26 10:00:00,68.52,68.67,68.28,68.63,194974.0,57.9149,58.0417,57.712,58.0079,194974.0
2018-11-26 10:10:00,68.63,68.68,68.41,68.51,217731.0,58.0079,58.0501,57.8219,57.9064,217731.0
2018-11-26 10:20:00,68.5,68.68,68.4,68.4,170863.0,57.898,58.0501,57.8135,57.8135,170863.0
2018-11-26 10:30:00,68.4,68.54,68.23,68.33,238448.0,57.8135,57.9318,57.6698,57.7543,238448.0
2018-11-26 10:40:00,68.33,68.59,68.33,68.5,217189.0,57.7543,57.9741,57.7543,57.898,217189.0
2018-11-26 10:50:00,68.51,68.68,68.47,68.59,357412.0,57.9064,58.0501,57.8726,57.9741,357412.0
2018-11-26 11:00:00,68.6,68.66,68.19,68.2,171129.0,57.9825,58.0332,57.636,57.6444,171129.0
2018-11-26 11:10:00,68.21,68.48,68.21,68.48,154208.0,57.6529,57.8811,57.6529,57.8811,154208.0
2018-11-26 11:20:00,68.48,68.6,68.43,68.47,158903.0,57.8811,57.9825,57.8388,57.8726,158903.0
2018-11-26 11:30:00,68.47,68.47,68.14,68.22,191865.0,57.8726,57.8726,57.5937,57.6613,191865.0
2018-11-26 11:40:00,68.22,68.41,68.18,68.36,127560.0,57.6613,57.8219,57.6275,57.7797,127560.0
2018-11-26 11:50:00,68.36,68.51,68.35,68.41,130046.0,57.7797,57.9064,57.7712,57.8219,130046.0
2018-11-26 12:00:00,68.43,68.73,68.34,68.73,227342.0,57.8388,58.0924,57.7628,58.0924,227342.0
2018-11-26 12:10:00,68.72,68.73,68.43,68.52,149145.0,58.0839,58.0924,57.8388,57.9149,149145.0
2018-11-26 12:20:00,68.52,68.64,68.47,68.54,147552.0,57.9149,58.0163,57.8726,57.9318,147552.0
2018-11-26 12:30:00,68.54,68.58,68.41,68.53,169389.0,57.9318,57.9656,57.8219,57.9233,169389.0
2018-11-26 12:40:00,68.53,68.58,68.48,68.53,313516.0,57.9233,57.9656,57.8811,57.9233,313516.0
2018-11-26 12:50:00,68.5,68.57,68.28,68.28,135200.0,57.898,57.9572,57.712,57.712,135200.0
2018-11-26 13:00:00,68.29,68.46,68.28,68.42,106714.0,57.7205,57.8642,57.712,57.8304,106714.0
2018-11-26 13:10:00,68.42,68.62,68.4,68.62,95889.0,57.8304,57.9994,57.8135,57.9994,95889.0
2018-11-26 13:20:00,68.61,68.83,68.59,68.71,152210.0,57.991,58.1769,57.9741,58.0755,152210.0
2018-11-26 13:30:00,68.71,68.76,68.55,68.63,102306.0,58.0755,58.1177,57.9402,58.0079,102306.0
2018-11-26 13:40:00,68.62,68.63,68.51,68.58,87483.0,57.9994,58.0079,57.9064,57.9656,87483.0
2018-11-26 13:50:00,68.57,68.57,68.45,68.51,78738.0,57.9572,57.9572,57.8557,57.9064,78738.0
2018-11-26 14:00:00,68.5,68.53,68.4,68.41,82190.0,57.898,57.9233,57.8135,57.8219,82190.0
2018-11-26 14:10:00,68.41,68.43,68.31,68.37,102586.0,57.8219,57.8388,57.7374,57.7881,102586.0
2018-11-26 14:20:00,68.37,68.67,68.35,68.65,98887.0,57.7881,58.0417,57.7712,58.0248,98887.0
2018-11-26 14:30:00,68.66,68.84,68.63,68.8,150442.0,58.0332,58.1854,58.0079,58.1516,150442.0
2018-11-26 14:40:00,68.81,69.1,68.77,68.93,247315.0,58.16,58.4051,58.1262,58.2614,247315.0
2018-11-26 14:50:00,68.93,68.94,68.83,68.9,147738.0,58.2614,58.2699,58.1769,58.2361,147738.0
2018-11-26 15:00:00,68.9,69.1,68.87,69.05,187552.0,58.2361,58.4051,58.2107,58.3629,187552.0
2018-11-26 15:10:00,69.04,69.07,68.99,69.0,185711.0,58.3544,58.3798,58.3121,58.3206,185711.0
2018-11-26 15:20:00,68.99,69.01,68.86,68.97,169375.0,58.3121,58.3291,58.2023,58.2952,169375.0
2018-11-26 15:30:00,68.97,69.13,68.96,69.05,255319.0,58.2952,58.4305,58.2868,58.3629,255319.0
2018-11-26 15:40:00,69.04,69.22,69.01,69.2,465976.0,58.3544,58.5065,58.3291,58.4896,465976.0
2018-11-26 15:50:00,69.19,69.34,69.13,69.24,789307.0,58.4812,58.608,58.4305,58.5235,789307.0
2018-11-27 09:30:00,69.09,69.24,68.86,69.16,277811.0,58.3967,58.5235,58.2023,58.4558,277811.0
2018-11-27 09:40:00,69.13,69.2,68.75,68.75,220447.0,58.4305,58.4896,58.1093,58.1093,220447.0
2018-11-27 09:50:00,68.77,69.21,68.68,69.07,317510.0,58.1262,58.4981,58.0501,58.3798,317510.0
2018-11-27 10:00:00,69.07,69.09,68.85,68.99,224962.0,58.3798,58.3967,58.1938,58.3121,224962.0
2018-11-27 10:10:00,68.98,69.38,68.96,69.28,390071.0,58.3037,58.6418,58.2868,58.5573,390071.0
2018-11-27 10:20:00,69.28,69.53,69.18,69.29,312686.0,58.5573,58.7686,58.4727,58.5657,312686.0
2018-11-27 10:30:00,69.28,69.84,69.28,69.79,255045.0,58.5573,59.0306,58.5573,58.9883,255045.0
2018-11-27 10:40:00,69.79,70.06,69.76,70.06,300703.0,58.9883,59.2165,58.963,59.2165,300703.0
2018-11-27 10:50:00,70.05,70.19,69.98,70.02,376346.0,59.2081,59.3264,59.1489,59.1827,376346.0
2018-11-27 11:00:00,70.03,70.4,70.02,70.14,354924.0,59.1912,59.5039,59.1827,59.2842,354924.0
2018-11-27 11:10:00,70.14,70.38,70.06,70.33,260462.0,59.2842,59.487,59.2165,59.4448,260462.0
2018-11-27 11:20:00,70.33,70.43,70.13,70.23,267174.0,59.4448,59.5293,59.2757,59.3602,267174.0
2018-11-27 11:30:00,70.24,70.5,70.22,70.45,248649.0,59.3687,59.5884,59.3518,59.5462,248649.0
2018-11-27 11:40:00,70.45,70.49,70.26,70.49,189608.0,59.5462,59.58,59.3856,59.58,189608.0
2018-11-27 11:50:00,70.49,70.83,70.36,70.65,259787.0,59.58,59.8674,59.4701,59.7152,259787.0
2018-11-27 12:00:00,70.66,70.71,70.35,70.51,212348.0,59.7237,59.7659,59.4617,59.5969,212348.0
2018-11-27 12:10:00,70.49,70.59,70.36,70.54,184303.0,59.58,59.6645,59.4701,59.6222,184303.0
2018-11-27 12:20:00,70.53,70.63,70.22,70.34,211877.0,59.6138,59.6983,59.3518,59.4532,211877.0
2018-11-27 12:30:00,70.32,70.48,70.26,70.47,205247.0,59.4363,59.5715,59.3856,59.5631,205247.0
2018-11-27 12:40:00,70.46,70.47,70.23,70.25,180125.0,59.5546,59.5631,59.3602,59.3771,180125.0
2018-11-27 12:50:00,70.25,70.28,70.07,70.08,172808.0,59.3771,59.4025,59.225,59.2334,172808.0
2018-11-27 13:00:00,70.08,70.2,69.9,69.94,188124.0,59.2334,59.3349,59.0813,59.1151,188124.0
2018-11-27 13:10:00,69.94,70.17,69.86,70.02,301925.0,59.1151,59.3095,59.0475,59.1827,301925.0
2018-11-27 13:20:00,70.03,70.17,69.96,70.14,204249.0,59.1912,59.3095,59.132,59.2842,204249.0
2018-11-27 13:30:00,70.14,70.25,70.0,70.07,183157.0,59.2842,59.3771,59.1658,59.225,183157.0
2018-11-27 13:40:00,70.08,70.19,70.06,70.12,139349.0,59.2334,59.3264,59.2165,59.2673,139349.0
2018-11-27 13:50:00,70.13,70.46,70.13,70.46,240639.0,59.2757,59.5546,59.2757,59.5546,240639.0
2018-11-27 14:00:00,70.46,70.63,70.38,70.62,256036.0,59.5546,59.6983,59.487,59.6899,256036.0
2018-11-27 14:10:00,70.62,70.85,70.61,70.75,330640.0,59.6899,59.8843,59.6814,59.7997,330640.0
2018-11-27 14:20:00,70.75,70.89,70.73,70.87,227235.0,59.7997,59.9181,59.7828,59.9012,227235.0
2018-11-27 14:30:00,70.86,70.95,70.82,70.91,203833.0,59.8927,59.9688,59.8589,59.935,203833.0
2018-11-27 14:40:00,70.91,72.0,70.89,71.02,316814.0,59.935,60.8563,59.9181,60.028,316814.0
2018-11-27 14:50:00,71.01,71.05,70.97,71.04,285342.0,60.0195,60.0533,59.9857,60.0449,285342.0
2018-11-27 15:00:00,71.04,71.2,71.01,71.07,356225.0,60.0449,60.1801,60.0195,60.0702,356225.0
2018-11-27 15:10:00,71.08,71.24,71.07,71.19,247789.0,60.0787,60.2139,60.0702,60.1716,247789.0
2018-11-27 15:20:00,71.19,71.46,71.15,71.43,320040.0,60.1716,60.3999,60.1378,60.3745,320040.0
2018-11-27 15:30:00,71.42,71.67,71.37,71.66,549711.0,60.366,60.5774,60.3238,60.5689,549711.0
2018-11-27 15:40:00,71.66,71.71,71.53,71.6,662719.0,60.5689,60.6112,60.459,60.5182,662719.0
2018-11-27 15:50:00,71.6,71.61,71.34,71.38,1072577.0,60.5182,60.5266,60.2984,60.3322,1072577.0
2018-11-28 09:30:00,71.39,71.5,70.51,70.56,392079.0,60.3407,60.4337,59.5969,59.6392,392079.0
2018-11-28 09:40:00,70.54,70.81,70.39,70.55,203763.0,59.6222,59.8505,59.4955,59.6307,203763.0
2018-11-28 09:50:00,70.53,71.12,70.46,71.07,251122.0,59.6138,60.1125,59.5546,60.0702,251122.0
2018-11-28 10:00:00,71.07,71.26,71.0,71.05,222724.0,60.0702,60.2308,60.0111,60.0533,222724.0
2018-11-28 10:10:00,71.06,71.09,70.6,70.6,172079.0,60.0618,60.0871,59.673,59.673,172079.0
2018-11-28 10:20:00,70.58,70.69,70.41,70.46,169731.0,59.6561,59.749,59.5124,59.5546,169731.0
2018-11-28 10:30:00,70.47,70.52,70.04,70.06,202254.0,59.5631,59.6053,59.1996,59.2165,202254.0
2018-11-28 10:40:00,70.06,70.25,70.02,70.12,216802.0,59.2165,59.3771,59.1827,59.2673,216802.0
2018-11-28 10:50:00,70.13,70.38,70.02,70.3,195402.0,59.2757,59.487,59.1827,59.4194,195402.0
2018-11-28 11:00:00,70.3,70.42,70.13,70.4,179057.0,59.4194,59.5208,59.2757,59.5039,179057.0
2018-11-28 11:10:00,70.4,70.45,70.21,70.24,163350.0,59.5039,59.5462,59.3433,59.3687,163350.0
2018-11-28 11:20:00,70.25,70.37,70.1,70.33,140774.0,59.3771,59.4786,59.2503,59.4448,140774.0
2018-11-28 11:30:00,70.32,70.33,70.12,70.17,123762.0,59.4363,59.4448,59.2673,59.3095,123762.0
2018-11-28 11:40:00,70.17,70.21,70.03,70.07,115713.0,59.3095,59.3433,59.1912,59.225,115713.0
2018-11-28 11:50:00,70.07,70.2,69.82,69.93,188794.0,59.225,59.3349,59.0137,59.1067,188794.0
2018-11-28 12:00:00,69.9,70.65,69.9,70.58,212084.0,59.0813,59.7152,59.0813,59.6561,212084.0
2018-11-28 12:10:00,70.59,70.72,70.37,70.72,171017.0,59.6645,59.7744,59.4786,59.7744,171017.0
2018-11-28 12:20:00,70.71,70.93,70.7,70.88,144960.0,59.7659,59.9519,59.7575,59.9096,144960.0
2018-11-28 12:30:00,70.89,70.93,70.65,70.75,158369.0,59.9181,59.9519,59.7152,59.7997,158369.0
2018-11-28 12:40:00,70.75,71.08,70.71,71.03,145852.0,59.7997,60.0787,59.7659,60.0364,145852.0
2018-11-28 12:50:00,71.03,71.1,70.89,70.92,103911.0,60.0364,60.0956,59.9181,59.9434,103911.0
2018-11-28 13:00:00,70.92,70.99,70.78,70.91,102307.0,59.9434,60.0026,59.8251,59.935,102307.0
2018-11-28 13:10:00,70.9,71.26,70.9,71.25,116395.0,59.9265,60.2308,59.9265,60.2224,116395.0
2018-11-28 13:20:00,71.26,71.31,71.11,71.29,105929.0,60.2308,60.2731,60.104,60.2562,105929.0
2018-11-28 13:30:00,71.28,71.46,71.19,71.41,147023.0,60.2477,60.3999,60.1716,60.3576,147023.0
2018-11-28 13:40:00,71.42,71.54,71.33,71.43,102399.0,60.366,60.4675,60.29,60.3745,102399.0
2018-11-28 13:50:00,71.43,71.64,71.33,71.59,99742.0,60.3745,60.552,60.29,60.5097,99742.0
2018-11-28 14:00:00,71.6,71.68,71.52,71.54,88258.0,60.5182,60.5858,60.4506,60.4675,88258.0
2018-11-28 14:10:00,71.53,71.63,71.28,71.29,141275.0,60.459,60.5435,60.2477,60.2562,141275.0
2018-11-28 14:20:00,71.3,71.35,71.15,71.3,145773.0,60.2646,60.3069,60.1378,60.2646,145773.0
2018-11-28 14:30:00,71.32,71.46,71.26,71.37,96730.0,60.2815,60.3999,60.2308,60.3238,96730.0
2018-11-28 14:40:00,71.38,71.5,71.36,71.5,129369.0,60.3322,60.4337,60.3153,60.4337,129369.0
2018-11-28 14:50:00,71.49,71.5,71.23,71.24,100707.0,60.4252,60.4337,60.2055,60.2139,100707.0
2018-11-28 15:00:00,71.24,71.24,71.1,71.13,84422.0,60.2139,60.2139,60.0956,60.1209,84422.0
2018-11-28 15:10:00,71.13,71.37,71.12,71.34,103392.0,60.1209,60.3238,60.1125,60.2984,103392.0
2018-11-28 15:20:00,71.34,71.48,71.34,71.47,98698.0,60.2984,60.4168,60.2984,60.4083,98698.0
2018-11-28 15:30:00,71.47,71.68,71.43,71.67,188560.0,60.4083,60.5858,60.3745,60.5774,188560.0
2018-11-28 15:40:00,71.67,71.85,71.64,71.81,221655.0,60.5774,60.7295,60.552,60.6957,221655.0
2018-11-28 15:50:00,71.81,71.89,71.75,71.88,419581.0,60.6957,60.7633,60.645,60.7549,419581.0
2018-11-29 09:30:00,71.45,71.54,71.02,71.15,164298.0,60.3914,60.4675,60.028,60.1378,164298.0
2018-11-29 09:40:00,71.14,71.15,70.63,70.79,121795.0,60.1294,60.1378,59.6983,59.8336,121795.0
2018-11-29 09:50:00,70.8,71.0,70.58,70.62,96634.0,59.842,60.0111,59.6561,59.6899,96634.0
2018-11-29 10:00:00,70.62,70.75,70.52,70.75,79378.0,59.6899,59.7997,59.6053,59.7997,79378.0
2018-11-29 10:10:00,70.76,70.81,70.42,70.49,99446.0,59.8082,59.8505,59.5208,59.58,99446.0
2018-11-29 10:20:00,70.5,70.5,70.12,70.13,126922.0,59.5884,59.5884,59.2673,59.2757,126922.0
2018-11-29 10:30:00,70.13,70.48,70.12,70.18,125036.0,59.2757,59.5715,59.2673,59.318,125036.0
2018-11-29 10:40:00,70.17,70.17,69.87,69.95,170940.0,59.3095,59.3095,59.0559,59.1236,170940.0
2018-11-29 10:50:00,69.96,70.04,69.86,70.03,120364.0,59.132,59.1996,59.0475,59.1912,120364.0
2018-11-29 11:00:00,70.03,70.05,69.9,69.98,142908.0,59.1912,59.2081,59.0813,59.1489,142908.0
2018-11-29 11:10:00,69.99,70.03,69.77,69.86,117876.0,59.1574,59.1912,58.9714,59.0475,117876.0
2018-11-29 11:20:00,69.87,70.18,69.75,70.14,137143.0,59.0559,59.318,58.9545,59.2842,137143.0
2018-11-29 11:30:00,70.16,70.17,69.97,70.04,103028.0,59.3011,59.3095,59.1405,59.1996,103028.0
2018-11-29 11:40:00,70.03,70.06,69.88,69.96,117477.0,59.1912,59.2165,59.0644,59.132,117477.0
2018-11-29 11:50:00,69.97,70.04,69.82,70.02,94018.0,59.1405,59.1996,59.0137,59.1827,94018.0
2018-11-29 12:00:00,70.01,70.09,69.96,70.01,76836.0,59.1743,59.2419,59.132,59.1743,76836.0
2018-11-29 12:10:00,70.0,70.17,69.99,70.17,74599.0,59.1658,59.3095,59.1574,59.3095,74599.0
2018-11-29 12:20:00,70.18,70.29,70.09,70.28,85979.0,59.318,59.4109,59.2419,59.4025,85979.0
2018-11-29 12:30:00,70.29,70.36,70.24,70.36,54898.0,59.4109,59.4701,59.3687,59.4701,54898.0
2018-11-29 12:40:00,70.37,70.37,70.22,70.28,52722.0,59.4786,59.4786,59.3518,59.4025,52722.0
2018-11-29 12:50:00,70.27,70.51,70.26,70.5,106042.0,59.394,59.5969,59.3856,59.5884,106042.0
2018-11-29 13:00:00,70.51,70.55,70.37,70.37,90919.0,59.5969,59.6307,59.4786,59.4786,90919.0
2018-11-29 13:10:00,70.37,70.43,70.35,70.39,59863.0,59.4786,59.5293,59.4617,59.4955,59863.0
2018-11-29 13:20:00,70.4,70.47,70.3,70.3,67662.0,59.5039,59.5631,59.4194,59.4194,67662.0
2018-11-29 13:30:00,70.3,70.43,70.25,70.41,79170.0,59.4194,59.5293,59.3771,59.5124,79170.0
2018-11-29 13:40:00,70.42,70.55,70.37,70.55,65738.0,59.5208,59.6307,59.4786,59.6307,65738.0
2018-11-29 13:50:00,70.55,70.6,70.52,70.54,61666.0,59.6307,59.673,59.6053,59.6222,61666.0
2018-11-29 14:00:00,70.54,70.58,70.33,70.36,74005.0,59.6222,59.6561,59.4448,59.4701,74005.0
2018-11-29 14:10:00,70.37,70.54,70.32,70.49,81251.0,59.4786,59.6222,59.4363,59.58,81251.0
2018-11-29 14:20:00,70.48,70.65,70.46,70.58,80490.0,59.5715,59.7152,59.5546,59.6561,80490.0
2018-11-29 14:30:00,70.58,70.6,70.47,70.48,83893.0,59.6561,59.673,59.5631,59.5715,83893.0
2018-11-29 14:40:00,70.48,70.64,70.43,70.63,150142.0,59.5715,59.7068,59.5293,59.6983,150142.0
2018-11-29 14:50:00,70.62,71.49,70.61,71.25,356219.0,59.6899,60.4252,59.6814,60.2224,356219.0
2018-11-29 15:00:00,71.24,71.31,71.13,71.3,193197.0,60.2139,60.2731,60.1209,60.2646,193197.0
2018-11-29 15:10:00,71.31,71.33,71.09,71.22,115731.0,60.2731,60.29,60.0871,60.197,115731.0
2018-11-29 15:20:00,71.2,71.27,71.15,71.26,101905.0,60.1801,60.2393,60.1378,60.2308,101905.0
2018-11-29 15:30:00,71.25,71.27,71.12,71.2,140453.0,60.2224,60.2393,60.1125,60.1801,140453.0
2018-11-29 15:40:00,71.2,71.24,71.15,71.16,194037.0,60.1801,60.2139,60.1378,60.1463,194037.0
2018-11-29 15:50:00,71.15,71.2,71.03,71.17,385487.0,60.1378,60.1801,60.0364,60.1547,385487.0
2018-11-30 09:30:00,70.94,71.67,70.86,71.0,279198.0,59.9603,60.5774,59.8927,60.0111,279198.0
2018-11-30 09:40:00,71.03,71.48,71.0,71.37,129517.0,60.0364,60.4168,60.0111,60.3238,129517.0
2018-11-30 09:50:00,71.36,71.5,71.22,71.34,175275.0,60.3153,60.4337,60.197,60.2984,175275.0
2018-11-30 10:00:00,71.3,71.43,71.1,71.41,144657.0,60.2646,60.3745,60.0956,60.3576,144657.0
2018-11-30 10:10:00,71.4,71.47,71.34,71.35,98287.0,60.3491,60.4083,60.2984,60.3069,98287.0
2018-11-30 10:20:00,71.35,71.39,71.08,71.15,126590.0,60.3069,60.3407,60.0787,60.1378,126590.0
2018-11-30 10:30:00,71.14,71.36,71.12,71.16,90772.0,60.1294,60.3153,60.1125,60.1463,90772.0
2018-11-30 10:40:00,71.16,71.17,70.81,70.82,94115.0,60.1463,60.1547,59.8505,59.8589,94115.0
2018-11-30 10:50:00,70.81,70.9,70.59,70.61,178859.0,59.8505,59.9265,59.6645,59.6814,178859.0
2018-11-30 11:00:00,70.61,70.8,70.53,70.6,144328.0,59.6814,59.842,59.6138,59.673,144328.0
2018-11-30 11:10:00,70.61,70.7,70.45,70.68,180057.0,59.6814,59.7575,59.5462,59.7406,180057.0
2018-11-30 11:20:00,70.69,70.9,70.65,70.77,116332.0,59.749,59.9265,59.7152,59.8166,116332.0
2018-11-30 11:30:00,70.77,70.84,70.61,70.67,89283.0,59.8166,59.8758,59.6814,59.7321,89283.0
2018-11-30 11:40:00,70.67,70.75,70.33,70.41,117175.0,59.7321,59.7997,59.4448,59.5124,117175.0
2018-11-30 11:50:00,70.41,70.79,70.37,70.69,112185.0,59.5124,59.8336,59.4786,59.749,112185.0
2018-11-30 12:00:00,70.7,70.81,70.62,70.78,56155.0,59.7575,59.8505,59.6899,59.8251,56155.0
2018-11-30 12:10:00,70.78,70.79,70.65,70.65,71296.0,59.8251,59.8336,59.7152,59.7152,71296.0
2018-11-30 12:20:00,70.65,70.72,70.61,70.68,62227.0,59.7152,59.7744,59.6814,59.7406,62227.0
2018-11-30 12:30:00,70.67,70.8,70.64,70.75,70404.0,59.7321,59.842,59.7068,59.7997,70404.0
2018-11-30 12:40:00,70.74,70.81,70.69,70.81,70333.0,59.7913,59.8505,59.749,59.8505,70333.0
2018-11-30 12:50:00,70.8,70.82,70.71,70.74,66034.0,59.842,59.8589,59.7659,59.7913,66034.0
2018-11-30 13:00:00,70.73,70.74,70.58,70.58,65101.0,59.7828,59.7913,59.6561,59.6561,65101.0
2018-11-30 13:10:00,70.59,70.65,70.48,70.52,52684.0,59.6645,59.7152,59.5715,59.6053,52684.0
2018-11-30 13:20:00,70.53,70.55,70.44,70.48,129967.0,59.6138,59.6307,59.5377,59.5715,129967.0
2018-11-30 13:30:00,70.48,70.75,70.45,70.68,71155.0,59.5715,59.7997,59.5462,59.7406,71155.0
2018-11-30 13:40:00,70.68,70.72,70.6,70.71,85403.0,59.7406,59.7744,59.673,59.7659,85403.0
2018-11-30 13:50:00,70.71,70.89,70.7,70.8,123693.0,59.7659,59.9181,59.7575,59.842,123693.0
2018-11-30 14:00:00,70.81,70.85,70.76,70.81,87364.0,59.8505,59.8843,59.8082,59.8505,87364.0
2018-11-30 14:10:00,70.81,71.01,70.8,70.88,91682.0,59.8505,60.0195,59.842,59.9096,91682.0
2018-11-30 14:20:00,70.89,70.92,70.79,70.88,102854.0,59.9181,59.9434,59.8336,59.9096,102854.0
2018-11-30 14:30:00,70.87,70.96,70.77,70.78,69897.0,59.9012,59.9772,59.8166,59.8251,69897.0
2018-11-30 14:40:00,70.77,70.88,70.77,70.8,87666.0,59.8166,59.9096,59.8166,59.842,87666.0
2018-11-30 14:50:00,70.79,70.9,70.79,70.86,83760.0,59.8336,59.9265,59.8336,59.8927,83760.0
2018-11-30 15:00:00,70.86,71.01,70.86,71.0,97664.0,59.8927,60.0195,59.8927,60.0111,97664.0
2018-11-30 15:10:00,70.99,71.07,70.87,71.0,127974.0,60.0026,60.0702,59.9012,60.0111,127974.0
2018-11-30 15:20:00,71.0,71.08,70.94,71.02,104591.0,60.0111,60.0787,59.9603,60.028,104591.0
2018-11-30 15:30:00,71.02,71.07,70.98,71.04,123391.0,60.028,60.0702,59.9941,60.0449,123391.0
2018-11-30 15:40:00,71.03,71.06,70.95,70.96,176876.0,60.0364,60.0618,59.9688,59.9772,176876.0
2018-11-30 15:50:00,70.96,71.0,70.87,70.96,394810.0,59.9772,60.0111,59.9012,59.9772,394810.0
2018-12-03 09:30:00,72.43,72.64,72.1,72.28,481878.0,61.2197,61.3972,60.9408,61.0929,481878.0
2018-12-03 09:40:00,72.27,72.36,71.67,71.78,283515.0,61.0845,61.1606,60.5774,60.6703,283515.0
2018-12-03 09:50:00,71.78,71.78,71.48,71.69,119343.0,60.6703,60.6703,60.4168,60.5943,119343.0
2018-12-03 10:00:00,71.73,71.84,71.6,71.6,133572.0,60.6281,60.721,60.5182,60.5182,133572.0
2018-12-03 10:10:00,71.63,71.79,71.57,71.68,85074.0,60.5435,60.6788,60.4928,60.5858,85074.0
2018-12-03 10:20:00,71.69,71.9,71.53,71.88,125125.0,60.5943,60.7718,60.459,60.7549,125125.0
2018-12-03 10:30:00,71.89,71.93,71.58,71.58,66585.0,60.7633,60.7971,60.5013,60.5013,66585.0
2018-12-03 10:40:00,71.57,71.67,71.51,71.55,74939.0,60.4928,60.5774,60.4421,60.4759,74939.0
2018-12-03 10:50:00,71.56,71.61,71.32,71.39,119685.0,60.4844,60.5266,60.2815,60.3407,119685.0
2018-12-03 11:00:00,71.4,71.41,71.11,71.27,82371.0,60.3491,60.3576,60.104,60.2393,82371.0
2018-12-03 11:10:00,71.29,71.46,71.21,71.41,111701.0,60.2562,60.3999,60.1885,60.3576,111701.0
2018-12-03 11:20:00,71.4,71.44,71.29,71.41,74354.0,60.3491,60.383,60.2562,60.3576,74354.0
2018-12-03 11:30:00,71.42,71.44,71.21,71.26,55959.0,60.366,60.383,60.1885,60.2308,55959.0
2018-12-03 11:40:00,71.25,71.26,71.0,71.01,75955.0,60.2224,60.2308,60.0111,60.0195,75955.0
2018-12-03 11:50:00,71.01,71.07,70.81,70.87,92161.0,60.0195,60.0702,59.8505,59.9012,92161.0
2018-12-03 12:00:00,70.88,71.1,70.88,71.06,82113.0,59.9096,60.0956,59.9096,60.0618,82113.0
2018-12-03 12:10:00,71.06,71.25,71.02,71.13,85082.0,60.0618,60.2224,60.028,60.1209,85082.0
2018-12-03 12:20:00,71.12,71.38,71.11,71.37,48961.0,60.1125,60.3322,60.104,60.3238,48961.0
2018-12-03 12:30:00,71.38,71.68,71.37,71.62,134750.0,60.3322,60.5858,60.3238,60.5351,134750.0
2018-12-03 12:40:00,71.62,71.63,71.38,71.55,72603.0,60.5351,60.5435,60.3322,60.4759,72603.0
2018-12-03 12:50:00,71.55,71.62,71.53,71.59,72300.0,60.4759,60.5351,60.459,60.5097,72300.0
2018-12-03 13:00:00,71.59,71.71,71.58,71.69,99919.0,60.5097,60.6112,60.5013,60.5943,99919.0
2018-12-03 13:10:00,71.7,72.0,71.69,71.99,180114.0,60.6027,60.8563,60.5943,60.8478,180114.0
2018-12-03 13:20:00,72.0,72.13,71.91,71.95,121049.0,60.8563,60.9662,60.7802,60.814,121049.0
2018-12-03 13:30:00,71.94,72.0,71.79,71.98,103655.0,60.8056,60.8563,60.6788,60.8394,103655.0
2018-12-03 13:40:00,71.98,72.01,71.7,71.7,117402.0,60.8394,60.8647,60.6027,60.6027,117402.0
2018-12-03 13:50:00,71.7,71.83,71.67,71.77,66139.0,60.6027,60.7126,60.5774,60.6619,66139.0
2018-12-03 14:00:00,71.77,71.96,71.64,71.74,100480.0,60.6619,60.8225,60.552,60.6365,100480.0
2018-12-03 14:10:00,71.73,71.93,71.71,71.84,80856.0,60.6281,60.7971,60.6112,60.721,80856.0
2018-12-03 14:20:00,71.86,72.04,71.85,72.03,110419.0,60.7379,60.8901,60.7295,60.8816,110419.0
2018-12-03 14:30:00,72.04,72.13,71.97,71.99,142735.0,60.8901,60.9662,60.8309,60.8478,142735.0
2018-12-03 14:40:00,72.0,72.02,71.87,71.93,118323.0,60.8563,60.8732,60.7464,60.7971,118323.0
2018-12-03 14:50:00,71.93,72.0,71.84,71.98,98133.0,60.7971,60.8563,60.721,60.8394,98133.0
2018-12-03 15:00:00,72.0,72.07,71.85,72.01,152273.0,60.8563,60.9154,60.7295,60.8647,152273.0
2018-12-03 15:10:00,72.01,72.4,72.01,72.37,177657.0,60.8647,61.1944,60.8647,61.169,177657.0
2018-12-03 15:20:00,72.38,72.48,72.32,72.46,173090.0,61.1775,61.262,61.1268,61.2451,173090.0
2018-12-03 15:30:00,72.47,72.56,72.39,72.45,225062.0,61.2535,61.3296,61.1859,61.2366,225062.0
2018-12-03 15:40:00,72.44,72.45,72.21,72.34,234025.0,61.2282,61.2366,61.0338,61.1437,234025.0
2018-12-03 15:50:00,72.35,72.49,72.31,72.36,486375.0,61.1521,61.2704,61.1183,61.1606,486375.0
2018-12-04 09:30:00,72.08,72.48,71.49,71.52,225702.0,60.9239,61.262,60.4252,60.4506,225702.0
2018-12-04 09:40:00,71.53,71.87,70.75,70.83,242352.0,60.459,60.7464,59.7997,59.8674,242352.0
2018-12-04 09:50:00,70.84,71.02,70.58,70.74,189277.0,59.8758,60.028,59.6561,59.7913,189277.0
2018-12-04 10:00:00,70.75,70.86,70.58,70.85,221974.0,59.7997,59.8927,59.6561,59.8843,221974.0
2018-12-04 10:10:00,70.86,70.92,70.55,70.56,140514.0,59.8927,59.9434,59.6307,59.6392,140514.0
2018-12-04 10:20:00,70.55,70.75,70.48,70.62,194166.0,59.6307,59.7997,59.5715,59.6899,194166.0
2018-12-04 10:30:00,70.63,71.07,70.6,71.06,122457.0,59.6983,60.0702,59.673,60.0618,122457.0
2018-12-04 10:40:00,71.07,71.15,70.82,70.93,171111.0,60.0702,60.1378,59.8589,59.9519,171111.0
2018-12-04 10:50:00,70.93,70.99,70.69,70.72,113733.0,59.9519,60.0026,59.749,59.7744,113733.0
2018-12-04 11:00:00,70.7,70.71,70.55,70.65,108928.0,59.7575,59.7659,59.6307,59.7152,108928.0
2018-12-04 11:10:00,70.65,70.7,70.49,70.52,117985.0,59.7152,59.7575,59.58,59.6053,117985.0
2018-12-04 11:20:00,70.53,70.62,70.51,70.54,79732.0,59.6138,59.6899,59.5969,59.6222,79732.0
2018-12-04 11:30:00,70.55,70.55,70.12,70.16,201104.0,59.6307,59.6307,59.2673,59.3011,201104.0
2018-12-04 11:40:00,70.14,70.29,69.96,70.04,164183.0,59.2842,59.4109,59.132,59.1996,164183.0
2018-12-04 11:50:00,70.03,70.18,69.82,69.82,201869.0,59.1912,59.318,59.0137,59.0137,201869.0
2018-12-04 12:00:00,69.82,69.84,69.41,69.66,244335.0,59.0137,59.0306,58.6671,58.8784,244335.0
2018-12-04 12:10:00,69.65,69.65,69.23,69.48,148756.0,58.87,58.87,58.515,58.7263,148756.0
2018-12-04 12:20:00,69.47,69.47,69.21,69.22,152864.0,58.7179,58.7179,58.4981,58.5065,152864.0
2018-12-04 12:30:00,69.22,69.45,69.06,69.37,152728.0,58.5065,58.701,58.3713,58.6333,152728.0
2018-12-04 12:40:00,69.37,69.45,69.32,69.37,108047.0,58.6333,58.701,58.5911,58.6333,108047.0
2018-12-04 12:50:00,69.37,69.39,69.21,69.23,174495.0,58.6333,58.6502,58.4981,58.515,174495.0
2018-12-04 13:00:00,69.23,69.37,69.1,69.24,144774.0,58.515,58.6333,58.4051,58.5235,144774.0
2018-12-04 13:10:00,69.25,69.39,69.2,69.29,97808.0,58.5319,58.6502,58.4896,58.5657,97808.0
2018-12-04 13:20:00,69.29,69.29,68.83,68.97,141085.0,58.5657,58.5657,58.1769,58.2952,141085.0
2018-12-04 13:30:00,68.95,69.12,68.56,68.56,132025.0,58.2783,58.422,57.9487,57.9487,132025.0
2018-12-04 13:40:00,68.58,69.14,68.5,69.11,119259.0,57.9656,58.4389,57.898,58.4136,119259.0
2018-12-04 13:50:00,69.07,69.32,69.03,69.23,149454.0,58.3798,58.5911,58.346,58.515,149454.0
2018-12-04 14:00:00,69.22,69.51,69.13,69.5,221275.0,58.5065,58.7517,58.4305,58.7432,221275.0
2018-12-04 14:10:00,69.5,69.68,69.44,69.54,158717.0,58.7432,58.8954,58.6925,58.777,158717.0
2018-12-04 14:20:00,69.55,69.56,69.33,69.4,110958.0,58.7855,58.7939,58.5995,58.6587,110958.0
2018-12-04 14:30:00,69.42,69.9,69.42,69.85,217356.0,58.6756,59.0813,58.6756,59.039,217356.0
2018-12-04 14:40:00,69.85,70.08,69.66,70.01,179149.0,59.039,59.2334,58.8784,59.1743,179149.0
2018-12-04 14:50:00,70.01,70.01,69.68,69.75,134396.0,59.1743,59.1743,58.8954,58.9545,134396.0
2018-12-04 15:00:00,69.74,69.75,69.38,69.43,111691.0,58.9461,58.9545,58.6418,58.684,111691.0
2018-12-04 15:10:00,69.43,69.52,69.32,69.38,103527.0,58.684,58.7601,58.5911,58.6418,103527.0
2018-12-04 15:20:00,69.39,69.44,69.24,69.29,209212.0,58.6502,58.6925,58.5235,58.5657,209212.0
2018-12-04 15:30:00,69.29,69.5,69.23,69.29,266773.0,58.5657,58.7432,58.515,58.5657,266773.0
2018-12-04 15:40:00,69.29,69.41,69.21,69.39,376178.0,58.5657,58.6671,58.4981,58.6502,376178.0
2018-12-04 15:50:00,69.4,69.43,69.11,69.36,654968.0,58.6587,58.684,58.4136,58.6249,654968.0
2018-12-06 09:30:00,68.7,69.14,68.42,69.1,274423.0,58.067,58.4389,57.8304,58.4051,274423.0
2018-12-06 09:40:00,69.1,69.23,68.6,68.6,164680.0,58.4051,58.515,57.9825,57.9825,164680.0
2018-12-06 09:50:00,68.6,68.73,68.01,68.36,152941.0,57.9825,58.0924,57.4838,57.7797,152941.0
2018-12-06 10:00:00,68.33,68.77,68.29,68.56,119712.0,57.7543,58.1262,57.7205,57.9487,119712.0
2018-12-06 10:10:00,68.58,68.79,68.4,68.56,119823.0,57.9656,58.1431,57.8135,57.9487,119823.0
2018-12-06 10:20:00,68.55,68.81,68.46,68.73,75326.0,57.9402,58.16,57.8642,58.0924,75326.0
2018-12-06 10:30:00,68.75,68.81,68.36,68.48,112748.0,58.1093,58.16,57.7797,57.8811,112748.0
2018-12-06 10:40:00,68.47,68.57,68.3,68.36,99581.0,57.8726,57.9572,57.7289,57.7797,99581.0
2018-12-06 10:50:00,68.37,68.55,68.14,68.19,92370.0,57.7881,57.9402,57.5937,57.636,92370.0
2018-12-06 11:00:00,68.17,68.23,67.85,67.88,126642.0,57.6191,57.6698,57.3486,57.3739,126642.0
2018-12-06 11:10:00,67.89,67.99,67.6,67.81,170455.0,57.3824,57.4669,57.1373,57.3148,170455.0
2018-12-06 11:20:00,67.8,67.81,67.35,67.4,121229.0,57.3063,57.3148,56.926,56.9682,121229.0
2018-12-06 11:30:00,67.39,67.64,67.38,67.59,171429.0,56.9598,57.1711,56.9513,57.1288,171429.0
2018-12-06 11:40:00,67.59,67.77,67.53,67.7,143186.0,57.1288,57.281,57.0781,57.2218,143186.0
2018-12-06 11:50:00,67.7,68.04,67.64,68.0,79663.0,57.2218,57.5092,57.1711,57.4754,79663.0
2018-12-06 12:00:00,68.0,68.3,67.96,68.22,105217.0,57.4754,57.7289,57.4416,57.6613,105217.0
2018-12-06 12:10:00,68.21,68.44,68.14,68.37,106436.0,57.6529,57.8473,57.5937,57.7881,106436.0
2018-12-06 12:20:00,68.37,68.8,68.34,68.72,87093.0,57.7881,58.1516,57.7628,58.0839,87093.0
2018-12-06 12:30:00,68.67,68.84,68.52,68.55,187733.0,58.0417,58.1854,57.9149,57.9402,187733.0
2018-12-06 12:40:00,68.54,68.65,68.52,68.59,62215.0,57.9318,58.0248,57.9149,57.9741,62215.0
2018-12-06 12:50:00,68.57,68.7,68.52,68.61,67352.0,57.9572,58.067,57.9149,57.991,67352.0
2018-12-06 13:00:00,68.61,68.62,68.15,68.18,89600.0,57.991,57.9994,57.6022,57.6275,89600.0
2018-12-06 13:10:00,68.19,68.31,68.14,68.27,75059.0,57.636,57.7374,57.5937,57.7036,75059.0
2018-12-06 13:20:00,68.26,68.42,68.2,68.35,89821.0,57.6951,57.8304,57.6444,57.7712,89821.0
2018-12-06 13:30:00,68.34,68.43,68.2,68.39,72272.0,57.7628,57.8388,57.6444,57.805,72272.0
2018-12-06 13:40:00,68.39,68.73,68.39,68.72,100362.0,57.805,58.0924,57.805,58.0839,100362.0
2018-12-06 13:50:00,68.71,69.0,68.64,68.99,73247.0,58.0755,58.3206,58.0163,58.3121,73247.0
2018-12-06 14:00:00,68.99,69.17,68.78,68.84,77469.0,58.3121,58.4643,58.1346,58.1854,77469.0
2018-12-06 14:10:00,68.83,68.88,68.6,68.62,65194.0,58.1769,58.2192,57.9825,57.9994,65194.0
2018-12-06 14:20:00,68.65,68.96,68.62,68.96,56933.0,58.0248,58.2868,57.9994,58.2868,56933.0
2018-12-06 14:30:00,68.94,68.97,68.75,68.85,58699.0,58.2699,58.2952,58.1093,58.1938,58699.0
2018-12-06 14:40:00,68.85,69.01,68.68,68.84,61685.0,58.1938,58.3291,58.0501,58.1854,61685.0
2018-12-06 14:50:00,68.83,69.18,68.79,69.06,88206.0,58.1769,58.4727,58.1431,58.3713,88206.0
2018-12-06 15:00:00,69.07,69.21,68.9,68.98,83742.0,58.3798,58.4981,58.2361,58.3037,83742.0
2018-12-06 15:10:00,68.97,69.24,68.95,69.21,94641.0,58.2952,58.5235,58.2783,58.4981,94641.0
2018-12-06 15:20:00,69.19,69.31,69.09,69.26,125178.0,58.4812,58.5826,58.3967,58.5404,125178.0
2018-12-06 15:30:00,69.25,69.48,69.18,69.4,143148.0,58.5319,58.7263,58.4727,58.6587,143148.0
2018-12-06 15:40:00,69.4,69.54,69.24,69.52,202950.0,58.6587,58.777,58.5235,58.7601,202950.0
2018-12-06 15:50:00,69.52,69.6,69.42,69.55,423725.0,58.7601,58.8277,58.6756,58.7855,423725.0
2018-12-07 09:30:00,69.17,69.58,68.73,69.39,234843.0,58.4643,58.8108,58.0924,58.6502,234843.0
2018-12-07 09:40:00,69.42,69.87,69.33,69.42,182488.0,58.6756,59.0559,58.5995,58.6756,182488.0
2018-12-07 09:50:00,69.41,69.46,69.14,69.2,130200.0,58.6671,58.7094,58.4389,58.4896,130200.0
2018-12-07 10:00:00,69.2,69.45,68.96,68.98,128379.0,58.4896,58.701,58.2868,58.3037,128379.0
2018-12-07 10:10:00,68.96,68.98,68.13,68.15,134917.0,58.2868,58.3037,57.5853,57.6022,134917.0
2018-12-07 10:20:00,68.16,68.37,67.85,68.31,180621.0,57.6106,57.7881,57.3486,57.7374,180621.0
2018-12-07 10:30:00,68.31,68.61,68.05,68.25,88163.0,57.7374,57.991,57.5176,57.6867,88163.0
2018-12-07 10:40:00,68.25,68.71,68.13,68.43,71303.0,57.6867,58.0755,57.5853,57.8388,71303.0
2018-12-07 10:50:00,68.43,68.47,68.28,68.47,51963.0,57.8388,57.8726,57.712,57.8726,51963.0
2018-12-07 11:00:00,68.44,68.55,68.01,68.1,64040.0,57.8473,57.9402,57.4838,57.5599,64040.0
2018-12-07 11:10:00,68.1,68.19,67.81,67.83,100515.0,57.5599,57.636,57.3148,57.3317,100515.0
2018-12-07 11:20:00,67.82,67.82,67.53,67.71,96574.0,57.3232,57.3232,57.0781,57.2303,96574.0
2018-12-07 11:30:00,67.69,67.97,67.63,67.92,88983.0,57.2134,57.45,57.1626,57.4078,88983.0
2018-12-07 11:40:00,67.92,68.24,67.89,68.06,63317.0,57.4078,57.6782,57.3824,57.5261,63317.0
2018-12-07 11:50:00,68.05,68.11,67.59,67.6,64367.0,57.5176,57.5683,57.1288,57.1373,64367.0
2018-12-07 12:00:00,67.58,67.72,67.55,67.63,75089.0,57.1204,57.2387,57.095,57.1626,75089.0
2018-12-07 12:10:00,67.61,67.81,67.35,67.35,127371.0,57.1457,57.3148,56.926,56.926,127371.0
2018-12-07 12:20:00,67.35,67.62,67.35,67.56,81820.0,56.926,57.1542,56.926,57.1035,81820.0
2018-12-07 12:30:00,67.55,67.55,67.35,67.4,182771.0,57.095,57.095,56.926,56.9682,182771.0
2018-12-07 12:40:00,67.41,67.67,67.33,67.56,62631.0,56.9767,57.1964,56.9091,57.1035,62631.0
2018-12-07 12:50:00,67.56,67.88,67.56,67.82,63539.0,57.1035,57.3739,57.1035,57.3232,63539.0
2018-12-07 13:00:00,67.8,68.05,67.74,67.77,96401.0,57.3063,57.5176,57.2556,57.281,96401.0
2018-12-07 13:10:00,67.77,67.84,67.58,67.58,50875.0,57.281,57.3401,57.1204,57.1204,50875.0
2018-12-07 13:20:00,67.61,67.84,67.59,67.76,62685.0,57.1457,57.3401,57.1288,57.2725,62685.0
2018-12-07 13:30:00,67.76,67.79,67.6,67.67,43017.0,57.2725,57.2979,57.1373,57.1964,43017.0
2018-12-07 13:40:00,67.71,67.89,67.64,67.65,48769.0,57.2303,57.3824,57.1711,57.1795,48769.0
2018-12-07 13:50:00,67.65,67.71,67.57,67.61,42124.0,57.1795,57.2303,57.1119,57.1457,42124.0
2018-12-07 14:00:00,67.61,67.61,67.41,67.46,67525.0,57.1457,57.1457,56.9767,57.019,67525.0
2018-12-07 14:10:00,67.47,67.72,67.37,67.72,74276.0,57.0274,57.2387,56.9429,57.2387,74276.0
2018-12-07 14:20:00,67.71,67.85,67.52,67.68,67450.0,57.2303,57.3486,57.0697,57.2049,67450.0
2018-12-07 14:30:00,67.71,67.73,67.47,67.48,50512.0,57.2303,57.2472,57.0274,57.0359,50512.0
2018-12-07 14:40:00,67.47,67.72,67.42,67.6,112933.0,57.0274,57.2387,56.9851,57.1373,112933.0
2018-12-07 14:50:00,67.62,67.74,67.49,67.56,116760.0,57.1542,57.2556,57.0443,57.1035,116760.0
2018-12-07 15:00:00,67.57,67.72,67.5,67.72,118375.0,57.1119,57.2387,57.0528,57.2387,118375.0
2018-12-07 15:10:00,67.73,67.85,67.6,67.73,96979.0,57.2472,57.3486,57.1373,57.2472,96979.0
2018-12-07 15:20:00,67.73,67.91,67.67,67.86,137380.0,57.2472,57.3993,57.1964,57.357,137380.0
2018-12-07 15:30:00,67.85,68.16,67.77,67.83,140392.0,57.3486,57.6106,57.281,57.3317,140392.0
2018-12-07 15:40:00,67.82,67.97,67.71,67.72,181264.0,57.3232,57.45,57.2303,57.2387,181264.0
2018-12-07 15:50:00,67.72,67.93,67.71,67.8,436933.0,57.2387,57.4162,57.2303,57.3063,436933.0
2018-12-10 09:30:00,67.76,68.24,67.68,67.95,285762.0,57.2725,57.6782,57.2049,57.4331,285762.0
2018-12-10 09:40:00,67.88,67.88,67.23,67.29,151839.0,57.3739,57.3739,56.8245,56.8753,151839.0
2018-12-10 09:50:00,67.28,67.44,67.12,67.33,146904.0,56.8668,57.002,56.7316,56.9091,146904.0
2018-12-10 10:00:00,67.32,67.57,67.12,67.34,155742.0,56.9006,57.1119,56.7316,56.9175,155742.0
2018-12-10 10:10:00,67.35,67.61,67.25,67.61,132286.0,56.926,57.1457,56.8415,57.1457,132286.0
2018-12-10 10:20:00,67.61,67.79,67.46,67.59,116601.0,57.1457,57.2979,57.019,57.1288,116601.0
2018-12-10 10:30:00,67.58,67.7,67.14,67.15,127906.0,57.1204,57.2218,56.7485,56.7569,127906.0
2018-12-10 10:40:00,67.15,67.36,67.04,67.18,149817.0,56.7569,56.9344,56.664,56.7823,149817.0
2018-12-10 10:50:00,67.2,67.22,66.8,67.05,150148.0,56.7992,56.8161,56.4611,56.6724,150148.0
2018-12-10 11:00:00,67.05,67.07,66.57,66.97,168094.0,56.6724,56.6893,56.2667,56.6048,168094.0
2018-12-10 11:10:00,66.96,67.05,66.71,66.87,142229.0,56.5963,56.6724,56.385,56.5203,142229.0
2018-12-10 11:20:00,66.86,67.06,66.75,67.05,114538.0,56.5118,56.6809,56.4188,56.6724,114538.0
2018-12-10 11:30:00,67.04,67.52,66.99,67.41,84977.0,56.664,57.0697,56.6217,56.9767,84977.0
2018-12-10 11:40:00,67.41,67.48,67.26,67.41,115278.0,56.9767,57.0359,56.8499,56.9767,115278.0
2018-12-10 11:50:00,67.41,67.48,67.12,67.2,96604.0,56.9767,57.0359,56.7316,56.7992,96604.0
2018-12-10 12:00:00,67.2,67.37,67.11,67.3,89217.0,56.7992,56.9429,56.7231,56.8837,89217.0
2018-12-10 12:10:00,67.29,67.5,67.19,67.22,75079.0,56.8753,57.0528,56.7907,56.8161,75079.0
2018-12-10 12:20:00,67.2,67.38,67.16,67.31,72573.0,56.7992,56.9513,56.7654,56.8922,72573.0
2018-12-10 12:30:00,67.3,67.82,67.3,67.74,94337.0,56.8837,57.3232,56.8837,57.2556,94337.0
2018-12-10 12:40:00,67.73,67.88,67.59,67.85,86291.0,57.2472,57.3739,57.1288,57.3486,86291.0
2018-12-10 12:50:00,67.86,67.91,67.67,67.72,81191.0,57.357,57.3993,57.1964,57.2387,81191.0
2018-12-10 13:00:00,67.72,67.78,67.5,67.69,81775.0,57.2387,57.2894,57.0528,57.2134,81775.0
2018-12-10 13:10:00,67.68,67.89,67.61,67.85,70027.0,57.2049,57.3824,57.1457,57.3486,70027.0
2018-12-10 13:20:00,67.86,67.91,67.6,67.69,62497.0,57.357,57.3993,57.1373,57.2134,62497.0
2018-12-10 13:30:00,67.68,68.02,67.67,67.86,56938.0,57.2049,57.4923,57.1964,57.357,56938.0
2018-12-10 13:40:00,67.85,67.95,67.7,67.93,64053.0,57.3486,57.4331,57.2218,57.4162,64053.0
2018-12-10 13:50:00,67.93,68.13,67.93,67.97,86901.0,57.4162,57.5853,57.4162,57.45,86901.0
2018-12-10 14:00:00,67.96,68.22,67.96,68.14,73485.0,57.4416,57.6613,57.4416,57.5937,73485.0
2018-12-10 14:10:00,68.14,68.18,67.8,67.81,97584.0,57.5937,57.6275,57.3063,57.3148,97584.0
2018-12-10 14:20:00,67.84,68.04,67.7,67.96,79499.0,57.3401,57.5092,57.2218,57.4416,79499.0
2018-12-10 14:30:00,67.97,68.3,67.94,68.21,82390.0,57.45,57.7289,57.4247,57.6529,82390.0
2018-12-10 14:40:00,68.19,68.3,68.08,68.13,75604.0,57.636,57.7289,57.543,57.5853,75604.0
2018-12-10 14:50:00,68.12,68.21,67.89,67.94,90137.0,57.5768,57.6529,57.3824,57.4247,90137.0
2018-12-10 15:00:00,67.92,68.16,67.9,68.15,90395.0,57.4078,57.6106,57.3909,57.6022,90395.0
2018-12-10 15:10:00,68.15,68.18,68.0,68.06,81349.0,57.6022,57.6275,57.4754,57.5261,81349.0
2018-12-10 15:20:00,68.08,68.19,68.03,68.19,101209.0,57.543,57.636,57.5007,57.636,101209.0
2018-12-10 15:30:00,68.2,68.52,68.2,68.45,149253.0,57.6444,57.9149,57.6444,57.8557,149253.0
2018-12-10 15:40:00,68.44,68.47,68.29,68.34,211191.0,57.8473,57.8726,57.7205,57.7628,211191.0
2018-12-10 15:50:00,68.33,68.53,68.31,68.33,418964.0,57.7543,57.9233,57.7374,57.7543,418964.0
2018-12-11 09:30:00,68.64,68.82,68.12,68.32,208824.0,58.0163,58.1685,57.5768,57.7458,208824.0
2018-12-11 09:40:00,68.32,68.4,67.81,67.86,175178.0,57.7458,57.8135,57.3148,57.357,175178.0
2018-12-11 09:50:00,67.85,68.22,67.58,68.03,195117.0,57.3486,57.6613,57.1204,57.5007,195117.0
2018-12-11 10:00:00,68.05,68.51,68.04,68.46,150632.0,57.5176,57.9064,57.5092,57.8642,150632.0
2018-12-11 10:10:00,68.47,68.47,68.2,68.24,113463.0,57.8726,57.8726,57.6444,57.6782,113463.0
2018-12-11 10:20:00,68.23,68.54,68.22,68.44,96057.0,57.6698,57.9318,57.6613,57.8473,96057.0
2018-12-11 10:30:00,68.42,68.43,67.98,68.09,100782.0,57.8304,57.8388,57.4585,57.5514,100782.0
2018-12-11 10:40:00,68.08,68.17,67.62,67.67,105639.0,57.543,57.6191,57.1542,57.1964,105639.0
2018-12-11 10:50:00,67.66,67.84,67.58,67.7,86604.0,57.188,57.3401,57.1204,57.2218,86604.0
2018-12-11 11:00:00,67.72,67.73,67.42,67.61,90901.0,57.2387,57.2472,56.9851,57.1457,90901.0
2018-12-11 11:10:00,67.62,67.63,67.23,67.34,70433.0,57.1542,57.1626,56.8245,56.9175,70433.0
2018-12-11 11:20:00,67.33,67.56,67.21,67.47,76286.0,56.9091,57.1035,56.8076,57.0274,76286.0
2018-12-11 11:30:00,67.46,67.5,67.28,67.47,56647.0,57.019,57.0528,56.8668,57.0274,56647.0
2018-12-11 11:40:00,67.49,67.5,67.31,67.41,61509.0,57.0443,57.0528,56.8922,56.9767,61509.0
2018-12-11 11:50:00,67.41,67.74,67.4,67.66,64741.0,56.9767,57.2556,56.9682,57.188,64741.0
2018-12-11 12:00:00,67.68,67.68,67.25,67.33,58857.0,57.2049,57.2049,56.8415,56.9091,58857.0
2018-12-11 12:10:00,67.3,67.3,66.98,67.03,74543.0,56.8837,56.8837,56.6132,56.6555,74543.0
2018-12-11 12:20:00,67.05,67.18,67.02,67.04,82127.0,56.6724,56.7823,56.6471,56.664,82127.0
2018-12-11 12:30:00,67.03,67.04,66.83,66.91,153366.0,56.6555,56.664,56.4865,56.5541,153366.0
2018-12-11 12:40:00,66.92,67.22,66.91,67.04,114627.0,56.5625,56.8161,56.5541,56.664,114627.0
2018-12-11 12:50:00,67.04,67.04,66.74,66.77,231695.0,56.664,56.664,56.4104,56.4357,231695.0
2018-12-11 13:00:00,66.76,66.83,66.63,66.74,124110.0,56.4273,56.4865,56.3174,56.4104,124110.0
2018-12-11 13:10:00,66.74,66.99,66.63,66.96,66365.0,56.4104,56.6217,56.3174,56.5963,66365.0
2018-12-11 13:20:00,66.96,67.09,66.73,66.73,76843.0,56.5963,56.7062,56.4019,56.4019,76843.0
2018-12-11 13:30:00,66.72,66.78,66.52,66.7,76522.0,56.3935,56.4442,56.2244,56.3766,76522.0
2018-12-11 13:40:00,66.7,66.7,66.33,66.44,138690.0,56.3766,56.3766,56.0638,56.1568,138690.0
2018-12-11 13:50:00,66.44,66.49,66.16,66.19,136725.0,56.1568,56.1991,55.9202,55.9455,136725.0
2018-12-11 14:00:00,66.19,66.43,66.11,66.2,114311.0,55.9455,56.1484,55.8779,55.954,114311.0
2018-12-11 14:10:00,66.19,66.42,66.07,66.37,170639.0,55.9455,56.1399,55.8441,56.0977,170639.0
2018-12-11 14:20:00,66.37,66.77,66.34,66.73,122817.0,56.0977,56.4357,56.0723,56.4019,122817.0
2018-12-11 14:30:00,66.73,66.85,66.56,66.62,98613.0,56.4019,56.5034,56.2582,56.309,98613.0
2018-12-11 14:40:00,66.63,66.94,66.63,66.82,102660.0,56.3174,56.5794,56.3174,56.478,102660.0
2018-12-11 14:50:00,66.83,66.95,66.81,66.9,79636.0,56.4865,56.5879,56.4696,56.5456,79636.0
2018-12-11 15:00:00,66.9,66.94,66.68,66.83,121125.0,56.5456,56.5794,56.3597,56.4865,121125.0
2018-12-11 15:10:00,66.83,67.14,66.82,67.03,105387.0,56.4865,56.7485,56.478,56.6555,105387.0
2018-12-11 15:20:00,67.02,67.05,66.82,66.92,92983.0,56.6471,56.6724,56.478,56.5625,92983.0
2018-12-11 15:30:00,66.92,67.06,66.81,66.89,154754.0,56.5625,56.6809,56.4696,56.5372,154754.0
2018-12-11 15:40:00,66.89,66.94,66.79,66.87,254931.0,56.5372,56.5794,56.4526,56.5203,254931.0
2018-12-11 15:50:00,66.87,66.92,66.75,66.8,356184.0,56.5203,56.5625,56.4188,56.4611,356184.0
2018-12-12 09:30:00,67.85,68.32,67.56,67.8,209892.0,57.3486,57.7458,57.1035,57.3063,209892.0
2018-12-12 09:40:00,67.74,67.98,67.51,67.82,87337.0,57.2556,57.4585,57.0612,57.3232,87337.0
2018-12-12 09:50:00,67.82,67.97,67.46,67.58,126531.0,57.3232,57.45,57.019,57.1204,126531.0
2018-12-12 10:00:00,67.58,67.69,67.49,67.52,142864.0,57.1204,57.2134,57.0443,57.0697,142864.0
2018-12-12 10:10:00,67.49,67.85,67.42,67.82,83468.0,57.0443,57.3486,56.9851,57.3232,83468.0
2018-12-12 10:20:00,67.83,67.9,67.54,67.57,58666.0,57.3317,57.3909,57.0866,57.1119,58666.0
2018-12-12 10:30:00,67.59,67.8,67.3,67.31,81254.0,57.1288,57.3063,56.8837,56.8922,81254.0
2018-12-12 10:40:00,67.32,67.64,67.25,67.63,87462.0,56.9006,57.1711,56.8415,57.1626,87462.0
2018-12-12 10:50:00,67.63,67.83,67.51,67.73,90229.0,57.1626,57.3317,57.0612,57.2472,90229.0
2018-12-12 11:00:00,67.73,67.95,67.66,67.72,87611.0,57.2472,57.4331,57.188,57.2387,87611.0
2018-12-12 11:10:00,67.72,67.72,67.48,67.61,123929.0,57.2387,57.2387,57.0359,57.1457,123929.0
2018-12-12 11:20:00,67.62,67.73,67.45,67.53,154720.0,57.1542,57.2472,57.0105,57.0781,154720.0
2018-12-12 11:30:00,67.54,67.79,67.54,67.71,88188.0,57.0866,57.2979,57.0866,57.2303,88188.0
2018-12-12 11:40:00,67.7,68.02,67.68,67.98,74627.0,57.2218,57.4923,57.2049,57.4585,74627.0
2018-12-12 11:50:00,67.97,68.1,67.83,68.09,78221.0,57.45,57.5599,57.3317,57.5514,78221.0
2018-12-12 12:00:00,68.08,68.27,68.0,68.12,133080.0,57.543,57.7036,57.4754,57.5768,133080.0
2018-12-12 12:10:00,68.14,68.26,68.1,68.21,89208.0,57.5937,57.6951,57.5599,57.6529,89208.0
2018-12-12 12:20:00,68.2,68.23,68.09,68.16,88194.0,57.6444,57.6698,57.5514,57.6106,88194.0
2018-12-12 12:30:00,68.18,68.19,67.82,67.87,97202.0,57.6275,57.636,57.3232,57.3655,97202.0
2018-12-12 12:40:00,67.87,68.1,67.86,68.04,81750.0,57.3655,57.5599,57.357,57.5092,81750.0
2018-12-12 12:50:00,68.02,68.14,67.99,68.1,49460.0,57.4923,57.5937,57.4669,57.5599,49460.0
2018-12-12 13:00:00,68.11,68.2,68.03,68.1,105595.0,57.5683,57.6444,57.5007,57.5599,105595.0
2018-12-12 13:10:00,68.1,68.3,68.09,68.12,55598.0,57.5599,57.7289,57.5514,57.5768,55598.0
2018-12-12 13:20:00,68.12,68.18,68.06,68.16,44150.0,57.5768,57.6275,57.5261,57.6106,44150.0
2018-12-12 13:30:00,68.17,68.24,68.1,68.15,50492.0,57.6191,57.6782,57.5599,57.6022,50492.0
2018-12-12 13:40:00,68.15,68.22,68.07,68.12,46584.0,57.6022,57.6613,57.5345,57.5768,46584.0
2018-12-12 13:50:00,68.12,68.14,67.91,68.09,67020.0,57.5768,57.5937,57.3993,57.5514,67020.0
2018-12-12 14:00:00,68.1,68.11,67.85,67.94,71247.0,57.5599,57.5683,57.3486,57.4247,71247.0
2018-12-12 14:10:00,67.94,67.95,67.8,67.93,94358.0,57.4247,57.4331,57.3063,57.4162,94358.0
2018-12-12 14:20:00,67.94,68.0,67.8,67.86,113441.0,57.4247,57.4754,57.3063,57.357,113441.0
2018-12-12 14:30:00,67.85,67.88,67.62,67.71,70397.0,57.3486,57.3739,57.1542,57.2303,70397.0
2018-12-12 14:40:00,67.71,67.73,67.54,67.62,69084.0,57.2303,57.2472,57.0866,57.1542,69084.0
2018-12-12 14:50:00,67.61,67.89,67.54,67.79,61407.0,57.1457,57.3824,57.0866,57.2979,61407.0
2018-12-12 15:00:00,67.79,68.04,67.72,68.01,107641.0,57.2979,57.5092,57.2387,57.4838,107641.0
2018-12-12 15:10:00,68.02,68.05,67.79,67.83,93592.0,57.4923,57.5176,57.2979,57.3317,93592.0
2018-12-12 15:20:00,67.84,67.96,67.79,67.82,63260.0,57.3401,57.4416,57.2979,57.3232,63260.0
2018-12-12 15:30:00,67.82,68.11,67.82,68.09,92355.0,57.3232,57.5683,57.3232,57.5514,92355.0
2018-12-12 15:40:00,68.1,68.23,67.93,68.01,170730.0,57.5599,57.6698,57.4162,57.4838,170730.0
2018-12-12 15:50:00,68.02,68.02,67.77,67.8,338011.0,57.4923,57.4923,57.281,57.3063,338011.0
2018-12-13 09:30:00,67.42,68.67,67.42,68.41,233782.0,56.9851,58.0417,56.9851,57.8219,233782.0
2018-12-13 09:40:00,68.39,68.46,67.87,67.88,87247.0,57.805,57.8642,57.3655,57.3739,87247.0
2018-12-13 09:50:00,67.87,67.91,67.53,67.59,90511.0,57.3655,57.3993,57.0781,57.1288,90511.0
2018-12-13 10:00:00,67.6,67.73,67.34,67.39,240160.0,57.1373,57.2472,56.9175,56.9598,240160.0
2018-12-13 10:10:00,67.36,67.46,66.89,67.07,135305.0,56.9344,57.019,56.5372,56.6893,135305.0
2018-12-13 10:20:00,67.03,67.06,66.59,66.67,257127.0,56.6555,56.6809,56.2836,56.3512,257127.0
2018-12-13 10:30:00,66.67,66.67,66.15,66.26,198906.0,56.3512,56.3512,55.9117,56.0047,198906.0
2018-12-13 10:40:00,66.26,66.49,66.16,66.32,123280.0,56.0047,56.1991,55.9202,56.0554,123280.0
2018-12-13 10:50:00,66.34,66.5,65.96,66.45,179696.0,56.0723,56.2075,55.7511,56.1653,179696.0
2018-12-13 11:00:00,66.44,66.55,66.11,66.5,105957.0,56.1568,56.2498,55.8779,56.2075,105957.0
2018-12-13 11:10:00,66.5,66.7,66.42,66.55,95564.0,56.2075,56.3766,56.1399,56.2498,95564.0
2018-12-13 11:20:00,66.55,66.72,66.46,66.62,110671.0,56.2498,56.3935,56.1737,56.309,110671.0
2018-12-13 11:30:00,66.63,66.83,66.52,66.56,82760.0,56.3174,56.4865,56.2244,56.2582,82760.0
2018-12-13 11:40:00,66.55,66.77,66.48,66.57,71810.0,56.2498,56.4357,56.1906,56.2667,71810.0
2018-12-13 11:50:00,66.57,66.77,66.49,66.63,55154.0,56.2667,56.4357,56.1991,56.3174,55154.0
2018-12-13 12:00:00,66.63,66.66,66.43,66.52,57506.0,56.3174,56.3428,56.1484,56.2244,57506.0
2018-12-13 12:10:00,66.52,66.64,66.4,66.64,58804.0,56.2244,56.3259,56.123,56.3259,58804.0
2018-12-13 12:20:00,66.63,66.65,66.46,66.46,56370.0,56.3174,56.3343,56.1737,56.1737,56370.0
2018-12-13 12:30:00,66.45,66.59,66.41,66.58,59791.0,56.1653,56.2836,56.1315,56.2752,59791.0
2018-12-13 12:40:00,66.56,66.57,66.44,66.5,60472.0,56.2582,56.2667,56.1568,56.2075,60472.0
2018-12-13 12:50:00,66.5,66.53,66.29,66.41,94739.0,56.2075,56.2329,56.03,56.1315,94739.0
2018-12-13 13:00:00,66.41,66.48,66.24,66.45,68560.0,56.1315,56.1906,55.9878,56.1653,68560.0
2018-12-13 13:10:00,66.45,66.59,66.43,66.5,95943.0,56.1653,56.2836,56.1484,56.2075,95943.0
2018-12-13 13:20:00,66.51,66.65,66.48,66.62,139827.0,56.216,56.3343,56.1906,56.309,139827.0
2018-12-13 13:30:00,66.63,67.0,66.61,66.99,110869.0,56.3174,56.6301,56.3005,56.6217,110869.0
2018-12-13 13:40:00,67.01,67.07,66.63,66.64,86643.0,56.6386,56.6893,56.3174,56.3259,86643.0
2018-12-13 13:50:00,66.64,66.68,66.53,66.56,68262.0,56.3259,56.3597,56.2329,56.2582,68262.0
2018-12-13 14:00:00,66.56,66.65,66.21,66.22,105531.0,56.2582,56.3343,55.9624,55.9709,105531.0
2018-12-13 14:10:00,66.22,66.43,66.14,66.43,125823.0,55.9709,56.1484,55.9033,56.1484,125823.0
2018-12-13 14:20:00,66.43,66.51,66.35,66.48,109649.0,56.1484,56.216,56.0808,56.1906,109649.0
2018-12-13 14:30:00,66.48,66.49,66.35,66.46,95797.0,56.1906,56.1991,56.0808,56.1737,95797.0
2018-12-13 14:40:00,66.47,66.56,66.36,66.38,80850.0,56.1822,56.2582,56.0892,56.1061,80850.0
2018-12-13 14:50:00,66.38,66.64,66.37,66.52,119953.0,56.1061,56.3259,56.0977,56.2244,119953.0
2018-12-13 15:00:00,66.52,66.54,66.3,66.3,74801.0,56.2244,56.2413,56.0385,56.0385,74801.0
2018-12-13 15:10:00,66.3,66.54,66.27,66.51,99507.0,56.0385,56.2413,56.0131,56.216,99507.0
2018-12-13 15:20:00,66.51,66.55,66.37,66.4,97409.0,56.216,56.2498,56.0977,56.123,97409.0
2018-12-13 15:30:00,66.38,66.54,66.35,66.46,175287.0,56.1061,56.2413,56.0808,56.1737,175287.0
2018-12-13 15:40:00,66.46,66.75,66.45,66.69,223325.0,56.1737,56.4188,56.1653,56.3681,223325.0
2018-12-13 15:50:00,66.69,66.79,66.6,66.66,450874.0,56.3681,56.4526,56.2921,56.3428,450874.0
2018-12-14 09:30:00,66.2,67.44,66.02,67.32,230807.0,55.954,57.002,55.8018,56.9006,230807.0
2018-12-14 09:40:00,67.28,67.87,67.15,67.65,149727.0,56.8668,57.3655,56.7569,57.1795,149727.0
2018-12-14 09:50:00,67.66,67.85,67.47,67.59,187127.0,57.188,57.3486,57.0274,57.1288,187127.0
2018-12-14 10:00:00,67.58,67.85,67.47,67.63,107128.0,57.1204,57.3486,57.0274,57.1626,107128.0
2018-12-14 10:10:00,67.64,67.92,67.54,67.83,103783.0,57.1711,57.4078,57.0866,57.3317,103783.0
2018-12-14 10:20:00,67.83,67.87,67.49,67.49,123972.0,57.3317,57.3655,57.0443,57.0443,123972.0
2018-12-14 10:30:00,67.51,67.78,67.19,67.76,138000.0,57.0612,57.2894,56.7907,57.2725,138000.0
2018-12-14 10:40:00,67.76,67.77,67.54,67.7,67976.0,57.2725,57.281,57.0866,57.2218,67976.0
2018-12-14 10:50:00,67.69,67.75,67.44,67.44,98688.0,57.2134,57.2641,57.002,57.002,98688.0
2018-12-14 11:00:00,67.45,67.64,67.42,67.49,85303.0,57.0105,57.1711,56.9851,57.0443,85303.0
2018-12-14 11:10:00,67.49,67.56,67.2,67.45,83856.0,57.0443,57.1035,56.7992,57.0105,83856.0
2018-12-14 11:20:00,67.47,67.51,67.16,67.31,138831.0,57.0274,57.0612,56.7654,56.8922,138831.0
2018-12-14 11:30:00,67.31,67.52,67.24,67.35,75376.0,56.8922,57.0697,56.833,56.926,75376.0
2018-12-14 11:40:00,67.36,67.41,67.09,67.09,58865.0,56.9344,56.9767,56.7062,56.7062,58865.0
2018-12-14 11:50:00,67.07,67.09,66.94,67.05,86551.0,56.6893,56.7062,56.5794,56.6724,86551.0
2018-12-14 12:00:00,67.05,67.2,66.98,67.06,67098.0,56.6724,56.7992,56.6132,56.6809,67098.0
2018-12-14 12:10:00,67.06,67.22,66.98,67.18,61071.0,56.6809,56.8161,56.6132,56.7823,61071.0
2018-12-14 12:20:00,67.18,67.28,67.12,67.21,55214.0,56.7823,56.8668,56.7316,56.8076,55214.0
2018-12-14 12:30:00,67.21,67.4,67.13,67.25,61266.0,56.8076,56.9682,56.74,56.8415,61266.0
2018-12-14 12:40:00,67.24,67.44,67.15,67.36,250212.0,56.833,57.002,56.7569,56.9344,250212.0
2018-12-14 12:50:00,67.35,67.52,67.28,67.35,151827.0,56.926,57.0697,56.8668,56.926,151827.0
2018-12-14 13:00:00,67.36,67.48,67.26,67.46,98915.0,56.9344,57.0359,56.8499,57.019,98915.0
2018-12-14 13:10:00,67.45,67.52,67.36,67.37,89549.0,57.0105,57.0697,56.9344,56.9429,89549.0
2018-12-14 13:20:00,67.36,67.4,67.25,67.3,99096.0,56.9344,56.9682,56.8415,56.8837,99096.0
2018-12-14 13:30:00,67.3,67.3,66.92,67.01,141565.0,56.8837,56.8837,56.5625,56.6386,141565.0
2018-12-14 13:40:00,67.01,67.1,66.88,66.92,92777.0,56.6386,56.7147,56.5287,56.5625,92777.0
2018-12-14 13:50:00,66.91,66.97,66.77,66.84,77140.0,56.5541,56.6048,56.4357,56.4949,77140.0
2018-12-14 14:00:00,66.85,66.87,66.76,66.84,83841.0,56.5034,56.5203,56.4273,56.4949,83841.0
2018-12-14 14:10:00,66.83,66.93,66.72,66.88,79310.0,56.4865,56.571,56.3935,56.5287,79310.0
2018-12-14 14:20:00,66.89,67.03,66.81,66.94,104728.0,56.5372,56.6555,56.4696,56.5794,104728.0
2018-12-14 14:30:00,66.94,66.98,66.67,66.7,82608.0,56.5794,56.6132,56.3512,56.3766,82608.0
2018-12-14 14:40:00,66.67,66.78,66.59,66.74,68930.0,56.3512,56.4442,56.2836,56.4104,68930.0
2018-12-14 14:50:00,66.74,67.17,66.63,67.13,122168.0,56.4104,56.7738,56.3174,56.74,122168.0
2018-12-14 15:00:00,67.12,67.25,66.99,67.14,112894.0,56.7316,56.8415,56.6217,56.7485,112894.0
2018-12-14 15:10:00,67.14,67.38,67.13,67.24,155844.0,56.7485,56.9513,56.74,56.833,155844.0
2018-12-14 15:20:00,67.25,67.25,67.1,67.11,114410.0,56.8415,56.8415,56.7147,56.7231,114410.0
2018-12-14 15:30:00,67.11,67.17,66.94,66.97,176510.0,56.7231,56.7738,56.5794,56.6048,176510.0
2018-12-14 15:40:00,66.97,66.98,66.78,66.88,272951.0,56.6048,56.6132,56.4442,56.5287,272951.0
2018-12-14 15:50:00,66.88,67.21,66.88,67.18,563595.0,56.5287,56.8076,56.5287,56.7823,563595.0
2018-12-17 09:30:00,66.7,66.71,65.79,65.94,291538.0,56.3766,56.385,55.6074,55.7342,291538.0
2018-12-17 09:40:00,65.98,66.0,65.42,65.78,165091.0,55.768,55.7849,55.2947,55.599,165091.0
2018-12-17 09:50:00,65.77,65.83,65.58,65.8,174214.0,55.5905,55.6412,55.4299,55.6159,174214.0
2018-12-17 10:00:00,65.74,65.78,65.36,65.71,163963.0,55.5652,55.599,55.244,55.5398,163963.0
2018-12-17 10:10:00,65.74,66.06,65.54,65.7,189882.0,55.5652,55.8356,55.3961,55.5314,189882.0
2018-12-17 10:20:00,65.71,65.81,65.59,65.59,98503.0,55.5398,55.6243,55.4384,55.4384,98503.0
2018-12-17 10:30:00,65.57,65.64,65.36,65.53,166920.0,55.4215,55.4806,55.244,55.3877,166920.0
2018-12-17 10:40:00,65.51,65.89,65.46,65.73,88222.0,55.3708,55.6919,55.3285,55.5567,88222.0
2018-12-17 10:50:00,65.72,66.0,65.64,65.91,98273.0,55.5483,55.7849,55.4806,55.7089,98273.0
2018-12-17 11:00:00,65.92,66.18,65.9,66.11,156668.0,55.7173,55.9371,55.7004,55.8779,156668.0
2018-12-17 11:10:00,66.12,66.28,66.0,66.0,171283.0,55.8863,56.0216,55.7849,55.7849,171283.0
2018-12-17 11:20:00,66.01,66.13,65.93,66.0,94246.0,55.7934,55.8948,55.7258,55.7849,94246.0
2018-12-17 11:30:00,66.0,66.15,65.83,66.04,126244.0,55.7849,55.9117,55.6412,55.8187,126244.0
2018-12-17 11:40:00,66.03,66.12,65.9,66.11,100832.0,55.8103,55.8863,55.7004,55.8779,100832.0
2018-12-17 11:50:00,66.11,66.17,66.0,66.15,97462.0,55.8779,55.9286,55.7849,55.9117,97462.0
2018-12-17 12:00:00,66.14,66.29,66.11,66.13,181994.0,55.9033,56.03,55.8779,55.8948,181994.0
2018-12-17 12:10:00,66.11,66.12,65.79,65.85,132058.0,55.8779,55.8863,55.6074,55.6581,132058.0
2018-12-17 12:20:00,65.84,65.93,65.66,65.7,79641.0,55.6497,55.7258,55.4975,55.5314,79641.0
2018-12-17 12:30:00,65.69,65.7,65.47,65.62,139631.0,55.5229,55.5314,55.337,55.4637,139631.0
2018-12-17 12:40:00,65.61,65.63,65.37,65.46,123701.0,55.4553,55.4722,55.2524,55.3285,123701.0
2018-12-17 12:50:00,65.45,65.48,65.05,65.1,173063.0,55.32,55.3454,54.982,55.0242,173063.0
2018-12-17 13:00:00,65.11,65.15,64.87,65.01,251058.0,55.0327,55.0665,54.8298,54.9481,251058.0
2018-12-17 13:10:00,65.01,65.1,64.92,65.0,157996.0,54.9481,55.0242,54.8721,54.9397,157996.0
2018-12-17 13:20:00,65.0,65.26,65.0,65.03,111739.0,54.9397,55.1595,54.9397,54.9651,111739.0
2018-12-17 13:30:00,65.03,65.15,64.67,64.81,160488.0,54.9651,55.0665,54.6608,54.7791,160488.0
2018-12-17 13:40:00,64.8,64.82,64.47,64.58,149663.0,54.7707,54.7876,54.4917,54.5847,149663.0
2018-12-17 13:50:00,64.59,64.71,64.5,64.53,145798.0,54.5932,54.6946,54.5171,54.5424,145798.0
2018-12-17 14:00:00,64.52,64.6,64.41,64.51,153305.0,54.534,54.6016,54.441,54.5255,153305.0
2018-12-17 14:10:00,64.51,64.51,64.28,64.39,140304.0,54.5255,54.5255,54.3311,54.4241,140304.0
2018-12-17 14:20:00,64.4,64.58,64.34,64.45,113481.0,54.4326,54.5847,54.3818,54.4748,113481.0
2018-12-17 14:30:00,64.46,64.64,64.43,64.51,114874.0,54.4833,54.6354,54.4579,54.5255,114874.0
2018-12-17 14:40:00,64.52,64.73,64.5,64.58,95986.0,54.534,54.7115,54.5171,54.5847,95986.0
2018-12-17 14:50:00,64.58,64.59,64.33,64.46,145423.0,54.5847,54.5932,54.3734,54.4833,145423.0
2018-12-17 15:00:00,64.46,64.58,64.27,64.28,212898.0,54.4833,54.5847,54.3227,54.3311,212898.0
2018-12-17 15:10:00,64.27,64.39,64.16,64.22,214528.0,54.3227,54.4241,54.2297,54.2804,214528.0
2018-12-17 15:20:00,64.22,64.35,64.02,64.05,219469.0,54.2804,54.3903,54.1114,54.1367,219469.0
2018-12-17 15:30:00,64.06,64.08,63.76,63.94,237762.0,54.1452,54.1621,53.8916,54.0438,237762.0
2018-12-17 15:40:00,63.93,64.08,63.82,63.94,255246.0,54.0353,54.1621,53.9423,54.0438,255246.0
2018-12-17 15:50:00,63.95,64.38,63.95,64.31,462965.0,54.0522,54.4157,54.0522,54.3565,462965.0
2018-12-18 09:30:00,64.72,65.14,64.57,65.13,252623.0,54.703,55.058,54.5762,55.0496,252623.0
2018-12-18 09:40:00,65.14,65.4,64.89,65.17,128570.0,55.058,55.2778,54.8467,55.0834,128570.0
2018-12-18 09:50:00,65.14,65.34,64.95,65.16,251858.0,55.058,55.2271,54.8974,55.0749,251858.0
2018-12-18 10:00:00,65.17,65.19,64.89,65.05,132722.0,55.0834,55.1003,54.8467,54.982,132722.0
2018-12-18 10:10:00,65.04,65.05,64.68,64.74,129002.0,54.9735,54.982,54.6692,54.7199,129002.0
2018-12-18 10:20:00,64.76,64.93,64.57,64.89,107194.0,54.7368,54.8805,54.5762,54.8467,107194.0
2018-12-18 10:30:00,64.92,65.2,64.88,65.06,94259.0,54.8721,55.1087,54.8383,54.9904,94259.0
2018-12-18 10:40:00,65.06,65.08,64.67,64.81,77157.0,54.9904,55.0073,54.6608,54.7791,77157.0
2018-12-18 10:50:00,64.8,64.99,64.78,64.84,73944.0,54.7707,54.9312,54.7537,54.8045,73944.0
2018-12-18 11:00:00,64.85,65.05,64.83,64.99,106172.0,54.8129,54.982,54.796,54.9312,106172.0
2018-12-18 11:10:00,64.99,65.13,64.9,65.01,108661.0,54.9312,55.0496,54.8552,54.9481,108661.0
2018-12-18 11:20:00,64.99,65.03,64.83,65.01,93019.0,54.9312,54.9651,54.796,54.9481,93019.0
2018-12-18 11:30:00,65.03,65.31,65.02,65.22,78373.0,54.9651,55.2017,54.9566,55.1256,78373.0
2018-12-18 11:40:00,65.23,65.31,65.06,65.24,77724.0,55.1341,55.2017,54.9904,55.1425,77724.0
2018-12-18 11:50:00,65.22,65.29,65.02,65.12,78779.0,55.1256,55.1848,54.9566,55.0411,78779.0
2018-12-18 12:00:00,65.1,65.44,65.09,65.44,63140.0,55.0242,55.3116,55.0158,55.3116,63140.0
2018-12-18 12:10:00,65.44,65.55,65.35,65.55,67445.0,55.3116,55.4046,55.2355,55.4046,67445.0
2018-12-18 12:20:00,65.54,65.71,65.48,65.59,63552.0,55.3961,55.5398,55.3454,55.4384,63552.0
2018-12-18 12:30:00,65.59,65.7,65.51,65.54,61669.0,55.4384,55.5314,55.3708,55.3961,61669.0
2018-12-18 12:40:00,65.54,65.66,65.46,65.64,64390.0,55.3961,55.4975,55.3285,55.4806,64390.0
2018-12-18 12:50:00,65.65,65.68,65.58,65.6,66914.0,55.4891,55.5144,55.4299,55.4468,66914.0
2018-12-18 13:00:00,65.59,65.63,65.46,65.53,72521.0,55.4384,55.4722,55.3285,55.3877,72521.0
2018-12-18 13:10:00,65.51,65.7,65.51,65.66,71389.0,55.3708,55.5314,55.3708,55.4975,71389.0
2018-12-18 13:20:00,65.66,65.78,65.6,65.67,102131.0,55.4975,55.599,55.4468,55.506,102131.0
2018-12-18 13:30:00,65.69,65.7,65.43,65.46,89477.0,55.5229,55.5314,55.3031,55.3285,89477.0
2018-12-18 13:40:00,65.48,65.68,65.45,65.66,56778.0,55.3454,55.5144,55.32,55.4975,56778.0
2018-12-18 13:50:00,65.65,65.65,65.39,65.46,72055.0,55.4891,55.4891,55.2693,55.3285,72055.0
2018-12-18 14:00:00,65.46,65.68,65.46,65.68,65558.0,55.3285,55.5144,55.3285,55.5144,65558.0
2018-12-18 14:10:00,65.67,65.69,65.44,65.51,59265.0,55.506,55.5229,55.3116,55.3708,59265.0
2018-12-18 14:20:00,65.52,65.66,65.49,65.61,57585.0,55.3792,55.4975,55.3539,55.4553,57585.0
2018-12-18 14:30:00,65.61,65.61,65.38,65.49,208383.0,55.4553,55.4553,55.2609,55.3539,208383.0
2018-12-18 14:40:00,65.48,65.51,65.12,65.23,127156.0,55.3454,55.3708,55.0411,55.1341,127156.0
2018-12-18 14:50:00,65.23,65.24,64.98,65.0,106369.0,55.1341,55.1425,54.9228,54.9397,106369.0
2018-12-18 15:00:00,65.01,65.18,64.91,65.06,111579.0,54.9481,55.0918,54.8636,54.9904,111579.0
2018-12-18 15:10:00,65.05,65.25,65.03,65.08,97314.0,54.982,55.151,54.9651,55.0073,97314.0
2018-12-18 15:20:00,65.09,65.14,64.96,65.04,122883.0,55.0158,55.058,54.9059,54.9735,122883.0
2018-12-18 15:30:00,65.06,65.26,65.06,65.18,134074.0,54.9904,55.1595,54.9904,55.0918,134074.0
2018-12-18 15:40:00,65.17,65.5,65.13,65.47,187954.0,55.0834,55.3623,55.0496,55.337,187954.0
2018-12-18 15:50:00,65.47,65.48,65.26,65.39,650347.0,55.337,55.3454,55.1595,55.2693,650347.0
2018-12-19 09:30:00,65.84,65.95,65.01,65.01,204152.0,55.6497,55.7427,54.9481,54.9481,204152.0
2018-12-19 09:40:00,65.01,65.17,64.74,64.75,151266.0,54.9481,55.0834,54.7199,54.7284,151266.0
2018-12-19 09:50:00,64.74,65.15,64.65,64.71,126832.0,54.7199,55.0665,54.6439,54.6946,126832.0
2018-12-19 10:00:00,64.8,64.98,64.8,64.87,78747.0,54.7707,54.9228,54.7707,54.8298,78747.0
2018-12-19 10:10:00,64.87,64.95,64.74,64.8,68255.0,54.8298,54.8974,54.7199,54.7707,68255.0
2018-12-19 10:20:00,64.81,64.83,64.62,64.7,101176.0,54.7791,54.796,54.6185,54.6861,101176.0
2018-12-19 10:30:00,64.71,64.92,64.7,64.83,72683.0,54.6946,54.8721,54.6861,54.796,72683.0
2018-12-19 10:40:00,64.81,64.94,64.7,64.72,72880.0,54.7791,54.889,54.6861,54.703,72880.0
2018-12-19 10:50:00,64.73,64.95,64.72,64.95,125449.0,54.7115,54.8974,54.703,54.8974,125449.0
2018-12-19 11:00:00,64.96,64.98,64.66,64.69,77854.0,54.9059,54.9228,54.6523,54.6777,77854.0
2018-12-19 11:10:00,64.69,64.69,64.39,64.51,117850.0,54.6777,54.6777,54.4241,54.5255,117850.0
2018-12-19 11:20:00,64.51,64.72,64.51,64.61,52157.0,54.5255,54.703,54.5255,54.6101,52157.0
2018-12-19 11:30:00,64.61,64.62,64.45,64.54,49213.0,54.6101,54.6185,54.4748,54.5509,49213.0
2018-12-19 11:40:00,64.55,64.57,64.41,64.55,53133.0,54.5593,54.5762,54.441,54.5593,53133.0
2018-12-19 11:50:00,64.56,64.7,64.56,64.66,54836.0,54.5678,54.6861,54.5678,54.6523,54836.0
2018-12-19 12:00:00,64.67,64.87,64.63,64.85,55930.0,54.6608,54.8298,54.627,54.8129,55930.0
2018-12-19 12:10:00,64.84,64.92,64.77,64.81,63861.0,54.8045,54.8721,54.7453,54.7791,63861.0
2018-12-19 12:20:00,64.82,65.02,64.8,64.96,54902.0,54.7876,54.9566,54.7707,54.9059,54902.0
2018-12-19 12:30:00,64.94,65.05,64.92,64.97,28156.0,54.889,54.982,54.8721,54.9143,28156.0
2018-12-19 12:40:00,64.98,65.0,64.92,64.97,39899.0,54.9228,54.9397,54.8721,54.9143,39899.0
2018-12-19 12:50:00,64.98,65.11,64.97,64.98,42561.0,54.9228,55.0327,54.9143,54.9228,42561.0
2018-12-19 13:00:00,64.97,65.05,64.96,64.98,51474.0,54.9143,54.982,54.9059,54.9228,51474.0
2018-12-19 13:10:00,64.99,65.03,64.88,64.93,41230.0,54.9312,54.9651,54.8383,54.8805,41230.0
2018-12-19 13:20:00,64.93,64.98,64.79,64.89,52970.0,54.8805,54.9228,54.7622,54.8467,52970.0
2018-12-19 13:30:00,64.91,64.94,64.83,64.84,64342.0,54.8636,54.889,54.796,54.8045,64342.0
2018-12-19 13:40:00,64.84,65.07,64.77,65.06,59077.0,54.8045,54.9989,54.7453,54.9904,59077.0
2018-12-19 13:50:00,65.06,65.44,65.01,65.44,47119.0,54.9904,55.3116,54.9481,55.3116,47119.0
2018-12-19 14:00:00,65.5,65.5,64.2,64.34,116306.0,55.3623,55.3623,54.2635,54.3818,116306.0
2018-12-19 14:10:00,64.35,64.42,63.82,64.33,284377.0,54.3903,54.4495,53.9423,54.3734,284377.0
2018-12-19 14:20:00,64.32,64.65,64.2,64.49,155719.0,54.3649,54.6439,54.2635,54.5086,155719.0
2018-12-19 14:30:00,64.47,64.62,64.25,64.46,171626.0,54.4917,54.6185,54.3058,54.4833,171626.0
2018-12-19 14:40:00,64.44,64.44,63.77,64.01,274315.0,54.4664,54.4664,53.9001,54.1029,274315.0
2018-12-19 14:50:00,63.98,63.99,63.16,63.35,324684.0,54.0776,54.086,53.3845,53.5451,324684.0
2018-12-19 15:00:00,63.31,63.31,62.65,62.94,319907.0,53.5113,53.5113,52.9534,53.1985,319907.0
2018-12-19 15:10:00,62.92,63.24,62.75,63.05,179660.0,53.1816,53.4521,53.0379,53.2915,179660.0
2018-12-19 15:20:00,63.01,63.13,62.59,62.59,227299.0,53.2577,53.3591,52.9027,52.9027,227299.0
2018-12-19 15:30:00,62.61,62.73,62.5,62.67,327468.0,52.9196,53.021,52.8266,52.9703,327468.0
2018-12-19 15:40:00,62.64,62.83,62.47,62.8,311684.0,52.945,53.1056,52.8013,53.0802,311684.0
2018-12-19 15:50:00,62.79,62.94,62.76,62.8,573759.0,53.0717,53.1985,53.0464,53.0802,573759.0
2018-12-20 09:30:00,62.65,62.74,62.11,62.42,231900.0,52.9534,53.0295,52.497,52.759,231900.0
2018-12-20 09:40:00,62.41,62.59,61.95,62.47,154873.0,52.7506,52.9027,52.3618,52.8013,154873.0
2018-12-20 09:50:00,62.45,62.96,62.17,62.96,174549.0,52.7844,53.2154,52.5477,53.2154,174549.0
2018-12-20 10:00:00,62.96,63.33,62.79,63.11,169368.0,53.2154,53.5282,53.0717,53.3422,169368.0
2018-12-20 10:10:00,63.09,63.19,62.78,62.78,113727.0,53.3253,53.4098,53.0633,53.0633,113727.0
2018-12-20 10:20:00,62.78,62.94,62.67,62.79,96550.0,53.0633,53.1985,52.9703,53.0717,96550.0
2018-12-20 10:30:00,62.78,62.93,62.67,62.86,113996.0,53.0633,53.1901,52.9703,53.1309,113996.0
2018-12-20 10:40:00,62.86,63.21,62.82,62.85,129809.0,53.1309,53.4267,53.0971,53.1225,129809.0
2018-12-20 10:50:00,62.84,62.97,62.72,62.79,139509.0,53.114,53.2239,53.0126,53.0717,139509.0
2018-12-20 11:00:00,62.78,62.9,62.61,62.72,136789.0,53.0633,53.1647,52.9196,53.0126,136789.0
2018-12-20 11:10:00,62.72,62.87,62.64,62.82,94716.0,53.0126,53.1394,52.945,53.0971,94716.0
2018-12-20 11:20:00,62.82,62.83,62.4,62.56,119833.0,53.0971,53.1056,52.7421,52.8773,119833.0
2018-12-20 11:30:00,62.56,62.63,62.33,62.36,128263.0,52.8773,52.9365,52.6829,52.7083,128263.0
2018-12-20 11:40:00,62.38,62.47,62.12,62.12,96556.0,52.7252,52.8013,52.5054,52.5054,96556.0
2018-12-20 11:50:00,62.13,62.41,61.96,62.07,135708.0,52.5139,52.7506,52.3702,52.4632,135708.0
2018-12-20 12:00:00,62.1,62.32,62.05,62.11,75152.0,52.4885,52.6745,52.4463,52.497,75152.0
2018-12-20 12:10:00,62.1,62.22,61.81,62.06,92282.0,52.4885,52.59,52.2434,52.4547,92282.0
2018-12-20 12:20:00,62.06,62.21,61.98,62.19,85701.0,52.4547,52.5815,52.3871,52.5646,85701.0
2018-12-20 12:30:00,62.17,62.24,61.85,61.89,95053.0,52.5477,52.6069,52.2772,52.311,95053.0
2018-12-20 12:40:00,61.88,62.02,61.76,61.82,84317.0,52.3026,52.4209,52.2012,52.2519,84317.0
2018-12-20 12:50:00,61.83,61.96,61.6,61.83,89963.0,52.2603,52.3702,52.0659,52.2603,89963.0
2018-12-20 13:00:00,61.84,61.86,61.54,61.55,74419.0,52.2688,52.2857,52.0152,52.0237,74419.0
2018-12-20 13:10:00,61.54,61.69,61.48,61.54,98240.0,52.0152,52.142,51.9645,52.0152,98240.0
2018-12-20 13:20:00,61.52,61.69,61.49,61.52,91748.0,51.9983,52.142,51.973,51.9983,91748.0
2018-12-20 13:30:00,61.53,61.57,61.35,61.45,79124.0,52.0068,52.0406,51.8546,51.9391,79124.0
2018-12-20 13:40:00,61.43,61.57,61.25,61.48,74282.0,51.9222,52.0406,51.7701,51.9645,74282.0
2018-12-20 13:50:00,61.5,61.51,61.24,61.27,80071.0,51.9814,51.9899,51.7616,51.787,80071.0
2018-12-20 14:00:00,61.27,61.31,60.9,61.0,118270.0,51.787,51.8208,51.4743,51.5588,118270.0
2018-12-20 14:10:00,60.99,61.08,60.74,60.79,121729.0,51.5503,51.6264,51.339,51.3813,121729.0
2018-12-20 14:20:00,60.8,61.45,60.74,61.42,154450.0,51.3897,51.9391,51.339,51.9138,154450.0
2018-12-20 14:30:00,61.4,61.73,61.34,61.45,132409.0,51.8969,52.1758,51.8462,51.9391,132409.0
2018-12-20 14:40:00,61.46,62.16,61.43,62.14,146449.0,51.9476,52.5393,51.9222,52.5223,146449.0
2018-12-20 14:50:00,62.13,62.13,61.54,61.69,128302.0,52.5139,52.5139,52.0152,52.142,128302.0
2018-12-20 15:00:00,61.69,61.8,61.33,61.73,165856.0,52.142,52.235,51.8377,52.1758,165856.0
2018-12-20 15:10:00,61.73,62.0,61.7,61.8,101969.0,52.1758,52.404,52.1504,52.235,101969.0
2018-12-20 15:20:00,61.79,62.18,61.68,61.68,132048.0,52.2265,52.5562,52.1335,52.1335,132048.0
2018-12-20 15:30:00,61.7,62.09,61.69,62.02,171900.0,52.1504,52.4801,52.142,52.4209,171900.0
2018-12-20 15:40:00,61.99,62.06,61.65,61.7,286155.0,52.3956,52.4547,52.1082,52.1504,286155.0
2018-12-20 15:50:00,61.69,61.8,61.58,61.71,528549.0,52.142,52.235,52.049,52.1589,528549.0
2018-12-21 09:30:00,61.77,62.75,61.6,62.27,801493.0,52.2096,53.0379,52.0659,52.6322,801493.0
2018-12-21 09:40:00,62.33,62.38,61.92,62.06,141517.0,52.6829,52.7252,52.3364,52.4547,141517.0
2018-12-21 09:50:00,62.04,62.17,61.71,62.08,155035.0,52.4378,52.5477,52.1589,52.4716,155035.0
2018-12-21 10:00:00,62.07,62.21,61.95,62.18,74107.0,52.4632,52.5815,52.3618,52.5562,74107.0
2018-12-21 10:10:00,62.17,63.38,62.17,63.32,217004.0,52.5477,53.5704,52.5477,53.5197,217004.0
2018-12-21 10:20:00,63.33,63.51,62.75,62.87,108782.0,53.5282,53.6803,53.0379,53.1394,108782.0
2018-12-21 10:30:00,62.91,62.98,62.72,62.94,86508.0,53.1732,53.2323,53.0126,53.1985,86508.0
2018-12-21 10:40:00,62.93,63.21,62.8,63.07,85325.0,53.1901,53.4267,53.0802,53.3084,85325.0
2018-12-21 10:50:00,63.06,63.13,62.8,62.84,88851.0,53.3,53.3591,53.0802,53.114,88851.0
2018-12-21 11:00:00,62.85,62.85,62.24,62.29,88165.0,53.1225,53.1225,52.6069,52.6491,88165.0
2018-12-21 11:10:00,62.32,62.58,62.23,62.52,71942.0,52.6745,52.8942,52.5984,52.8435,71942.0
2018-12-21 11:20:00,62.54,62.74,62.44,62.74,77854.0,52.8604,53.0295,52.7759,53.0295,77854.0
2018-12-21 11:30:00,62.76,62.87,62.68,62.7,79376.0,53.0464,53.1394,52.9788,52.9957,79376.0
2018-12-21 11:40:00,62.71,62.74,62.42,62.43,74900.0,53.0041,53.0295,52.759,52.7675,74900.0
2018-12-21 11:50:00,62.44,62.62,62.16,62.24,81944.0,52.7759,52.9281,52.5393,52.6069,81944.0
2018-12-21 12:00:00,62.23,62.31,62.04,62.16,62887.0,52.5984,52.666,52.4378,52.5393,62887.0
2018-12-21 12:10:00,62.2,62.22,61.92,61.96,84364.0,52.5731,52.59,52.3364,52.3702,84364.0
2018-12-21 12:20:00,61.96,62.14,61.69,61.72,111687.0,52.3702,52.5223,52.142,52.1674,111687.0
2018-12-21 12:30:00,61.71,62.0,61.54,61.94,111323.0,52.1589,52.404,52.0152,52.3533,111323.0
2018-12-21 12:40:00,61.95,62.16,61.83,61.98,59544.0,52.3618,52.5393,52.2603,52.3871,59544.0
2018-12-21 12:50:00,61.99,62.02,61.64,61.74,77303.0,52.3956,52.4209,52.0997,52.1843,77303.0
2018-12-21 13:00:00,61.76,61.86,61.48,61.65,64023.0,52.2012,52.2857,51.9645,52.1082,64023.0
2018-12-21 13:10:00,61.64,61.68,61.43,61.48,65362.0,52.0997,52.1335,51.9222,51.9645,65362.0
2018-12-21 13:20:00,61.48,61.72,61.44,61.5,77184.0,51.9645,52.1674,51.9307,51.9814,77184.0
2018-12-21 13:30:00,61.53,61.8,61.46,61.72,95888.0,52.0068,52.235,51.9476,52.1674,95888.0
2018-12-21 13:40:00,61.69,61.79,61.47,61.5,118470.0,52.142,52.2265,51.956,51.9814,118470.0
2018-12-21 13:50:00,61.51,61.6,61.36,61.55,83453.0,51.9899,52.0659,51.8631,52.0237,83453.0
2018-12-21 14:00:00,61.54,61.75,61.44,61.71,70559.0,52.0152,52.1927,51.9307,52.1589,70559.0
2018-12-21 14:10:00,61.7,61.78,61.5,61.75,87022.0,52.1504,52.2181,51.9814,52.1927,87022.0
2018-12-21 14:20:00,61.75,61.81,61.5,61.58,67949.0,52.1927,52.2434,51.9814,52.049,67949.0
2018-12-21 14:30:00,61.58,61.72,61.54,61.66,54929.0,52.049,52.1674,52.0152,52.1166,54929.0
2018-12-21 14:40:00,61.67,61.72,61.5,61.59,68090.0,52.1251,52.1674,51.9814,52.0575,68090.0
2018-12-21 14:50:00,61.59,61.83,61.53,61.62,93095.0,52.0575,52.2603,52.0068,52.0828,93095.0
2018-12-21 15:00:00,61.61,61.7,61.52,61.58,122947.0,52.0744,52.1504,51.9983,52.049,122947.0
2018-12-21 15:10:00,61.59,61.6,61.17,61.2,141652.0,52.0575,52.0659,51.7025,51.7278,141652.0
2018-12-21 15:20:00,61.2,61.35,60.95,60.96,168549.0,51.7278,51.8546,51.5165,51.525,168549.0
2018-12-21 15:30:00,60.96,61.19,60.81,60.82,203480.0,51.525,51.7194,51.3982,51.4067,203480.0
2018-12-21 15:40:00,60.81,61.29,60.81,61.15,254190.0,51.3982,51.8039,51.3982,51.6856,254190.0
2018-12-21 15:50:00,61.15,61.17,60.9,61.12,448736.0,51.6856,51.7025,51.4743,51.6602,448736.0
2018-12-24 09:30:00,60.71,61.13,60.15,61.03,319642.0,51.3137,51.6687,50.8403,51.5841,319642.0
2018-12-24 09:40:00,61.03,61.12,60.65,60.87,118932.0,51.5841,51.6602,51.263,51.4489,118932.0
2018-12-24 09:50:00,60.9,61.17,60.81,60.97,87261.0,51.4743,51.7025,51.3982,51.5334,87261.0
2018-12-24 10:00:00,60.97,61.23,60.59,60.97,119635.0,51.5334,51.7532,51.2122,51.5334,119635.0
2018-12-24 10:10:00,60.95,61.66,60.91,61.45,114114.0,51.5165,52.1166,51.4827,51.9391,114114.0
2018-12-24 10:20:00,61.45,61.89,61.35,61.82,159330.0,51.9391,52.311,51.8546,52.2519,159330.0
2018-12-24 10:30:00,61.82,62.03,61.73,61.88,127158.0,52.2519,52.4294,52.1758,52.3026,127158.0
2018-12-24 10:40:00,61.89,62.35,61.86,62.07,131845.0,52.311,52.6998,52.2857,52.4632,131845.0
2018-12-24 10:50:00,62.03,62.08,61.86,61.97,77511.0,52.4294,52.4716,52.2857,52.3787,77511.0
2018-12-24 11:00:00,61.98,62.06,61.58,61.89,119196.0,52.3871,52.4547,52.049,52.311,119196.0
2018-12-24 11:10:00,61.85,62.27,61.75,62.23,122579.0,52.2772,52.6322,52.1927,52.5984,122579.0
2018-12-24 11:20:00,62.23,62.33,62.07,62.16,117251.0,52.5984,52.6829,52.4632,52.5393,117251.0
2018-12-24 11:30:00,62.17,62.34,62.13,62.28,145804.0,52.5477,52.6914,52.5139,52.6407,145804.0
2018-12-24 11:40:00,62.29,62.47,62.17,62.23,90906.0,52.6491,52.8013,52.5477,52.5984,90906.0
2018-12-24 11:50:00,62.23,62.71,62.19,62.49,139317.0,52.5984,53.0041,52.5646,52.8182,139317.0
2018-12-24 12:00:00,62.5,62.69,62.32,62.32,97114.0,52.8266,52.9872,52.6745,52.6745,97114.0
2018-12-24 12:10:00,62.33,62.38,62.15,62.16,155007.0,52.6829,52.7252,52.5308,52.5393,155007.0
2018-12-24 12:20:00,62.17,62.47,62.04,62.16,169840.0,52.5477,52.8013,52.4378,52.5393,169840.0
2018-12-24 12:30:00,62.15,62.32,61.9,61.91,154358.0,52.5308,52.6745,52.3195,52.3279,154358.0
2018-12-24 12:40:00,61.9,62.01,61.8,61.89,176116.0,52.3195,52.4125,52.235,52.311,176116.0
2018-12-24 12:50:00,61.88,61.91,61.58,61.62,298971.0,52.3026,52.3279,52.049,52.0828,298971.0
2018-12-26 09:30:00,62.4,62.99,62.35,62.94,238197.0,52.7421,53.2408,52.6998,53.1985,238197.0
2018-12-26 09:40:00,62.92,63.1,62.55,62.64,125615.0,53.1816,53.3338,52.8689,52.945,125615.0
2018-12-26 09:50:00,62.64,62.82,62.16,62.34,145784.0,52.945,53.0971,52.5393,52.6914,145784.0
2018-12-26 10:00:00,62.37,62.58,62.0,62.35,172500.0,52.7168,52.8942,52.404,52.6998,172500.0
2018-12-26 10:10:00,62.34,62.39,61.99,62.09,148177.0,52.6914,52.7337,52.3956,52.4801,148177.0
2018-12-26 10:20:00,62.1,62.74,62.09,62.53,98665.0,52.4885,53.0295,52.4801,52.852,98665.0
2018-12-26 10:30:00,62.55,62.62,62.25,62.27,85775.0,52.8689,52.9281,52.6153,52.6322,85775.0
2018-12-26 10:40:00,62.25,62.49,62.17,62.42,62215.0,52.6153,52.8182,52.5477,52.759,62215.0
2018-12-26 10:50:00,62.42,62.56,62.15,62.31,91385.0,52.759,52.8773,52.5308,52.666,91385.0
2018-12-26 11:00:00,62.32,62.69,62.32,62.62,93634.0,52.6745,52.9872,52.6745,52.9281,93634.0
2018-12-26 11:10:00,62.6,62.87,62.49,62.82,137723.0,52.9112,53.1394,52.8182,53.0971,137723.0
2018-12-26 11:20:00,62.83,63.01,62.61,62.92,103936.0,53.1056,53.2577,52.9196,53.1816,103936.0
2018-12-26 11:30:00,62.91,63.02,62.71,62.99,96619.0,53.1732,53.2661,53.0041,53.2408,96619.0
2018-12-26 11:40:00,62.99,63.2,62.87,63.19,111992.0,53.2408,53.4183,53.1394,53.4098,111992.0
2018-12-26 11:50:00,63.16,63.49,63.01,63.49,216327.0,53.3845,53.6634,53.2577,53.6634,216327.0
2018-12-26 12:00:00,63.49,63.73,63.4,63.73,239708.0,53.6634,53.8663,53.5873,53.8663,239708.0
2018-12-26 12:10:00,63.71,63.96,63.61,63.65,98675.0,53.8494,54.0607,53.7648,53.7986,98675.0
2018-12-26 12:20:00,63.65,63.87,63.6,63.63,116778.0,53.7986,53.9846,53.7564,53.7817,116778.0
2018-12-26 12:30:00,63.65,63.97,63.57,63.88,64790.0,53.7986,54.0691,53.731,53.993,64790.0
2018-12-26 12:40:00,63.94,64.08,63.84,63.88,153710.0,54.0438,54.1621,53.9592,53.993,153710.0
2018-12-26 12:50:00,63.88,64.13,63.85,64.05,77766.0,53.993,54.2043,53.9677,54.1367,77766.0
2018-12-26 13:00:00,64.06,64.08,63.52,63.62,144760.0,54.1452,54.1621,53.6888,53.7733,144760.0
2018-12-26 13:10:00,63.59,63.63,63.31,63.37,114826.0,53.7479,53.7817,53.5113,53.562,114826.0
2018-12-26 13:20:00,63.36,63.57,63.36,63.56,66621.0,53.5535,53.731,53.5535,53.7226,66621.0
2018-12-26 13:30:00,63.56,63.81,63.55,63.8,92210.0,53.7226,53.9339,53.7141,53.9254,92210.0
2018-12-26 13:40:00,63.78,64.0,63.76,63.97,72006.0,53.9085,54.0945,53.8916,54.0691,72006.0
2018-12-26 13:50:00,63.96,64.2,63.95,64.1,77609.0,54.0607,54.2635,54.0522,54.179,77609.0
2018-12-26 14:00:00,64.11,64.18,63.93,64.04,102758.0,54.1874,54.2466,54.0353,54.1283,102758.0
2018-12-26 14:10:00,64.05,64.11,63.77,63.83,79535.0,54.1367,54.1874,53.9001,53.9508,79535.0
2018-12-26 14:20:00,63.83,63.94,63.76,63.87,76121.0,53.9508,54.0438,53.8916,53.9846,76121.0
2018-12-26 14:30:00,63.89,64.15,63.88,64.05,67105.0,54.0015,54.2213,53.993,54.1367,67105.0
2018-12-26 14:40:00,64.06,64.16,63.9,64.08,91352.0,54.1452,54.2297,54.0099,54.1621,91352.0
2018-12-26 14:50:00,64.08,64.4,64.08,64.4,105927.0,54.1621,54.4326,54.1621,54.4326,105927.0
2018-12-26 15:00:00,64.37,64.41,64.23,64.29,89203.0,54.4072,54.441,54.2889,54.3396,89203.0
2018-12-26 15:10:00,64.28,64.43,64.25,64.26,173128.0,54.3311,54.4579,54.3058,54.3142,173128.0
2018-12-26 15:20:00,64.24,64.51,64.23,64.47,106232.0,54.2973,54.5255,54.2889,54.4917,106232.0
2018-12-26 15:30:00,64.48,64.77,64.45,64.77,237116.0,54.5002,54.7453,54.4748,54.7453,237116.0
2018-12-26 15:40:00,64.76,65.12,64.68,64.93,263459.0,54.7368,55.0411,54.6692,54.8805,263459.0
2018-12-26 15:50:00,64.93,65.23,64.93,65.13,415043.0,54.8805,55.1341,54.8805,55.0496,415043.0
2018-12-27 09:30:00,64.7,64.89,64.11,64.32,207130.0,54.6861,54.8467,54.1874,54.3649,207130.0
2018-12-27 09:40:00,64.25,64.38,63.46,63.52,109629.0,54.3058,54.4157,53.638,53.6888,109629.0
2018-12-27 09:50:00,63.5,63.64,63.2,63.6,136156.0,53.6719,53.7902,53.4183,53.7564,136156.0
2018-12-27 10:00:00,63.67,64.04,63.3,63.35,141923.0,53.8155,54.1283,53.5028,53.5451,141923.0
2018-12-27 10:10:00,63.34,63.49,63.13,63.13,125720.0,53.5366,53.6634,53.3591,53.3591,125720.0
2018-12-27 10:20:00,63.15,63.2,62.97,63.06,95571.0,53.376,53.4183,53.2239,53.3,95571.0
2018-12-27 10:30:00,63.07,63.48,62.92,63.27,101325.0,53.3084,53.655,53.1816,53.4775,101325.0
2018-12-27 10:40:00,63.26,63.52,63.14,63.47,142150.0,53.469,53.6888,53.3676,53.6465,142150.0
2018-12-27 10:50:00,63.45,63.47,63.1,63.18,96932.0,53.6296,53.6465,53.3338,53.4014,96932.0
2018-12-27 11:00:00,63.16,63.27,63.05,63.2,60403.0,53.3845,53.4775,53.2915,53.4183,60403.0
2018-12-27 11:10:00,63.19,63.33,63.13,63.31,60424.0,53.4098,53.5282,53.3591,53.5113,60424.0
2018-12-27 11:20:00,63.27,63.6,63.23,63.57,61721.0,53.4775,53.7564,53.4436,53.731,61721.0
2018-12-27 11:30:00,63.57,63.77,63.39,63.44,87522.0,53.731,53.9001,53.5789,53.6211,87522.0
2018-12-27 11:40:00,63.42,63.42,63.15,63.25,65397.0,53.6042,53.6042,53.376,53.4605,65397.0
2018-12-27 11:50:00,63.25,63.38,63.13,63.27,52513.0,53.4605,53.5704,53.3591,53.4775,52513.0
2018-12-27 12:00:00,63.24,63.24,62.88,62.93,71238.0,53.4521,53.4521,53.1478,53.1901,71238.0
2018-12-27 12:10:00,62.92,63.02,62.79,62.97,52416.0,53.1816,53.2661,53.0717,53.2239,52416.0
2018-12-27 12:20:00,62.97,63.05,62.56,62.63,95246.0,53.2239,53.2915,52.8773,52.9365,95246.0
2018-12-27 12:30:00,62.63,62.75,62.54,62.66,63589.0,52.9365,53.0379,52.8604,52.9619,63589.0
2018-12-27 12:40:00,62.68,62.71,62.49,62.62,77894.0,52.9788,53.0041,52.8182,52.9281,77894.0
2018-12-27 12:50:00,62.61,62.79,62.56,62.76,46732.0,52.9196,53.0717,52.8773,53.0464,46732.0
2018-12-27 13:00:00,62.74,63.02,62.72,62.99,55777.0,53.0295,53.2661,53.0126,53.2408,55777.0
2018-12-27 13:10:00,62.99,63.02,62.78,62.83,81437.0,53.2408,53.2661,53.0633,53.1056,81437.0
2018-12-27 13:20:00,62.8,62.9,62.69,62.7,38547.0,53.0802,53.1647,52.9872,52.9957,38547.0
2018-12-27 13:30:00,62.69,62.7,62.57,62.57,78330.0,52.9872,52.9957,52.8858,52.8858,78330.0
2018-12-27 13:40:00,62.58,62.62,62.36,62.41,83305.0,52.8942,52.9281,52.7083,52.7506,83305.0
2018-12-27 13:50:00,62.4,62.56,62.33,62.5,89152.0,52.7421,52.8773,52.6829,52.8266,89152.0
2018-12-27 14:00:00,62.5,62.56,62.32,62.32,62823.0,52.8266,52.8773,52.6745,52.6745,62823.0
2018-12-27 14:10:00,62.31,62.41,62.16,62.3,86090.0,52.666,52.7506,52.5393,52.6576,86090.0
2018-12-27 14:20:00,62.3,62.58,62.29,62.57,82923.0,52.6576,52.8942,52.6491,52.8858,82923.0
2018-12-27 14:30:00,62.57,62.65,62.44,62.6,78615.0,52.8858,52.9534,52.7759,52.9112,78615.0
2018-12-27 14:40:00,62.6,62.97,62.6,62.84,96690.0,52.9112,53.2239,52.9112,53.114,96690.0
2018-12-27 14:50:00,62.82,63.11,62.76,62.99,90559.0,53.0971,53.3422,53.0464,53.2408,90559.0
2018-12-27 15:00:00,63.0,63.04,62.75,62.97,129866.0,53.2492,53.2831,53.0379,53.2239,129866.0
2018-12-27 15:10:00,62.98,63.23,62.88,63.19,95082.0,53.2323,53.4436,53.1478,53.4098,95082.0
2018-12-27 15:20:00,63.2,63.78,63.19,63.73,273741.0,53.4183,53.9085,53.4098,53.8663,273741.0
2018-12-27 15:30:00,63.72,64.31,63.53,64.18,201415.0,53.8578,54.3565,53.6972,54.2466,201415.0
2018-12-27 15:40:00,64.21,64.73,64.2,64.37,283523.0,54.272,54.7115,54.2635,54.4072,283523.0
2018-12-27 15:50:00,64.36,64.72,64.12,64.72,395747.0,54.3988,54.703,54.1959,54.703,395747.0
2018-12-28 09:30:00,65.16,65.25,64.71,64.93,178322.0,55.0749,55.151,54.6946,54.8805,178322.0
2018-12-28 09:40:00,64.94,65.48,64.9,65.18,157999.0,54.889,55.3454,54.8552,55.0918,157999.0
2018-12-28 09:50:00,65.2,65.27,64.86,65.0,135146.0,55.1087,55.1679,54.8214,54.9397,135146.0
2018-12-28 10:00:00,64.99,65.22,64.9,64.93,73879.0,54.9312,55.1256,54.8552,54.8805,73879.0
2018-12-28 10:10:00,64.9,65.05,64.76,65.03,76367.0,54.8552,54.982,54.7368,54.9651,76367.0
2018-12-28 10:20:00,64.99,65.03,64.56,64.8,69462.0,54.9312,54.9651,54.5678,54.7707,69462.0
2018-12-28 10:30:00,64.75,64.79,64.43,64.65,63764.0,54.7284,54.7622,54.4579,54.6439,63764.0
2018-12-28 10:40:00,64.66,64.96,64.65,64.91,76960.0,54.6523,54.9059,54.6439,54.8636,76960.0
2018-12-28 10:50:00,64.93,65.22,64.8,64.83,57057.0,54.8805,55.1256,54.7707,54.796,57057.0
2018-12-28 11:00:00,64.84,65.0,64.68,64.99,52014.0,54.8045,54.9397,54.6692,54.9312,52014.0
2018-12-28 11:10:00,64.96,65.24,64.89,64.96,75670.0,54.9059,55.1425,54.8467,54.9059,75670.0
2018-12-28 11:20:00,64.97,65.02,64.76,64.97,60614.0,54.9143,54.9566,54.7368,54.9143,60614.0
2018-12-28 11:30:00,64.94,65.33,64.92,65.3,73914.0,54.889,55.2186,54.8721,55.1933,73914.0
2018-12-28 11:40:00,65.27,65.27,64.93,64.99,47513.0,55.1679,55.1679,54.8805,54.9312,47513.0
2018-12-28 11:50:00,64.99,65.26,64.93,65.21,65292.0,54.9312,55.1595,54.8805,55.1172,65292.0
2018-12-28 12:00:00,65.22,65.52,65.22,65.44,107135.0,55.1256,55.3792,55.1256,55.3116,107135.0
2018-12-28 12:10:00,65.43,65.45,65.1,65.26,90859.0,55.3031,55.32,55.0242,55.1595,90859.0
2018-12-28 12:20:00,65.24,65.27,64.98,65.01,100254.0,55.1425,55.1679,54.9228,54.9481,100254.0
2018-12-28 12:30:00,65.01,65.16,65.01,65.12,121559.0,54.9481,55.0749,54.9481,55.0411,121559.0
2018-12-28 12:40:00,65.12,65.24,65.01,65.03,73489.0,55.0411,55.1425,54.9481,54.9651,73489.0
2018-12-28 12:50:00,65.03,65.17,64.84,64.88,41720.0,54.9651,55.0834,54.8045,54.8383,41720.0
2018-12-28 13:00:00,64.89,64.98,64.8,64.96,46429.0,54.8467,54.9228,54.7707,54.9059,46429.0
2018-12-28 13:10:00,64.96,65.18,64.95,65.0,57294.0,54.9059,55.0918,54.8974,54.9397,57294.0
2018-12-28 13:20:00,65.0,65.01,64.84,64.89,42160.0,54.9397,54.9481,54.8045,54.8467,42160.0
2018-12-28 13:30:00,64.9,64.94,64.77,64.91,52020.0,54.8552,54.889,54.7453,54.8636,52020.0
2018-12-28 13:40:00,64.9,65.21,64.89,65.15,31960.0,54.8552,55.1172,54.8467,55.0665,31960.0
2018-12-28 13:50:00,65.15,65.32,65.08,65.18,42763.0,55.0665,55.2102,55.0073,55.0918,42763.0
2018-12-28 14:00:00,65.19,65.51,65.19,65.43,44577.0,55.1003,55.3708,55.1003,55.3031,44577.0
2018-12-28 14:10:00,65.43,65.67,65.38,65.52,80787.0,55.3031,55.506,55.2609,55.3792,80787.0
2018-12-28 14:20:00,65.52,65.6,65.33,65.34,68148.0,55.3792,55.4468,55.2186,55.2271,68148.0
2018-12-28 14:30:00,65.35,65.58,65.29,65.56,98438.0,55.2355,55.4299,55.1848,55.413,98438.0
2018-12-28 14:40:00,65.55,65.72,65.45,65.72,118052.0,55.4046,55.5483,55.32,55.5483,118052.0
2018-12-28 14:50:00,65.7,65.88,65.65,65.72,122651.0,55.5314,55.6835,55.4891,55.5483,122651.0
2018-12-28 15:00:00,65.72,65.83,65.37,65.47,99582.0,55.5483,55.6412,55.2524,55.337,99582.0
2018-12-28 15:10:00,65.46,65.62,65.27,65.29,124450.0,55.3285,55.4637,55.1679,55.1848,124450.0
2018-12-28 15:20:00,65.29,65.29,64.84,64.95,103670.0,55.1848,55.1848,54.8045,54.8974,103670.0
2018-12-28 15:30:00,64.92,65.03,64.79,64.8,108370.0,54.8721,54.9651,54.7622,54.7707,108370.0
2018-12-28 15:40:00,64.81,64.93,64.71,64.89,142509.0,54.7791,54.8805,54.6946,54.8467,142509.0
2018-12-28 15:50:00,64.89,65.08,64.78,64.95,262275.0,54.8467,55.0073,54.7537,54.8974,262275.0
2018-12-31 09:30:00,65.33,65.65,65.21,65.63,144733.0,55.2186,55.4891,55.1172,55.4722,144733.0
2018-12-31 09:40:00,65.62,65.95,65.58,65.95,89596.0,55.4637,55.7427,55.4299,55.7427,89596.0
2018-12-31 09:50:00,65.96,65.99,65.61,65.71,98908.0,55.7511,55.7765,55.4553,55.5398,98908.0
2018-12-31 10:00:00,65.72,66.04,65.66,65.98,99610.0,55.5483,55.8187,55.4975,55.768,99610.0
2018-12-31 10:10:00,65.97,65.98,65.67,65.8,64531.0,55.7596,55.768,55.506,55.6159,64531.0
2018-12-31 10:20:00,65.78,65.94,65.75,65.93,60868.0,55.599,55.7342,55.5736,55.7258,60868.0
2018-12-31 10:30:00,65.92,65.92,65.67,65.77,70771.0,55.7173,55.7173,55.506,55.5905,70771.0
2018-12-31 10:40:00,65.75,65.98,65.7,65.84,93162.0,55.5736,55.768,55.5314,55.6497,93162.0
2018-12-31 10:50:00,65.83,65.89,65.66,65.84,71741.0,55.6412,55.6919,55.4975,55.6497,71741.0
2018-12-31 11:00:00,65.85,66.18,65.82,66.13,92688.0,55.6581,55.9371,55.6328,55.8948,92688.0
2018-12-31 11:10:00,66.13,66.17,65.97,66.0,101273.0,55.8948,55.9286,55.7596,55.7849,101273.0
2018-12-31 11:20:00,65.99,66.18,65.89,66.17,85629.0,55.7765,55.9371,55.6919,55.9286,85629.0
2018-12-31 11:30:00,66.18,66.18,65.79,65.91,65179.0,55.9371,55.9371,55.6074,55.7089,65179.0
2018-12-31 11:40:00,65.9,65.9,65.68,65.88,96673.0,55.7004,55.7004,55.5144,55.6835,96673.0
2018-12-31 11:50:00,65.87,65.92,65.6,65.75,88458.0,55.675,55.7173,55.4468,55.5736,88458.0
2018-12-31 12:00:00,65.76,65.83,65.67,65.83,42692.0,55.5821,55.6412,55.506,55.6412,42692.0
2018-12-31 12:10:00,65.83,65.91,65.68,65.7,46307.0,55.6412,55.7089,55.5144,55.5314,46307.0
2018-12-31 12:20:00,65.71,65.79,65.66,65.73,50188.0,55.5398,55.6074,55.4975,55.5567,50188.0
2018-12-31 12:30:00,65.75,65.88,65.66,65.73,75343.0,55.5736,55.6835,55.4975,55.5567,75343.0
2018-12-31 12:40:00,65.72,65.82,65.66,65.77,48529.0,55.5483,55.6328,55.4975,55.5905,48529.0
2018-12-31 12:50:00,65.76,65.94,65.66,65.92,109366.0,55.5821,55.7342,55.4975,55.7173,109366.0
2018-12-31 13:00:00,65.92,65.99,65.89,65.97,38323.0,55.7173,55.7765,55.6919,55.7596,38323.0
2018-12-31 13:10:00,65.97,66.07,65.91,66.03,48117.0,55.7596,55.8441,55.7089,55.8103,48117.0
2018-12-31 13:20:00,66.03,66.11,66.01,66.11,35644.0,55.8103,55.8779,55.7934,55.8779,35644.0
2018-12-31 13:30:00,66.12,66.13,65.91,65.93,62997.0,55.8863,55.8948,55.7089,55.7258,62997.0
2018-12-31 13:40:00,65.94,66.02,65.84,65.87,35894.0,55.7342,55.8018,55.6497,55.675,35894.0
2018-12-31 13:50:00,65.87,65.88,65.72,65.73,56970.0,55.675,55.6835,55.5483,55.5567,56970.0
2018-12-31 14:00:00,65.74,65.75,65.56,65.71,60693.0,55.5652,55.5736,55.413,55.5398,60693.0
2018-12-31 14:10:00,65.69,65.79,65.58,65.78,48964.0,55.5229,55.6074,55.4299,55.599,48964.0
2018-12-31 14:20:00,65.76,65.8,65.51,65.58,46020.0,55.5821,55.6159,55.3708,55.4299,46020.0
2018-12-31 14:30:00,65.58,65.69,65.55,65.69,93956.0,55.4299,55.5229,55.4046,55.5229,93956.0
2018-12-31 14:40:00,65.66,65.84,65.66,65.8,38725.0,55.4975,55.6497,55.4975,55.6159,38725.0
2018-12-31 14:50:00,65.8,66.01,65.8,65.89,88607.0,55.6159,55.7934,55.6159,55.6919,88607.0
2018-12-31 15:00:00,65.88,66.04,65.85,65.87,77979.0,55.6835,55.8187,55.6581,55.675,77979.0
2018-12-31 15:10:00,65.86,65.92,65.76,65.86,66332.0,55.6666,55.7173,55.5821,55.6666,66332.0
2018-12-31 15:20:00,65.86,65.94,65.7,65.8,82910.0,55.6666,55.7342,55.5314,55.6159,82910.0
2018-12-31 15:30:00,65.81,66.08,65.8,66.05,117138.0,55.6243,55.8525,55.6159,55.8272,117138.0
2018-12-31 15:40:00,66.05,66.18,65.84,65.87,131774.0,55.8272,55.9371,55.6497,55.675,131774.0
2018-12-31 15:50:00,65.86,66.11,65.67,66.11,309020.0,55.6666,55.8779,55.506,55.8779,309020.0
2019-01-02 09:30:00,65.06,65.41,64.76,65.0,185084.0,54.9904,55.2862,54.7368,54.9397,185084.0
2019-01-02 09:40:00,65.0,65.74,64.93,65.71,77666.0,54.9397,55.5652,54.8805,55.5398,77666.0
2019-01-02 09:50:00,65.74,65.82,65.55,65.76,45535.0,55.5652,55.6328,55.4046,55.5821,45535.0
2019-01-02 10:00:00,65.75,66.0,65.47,65.97,83896.0,55.5736,55.7849,55.337,55.7596,83896.0
2019-01-02 10:10:00,65.95,66.07,65.85,66.0,99706.0,55.7427,55.8441,55.6581,55.7849,99706.0
2019-01-02 10:20:00,66.0,66.02,65.54,65.55,67842.0,55.7849,55.8018,55.3961,55.4046,67842.0
2019-01-02 10:30:00,65.56,65.66,65.24,65.29,108063.0,55.413,55.4975,55.1425,55.1848,108063.0
2019-01-02 10:40:00,65.32,65.51,65.29,65.37,93700.0,55.2102,55.3708,55.1848,55.2524,93700.0
2019-01-02 10:50:00,65.38,65.7,65.35,65.6,71565.0,55.2609,55.5314,55.2355,55.4468,71565.0
2019-01-02 11:00:00,65.61,66.01,65.5,65.97,187346.0,55.4553,55.7934,55.3623,55.7596,187346.0
2019-01-02 11:10:00,65.99,66.5,65.99,66.48,75989.0,55.7765,56.2075,55.7765,56.1906,75989.0
2019-01-02 11:20:00,66.47,66.56,66.18,66.26,68162.0,56.1822,56.2582,55.9371,56.0047,68162.0
2019-01-02 11:30:00,66.27,66.35,66.17,66.32,67864.0,56.0131,56.0808,55.9286,56.0554,67864.0
2019-01-02 11:40:00,66.33,66.68,66.31,66.68,64306.0,56.0638,56.3597,56.0469,56.3597,64306.0
2019-01-02 11:50:00,66.65,66.65,66.4,66.45,122596.0,56.3343,56.3343,56.123,56.1653,122596.0
2019-01-02 12:00:00,66.45,66.55,66.39,66.49,99977.0,56.1653,56.2498,56.1146,56.1991,99977.0
2019-01-02 12:10:00,66.5,66.54,66.3,66.3,49950.0,56.2075,56.2413,56.0385,56.0385,49950.0
2019-01-02 12:20:00,66.29,66.31,66.13,66.16,62914.0,56.03,56.0469,55.8948,55.9202,62914.0
2019-01-02 12:30:00,66.15,66.36,66.11,66.36,48597.0,55.9117,56.0892,55.8779,56.0892,48597.0
2019-01-02 12:40:00,66.37,66.44,66.25,66.33,42728.0,56.0977,56.1568,55.9962,56.0638,42728.0
2019-01-02 12:50:00,66.3,66.42,66.22,66.35,35062.0,56.0385,56.1399,55.9709,56.0808,35062.0
2019-01-02 13:00:00,66.35,66.7,66.32,66.7,48571.0,56.0808,56.3766,56.0554,56.3766,48571.0
2019-01-02 13:10:00,66.7,66.78,66.59,66.65,46425.0,56.3766,56.4442,56.2836,56.3343,46425.0
2019-01-02 13:20:00,66.65,66.76,66.6,66.65,34116.0,56.3343,56.4273,56.2921,56.3343,34116.0
2019-01-02 13:30:00,66.65,66.7,66.53,66.55,54194.0,56.3343,56.3766,56.2329,56.2498,54194.0
2019-01-02 13:40:00,66.56,66.65,66.52,66.62,37320.0,56.2582,56.3343,56.2244,56.309,37320.0
2019-01-02 13:50:00,66.62,66.83,66.6,66.83,64300.0,56.309,56.4865,56.2921,56.4865,64300.0
2019-01-02 14:00:00,66.82,66.82,66.61,66.69,82796.0,56.478,56.478,56.3005,56.3681,82796.0
2019-01-02 14:10:00,66.7,66.71,66.51,66.53,66465.0,56.3766,56.385,56.216,56.2329,66465.0
2019-01-02 14:20:00,66.54,66.7,66.5,66.56,41440.0,56.2413,56.3766,56.2075,56.2582,41440.0
2019-01-02 14:30:00,66.56,66.85,66.56,66.62,59118.0,56.2582,56.5034,56.2582,56.309,59118.0
2019-01-02 14:40:00,66.62,66.64,66.42,66.57,47677.0,56.309,56.3259,56.1399,56.2667,47677.0
2019-01-02 14:50:00,66.56,66.57,66.24,66.24,70074.0,56.2582,56.2667,55.9878,55.9878,70074.0
2019-01-02 15:00:00,66.24,66.35,66.05,66.09,161880.0,55.9878,56.0808,55.8272,55.861,161880.0
2019-01-02 15:10:00,66.1,66.25,65.98,66.0,72115.0,55.8694,55.9962,55.768,55.7849,72115.0
2019-01-02 15:20:00,66.0,66.25,65.97,66.18,93010.0,55.7849,55.9962,55.7596,55.9371,93010.0
2019-01-02 15:30:00,66.19,66.24,66.05,66.06,92287.0,55.9455,55.9878,55.8272,55.8356,92287.0
2019-01-02 15:40:00,66.06,66.29,66.06,66.25,111597.0,55.8356,56.03,55.8356,55.9962,111597.0
2019-01-02 15:50:00,66.25,66.56,66.25,66.43,233556.0,55.9962,56.2582,55.9962,56.1484,233556.0
2019-01-03 09:30:00,66.14,66.5,66.02,66.16,165158.0,55.9033,56.2075,55.8018,55.9202,165158.0
2019-01-03 09:40:00,66.12,66.53,66.11,66.16,82371.0,55.8863,56.2329,55.8779,55.9202,82371.0
2019-01-03 09:50:00,66.15,66.53,66.14,66.48,47539.0,55.9117,56.2329,55.9033,56.1906,47539.0
2019-01-03 10:00:00,66.46,66.46,65.98,66.02,67814.0,56.1737,56.1737,55.768,55.8018,67814.0
2019-01-03 10:10:00,66.04,66.08,65.61,65.95,54316.0,55.8187,55.8525,55.4553,55.7427,54316.0
2019-01-03 10:20:00,65.93,65.96,65.83,65.83,52624.0,55.7258,55.7511,55.6412,55.6412,52624.0
2019-01-03 10:30:00,65.84,65.84,65.42,65.56,75305.0,55.6497,55.6497,55.2947,55.413,75305.0
2019-01-03 10:40:00,65.56,65.71,65.41,65.47,69824.0,55.413,55.5398,55.2862,55.337,69824.0
2019-01-03 10:50:00,65.48,65.67,65.44,65.63,47115.0,55.3454,55.506,55.3116,55.4722,47115.0
2019-01-03 11:00:00,65.63,65.72,65.5,65.58,105403.0,55.4722,55.5483,55.3623,55.4299,105403.0
2019-01-03 11:10:00,65.59,65.9,65.58,65.77,79731.0,55.4384,55.7004,55.4299,55.5905,79731.0
2019-01-03 11:20:00,65.77,65.96,65.66,65.69,58902.0,55.5905,55.7511,55.4975,55.5229,58902.0
2019-01-03 11:30:00,65.7,66.16,65.66,66.14,54973.0,55.5314,55.9202,55.4975,55.9033,54973.0
2019-01-03 11:40:00,66.14,66.61,66.12,66.45,64513.0,55.9033,56.3005,55.8863,56.1653,64513.0
2019-01-03 11:50:00,66.46,66.5,66.24,66.36,62557.0,56.1737,56.2075,55.9878,56.0892,62557.0
2019-01-03 12:00:00,66.36,66.39,66.15,66.2,66994.0,56.0892,56.1146,55.9117,55.954,66994.0
2019-01-03 12:10:00,66.21,66.44,66.2,66.31,46414.0,55.9624,56.1568,55.954,56.0469,46414.0
2019-01-03 12:20:00,66.32,66.47,66.25,66.34,73231.0,56.0554,56.1822,55.9962,56.0723,73231.0
2019-01-03 12:30:00,66.33,66.51,66.17,66.25,84321.0,56.0638,56.216,55.9286,55.9962,84321.0
2019-01-03 12:40:00,66.25,66.48,66.23,66.45,68984.0,55.9962,56.1906,55.9793,56.1653,68984.0
2019-01-03 12:50:00,66.45,66.62,66.43,66.62,87709.0,56.1653,56.309,56.1484,56.309,87709.0
2019-01-03 13:00:00,66.6,66.63,66.36,66.38,37830.0,56.2921,56.3174,56.0892,56.1061,37830.0
2019-01-03 13:10:00,66.38,66.41,65.91,66.02,46756.0,56.1061,56.1315,55.7089,55.8018,46756.0
2019-01-03 13:20:00,66.01,66.27,65.99,66.23,45126.0,55.7934,56.0131,55.7765,55.9793,45126.0
2019-01-03 13:30:00,66.21,66.37,66.09,66.36,43825.0,55.9624,56.0977,55.861,56.0892,43825.0
2019-01-03 13:40:00,66.35,66.49,66.23,66.26,39416.0,56.0808,56.1991,55.9793,56.0047,39416.0
2019-01-03 13:50:00,66.27,66.32,66.01,66.09,48097.0,56.0131,56.0554,55.7934,55.861,48097.0
2019-01-03 14:00:00,66.08,66.21,65.99,66.19,46390.0,55.8525,55.9624,55.7765,55.9455,46390.0
2019-01-03 14:10:00,66.19,66.34,66.13,66.27,50465.0,55.9455,56.0723,55.8948,56.0131,50465.0
2019-01-03 14:20:00,66.25,66.35,66.08,66.31,44954.0,55.9962,56.0808,55.8525,56.0469,44954.0
2019-01-03 14:30:00,66.3,66.4,66.13,66.24,55527.0,56.0385,56.123,55.8948,55.9878,55527.0
2019-01-03 14:40:00,66.23,66.29,66.01,66.07,57082.0,55.9793,56.03,55.7934,55.8441,57082.0
2019-01-03 14:50:00,66.04,66.12,65.84,65.97,56048.0,55.8187,55.8863,55.6497,55.7596,56048.0
2019-01-03 15:00:00,65.95,65.98,65.77,65.77,49011.0,55.7427,55.768,55.5905,55.5905,49011.0
2019-01-03 15:10:00,65.76,65.82,65.64,65.81,58378.0,55.5821,55.6328,55.4806,55.6243,58378.0
2019-01-03 15:20:00,65.81,65.87,65.7,65.79,64517.0,55.6243,55.675,55.5314,55.6074,64517.0
2019-01-03 15:30:00,65.78,65.95,65.64,65.65,79458.0,55.599,55.7427,55.4806,55.4891,79458.0
2019-01-03 15:40:00,65.65,65.74,65.6,65.65,120523.0,55.4891,55.5652,55.4468,55.4891,120523.0
2019-01-03 15:50:00,65.65,65.71,65.42,65.55,279531.0,55.4891,55.5398,55.2947,55.4046,279531.0
2019-01-04 09:30:00,66.24,66.88,66.03,66.57,118776.0,55.9878,56.5287,55.8103,56.2667,118776.0
2019-01-04 09:40:00,66.62,66.71,66.28,66.42,98568.0,56.309,56.385,56.0216,56.1399,98568.0
2019-01-04 09:50:00,66.42,66.47,65.92,65.98,134772.0,56.1399,56.1822,55.7173,55.768,134772.0
2019-01-04 10:00:00,66.0,66.21,65.72,65.73,87866.0,55.7849,55.9624,55.5483,55.5567,87866.0
2019-01-04 10:10:00,65.76,65.77,65.51,65.68,112042.0,55.5821,55.5905,55.3708,55.5144,112042.0
2019-01-04 10:20:00,65.65,66.43,65.45,66.4,163937.0,55.4891,56.1484,55.32,56.123,163937.0
2019-01-04 10:30:00,66.4,66.47,66.15,66.17,331322.0,56.123,56.1822,55.9117,55.9286,331322.0
2019-01-04 10:40:00,66.16,66.18,65.84,65.93,86365.0,55.9202,55.9371,55.6497,55.7258,86365.0
2019-01-04 10:50:00,65.94,66.27,65.94,66.27,113851.0,55.7342,56.0131,55.7342,56.0131,113851.0
2019-01-04 11:00:00,66.25,66.77,66.25,66.62,91609.0,55.9962,56.4357,55.9962,56.309,91609.0
2019-01-04 11:10:00,66.64,66.82,66.39,66.56,126378.0,56.3259,56.478,56.1146,56.2582,126378.0
2019-01-04 11:20:00,66.56,66.59,66.19,66.22,63160.0,56.2582,56.2836,55.9455,55.9709,63160.0
2019-01-04 11:30:00,66.2,66.35,66.12,66.19,53706.0,55.954,56.0808,55.8863,55.9455,53706.0
2019-01-04 11:40:00,66.2,66.48,66.16,66.41,50997.0,55.954,56.1906,55.9202,56.1315,50997.0
2019-01-04 11:50:00,66.44,66.56,66.31,66.31,46567.0,56.1568,56.2582,56.0469,56.0469,46567.0
2019-01-04 12:00:00,66.29,66.34,66.02,66.09,87357.0,56.03,56.0723,55.8018,55.861,87357.0
2019-01-04 12:10:00,66.09,66.38,66.07,66.38,44880.0,55.861,56.1061,55.8441,56.1061,44880.0
2019-01-04 12:20:00,66.38,66.46,66.32,66.41,49432.0,56.1061,56.1737,56.0554,56.1315,49432.0
2019-01-04 12:30:00,66.42,66.44,66.33,66.39,63259.0,56.1399,56.1568,56.0638,56.1146,63259.0
2019-01-04 12:40:00,66.38,66.55,66.37,66.53,83922.0,56.1061,56.2498,56.0977,56.2329,83922.0
2019-01-04 12:50:00,66.54,66.67,66.54,66.59,64423.0,56.2413,56.3512,56.2413,56.2836,64423.0
2019-01-04 13:00:00,66.6,66.8,66.59,66.77,52094.0,56.2921,56.4611,56.2836,56.4357,52094.0
2019-01-04 13:10:00,66.77,66.77,66.57,66.66,52625.0,56.4357,56.4357,56.2667,56.3428,52625.0
2019-01-04 13:20:00,66.63,66.72,66.54,66.56,51118.0,56.3174,56.3935,56.2413,56.2582,51118.0
2019-01-04 13:30:00,66.57,66.66,66.36,66.39,48077.0,56.2667,56.3428,56.0892,56.1146,48077.0
2019-01-04 13:40:00,66.39,66.42,66.22,66.38,46635.0,56.1146,56.1399,55.9709,56.1061,46635.0
2019-01-04 13:50:00,66.4,66.4,66.16,66.22,45623.0,56.123,56.123,55.9202,55.9709,45623.0
2019-01-04 14:00:00,66.22,66.34,66.14,66.21,49570.0,55.9709,56.0723,55.9033,55.9624,49570.0
2019-01-04 14:10:00,66.21,66.39,66.17,66.32,57283.0,55.9624,56.1146,55.9286,56.0554,57283.0
2019-01-04 14:20:00,66.33,66.53,66.32,66.51,64187.0,56.0638,56.2329,56.0554,56.216,64187.0
2019-01-04 14:30:00,66.51,66.66,66.48,66.64,56607.0,56.216,56.3428,56.1906,56.3259,56607.0
2019-01-04 14:40:00,66.64,66.66,66.37,66.44,61062.0,56.3259,56.3428,56.0977,56.1568,61062.0
2019-01-04 14:50:00,66.43,66.48,66.24,66.33,57789.0,56.1484,56.1906,55.9878,56.0638,57789.0
2019-01-04 15:00:00,66.33,66.56,66.32,66.48,71341.0,56.0638,56.2582,56.0554,56.1906,71341.0
2019-01-04 15:10:00,66.48,66.66,66.47,66.58,66294.0,56.1906,56.3428,56.1822,56.2752,66294.0
2019-01-04 15:20:00,66.58,66.59,66.13,66.16,144246.0,56.2752,56.2836,55.8948,55.9202,144246.0
2019-01-04 15:30:00,66.16,66.31,66.14,66.18,95429.0,55.9202,56.0469,55.9033,55.9371,95429.0
2019-01-04 15:40:00,66.19,66.34,66.12,66.25,129224.0,55.9455,56.0723,55.8863,55.9962,129224.0
2019-01-04 15:50:00,66.25,66.44,66.17,66.42,339305.0,55.9962,56.1568,55.9286,56.1399,339305.0
2019-01-07 09:30:00,66.81,67.96,66.81,67.79,363355.0,56.4696,57.4416,56.4696,57.2979,363355.0
2019-01-07 09:40:00,67.81,67.86,67.25,67.63,184998.0,57.3148,57.357,56.8415,57.1626,184998.0
2019-01-07 09:50:00,67.68,67.97,67.61,67.9,116231.0,57.2049,57.45,57.1457,57.3909,116231.0
2019-01-07 10:00:00,67.89,68.43,67.79,68.37,165148.0,57.3824,57.8388,57.2979,57.7881,165148.0
2019-01-07 10:10:00,68.37,68.39,68.05,68.1,241468.0,57.7881,57.805,57.5176,57.5599,241468.0
2019-01-07 10:20:00,68.09,68.62,68.02,68.45,98389.0,57.5514,57.9994,57.4923,57.8557,98389.0
2019-01-07 10:30:00,68.44,69.12,68.43,69.06,310031.0,57.8473,58.422,57.8388,58.3713,310031.0
2019-01-07 10:40:00,69.03,69.11,68.85,68.94,111775.0,58.346,58.4136,58.1938,58.2699,111775.0
2019-01-07 10:50:00,68.92,69.16,68.9,68.96,185231.0,58.253,58.4558,58.2361,58.2868,185231.0
2019-01-07 11:00:00,68.98,69.31,68.98,69.2,165852.0,58.3037,58.5826,58.3037,58.4896,165852.0
2019-01-07 11:10:00,69.21,69.31,69.13,69.28,119172.0,58.4981,58.5826,58.4305,58.5573,119172.0
2019-01-07 11:20:00,69.28,69.39,69.14,69.21,95615.0,58.5573,58.6502,58.4389,58.4981,95615.0
2019-01-07 11:30:00,69.24,69.34,69.06,69.22,84616.0,58.5235,58.608,58.3713,58.5065,84616.0
2019-01-07 11:40:00,69.21,69.38,69.11,69.27,101046.0,58.4981,58.6418,58.4136,58.5488,101046.0
2019-01-07 11:50:00,69.28,69.52,69.25,69.51,81447.0,58.5573,58.7601,58.5319,58.7517,81447.0
2019-01-07 12:00:00,69.52,69.68,69.35,69.38,151729.0,58.7601,58.8954,58.6164,58.6418,151729.0
2019-01-07 12:10:00,69.36,69.43,69.28,69.32,107697.0,58.6249,58.684,58.5573,58.5911,107697.0
2019-01-07 12:20:00,69.31,69.43,69.22,69.35,85456.0,58.5826,58.684,58.5065,58.6164,85456.0
2019-01-07 12:30:00,69.36,69.63,69.32,69.62,68543.0,58.6249,58.8531,58.5911,58.8446,68543.0
2019-01-07 12:40:00,69.63,69.63,69.41,69.52,73731.0,58.8531,58.8531,58.6671,58.7601,73731.0
2019-01-07 12:50:00,69.53,69.62,69.39,69.48,90878.0,58.7686,58.8446,58.6502,58.7263,90878.0
2019-01-07 13:00:00,69.48,69.61,69.46,69.58,63558.0,58.7263,58.8362,58.7094,58.8108,63558.0
2019-01-07 13:10:00,69.58,69.8,69.56,69.77,115125.0,58.8108,58.9968,58.7939,58.9714,115125.0
2019-01-07 13:20:00,69.77,69.88,69.65,69.7,84309.0,58.9714,59.0644,58.87,58.9123,84309.0
2019-01-07 13:30:00,69.69,69.84,69.66,69.73,61359.0,58.9038,59.0306,58.8784,58.9376,61359.0
2019-01-07 13:40:00,69.72,69.76,69.48,69.5,81442.0,58.9292,58.963,58.7263,58.7432,81442.0
2019-01-07 13:50:00,69.49,69.57,69.44,69.47,88043.0,58.7348,58.8024,58.6925,58.7179,88043.0
2019-01-07 14:00:00,69.46,69.62,69.43,69.54,162977.0,58.7094,58.8446,58.684,58.777,162977.0
2019-01-07 14:10:00,69.54,69.64,69.45,69.59,105070.0,58.777,58.8615,58.701,58.8193,105070.0
2019-01-07 14:20:00,69.58,69.67,69.52,69.56,144350.0,58.8108,58.8869,58.7601,58.7939,144350.0
2019-01-07 14:30:00,69.54,69.64,69.51,69.52,108273.0,58.777,58.8615,58.7517,58.7601,108273.0
2019-01-07 14:40:00,69.52,69.52,69.39,69.46,106268.0,58.7601,58.7601,58.6502,58.7094,106268.0
2019-01-07 14:50:00,69.47,69.47,69.28,69.28,133527.0,58.7179,58.7179,58.5573,58.5573,133527.0
2019-01-07 15:00:00,69.28,69.67,69.23,69.67,148561.0,58.5573,58.8869,58.515,58.8869,148561.0
2019-01-07 15:10:00,69.67,69.87,69.63,69.86,222821.0,58.8869,59.0559,58.8531,59.0475,222821.0
2019-01-07 15:20:00,69.87,69.88,69.64,69.64,247775.0,59.0559,59.0644,58.8615,58.8615,247775.0
2019-01-07 15:30:00,69.65,69.66,69.49,69.57,176628.0,58.87,58.8784,58.7348,58.8024,176628.0
2019-01-07 15:40:00,69.56,69.69,69.52,69.64,229505.0,58.7939,58.9038,58.7601,58.8615,229505.0
2019-01-07 15:50:00,69.64,69.75,69.55,69.69,684516.0,58.8615,58.9545,58.7855,58.9038,684516.0
2019-01-08 09:30:00,70.18,70.48,69.11,69.12,256540.0,59.318,59.5715,58.4136,58.422,256540.0
2019-01-08 09:40:00,69.13,69.48,68.98,68.99,165664.0,58.4305,58.7263,58.3037,58.3121,165664.0
2019-01-08 09:50:00,68.99,69.02,68.31,68.74,226617.0,58.3121,58.3375,57.7374,58.1008,226617.0
2019-01-08 10:00:00,68.74,69.14,68.71,69.06,118276.0,58.1008,58.4389,58.0755,58.3713,118276.0
2019-01-08 10:10:00,69.06,69.14,68.72,68.77,77451.0,58.3713,58.4389,58.0839,58.1262,77451.0
2019-01-08 10:20:00,68.77,69.22,68.77,69.17,79564.0,58.1262,58.5065,58.1262,58.4643,79564.0
2019-01-08 10:30:00,69.19,69.22,68.89,69.14,76190.0,58.4812,58.5065,58.2276,58.4389,76190.0
2019-01-08 10:40:00,69.14,69.2,69.01,69.14,95805.0,58.4389,58.4896,58.3291,58.4389,95805.0
2019-01-08 10:50:00,69.15,69.42,69.09,69.39,89996.0,58.4474,58.6756,58.3967,58.6502,89996.0
2019-01-08 11:00:00,69.4,69.59,69.37,69.52,55214.0,58.6587,58.8193,58.6333,58.7601,55214.0
2019-01-08 11:10:00,69.52,69.52,69.12,69.16,122695.0,58.7601,58.7601,58.422,58.4558,122695.0
2019-01-08 11:20:00,69.16,69.21,69.01,69.12,109417.0,58.4558,58.4981,58.3291,58.422,109417.0
2019-01-08 11:30:00,69.09,69.44,69.04,69.41,68125.0,58.3967,58.6925,58.3544,58.6671,68125.0
2019-01-08 11:40:00,69.39,69.63,69.39,69.58,58841.0,58.6502,58.8531,58.6502,58.8108,58841.0
2019-01-08 11:50:00,69.59,69.85,69.47,69.81,88025.0,58.8193,59.039,58.7179,59.0052,88025.0
2019-01-08 12:00:00,69.8,69.9,69.69,69.86,56964.0,58.9968,59.0813,58.9038,59.0475,56964.0
2019-01-08 12:10:00,69.86,69.97,69.82,69.9,67252.0,59.0475,59.1405,59.0137,59.0813,67252.0
2019-01-08 12:20:00,69.92,70.07,69.88,69.88,124211.0,59.0982,59.225,59.0644,59.0644,124211.0
2019-01-08 12:30:00,69.9,69.93,69.65,69.69,141390.0,59.0813,59.1067,58.87,58.9038,141390.0
2019-01-08 12:40:00,69.68,69.92,69.52,69.52,226014.0,58.8954,59.0982,58.7601,58.7601,226014.0
2019-01-08 12:50:00,69.51,69.84,69.5,69.81,72810.0,58.7517,59.0306,58.7432,59.0052,72810.0
2019-01-08 13:00:00,69.83,69.97,69.73,69.86,98005.0,59.0221,59.1405,58.9376,59.0475,98005.0
2019-01-08 13:10:00,69.86,69.91,69.76,69.77,91513.0,59.0475,59.0898,58.963,58.9714,91513.0
2019-01-08 13:20:00,69.78,69.95,69.77,69.94,66887.0,58.9799,59.1236,58.9714,59.1151,66887.0
2019-01-08 13:30:00,69.92,70.02,69.88,69.91,125308.0,59.0982,59.1827,59.0644,59.0898,125308.0
2019-01-08 13:40:00,69.91,69.99,69.82,69.93,100496.0,59.0898,59.1574,59.0137,59.1067,100496.0
2019-01-08 13:50:00,69.91,70.03,69.88,69.92,178886.0,59.0898,59.1912,59.0644,59.0982,178886.0
2019-01-08 14:00:00,69.92,70.08,69.87,69.94,160833.0,59.0982,59.2334,59.0559,59.1151,160833.0
2019-01-08 14:10:00,69.94,70.02,69.93,69.98,62655.0,59.1151,59.1827,59.1067,59.1489,62655.0
2019-01-08 14:20:00,69.98,70.15,69.94,70.15,92383.0,59.1489,59.2926,59.1151,59.2926,92383.0
2019-01-08 14:30:00,70.13,70.13,69.96,69.97,251612.0,59.2757,59.2757,59.132,59.1405,251612.0
2019-01-08 14:40:00,69.98,70.0,69.65,69.69,240219.0,59.1489,59.1658,58.87,58.9038,240219.0
2019-01-08 14:50:00,69.7,69.81,69.68,69.72,67236.0,58.9123,59.0052,58.8954,58.9292,67236.0
2019-01-08 15:00:00,69.7,69.86,69.65,69.68,94263.0,58.9123,59.0475,58.87,58.8954,94263.0
2019-01-08 15:10:00,69.67,69.8,69.67,69.75,130640.0,58.8869,58.9968,58.8869,58.9545,130640.0
2019-01-08 15:20:00,69.76,69.77,69.63,69.65,154653.0,58.963,58.9714,58.8531,58.87,154653.0
2019-01-08 15:30:00,69.66,69.82,69.66,69.8,109337.0,58.8784,59.0137,58.8784,58.9968,109337.0
2019-01-08 15:40:00,69.79,69.92,69.72,69.83,211954.0,58.9883,59.0982,58.9292,59.0221,211954.0
2019-01-08 15:50:00,69.83,69.84,69.58,69.62,466225.0,59.0221,59.0306,58.8108,58.8446,466225.0
2019-01-09 09:30:00,69.38,69.68,68.78,69.1,231788.0,58.6418,58.8954,58.1346,58.4051,231788.0
2019-01-09 09:40:00,69.1,69.61,69.07,69.61,77484.0,58.4051,58.8362,58.3798,58.8362,77484.0
2019-01-09 09:50:00,69.61,69.92,69.61,69.81,116801.0,58.8362,59.0982,58.8362,59.0052,116801.0
2019-01-09 10:00:00,69.83,70.07,69.77,70.0,99388.0,59.0221,59.225,58.9714,59.1658,99388.0
2019-01-09 10:10:00,70.02,70.23,69.92,70.2,113637.0,59.1827,59.3602,59.0982,59.3349,113637.0
2019-01-09 10:20:00,70.19,70.25,69.97,70.04,80904.0,59.3264,59.3771,59.1405,59.1996,80904.0
2019-01-09 10:30:00,70.03,70.05,69.8,69.9,94659.0,59.1912,59.2081,58.9968,59.0813,94659.0
2019-01-09 10:40:00,69.88,69.94,69.55,69.63,60233.0,59.0644,59.1151,58.7855,58.8531,60233.0
2019-01-09 10:50:00,69.64,70.16,69.58,70.15,153093.0,58.8615,59.3011,58.8108,59.2926,153093.0
2019-01-09 11:00:00,70.12,70.34,70.08,70.26,63357.0,59.2673,59.4532,59.2334,59.3856,63357.0
2019-01-09 11:10:00,70.26,70.32,70.0,70.17,161915.0,59.3856,59.4363,59.1658,59.3095,161915.0
2019-01-09 11:20:00,70.17,70.38,70.09,70.32,62662.0,59.3095,59.487,59.2419,59.4363,62662.0
2019-01-09 11:30:00,70.33,70.33,70.14,70.19,54732.0,59.4448,59.4448,59.2842,59.3264,54732.0
2019-01-09 11:40:00,70.19,70.31,70.11,70.24,52439.0,59.3264,59.4278,59.2588,59.3687,52439.0
2019-01-09 11:50:00,70.23,70.37,70.2,70.35,54917.0,59.3602,59.4786,59.3349,59.4617,54917.0
2019-01-09 12:00:00,70.36,70.47,70.22,70.24,66304.0,59.4701,59.5631,59.3518,59.3687,66304.0
2019-01-09 12:10:00,70.25,70.44,70.2,70.44,65480.0,59.3771,59.5377,59.3349,59.5377,65480.0
2019-01-09 12:20:00,70.44,70.5,70.36,70.44,49821.0,59.5377,59.5884,59.4701,59.5377,49821.0
2019-01-09 12:30:00,70.44,70.49,70.38,70.44,62460.0,59.5377,59.58,59.487,59.5377,62460.0
2019-01-09 12:40:00,70.42,70.78,70.39,70.68,177646.0,59.5208,59.8251,59.4955,59.7406,177646.0
2019-01-09 12:50:00,70.69,70.74,70.63,70.66,79079.0,59.749,59.7913,59.6983,59.7237,79079.0
2019-01-09 13:00:00,70.67,70.69,70.49,70.52,55207.0,59.7321,59.749,59.58,59.6053,55207.0
2019-01-09 13:10:00,70.53,70.76,70.45,70.76,54595.0,59.6138,59.8082,59.5462,59.8082,54595.0
2019-01-09 13:20:00,70.75,70.97,70.7,70.7,359082.0,59.7997,59.9857,59.7575,59.7575,359082.0
2019-01-09 13:30:00,70.69,70.74,70.44,70.5,63308.0,59.749,59.7913,59.5377,59.5884,63308.0
2019-01-09 13:40:00,70.48,70.59,70.48,70.58,53412.0,59.5715,59.6645,59.5715,59.6561,53412.0
2019-01-09 13:50:00,70.57,70.58,70.41,70.46,73054.0,59.6476,59.6561,59.5124,59.5546,73054.0
2019-01-09 14:00:00,70.46,70.72,70.46,70.69,82473.0,59.5546,59.7744,59.5546,59.749,82473.0
2019-01-09 14:10:00,70.69,70.69,70.42,70.44,57421.0,59.749,59.749,59.5208,59.5377,57421.0
2019-01-09 14:20:00,70.43,70.54,70.38,70.46,72585.0,59.5293,59.6222,59.487,59.5546,72585.0
2019-01-09 14:30:00,70.46,70.48,70.31,70.44,74207.0,59.5546,59.5715,59.4278,59.5377,74207.0
2019-01-09 14:40:00,70.43,70.69,70.35,70.68,112580.0,59.5293,59.749,59.4617,59.7406,112580.0
2019-01-09 14:50:00,70.69,70.79,70.6,70.78,146816.0,59.749,59.8336,59.673,59.8251,146816.0
2019-01-09 15:00:00,70.79,70.91,70.75,70.86,246112.0,59.8336,59.935,59.7997,59.8927,246112.0
2019-01-09 15:10:00,70.87,70.98,70.67,70.67,210789.0,59.9012,59.9941,59.7321,59.7321,210789.0
2019-01-09 15:20:00,70.67,70.67,70.55,70.59,98554.0,59.7321,59.7321,59.6307,59.6645,98554.0
2019-01-09 15:30:00,70.59,70.61,70.48,70.49,265254.0,59.6645,59.6814,59.5715,59.58,265254.0
2019-01-09 15:40:00,70.5,70.54,70.23,70.31,148810.0,59.5884,59.6222,59.3602,59.4278,148810.0
2019-01-09 15:50:00,70.31,70.35,70.16,70.29,467452.0,59.4278,59.4617,59.3011,59.4109,467452.0
2019-01-10 09:30:00,67.95,68.11,66.9,66.96,1277293.0,57.4331,57.5683,56.5456,56.5963,1277293.0
2019-01-10 09:40:00,66.97,67.18,66.53,67.05,813454.0,56.6048,56.7823,56.2329,56.6724,813454.0
2019-01-10 09:50:00,67.06,67.15,66.81,67.03,543301.0,56.6809,56.7569,56.4696,56.6555,543301.0
2019-01-10 10:00:00,67.02,67.32,66.86,66.92,1003451.0,56.6471,56.9006,56.5118,56.5625,1003451.0
2019-01-10 10:10:00,66.92,67.33,66.89,67.25,376435.0,56.5625,56.9091,56.5372,56.8415,376435.0
2019-01-10 10:20:00,67.24,67.88,67.17,67.75,533994.0,56.833,57.3739,56.7738,57.2641,533994.0
2019-01-10 10:30:00,67.73,67.92,67.57,67.7,356580.0,57.2472,57.4078,57.1119,57.2218,356580.0
2019-01-10 10:40:00,67.7,67.76,67.4,67.45,295185.0,57.2218,57.2725,56.9682,57.0105,295185.0
2019-01-10 10:50:00,67.46,67.66,67.27,67.65,396801.0,57.019,57.188,56.8584,57.1795,396801.0
2019-01-10 11:00:00,67.65,68.26,67.57,67.96,382487.0,57.1795,57.6951,57.1119,57.4416,382487.0
2019-01-10 11:10:00,67.98,68.08,67.78,67.97,287000.0,57.4585,57.543,57.2894,57.45,287000.0
2019-01-10 11:20:00,67.97,68.14,67.62,67.64,203553.0,57.45,57.5937,57.1542,57.1711,203553.0
2019-01-10 11:30:00,67.64,68.02,67.57,67.76,221933.0,57.1711,57.4923,57.1119,57.2725,221933.0
2019-01-10 11:40:00,67.75,67.77,67.5,67.53,145851.0,57.2641,57.281,57.0528,57.0781,145851.0
2019-01-10 11:50:00,67.54,67.65,67.42,67.61,206433.0,57.0866,57.1795,56.9851,57.1457,206433.0
2019-01-10 12:00:00,67.62,67.79,67.49,67.49,136449.0,57.1542,57.2979,57.0443,57.0443,136449.0
2019-01-10 12:10:00,67.48,67.75,67.48,67.69,166877.0,57.0359,57.2641,57.0359,57.2134,166877.0
2019-01-10 12:20:00,67.7,67.85,67.68,67.76,178027.0,57.2218,57.3486,57.2049,57.2725,178027.0
2019-01-10 12:30:00,67.75,67.77,67.56,67.61,264957.0,57.2641,57.281,57.1035,57.1457,264957.0
2019-01-10 12:40:00,67.6,67.61,67.28,67.41,200461.0,57.1373,57.1457,56.8668,56.9767,200461.0
2019-01-10 12:50:00,67.4,67.57,67.34,67.5,104946.0,56.9682,57.1119,56.9175,57.0528,104946.0
2019-01-10 13:00:00,67.48,67.69,67.4,67.59,128594.0,57.0359,57.2134,56.9682,57.1288,128594.0
2019-01-10 13:10:00,67.59,67.67,67.49,67.59,210433.0,57.1288,57.1964,57.0443,57.1288,210433.0
2019-01-10 13:20:00,67.58,67.66,67.51,67.54,87976.0,57.1204,57.188,57.0612,57.0866,87976.0
2019-01-10 13:30:00,67.53,67.53,67.4,67.43,133625.0,57.0781,57.0781,56.9682,56.9936,133625.0
2019-01-10 13:40:00,67.42,67.45,67.22,67.29,220767.0,56.9851,57.0105,56.8161,56.8753,220767.0
2019-01-10 13:50:00,67.3,67.6,67.26,67.53,139855.0,56.8837,57.1373,56.8499,57.0781,139855.0
2019-01-10 14:00:00,67.52,67.98,67.52,67.98,135031.0,57.0697,57.4585,57.0697,57.4585,135031.0
2019-01-10 14:10:00,67.98,68.0,67.76,67.93,144324.0,57.4585,57.4754,57.2725,57.4162,144324.0
2019-01-10 14:20:00,67.93,68.06,67.82,67.9,117202.0,57.4162,57.5261,57.3232,57.3909,117202.0
2019-01-10 14:30:00,67.91,67.94,67.81,67.88,106838.0,57.3993,57.4247,57.3148,57.3739,106838.0
2019-01-10 14:40:00,67.87,67.99,67.75,67.77,116609.0,57.3655,57.4669,57.2641,57.281,116609.0
2019-01-10 14:50:00,67.77,67.91,67.66,67.88,110453.0,57.281,57.3993,57.188,57.3739,110453.0
2019-01-10 15:00:00,67.87,68.01,67.83,67.91,129342.0,57.3655,57.4838,57.3317,57.3993,129342.0
2019-01-10 15:10:00,67.9,68.15,67.81,68.15,176353.0,57.3909,57.6022,57.3148,57.6022,176353.0
2019-01-10 15:20:00,68.15,68.18,68.07,68.17,206014.0,57.6022,57.6275,57.5345,57.6191,206014.0
2019-01-10 15:30:00,68.17,68.26,68.01,68.04,275583.0,57.6191,57.6951,57.4838,57.5092,275583.0
2019-01-10 15:40:00,68.03,68.2,68.01,68.19,254958.0,57.5007,57.6444,57.4838,57.636,254958.0
2019-01-10 15:50:00,68.19,68.33,68.15,68.28,603005.0,57.636,57.7543,57.6022,57.712,603005.0
2019-01-11 09:30:00,68.3,69.28,68.06,69.03,388934.0,57.7289,58.5573,57.5261,58.346,388934.0
2019-01-11 09:40:00,69.03,69.28,68.38,68.68,126382.0,58.346,58.5573,57.7966,58.0501,126382.0
2019-01-11 09:50:00,68.7,68.7,68.33,68.53,118607.0,58.067,58.067,57.7543,57.9233,118607.0
2019-01-11 10:00:00,68.51,68.86,68.43,68.86,120068.0,57.9064,58.2023,57.8388,58.2023,120068.0
2019-01-11 10:10:00,68.88,68.92,68.68,68.87,73434.0,58.2192,58.253,58.0501,58.2107,73434.0
2019-01-11 10:20:00,68.88,68.99,68.73,68.8,174034.0,58.2192,58.3121,58.0924,58.1516,174034.0
2019-01-11 10:30:00,68.78,69.14,68.64,69.08,98643.0,58.1346,58.4389,58.0163,58.3882,98643.0
2019-01-11 10:40:00,69.07,69.28,69.01,69.2,83291.0,58.3798,58.5573,58.3291,58.4896,83291.0
2019-01-11 10:50:00,69.22,69.35,69.07,69.31,118565.0,58.5065,58.6164,58.3798,58.5826,118565.0
2019-01-11 11:00:00,69.32,69.34,69.2,69.28,79863.0,58.5911,58.608,58.4896,58.5573,79863.0
2019-01-11 11:10:00,69.28,69.31,69.1,69.22,78767.0,58.5573,58.5826,58.4051,58.5065,78767.0
2019-01-11 11:20:00,69.21,69.32,69.15,69.25,69299.0,58.4981,58.5911,58.4474,58.5319,69299.0
2019-01-11 11:30:00,69.25,69.54,69.24,69.49,118073.0,58.5319,58.777,58.5235,58.7348,118073.0
2019-01-11 11:40:00,69.49,69.8,69.42,69.71,91614.0,58.7348,58.9968,58.6756,58.9207,91614.0
2019-01-11 11:50:00,69.69,69.72,69.51,69.55,57408.0,58.9038,58.9292,58.7517,58.7855,57408.0
2019-01-11 12:00:00,69.53,69.76,69.52,69.65,120276.0,58.7686,58.963,58.7601,58.87,120276.0
2019-01-11 12:10:00,69.64,69.65,69.54,69.61,48565.0,58.8615,58.87,58.777,58.8362,48565.0
2019-01-11 12:20:00,69.62,69.62,69.47,69.51,42293.0,58.8446,58.8446,58.7179,58.7517,42293.0
2019-01-11 12:30:00,69.51,69.96,69.48,69.89,111355.0,58.7517,59.132,58.7263,59.0729,111355.0
2019-01-11 12:40:00,69.9,69.92,69.81,69.86,55196.0,59.0813,59.0982,59.0052,59.0475,55196.0
2019-01-11 12:50:00,69.87,70.04,69.86,69.96,99852.0,59.0559,59.1996,59.0475,59.132,99852.0
2019-01-11 13:00:00,69.96,69.99,69.54,69.58,97734.0,59.132,59.1574,58.777,58.8108,97734.0
2019-01-11 13:10:00,69.58,69.6,69.48,69.58,47603.0,58.8108,58.8277,58.7263,58.8108,47603.0
2019-01-11 13:20:00,69.59,69.59,69.47,69.5,54453.0,58.8193,58.8193,58.7179,58.7432,54453.0
2019-01-11 13:30:00,69.5,69.68,69.48,69.61,59358.0,58.7432,58.8954,58.7263,58.8362,59358.0
2019-01-11 13:40:00,69.62,69.72,69.61,69.66,36307.0,58.8446,58.9292,58.8362,58.8784,36307.0
2019-01-11 13:50:00,69.65,69.76,69.64,69.65,44012.0,58.87,58.963,58.8615,58.87,44012.0
2019-01-11 14:00:00,69.66,69.76,69.61,69.76,40509.0,58.8784,58.963,58.8362,58.963,40509.0
2019-01-11 14:10:00,69.75,69.82,69.68,69.68,47005.0,58.9545,59.0137,58.8954,58.8954,47005.0
2019-01-11 14:20:00,69.68,69.7,69.58,69.62,46342.0,58.8954,58.9123,58.8108,58.8446,46342.0
2019-01-11 14:30:00,69.63,69.65,69.51,69.53,42135.0,58.8531,58.87,58.7517,58.7686,42135.0
2019-01-11 14:40:00,69.54,69.57,69.41,69.44,61167.0,58.777,58.8024,58.6671,58.6925,61167.0
2019-01-11 14:50:00,69.44,69.48,69.3,69.47,83930.0,58.6925,58.7263,58.5742,58.7179,83930.0
2019-01-11 15:00:00,69.45,69.57,69.44,69.52,67470.0,58.701,58.8024,58.6925,58.7601,67470.0
2019-01-11 15:10:00,69.51,69.62,69.49,69.62,76134.0,58.7517,58.8446,58.7348,58.8446,76134.0
2019-01-11 15:20:00,69.61,69.67,69.57,69.6,78831.0,58.8362,58.8869,58.8024,58.8277,78831.0
2019-01-11 15:30:00,69.61,69.62,69.44,69.52,101722.0,58.8362,58.8446,58.6925,58.7601,101722.0
2019-01-11 15:40:00,69.52,69.68,69.49,69.67,151776.0,58.7601,58.8954,58.7348,58.8869,151776.0
2019-01-11 15:50:00,69.67,69.68,69.43,69.6,399974.0,58.8869,58.8954,58.684,58.8277,399974.0
2019-01-14 09:30:00,69.15,69.61,68.63,69.37,258395.0,58.4474,58.8362,58.0079,58.6333,258395.0
2019-01-14 09:40:00,69.38,69.61,69.14,69.42,108979.0,58.6418,58.8362,58.4389,58.6756,108979.0
2019-01-14 09:50:00,69.39,69.6,69.34,69.59,48542.0,58.6502,58.8277,58.608,58.8193,48542.0
2019-01-14 10:00:00,69.6,69.85,69.53,69.76,68035.0,58.8277,59.039,58.7686,58.963,68035.0
2019-01-14 10:10:00,69.75,69.79,69.59,69.61,49171.0,58.9545,58.9883,58.8193,58.8362,49171.0
2019-01-14 10:20:00,69.64,69.65,69.5,69.6,47116.0,58.8615,58.87,58.7432,58.8277,47116.0
2019-01-14 10:30:00,69.59,69.74,69.5,69.63,50188.0,58.8193,58.9461,58.7432,58.8531,50188.0
2019-01-14 10:40:00,69.62,69.7,69.47,69.53,80920.0,58.8446,58.9123,58.7179,58.7686,80920.0
2019-01-14 10:50:00,69.51,69.7,69.46,69.64,44463.0,58.7517,58.9123,58.7094,58.8615,44463.0
2019-01-14 11:00:00,69.63,69.68,69.45,69.48,45102.0,58.8531,58.8954,58.701,58.7263,45102.0
2019-01-14 11:10:00,69.47,69.49,69.18,69.23,115888.0,58.7179,58.7348,58.4727,58.515,115888.0
2019-01-14 11:20:00,69.22,69.25,69.11,69.17,74369.0,58.5065,58.5319,58.4136,58.4643,74369.0
2019-01-14 11:30:00,69.16,69.25,69.09,69.19,57554.0,58.4558,58.5319,58.3967,58.4812,57554.0
2019-01-14 11:40:00,69.2,69.29,69.13,69.16,57981.0,58.4896,58.5657,58.4305,58.4558,57981.0
2019-01-14 11:50:00,69.14,69.14,69.02,69.07,41307.0,58.4389,58.4389,58.3375,58.3798,41307.0
2019-01-14 12:00:00,69.07,69.12,69.03,69.11,46096.0,58.3798,58.422,58.346,58.4136,46096.0
2019-01-14 12:10:00,69.11,69.17,69.05,69.08,33952.0,58.4136,58.4643,58.3629,58.3882,33952.0
2019-01-14 12:20:00,69.08,69.09,68.93,69.01,39506.0,58.3882,58.3967,58.2614,58.3291,39506.0
2019-01-14 12:30:00,69.02,69.17,68.97,69.08,50399.0,58.3375,58.4643,58.2952,58.3882,50399.0
2019-01-14 12:40:00,69.08,69.22,69.05,69.12,34937.0,58.3882,58.5065,58.3629,58.422,34937.0
2019-01-14 12:50:00,69.11,69.21,69.06,69.1,37782.0,58.4136,58.4981,58.3713,58.4051,37782.0
2019-01-14 13:00:00,69.11,69.18,69.07,69.17,28315.0,58.4136,58.4727,58.3798,58.4643,28315.0
2019-01-14 13:10:00,69.17,69.43,69.14,69.42,46839.0,58.4643,58.684,58.4389,58.6756,46839.0
2019-01-14 13:20:00,69.42,69.43,69.31,69.31,49275.0,58.6756,58.684,58.5826,58.5826,49275.0
2019-01-14 13:30:00,69.33,69.4,69.32,69.39,45229.0,58.5995,58.6587,58.5911,58.6502,45229.0
2019-01-14 13:40:00,69.39,69.52,69.27,69.35,82075.0,58.6502,58.7601,58.5488,58.6164,82075.0
2019-01-14 13:50:00,69.35,69.36,69.25,69.29,46468.0,58.6164,58.6249,58.5319,58.5657,46468.0
2019-01-14 14:00:00,69.28,69.29,69.14,69.15,52053.0,58.5573,58.5657,58.4389,58.4474,52053.0
2019-01-14 14:10:00,69.16,69.17,69.04,69.05,45454.0,58.4558,58.4643,58.3544,58.3629,45454.0
2019-01-14 14:20:00,69.06,69.09,68.97,69.03,71049.0,58.3713,58.3967,58.2952,58.346,71049.0
2019-01-14 14:30:00,69.05,69.14,69.01,69.04,60251.0,58.3629,58.4389,58.3291,58.3544,60251.0
2019-01-14 14:40:00,69.04,69.07,69.01,69.06,52643.0,58.3544,58.3798,58.3291,58.3713,52643.0
2019-01-14 14:50:00,69.06,69.19,69.06,69.16,48531.0,58.3713,58.4812,58.3713,58.4558,48531.0
2019-01-14 15:00:00,69.16,69.24,69.15,69.23,53914.0,58.4558,58.5235,58.4474,58.515,53914.0
2019-01-14 15:10:00,69.22,69.23,69.14,69.15,61750.0,58.5065,58.515,58.4389,58.4474,61750.0
2019-01-14 15:20:00,69.16,69.17,69.0,69.01,66045.0,58.4558,58.4643,58.3206,58.3291,66045.0
2019-01-14 15:30:00,69.01,69.06,68.87,68.91,94807.0,58.3291,58.3713,58.2107,58.2445,94807.0
2019-01-14 15:40:00,68.9,68.9,68.77,68.77,176329.0,58.2361,58.2361,58.1262,58.1262,176329.0
2019-01-14 15:50:00,68.77,68.93,68.7,68.83,346915.0,58.1262,58.2614,58.067,58.1769,346915.0
2019-01-15 09:30:00,68.76,68.76,68.31,68.4,135889.0,58.1177,58.1177,57.7374,57.8135,135889.0
2019-01-15 09:40:00,68.44,68.54,68.27,68.36,52485.0,57.8473,57.9318,57.7036,57.7797,52485.0
2019-01-15 09:50:00,68.39,68.58,68.33,68.44,69037.0,57.805,57.9656,57.7543,57.8473,69037.0
2019-01-15 10:00:00,68.45,68.72,68.42,68.52,82656.0,57.8557,58.0839,57.8304,57.9149,82656.0
2019-01-15 10:10:00,68.5,68.52,68.17,68.21,73841.0,57.898,57.9149,57.6191,57.6529,73841.0
2019-01-15 10:20:00,68.2,68.23,68.02,68.09,92030.0,57.6444,57.6698,57.4923,57.5514,92030.0
2019-01-15 10:30:00,68.12,68.24,68.05,68.15,62917.0,57.5768,57.6782,57.5176,57.6022,62917.0
2019-01-15 10:40:00,68.12,68.26,68.02,68.02,58763.0,57.5768,57.6951,57.4923,57.4923,58763.0
2019-01-15 10:50:00,68.04,68.1,67.94,68.09,115540.0,57.5092,57.5599,57.4247,57.5514,115540.0
2019-01-15 11:00:00,68.11,68.28,68.1,68.24,97457.0,57.5683,57.712,57.5599,57.6782,97457.0
2019-01-15 11:10:00,68.24,68.25,68.12,68.13,76598.0,57.6782,57.6867,57.5768,57.5853,76598.0
2019-01-15 11:20:00,68.12,68.14,67.96,67.99,92395.0,57.5768,57.5937,57.4416,57.4669,92395.0
2019-01-15 11:30:00,68.0,68.12,67.95,68.12,55816.0,57.4754,57.5768,57.4331,57.5768,55816.0
2019-01-15 11:40:00,68.12,68.33,68.1,68.3,77295.0,57.5768,57.7543,57.5599,57.7289,77295.0
2019-01-15 11:50:00,68.3,68.53,68.26,68.46,108534.0,57.7289,57.9233,57.6951,57.8642,108534.0
2019-01-15 12:00:00,68.47,68.58,68.34,68.34,77282.0,57.8726,57.9656,57.7628,57.7628,77282.0
2019-01-15 12:10:00,68.34,68.38,68.27,68.33,29020.0,57.7628,57.7966,57.7036,57.7543,29020.0
2019-01-15 12:20:00,68.33,68.35,68.24,68.27,33345.0,57.7543,57.7712,57.6782,57.7036,33345.0
2019-01-15 12:30:00,68.27,68.31,68.21,68.3,43998.0,57.7036,57.7374,57.6529,57.7289,43998.0
2019-01-15 12:40:00,68.3,68.35,68.24,68.29,31775.0,57.7289,57.7712,57.6782,57.7205,31775.0
2019-01-15 12:50:00,68.28,68.36,68.21,68.29,50041.0,57.712,57.7797,57.6529,57.7205,50041.0
2019-01-15 13:00:00,68.3,68.32,68.16,68.18,41819.0,57.7289,57.7458,57.6106,57.6275,41819.0
2019-01-15 13:10:00,68.18,68.26,68.12,68.14,51080.0,57.6275,57.6951,57.5768,57.5937,51080.0
2019-01-15 13:20:00,68.15,68.21,68.15,68.19,69340.0,57.6022,57.6529,57.6022,57.636,69340.0
2019-01-15 13:30:00,68.18,68.24,68.13,68.17,69060.0,57.6275,57.6782,57.5853,57.6191,69060.0
2019-01-15 13:40:00,68.18,68.26,68.17,68.25,51698.0,57.6275,57.6951,57.6191,57.6867,51698.0
2019-01-15 13:50:00,68.24,68.33,68.07,68.08,40681.0,57.6782,57.7543,57.5345,57.543,40681.0
2019-01-15 14:00:00,68.08,68.24,68.07,68.14,52659.0,57.543,57.6782,57.5345,57.5937,52659.0
2019-01-15 14:10:00,68.15,68.21,68.07,68.1,51936.0,57.6022,57.6529,57.5345,57.5599,51936.0
2019-01-15 14:20:00,68.09,68.09,67.82,67.85,108169.0,57.5514,57.5514,57.3232,57.3486,108169.0
2019-01-15 14:30:00,67.83,68.0,67.8,67.98,70407.0,57.3317,57.4754,57.3063,57.4585,70407.0
2019-01-15 14:40:00,67.98,68.13,67.97,68.03,56016.0,57.4585,57.5853,57.45,57.5007,56016.0
2019-01-15 14:50:00,68.02,68.13,67.99,68.05,43502.0,57.4923,57.5853,57.4669,57.5176,43502.0
2019-01-15 15:00:00,68.05,68.24,68.04,68.24,62491.0,57.5176,57.6782,57.5092,57.6782,62491.0
2019-01-15 15:10:00,68.23,68.31,68.17,68.19,91109.0,57.6698,57.7374,57.6191,57.636,91109.0
2019-01-15 15:20:00,68.19,68.19,68.1,68.17,72988.0,57.636,57.636,57.5599,57.6191,72988.0
2019-01-15 15:30:00,68.17,68.24,68.11,68.23,83901.0,57.6191,57.6782,57.5683,57.6698,83901.0
2019-01-15 15:40:00,68.22,68.33,68.2,68.28,129717.0,57.6613,57.7543,57.6444,57.712,129717.0
2019-01-15 15:50:00,68.29,68.29,68.15,68.21,256526.0,57.7205,57.7205,57.6022,57.6529,256526.0
2019-01-16 09:30:00,68.1,68.58,67.63,68.51,173956.0,57.5599,57.9656,57.1626,57.9064,173956.0
2019-01-16 09:40:00,68.5,68.58,68.19,68.32,68973.0,57.898,57.9656,57.636,57.7458,68973.0
2019-01-16 09:50:00,68.34,68.44,68.18,68.39,86308.0,57.7628,57.8473,57.6275,57.805,86308.0
2019-01-16 10:00:00,68.39,68.59,68.35,68.56,120634.0,57.805,57.9741,57.7712,57.9487,120634.0
2019-01-16 10:10:00,68.58,68.63,68.36,68.36,69328.0,57.9656,58.0079,57.7797,57.7797,69328.0
2019-01-16 10:20:00,68.36,68.43,68.23,68.25,82661.0,57.7797,57.8388,57.6698,57.6867,82661.0
2019-01-16 10:30:00,68.27,68.29,68.01,68.02,105553.0,57.7036,57.7205,57.4838,57.4923,105553.0
2019-01-16 10:40:00,68.02,68.08,67.91,67.98,96115.0,57.4923,57.543,57.3993,57.4585,96115.0
2019-01-16 10:50:00,68.0,68.04,67.95,67.96,96851.0,57.4754,57.5092,57.4331,57.4416,96851.0
2019-01-16 11:00:00,67.97,68.08,67.91,68.0,84653.0,57.45,57.543,57.3993,57.4754,84653.0
2019-01-16 11:10:00,68.01,68.07,67.95,67.99,161563.0,57.4838,57.5345,57.4331,57.4669,161563.0
2019-01-16 11:20:00,67.99,68.09,67.9,67.99,98330.0,57.4669,57.5514,57.3909,57.4669,98330.0
2019-01-16 11:30:00,68.0,68.06,67.95,67.97,62906.0,57.4754,57.5261,57.4331,57.45,62906.0
2019-01-16 11:40:00,67.96,67.98,67.81,67.84,75725.0,57.4416,57.4585,57.3148,57.3401,75725.0
2019-01-16 11:50:00,67.84,67.89,67.8,67.82,61289.0,57.3401,57.3824,57.3063,57.3232,61289.0
2019-01-16 12:00:00,67.82,67.9,67.79,67.83,59876.0,57.3232,57.3909,57.2979,57.3317,59876.0
2019-01-16 12:10:00,67.84,67.86,67.68,67.68,84932.0,57.3401,57.357,57.2049,57.2049,84932.0
2019-01-16 12:20:00,67.68,67.8,67.62,67.8,56784.0,57.2049,57.3063,57.1542,57.3063,56784.0
2019-01-16 12:30:00,67.8,67.83,67.6,67.7,92094.0,57.3063,57.3317,57.1373,57.2218,92094.0
2019-01-16 12:40:00,67.72,67.86,67.68,67.83,37818.0,57.2387,57.357,57.2049,57.3317,37818.0
2019-01-16 12:50:00,67.82,67.93,67.8,67.88,37834.0,57.3232,57.4162,57.3063,57.3739,37834.0
2019-01-16 13:00:00,67.88,67.9,67.82,67.88,42673.0,57.3739,57.3909,57.3232,57.3739,42673.0
2019-01-16 13:10:00,67.9,67.97,67.88,67.94,52810.0,57.3909,57.45,57.3739,57.4247,52810.0
2019-01-16 13:20:00,67.94,67.99,67.88,67.94,44728.0,57.4247,57.4669,57.3739,57.4247,44728.0
2019-01-16 13:30:00,67.94,68.0,67.91,67.93,46423.0,57.4247,57.4754,57.3993,57.4162,46423.0
2019-01-16 13:40:00,67.93,68.02,67.93,68.02,45451.0,57.4162,57.4923,57.4162,57.4923,45451.0
2019-01-16 13:50:00,68.02,68.02,67.9,67.92,46892.0,57.4923,57.4923,57.3909,57.4078,46892.0
2019-01-16 14:00:00,67.93,68.11,67.93,68.09,57824.0,57.4162,57.5683,57.4162,57.5514,57824.0
2019-01-16 14:10:00,68.1,68.2,68.09,68.17,68859.0,57.5599,57.6444,57.5514,57.6191,68859.0
2019-01-16 14:20:00,68.17,68.18,67.81,67.95,302880.0,57.6191,57.6275,57.3148,57.4331,302880.0
2019-01-16 14:30:00,67.95,68.14,67.91,68.05,92086.0,57.4331,57.5937,57.3993,57.5176,92086.0
2019-01-16 14:40:00,68.05,68.07,67.84,67.98,155153.0,57.5176,57.5345,57.3401,57.4585,155153.0
2019-01-16 14:50:00,67.99,67.99,67.86,67.88,81319.0,57.4669,57.4669,57.357,57.3739,81319.0
2019-01-16 15:00:00,67.88,67.98,67.85,67.87,102554.0,57.3739,57.4585,57.3486,57.3655,102554.0
2019-01-16 15:10:00,67.88,67.92,67.79,67.81,210084.0,57.3739,57.4078,57.2979,57.3148,210084.0
2019-01-16 15:20:00,67.81,67.95,67.78,67.94,162493.0,57.3148,57.4331,57.2894,57.4247,162493.0
2019-01-16 15:30:00,67.94,67.95,67.72,67.84,123303.0,57.4247,57.4331,57.2387,57.3401,123303.0
2019-01-16 15:40:00,67.84,67.91,67.77,67.91,176912.0,57.3401,57.3993,57.281,57.3993,176912.0
2019-01-16 15:50:00,67.9,67.92,67.81,67.84,316511.0,57.3909,57.4078,57.3148,57.3401,316511.0
2019-01-17 09:30:00,67.51,67.7,67.17,67.56,139435.0,57.0612,57.2218,56.7738,57.1035,139435.0
2019-01-17 09:40:00,67.53,67.95,67.52,67.93,48874.0,57.0781,57.4331,57.0697,57.4162,48874.0
2019-01-17 09:50:00,67.93,68.23,67.84,68.2,115409.0,57.4162,57.6698,57.3401,57.6444,115409.0
2019-01-17 10:00:00,68.2,68.35,68.14,68.32,101034.0,57.6444,57.7712,57.5937,57.7458,101034.0
2019-01-17 10:10:00,68.32,68.5,68.3,68.4,100636.0,57.7458,57.898,57.7289,57.8135,100636.0
2019-01-17 10:20:00,68.41,68.63,68.38,68.57,63267.0,57.8219,58.0079,57.7966,57.9572,63267.0
2019-01-17 10:30:00,68.57,68.64,68.48,68.55,84034.0,57.9572,58.0163,57.8811,57.9402,84034.0
2019-01-17 10:40:00,68.55,68.59,68.37,68.42,74086.0,57.9402,57.9741,57.7881,57.8304,74086.0
2019-01-17 10:50:00,68.42,68.57,68.41,68.55,37307.0,57.8304,57.9572,57.8219,57.9402,37307.0
2019-01-17 11:00:00,68.56,68.57,68.46,68.56,40244.0,57.9487,57.9572,57.8642,57.9487,40244.0
2019-01-17 11:10:00,68.55,68.66,68.47,68.64,61588.0,57.9402,58.0332,57.8726,58.0163,61588.0
2019-01-17 11:20:00,68.63,68.83,68.58,68.8,81111.0,58.0079,58.1769,57.9656,58.1516,81111.0
2019-01-17 11:30:00,68.8,68.81,68.56,68.59,68743.0,58.1516,58.16,57.9487,57.9741,68743.0
2019-01-17 11:40:00,68.61,68.74,68.6,68.73,35069.0,57.991,58.1008,57.9825,58.0924,35069.0
2019-01-17 11:50:00,68.74,68.87,68.68,68.86,69538.0,58.1008,58.2107,58.0501,58.2023,69538.0
2019-01-17 12:00:00,68.86,68.92,68.76,68.9,59224.0,58.2023,58.253,58.1177,58.2361,59224.0
2019-01-17 12:10:00,68.89,68.9,68.82,68.83,45915.0,58.2276,58.2361,58.1685,58.1769,45915.0
2019-01-17 12:20:00,68.82,68.87,68.78,68.87,50424.0,58.1685,58.2107,58.1346,58.2107,50424.0
2019-01-17 12:30:00,68.87,68.89,68.8,68.81,51749.0,58.2107,58.2276,58.1516,58.16,51749.0
2019-01-17 12:40:00,68.81,68.84,68.72,68.74,54802.0,58.16,58.1854,58.0839,58.1008,54802.0
2019-01-17 12:50:00,68.74,68.75,68.64,68.71,48461.0,58.1008,58.1093,58.0163,58.0755,48461.0
2019-01-17 13:00:00,68.7,68.83,68.69,68.8,59013.0,58.067,58.1769,58.0586,58.1516,59013.0
2019-01-17 13:10:00,68.81,68.99,68.8,68.94,90767.0,58.16,58.3121,58.1516,58.2699,90767.0
2019-01-17 13:20:00,68.94,69.14,68.94,69.05,122192.0,58.2699,58.4389,58.2699,58.3629,122192.0
2019-01-17 13:30:00,69.04,69.06,68.94,69.03,63885.0,58.3544,58.3713,58.2699,58.346,63885.0
2019-01-17 13:40:00,69.03,69.17,68.98,69.13,76240.0,58.346,58.4643,58.3037,58.4305,76240.0
2019-01-17 13:50:00,69.12,69.18,69.02,69.17,40053.0,58.422,58.4727,58.3375,58.4643,40053.0
2019-01-17 14:00:00,69.17,69.22,69.08,69.19,59604.0,58.4643,58.5065,58.3882,58.4812,59604.0
2019-01-17 14:10:00,69.19,69.2,69.1,69.15,42062.0,58.4812,58.4896,58.4051,58.4474,42062.0
2019-01-17 14:20:00,69.15,69.15,69.0,69.04,48529.0,58.4474,58.4474,58.3206,58.3544,48529.0
2019-01-17 14:30:00,69.05,69.25,69.03,69.2,77117.0,58.3629,58.5319,58.346,58.4896,77117.0
2019-01-17 14:40:00,69.2,69.55,69.2,69.51,122896.0,58.4896,58.7855,58.4896,58.7517,122896.0
2019-01-17 14:50:00,69.53,69.54,69.28,69.39,148248.0,58.7686,58.777,58.5573,58.6502,148248.0
2019-01-17 15:00:00,69.39,69.41,69.15,69.31,118238.0,58.6502,58.6671,58.4474,58.5826,118238.0
2019-01-17 15:10:00,69.31,69.42,69.29,69.42,99128.0,58.5826,58.6756,58.5657,58.6756,99128.0
2019-01-17 15:20:00,69.41,69.58,69.41,69.55,104118.0,58.6671,58.8108,58.6671,58.7855,104118.0
2019-01-17 15:30:00,69.55,69.66,69.53,69.58,111617.0,58.7855,58.8784,58.7686,58.8108,111617.0
2019-01-17 15:40:00,69.59,69.6,69.33,69.33,147553.0,58.8193,58.8277,58.5995,58.5995,147553.0
2019-01-17 15:50:00,69.34,69.4,69.26,69.38,294999.0,58.608,58.6587,58.5404,58.6418,294999.0
2019-01-18 09:30:00,69.97,70.54,69.83,70.22,486418.0,59.1405,59.6222,59.0221,59.3518,486418.0
2019-01-18 09:40:00,70.22,70.26,69.86,69.89,77292.0,59.3518,59.3856,59.0475,59.0729,77292.0
2019-01-18 09:50:00,69.88,70.15,69.84,70.15,61107.0,59.0644,59.2926,59.0306,59.2926,61107.0
2019-01-18 10:00:00,70.13,70.16,69.9,70.06,108700.0,59.2757,59.3011,59.0813,59.2165,108700.0
2019-01-18 10:10:00,70.06,70.47,69.92,70.3,131817.0,59.2165,59.5631,59.0982,59.4194,131817.0
2019-01-18 10:20:00,70.29,70.42,70.19,70.25,76463.0,59.4109,59.5208,59.3264,59.3771,76463.0
2019-01-18 10:30:00,70.26,70.47,70.17,70.21,135052.0,59.3856,59.5631,59.3095,59.3433,135052.0
2019-01-18 10:40:00,70.22,70.49,70.19,70.36,43230.0,59.3518,59.58,59.3264,59.4701,43230.0
2019-01-18 10:50:00,70.36,70.53,70.35,70.39,59083.0,59.4701,59.6138,59.4617,59.4955,59083.0
2019-01-18 11:00:00,70.38,70.55,70.3,70.44,50334.0,59.487,59.6307,59.4194,59.5377,50334.0
2019-01-18 11:10:00,70.44,70.48,70.36,70.45,43933.0,59.5377,59.5715,59.4701,59.5462,43933.0
2019-01-18 11:20:00,70.46,70.62,70.45,70.61,114533.0,59.5546,59.6899,59.5462,59.6814,114533.0
2019-01-18 11:30:00,70.6,70.66,70.48,70.53,64928.0,59.673,59.7237,59.5715,59.6138,64928.0
2019-01-18 11:40:00,70.53,70.53,70.35,70.37,68482.0,59.6138,59.6138,59.4617,59.4786,68482.0
2019-01-18 11:50:00,70.35,70.56,70.26,70.51,60019.0,59.4617,59.6392,59.3856,59.5969,60019.0
2019-01-18 12:00:00,70.53,70.62,70.49,70.55,54055.0,59.6138,59.6899,59.58,59.6307,54055.0
2019-01-18 12:10:00,70.56,70.73,70.53,70.65,65226.0,59.6392,59.7828,59.6138,59.7152,65226.0
2019-01-18 12:20:00,70.65,70.66,70.54,70.63,31512.0,59.7152,59.7237,59.6222,59.6983,31512.0
2019-01-18 12:30:00,70.63,70.76,70.63,70.75,42954.0,59.6983,59.8082,59.6983,59.7997,42954.0
2019-01-18 12:40:00,70.75,70.87,70.73,70.75,67457.0,59.7997,59.9012,59.7828,59.7997,67457.0
2019-01-18 12:50:00,70.74,70.75,70.59,70.62,47366.0,59.7913,59.7997,59.6645,59.6899,47366.0
2019-01-18 13:00:00,70.62,70.66,70.37,70.41,99327.0,59.6899,59.7237,59.4786,59.5124,99327.0
2019-01-18 13:10:00,70.42,70.46,70.36,70.41,27307.0,59.5208,59.5546,59.4701,59.5124,27307.0
2019-01-18 13:20:00,70.42,70.5,70.36,70.39,53142.0,59.5208,59.5884,59.4701,59.4955,53142.0
2019-01-18 13:30:00,70.41,70.56,70.38,70.51,44355.0,59.5124,59.6392,59.487,59.5969,44355.0
2019-01-18 13:40:00,70.5,70.68,70.47,70.66,35711.0,59.5884,59.7406,59.5631,59.7237,35711.0
2019-01-18 13:50:00,70.66,70.72,70.6,70.72,44899.0,59.7237,59.7744,59.673,59.7744,44899.0
2019-01-18 14:00:00,70.71,70.75,70.6,70.62,112613.0,59.7659,59.7997,59.673,59.6899,112613.0
2019-01-18 14:10:00,70.61,70.8,70.5,70.65,104699.0,59.6814,59.842,59.5884,59.7152,104699.0
2019-01-18 14:20:00,70.64,70.67,70.49,70.54,45509.0,59.7068,59.7321,59.58,59.6222,45509.0
2019-01-18 14:30:00,70.51,70.56,70.49,70.51,41455.0,59.5969,59.6392,59.58,59.5969,41455.0
2019-01-18 14:40:00,70.5,70.58,70.49,70.56,32162.0,59.5884,59.6561,59.58,59.6392,32162.0
2019-01-18 14:50:00,70.56,70.65,70.53,70.6,46626.0,59.6392,59.7152,59.6138,59.673,46626.0
2019-01-18 15:00:00,70.6,70.61,70.54,70.55,45055.0,59.673,59.6814,59.6222,59.6307,45055.0
2019-01-18 15:10:00,70.56,70.66,70.54,70.61,57015.0,59.6392,59.7237,59.6222,59.6814,57015.0
2019-01-18 15:20:00,70.61,70.7,70.58,70.61,79878.0,59.6814,59.7575,59.6561,59.6814,79878.0
2019-01-18 15:30:00,70.62,70.65,70.54,70.64,97742.0,59.6899,59.7152,59.6222,59.7068,97742.0
2019-01-18 15:40:00,70.64,70.72,70.61,70.69,200996.0,59.7068,59.7744,59.6814,59.749,200996.0
2019-01-18 15:50:00,70.68,70.7,70.57,70.68,443385.0,59.7406,59.7575,59.6476,59.7406,443385.0
2019-01-22 09:30:00,70.38,70.44,69.95,69.99,204006.0,59.487,59.5377,59.1236,59.1574,204006.0
2019-01-22 09:40:00,69.98,70.18,69.82,69.91,96138.0,59.1489,59.318,59.0137,59.0898,96138.0
2019-01-22 09:50:00,69.92,69.93,69.65,69.85,116452.0,59.0982,59.1067,58.87,59.039,116452.0
2019-01-22 10:00:00,69.8,70.14,69.72,70.09,115056.0,58.9968,59.2842,58.9292,59.2419,115056.0
2019-01-22 10:10:00,70.09,70.36,69.96,70.34,114155.0,59.2419,59.4701,59.132,59.4532,114155.0
2019-01-22 10:20:00,70.34,70.48,70.34,70.4,50003.0,59.4532,59.5715,59.4532,59.5039,50003.0
2019-01-22 10:30:00,70.39,70.72,70.33,70.63,94608.0,59.4955,59.7744,59.4448,59.6983,94608.0
2019-01-22 10:40:00,70.63,70.73,70.54,70.73,67745.0,59.6983,59.7828,59.6222,59.7828,67745.0
2019-01-22 10:50:00,70.74,70.99,70.74,70.94,71621.0,59.7913,60.0026,59.7913,59.9603,71621.0
2019-01-22 11:00:00,70.94,71.04,70.73,70.77,67944.0,59.9603,60.0449,59.7828,59.8166,67944.0
2019-01-22 11:10:00,70.77,70.96,70.7,70.94,62125.0,59.8166,59.9772,59.7575,59.9603,62125.0
2019-01-22 11:20:00,70.95,70.99,70.67,70.72,54559.0,59.9688,60.0026,59.7321,59.7744,54559.0
2019-01-22 11:30:00,70.74,70.8,70.58,70.6,48977.0,59.7913,59.842,59.6561,59.673,48977.0
2019-01-22 11:40:00,70.61,70.61,70.41,70.55,55328.0,59.6814,59.6814,59.5124,59.6307,55328.0
2019-01-22 11:50:00,70.55,70.6,70.32,70.32,49064.0,59.6307,59.673,59.4363,59.4363,49064.0
2019-01-22 12:00:00,70.32,70.56,70.31,70.5,65269.0,59.4363,59.6392,59.4278,59.5884,65269.0
2019-01-22 12:10:00,70.49,70.5,70.26,70.28,38137.0,59.58,59.5884,59.3856,59.4025,38137.0
2019-01-22 12:20:00,70.29,70.32,70.08,70.16,43391.0,59.4109,59.4363,59.2334,59.3011,43391.0
2019-01-22 12:30:00,70.15,70.31,70.06,70.3,115710.0,59.2926,59.4278,59.2165,59.4194,115710.0
2019-01-22 12:40:00,70.28,70.44,70.26,70.41,45967.0,59.4025,59.5377,59.3856,59.5124,45967.0
2019-01-22 12:50:00,70.41,70.47,70.34,70.41,41836.0,59.5124,59.5631,59.4532,59.5124,41836.0
2019-01-22 13:00:00,70.38,70.38,70.12,70.14,37915.0,59.487,59.487,59.2673,59.2842,37915.0
2019-01-22 13:10:00,70.13,70.16,70.04,70.04,37344.0,59.2757,59.3011,59.1996,59.1996,37344.0
2019-01-22 13:20:00,70.05,70.21,70.04,70.14,53650.0,59.2081,59.3433,59.1996,59.2842,53650.0
2019-01-22 13:30:00,70.13,70.33,70.06,70.29,65066.0,59.2757,59.4448,59.2165,59.4109,65066.0
2019-01-22 13:40:00,70.29,70.34,70.15,70.33,39671.0,59.4109,59.4532,59.2926,59.4448,39671.0
2019-01-22 13:50:00,70.34,70.39,70.24,70.25,47983.0,59.4532,59.4955,59.3687,59.3771,47983.0
2019-01-22 14:00:00,70.24,70.27,70.12,70.18,52902.0,59.3687,59.394,59.2673,59.318,52902.0
2019-01-22 14:10:00,70.18,70.28,70.15,70.23,57510.0,59.318,59.4025,59.2926,59.3602,57510.0
2019-01-22 14:20:00,70.23,70.27,70.07,70.08,40163.0,59.3602,59.394,59.225,59.2334,40163.0
2019-01-22 14:30:00,70.08,70.17,70.03,70.05,45848.0,59.2334,59.3095,59.1912,59.2081,45848.0
2019-01-22 14:40:00,70.05,70.11,69.93,70.0,37739.0,59.2081,59.2588,59.1067,59.1658,37739.0
2019-01-22 14:50:00,70.0,70.13,69.92,70.13,60597.0,59.1658,59.2757,59.0982,59.2757,60597.0
2019-01-22 15:00:00,70.14,70.19,70.07,70.18,121892.0,59.2842,59.3264,59.225,59.318,121892.0
2019-01-22 15:10:00,70.17,70.23,70.11,70.22,83998.0,59.3095,59.3602,59.2588,59.3518,83998.0
2019-01-22 15:20:00,70.21,70.33,70.21,70.26,77360.0,59.3433,59.4448,59.3433,59.3856,77360.0
2019-01-22 15:30:00,70.26,70.35,69.98,70.35,144884.0,59.3856,59.4617,59.1489,59.4617,144884.0
2019-01-22 15:40:00,70.35,70.43,70.16,70.17,195487.0,59.4617,59.5293,59.3011,59.3095,195487.0
2019-01-22 15:50:00,70.17,70.32,70.02,70.32,354668.0,59.3095,59.4363,59.1827,59.4363,354668.0
2019-01-23 09:30:00,70.84,71.1,70.49,71.09,228235.0,59.8758,60.0956,59.58,60.0871,228235.0
2019-01-23 09:40:00,71.08,71.45,71.06,71.38,141869.0,60.0787,60.3914,60.0618,60.3322,141869.0
2019-01-23 09:50:00,71.37,71.43,70.97,71.07,107110.0,60.3238,60.3745,59.9857,60.0702,107110.0
2019-01-23 10:00:00,71.07,71.1,70.8,71.01,145533.0,60.0702,60.0956,59.842,60.0195,145533.0
2019-01-23 10:10:00,71.02,71.05,70.61,70.66,129914.0,60.028,60.0533,59.6814,59.7237,129914.0
2019-01-23 10:20:00,70.66,70.79,70.59,70.7,96842.0,59.7237,59.8336,59.6645,59.7575,96842.0
2019-01-23 10:30:00,70.71,70.71,70.38,70.38,73580.0,59.7659,59.7659,59.487,59.487,73580.0
2019-01-23 10:40:00,70.4,70.46,70.28,70.3,61918.0,59.5039,59.5546,59.4025,59.4194,61918.0
2019-01-23 10:50:00,70.29,70.39,70.23,70.31,58132.0,59.4109,59.4955,59.3602,59.4278,58132.0
2019-01-23 11:00:00,70.31,70.43,70.25,70.41,67794.0,59.4278,59.5293,59.3771,59.5124,67794.0
2019-01-23 11:10:00,70.41,70.52,70.3,70.35,60002.0,59.5124,59.6053,59.4194,59.4617,60002.0
2019-01-23 11:20:00,70.35,70.35,70.07,70.2,88692.0,59.4617,59.4617,59.225,59.3349,88692.0
2019-01-23 11:30:00,70.21,70.24,70.15,70.18,60193.0,59.3433,59.3687,59.2926,59.318,60193.0
2019-01-23 11:40:00,70.17,70.17,69.91,69.94,61283.0,59.3095,59.3095,59.0898,59.1151,61283.0
2019-01-23 11:50:00,69.93,69.98,69.68,69.77,67480.0,59.1067,59.1489,58.8954,58.9714,67480.0
2019-01-23 12:00:00,69.79,69.89,69.51,69.57,56071.0,58.9883,59.0729,58.7517,58.8024,56071.0
2019-01-23 12:10:00,69.56,69.65,69.33,69.41,62667.0,58.7939,58.87,58.5995,58.6671,62667.0
2019-01-23 12:20:00,69.4,69.69,69.35,69.68,118009.0,58.6587,58.9038,58.6164,58.8954,118009.0
2019-01-23 12:30:00,69.67,69.87,69.67,69.81,89985.0,58.8869,59.0559,58.8869,59.0052,89985.0
2019-01-23 12:40:00,69.8,69.97,69.77,69.9,53559.0,58.9968,59.1405,58.9714,59.0813,53559.0
2019-01-23 12:50:00,69.89,69.98,69.84,69.95,42605.0,59.0729,59.1489,59.0306,59.1236,42605.0
2019-01-23 13:00:00,69.94,69.99,69.76,69.97,50004.0,59.1151,59.1574,58.963,59.1405,50004.0
2019-01-23 13:10:00,69.99,70.18,69.92,70.08,54287.0,59.1574,59.318,59.0982,59.2334,54287.0
2019-01-23 13:20:00,70.09,70.14,70.05,70.07,31585.0,59.2419,59.2842,59.2081,59.225,31585.0
2019-01-23 13:30:00,70.06,70.26,70.03,70.21,44719.0,59.2165,59.3856,59.1912,59.3433,44719.0
2019-01-23 13:40:00,70.22,70.32,70.2,70.26,51948.0,59.3518,59.4363,59.3349,59.3856,51948.0
2019-01-23 13:50:00,70.25,70.27,70.16,70.25,51655.0,59.3771,59.394,59.3011,59.3771,51655.0
2019-01-23 14:00:00,70.27,70.39,70.23,70.29,42108.0,59.394,59.4955,59.3602,59.4109,42108.0
2019-01-23 14:10:00,70.29,70.38,70.17,70.21,97488.0,59.4109,59.487,59.3095,59.3433,97488.0
2019-01-23 14:20:00,70.21,70.41,70.21,70.33,51619.0,59.3433,59.5124,59.3433,59.4448,51619.0
2019-01-23 14:30:00,70.33,70.34,70.18,70.21,54291.0,59.4448,59.4532,59.318,59.3433,54291.0
2019-01-23 14:40:00,70.22,70.22,70.07,70.19,47506.0,59.3518,59.3518,59.225,59.3264,47506.0
2019-01-23 14:50:00,70.19,70.33,70.17,70.26,40171.0,59.3264,59.4448,59.3095,59.3856,40171.0
2019-01-23 15:00:00,70.26,70.4,70.26,70.28,45435.0,59.3856,59.5039,59.3856,59.4025,45435.0
2019-01-23 15:10:00,70.29,70.51,70.26,70.5,69590.0,59.4109,59.5969,59.3856,59.5884,69590.0
2019-01-23 15:20:00,70.5,70.56,70.46,70.54,72024.0,59.5884,59.6392,59.5546,59.6222,72024.0
2019-01-23 15:30:00,70.54,70.55,70.38,70.39,75743.0,59.6222,59.6307,59.487,59.4955,75743.0
2019-01-23 15:40:00,70.4,70.49,70.39,70.42,113968.0,59.5039,59.58,59.4955,59.5208,113968.0
2019-01-23 15:50:00,70.41,70.44,70.3,70.34,307557.0,59.5124,59.5377,59.4194,59.4532,307557.0
2019-01-24 09:30:00,70.55,70.59,69.99,70.27,185179.0,59.6307,59.6645,59.1574,59.394,185179.0
2019-01-24 09:40:00,70.28,70.65,70.03,70.34,107199.0,59.4025,59.7152,59.1912,59.4532,107199.0
2019-01-24 09:50:00,70.31,70.33,69.82,69.91,93719.0,59.4278,59.4448,59.0137,59.0898,93719.0
2019-01-24 10:00:00,69.9,70.11,69.81,70.06,75250.0,59.0813,59.2588,59.0052,59.2165,75250.0
2019-01-24 10:10:00,70.07,70.46,70.05,70.42,121450.0,59.225,59.5546,59.2081,59.5208,121450.0
2019-01-24 10:20:00,70.41,70.47,70.28,70.42,87416.0,59.5124,59.5631,59.4025,59.5208,87416.0
2019-01-24 10:30:00,70.45,70.47,70.16,70.24,96515.0,59.5462,59.5631,59.3011,59.3687,96515.0
2019-01-24 10:40:00,70.26,70.26,70.12,70.12,62380.0,59.3856,59.3856,59.2673,59.2673,62380.0
2019-01-24 10:50:00,70.14,70.36,70.03,70.36,72231.0,59.2842,59.4701,59.1912,59.4701,72231.0
2019-01-24 11:00:00,70.34,70.59,70.33,70.53,108781.0,59.4532,59.6645,59.4448,59.6138,108781.0
2019-01-24 11:10:00,70.52,70.52,70.27,70.29,85781.0,59.6053,59.6053,59.394,59.4109,85781.0
2019-01-24 11:20:00,70.28,70.4,70.25,70.35,95448.0,59.4025,59.5039,59.3771,59.4617,95448.0
2019-01-24 11:30:00,70.34,70.81,70.33,70.76,105332.0,59.4532,59.8505,59.4448,59.8082,105332.0
2019-01-24 11:40:00,70.77,70.82,70.6,70.71,52418.0,59.8166,59.8589,59.673,59.7659,52418.0
2019-01-24 11:50:00,70.71,70.85,70.61,70.82,61724.0,59.7659,59.8843,59.6814,59.8589,61724.0
2019-01-24 12:00:00,70.81,70.84,70.7,70.73,46635.0,59.8505,59.8758,59.7575,59.7828,46635.0
2019-01-24 12:10:00,70.74,70.76,70.63,70.66,81845.0,59.7913,59.8082,59.6983,59.7237,81845.0
2019-01-24 12:20:00,70.65,70.67,70.51,70.51,44323.0,59.7152,59.7321,59.5969,59.5969,44323.0
2019-01-24 12:30:00,70.5,70.57,70.36,70.37,49049.0,59.5884,59.6476,59.4701,59.4786,49049.0
2019-01-24 12:40:00,70.37,70.45,70.36,70.41,42704.0,59.4786,59.5462,59.4701,59.5124,42704.0
2019-01-24 12:50:00,70.38,70.41,70.29,70.34,29983.0,59.487,59.5124,59.4109,59.4532,29983.0
2019-01-24 13:00:00,70.33,70.38,70.24,70.29,32104.0,59.4448,59.487,59.3687,59.4109,32104.0
2019-01-24 13:10:00,70.29,70.42,70.23,70.41,58678.0,59.4109,59.5208,59.3602,59.5124,58678.0
2019-01-24 13:20:00,70.41,70.44,70.33,70.35,30692.0,59.5124,59.5377,59.4448,59.4617,30692.0
2019-01-24 13:30:00,70.34,70.41,70.31,70.4,31880.0,59.4532,59.5124,59.4278,59.5039,31880.0
2019-01-24 13:40:00,70.4,70.55,70.35,70.55,47531.0,59.5039,59.6307,59.4617,59.6307,47531.0
2019-01-24 13:50:00,70.55,70.61,70.52,70.55,36913.0,59.6307,59.6814,59.6053,59.6307,36913.0
2019-01-24 14:00:00,70.55,70.79,70.53,70.75,64739.0,59.6307,59.8336,59.6138,59.7997,64739.0
2019-01-24 14:10:00,70.75,70.79,70.66,70.71,88201.0,59.7997,59.8336,59.7237,59.7659,88201.0
2019-01-24 14:20:00,70.71,70.74,70.67,70.71,43941.0,59.7659,59.7913,59.7321,59.7659,43941.0
2019-01-24 14:30:00,70.71,70.72,70.61,70.67,58524.0,59.7659,59.7744,59.6814,59.7321,58524.0
2019-01-24 14:40:00,70.68,70.69,70.56,70.58,58325.0,59.7406,59.749,59.6392,59.6561,58325.0
2019-01-24 14:50:00,70.59,70.66,70.59,70.63,52955.0,59.6645,59.7237,59.6645,59.6983,52955.0
2019-01-24 15:00:00,70.63,70.8,70.61,70.78,77753.0,59.6983,59.842,59.6814,59.8251,77753.0
2019-01-24 15:10:00,70.79,70.9,70.73,70.83,74088.0,59.8336,59.9265,59.7828,59.8674,74088.0
2019-01-24 15:20:00,70.83,70.84,70.79,70.81,56463.0,59.8674,59.8758,59.8336,59.8505,56463.0
2019-01-24 15:30:00,70.81,70.82,70.75,70.77,72579.0,59.8505,59.8589,59.7997,59.8166,72579.0
2019-01-24 15:40:00,70.77,70.78,70.71,70.72,109800.0,59.8166,59.8251,59.7659,59.7744,109800.0
2019-01-24 15:50:00,70.72,70.81,70.6,70.62,375500.0,59.7744,59.8505,59.673,59.6899,375500.0
2019-01-25 09:30:00,71.05,71.67,70.94,71.52,163417.0,60.0533,60.5774,59.9603,60.4506,163417.0
2019-01-25 09:40:00,71.54,71.69,71.35,71.56,92318.0,60.4675,60.5943,60.3069,60.4844,92318.0
2019-01-25 09:50:00,71.54,71.75,71.32,71.45,86912.0,60.4675,60.645,60.2815,60.3914,86912.0
2019-01-25 10:00:00,71.46,71.76,71.43,71.76,69239.0,60.3999,60.6534,60.3745,60.6534,69239.0
2019-01-25 10:10:00,71.75,72.06,71.63,71.95,141003.0,60.645,60.907,60.5435,60.814,141003.0
2019-01-25 10:20:00,71.95,72.01,71.7,71.77,61978.0,60.814,60.8647,60.6027,60.6619,61978.0
2019-01-25 10:30:00,71.78,72.06,71.73,72.04,68715.0,60.6703,60.907,60.6281,60.8901,68715.0
2019-01-25 10:40:00,72.03,72.05,71.87,71.87,52993.0,60.8816,60.8985,60.7464,60.7464,52993.0
2019-01-25 10:50:00,71.87,72.02,71.76,71.81,176602.0,60.7464,60.8732,60.6534,60.6957,176602.0
2019-01-25 11:00:00,71.81,71.91,71.64,71.66,74569.0,60.6957,60.7802,60.552,60.5689,74569.0
2019-01-25 11:10:00,71.67,71.67,71.51,71.56,43608.0,60.5774,60.5774,60.4421,60.4844,43608.0
2019-01-25 11:20:00,71.56,71.6,71.44,71.48,74701.0,60.4844,60.5182,60.383,60.4168,74701.0
2019-01-25 11:30:00,71.47,71.79,71.47,71.79,93627.0,60.4083,60.6788,60.4083,60.6788,93627.0
2019-01-25 11:40:00,71.8,71.96,71.76,71.91,140669.0,60.6872,60.8225,60.6534,60.7802,140669.0
2019-01-25 11:50:00,71.91,71.97,71.87,71.92,51792.0,60.7802,60.8309,60.7464,60.7887,51792.0
2019-01-25 12:00:00,71.93,72.15,71.9,72.1,100231.0,60.7971,60.9831,60.7718,60.9408,100231.0
2019-01-25 12:10:00,72.1,72.12,71.87,71.9,40874.0,60.9408,60.9577,60.7464,60.7718,40874.0
2019-01-25 12:20:00,71.9,72.08,71.84,72.06,59345.0,60.7718,60.9239,60.721,60.907,59345.0
2019-01-25 12:30:00,72.05,72.11,72.0,72.1,47566.0,60.8985,60.9493,60.8563,60.9408,47566.0
2019-01-25 12:40:00,72.11,72.12,71.82,71.98,71462.0,60.9493,60.9577,60.7041,60.8394,71462.0
2019-01-25 12:50:00,71.99,72.06,71.91,71.99,104244.0,60.8478,60.907,60.7802,60.8478,104244.0
2019-01-25 13:00:00,72.0,72.13,71.97,72.03,61208.0,60.8563,60.9662,60.8309,60.8816,61208.0
2019-01-25 13:10:00,72.03,72.04,71.84,71.87,69979.0,60.8816,60.8901,60.721,60.7464,69979.0
2019-01-25 13:20:00,71.87,71.9,71.84,71.88,37713.0,60.7464,60.7718,60.721,60.7549,37713.0
2019-01-25 13:30:00,71.88,72.14,71.87,72.08,330746.0,60.7549,60.9746,60.7464,60.9239,330746.0
2019-01-25 13:40:00,72.08,72.3,72.08,72.22,166281.0,60.9239,61.1098,60.9239,61.0422,166281.0
2019-01-25 13:50:00,72.22,72.27,72.16,72.17,47089.0,61.0422,61.0845,60.9915,61.0,47089.0
2019-01-25 14:00:00,72.16,72.22,72.1,72.16,45101.0,60.9915,61.0422,60.9408,60.9915,45101.0
2019-01-25 14:10:00,72.16,72.23,72.04,72.21,81200.0,60.9915,61.0507,60.8901,61.0338,81200.0
2019-01-25 14:20:00,72.23,72.23,72.07,72.15,83850.0,61.0507,61.0507,60.9154,60.9831,83850.0
2019-01-25 14:30:00,72.15,72.25,72.11,72.25,77384.0,60.9831,61.0676,60.9493,61.0676,77384.0
2019-01-25 14:40:00,72.24,72.32,72.21,72.27,66057.0,61.0591,61.1268,61.0338,61.0845,66057.0
2019-01-25 14:50:00,72.27,72.38,72.21,72.3,88160.0,61.0845,61.1775,61.0338,61.1098,88160.0
2019-01-25 15:00:00,72.31,72.37,72.25,72.3,59238.0,61.1183,61.169,61.0676,61.1098,59238.0
2019-01-25 15:10:00,72.3,72.34,72.23,72.29,65543.0,61.1098,61.1437,61.0507,61.1014,65543.0
2019-01-25 15:20:00,72.29,72.3,72.18,72.21,91249.0,61.1014,61.1098,61.0084,61.0338,91249.0
2019-01-25 15:30:00,72.21,72.28,72.11,72.24,180173.0,61.0338,61.0929,60.9493,61.0591,180173.0
2019-01-25 15:40:00,72.23,72.38,72.19,72.37,182543.0,61.0507,61.1775,61.0169,61.169,182543.0
2019-01-25 15:50:00,72.36,72.44,72.33,72.4,427301.0,61.1606,61.2282,61.1352,61.1944,427301.0
2019-01-28 09:30:00,72.02,72.05,71.26,71.41,112815.0,60.8732,60.8985,60.2308,60.3576,112815.0
2019-01-28 09:40:00,71.37,71.64,71.27,71.62,63456.0,60.3238,60.552,60.2393,60.5351,63456.0
2019-01-28 09:50:00,71.59,71.73,71.47,71.53,90580.0,60.5097,60.6281,60.4083,60.459,90580.0
2019-01-28 10:00:00,71.52,71.52,71.35,71.44,125657.0,60.4506,60.4506,60.3069,60.383,125657.0
2019-01-28 10:10:00,71.44,71.51,71.3,71.49,68957.0,60.383,60.4421,60.2646,60.4252,68957.0
2019-01-28 10:20:00,71.51,71.57,71.41,71.41,73580.0,60.4421,60.4928,60.3576,60.3576,73580.0
2019-01-28 10:30:00,71.41,71.63,71.4,71.5,98432.0,60.3576,60.5435,60.3491,60.4337,98432.0
2019-01-28 10:40:00,71.51,71.73,71.51,71.56,110114.0,60.4421,60.6281,60.4421,60.4844,110114.0
2019-01-28 10:50:00,71.55,71.66,71.45,71.5,101353.0,60.4759,60.5689,60.3914,60.4337,101353.0
2019-01-28 11:00:00,71.5,71.59,71.47,71.57,57707.0,60.4337,60.5097,60.4083,60.4928,57707.0
2019-01-28 11:10:00,71.57,71.74,71.54,71.65,213601.0,60.4928,60.6365,60.4675,60.5604,213601.0
2019-01-28 11:20:00,71.65,71.66,71.53,71.57,61658.0,60.5604,60.5689,60.459,60.4928,61658.0
2019-01-28 11:30:00,71.57,71.62,71.46,71.52,127141.0,60.4928,60.5351,60.3999,60.4506,127141.0
2019-01-28 11:40:00,71.53,71.58,71.46,71.51,141877.0,60.459,60.5013,60.3999,60.4421,141877.0
2019-01-28 11:50:00,71.5,71.53,71.22,71.22,52230.0,60.4337,60.459,60.197,60.197,52230.0
2019-01-28 12:00:00,71.22,71.47,71.21,71.46,38312.0,60.197,60.4083,60.1885,60.3999,38312.0
2019-01-28 12:10:00,71.46,71.54,71.39,71.51,41287.0,60.3999,60.4675,60.3407,60.4421,41287.0
2019-01-28 12:20:00,71.51,71.62,71.51,71.59,49482.0,60.4421,60.5351,60.4421,60.5097,49482.0
2019-01-28 12:30:00,71.6,71.76,71.57,71.76,38520.0,60.5182,60.6534,60.4928,60.6534,38520.0
2019-01-28 12:40:00,71.77,71.83,71.72,71.72,27267.0,60.6619,60.7126,60.6196,60.6196,27267.0
2019-01-28 12:50:00,71.71,71.76,71.56,71.57,48056.0,60.6112,60.6534,60.4844,60.4928,48056.0
2019-01-28 13:00:00,71.56,71.58,71.49,71.53,43129.0,60.4844,60.5013,60.4252,60.459,43129.0
2019-01-28 13:10:00,71.53,71.66,71.5,71.65,37131.0,60.459,60.5689,60.4337,60.5604,37131.0
2019-01-28 13:20:00,71.66,71.82,71.64,71.71,46391.0,60.5689,60.7041,60.552,60.6112,46391.0
2019-01-28 13:30:00,71.72,71.83,71.71,71.77,39693.0,60.6196,60.7126,60.6112,60.6619,39693.0
2019-01-28 13:40:00,71.76,71.85,71.7,71.84,41541.0,60.6534,60.7295,60.6027,60.721,41541.0
2019-01-28 13:50:00,71.84,72.0,71.79,71.95,62553.0,60.721,60.8563,60.6788,60.814,62553.0
2019-01-28 14:00:00,71.96,72.02,71.84,71.91,47102.0,60.8225,60.8732,60.721,60.7802,47102.0
2019-01-28 14:10:00,71.9,71.91,71.8,71.81,29466.0,60.7718,60.7802,60.6872,60.6957,29466.0
2019-01-28 14:20:00,71.8,71.86,71.75,71.81,41228.0,60.6872,60.7379,60.645,60.6957,41228.0
2019-01-28 14:30:00,71.82,72.08,71.82,72.08,70383.0,60.7041,60.9239,60.7041,60.9239,70383.0
2019-01-28 14:40:00,72.07,72.12,72.01,72.03,46204.0,60.9154,60.9577,60.8647,60.8816,46204.0
2019-01-28 14:50:00,72.03,72.22,72.02,72.13,71189.0,60.8816,61.0422,60.8732,60.9662,71189.0
2019-01-28 15:00:00,72.13,72.14,72.0,72.04,50325.0,60.9662,60.9746,60.8563,60.8901,50325.0
2019-01-28 15:10:00,72.05,72.18,72.02,72.09,60910.0,60.8985,61.0084,60.8732,60.9323,60910.0
2019-01-28 15:20:00,72.1,72.22,72.05,72.06,60564.0,60.9408,61.0422,60.8985,60.907,60564.0
2019-01-28 15:30:00,72.06,72.11,72.03,72.07,73158.0,60.907,60.9493,60.8816,60.9154,73158.0
2019-01-28 15:40:00,72.06,72.1,71.95,71.96,94744.0,60.907,60.9408,60.814,60.8225,94744.0
2019-01-28 15:50:00,71.96,72.15,71.91,72.12,177033.0,60.8225,60.9831,60.7802,60.9577,177033.0
2019-01-29 09:30:00,72.12,72.19,71.43,71.79,147548.0,60.9577,61.0169,60.3745,60.6788,147548.0
2019-01-29 09:40:00,71.75,71.93,71.6,71.73,51799.0,60.645,60.7971,60.5182,60.6281,51799.0
2019-01-29 09:50:00,71.75,72.1,71.61,71.98,50321.0,60.645,60.9408,60.5266,60.8394,50321.0
2019-01-29 10:00:00,71.94,72.08,71.85,71.92,42871.0,60.8056,60.9239,60.7295,60.7887,42871.0
2019-01-29 10:10:00,71.91,72.0,71.76,71.76,31339.0,60.7802,60.8563,60.6534,60.6534,31339.0
2019-01-29 10:20:00,71.76,71.8,71.63,71.8,29306.0,60.6534,60.6872,60.5435,60.6872,29306.0
2019-01-29 10:30:00,71.84,71.87,71.75,71.76,30450.0,60.721,60.7464,60.645,60.6534,30450.0
2019-01-29 10:40:00,71.76,71.91,71.74,71.77,46789.0,60.6534,60.7802,60.6365,60.6619,46789.0
2019-01-29 10:50:00,71.76,71.82,71.36,71.42,67605.0,60.6534,60.7041,60.3153,60.366,67605.0
2019-01-29 11:00:00,71.41,71.67,71.3,71.55,116199.0,60.3576,60.5774,60.2646,60.4759,116199.0
2019-01-29 11:10:00,71.56,71.58,71.49,71.53,55622.0,60.4844,60.5013,60.4252,60.459,55622.0
2019-01-29 11:20:00,71.54,71.59,71.38,71.56,56554.0,60.4675,60.5097,60.3322,60.4844,56554.0
2019-01-29 11:30:00,71.56,71.61,71.49,71.58,26506.0,60.4844,60.5266,60.4252,60.5013,26506.0
2019-01-29 11:40:00,71.58,71.74,71.52,71.74,31267.0,60.5013,60.6365,60.4506,60.6365,31267.0
2019-01-29 11:50:00,71.74,71.85,71.74,71.76,34812.0,60.6365,60.7295,60.6365,60.6534,34812.0
2019-01-29 12:00:00,71.77,71.84,71.76,71.79,24995.0,60.6619,60.721,60.6534,60.6788,24995.0
2019-01-29 12:10:00,71.79,72.09,71.78,72.04,163145.0,60.6788,60.9323,60.6703,60.8901,163145.0
2019-01-29 12:20:00,72.04,72.12,71.96,71.98,30044.0,60.8901,60.9577,60.8225,60.8394,30044.0
2019-01-29 12:30:00,71.98,71.99,71.86,71.98,29390.0,60.8394,60.8478,60.7379,60.8394,29390.0
2019-01-29 12:40:00,71.99,72.03,71.93,71.95,27741.0,60.8478,60.8816,60.7971,60.814,27741.0
2019-01-29 12:50:00,71.96,71.99,71.82,71.85,31844.0,60.8225,60.8478,60.7041,60.7295,31844.0
2019-01-29 13:00:00,71.84,71.92,71.76,71.91,32827.0,60.721,60.7887,60.6534,60.7802,32827.0
2019-01-29 13:10:00,71.92,71.99,71.88,71.99,23601.0,60.7887,60.8478,60.7549,60.8478,23601.0
2019-01-29 13:20:00,71.99,72.06,71.97,71.98,29044.0,60.8478,60.907,60.8309,60.8394,29044.0
2019-01-29 13:30:00,71.99,72.02,71.93,71.93,32495.0,60.8478,60.8732,60.7971,60.7971,32495.0
2019-01-29 13:40:00,71.93,71.98,71.87,71.88,50639.0,60.7971,60.8394,60.7464,60.7549,50639.0
2019-01-29 13:50:00,71.88,71.94,71.87,71.91,67143.0,60.7549,60.8056,60.7464,60.7802,67143.0
2019-01-29 14:00:00,71.91,71.92,71.86,71.92,33221.0,60.7802,60.7887,60.7379,60.7887,33221.0
2019-01-29 14:10:00,71.92,71.93,71.86,71.88,34892.0,60.7887,60.7971,60.7379,60.7549,34892.0
2019-01-29 14:20:00,71.88,71.88,71.77,71.79,30600.0,60.7549,60.7549,60.6619,60.6788,30600.0
2019-01-29 14:30:00,71.78,71.83,71.76,71.78,39370.0,60.6703,60.7126,60.6534,60.6703,39370.0
2019-01-29 14:40:00,71.79,71.8,71.68,71.71,38588.0,60.6788,60.6872,60.5858,60.6112,38588.0
2019-01-29 14:50:00,71.7,71.74,71.68,71.69,40087.0,60.6027,60.6365,60.5858,60.5943,40087.0
2019-01-29 15:00:00,71.7,71.76,71.69,71.74,30330.0,60.6027,60.6534,60.5943,60.6365,30330.0
2019-01-29 15:10:00,71.74,71.83,71.73,71.76,49366.0,60.6365,60.7126,60.6281,60.6534,49366.0
2019-01-29 15:20:00,71.76,71.79,71.72,71.79,42789.0,60.6534,60.6788,60.6196,60.6788,42789.0
2019-01-29 15:30:00,71.8,71.85,71.77,71.84,59268.0,60.6872,60.7295,60.6619,60.721,59268.0
2019-01-29 15:40:00,71.84,71.91,71.75,71.75,110652.0,60.721,60.7802,60.645,60.645,110652.0
2019-01-29 15:50:00,71.75,71.76,71.56,71.71,364921.0,60.645,60.6534,60.4844,60.6112,364921.0
2019-01-30 09:30:00,72.3,72.39,71.8,72.28,114296.0,61.1098,61.1859,60.6872,61.0929,114296.0
2019-01-30 09:40:00,72.28,72.37,71.8,71.85,76886.0,61.0929,61.169,60.6872,60.7295,76886.0
2019-01-30 09:50:00,71.76,71.82,71.4,71.42,83799.0,60.6534,60.7041,60.3491,60.366,83799.0
2019-01-30 10:00:00,71.42,71.62,71.38,71.42,57843.0,60.366,60.5351,60.3322,60.366,57843.0
2019-01-30 10:10:00,71.43,71.48,71.3,71.41,200257.0,60.3745,60.4168,60.2646,60.3576,200257.0
2019-01-30 10:20:00,71.39,71.53,71.36,71.48,51722.0,60.3407,60.459,60.3153,60.4168,51722.0
2019-01-30 10:30:00,71.48,71.66,71.47,71.58,48535.0,60.4168,60.5689,60.4083,60.5013,48535.0
2019-01-30 10:40:00,71.6,71.61,71.52,71.56,43715.0,60.5182,60.5266,60.4506,60.4844,43715.0
2019-01-30 10:50:00,71.55,71.66,71.48,71.64,43864.0,60.4759,60.5689,60.4168,60.552,43864.0
2019-01-30 11:00:00,71.66,71.86,71.64,71.85,59723.0,60.5689,60.7379,60.552,60.7295,59723.0
2019-01-30 11:10:00,71.88,71.94,71.79,71.88,72511.0,60.7549,60.8056,60.6788,60.7549,72511.0
2019-01-30 11:20:00,71.89,71.94,71.78,71.79,32118.0,60.7633,60.8056,60.6703,60.6788,32118.0
2019-01-30 11:30:00,71.78,71.79,71.65,71.68,48048.0,60.6703,60.6788,60.5604,60.5858,48048.0
2019-01-30 11:40:00,71.69,71.93,71.68,71.93,51674.0,60.5943,60.7971,60.5858,60.7971,51674.0
2019-01-30 11:50:00,71.93,72.19,71.88,72.05,195892.0,60.7971,61.0169,60.7549,60.8985,195892.0
2019-01-30 12:00:00,72.05,72.07,71.92,71.95,39331.0,60.8985,60.9154,60.7887,60.814,39331.0
2019-01-30 12:10:00,71.95,71.99,71.91,71.96,33869.0,60.814,60.8478,60.7802,60.8225,33869.0
2019-01-30 12:20:00,71.97,72.02,71.86,71.87,37724.0,60.8309,60.8732,60.7379,60.7464,37724.0
2019-01-30 12:30:00,71.88,71.99,71.87,71.91,54399.0,60.7549,60.8478,60.7464,60.7802,54399.0
2019-01-30 12:40:00,71.92,72.01,71.89,71.98,48432.0,60.7887,60.8647,60.7633,60.8394,48432.0
2019-01-30 12:50:00,71.98,72.07,71.98,72.06,47909.0,60.8394,60.9154,60.8394,60.907,47909.0
2019-01-30 13:00:00,72.06,72.07,72.01,72.02,50744.0,60.907,60.9154,60.8647,60.8732,50744.0
2019-01-30 13:10:00,72.02,72.06,71.95,71.99,44166.0,60.8732,60.907,60.814,60.8478,44166.0
2019-01-30 13:20:00,71.98,72.02,71.95,71.98,54703.0,60.8394,60.8732,60.814,60.8394,54703.0
2019-01-30 13:30:00,71.98,72.03,71.95,71.97,67146.0,60.8394,60.8816,60.814,60.8309,67146.0
2019-01-30 13:40:00,71.97,72.04,71.97,72.01,47218.0,60.8309,60.8901,60.8309,60.8647,47218.0
2019-01-30 13:50:00,72.0,72.06,71.96,71.96,43686.0,60.8563,60.907,60.8225,60.8225,43686.0
2019-01-30 14:00:00,71.99,72.44,71.95,72.35,115664.0,60.8478,61.2282,60.814,61.1521,115664.0
2019-01-30 14:10:00,72.35,72.58,72.26,72.49,102524.0,61.1521,61.3465,61.076,61.2704,102524.0
2019-01-30 14:20:00,72.52,72.65,72.34,72.36,99939.0,61.2958,61.4057,61.1437,61.1606,99939.0
2019-01-30 14:30:00,72.34,72.51,72.26,72.38,110257.0,61.1437,61.2873,61.076,61.1775,110257.0
2019-01-30 14:40:00,72.38,72.52,72.3,72.48,55135.0,61.1775,61.2958,61.1098,61.262,55135.0
2019-01-30 14:50:00,72.48,72.6,72.35,72.53,59148.0,61.262,61.3634,61.1521,61.3042,59148.0
2019-01-30 15:00:00,72.54,72.54,72.28,72.28,118206.0,61.3127,61.3127,61.0929,61.0929,118206.0
2019-01-30 15:10:00,72.28,72.38,72.18,72.37,98409.0,61.0929,61.1775,61.0084,61.169,98409.0
2019-01-30 15:20:00,72.38,72.42,72.25,72.3,69106.0,61.1775,61.2113,61.0676,61.1098,69106.0
2019-01-30 15:30:00,72.29,72.36,72.25,72.31,119936.0,61.1014,61.1606,61.0676,61.1183,119936.0
2019-01-30 15:40:00,72.3,72.42,72.24,72.4,127078.0,61.1098,61.2113,61.0591,61.1944,127078.0
2019-01-30 15:50:00,72.39,72.41,72.28,72.34,252963.0,61.1859,61.2028,61.0929,61.1437,252963.0
2019-01-31 09:30:00,72.31,72.4,72.06,72.22,74804.0,61.1183,61.1944,60.907,61.0422,74804.0
2019-01-31 09:40:00,72.27,72.62,72.2,72.62,58772.0,61.0845,61.3803,61.0253,61.3803,58772.0
2019-01-31 09:50:00,72.61,72.65,72.46,72.49,41989.0,61.3719,61.4057,61.2451,61.2704,41989.0
2019-01-31 10:00:00,72.48,72.7,72.47,72.59,56159.0,61.262,61.4479,61.2535,61.355,56159.0
2019-01-31 10:10:00,72.58,72.69,72.52,72.69,74726.0,61.3465,61.4395,61.2958,61.4395,74726.0
2019-01-31 10:20:00,72.69,72.8,72.68,72.75,61694.0,61.4395,61.5325,61.431,61.4902,61694.0
2019-01-31 10:30:00,72.76,72.85,72.7,72.71,82157.0,61.4986,61.5747,61.4479,61.4564,82157.0
2019-01-31 10:40:00,72.71,72.8,72.55,72.56,161432.0,61.4564,61.5325,61.3212,61.3296,161432.0
2019-01-31 10:50:00,72.56,72.58,72.35,72.38,82206.0,61.3296,61.3465,61.1521,61.1775,82206.0
2019-01-31 11:00:00,72.39,72.5,72.38,72.44,77304.0,61.1859,61.2789,61.1775,61.2282,77304.0
2019-01-31 11:10:00,72.43,72.72,72.42,72.7,349903.0,61.2197,61.4648,61.2113,61.4479,349903.0
2019-01-31 11:20:00,72.7,72.8,72.65,72.78,97785.0,61.4479,61.5325,61.4057,61.5156,97785.0
2019-01-31 11:30:00,72.78,72.78,72.54,72.68,87640.0,61.5156,61.5156,61.3127,61.431,87640.0
2019-01-31 11:40:00,72.67,72.81,72.66,72.79,96676.0,61.4226,61.5409,61.4141,61.524,96676.0
2019-01-31 11:50:00,72.78,72.87,72.75,72.8,85957.0,61.5156,61.5916,61.4902,61.5325,85957.0
2019-01-31 12:00:00,72.79,72.81,72.67,72.75,92017.0,61.524,61.5409,61.4226,61.4902,92017.0
2019-01-31 12:10:00,72.75,72.81,72.69,72.8,58734.0,61.4902,61.5409,61.4395,61.5325,58734.0
2019-01-31 12:20:00,72.81,72.81,72.7,72.72,68530.0,61.5409,61.5409,61.4479,61.4648,68530.0
2019-01-31 12:30:00,72.72,72.94,72.71,72.88,173269.0,61.4648,61.6508,61.4564,61.6001,173269.0
2019-01-31 12:40:00,72.86,72.88,72.54,72.55,78424.0,61.5832,61.6001,61.3127,61.3212,78424.0
2019-01-31 12:50:00,72.54,72.57,72.46,72.51,64820.0,61.3127,61.3381,61.2451,61.2873,64820.0
2019-01-31 13:00:00,72.5,72.53,72.36,72.5,88292.0,61.2789,61.3042,61.1606,61.2789,88292.0
2019-01-31 13:10:00,72.49,72.51,72.42,72.45,34384.0,61.2704,61.2873,61.2113,61.2366,34384.0
2019-01-31 13:20:00,72.45,72.49,72.37,72.41,42378.0,61.2366,61.2704,61.169,61.2028,42378.0
2019-01-31 13:30:00,72.42,72.42,72.34,72.4,29209.0,61.2113,61.2113,61.1437,61.1944,29209.0
2019-01-31 13:40:00,72.41,72.44,72.36,72.37,46384.0,61.2028,61.2282,61.1606,61.169,46384.0
2019-01-31 13:50:00,72.37,72.64,72.36,72.64,95625.0,61.169,61.3972,61.1606,61.3972,95625.0
2019-01-31 14:00:00,72.64,72.71,72.59,72.61,81381.0,61.3972,61.4564,61.355,61.3719,81381.0
2019-01-31 14:10:00,72.6,72.62,72.47,72.49,66447.0,61.3634,61.3803,61.2535,61.2704,66447.0
2019-01-31 14:20:00,72.48,72.66,72.45,72.48,138097.0,61.262,61.4141,61.2366,61.262,138097.0
2019-01-31 14:30:00,72.48,72.63,72.4,72.55,88656.0,61.262,61.3888,61.1944,61.3212,88656.0
2019-01-31 14:40:00,72.55,72.61,72.54,72.59,92063.0,61.3212,61.3719,61.3127,61.355,92063.0
2019-01-31 14:50:00,72.59,72.71,72.54,72.7,93371.0,61.355,61.4564,61.3127,61.4479,93371.0
2019-01-31 15:00:00,72.69,72.69,72.57,72.61,128020.0,61.4395,61.4395,61.3381,61.3719,128020.0
2019-01-31 15:10:00,72.61,72.61,72.45,72.53,78446.0,61.3719,61.3719,61.2366,61.3042,78446.0
2019-01-31 15:20:00,72.54,72.78,72.53,72.76,86225.0,61.3127,61.5156,61.3042,61.4986,86225.0
2019-01-31 15:30:00,72.77,72.8,72.66,72.71,150111.0,61.5071,61.5325,61.4141,61.4564,150111.0
2019-01-31 15:40:00,72.71,72.75,72.49,72.7,184333.0,61.4564,61.4902,61.2704,61.4479,184333.0
2019-01-31 15:50:00,72.71,73.07,72.71,72.99,402622.0,61.4564,61.7607,61.4564,61.6931,402622.0
2019-02-01 09:30:00,73.09,73.1,72.46,72.5,218508.0,61.7776,61.786,61.2451,61.2789,218508.0
2019-02-01 09:40:00,72.49,72.53,71.98,72.01,189327.0,61.2704,61.3042,60.8394,60.8647,189327.0
2019-02-01 09:50:00,72.01,72.02,71.21,71.31,301672.0,60.8647,60.8732,60.1885,60.2731,301672.0
2019-02-01 10:00:00,71.38,71.56,71.11,71.36,322133.0,60.3322,60.4844,60.104,60.3153,322133.0
2019-02-01 10:10:00,71.38,71.57,71.33,71.38,108995.0,60.3322,60.4928,60.29,60.3322,108995.0
2019-02-01 10:20:00,71.37,71.49,71.32,71.37,86932.0,60.3238,60.4252,60.2815,60.3238,86932.0
2019-02-01 10:30:00,71.38,71.38,70.96,71.06,151088.0,60.3322,60.3322,59.9772,60.0618,151088.0
2019-02-01 10:40:00,71.06,71.19,70.78,70.79,146132.0,60.0618,60.1716,59.8251,59.8336,146132.0
2019-02-01 10:50:00,70.78,70.81,70.51,70.56,133491.0,59.8251,59.8505,59.5969,59.6392,133491.0
2019-02-01 11:00:00,70.55,70.66,70.46,70.62,134868.0,59.6307,59.7237,59.5546,59.6899,134868.0
2019-02-01 11:10:00,70.63,70.71,70.52,70.59,159338.0,59.6983,59.7659,59.6053,59.6645,159338.0
2019-02-01 11:20:00,70.59,70.88,70.59,70.8,115299.0,59.6645,59.9096,59.6645,59.842,115299.0
2019-02-01 11:30:00,70.8,71.03,70.74,70.97,168165.0,59.842,60.0364,59.7913,59.9857,168165.0
2019-02-01 11:40:00,70.98,71.01,70.85,70.93,82688.0,59.9941,60.0195,59.8843,59.9519,82688.0
2019-02-01 11:50:00,70.93,71.15,70.93,71.06,98927.0,59.9519,60.1378,59.9519,60.0618,98927.0
2019-02-01 12:00:00,71.07,71.16,71.03,71.13,61091.0,60.0702,60.1463,60.0364,60.1209,61091.0
2019-02-01 12:10:00,71.13,71.3,71.13,71.18,129169.0,60.1209,60.2646,60.1209,60.1632,129169.0
2019-02-01 12:20:00,71.19,71.2,70.98,71.07,61252.0,60.1716,60.1801,59.9941,60.0702,61252.0
2019-02-01 12:30:00,71.08,71.13,71.01,71.01,62391.0,60.0787,60.1209,60.0195,60.0195,62391.0
2019-02-01 12:40:00,71.02,71.17,71.01,71.16,36064.0,60.028,60.1547,60.0195,60.1463,36064.0
2019-02-01 12:50:00,71.14,71.25,71.13,71.17,96283.0,60.1294,60.2224,60.1209,60.1547,96283.0
2019-02-01 13:00:00,71.18,71.29,71.12,71.28,54124.0,60.1632,60.2562,60.1125,60.2477,54124.0
2019-02-01 13:10:00,71.27,71.33,71.21,71.23,65875.0,60.2393,60.29,60.1885,60.2055,65875.0
2019-02-01 13:20:00,71.22,71.27,71.17,71.26,35207.0,60.197,60.2393,60.1547,60.2308,35207.0
2019-02-01 13:30:00,71.26,71.33,71.24,71.32,47607.0,60.2308,60.29,60.2139,60.2815,47607.0
2019-02-01 13:40:00,71.32,71.35,71.16,71.22,38439.0,60.2815,60.3069,60.1463,60.197,38439.0
2019-02-01 13:50:00,71.22,71.27,71.19,71.21,36772.0,60.197,60.2393,60.1716,60.1885,36772.0
2019-02-01 14:00:00,71.21,71.23,71.11,71.17,65067.0,60.1885,60.2055,60.104,60.1547,65067.0
2019-02-01 14:10:00,71.16,71.17,71.1,71.11,52198.0,60.1463,60.1547,60.0956,60.104,52198.0
2019-02-01 14:20:00,71.1,71.23,71.1,71.18,53466.0,60.0956,60.2055,60.0956,60.1632,53466.0
2019-02-01 14:30:00,71.18,71.29,71.18,71.27,69950.0,60.1632,60.2562,60.1632,60.2393,69950.0
2019-02-01 14:40:00,71.26,71.27,71.15,71.18,54145.0,60.2308,60.2393,60.1378,60.1632,54145.0
2019-02-01 14:50:00,71.19,71.22,71.0,71.04,56923.0,60.1716,60.197,60.0111,60.0449,56923.0
2019-02-01 15:00:00,71.04,71.13,71.01,71.07,107123.0,60.0449,60.1209,60.0195,60.0702,107123.0
2019-02-01 15:10:00,71.06,71.1,71.02,71.03,68579.0,60.0618,60.0956,60.028,60.0364,68579.0
2019-02-01 15:20:00,71.03,71.1,71.0,71.06,181207.0,60.0364,60.0956,60.0111,60.0618,181207.0
2019-02-01 15:30:00,71.06,71.17,70.96,70.98,191330.0,60.0618,60.1547,59.9772,59.9941,191330.0
2019-02-01 15:40:00,70.98,70.99,70.84,70.91,201929.0,59.9941,60.0026,59.8758,59.935,201929.0
2019-02-01 15:50:00,70.9,71.17,70.85,71.16,423597.0,59.9265,60.1547,59.8843,60.1463,423597.0
2019-02-04 09:30:00,71.21,71.21,70.81,70.93,101016.0,60.1885,60.1885,59.8505,59.9519,101016.0
2019-02-04 09:40:00,70.98,71.3,70.95,71.28,49094.0,59.9941,60.2646,59.9688,60.2477,49094.0
2019-02-04 09:50:00,71.28,71.54,71.28,71.3,277554.0,60.2477,60.4675,60.2477,60.2646,277554.0
2019-02-04 10:00:00,71.3,71.3,70.97,71.01,45859.0,60.2646,60.2646,59.9857,60.0195,45859.0
2019-02-04 10:10:00,71.02,71.34,71.01,71.1,45277.0,60.028,60.2984,60.0195,60.0956,45277.0
2019-02-04 10:20:00,71.1,71.2,71.01,71.06,42335.0,60.0956,60.1801,60.0195,60.0618,42335.0
2019-02-04 10:30:00,71.05,71.26,71.05,71.22,24990.0,60.0533,60.2308,60.0533,60.197,24990.0
2019-02-04 10:40:00,71.21,71.44,71.18,71.42,45431.0,60.1885,60.383,60.1632,60.366,45431.0
2019-02-04 10:50:00,71.43,71.52,71.36,71.39,62890.0,60.3745,60.4506,60.3153,60.3407,62890.0
2019-02-04 11:00:00,71.38,71.52,71.33,71.5,69263.0,60.3322,60.4506,60.29,60.4337,69263.0
2019-02-04 11:10:00,71.5,71.69,71.49,71.67,45364.0,60.4337,60.5943,60.4252,60.5774,45364.0
2019-02-04 11:20:00,71.67,71.7,71.48,71.63,57135.0,60.5774,60.6027,60.4168,60.5435,57135.0
2019-02-04 11:30:00,71.64,71.8,71.64,71.75,53021.0,60.552,60.6872,60.552,60.645,53021.0
2019-02-04 11:40:00,71.76,71.8,71.66,71.79,29723.0,60.6534,60.6872,60.5689,60.6788,29723.0
2019-02-04 11:50:00,71.79,71.79,71.68,71.74,95995.0,60.6788,60.6788,60.5858,60.6365,95995.0
2019-02-04 12:00:00,71.74,71.87,71.71,71.85,102631.0,60.6365,60.7464,60.6112,60.7295,102631.0
2019-02-04 12:10:00,71.85,72.02,71.85,71.97,76139.0,60.7295,60.8732,60.7295,60.8309,76139.0
2019-02-04 12:20:00,71.96,71.99,71.83,71.99,53602.0,60.8225,60.8478,60.7126,60.8478,53602.0
2019-02-04 12:30:00,72.0,72.12,72.0,72.05,67581.0,60.8563,60.9577,60.8563,60.8985,67581.0
2019-02-04 12:40:00,72.05,72.15,72.03,72.13,60394.0,60.8985,60.9831,60.8816,60.9662,60394.0
2019-02-04 12:50:00,72.13,72.27,72.09,72.21,42958.0,60.9662,61.0845,60.9323,61.0338,42958.0
2019-02-04 13:00:00,72.22,72.28,72.15,72.25,44788.0,61.0422,61.0929,60.9831,61.0676,44788.0
2019-02-04 13:10:00,72.25,72.44,72.2,72.44,53131.0,61.0676,61.2282,61.0253,61.2282,53131.0
2019-02-04 13:20:00,72.44,72.48,72.36,72.37,65537.0,61.2282,61.262,61.1606,61.169,65537.0
2019-02-04 13:30:00,72.36,72.43,72.33,72.4,53745.0,61.1606,61.2197,61.1352,61.1944,53745.0
2019-02-04 13:40:00,72.4,72.56,72.34,72.52,66148.0,61.1944,61.3296,61.1437,61.2958,66148.0
2019-02-04 13:50:00,72.51,72.52,72.45,72.47,33081.0,61.2873,61.2958,61.2366,61.2535,33081.0
2019-02-04 14:00:00,72.46,72.49,72.34,72.37,55150.0,61.2451,61.2704,61.1437,61.169,55150.0
2019-02-04 14:10:00,72.37,72.45,72.29,72.29,48459.0,61.169,61.2366,61.1014,61.1014,48459.0
2019-02-04 14:20:00,72.3,72.33,72.18,72.18,46845.0,61.1098,61.1352,61.0084,61.0084,46845.0
2019-02-04 14:30:00,72.19,72.26,72.18,72.22,71389.0,61.0169,61.076,61.0084,61.0422,71389.0
2019-02-04 14:40:00,72.22,72.29,72.21,72.27,39608.0,61.0422,61.1014,61.0338,61.0845,39608.0
2019-02-04 14:50:00,72.27,72.32,72.25,72.31,35937.0,61.0845,61.1268,61.0676,61.1183,35937.0
2019-02-04 15:00:00,72.32,72.41,72.29,72.38,50304.0,61.1268,61.2028,61.1014,61.1775,50304.0
2019-02-04 15:10:00,72.39,72.4,72.29,72.3,38889.0,61.1859,61.1944,61.1014,61.1098,38889.0
2019-02-04 15:20:00,72.29,72.3,72.21,72.22,45290.0,61.1014,61.1098,61.0338,61.0422,45290.0
2019-02-04 15:30:00,72.22,72.23,72.15,72.21,73956.0,61.0422,61.0507,60.9831,61.0338,73956.0
2019-02-04 15:40:00,72.22,72.29,72.21,72.28,112109.0,61.0422,61.1014,61.0338,61.0929,112109.0
2019-02-04 15:50:00,72.27,72.43,72.26,72.43,217743.0,61.0845,61.2197,61.076,61.2197,217743.0
2019-02-05 09:30:00,72.71,72.94,72.42,72.48,103826.0,61.4564,61.6508,61.2113,61.262,103826.0
2019-02-05 09:40:00,72.46,72.6,72.34,72.5,55790.0,61.2451,61.3634,61.1437,61.2789,55790.0
2019-02-05 09:50:00,72.48,72.79,72.48,72.72,48107.0,61.262,61.524,61.262,61.4648,48107.0
2019-02-05 10:00:00,72.71,72.84,72.62,72.71,44601.0,61.4564,61.5663,61.3803,61.4564,44601.0
2019-02-05 10:10:00,72.71,72.75,72.62,72.72,109133.0,61.4564,61.4902,61.3803,61.4648,109133.0
2019-02-05 10:20:00,72.7,72.92,72.7,72.92,45825.0,61.4479,61.6339,61.4479,61.6339,45825.0
2019-02-05 10:30:00,72.91,72.92,72.81,72.87,34403.0,61.6254,61.6339,61.5409,61.5916,34403.0
2019-02-05 10:40:00,72.86,72.88,72.72,72.75,60729.0,61.5832,61.6001,61.4648,61.4902,60729.0
2019-02-05 10:50:00,72.76,73.03,72.75,73.03,88105.0,61.4986,61.7269,61.4902,61.7269,88105.0
2019-02-05 11:00:00,73.03,73.05,72.83,72.83,44173.0,61.7269,61.7438,61.5578,61.5578,44173.0
2019-02-05 11:10:00,72.83,72.84,72.64,72.69,70629.0,61.5578,61.5663,61.3972,61.4395,70629.0
2019-02-05 11:20:00,72.69,72.71,72.31,72.38,70817.0,61.4395,61.4564,61.1183,61.1775,70817.0
2019-02-05 11:30:00,72.37,72.5,72.37,72.46,80645.0,61.169,61.2789,61.169,61.2451,80645.0
2019-02-05 11:40:00,72.47,72.52,72.25,72.27,51619.0,61.2535,61.2958,61.0676,61.0845,51619.0
2019-02-05 11:50:00,72.28,72.49,72.28,72.48,32836.0,61.0929,61.2704,61.0929,61.262,32836.0
2019-02-05 12:00:00,72.49,72.53,72.4,72.42,37522.0,61.2704,61.3042,61.1944,61.2113,37522.0
2019-02-05 12:10:00,72.41,72.58,72.39,72.46,56271.0,61.2028,61.3465,61.1859,61.2451,56271.0
2019-02-05 12:20:00,72.46,72.46,72.36,72.42,38681.0,61.2451,61.2451,61.1606,61.2113,38681.0
2019-02-05 12:30:00,72.41,72.45,72.33,72.45,23918.0,61.2028,61.2366,61.1352,61.2366,23918.0
2019-02-05 12:40:00,72.44,72.5,72.41,72.41,33776.0,61.2282,61.2789,61.2028,61.2028,33776.0
2019-02-05 12:50:00,72.41,72.43,72.29,72.34,120844.0,61.2028,61.2197,61.1014,61.1437,120844.0
2019-02-05 13:00:00,72.35,72.39,72.29,72.3,29207.0,61.1521,61.1859,61.1014,61.1098,29207.0
2019-02-05 13:10:00,72.3,72.39,72.3,72.36,14533.0,61.1098,61.1859,61.1098,61.1606,14533.0
2019-02-05 13:20:00,72.36,72.53,72.36,72.5,40880.0,61.1606,61.3042,61.1606,61.2789,40880.0
2019-02-05 13:30:00,72.49,72.5,72.41,72.5,41510.0,61.2704,61.2789,61.2028,61.2789,41510.0
2019-02-05 13:40:00,72.5,72.66,72.45,72.66,52571.0,61.2789,61.4141,61.2366,61.4141,52571.0
2019-02-05 13:50:00,72.66,72.67,72.48,72.49,38563.0,61.4141,61.4226,61.262,61.2704,38563.0
2019-02-05 14:00:00,72.49,72.72,72.47,72.72,39029.0,61.2704,61.4648,61.2535,61.4648,39029.0
2019-02-05 14:10:00,72.71,72.84,72.7,72.83,46374.0,61.4564,61.5663,61.4479,61.5578,46374.0
2019-02-05 14:20:00,72.83,72.92,72.74,72.74,162243.0,61.5578,61.6339,61.4817,61.4817,162243.0
2019-02-05 14:30:00,72.76,72.84,72.71,72.82,61152.0,61.4986,61.5663,61.4564,61.5494,61152.0
2019-02-05 14:40:00,72.84,72.85,72.74,72.84,40031.0,61.5663,61.5747,61.4817,61.5663,40031.0
2019-02-05 14:50:00,72.84,72.87,72.78,72.81,34767.0,61.5663,61.5916,61.5156,61.5409,34767.0
2019-02-05 15:00:00,72.83,72.89,72.82,72.89,38866.0,61.5578,61.6085,61.5494,61.6085,38866.0
2019-02-05 15:10:00,72.9,72.95,72.85,72.95,35561.0,61.617,61.6592,61.5747,61.6592,35561.0
2019-02-05 15:20:00,72.95,72.98,72.89,72.98,58431.0,61.6592,61.6846,61.6085,61.6846,58431.0
2019-02-05 15:30:00,72.98,72.98,72.85,72.86,86223.0,61.6846,61.6846,61.5747,61.5832,86223.0
2019-02-05 15:40:00,72.87,72.94,72.7,72.72,101506.0,61.5916,61.6508,61.4479,61.4648,101506.0
2019-02-05 15:50:00,72.73,72.81,72.63,72.77,208779.0,61.4733,61.5409,61.3888,61.5071,208779.0
2019-02-06 09:30:00,72.63,72.74,72.13,72.22,81347.0,61.3888,61.4817,60.9662,61.0422,81347.0
2019-02-06 09:40:00,72.19,72.33,71.96,72.28,52413.0,61.0169,61.1352,60.8225,61.0929,52413.0
2019-02-06 09:50:00,72.24,72.42,72.11,72.13,35594.0,61.0591,61.2113,60.9493,60.9662,35594.0
2019-02-06 10:00:00,72.13,72.28,72.05,72.19,45902.0,60.9662,61.0929,60.8985,61.0169,45902.0
2019-02-06 10:10:00,72.16,72.18,71.87,71.97,71893.0,60.9915,61.0084,60.7464,60.8309,71893.0
2019-02-06 10:20:00,71.96,72.19,71.96,72.15,61544.0,60.8225,61.0169,60.8225,60.9831,61544.0
2019-02-06 10:30:00,72.16,72.36,72.11,72.33,55859.0,60.9915,61.1606,60.9493,61.1352,55859.0
2019-02-06 10:40:00,72.33,72.37,72.15,72.15,51408.0,61.1352,61.169,60.9831,60.9831,51408.0
2019-02-06 10:50:00,72.12,72.34,72.11,72.19,41219.0,60.9577,61.1437,60.9493,61.0169,41219.0
2019-02-06 11:00:00,72.19,72.29,72.16,72.24,36842.0,61.0169,61.1014,60.9915,61.0591,36842.0
2019-02-06 11:10:00,72.24,72.25,72.18,72.2,35332.0,61.0591,61.0676,61.0084,61.0253,35332.0
2019-02-06 11:20:00,72.21,72.25,72.02,72.15,59174.0,61.0338,61.0676,60.8732,60.9831,59174.0
2019-02-06 11:30:00,72.15,72.31,72.15,72.31,30386.0,60.9831,61.1183,60.9831,61.1183,30386.0
2019-02-06 11:40:00,72.31,72.38,72.27,72.29,42300.0,61.1183,61.1775,61.0845,61.1014,42300.0
2019-02-06 11:50:00,72.28,72.3,72.23,72.26,38233.0,61.0929,61.1098,61.0507,61.076,38233.0
2019-02-06 12:00:00,72.28,72.32,72.17,72.17,28283.0,61.0929,61.1268,61.0,61.0,28283.0
2019-02-06 12:10:00,72.16,72.18,72.09,72.15,32525.0,60.9915,61.0084,60.9323,60.9831,32525.0
2019-02-06 12:20:00,72.13,72.15,72.05,72.05,30654.0,60.9662,60.9831,60.8985,60.8985,30654.0
2019-02-06 12:30:00,72.05,72.16,72.05,72.14,39731.0,60.8985,60.9915,60.8985,60.9746,39731.0
2019-02-06 12:40:00,72.13,72.21,72.11,72.15,25640.0,60.9662,61.0338,60.9493,60.9831,25640.0
2019-02-06 12:50:00,72.18,72.18,72.09,72.12,20874.0,61.0084,61.0084,60.9323,60.9577,20874.0
2019-02-06 13:00:00,72.11,72.15,72.08,72.13,26916.0,60.9493,60.9831,60.9239,60.9662,26916.0
2019-02-06 13:10:00,72.13,72.2,72.12,72.17,33380.0,60.9662,61.0253,60.9577,61.0,33380.0
2019-02-06 13:20:00,72.17,72.25,72.14,72.18,132641.0,61.0,61.0676,60.9746,61.0084,132641.0
2019-02-06 13:30:00,72.19,72.35,72.16,72.33,84165.0,61.0169,61.1521,60.9915,61.1352,84165.0
2019-02-06 13:40:00,72.33,72.37,72.29,72.36,67742.0,61.1352,61.169,61.1014,61.1606,67742.0
2019-02-06 13:50:00,72.36,72.39,72.33,72.38,32127.0,61.1606,61.1859,61.1352,61.1775,32127.0
2019-02-06 14:00:00,72.37,72.39,72.34,72.37,50970.0,61.169,61.1859,61.1437,61.169,50970.0
2019-02-06 14:10:00,72.36,72.46,72.36,72.39,46024.0,61.1606,61.2451,61.1606,61.1859,46024.0
2019-02-06 14:20:00,72.39,72.44,72.34,72.42,43597.0,61.1859,61.2282,61.1437,61.2113,43597.0
2019-02-06 14:30:00,72.41,72.43,72.32,72.34,38692.0,61.2028,61.2197,61.1268,61.1437,38692.0
2019-02-06 14:40:00,72.34,72.45,72.34,72.38,33348.0,61.1437,61.2366,61.1437,61.1775,33348.0
2019-02-06 14:50:00,72.39,72.51,72.38,72.46,42430.0,61.1859,61.2873,61.1775,61.2451,42430.0
2019-02-06 15:00:00,72.45,72.49,72.39,72.42,49018.0,61.2366,61.2704,61.1859,61.2113,49018.0
2019-02-06 15:10:00,72.43,72.44,72.3,72.35,52150.0,61.2197,61.2282,61.1098,61.1521,52150.0
2019-02-06 15:20:00,72.35,72.44,72.33,72.42,46405.0,61.1521,61.2282,61.1352,61.2113,46405.0
2019-02-06 15:30:00,72.42,72.5,72.39,72.49,59864.0,61.2113,61.2789,61.1859,61.2704,59864.0
2019-02-06 15:40:00,72.49,72.59,72.46,72.53,116683.0,61.2704,61.355,61.2451,61.3042,116683.0
2019-02-06 15:50:00,72.53,72.56,72.47,72.51,198352.0,61.3042,61.3296,61.2535,61.2873,198352.0
2019-02-07 09:30:00,72.11,72.11,71.48,71.55,127783.0,60.9493,60.9493,60.4168,60.4759,127783.0
2019-02-07 09:40:00,71.52,71.91,71.52,71.78,84683.0,60.4506,60.7802,60.4506,60.6703,84683.0
2019-02-07 09:50:00,71.8,72.17,71.8,72.15,95820.0,60.6872,61.0,60.6872,60.9831,95820.0
2019-02-07 10:00:00,72.1,72.4,72.09,72.18,84192.0,60.9408,61.1944,60.9323,61.0084,84192.0
2019-02-07 10:10:00,72.2,72.34,72.18,72.29,66101.0,61.0253,61.1437,61.0084,61.1014,66101.0
2019-02-07 10:20:00,72.28,72.5,72.24,72.42,144064.0,61.0929,61.2789,61.0591,61.2113,144064.0
2019-02-07 10:30:00,72.44,72.54,72.34,72.34,86878.0,61.2282,61.3127,61.1437,61.1437,86878.0
2019-02-07 10:40:00,72.35,72.38,72.24,72.24,35504.0,61.1521,61.1775,61.0591,61.0591,35504.0
2019-02-07 10:50:00,72.26,72.26,71.96,71.98,42936.0,61.076,61.076,60.8225,60.8394,42936.0
2019-02-07 11:00:00,71.98,72.04,71.64,71.77,110705.0,60.8394,60.8901,60.552,60.6619,110705.0
2019-02-07 11:10:00,71.76,72.02,71.73,71.97,69133.0,60.6534,60.8732,60.6281,60.8309,69133.0
2019-02-07 11:20:00,71.96,72.08,71.94,72.01,44259.0,60.8225,60.9239,60.8056,60.8647,44259.0
2019-02-07 11:30:00,72.03,72.04,71.9,72.0,75185.0,60.8816,60.8901,60.7718,60.8563,75185.0
2019-02-07 11:40:00,72.01,72.11,71.99,72.06,31229.0,60.8647,60.9493,60.8478,60.907,31229.0
2019-02-07 11:50:00,72.06,72.09,71.89,71.9,33514.0,60.907,60.9323,60.7633,60.7718,33514.0
2019-02-07 12:00:00,71.87,71.91,71.73,71.91,33344.0,60.7464,60.7802,60.6281,60.7802,33344.0
2019-02-07 12:10:00,71.91,72.0,71.87,72.0,21881.0,60.7802,60.8563,60.7464,60.8563,21881.0
2019-02-07 12:20:00,71.98,72.01,71.9,71.91,29507.0,60.8394,60.8647,60.7718,60.7802,29507.0
2019-02-07 12:30:00,71.92,72.02,71.9,71.98,23770.0,60.7887,60.8732,60.7718,60.8394,23770.0
2019-02-07 12:40:00,71.98,72.0,71.84,71.88,85217.0,60.8394,60.8563,60.721,60.7549,85217.0
2019-02-07 12:50:00,71.88,71.88,71.71,71.75,61299.0,60.7549,60.7549,60.6112,60.645,61299.0
2019-02-07 13:00:00,71.74,71.97,71.74,71.89,52210.0,60.6365,60.8309,60.6365,60.7633,52210.0
2019-02-07 13:10:00,71.89,71.94,71.85,71.89,30231.0,60.7633,60.8056,60.7295,60.7633,30231.0
2019-02-07 13:20:00,71.89,72.01,71.87,71.96,31319.0,60.7633,60.8647,60.7464,60.8225,31319.0
2019-02-07 13:30:00,71.98,72.09,71.97,72.03,29146.0,60.8394,60.9323,60.8309,60.8816,29146.0
2019-02-07 13:40:00,72.02,72.09,72.01,72.04,37299.0,60.8732,60.9323,60.8647,60.8901,37299.0
2019-02-07 13:50:00,72.06,72.16,72.02,72.07,57897.0,60.907,60.9915,60.8732,60.9154,57897.0
2019-02-07 14:00:00,72.07,72.07,71.98,71.99,31617.0,60.9154,60.9154,60.8394,60.8478,31617.0
2019-02-07 14:10:00,71.99,72.0,71.82,71.88,46874.0,60.8478,60.8563,60.7041,60.7549,46874.0
2019-02-07 14:20:00,71.89,72.01,71.85,72.01,38694.0,60.7633,60.8647,60.7295,60.8647,38694.0
2019-02-07 14:30:00,72.03,72.05,71.93,71.96,53563.0,60.8816,60.8985,60.7971,60.8225,53563.0
2019-02-07 14:40:00,71.96,71.96,71.75,71.78,66246.0,60.8225,60.8225,60.645,60.6703,66246.0
2019-02-07 14:50:00,71.78,71.92,71.77,71.85,43168.0,60.6703,60.7887,60.6619,60.7295,43168.0
2019-02-07 15:00:00,71.86,71.95,71.76,71.81,42809.0,60.7379,60.814,60.6534,60.6957,42809.0
2019-02-07 15:10:00,71.81,71.87,71.77,71.85,39822.0,60.6957,60.7464,60.6619,60.7295,39822.0
2019-02-07 15:20:00,71.86,71.89,71.81,71.83,41405.0,60.7379,60.7633,60.6957,60.7126,41405.0
2019-02-07 15:30:00,71.82,71.86,71.71,71.84,86979.0,60.7041,60.7379,60.6112,60.721,86979.0
2019-02-07 15:40:00,71.83,71.97,71.81,71.83,138517.0,60.7126,60.8309,60.6957,60.7126,138517.0
2019-02-07 15:50:00,71.83,71.9,71.78,71.87,316726.0,60.7126,60.7718,60.6703,60.7464,316726.0
2019-02-08 09:30:00,71.7,71.97,71.34,71.83,115842.0,60.6027,60.8309,60.2984,60.7126,115842.0
2019-02-08 09:40:00,71.83,72.14,71.83,72.06,108392.0,60.7126,60.9746,60.7126,60.907,108392.0
2019-02-08 09:50:00,72.08,72.18,71.59,71.6,51605.0,60.9239,61.0084,60.5097,60.5182,51605.0
2019-02-08 10:00:00,71.6,71.8,71.5,71.73,95166.0,60.5182,60.6872,60.4337,60.6281,95166.0
2019-02-08 10:10:00,71.72,71.76,71.44,71.45,52425.0,60.6196,60.6534,60.383,60.3914,52425.0
2019-02-08 10:20:00,71.45,71.48,71.3,71.42,61487.0,60.3914,60.4168,60.2646,60.366,61487.0
2019-02-08 10:30:00,71.4,71.54,71.35,71.47,28864.0,60.3491,60.4675,60.3069,60.4083,28864.0
2019-02-08 10:40:00,71.49,71.58,71.29,71.34,40823.0,60.4252,60.5013,60.2562,60.2984,40823.0
2019-02-08 10:50:00,71.35,71.38,71.15,71.2,73494.0,60.3069,60.3322,60.1378,60.1801,73494.0
2019-02-08 11:00:00,71.19,71.2,71.03,71.1,77314.0,60.1716,60.1801,60.0364,60.0956,77314.0
2019-02-08 11:10:00,71.1,71.29,71.09,71.16,46762.0,60.0956,60.2562,60.0871,60.1463,46762.0
2019-02-08 11:20:00,71.14,71.38,71.13,71.34,117362.0,60.1294,60.3322,60.1209,60.2984,117362.0
2019-02-08 11:30:00,71.33,71.4,71.12,71.16,48280.0,60.29,60.3491,60.1125,60.1463,48280.0
2019-02-08 11:40:00,71.15,71.2,71.01,71.07,43533.0,60.1378,60.1801,60.0195,60.0702,43533.0
2019-02-08 11:50:00,71.07,71.26,71.05,71.24,34408.0,60.0702,60.2308,60.0533,60.2139,34408.0
2019-02-08 12:00:00,71.24,71.27,71.03,71.04,42858.0,60.2139,60.2393,60.0364,60.0449,42858.0
2019-02-08 12:10:00,71.04,71.06,70.93,70.98,109221.0,60.0449,60.0618,59.9519,59.9941,109221.0
2019-02-08 12:20:00,70.98,71.0,70.89,70.96,59682.0,59.9941,60.0111,59.9181,59.9772,59682.0
2019-02-08 12:30:00,70.97,71.03,70.92,70.94,95055.0,59.9857,60.0364,59.9434,59.9603,95055.0
2019-02-08 12:40:00,70.95,70.98,70.81,70.95,84391.0,59.9688,59.9941,59.8505,59.9688,84391.0
2019-02-08 12:50:00,70.95,71.02,70.92,70.96,43698.0,59.9688,60.028,59.9434,59.9772,43698.0
2019-02-08 13:00:00,70.97,71.16,70.94,71.16,71377.0,59.9857,60.1463,59.9603,60.1463,71377.0
2019-02-08 13:10:00,71.17,71.27,71.16,71.21,69152.0,60.1547,60.2393,60.1463,60.1885,69152.0
2019-02-08 13:20:00,71.2,71.27,71.2,71.25,49821.0,60.1801,60.2393,60.1801,60.2224,49821.0
2019-02-08 13:30:00,71.24,71.3,71.23,71.26,38719.0,60.2139,60.2646,60.2055,60.2308,38719.0
2019-02-08 13:40:00,71.27,71.39,71.15,71.16,103770.0,60.2393,60.3407,60.1378,60.1463,103770.0
2019-02-08 13:50:00,71.17,71.31,71.16,71.29,35879.0,60.1547,60.2731,60.1463,60.2562,35879.0
2019-02-08 14:00:00,71.29,71.31,71.21,71.3,71536.0,60.2562,60.2731,60.1885,60.2646,71536.0
2019-02-08 14:10:00,71.3,71.4,71.25,71.38,48618.0,60.2646,60.3491,60.2224,60.3322,48618.0
2019-02-08 14:20:00,71.37,71.44,71.35,71.44,46344.0,60.3238,60.383,60.3069,60.383,46344.0
2019-02-08 14:30:00,71.42,71.52,71.36,71.37,56431.0,60.366,60.4506,60.3153,60.3238,56431.0
2019-02-08 14:40:00,71.38,71.39,71.29,71.29,41067.0,60.3322,60.3407,60.2562,60.2562,41067.0
2019-02-08 14:50:00,71.3,71.32,71.18,71.18,50996.0,60.2646,60.2815,60.1632,60.1632,50996.0
2019-02-08 15:00:00,71.18,71.18,71.04,71.12,66176.0,60.1632,60.1632,60.0449,60.1125,66176.0
2019-02-08 15:10:00,71.13,71.23,71.11,71.21,44307.0,60.1209,60.2055,60.104,60.1885,44307.0
2019-02-08 15:20:00,71.2,71.21,71.1,71.11,78718.0,60.1801,60.1885,60.0956,60.104,78718.0
2019-02-08 15:30:00,71.11,71.14,70.99,71.03,117797.0,60.104,60.1294,60.0026,60.0364,117797.0
2019-02-08 15:40:00,71.03,71.04,70.89,70.91,252257.0,60.0364,60.0449,59.9181,59.935,252257.0
2019-02-08 15:50:00,70.91,70.92,70.74,70.88,653654.0,59.935,59.9434,59.7913,59.9096,653654.0
2019-02-11 09:30:00,70.78,70.79,69.86,70.37,283744.0,59.8251,59.8336,59.0475,59.4786,283744.0
2019-02-11 09:40:00,70.37,70.58,70.25,70.36,147856.0,59.4786,59.6561,59.3771,59.4701,147856.0
2019-02-11 09:50:00,70.38,70.47,70.16,70.24,135931.0,59.487,59.5631,59.3011,59.3687,135931.0
2019-02-11 10:00:00,70.23,70.3,69.88,69.89,171983.0,59.3602,59.4194,59.0644,59.0729,171983.0
2019-02-11 10:10:00,69.88,70.06,69.81,69.98,224760.0,59.0644,59.2165,59.0052,59.1489,224760.0
2019-02-11 10:20:00,69.99,70.04,69.6,69.74,270574.0,59.1574,59.1996,58.8277,58.9461,270574.0
2019-02-11 10:30:00,69.73,69.97,69.72,69.88,150694.0,58.9376,59.1405,58.9292,59.0644,150694.0
2019-02-11 10:40:00,69.88,69.94,69.76,69.91,178753.0,59.0644,59.1151,58.963,59.0898,178753.0
2019-02-11 10:50:00,69.91,69.92,69.62,69.69,166213.0,59.0898,59.0982,58.8446,58.9038,166213.0
2019-02-11 11:00:00,69.71,69.73,69.47,69.49,166282.0,58.9207,58.9376,58.7179,58.7348,166282.0
2019-02-11 11:10:00,69.48,69.49,69.26,69.39,289238.0,58.7263,58.7348,58.5404,58.6502,289238.0
2019-02-11 11:20:00,69.39,69.46,69.29,69.43,129804.0,58.6502,58.7094,58.5657,58.684,129804.0
2019-02-11 11:30:00,69.42,69.45,69.07,69.44,208134.0,58.6756,58.701,58.3798,58.6925,208134.0
2019-02-11 11:40:00,69.44,69.66,69.4,69.64,126115.0,58.6925,58.8784,58.6587,58.8615,126115.0
2019-02-11 11:50:00,69.65,69.81,69.53,69.79,167763.0,58.87,59.0052,58.7686,58.9883,167763.0
2019-02-11 12:00:00,69.78,70.12,69.77,70.01,178358.0,58.9799,59.2673,58.9714,59.1743,178358.0
2019-02-11 12:10:00,70.01,70.01,69.9,69.98,76348.0,59.1743,59.1743,59.0813,59.1489,76348.0
2019-02-11 12:20:00,69.97,70.09,69.9,69.99,156087.0,59.1405,59.2419,59.0813,59.1574,156087.0
2019-02-11 12:30:00,70.0,70.06,69.84,69.84,143993.0,59.1658,59.2165,59.0306,59.0306,143993.0
2019-02-11 12:40:00,69.84,69.94,69.83,69.88,57178.0,59.0306,59.1151,59.0221,59.0644,57178.0
2019-02-11 12:50:00,69.88,69.98,69.74,69.95,90963.0,59.0644,59.1489,58.9461,59.1236,90963.0
2019-02-11 13:00:00,69.95,70.0,69.89,69.98,53734.0,59.1236,59.1658,59.0729,59.1489,53734.0
2019-02-11 13:10:00,69.97,70.11,69.91,70.04,67172.0,59.1405,59.2588,59.0898,59.1996,67172.0
2019-02-11 13:20:00,70.05,70.07,69.97,69.98,61145.0,59.2081,59.225,59.1405,59.1489,61145.0
2019-02-11 13:30:00,69.97,70.04,69.88,69.91,105566.0,59.1405,59.1996,59.0644,59.0898,105566.0
2019-02-11 13:40:00,69.9,69.9,69.77,69.81,63113.0,59.0813,59.0813,58.9714,59.0052,63113.0
2019-02-11 13:50:00,69.81,69.82,69.76,69.78,80600.0,59.0052,59.0137,58.963,58.9799,80600.0
2019-02-11 14:00:00,69.77,69.86,69.74,69.85,79754.0,58.9714,59.0475,58.9461,59.039,79754.0
2019-02-11 14:10:00,69.85,69.86,69.71,69.72,90608.0,59.039,59.0475,58.9207,58.9292,90608.0
2019-02-11 14:20:00,69.72,69.9,69.71,69.9,64205.0,58.9292,59.0813,58.9207,59.0813,64205.0
2019-02-11 14:30:00,69.9,70.0,69.89,70.0,79681.0,59.0813,59.1658,59.0729,59.1658,79681.0
2019-02-11 14:40:00,69.99,70.02,69.82,69.87,118234.0,59.1574,59.1827,59.0137,59.0559,118234.0
2019-02-11 14:50:00,69.86,69.93,69.85,69.87,63288.0,59.0475,59.1067,59.039,59.0559,63288.0
2019-02-11 15:00:00,69.87,69.95,69.86,69.9,138584.0,59.0559,59.1236,59.0475,59.0813,138584.0
2019-02-11 15:10:00,69.9,70.12,69.9,70.06,103435.0,59.0813,59.2673,59.0813,59.2165,103435.0
2019-02-11 15:20:00,70.06,70.21,70.06,70.19,103211.0,59.2165,59.3433,59.2165,59.3264,103211.0
2019-02-11 15:30:00,70.19,70.21,70.11,70.17,115430.0,59.3264,59.3433,59.2588,59.3095,115430.0
2019-02-11 15:40:00,70.17,70.18,70.06,70.08,144783.0,59.3095,59.318,59.2165,59.2334,144783.0
2019-02-11 15:50:00,70.08,70.17,70.05,70.13,401484.0,59.2334,59.3095,59.2081,59.2757,401484.0
2019-02-12 09:30:00,70.7,71.16,70.64,71.13,292892.0,59.7575,60.1463,59.7068,60.1209,292892.0
2019-02-12 09:40:00,71.14,71.18,70.92,70.98,178521.0,60.1294,60.1632,59.9434,59.9941,178521.0
2019-02-12 09:50:00,70.98,71.07,70.77,70.92,189129.0,59.9941,60.0702,59.8166,59.9434,189129.0
2019-02-12 10:00:00,70.91,71.09,70.8,70.89,131300.0,59.935,60.0871,59.842,59.9181,131300.0
2019-02-12 10:10:00,70.88,70.94,70.71,70.73,76148.0,59.9096,59.9603,59.7659,59.7828,76148.0
2019-02-12 10:20:00,70.75,70.8,70.6,70.69,65748.0,59.7997,59.842,59.673,59.749,65748.0
2019-02-12 10:30:00,70.72,70.82,70.7,70.81,71940.0,59.7744,59.8589,59.7575,59.8505,71940.0
2019-02-12 10:40:00,70.81,70.87,70.68,70.83,70261.0,59.8505,59.9012,59.7406,59.8674,70261.0
2019-02-12 10:50:00,70.84,70.97,70.83,70.94,60588.0,59.8758,59.9857,59.8674,59.9603,60588.0
2019-02-12 11:00:00,70.95,71.04,70.88,70.92,57397.0,59.9688,60.0449,59.9096,59.9434,57397.0
2019-02-12 11:10:00,70.9,70.94,70.8,70.81,58428.0,59.9265,59.9603,59.842,59.8505,58428.0
2019-02-12 11:20:00,70.81,70.81,70.61,70.62,48300.0,59.8505,59.8505,59.6814,59.6899,48300.0
2019-02-12 11:30:00,70.62,70.7,70.56,70.69,77033.0,59.6899,59.7575,59.6392,59.749,77033.0
2019-02-12 11:40:00,70.68,70.74,70.62,70.65,43511.0,59.7406,59.7913,59.6899,59.7152,43511.0
2019-02-12 11:50:00,70.64,70.74,70.55,70.71,63959.0,59.7068,59.7913,59.6307,59.7659,63959.0
2019-02-12 12:00:00,70.72,70.74,70.54,70.55,61741.0,59.7744,59.7913,59.6222,59.6307,61741.0
2019-02-12 12:10:00,70.54,70.56,70.34,70.36,86086.0,59.6222,59.6392,59.4532,59.4701,86086.0
2019-02-12 12:20:00,70.36,70.57,70.35,70.51,55855.0,59.4701,59.6476,59.4617,59.5969,55855.0
2019-02-12 12:30:00,70.52,70.53,70.46,70.52,48942.0,59.6053,59.6138,59.5546,59.6053,48942.0
2019-02-12 12:40:00,70.53,70.59,70.46,70.49,42854.0,59.6138,59.6645,59.5546,59.58,42854.0
2019-02-12 12:50:00,70.49,70.62,70.48,70.57,44129.0,59.58,59.6899,59.5715,59.6476,44129.0
2019-02-12 13:00:00,70.56,70.65,70.56,70.63,44242.0,59.6392,59.7152,59.6392,59.6983,44242.0
2019-02-12 13:10:00,70.65,70.67,70.58,70.65,40242.0,59.7152,59.7321,59.6561,59.7152,40242.0
2019-02-12 13:20:00,70.65,70.68,70.61,70.62,47639.0,59.7152,59.7406,59.6814,59.6899,47639.0
2019-02-12 13:30:00,70.62,70.69,70.61,70.64,76148.0,59.6899,59.749,59.6814,59.7068,76148.0
2019-02-12 13:40:00,70.64,70.64,70.56,70.62,41849.0,59.7068,59.7068,59.6392,59.6899,41849.0
2019-02-12 13:50:00,70.62,70.73,70.6,70.68,47960.0,59.6899,59.7828,59.673,59.7406,47960.0
2019-02-12 14:00:00,70.68,70.68,70.53,70.55,44798.0,59.7406,59.7406,59.6138,59.6307,44798.0
2019-02-12 14:10:00,70.55,70.59,70.53,70.58,40536.0,59.6307,59.6645,59.6138,59.6561,40536.0
2019-02-12 14:20:00,70.56,70.62,70.49,70.49,98207.0,59.6392,59.6899,59.58,59.58,98207.0
2019-02-12 14:30:00,70.49,70.51,70.41,70.49,78706.0,59.58,59.5969,59.5124,59.58,78706.0
2019-02-12 14:40:00,70.49,70.51,70.45,70.47,58863.0,59.58,59.5969,59.5462,59.5631,58863.0
2019-02-12 14:50:00,70.47,70.5,70.39,70.4,54313.0,59.5631,59.5884,59.4955,59.5039,54313.0
2019-02-12 15:00:00,70.4,70.43,70.38,70.39,57080.0,59.5039,59.5293,59.487,59.4955,57080.0
2019-02-12 15:10:00,70.38,70.45,70.31,70.39,71342.0,59.487,59.5462,59.4278,59.4955,71342.0
2019-02-12 15:20:00,70.38,70.43,70.35,70.4,65562.0,59.487,59.5293,59.4617,59.5039,65562.0
2019-02-12 15:30:00,70.4,70.43,70.3,70.32,99957.0,59.5039,59.5293,59.4194,59.4363,99957.0
2019-02-12 15:40:00,70.31,70.34,70.26,70.3,139961.0,59.4278,59.4532,59.3856,59.4194,139961.0
2019-02-12 15:50:00,70.3,70.45,70.26,70.38,324423.0,59.4194,59.5462,59.3856,59.487,324423.0
2019-02-13 09:30:00,70.62,70.71,70.27,70.44,229540.0,59.6899,59.7659,59.394,59.5377,229540.0
2019-02-13 09:40:00,70.45,70.51,70.26,70.34,159540.0,59.5462,59.5969,59.3856,59.4532,159540.0
2019-02-13 09:50:00,70.34,70.37,69.97,70.11,142921.0,59.4532,59.4786,59.1405,59.2588,142921.0
2019-02-13 10:00:00,70.1,70.19,70.06,70.11,151107.0,59.2503,59.3264,59.2165,59.2588,151107.0
2019-02-13 10:10:00,70.11,70.36,70.11,70.3,211851.0,59.2588,59.4701,59.2588,59.4194,211851.0
2019-02-13 10:20:00,70.3,70.61,70.26,70.59,79787.0,59.4194,59.6814,59.3856,59.6645,79787.0
2019-02-13 10:30:00,70.61,70.71,70.52,70.61,117484.0,59.6814,59.7659,59.6053,59.6814,117484.0
2019-02-13 10:40:00,70.62,70.78,70.61,70.72,61314.0,59.6899,59.8251,59.6814,59.7744,61314.0
2019-02-13 10:50:00,70.72,70.74,70.59,70.66,81445.0,59.7744,59.7913,59.6645,59.7237,81445.0
2019-02-13 11:00:00,70.66,70.81,70.66,70.68,78343.0,59.7237,59.8505,59.7237,59.7406,78343.0
2019-02-13 11:10:00,70.68,70.77,70.67,70.68,69586.0,59.7406,59.8166,59.7321,59.7406,69586.0
2019-02-13 11:20:00,70.68,70.69,70.53,70.59,84663.0,59.7406,59.749,59.6138,59.6645,84663.0
2019-02-13 11:30:00,70.59,70.59,70.43,70.43,61199.0,59.6645,59.6645,59.5293,59.5293,61199.0
2019-02-13 11:40:00,70.43,70.56,70.34,70.55,51735.0,59.5293,59.6392,59.4532,59.6307,51735.0
2019-02-13 11:50:00,70.55,70.58,70.48,70.54,48282.0,59.6307,59.6561,59.5715,59.6222,48282.0
2019-02-13 12:00:00,70.54,70.59,70.51,70.58,38748.0,59.6222,59.6645,59.5969,59.6561,38748.0
2019-02-13 12:10:00,70.59,70.64,70.57,70.61,124584.0,59.6645,59.7068,59.6476,59.6814,124584.0
2019-02-13 12:20:00,70.61,70.64,70.55,70.62,36567.0,59.6814,59.7068,59.6307,59.6899,36567.0
2019-02-13 12:30:00,70.61,70.68,70.59,70.67,43969.0,59.6814,59.7406,59.6645,59.7321,43969.0
2019-02-13 12:40:00,70.68,70.76,70.67,70.7,42113.0,59.7406,59.8082,59.7321,59.7575,42113.0
2019-02-13 12:50:00,70.7,70.7,70.6,70.65,46860.0,59.7575,59.7575,59.673,59.7152,46860.0
2019-02-13 13:00:00,70.65,70.96,70.63,70.95,307462.0,59.7152,59.9772,59.6983,59.9688,307462.0
2019-02-13 13:10:00,70.96,71.26,70.95,71.24,139946.0,59.9772,60.2308,59.9688,60.2139,139946.0
2019-02-13 13:20:00,71.24,71.61,71.2,71.55,268384.0,60.2139,60.5266,60.1801,60.4759,268384.0
2019-02-13 13:30:00,71.56,71.64,71.41,71.59,141859.0,60.4844,60.552,60.3576,60.5097,141859.0
2019-02-13 13:40:00,71.59,71.62,71.47,71.53,92049.0,60.5097,60.5351,60.4083,60.459,92049.0
2019-02-13 13:50:00,71.53,71.7,71.5,71.54,175065.0,60.459,60.6027,60.4337,60.4675,175065.0
2019-02-13 14:00:00,71.53,71.84,71.53,71.8,158833.0,60.459,60.721,60.459,60.6872,158833.0
2019-02-13 14:10:00,71.82,71.87,71.79,71.86,126409.0,60.7041,60.7464,60.6788,60.7379,126409.0
2019-02-13 14:20:00,71.86,71.88,71.79,71.83,81201.0,60.7379,60.7549,60.6788,60.7126,81201.0
2019-02-13 14:30:00,71.82,71.83,71.79,71.8,75630.0,60.7041,60.7126,60.6788,60.6872,75630.0
2019-02-13 14:40:00,71.8,72.09,71.79,72.05,127479.0,60.6872,60.9323,60.6788,60.8985,127479.0
2019-02-13 14:50:00,72.05,72.26,72.02,72.23,164566.0,60.8985,61.076,60.8732,61.0507,164566.0
2019-02-13 15:00:00,72.22,72.3,72.12,72.21,245560.0,61.0422,61.1098,60.9577,61.0338,245560.0
2019-02-13 15:10:00,72.21,72.46,72.18,72.46,147278.0,61.0338,61.2451,61.0084,61.2451,147278.0
2019-02-13 15:20:00,72.46,72.64,72.38,72.61,383632.0,61.2451,61.3972,61.1775,61.3719,383632.0
2019-02-13 15:30:00,72.61,72.66,72.5,72.66,250554.0,61.3719,61.4141,61.2789,61.4141,250554.0
2019-02-13 15:40:00,72.66,72.77,72.52,72.63,491925.0,61.4141,61.5071,61.2958,61.3888,491925.0
2019-02-13 15:50:00,72.64,72.64,72.48,72.56,539992.0,61.3972,61.3972,61.262,61.3296,539992.0
2019-02-14 09:30:00,71.73,71.81,71.16,71.71,358330.0,60.6281,60.6957,60.1463,60.6112,358330.0
2019-02-14 09:40:00,71.7,71.7,71.11,71.4,141908.0,60.6027,60.6027,60.104,60.3491,141908.0
2019-02-14 09:50:00,71.39,71.98,71.3,71.84,169354.0,60.3407,60.8394,60.2646,60.721,169354.0
2019-02-14 10:00:00,71.87,72.08,71.74,72.05,93414.0,60.7464,60.9239,60.6365,60.8985,93414.0
2019-02-14 10:10:00,72.05,72.53,72.01,72.5,121982.0,60.8985,61.3042,60.8647,61.2789,121982.0
2019-02-14 10:20:00,72.49,72.62,72.29,72.41,138880.0,61.2704,61.3803,61.1014,61.2028,138880.0
2019-02-14 10:30:00,72.41,72.52,72.16,72.29,68665.0,61.2028,61.2958,60.9915,61.1014,68665.0
2019-02-14 10:40:00,72.29,72.55,72.28,72.48,81444.0,61.1014,61.3212,61.0929,61.262,81444.0
2019-02-14 10:50:00,72.5,72.62,72.43,72.55,90206.0,61.2789,61.3803,61.2197,61.3212,90206.0
2019-02-14 11:00:00,72.56,72.67,72.5,72.61,83812.0,61.3296,61.4226,61.2789,61.3719,83812.0
2019-02-14 11:10:00,72.63,72.7,72.46,72.56,52985.0,61.3888,61.4479,61.2451,61.3296,52985.0
2019-02-14 11:20:00,72.59,72.65,72.49,72.56,51422.0,61.355,61.4057,61.2704,61.3296,51422.0
2019-02-14 11:30:00,72.57,72.58,72.38,72.5,58568.0,61.3381,61.3465,61.1775,61.2789,58568.0
2019-02-14 11:40:00,72.49,72.65,72.48,72.62,41833.0,61.2704,61.4057,61.262,61.3803,41833.0
2019-02-14 11:50:00,72.62,72.66,72.59,72.63,35347.0,61.3803,61.4141,61.355,61.3888,35347.0
2019-02-14 12:00:00,72.64,72.81,72.62,72.78,90792.0,61.3972,61.5409,61.3803,61.5156,90792.0
2019-02-14 12:10:00,72.77,72.9,72.71,72.87,77684.0,61.5071,61.617,61.4564,61.5916,77684.0
2019-02-14 12:20:00,72.89,72.93,72.77,72.78,67199.0,61.6085,61.6423,61.5071,61.5156,67199.0
2019-02-14 12:30:00,72.78,72.81,72.68,72.75,145698.0,61.5156,61.5409,61.431,61.4902,145698.0
2019-02-14 12:40:00,72.76,72.85,72.73,72.78,47946.0,61.4986,61.5747,61.4733,61.5156,47946.0
2019-02-14 12:50:00,72.78,72.79,72.69,72.7,35177.0,61.5156,61.524,61.4395,61.4479,35177.0
2019-02-14 13:00:00,72.71,72.81,72.7,72.81,55165.0,61.4564,61.5409,61.4479,61.5409,55165.0
2019-02-14 13:10:00,72.8,72.99,72.8,72.91,213582.0,61.5325,61.6931,61.5325,61.6254,213582.0
2019-02-14 13:20:00,72.91,72.96,72.84,72.94,59310.0,61.6254,61.6677,61.5663,61.6508,59310.0
2019-02-14 13:30:00,72.94,72.98,72.88,72.91,41593.0,61.6508,61.6846,61.6001,61.6254,41593.0
2019-02-14 13:40:00,72.91,72.99,72.87,72.89,45304.0,61.6254,61.6931,61.5916,61.6085,45304.0
2019-02-14 13:50:00,72.89,72.93,72.86,72.91,50736.0,61.6085,61.6423,61.5832,61.6254,50736.0
2019-02-14 14:00:00,72.91,72.92,72.83,72.86,54462.0,61.6254,61.6339,61.5578,61.5832,54462.0
2019-02-14 14:10:00,72.87,72.89,72.83,72.87,33888.0,61.5916,61.6085,61.5578,61.5916,33888.0
2019-02-14 14:20:00,72.87,72.91,72.83,72.85,49903.0,61.5916,61.6254,61.5578,61.5747,49903.0
2019-02-14 14:30:00,72.85,72.86,72.73,72.76,53722.0,61.5747,61.5832,61.4733,61.4986,53722.0
2019-02-14 14:40:00,72.75,72.85,72.71,72.75,64124.0,61.4902,61.5747,61.4564,61.4902,64124.0
2019-02-14 14:50:00,72.74,72.75,72.59,72.59,54441.0,61.4817,61.4902,61.355,61.355,54441.0
2019-02-14 15:00:00,72.59,72.82,72.58,72.62,50139.0,61.355,61.5494,61.3465,61.3803,50139.0
2019-02-14 15:10:00,72.61,72.62,72.49,72.55,62659.0,61.3719,61.3803,61.2704,61.3212,62659.0
2019-02-14 15:20:00,72.54,72.6,72.51,72.53,47280.0,61.3127,61.3634,61.2873,61.3042,47280.0
2019-02-14 15:30:00,72.54,72.7,72.54,72.66,55576.0,61.3127,61.4479,61.3127,61.4141,55576.0
2019-02-14 15:40:00,72.67,72.67,72.4,72.4,106818.0,61.4226,61.4226,61.1944,61.1944,106818.0
2019-02-14 15:50:00,72.4,72.42,72.18,72.19,263350.0,61.1944,61.2113,61.0084,61.0169,263350.0
2019-02-15 09:30:00,72.56,72.82,72.22,72.51,213429.0,61.3296,61.5494,61.0422,61.2873,213429.0
2019-02-15 09:40:00,72.54,72.77,72.48,72.72,61895.0,61.3127,61.5071,61.262,61.4648,61895.0
2019-02-15 09:50:00,72.7,72.93,72.58,72.83,110957.0,61.4479,61.6423,61.3465,61.5578,110957.0
2019-02-15 10:00:00,72.85,72.88,72.66,72.78,80146.0,61.5747,61.6001,61.4141,61.5156,80146.0
2019-02-15 10:10:00,72.79,72.97,72.73,72.93,49976.0,61.524,61.6761,61.4733,61.6423,49976.0
2019-02-15 10:20:00,72.93,72.97,72.84,72.85,37438.0,61.6423,61.6761,61.5663,61.5747,37438.0
2019-02-15 10:30:00,72.87,72.98,72.84,72.92,82450.0,61.5916,61.6846,61.5663,61.6339,82450.0
2019-02-15 10:40:00,72.91,73.23,72.89,73.23,189538.0,61.6254,61.8959,61.6085,61.8959,189538.0
2019-02-15 10:50:00,73.22,73.22,73.03,73.06,61517.0,61.8875,61.8875,61.7269,61.7522,61517.0
2019-02-15 11:00:00,73.08,73.27,73.02,73.06,62273.0,61.7691,61.9297,61.7184,61.7522,62273.0
2019-02-15 11:10:00,73.06,73.06,72.86,72.89,57081.0,61.7522,61.7522,61.5832,61.6085,57081.0
2019-02-15 11:20:00,72.9,73.01,72.83,73.0,53950.0,61.617,61.71,61.5578,61.7015,53950.0
2019-02-15 11:30:00,73.0,73.13,72.97,73.09,33345.0,61.7015,61.8114,61.6761,61.7776,33345.0
2019-02-15 11:40:00,73.09,73.13,72.94,72.99,38830.0,61.7776,61.8114,61.6508,61.6931,38830.0
2019-02-15 11:50:00,72.99,73.14,72.99,73.12,62122.0,61.6931,61.8198,61.6931,61.8029,62122.0
2019-02-15 12:00:00,73.13,73.14,73.03,73.1,26915.0,61.8114,61.8198,61.7269,61.786,26915.0
2019-02-15 12:10:00,73.1,73.23,73.09,73.2,23090.0,61.786,61.8959,61.7776,61.8705,23090.0
2019-02-15 12:20:00,73.2,73.28,73.13,73.24,34961.0,61.8705,61.9382,61.8114,61.9044,34961.0
2019-02-15 12:30:00,73.23,73.28,73.18,73.2,29211.0,61.8959,61.9382,61.8536,61.8705,29211.0
2019-02-15 12:40:00,73.21,73.25,73.18,73.23,16707.0,61.879,61.9128,61.8536,61.8959,16707.0
2019-02-15 12:50:00,73.23,73.25,73.19,73.24,25566.0,61.8959,61.9128,61.8621,61.9044,25566.0
2019-02-15 13:00:00,73.24,73.29,73.08,73.1,32349.0,61.9044,61.9466,61.7691,61.786,32349.0
2019-02-15 13:10:00,73.09,73.17,73.05,73.15,29073.0,61.7776,61.8452,61.7438,61.8283,29073.0
2019-02-15 13:20:00,73.16,73.18,73.08,73.09,31133.0,61.8367,61.8536,61.7691,61.7776,31133.0
2019-02-15 13:30:00,73.09,73.15,73.08,73.13,27406.0,61.7776,61.8283,61.7691,61.8114,27406.0
2019-02-15 13:40:00,73.13,73.17,73.11,73.15,24561.0,61.8114,61.8452,61.7945,61.8283,24561.0
2019-02-15 13:50:00,73.14,73.21,73.14,73.16,28016.0,61.8198,61.879,61.8198,61.8367,28016.0
2019-02-15 14:00:00,73.16,73.24,73.16,73.23,41004.0,61.8367,61.9044,61.8367,61.8959,41004.0
2019-02-15 14:10:00,73.24,73.26,73.18,73.19,50058.0,61.9044,61.9213,61.8536,61.8621,50058.0
2019-02-15 14:20:00,73.19,73.24,73.19,73.2,52364.0,61.8621,61.9044,61.8621,61.8705,52364.0
2019-02-15 14:30:00,73.21,73.38,73.19,73.35,60591.0,61.879,62.0227,61.8621,61.9973,60591.0
2019-02-15 14:40:00,73.36,73.36,73.3,73.31,44341.0,62.0058,62.0058,61.9551,61.9635,44341.0
2019-02-15 14:50:00,73.31,73.35,73.27,73.28,73666.0,61.9635,61.9973,61.9297,61.9382,73666.0
2019-02-15 15:00:00,73.28,73.28,73.04,73.05,97544.0,61.9382,61.9382,61.7353,61.7438,97544.0
2019-02-15 15:10:00,73.06,73.09,72.92,72.94,44522.0,61.7522,61.7776,61.6339,61.6508,44522.0
2019-02-15 15:20:00,72.94,73.01,72.91,72.97,81660.0,61.6508,61.71,61.6254,61.6761,81660.0
2019-02-15 15:30:00,72.97,73.05,72.96,72.99,94210.0,61.6761,61.7438,61.6677,61.6931,94210.0
2019-02-15 15:40:00,72.98,72.99,72.82,72.89,223123.0,61.6846,61.6931,61.5494,61.6085,223123.0
2019-02-15 15:50:00,72.89,72.89,72.73,72.84,440489.0,61.6085,61.6085,61.4733,61.5663,440489.0
2019-02-19 09:30:00,72.93,73.47,72.73,72.82,393379.0,62.1806,62.641,62.01,62.0868,393379.0
2019-02-19 09:40:00,72.81,72.99,72.52,72.67,105336.0,62.0782,62.2317,61.831,61.9589,105336.0
2019-02-19 09:50:00,72.68,72.73,72.34,72.34,243416.0,61.9674,62.01,61.6775,61.6775,243416.0
2019-02-19 10:00:00,72.35,72.37,72.02,72.23,118847.0,61.686,61.7031,61.4047,61.5837,118847.0
2019-02-19 10:10:00,72.23,72.38,72.14,72.38,105853.0,61.5837,61.7116,61.507,61.7116,105853.0
2019-02-19 10:20:00,72.39,72.52,72.36,72.45,56118.0,61.7201,61.831,61.6946,61.7713,56118.0
2019-02-19 10:30:00,72.45,72.46,72.25,72.32,78122.0,61.7713,61.7798,61.6008,61.6605,78122.0
2019-02-19 10:40:00,72.32,72.75,72.32,72.73,96514.0,61.6605,62.0271,61.6605,62.01,96514.0
2019-02-19 10:50:00,72.73,73.25,72.71,73.2,142541.0,62.01,62.4534,61.993,62.4108,142541.0
2019-02-19 11:00:00,73.2,73.39,73.2,73.37,131184.0,62.4108,62.5728,62.4108,62.5557,131184.0
2019-02-19 11:10:00,73.37,73.43,73.11,73.19,212701.0,62.5557,62.6069,62.334,62.4022,212701.0
2019-02-19 11:20:00,73.19,73.3,73.01,73.16,178285.0,62.4022,62.496,62.2488,62.3767,178285.0
2019-02-19 11:30:00,73.15,73.31,73.02,73.24,218342.0,62.3681,62.5045,62.2573,62.4449,218342.0
2019-02-19 11:40:00,73.24,73.49,73.2,73.45,136878.0,62.4449,62.658,62.4108,62.6239,136878.0
2019-02-19 11:50:00,73.44,73.61,73.39,73.6,174112.0,62.6154,62.7603,62.5728,62.7518,174112.0
2019-02-19 12:00:00,73.58,73.62,73.43,73.47,195934.0,62.7347,62.7689,62.6069,62.641,195934.0
2019-02-19 12:10:00,73.48,73.54,73.35,73.36,112354.0,62.6495,62.7006,62.5386,62.5472,112354.0
2019-02-19 12:20:00,73.38,73.46,73.33,73.46,61464.0,62.5642,62.6324,62.5216,62.6324,61464.0
2019-02-19 12:30:00,73.44,73.48,73.32,73.42,62581.0,62.6154,62.6495,62.5131,62.5983,62581.0
2019-02-19 12:40:00,73.42,73.54,73.41,73.49,52576.0,62.5983,62.7006,62.5898,62.658,52576.0
2019-02-19 12:50:00,73.49,73.71,73.48,73.51,218716.0,62.658,62.8456,62.6495,62.6751,218716.0
2019-02-19 13:00:00,73.5,73.56,73.37,73.55,146616.0,62.6665,62.7177,62.5557,62.7092,146616.0
2019-02-19 13:10:00,73.55,73.6,73.44,73.44,229126.0,62.7092,62.7518,62.6154,62.6154,229126.0
2019-02-19 13:20:00,73.43,73.48,73.37,73.42,31735.0,62.6069,62.6495,62.5557,62.5983,31735.0
2019-02-19 13:30:00,73.43,73.51,73.42,73.51,27715.0,62.6069,62.6751,62.5983,62.6751,27715.0
2019-02-19 13:40:00,73.52,73.55,73.5,73.52,41562.0,62.6836,62.7092,62.6665,62.6836,41562.0
2019-02-19 13:50:00,73.52,73.65,73.5,73.56,136052.0,62.6836,62.7944,62.6665,62.7177,136052.0
2019-02-19 14:00:00,73.56,73.69,73.54,73.66,93957.0,62.7177,62.8285,62.7006,62.803,93957.0
2019-02-19 14:10:00,73.66,73.67,73.51,73.57,55441.0,62.803,62.8115,62.6751,62.7262,55441.0
2019-02-19 14:20:00,73.58,73.65,73.57,73.61,39323.0,62.7347,62.7944,62.7262,62.7603,39323.0
2019-02-19 14:30:00,73.6,73.65,73.55,73.59,117412.0,62.7518,62.7944,62.7092,62.7433,117412.0
2019-02-19 14:40:00,73.6,73.67,73.59,73.64,63116.0,62.7518,62.8115,62.7433,62.7859,63116.0
2019-02-19 14:50:00,73.63,73.64,73.52,73.56,60495.0,62.7774,62.7859,62.6836,62.7177,60495.0
2019-02-19 15:00:00,73.55,73.61,73.52,73.59,53046.0,62.7092,62.7603,62.6836,62.7433,53046.0
2019-02-19 15:10:00,73.6,73.6,73.51,73.53,64019.0,62.7518,62.7518,62.6751,62.6921,64019.0
2019-02-19 15:20:00,73.54,73.54,73.44,73.51,95941.0,62.7006,62.7006,62.6154,62.6751,95941.0
2019-02-19 15:30:00,73.52,73.57,73.5,73.51,88922.0,62.6836,62.7262,62.6665,62.6751,88922.0
2019-02-19 15:40:00,73.5,73.57,73.48,73.52,129887.0,62.6665,62.7262,62.6495,62.6836,129887.0
2019-02-19 15:50:00,73.51,73.61,73.26,73.31,413985.0,62.6751,62.7603,62.4619,62.5045,413985.0
2019-02-20 09:30:00,73.43,73.63,73.0,73.59,233971.0,62.6069,62.7774,62.2402,62.7433,233971.0
2019-02-20 09:40:00,73.51,73.58,73.11,73.22,91669.0,62.6751,62.7347,62.334,62.4278,91669.0
2019-02-20 09:50:00,73.22,73.25,72.85,72.86,222855.0,62.4278,62.4534,62.1123,62.1209,222855.0
2019-02-20 10:00:00,72.85,72.86,72.49,72.58,112826.0,62.1123,62.1209,61.8054,61.8821,112826.0
2019-02-20 10:10:00,72.58,72.88,72.53,72.85,76093.0,61.8821,62.1379,61.8395,62.1123,76093.0
2019-02-20 10:20:00,72.85,72.94,72.74,72.82,93877.0,62.1123,62.1891,62.0186,62.0868,93877.0
2019-02-20 10:30:00,72.82,72.88,72.77,72.83,50417.0,62.0868,62.1379,62.0441,62.0953,50417.0
2019-02-20 10:40:00,72.83,72.96,72.77,72.92,112776.0,62.0953,62.2061,62.0441,62.172,112776.0
2019-02-20 10:50:00,72.92,73.03,72.89,72.94,71585.0,62.172,62.2658,62.1464,62.1891,71585.0
2019-02-20 11:00:00,72.94,72.98,72.82,72.85,130598.0,62.1891,62.2232,62.0868,62.1123,130598.0
2019-02-20 11:10:00,72.84,72.94,72.76,72.94,92115.0,62.1038,62.1891,62.0356,62.1891,92115.0
2019-02-20 11:20:00,72.93,72.93,72.79,72.8,55094.0,62.1806,62.1806,62.0612,62.0697,55094.0
2019-02-20 11:30:00,72.8,72.88,72.73,72.85,97472.0,62.0697,62.1379,62.01,62.1123,97472.0
2019-02-20 11:40:00,72.85,72.85,72.68,72.74,81536.0,62.1123,62.1123,61.9674,62.0186,81536.0
2019-02-20 11:50:00,72.75,72.78,72.7,72.73,116439.0,62.0271,62.0527,61.9845,62.01,116439.0
2019-02-20 12:00:00,72.74,72.83,72.69,72.81,162411.0,62.0186,62.0953,61.9759,62.0782,162411.0
2019-02-20 12:10:00,72.82,72.93,72.81,72.9,38443.0,62.0868,62.1806,62.0782,62.155,38443.0
2019-02-20 12:20:00,72.9,72.93,72.83,72.84,44084.0,62.155,62.1806,62.0953,62.1038,44084.0
2019-02-20 12:30:00,72.83,72.95,72.81,72.94,48351.0,62.0953,62.1976,62.0782,62.1891,48351.0
2019-02-20 12:40:00,72.94,73.04,72.94,72.96,91491.0,62.1891,62.2743,62.1891,62.2061,91491.0
2019-02-20 12:50:00,72.96,72.99,72.83,72.84,96732.0,62.2061,62.2317,62.0953,62.1038,96732.0
2019-02-20 13:00:00,72.84,72.86,72.78,72.8,24819.0,62.1038,62.1209,62.0527,62.0697,24819.0
2019-02-20 13:10:00,72.77,72.96,72.74,72.92,222476.0,62.0441,62.2061,62.0186,62.172,222476.0
2019-02-20 13:20:00,72.92,73.03,72.79,73.02,95596.0,62.172,62.2658,62.0612,62.2573,95596.0
2019-02-20 13:30:00,73.02,73.02,72.85,72.87,51321.0,62.2573,62.2573,62.1123,62.1294,51321.0
2019-02-20 13:40:00,72.87,72.96,72.85,72.92,28722.0,62.1294,62.2061,62.1123,62.172,28722.0
2019-02-20 13:50:00,72.92,73.03,72.88,72.89,36342.0,62.172,62.2658,62.1379,62.1464,36342.0
2019-02-20 14:00:00,72.88,73.0,72.69,72.9,135265.0,62.1379,62.2402,61.9759,62.155,135265.0
2019-02-20 14:10:00,72.9,72.99,72.78,72.78,40470.0,62.155,62.2317,62.0527,62.0527,40470.0
2019-02-20 14:20:00,72.78,72.91,72.7,72.91,58642.0,62.0527,62.1635,61.9845,62.1635,58642.0
2019-02-20 14:30:00,72.91,73.1,72.88,73.02,113464.0,62.1635,62.3255,62.1379,62.2573,113464.0
2019-02-20 14:40:00,73.02,73.09,72.93,72.99,100555.0,62.2573,62.317,62.1806,62.2317,100555.0
2019-02-20 14:50:00,72.98,73.02,72.95,72.97,40205.0,62.2232,62.2573,62.1976,62.2147,40205.0
2019-02-20 15:00:00,72.97,72.98,72.81,72.85,67324.0,62.2147,62.2232,62.0782,62.1123,67324.0
2019-02-20 15:10:00,72.85,72.86,72.73,72.74,75862.0,62.1123,62.1209,62.01,62.0186,75862.0
2019-02-20 15:20:00,72.74,72.84,72.72,72.83,95189.0,62.0186,62.1038,62.0015,62.0953,95189.0
2019-02-20 15:30:00,72.83,72.9,72.73,72.73,89805.0,62.0953,62.155,62.01,62.01,89805.0
2019-02-20 15:40:00,72.73,72.75,72.56,72.56,242996.0,62.01,62.0271,61.8651,61.8651,242996.0
2019-02-20 15:50:00,72.57,72.72,72.53,72.71,331421.0,61.8736,62.0015,61.8395,61.993,331421.0
2019-02-21 09:30:00,72.76,72.78,72.33,72.64,115073.0,62.0356,62.0527,61.669,61.9333,115073.0
2019-02-21 09:40:00,72.62,72.97,72.55,72.65,83665.0,61.9162,62.2147,61.8566,61.9418,83665.0
2019-02-21 09:50:00,72.63,72.69,72.5,72.58,79145.0,61.9248,61.9759,61.8139,61.8821,79145.0
2019-02-21 10:00:00,72.59,72.77,72.52,72.74,103940.0,61.8907,62.0441,61.831,62.0186,103940.0
2019-02-21 10:10:00,72.73,72.81,72.52,72.76,137636.0,62.01,62.0782,61.831,62.0356,137636.0
2019-02-21 10:20:00,72.77,72.82,72.5,72.6,99780.0,62.0441,62.0868,61.8139,61.8992,99780.0
2019-02-21 10:30:00,72.61,72.71,72.59,72.65,72254.0,61.9077,61.993,61.8907,61.9418,72254.0
2019-02-21 10:40:00,72.66,72.68,72.5,72.52,118807.0,61.9503,61.9674,61.8139,61.831,118807.0
2019-02-21 10:50:00,72.51,72.54,72.2,72.21,125323.0,61.8225,61.848,61.5581,61.5667,125323.0
2019-02-21 11:00:00,72.21,72.43,72.17,72.29,114421.0,61.5667,61.7542,61.5326,61.6349,114421.0
2019-02-21 11:10:00,72.3,72.37,72.24,72.26,54779.0,61.6434,61.7031,61.5923,61.6093,54779.0
2019-02-21 11:20:00,72.25,72.25,72.1,72.11,61191.0,61.6008,61.6008,61.4729,61.4814,61191.0
2019-02-21 11:30:00,72.11,72.27,72.1,72.18,55029.0,61.4814,61.6178,61.4729,61.5411,55029.0
2019-02-21 11:40:00,72.19,72.23,72.13,72.14,74948.0,61.5496,61.5837,61.4985,61.507,74948.0
2019-02-21 11:50:00,72.14,72.19,72.06,72.18,63406.0,61.507,61.5496,61.4388,61.5411,63406.0
2019-02-21 12:00:00,72.18,72.26,72.14,72.15,69398.0,61.5411,61.6093,61.507,61.5155,69398.0
2019-02-21 12:10:00,72.14,72.17,72.1,72.16,49754.0,61.507,61.5326,61.4729,61.524,49754.0
2019-02-21 12:20:00,72.15,72.23,72.1,72.11,56060.0,61.5155,61.5837,61.4729,61.4814,56060.0
2019-02-21 12:30:00,72.12,72.26,72.12,72.2,47137.0,61.4899,61.6093,61.4899,61.5581,47137.0
2019-02-21 12:40:00,72.21,72.35,72.21,72.28,41701.0,61.5667,61.686,61.5667,61.6264,41701.0
2019-02-21 12:50:00,72.29,72.43,72.29,72.33,59417.0,61.6349,61.7542,61.6349,61.669,59417.0
2019-02-21 13:00:00,72.34,72.35,72.27,72.27,41740.0,61.6775,61.686,61.6178,61.6178,41740.0
2019-02-21 13:10:00,72.28,72.3,72.19,72.24,25794.0,61.6264,61.6434,61.5496,61.5923,25794.0
2019-02-21 13:20:00,72.24,72.27,72.21,72.24,33321.0,61.5923,61.6178,61.5667,61.5923,33321.0
2019-02-21 13:30:00,72.25,72.25,72.18,72.18,49227.0,61.6008,61.6008,61.5411,61.5411,49227.0
2019-02-21 13:40:00,72.17,72.23,72.15,72.23,37479.0,61.5326,61.5837,61.5155,61.5837,37479.0
2019-02-21 13:50:00,72.23,72.33,72.22,72.28,30129.0,61.5837,61.669,61.5752,61.6264,30129.0
2019-02-21 14:00:00,72.3,72.37,72.26,72.27,85657.0,61.6434,61.7031,61.6093,61.6178,85657.0
2019-02-21 14:10:00,72.27,72.34,72.15,72.15,51404.0,61.6178,61.6775,61.5155,61.5155,51404.0
2019-02-21 14:20:00,72.16,72.18,72.04,72.06,42587.0,61.524,61.5411,61.4217,61.4388,42587.0
2019-02-21 14:30:00,72.06,72.09,72.01,72.03,57689.0,61.4388,61.4644,61.3962,61.4132,57689.0
2019-02-21 14:40:00,72.03,72.08,71.94,71.96,67588.0,61.4132,61.4558,61.3365,61.3535,67588.0
2019-02-21 14:50:00,71.96,71.96,71.88,71.91,59638.0,61.3535,61.3535,61.2853,61.3109,59638.0
2019-02-21 15:00:00,71.91,71.96,71.88,71.92,72910.0,61.3109,61.3535,61.2853,61.3194,72910.0
2019-02-21 15:10:00,71.92,71.95,71.88,71.9,96467.0,61.3194,61.345,61.2853,61.3024,96467.0
2019-02-21 15:20:00,71.91,71.92,71.78,71.79,99109.0,61.3109,61.3194,61.2001,61.2086,99109.0
2019-02-21 15:30:00,71.8,71.81,71.68,71.73,118230.0,61.2171,61.2256,61.1148,61.1574,118230.0
2019-02-21 15:40:00,71.74,71.83,71.72,71.78,146079.0,61.166,61.2427,61.1489,61.2001,146079.0
2019-02-21 15:50:00,71.79,72.02,71.78,72.02,266080.0,61.2086,61.4047,61.2001,61.4047,266080.0
2019-02-22 09:30:00,72.21,72.29,71.8,72.23,160790.0,61.5667,61.6349,61.2171,61.5837,160790.0
2019-02-22 09:40:00,72.26,72.41,72.19,72.36,59487.0,61.6093,61.7372,61.5496,61.6946,59487.0
2019-02-22 09:50:00,72.35,72.43,72.27,72.29,59679.0,61.686,61.7542,61.6178,61.6349,59679.0
2019-02-22 10:00:00,72.29,72.34,72.18,72.19,66042.0,61.6349,61.6775,61.5411,61.5496,66042.0
2019-02-22 10:10:00,72.19,72.22,72.06,72.17,100622.0,61.5496,61.5752,61.4388,61.5326,100622.0
2019-02-22 10:20:00,72.18,72.22,72.06,72.06,40861.0,61.5411,61.5752,61.4388,61.4388,40861.0
2019-02-22 10:30:00,72.06,72.15,72.05,72.1,53286.0,61.4388,61.5155,61.4303,61.4729,53286.0
2019-02-22 10:40:00,72.11,72.2,72.09,72.18,51156.0,61.4814,61.5581,61.4644,61.5411,51156.0
2019-02-22 10:50:00,72.17,72.22,72.09,72.2,51816.0,61.5326,61.5752,61.4644,61.5581,51816.0
2019-02-22 11:00:00,72.21,72.41,72.2,72.4,67973.0,61.5667,61.7372,61.5581,61.7287,67973.0
2019-02-22 11:10:00,72.4,72.62,72.39,72.6,54856.0,61.7287,61.9162,61.7201,61.8992,54856.0
2019-02-22 11:20:00,72.61,72.64,72.55,72.61,48033.0,61.9077,61.9333,61.8566,61.9077,48033.0
2019-02-22 11:30:00,72.6,72.6,72.46,72.48,37378.0,61.8992,61.8992,61.7798,61.7969,37378.0
2019-02-22 11:40:00,72.49,72.5,72.37,72.38,35057.0,61.8054,61.8139,61.7031,61.7116,35057.0
2019-02-22 11:50:00,72.38,72.42,72.28,72.4,45851.0,61.7116,61.7457,61.6264,61.7287,45851.0
2019-02-22 12:00:00,72.4,72.53,72.4,72.49,29364.0,61.7287,61.8395,61.7287,61.8054,29364.0
2019-02-22 12:10:00,72.49,72.49,72.38,72.4,24347.0,61.8054,61.8054,61.7116,61.7287,24347.0
2019-02-22 12:20:00,72.39,72.47,72.38,72.39,28397.0,61.7201,61.7884,61.7116,61.7201,28397.0
2019-02-22 12:30:00,72.4,72.46,72.38,72.38,40396.0,61.7287,61.7798,61.7116,61.7116,40396.0
2019-02-22 12:40:00,72.38,72.39,72.27,72.31,50862.0,61.7116,61.7201,61.6178,61.6519,50862.0
2019-02-22 12:50:00,72.31,72.34,72.23,72.33,46577.0,61.6519,61.6775,61.5837,61.669,46577.0
2019-02-22 13:00:00,72.34,72.37,72.27,72.29,28703.0,61.6775,61.7031,61.6178,61.6349,28703.0
2019-02-22 13:10:00,72.29,72.3,72.2,72.26,43841.0,61.6349,61.6434,61.5581,61.6093,43841.0
2019-02-22 13:20:00,72.26,72.38,72.22,72.38,129184.0,61.6093,61.7116,61.5752,61.7116,129184.0
2019-02-22 13:30:00,72.38,72.42,72.35,72.41,23984.0,61.7116,61.7457,61.686,61.7372,23984.0
2019-02-22 13:40:00,72.42,72.43,72.38,72.4,27795.0,61.7457,61.7542,61.7116,61.7287,27795.0
2019-02-22 13:50:00,72.4,72.4,72.32,72.35,25166.0,61.7287,61.7287,61.6605,61.686,25166.0
2019-02-22 14:00:00,72.35,72.42,72.28,72.41,97237.0,61.686,61.7457,61.6264,61.7372,97237.0
2019-02-22 14:10:00,72.42,72.48,72.42,72.43,36067.0,61.7457,61.7969,61.7457,61.7542,36067.0
2019-02-22 14:20:00,72.43,72.47,72.37,72.38,33169.0,61.7542,61.7884,61.7031,61.7116,33169.0
2019-02-22 14:30:00,72.37,72.38,72.16,72.22,50966.0,61.7031,61.7116,61.524,61.5752,50966.0
2019-02-22 14:40:00,72.22,72.22,72.09,72.11,48888.0,61.5752,61.5752,61.4644,61.4814,48888.0
2019-02-22 14:50:00,72.11,72.19,72.0,72.04,42070.0,61.4814,61.5496,61.3876,61.4217,42070.0
2019-02-22 15:00:00,72.03,72.08,72.01,72.05,47550.0,61.4132,61.4558,61.3962,61.4303,47550.0
2019-02-22 15:10:00,72.05,72.11,72.03,72.05,37997.0,61.4303,61.4814,61.4132,61.4303,37997.0
2019-02-22 15:20:00,72.04,72.1,71.96,72.09,70393.0,61.4217,61.4729,61.3535,61.4644,70393.0
2019-02-22 15:30:00,72.09,72.14,72.06,72.09,67756.0,61.4644,61.507,61.4388,61.4644,67756.0
2019-02-22 15:40:00,72.09,72.16,72.07,72.07,109628.0,61.4644,61.524,61.4473,61.4473,109628.0
2019-02-22 15:50:00,72.07,72.25,71.99,72.25,234587.0,61.4473,61.6008,61.3791,61.6008,234587.0
2019-02-25 09:30:00,72.83,73.04,72.61,72.7,187661.0,62.0953,62.2743,61.9077,61.9845,187661.0
2019-02-25 09:40:00,72.74,72.91,72.71,72.82,119465.0,62.0186,62.1635,61.993,62.0868,119465.0
2019-02-25 09:50:00,72.82,73.28,72.82,73.19,157759.0,62.0868,62.479,62.0868,62.4022,157759.0
2019-02-25 10:00:00,73.19,73.38,73.15,73.26,174700.0,62.4022,62.5642,62.3681,62.4619,174700.0
2019-02-25 10:10:00,73.26,73.34,73.1,73.14,80418.0,62.4619,62.5301,62.3255,62.3596,80418.0
2019-02-25 10:20:00,73.14,73.18,72.92,73.05,114658.0,62.3596,62.3937,62.172,62.2829,114658.0
2019-02-25 10:30:00,73.05,73.11,72.94,73.08,93831.0,62.2829,62.334,62.1891,62.3084,93831.0
2019-02-25 10:40:00,73.09,73.26,73.04,73.24,139580.0,62.317,62.4619,62.2743,62.4449,139580.0
2019-02-25 10:50:00,73.25,73.44,73.23,73.44,74956.0,62.4534,62.6154,62.4363,62.6154,74956.0
2019-02-25 11:00:00,73.44,73.45,73.29,73.3,247409.0,62.6154,62.6239,62.4875,62.496,247409.0
2019-02-25 11:10:00,73.3,73.35,73.25,73.25,55388.0,62.496,62.5386,62.4534,62.4534,55388.0
2019-02-25 11:20:00,73.25,73.29,73.22,73.23,53437.0,62.4534,62.4875,62.4278,62.4363,53437.0
2019-02-25 11:30:00,73.23,73.31,73.21,73.3,64076.0,62.4363,62.5045,62.4193,62.496,64076.0
2019-02-25 11:40:00,73.29,73.52,73.29,73.42,212353.0,62.4875,62.6836,62.4875,62.5983,212353.0
2019-02-25 11:50:00,73.41,73.47,73.4,73.43,52817.0,62.5898,62.641,62.5813,62.6069,52817.0
2019-02-25 12:00:00,73.43,73.53,73.42,73.53,96733.0,62.6069,62.6921,62.5983,62.6921,96733.0
2019-02-25 12:10:00,73.5,73.58,73.49,73.55,159358.0,62.6665,62.7347,62.658,62.7092,159358.0
2019-02-25 12:20:00,73.56,73.6,73.47,73.53,139302.0,62.7177,62.7518,62.641,62.6921,139302.0
2019-02-25 12:30:00,73.53,73.54,73.36,73.38,149313.0,62.6921,62.7006,62.5472,62.5642,149313.0
2019-02-25 12:40:00,73.37,73.5,73.25,73.27,99046.0,62.5557,62.6665,62.4534,62.4704,99046.0
2019-02-25 12:50:00,73.28,73.3,73.01,73.11,95168.0,62.479,62.496,62.2488,62.334,95168.0
2019-02-25 13:00:00,73.12,73.2,73.05,73.15,90098.0,62.3425,62.4108,62.2829,62.3681,90098.0
2019-02-25 13:10:00,73.14,73.22,73.09,73.21,91135.0,62.3596,62.4278,62.317,62.4193,91135.0
2019-02-25 13:20:00,73.21,73.26,73.14,73.15,66625.0,62.4193,62.4619,62.3596,62.3681,66625.0
2019-02-25 13:30:00,73.15,73.23,73.07,73.16,199554.0,62.3681,62.4363,62.2999,62.3767,199554.0
2019-02-25 13:40:00,73.16,73.2,73.14,73.16,68958.0,62.3767,62.4108,62.3596,62.3767,68958.0
2019-02-25 13:50:00,73.16,73.2,73.09,73.14,74705.0,62.3767,62.4108,62.317,62.3596,74705.0
2019-02-25 14:00:00,73.15,73.27,73.15,73.25,86199.0,62.3681,62.4704,62.3681,62.4534,86199.0
2019-02-25 14:10:00,73.24,73.43,73.21,73.34,256687.0,62.4449,62.6069,62.4193,62.5301,256687.0
2019-02-25 14:20:00,73.35,73.36,73.24,73.29,87573.0,62.5386,62.5472,62.4449,62.4875,87573.0
2019-02-25 14:30:00,73.3,73.33,73.28,73.31,84587.0,62.496,62.5216,62.479,62.5045,84587.0
2019-02-25 14:40:00,73.31,73.38,73.24,73.35,100046.0,62.5045,62.5642,62.4449,62.5386,100046.0
2019-02-25 14:50:00,73.35,73.4,73.3,73.38,83152.0,62.5386,62.5813,62.496,62.5642,83152.0
2019-02-25 15:00:00,73.38,73.38,73.29,73.34,131735.0,62.5642,62.5642,62.4875,62.5301,131735.0
2019-02-25 15:10:00,73.34,73.37,73.29,73.36,128823.0,62.5301,62.5557,62.4875,62.5472,128823.0
2019-02-25 15:20:00,73.36,73.37,73.21,73.24,242312.0,62.5472,62.5557,62.4193,62.4449,242312.0
2019-02-25 15:30:00,73.25,73.34,73.21,73.28,167184.0,62.4534,62.5301,62.4193,62.479,167184.0
2019-02-25 15:40:00,73.27,73.5,73.26,73.34,355400.0,62.4704,62.6665,62.4619,62.5301,355400.0
2019-02-25 15:50:00,73.35,73.35,73.04,73.12,649672.0,62.5386,62.5386,62.2743,62.3425,649672.0
2019-02-26 09:30:00,72.92,73.21,72.14,72.72,538690.0,62.172,62.4193,61.507,62.0015,538690.0
2019-02-26 09:40:00,72.71,72.96,72.51,72.7,366290.0,61.993,62.2061,61.8225,61.9845,366290.0
2019-02-26 09:50:00,72.7,73.02,72.59,72.64,214188.0,61.9845,62.2573,61.8907,61.9333,214188.0
2019-02-26 10:00:00,72.64,73.22,72.44,72.97,124879.0,61.9333,62.4278,61.7628,62.2147,124879.0
2019-02-26 10:10:00,72.97,73.02,72.78,72.78,60646.0,62.2147,62.2573,62.0527,62.0527,60646.0
2019-02-26 10:20:00,72.8,72.85,72.46,72.53,84665.0,62.0697,62.1123,61.7798,61.8395,84665.0
2019-02-26 10:30:00,72.5,72.54,72.33,72.48,96907.0,61.8139,61.848,61.669,61.7969,96907.0
2019-02-26 10:40:00,72.47,72.53,72.2,72.24,125234.0,61.7884,61.8395,61.5581,61.5923,125234.0
2019-02-26 10:50:00,72.22,72.22,71.73,71.73,131131.0,61.5752,61.5752,61.1574,61.1574,131131.0
2019-02-26 11:00:00,71.74,72.07,71.71,72.02,250541.0,61.166,61.4473,61.1404,61.4047,250541.0
2019-02-26 11:10:00,72.02,72.2,72.01,72.13,129422.0,61.4047,61.5581,61.3962,61.4985,129422.0
2019-02-26 11:20:00,72.17,72.17,72.0,72.1,62860.0,61.5326,61.5326,61.3876,61.4729,62860.0
2019-02-26 11:30:00,72.11,72.27,72.09,72.11,119839.0,61.4814,61.6178,61.4644,61.4814,119839.0
2019-02-26 11:40:00,72.12,72.28,72.12,72.27,43891.0,61.4899,61.6264,61.4899,61.6178,43891.0
2019-02-26 11:50:00,72.27,72.29,72.12,72.15,51431.0,61.6178,61.6349,61.4899,61.5155,51431.0
2019-02-26 12:00:00,72.15,72.32,72.15,72.32,42990.0,61.5155,61.6605,61.5155,61.6605,42990.0
2019-02-26 12:10:00,72.32,72.4,72.25,72.3,39342.0,61.6605,61.7287,61.6008,61.6434,39342.0
2019-02-26 12:20:00,72.29,72.36,72.24,72.3,36811.0,61.6349,61.6946,61.5923,61.6434,36811.0
2019-02-26 12:30:00,72.3,72.33,72.19,72.2,42721.0,61.6434,61.669,61.5496,61.5581,42721.0
2019-02-26 12:40:00,72.2,72.33,72.16,72.33,50954.0,61.5581,61.669,61.524,61.669,50954.0
2019-02-26 12:50:00,72.34,72.57,72.32,72.55,113536.0,61.6775,61.8736,61.6605,61.8566,113536.0
2019-02-26 13:00:00,72.55,72.67,72.48,72.5,114318.0,61.8566,61.9589,61.7969,61.8139,114318.0
2019-02-26 13:10:00,72.51,72.53,72.37,72.38,42237.0,61.8225,61.8395,61.7031,61.7116,42237.0
2019-02-26 13:20:00,72.39,72.39,72.29,72.31,43118.0,61.7201,61.7201,61.6349,61.6519,43118.0
2019-02-26 13:30:00,72.31,72.39,72.3,72.38,30221.0,61.6519,61.7201,61.6434,61.7116,30221.0
2019-02-26 13:40:00,72.37,72.4,72.35,72.35,39219.0,61.7031,61.7287,61.686,61.686,39219.0
2019-02-26 13:50:00,72.35,72.36,72.23,72.23,41400.0,61.686,61.6946,61.5837,61.5837,41400.0
2019-02-26 14:00:00,72.24,72.36,72.22,72.31,42435.0,61.5923,61.6946,61.5752,61.6519,42435.0
2019-02-26 14:10:00,72.3,72.35,72.25,72.29,39014.0,61.6434,61.686,61.6008,61.6349,39014.0
2019-02-26 14:20:00,72.29,72.32,72.24,72.31,31794.0,61.6349,61.6605,61.5923,61.6519,31794.0
2019-02-26 14:30:00,72.31,72.51,72.28,72.49,67516.0,61.6519,61.8225,61.6264,61.8054,67516.0
2019-02-26 14:40:00,72.5,72.56,72.46,72.51,61928.0,61.8139,61.8651,61.7798,61.8225,61928.0
2019-02-26 14:50:00,72.51,72.59,72.45,72.56,62257.0,61.8225,61.8907,61.7713,61.8651,62257.0
2019-02-26 15:00:00,72.56,72.65,72.55,72.55,36041.0,61.8651,61.9418,61.8566,61.8566,36041.0
2019-02-26 15:10:00,72.56,72.66,72.52,72.6,48739.0,61.8651,61.9503,61.831,61.8992,48739.0
2019-02-26 15:20:00,72.59,72.64,72.4,72.4,66452.0,61.8907,61.9333,61.7287,61.7287,66452.0
2019-02-26 15:30:00,72.4,72.48,72.33,72.36,103314.0,61.7287,61.7969,61.669,61.6946,103314.0
2019-02-26 15:40:00,72.36,72.4,72.28,72.3,109317.0,61.6946,61.7287,61.6264,61.6434,109317.0
2019-02-26 15:50:00,72.3,72.34,72.26,72.29,268662.0,61.6434,61.6775,61.6093,61.6349,268662.0
2019-02-27 09:30:00,72.31,72.88,72.3,72.84,87486.0,61.6519,62.1379,61.6434,62.1038,87486.0
2019-02-27 09:40:00,72.86,73.24,72.79,72.92,279535.0,62.1209,62.4449,62.0612,62.172,279535.0
2019-02-27 09:50:00,72.9,72.98,72.8,72.94,68142.0,62.155,62.2232,62.0697,62.1891,68142.0
2019-02-27 10:00:00,72.94,73.0,72.66,72.82,56925.0,62.1891,62.2402,61.9503,62.0868,56925.0
2019-02-27 10:10:00,72.81,72.81,72.38,72.67,65048.0,62.0782,62.0782,61.7116,61.9589,65048.0
2019-02-27 10:20:00,72.66,72.66,72.43,72.63,50767.0,61.9503,61.9503,61.7542,61.9248,50767.0
2019-02-27 10:30:00,72.64,72.67,72.46,72.62,58421.0,61.9333,61.9589,61.7798,61.9162,58421.0
2019-02-27 10:40:00,72.62,72.74,72.6,72.73,62233.0,61.9162,62.0186,61.8992,62.01,62233.0
2019-02-27 10:50:00,72.72,72.74,72.58,72.67,76826.0,62.0015,62.0186,61.8821,61.9589,76826.0
2019-02-27 11:00:00,72.66,72.77,72.62,72.75,69589.0,61.9503,62.0441,61.9162,62.0271,69589.0
2019-02-27 11:10:00,72.76,72.82,72.64,72.72,104959.0,62.0356,62.0868,61.9333,62.0015,104959.0
2019-02-27 11:20:00,72.72,72.9,72.71,72.8,60050.0,62.0015,62.155,61.993,62.0697,60050.0
2019-02-27 11:30:00,72.81,72.9,72.66,72.89,121250.0,62.0782,62.155,61.9503,62.1464,121250.0
2019-02-27 11:40:00,72.9,72.9,72.73,72.75,42291.0,62.155,62.155,62.01,62.0271,42291.0
2019-02-27 11:50:00,72.76,72.79,72.67,72.78,46021.0,62.0356,62.0612,61.9589,62.0527,46021.0
2019-02-27 12:00:00,72.77,72.85,72.75,72.77,34642.0,62.0441,62.1123,62.0271,62.0441,34642.0
2019-02-27 12:10:00,72.76,72.76,72.69,72.72,38617.0,62.0356,62.0356,61.9759,62.0015,38617.0
2019-02-27 12:20:00,72.72,72.88,72.72,72.85,43371.0,62.0015,62.1379,62.0015,62.1123,43371.0
2019-02-27 12:30:00,72.85,72.87,72.82,72.84,36971.0,62.1123,62.1294,62.0868,62.1038,36971.0
2019-02-27 12:40:00,72.85,72.9,72.83,72.87,53422.0,62.1123,62.155,62.0953,62.1294,53422.0
2019-02-27 12:50:00,72.87,72.9,72.85,72.87,38259.0,62.1294,62.155,62.1123,62.1294,38259.0
2019-02-27 13:00:00,72.87,73.05,72.86,72.94,238392.0,62.1294,62.2829,62.1209,62.1891,238392.0
2019-02-27 13:10:00,72.95,73.01,72.89,72.97,49938.0,62.1976,62.2488,62.1464,62.2147,49938.0
2019-02-27 13:20:00,72.97,73.09,72.97,73.04,53477.0,62.2147,62.317,62.2147,62.2743,53477.0
2019-02-27 13:30:00,73.05,73.09,73.02,73.04,33736.0,62.2829,62.317,62.2573,62.2743,33736.0
2019-02-27 13:40:00,73.04,73.13,73.04,73.11,31501.0,62.2743,62.3511,62.2743,62.334,31501.0
2019-02-27 13:50:00,73.11,73.24,73.1,73.2,113079.0,62.334,62.4449,62.3255,62.4108,113079.0
2019-02-27 14:00:00,73.2,73.26,73.19,73.26,117169.0,62.4108,62.4619,62.4022,62.4619,117169.0
2019-02-27 14:10:00,73.26,73.33,73.26,73.32,55416.0,62.4619,62.5216,62.4619,62.5131,55416.0
2019-02-27 14:20:00,73.31,73.41,73.27,73.38,86732.0,62.5045,62.5898,62.4704,62.5642,86732.0
2019-02-27 14:30:00,73.38,73.48,73.38,73.41,72006.0,62.5642,62.6495,62.5642,62.5898,72006.0
2019-02-27 14:40:00,73.42,73.48,73.34,73.36,85739.0,62.5983,62.6495,62.5301,62.5472,85739.0
2019-02-27 14:50:00,73.36,73.38,73.29,73.36,56241.0,62.5472,62.5642,62.4875,62.5472,56241.0
2019-02-27 15:00:00,73.35,73.42,73.29,73.36,182189.0,62.5386,62.5983,62.4875,62.5472,182189.0
2019-02-27 15:10:00,73.36,73.37,73.09,73.1,100158.0,62.5472,62.5557,62.317,62.3255,100158.0
2019-02-27 15:20:00,73.09,73.26,73.09,73.2,148625.0,62.317,62.4619,62.317,62.4108,148625.0
2019-02-27 15:30:00,73.2,73.28,73.15,73.27,131079.0,62.4108,62.479,62.3681,62.4704,131079.0
2019-02-27 15:40:00,73.26,73.27,73.15,73.15,193143.0,62.4619,62.4704,62.3681,62.3681,193143.0
2019-02-27 15:50:00,73.16,73.16,73.01,73.04,526842.0,62.3767,62.3767,62.2488,62.2743,526842.0
2019-02-28 09:30:00,73.0,73.12,72.27,72.61,140063.0,62.2402,62.3425,61.6178,61.9077,140063.0
2019-02-28 09:40:00,72.61,73.06,72.57,72.98,88936.0,61.9077,62.2914,61.8736,62.2232,88936.0
2019-02-28 09:50:00,72.99,73.03,72.79,72.98,98804.0,62.2317,62.2658,62.0612,62.2232,98804.0
2019-02-28 10:00:00,72.97,72.97,72.75,72.82,87376.0,62.2147,62.2147,62.0271,62.0868,87376.0
2019-02-28 10:10:00,72.81,72.91,72.65,72.78,167574.0,62.0782,62.1635,61.9418,62.0527,167574.0
2019-02-28 10:20:00,72.8,72.81,72.5,72.62,41816.0,62.0697,62.0782,61.8139,61.9162,41816.0
2019-02-28 10:30:00,72.62,72.72,72.58,72.63,89124.0,61.9162,62.0015,61.8821,61.9248,89124.0
2019-02-28 10:40:00,72.62,72.68,72.49,72.58,54752.0,61.9162,61.9674,61.8054,61.8821,54752.0
2019-02-28 10:50:00,72.58,72.64,72.45,72.59,93608.0,61.8821,61.9333,61.7713,61.8907,93608.0
2019-02-28 11:00:00,72.59,72.68,72.4,72.44,65188.0,61.8907,61.9674,61.7287,61.7628,65188.0
2019-02-28 11:10:00,72.46,72.47,72.35,72.43,73329.0,61.7798,61.7884,61.686,61.7542,73329.0
2019-02-28 11:20:00,72.42,72.47,72.32,72.42,150595.0,61.7457,61.7884,61.6605,61.7457,150595.0
2019-02-28 11:30:00,72.43,72.81,72.39,72.8,170539.0,61.7542,62.0782,61.7201,62.0697,170539.0
2019-02-28 11:40:00,72.8,72.82,72.66,72.7,107196.0,62.0697,62.0868,61.9503,61.9845,107196.0
2019-02-28 11:50:00,72.7,72.73,72.63,72.71,52477.0,61.9845,62.01,61.9248,61.993,52477.0
2019-02-28 12:00:00,72.7,72.8,72.65,72.74,63668.0,61.9845,62.0697,61.9418,62.0186,63668.0
2019-02-28 12:10:00,72.73,72.84,72.72,72.82,36053.0,62.01,62.1038,62.0015,62.0868,36053.0
2019-02-28 12:20:00,72.81,72.89,72.8,72.81,43865.0,62.0782,62.1464,62.0697,62.0782,43865.0
2019-02-28 12:30:00,72.81,72.88,72.78,72.78,156682.0,62.0782,62.1379,62.0527,62.0527,156682.0
2019-02-28 12:40:00,72.78,72.87,72.74,72.8,47547.0,62.0527,62.1294,62.0186,62.0697,47547.0
2019-02-28 12:50:00,72.8,72.95,72.77,72.94,31026.0,62.0697,62.1976,62.0441,62.1891,31026.0
2019-02-28 13:00:00,72.95,72.99,72.91,72.98,91234.0,62.1976,62.2317,62.1635,62.2232,91234.0
2019-02-28 13:10:00,72.98,73.0,72.9,72.95,49333.0,62.2232,62.2402,62.155,62.1976,49333.0
2019-02-28 13:20:00,72.94,72.96,72.9,72.94,30300.0,62.1891,62.2061,62.155,62.1891,30300.0
2019-02-28 13:30:00,72.93,73.05,72.89,73.0,70950.0,62.1806,62.2829,62.1464,62.2402,70950.0
2019-02-28 13:40:00,73.0,73.02,72.82,72.91,39861.0,62.2402,62.2573,62.0868,62.1635,39861.0
2019-02-28 13:50:00,72.91,72.98,72.91,72.92,34710.0,62.1635,62.2232,62.1635,62.172,34710.0
2019-02-28 14:00:00,72.92,73.03,72.88,72.88,128085.0,62.172,62.2658,62.1379,62.1379,128085.0
2019-02-28 14:10:00,72.89,72.92,72.85,72.89,41477.0,62.1464,62.172,62.1123,62.1464,41477.0
2019-02-28 14:20:00,72.9,72.99,72.88,72.98,35328.0,62.155,62.2317,62.1379,62.2232,35328.0
2019-02-28 14:30:00,72.98,72.99,72.83,72.97,87721.0,62.2232,62.2317,62.0953,62.2147,87721.0
2019-02-28 14:40:00,72.98,72.98,72.83,72.84,35005.0,62.2232,62.2232,62.0953,62.1038,35005.0
2019-02-28 14:50:00,72.85,72.88,72.73,72.82,81342.0,62.1123,62.1379,62.01,62.0868,81342.0
2019-02-28 15:00:00,72.83,72.84,72.7,72.73,76211.0,62.0953,62.1038,61.9845,62.01,76211.0
2019-02-28 15:10:00,72.73,72.8,72.69,72.76,88824.0,62.01,62.0697,61.9759,62.0356,88824.0
2019-02-28 15:20:00,72.76,72.83,72.69,72.82,129588.0,62.0356,62.0953,61.9759,62.0868,129588.0
2019-02-28 15:30:00,72.81,72.99,72.81,72.87,139597.0,62.0782,62.2317,62.0782,62.1294,139597.0
2019-02-28 15:40:00,72.86,72.91,72.77,72.81,152782.0,62.1209,62.1635,62.0441,62.0782,152782.0
2019-02-28 15:50:00,72.81,72.93,72.61,72.66,629668.0,62.0782,62.1806,61.9077,61.9503,629668.0
2019-03-01 09:30:00,73.59,74.46,73.59,74.18,327400.0,62.7433,63.485,62.7433,63.2463,327400.0
2019-03-01 09:40:00,74.18,74.4,74.07,74.07,163166.0,63.2463,63.4339,63.1525,63.1525,163166.0
2019-03-01 09:50:00,74.04,74.22,73.85,73.95,159090.0,63.1269,63.2804,62.9649,63.0502,159090.0
2019-03-01 10:00:00,73.94,73.94,73.42,73.49,171372.0,63.0417,63.0417,62.5983,62.658,171372.0
2019-03-01 10:10:00,73.5,73.5,73.15,73.32,141057.0,62.6665,62.6665,62.3681,62.5131,141057.0
2019-03-01 10:20:00,73.3,73.48,73.09,73.43,105877.0,62.496,62.6495,62.317,62.6069,105877.0
2019-03-01 10:30:00,73.44,73.64,73.28,73.58,167826.0,62.6154,62.7859,62.479,62.7347,167826.0
2019-03-01 10:40:00,73.59,73.8,73.56,73.62,61268.0,62.7433,62.9223,62.7177,62.7689,61268.0
2019-03-01 10:50:00,73.63,73.81,73.49,73.53,110333.0,62.7774,62.9308,62.658,62.6921,110333.0
2019-03-01 11:00:00,73.53,73.57,73.36,73.39,71067.0,62.6921,62.7262,62.5472,62.5728,71067.0
2019-03-01 11:10:00,73.38,73.4,73.22,73.35,89685.0,62.5642,62.5813,62.4278,62.5386,89685.0
2019-03-01 11:20:00,73.35,73.42,73.31,73.4,40992.0,62.5386,62.5983,62.5045,62.5813,40992.0
2019-03-01 11:30:00,73.4,73.43,73.2,73.23,40369.0,62.5813,62.6069,62.4108,62.4363,40369.0
2019-03-01 11:40:00,73.23,73.24,73.09,73.09,40173.0,62.4363,62.4449,62.317,62.317,40173.0
2019-03-01 11:50:00,73.07,73.08,72.87,73.05,65331.0,62.2999,62.3084,62.1294,62.2829,65331.0
2019-03-01 12:00:00,73.04,73.13,73.0,73.11,44973.0,62.2743,62.3511,62.2402,62.334,44973.0
2019-03-01 12:10:00,73.11,73.15,73.04,73.05,58755.0,62.334,62.3681,62.2743,62.2829,58755.0
2019-03-01 12:20:00,73.05,73.15,73.0,73.12,54015.0,62.2829,62.3681,62.2402,62.3425,54015.0
2019-03-01 12:30:00,73.12,73.22,72.3,72.39,500313.0,62.3425,62.4278,61.6434,61.7201,500313.0
2019-03-01 12:40:00,72.39,72.65,71.96,72.56,600321.0,61.7201,61.9418,61.3535,61.8651,600321.0
2019-03-01 12:50:00,72.56,72.79,72.52,72.56,165746.0,61.8651,62.0612,61.831,61.8651,165746.0
2019-03-01 13:00:00,72.56,72.68,72.46,72.65,86438.0,61.8651,61.9674,61.7798,61.9418,86438.0
2019-03-01 13:10:00,72.64,72.67,72.53,72.62,86608.0,61.9333,61.9589,61.8395,61.9162,86608.0
2019-03-01 13:20:00,72.62,72.68,72.52,72.66,78806.0,61.9162,61.9674,61.831,61.9503,78806.0
2019-03-01 13:30:00,72.67,72.7,72.6,72.69,73667.0,61.9589,61.9845,61.8992,61.9759,73667.0
2019-03-01 13:40:00,72.68,72.69,72.59,72.6,45746.0,61.9674,61.9759,61.8907,61.8992,45746.0
2019-03-01 13:50:00,72.6,72.67,72.58,72.64,48627.0,61.8992,61.9589,61.8821,61.9333,48627.0
2019-03-01 14:00:00,72.64,72.74,72.6,72.71,58988.0,61.9333,62.0186,61.8992,61.993,58988.0
2019-03-01 14:10:00,72.71,72.98,72.69,72.96,124905.0,61.993,62.2232,61.9759,62.2061,124905.0
2019-03-01 14:20:00,72.95,73.05,72.92,73.03,142789.0,62.1976,62.2829,62.172,62.2658,142789.0
2019-03-01 14:30:00,73.02,73.05,72.83,72.83,69972.0,62.2573,62.2829,62.0953,62.0953,69972.0
2019-03-01 14:40:00,72.84,72.94,72.84,72.9,56695.0,62.1038,62.1891,62.1038,62.155,56695.0
2019-03-01 14:50:00,72.89,72.94,72.82,72.85,86003.0,62.1464,62.1891,62.0868,62.1123,86003.0
2019-03-01 15:00:00,72.86,72.95,72.81,72.93,79227.0,62.1209,62.1976,62.0782,62.1806,79227.0
2019-03-01 15:10:00,72.92,73.04,72.92,72.98,131834.0,62.172,62.2743,62.172,62.2232,131834.0
2019-03-01 15:20:00,72.97,73.0,72.93,72.95,111258.0,62.2147,62.2402,62.1806,62.1976,111258.0
2019-03-01 15:30:00,72.96,73.06,72.85,73.05,162495.0,62.2061,62.2914,62.1123,62.2829,162495.0
2019-03-01 15:40:00,73.05,73.16,72.95,72.98,241145.0,62.2829,62.3767,62.1976,62.2232,241145.0
2019-03-01 15:50:00,72.98,73.02,72.87,72.94,421563.0,62.2232,62.2573,62.1294,62.1891,421563.0
2019-03-04 09:30:00,73.45,73.47,72.7,73.06,275896.0,62.6239,62.641,61.9845,62.2914,275896.0
2019-03-04 09:40:00,73.06,73.18,72.77,73.0,300812.0,62.2914,62.3937,62.0441,62.2402,300812.0
2019-03-04 09:50:00,72.99,73.08,72.72,73.04,176431.0,62.2317,62.3084,62.0015,62.2743,176431.0
2019-03-04 10:00:00,73.08,73.38,72.92,73.29,154335.0,62.3084,62.5642,62.172,62.4875,154335.0
2019-03-04 10:10:00,73.28,73.75,73.19,73.72,227194.0,62.479,62.8797,62.4022,62.8541,227194.0
2019-03-04 10:20:00,73.73,73.97,73.65,73.89,131453.0,62.8626,63.0673,62.7944,62.9991,131453.0
2019-03-04 10:30:00,73.9,73.9,73.49,73.49,80176.0,63.0076,63.0076,62.658,62.658,80176.0
2019-03-04 10:40:00,73.5,73.53,73.15,73.29,152008.0,62.6665,62.6921,62.3681,62.4875,152008.0
2019-03-04 10:50:00,73.3,73.35,73.26,73.3,109688.0,62.496,62.5386,62.4619,62.496,109688.0
2019-03-04 11:00:00,73.3,73.34,73.15,73.21,216874.0,62.496,62.5301,62.3681,62.4193,216874.0
2019-03-04 11:10:00,73.2,73.36,73.17,73.29,96661.0,62.4108,62.5472,62.3852,62.4875,96661.0
2019-03-04 11:20:00,73.3,73.3,72.82,72.83,93775.0,62.496,62.496,62.0868,62.0953,93775.0
2019-03-04 11:30:00,72.84,73.16,72.77,73.13,104011.0,62.1038,62.3767,62.0441,62.3511,104011.0
2019-03-04 11:40:00,73.14,73.14,72.95,73.0,77732.0,62.3596,62.3596,62.1976,62.2402,77732.0
2019-03-04 11:50:00,73.0,73.04,72.74,72.83,108424.0,62.2402,62.2743,62.0186,62.0953,108424.0
2019-03-04 12:00:00,72.82,73.01,72.79,72.96,69530.0,62.0868,62.2488,62.0612,62.2061,69530.0
2019-03-04 12:10:00,72.97,73.0,72.52,72.55,185999.0,62.2147,62.2402,61.831,61.8566,185999.0
2019-03-04 12:20:00,72.54,72.78,72.54,72.78,64211.0,61.848,62.0527,61.848,62.0527,64211.0
2019-03-04 12:30:00,72.78,72.9,72.64,72.66,57084.0,62.0527,62.155,61.9333,61.9503,57084.0
2019-03-04 12:40:00,72.65,72.65,72.52,72.62,92091.0,61.9418,61.9418,61.831,61.9162,92091.0
2019-03-04 12:50:00,72.6,72.71,72.49,72.6,98518.0,61.8992,61.993,61.8054,61.8992,98518.0
2019-03-04 13:00:00,72.6,72.62,72.45,72.51,93360.0,61.8992,61.9162,61.7713,61.8225,93360.0
2019-03-04 13:10:00,72.51,72.61,72.5,72.59,86754.0,61.8225,61.9077,61.8139,61.8907,86754.0
2019-03-04 13:20:00,72.59,72.77,72.59,72.77,52880.0,61.8907,62.0441,61.8907,62.0441,52880.0
2019-03-04 13:30:00,72.77,72.8,72.7,72.75,60517.0,62.0441,62.0697,61.9845,62.0271,60517.0
2019-03-04 13:40:00,72.75,72.89,72.73,72.83,71777.0,62.0271,62.1464,62.01,62.0953,71777.0
2019-03-04 13:50:00,72.83,73.01,72.8,72.84,106848.0,62.0953,62.2488,62.0697,62.1038,106848.0
2019-03-04 14:00:00,72.84,73.0,72.72,72.95,105182.0,62.1038,62.2402,62.0015,62.1976,105182.0
2019-03-04 14:10:00,72.95,73.01,72.88,72.99,105320.0,62.1976,62.2488,62.1379,62.2317,105320.0
2019-03-04 14:20:00,73.0,73.2,72.99,73.19,91987.0,62.2402,62.4108,62.2317,62.4022,91987.0
2019-03-04 14:30:00,73.2,73.21,72.89,72.94,102456.0,62.4108,62.4193,62.1464,62.1891,102456.0
2019-03-04 14:40:00,72.94,73.05,72.88,72.89,100374.0,62.1891,62.2829,62.1379,62.1464,100374.0
2019-03-04 14:50:00,72.89,72.94,72.64,72.65,139400.0,62.1464,62.1891,61.9333,61.9418,139400.0
2019-03-04 15:00:00,72.65,72.75,72.65,72.73,108183.0,61.9418,62.0271,61.9418,62.01,108183.0
2019-03-04 15:10:00,72.74,72.85,72.72,72.84,155323.0,62.0186,62.1123,62.0015,62.1038,155323.0
2019-03-04 15:20:00,72.84,73.01,72.76,72.92,182152.0,62.1038,62.2488,62.0356,62.172,182152.0
2019-03-04 15:30:00,72.93,72.97,72.8,72.86,315859.0,62.1806,62.2147,62.0697,62.1209,315859.0
2019-03-04 15:40:00,72.87,72.89,72.71,72.8,342550.0,62.1294,62.1464,61.993,62.0697,342550.0
2019-03-04 15:50:00,72.8,72.82,72.57,72.68,751909.0,62.0697,62.0868,61.8736,61.9674,751909.0
2019-03-05 09:30:00,76.49,76.5,74.39,74.43,1868508.0,65.2158,65.2244,63.4254,63.4595,1868508.0
2019-03-05 09:40:00,74.41,75.74,74.12,75.69,1256299.0,63.4424,64.5764,63.1952,64.5337,1256299.0
2019-03-05 09:50:00,75.68,76.45,75.43,76.41,1074517.0,64.5252,65.1817,64.3121,65.1476,1074517.0
2019-03-05 10:00:00,76.37,76.5,76.11,76.43,654905.0,65.1135,65.2244,64.8918,65.1647,654905.0
2019-03-05 10:10:00,76.45,76.48,75.74,75.93,596052.0,65.1817,65.2073,64.5764,64.7384,596052.0
2019-03-05 10:20:00,75.95,76.24,75.55,75.86,619685.0,64.7554,65.0027,64.4144,64.6787,619685.0
2019-03-05 10:30:00,75.86,75.88,75.64,75.76,317885.0,64.6787,64.6957,64.4911,64.5934,317885.0
2019-03-05 10:40:00,75.77,75.93,75.21,75.43,341972.0,64.602,64.7384,64.1245,64.3121,341972.0
2019-03-05 10:50:00,75.42,75.62,75.26,75.52,298183.0,64.3035,64.4741,64.1671,64.3888,298183.0
2019-03-05 11:00:00,75.52,75.79,75.47,75.7,253594.0,64.3888,64.619,64.3462,64.5423,253594.0
2019-03-05 11:10:00,75.7,76.16,75.62,76.06,465778.0,64.5423,64.9345,64.4741,64.8492,465778.0
2019-03-05 11:20:00,76.06,76.23,75.99,76.14,203535.0,64.8492,64.9942,64.7895,64.9174,203535.0
2019-03-05 11:30:00,76.14,76.26,76.08,76.23,223295.0,64.9174,65.0197,64.8663,64.9942,223295.0
2019-03-05 11:40:00,76.23,76.4,76.11,76.14,194650.0,64.9942,65.1391,64.8918,64.9174,194650.0
2019-03-05 11:50:00,76.13,76.21,76.06,76.2,206716.0,64.9089,64.9771,64.8492,64.9686,206716.0
2019-03-05 12:00:00,76.18,76.36,76.12,76.23,188159.0,64.9515,65.105,64.9004,64.9942,188159.0
2019-03-05 12:10:00,76.23,76.28,76.1,76.16,164504.0,64.9942,65.0368,64.8833,64.9345,164504.0
2019-03-05 12:20:00,76.16,76.28,76.15,76.21,119952.0,64.9345,65.0368,64.9259,64.9771,119952.0
2019-03-05 12:30:00,76.22,76.28,76.14,76.25,169119.0,64.9856,65.0368,64.9174,65.0112,169119.0
2019-03-05 12:40:00,76.26,76.29,76.2,76.21,131477.0,65.0197,65.0453,64.9686,64.9771,131477.0
2019-03-05 12:50:00,76.21,76.48,76.2,76.47,198348.0,64.9771,65.2073,64.9686,65.1988,198348.0
2019-03-05 13:00:00,76.46,76.49,76.28,76.43,236379.0,65.1903,65.2158,65.0368,65.1647,236379.0
2019-03-05 13:10:00,76.42,76.49,76.14,76.15,210082.0,65.1561,65.2158,64.9174,64.9259,210082.0
2019-03-05 13:20:00,76.14,76.22,76.05,76.2,180375.0,64.9174,64.9856,64.8407,64.9686,180375.0
2019-03-05 13:30:00,76.2,76.21,76.1,76.17,101106.0,64.9686,64.9771,64.8833,64.943,101106.0
2019-03-05 13:40:00,76.17,76.18,75.95,76.04,169277.0,64.943,64.9515,64.7554,64.8322,169277.0
2019-03-05 13:50:00,76.02,76.18,75.99,76.0,122644.0,64.8151,64.9515,64.7895,64.7981,122644.0
2019-03-05 14:00:00,75.99,76.33,75.99,76.27,128631.0,64.7895,65.0794,64.7895,65.0283,128631.0
2019-03-05 14:10:00,76.28,76.31,76.15,76.29,91621.0,65.0368,65.0624,64.9259,65.0453,91621.0
2019-03-05 14:20:00,76.3,76.56,76.29,76.42,305892.0,65.0538,65.2755,65.0453,65.1561,305892.0
2019-03-05 14:30:00,76.41,76.43,76.11,76.17,170980.0,65.1476,65.1647,64.8918,64.943,170980.0
2019-03-05 14:40:00,76.16,76.55,76.0,76.17,230216.0,64.9345,65.267,64.7981,64.943,230216.0
2019-03-05 14:50:00,76.18,76.18,76.02,76.12,117174.0,64.9515,64.9515,64.8151,64.9004,117174.0
2019-03-05 15:00:00,76.12,76.23,75.98,76.03,128473.0,64.9004,64.9942,64.781,64.8236,128473.0
2019-03-05 15:10:00,76.03,76.17,75.99,76.16,136397.0,64.8236,64.943,64.7895,64.9345,136397.0
2019-03-05 15:20:00,76.17,76.34,76.14,76.27,232838.0,64.943,65.0879,64.9174,65.0283,232838.0
2019-03-05 15:30:00,76.27,76.49,76.25,76.44,344756.0,65.0283,65.2158,65.0112,65.1732,344756.0
2019-03-05 15:40:00,76.45,76.45,76.26,76.29,428581.0,65.1817,65.1817,65.0197,65.0453,428581.0
2019-03-05 15:50:00,76.3,76.31,75.98,76.01,856394.0,65.0538,65.0624,64.781,64.8066,856394.0
2019-03-06 09:30:00,76.82,77.44,76.26,77.3,571002.0,65.4972,66.0258,65.0197,65.9064,571002.0
2019-03-06 09:40:00,77.28,77.42,76.96,77.14,245431.0,65.8894,66.0088,65.6166,65.77,245431.0
2019-03-06 09:50:00,77.15,77.39,76.9,77.15,410443.0,65.7785,65.9832,65.5654,65.7785,410443.0
2019-03-06 10:00:00,77.18,77.23,76.95,77.22,346369.0,65.8041,65.8468,65.608,65.8382,346369.0
2019-03-06 10:10:00,77.21,77.22,76.45,76.52,293445.0,65.8297,65.8382,65.1817,65.2414,293445.0
2019-03-06 10:20:00,76.51,76.58,76.34,76.4,201607.0,65.2329,65.2926,65.0879,65.1391,201607.0
2019-03-06 10:30:00,76.37,76.51,76.17,76.41,163778.0,65.1135,65.2329,64.943,65.1476,163778.0
2019-03-06 10:40:00,76.4,76.53,76.13,76.15,96778.0,65.1391,65.2499,64.9089,64.9259,96778.0
2019-03-06 10:50:00,76.15,76.53,76.13,76.52,121424.0,64.9259,65.2499,64.9089,65.2414,121424.0
2019-03-06 11:00:00,76.5,76.9,76.48,76.76,198947.0,65.2244,65.5654,65.2073,65.446,198947.0
2019-03-06 11:10:00,76.77,76.77,76.48,76.49,111910.0,65.4546,65.4546,65.2073,65.2158,111910.0
2019-03-06 11:20:00,76.49,76.6,76.38,76.52,120548.0,65.2158,65.3096,65.122,65.2414,120548.0
2019-03-06 11:30:00,76.51,76.52,76.33,76.38,120242.0,65.2329,65.2414,65.0794,65.122,120242.0
2019-03-06 11:40:00,76.37,76.39,76.25,76.34,94910.0,65.1135,65.1306,65.0112,65.0879,94910.0
2019-03-06 11:50:00,76.34,76.37,76.13,76.36,94832.0,65.0879,65.1135,64.9089,65.105,94832.0
2019-03-06 12:00:00,76.35,76.62,76.33,76.6,105131.0,65.0965,65.3267,65.0794,65.3096,105131.0
2019-03-06 12:10:00,76.62,76.75,76.58,76.58,119806.0,65.3267,65.4375,65.2926,65.2926,119806.0
2019-03-06 12:20:00,76.59,76.69,76.56,76.64,68249.0,65.3011,65.3864,65.2755,65.3437,68249.0
2019-03-06 12:30:00,76.65,76.87,76.64,76.81,89033.0,65.3522,65.5398,65.3437,65.4887,89033.0
2019-03-06 12:40:00,76.81,76.91,76.73,76.76,79971.0,65.4887,65.5739,65.4205,65.446,79971.0
2019-03-06 12:50:00,76.76,76.88,76.75,76.79,85836.0,65.446,65.5483,65.4375,65.4716,85836.0
2019-03-06 13:00:00,76.79,76.85,76.66,76.75,112849.0,65.4716,65.5228,65.3608,65.4375,112849.0
2019-03-06 13:10:00,76.74,76.84,76.7,76.84,102856.0,65.429,65.5142,65.3949,65.5142,102856.0
2019-03-06 13:20:00,76.83,76.85,76.69,76.72,134500.0,65.5057,65.5228,65.3864,65.4119,134500.0
2019-03-06 13:30:00,76.72,76.96,76.72,76.95,118630.0,65.4119,65.6166,65.4119,65.608,118630.0
2019-03-06 13:40:00,76.96,76.98,76.9,76.93,71691.0,65.6166,65.6336,65.5654,65.591,71691.0
2019-03-06 13:50:00,76.93,77.21,76.92,77.18,104115.0,65.591,65.8297,65.5824,65.8041,104115.0
2019-03-06 14:00:00,77.18,77.24,77.11,77.16,92058.0,65.8041,65.8553,65.7444,65.7871,92058.0
2019-03-06 14:10:00,77.16,77.21,77.07,77.09,89427.0,65.7871,65.8297,65.7103,65.7274,89427.0
2019-03-06 14:20:00,77.1,77.22,77.09,77.2,90775.0,65.7359,65.8382,65.7274,65.8212,90775.0
2019-03-06 14:30:00,77.2,77.24,77.02,77.05,139014.0,65.8212,65.8553,65.6677,65.6933,139014.0
2019-03-06 14:40:00,77.05,77.07,76.94,76.98,147821.0,65.6933,65.7103,65.5995,65.6336,147821.0
2019-03-06 14:50:00,76.98,77.05,76.8,76.8,159018.0,65.6336,65.6933,65.4801,65.4801,159018.0
2019-03-06 15:00:00,76.81,76.94,76.79,76.93,175533.0,65.4887,65.5995,65.4716,65.591,175533.0
2019-03-06 15:10:00,76.93,77.02,76.8,76.92,194319.0,65.591,65.6677,65.4801,65.5824,194319.0
2019-03-06 15:20:00,76.91,77.05,76.88,76.96,171412.0,65.5739,65.6933,65.5483,65.6166,171412.0
2019-03-06 15:30:00,76.95,77.12,76.95,77.06,173696.0,65.608,65.753,65.608,65.7018,173696.0
2019-03-06 15:40:00,77.06,77.07,76.9,76.94,189023.0,65.7018,65.7103,65.5654,65.5995,189023.0
2019-03-06 15:50:00,76.93,76.98,76.86,76.9,488399.0,65.591,65.6336,65.5313,65.5654,488399.0
2019-03-07 09:30:00,76.33,76.59,75.81,76.19,331453.0,65.0794,65.3011,64.6361,64.96,331453.0
2019-03-07 09:40:00,76.19,76.62,76.16,76.45,166501.0,64.96,65.3267,64.9345,65.1817,166501.0
2019-03-07 09:50:00,76.43,76.89,76.3,76.89,151549.0,65.1647,65.5569,65.0538,65.5569,151549.0
2019-03-07 10:00:00,76.86,76.99,76.48,76.54,129389.0,65.5313,65.6421,65.2073,65.2585,129389.0
2019-03-07 10:10:00,76.53,76.59,76.46,76.51,107669.0,65.2499,65.3011,65.1903,65.2329,107669.0
2019-03-07 10:20:00,76.5,76.64,76.48,76.62,74443.0,65.2244,65.3437,65.2073,65.3267,74443.0
2019-03-07 10:30:00,76.59,76.68,76.51,76.51,82902.0,65.3011,65.3778,65.2329,65.2329,82902.0
2019-03-07 10:40:00,76.49,76.53,76.22,76.27,81905.0,65.2158,65.2499,64.9856,65.0283,81905.0
2019-03-07 10:50:00,76.26,76.35,76.21,76.34,71507.0,65.0197,65.0965,64.9771,65.0879,71507.0
2019-03-07 11:00:00,76.34,76.43,76.07,76.1,76468.0,65.0879,65.1647,64.8577,64.8833,76468.0
2019-03-07 11:10:00,76.11,76.18,75.96,76.04,71740.0,64.8918,64.9515,64.7639,64.8322,71740.0
2019-03-07 11:20:00,76.05,76.22,75.99,76.16,69049.0,64.8407,64.9856,64.7895,64.9345,69049.0
2019-03-07 11:30:00,76.16,76.4,76.16,76.21,47558.0,64.9345,65.1391,64.9345,64.9771,47558.0
2019-03-07 11:40:00,76.22,76.25,75.98,75.98,62293.0,64.9856,65.0112,64.781,64.781,62293.0
2019-03-07 11:50:00,75.98,76.0,75.89,75.92,98816.0,64.781,64.7981,64.7043,64.7298,98816.0
2019-03-07 12:00:00,75.92,75.99,75.84,75.88,134952.0,64.7298,64.7895,64.6616,64.6957,134952.0
2019-03-07 12:10:00,75.88,75.89,75.52,75.61,129383.0,64.6957,64.7043,64.3888,64.4655,129383.0
2019-03-07 12:20:00,75.61,75.79,75.57,75.76,81605.0,64.4655,64.619,64.4314,64.5934,81605.0
2019-03-07 12:30:00,75.76,75.78,75.58,75.76,134532.0,64.5934,64.6105,64.44,64.5934,134532.0
2019-03-07 12:40:00,75.76,75.95,75.76,75.84,78644.0,64.5934,64.7554,64.5934,64.6616,78644.0
2019-03-07 12:50:00,75.84,75.98,75.77,75.85,52385.0,64.6616,64.781,64.602,64.6702,52385.0
2019-03-07 13:00:00,75.85,75.88,75.76,75.79,52822.0,64.6702,64.6957,64.5934,64.619,52822.0
2019-03-07 13:10:00,75.78,75.83,75.76,75.81,52511.0,64.6105,64.6531,64.5934,64.6361,52511.0
2019-03-07 13:20:00,75.81,75.99,75.81,75.92,113207.0,64.6361,64.7895,64.6361,64.7298,113207.0
2019-03-07 13:30:00,75.91,76.02,75.86,76.01,102408.0,64.7213,64.8151,64.6787,64.8066,102408.0
2019-03-07 13:40:00,76.02,76.07,76.0,76.06,48057.0,64.8151,64.8577,64.7981,64.8492,48057.0
2019-03-07 13:50:00,76.07,76.09,75.94,76.01,95110.0,64.8577,64.8748,64.7469,64.8066,95110.0
2019-03-07 14:00:00,76.01,76.06,75.96,75.98,75545.0,64.8066,64.8492,64.7639,64.781,75545.0
2019-03-07 14:10:00,75.97,76.01,75.7,76.01,176941.0,64.7725,64.8066,64.5423,64.8066,176941.0
2019-03-07 14:20:00,76.02,76.09,75.99,76.02,216870.0,64.8151,64.8748,64.7895,64.8151,216870.0
2019-03-07 14:30:00,76.03,76.06,75.96,76.0,79366.0,64.8236,64.8492,64.7639,64.7981,79366.0
2019-03-07 14:40:00,76.01,76.12,76.01,76.06,60677.0,64.8066,64.9004,64.8066,64.8492,60677.0
2019-03-07 14:50:00,76.06,76.19,76.04,76.07,55385.0,64.8492,64.96,64.8322,64.8577,55385.0
2019-03-07 15:00:00,76.06,76.13,76.01,76.12,84079.0,64.8492,64.9089,64.8066,64.9004,84079.0
2019-03-07 15:10:00,76.12,76.17,76.08,76.17,74593.0,64.9004,64.943,64.8663,64.943,74593.0
2019-03-07 15:20:00,76.16,76.18,76.06,76.06,62374.0,64.9345,64.9515,64.8492,64.8492,62374.0
2019-03-07 15:30:00,76.06,76.15,76.01,76.15,126004.0,64.8492,64.9259,64.8066,64.9259,126004.0
2019-03-07 15:40:00,76.15,76.15,75.99,76.0,147402.0,64.9259,64.9259,64.7895,64.7981,147402.0
2019-03-07 15:50:00,76.0,76.25,75.97,76.17,383331.0,64.7981,65.0112,64.7725,64.943,383331.0
2019-03-08 09:30:00,75.88,75.94,75.52,75.83,158579.0,64.6957,64.7469,64.3888,64.6531,158579.0
2019-03-08 09:40:00,75.82,75.95,75.6,75.65,128071.0,64.6446,64.7554,64.457,64.4996,128071.0
2019-03-08 09:50:00,75.66,75.66,75.26,75.3,104817.0,64.5082,64.5082,64.1671,64.2012,104817.0
2019-03-08 10:00:00,75.3,75.35,74.79,74.95,162696.0,64.2012,64.2439,63.7664,63.9028,162696.0
2019-03-08 10:10:00,74.95,75.16,74.86,74.9,103913.0,63.9028,64.0819,63.8261,63.8602,103913.0
2019-03-08 10:20:00,74.87,75.15,74.83,75.0,137526.0,63.8346,64.0733,63.8005,63.9454,137526.0
2019-03-08 10:30:00,75.02,75.21,74.92,75.05,84838.0,63.9625,64.1245,63.8772,63.9881,84838.0
2019-03-08 10:40:00,75.04,75.33,75.02,75.12,75571.0,63.9796,64.2268,63.9625,64.0478,75571.0
2019-03-08 10:50:00,75.12,75.28,75.04,75.09,89353.0,64.0478,64.1842,63.9796,64.0222,89353.0
2019-03-08 11:00:00,75.11,75.26,75.06,75.12,46183.0,64.0392,64.1671,63.9966,64.0478,46183.0
2019-03-08 11:10:00,75.11,75.15,75.02,75.04,49210.0,64.0392,64.0733,63.9625,63.9796,49210.0
2019-03-08 11:20:00,75.05,75.15,75.0,75.05,55320.0,63.9881,64.0733,63.9454,63.9881,55320.0
2019-03-08 11:30:00,75.06,75.14,75.0,75.03,40863.0,63.9966,64.0648,63.9454,63.971,40863.0
2019-03-08 11:40:00,75.04,75.16,74.94,75.09,54684.0,63.9796,64.0819,63.8943,64.0222,54684.0
2019-03-08 11:50:00,75.09,75.13,75.01,75.03,111114.0,64.0222,64.0563,63.954,63.971,111114.0
2019-03-08 12:00:00,75.03,75.08,74.98,75.06,87751.0,63.971,64.0137,63.9284,63.9966,87751.0
2019-03-08 12:10:00,75.06,75.23,75.05,75.22,97157.0,63.9966,64.1415,63.9881,64.133,97157.0
2019-03-08 12:20:00,75.22,75.35,75.2,75.28,103625.0,64.133,64.2439,64.116,64.1842,103625.0
2019-03-08 12:30:00,75.28,75.34,75.24,75.28,42409.0,64.1842,64.2353,64.1501,64.1842,42409.0
2019-03-08 12:40:00,75.27,75.34,75.26,75.3,38313.0,64.1757,64.2353,64.1671,64.2012,38313.0
2019-03-08 12:50:00,75.29,75.32,75.2,75.25,68189.0,64.1927,64.2183,64.116,64.1586,68189.0
2019-03-08 13:00:00,75.26,75.31,75.2,75.24,52517.0,64.1671,64.2098,64.116,64.1501,52517.0
2019-03-08 13:10:00,75.24,75.29,75.13,75.15,49261.0,64.1501,64.1927,64.0563,64.0733,49261.0
2019-03-08 13:20:00,75.15,75.16,75.08,75.12,41922.0,64.0733,64.0819,64.0137,64.0478,41922.0
2019-03-08 13:30:00,75.12,75.29,75.08,75.28,50328.0,64.0478,64.1927,64.0137,64.1842,50328.0
2019-03-08 13:40:00,75.28,75.35,75.25,75.3,46657.0,64.1842,64.2439,64.1586,64.2012,46657.0
2019-03-08 13:50:00,75.31,75.32,75.19,75.22,63017.0,64.2098,64.2183,64.1074,64.133,63017.0
2019-03-08 14:00:00,75.22,75.27,75.15,75.26,39015.0,64.133,64.1757,64.0733,64.1671,39015.0
2019-03-08 14:10:00,75.27,75.37,75.23,75.33,50597.0,64.1757,64.2609,64.1415,64.2268,50597.0
2019-03-08 14:20:00,75.32,75.35,75.24,75.25,38098.0,64.2183,64.2439,64.1501,64.1586,38098.0
2019-03-08 14:30:00,75.25,75.35,75.24,75.32,44478.0,64.1586,64.2439,64.1501,64.2183,44478.0
2019-03-08 14:40:00,75.33,75.48,75.32,75.48,59958.0,64.2268,64.3547,64.2183,64.3547,59958.0
2019-03-08 14:50:00,75.48,75.61,75.48,75.54,51844.0,64.3547,64.4655,64.3547,64.4059,51844.0
2019-03-08 15:00:00,75.55,75.66,75.53,75.55,74062.0,64.4144,64.5082,64.3973,64.4144,74062.0
2019-03-08 15:10:00,75.54,75.54,75.31,75.41,127397.0,64.4059,64.4059,64.2098,64.295,127397.0
2019-03-08 15:20:00,75.41,75.49,75.4,75.43,62950.0,64.295,64.3632,64.2865,64.3121,62950.0
2019-03-08 15:30:00,75.42,75.52,75.39,75.43,131508.0,64.3035,64.3888,64.278,64.3121,131508.0
2019-03-08 15:40:00,75.43,75.72,75.43,75.63,149551.0,64.3121,64.5593,64.3121,64.4826,149551.0
2019-03-08 15:50:00,75.64,75.9,75.63,75.79,412768.0,64.4911,64.7128,64.4826,64.619,412768.0
2019-03-11 09:30:00,75.82,75.99,75.65,75.7,159028.0,64.6446,64.7895,64.4996,64.5423,159028.0
2019-03-11 09:40:00,75.71,75.81,75.44,75.61,135657.0,64.5508,64.6361,64.3206,64.4655,135657.0
2019-03-11 09:50:00,75.59,75.89,75.59,75.76,74154.0,64.4485,64.7043,64.4485,64.5934,74154.0
2019-03-11 10:00:00,75.76,75.86,75.57,75.64,93943.0,64.5934,64.6787,64.4314,64.4911,93943.0
2019-03-11 10:10:00,75.63,75.66,75.46,75.63,62805.0,64.4826,64.5082,64.3376,64.4826,62805.0
2019-03-11 10:20:00,75.63,75.79,75.61,75.66,47499.0,64.4826,64.619,64.4655,64.5082,47499.0
2019-03-11 10:30:00,75.65,75.87,75.64,75.87,55732.0,64.4996,64.6872,64.4911,64.6872,55732.0
2019-03-11 10:40:00,75.86,76.16,75.82,76.15,82865.0,64.6787,64.9345,64.6446,64.9259,82865.0
2019-03-11 10:50:00,76.15,76.2,76.01,76.13,68105.0,64.9259,64.9686,64.8066,64.9089,68105.0
2019-03-11 11:00:00,76.11,76.16,76.03,76.11,53087.0,64.8918,64.9345,64.8236,64.8918,53087.0
2019-03-11 11:10:00,76.1,76.17,76.04,76.06,32023.0,64.8833,64.943,64.8322,64.8492,32023.0
2019-03-11 11:20:00,76.07,76.12,75.97,76.0,29747.0,64.8577,64.9004,64.7725,64.7981,29747.0
2019-03-11 11:30:00,75.99,76.09,75.93,76.03,58352.0,64.7895,64.8748,64.7384,64.8236,58352.0
2019-03-11 11:40:00,76.05,76.12,75.97,75.97,31224.0,64.8407,64.9004,64.7725,64.7725,31224.0
2019-03-11 11:50:00,75.98,76.03,75.92,76.02,47055.0,64.781,64.8236,64.7298,64.8151,47055.0
2019-03-11 12:00:00,76.01,76.1,75.99,76.08,32279.0,64.8066,64.8833,64.7895,64.8663,32279.0
2019-03-11 12:10:00,76.09,76.12,76.05,76.05,44003.0,64.8748,64.9004,64.8407,64.8407,44003.0
2019-03-11 12:20:00,76.05,76.06,75.97,76.01,30921.0,64.8407,64.8492,64.7725,64.8066,30921.0
2019-03-11 12:30:00,76.01,76.08,76.0,76.03,30225.0,64.8066,64.8663,64.7981,64.8236,30225.0
2019-03-11 12:40:00,76.03,76.13,76.03,76.06,21138.0,64.8236,64.9089,64.8236,64.8492,21138.0
2019-03-11 12:50:00,76.04,76.06,75.97,76.02,24837.0,64.8322,64.8492,64.7725,64.8151,24837.0
2019-03-11 13:00:00,76.02,76.08,75.97,76.02,35730.0,64.8151,64.8663,64.7725,64.8151,35730.0
2019-03-11 13:10:00,76.02,76.09,76.0,76.04,37020.0,64.8151,64.8748,64.7981,64.8322,37020.0
2019-03-11 13:20:00,76.04,76.07,76.0,76.04,36707.0,64.8322,64.8577,64.7981,64.8322,36707.0
2019-03-11 13:30:00,76.04,76.14,76.03,76.1,43420.0,64.8322,64.9174,64.8236,64.8833,43420.0
2019-03-11 13:40:00,76.1,76.15,76.03,76.03,38405.0,64.8833,64.9259,64.8236,64.8236,38405.0
2019-03-11 13:50:00,76.02,76.1,76.02,76.08,41244.0,64.8151,64.8833,64.8151,64.8663,41244.0
2019-03-11 14:00:00,76.08,76.08,75.96,75.99,38852.0,64.8663,64.8663,64.7639,64.7895,38852.0
2019-03-11 14:10:00,75.99,76.04,75.97,76.02,37083.0,64.7895,64.8322,64.7725,64.8151,37083.0
2019-03-11 14:20:00,76.03,76.08,75.98,76.03,42116.0,64.8236,64.8663,64.781,64.8236,42116.0
2019-03-11 14:30:00,76.02,76.11,76.02,76.09,35095.0,64.8151,64.8918,64.8151,64.8748,35095.0
2019-03-11 14:40:00,76.09,76.14,75.98,76.02,32904.0,64.8748,64.9174,64.781,64.8151,32904.0
2019-03-11 14:50:00,76.02,76.17,76.02,76.17,37180.0,64.8151,64.943,64.8151,64.943,37180.0
2019-03-11 15:00:00,76.15,76.23,76.13,76.2,43015.0,64.9259,64.9942,64.9089,64.9686,43015.0
2019-03-11 15:10:00,76.2,76.24,76.19,76.22,49469.0,64.9686,65.0027,64.96,64.9856,49469.0
2019-03-11 15:20:00,76.22,76.27,76.12,76.16,77078.0,64.9856,65.0283,64.9004,64.9345,77078.0
2019-03-11 15:30:00,76.17,76.29,76.15,76.18,64229.0,64.943,65.0453,64.9259,64.9515,64229.0
2019-03-11 15:40:00,76.17,76.3,76.13,76.28,91496.0,64.943,65.0538,64.9089,65.0368,91496.0
2019-03-11 15:50:00,76.28,76.28,76.15,76.26,285066.0,65.0368,65.0368,64.9259,65.0197,285066.0
2019-03-12 09:30:00,76.44,76.5,76.12,76.24,102892.0,65.1732,65.2244,64.9004,65.0027,102892.0
2019-03-12 09:40:00,76.26,76.46,76.07,76.09,96370.0,65.0197,65.1903,64.8577,64.8748,96370.0
2019-03-12 09:50:00,76.11,76.22,76.0,76.17,95301.0,64.8918,64.9856,64.7981,64.943,95301.0
2019-03-12 10:00:00,76.17,76.18,76.01,76.1,70961.0,64.943,64.9515,64.8066,64.8833,70961.0
2019-03-12 10:10:00,76.1,76.23,76.04,76.18,53504.0,64.8833,64.9942,64.8322,64.9515,53504.0
2019-03-12 10:20:00,76.18,76.27,76.14,76.19,57875.0,64.9515,65.0283,64.9174,64.96,57875.0
2019-03-12 10:30:00,76.19,76.22,76.06,76.12,68606.0,64.96,64.9856,64.8492,64.9004,68606.0
2019-03-12 10:40:00,76.12,76.18,75.83,75.89,86361.0,64.9004,64.9515,64.6531,64.7043,86361.0
2019-03-12 10:50:00,75.89,75.99,75.84,75.95,82690.0,64.7043,64.7895,64.6616,64.7554,82690.0
2019-03-12 11:00:00,75.95,75.99,75.86,75.98,52743.0,64.7554,64.7895,64.6787,64.781,52743.0
2019-03-12 11:10:00,75.99,75.99,75.85,75.93,53001.0,64.7895,64.7895,64.6702,64.7384,53001.0
2019-03-12 11:20:00,75.92,75.97,75.77,75.82,52381.0,64.7298,64.7725,64.602,64.6446,52381.0
2019-03-12 11:30:00,75.82,75.97,75.8,75.97,52376.0,64.6446,64.7725,64.6275,64.7725,52376.0
2019-03-12 11:40:00,75.96,75.98,75.82,75.86,60932.0,64.7639,64.781,64.6446,64.6787,60932.0
2019-03-12 11:50:00,75.86,76.07,75.85,76.07,70046.0,64.6787,64.8577,64.6702,64.8577,70046.0
2019-03-12 12:00:00,76.07,76.1,75.99,76.06,43083.0,64.8577,64.8833,64.7895,64.8492,43083.0
2019-03-12 12:10:00,76.06,76.14,76.02,76.14,44758.0,64.8492,64.9174,64.8151,64.9174,44758.0
2019-03-12 12:20:00,76.13,76.2,76.09,76.11,48269.0,64.9089,64.9686,64.8748,64.8918,48269.0
2019-03-12 12:30:00,76.11,76.12,76.02,76.06,33362.0,64.8918,64.9004,64.8151,64.8492,33362.0
2019-03-12 12:40:00,76.06,76.09,75.98,76.0,35670.0,64.8492,64.8748,64.781,64.7981,35670.0
2019-03-12 12:50:00,76.0,76.06,75.97,76.04,36668.0,64.7981,64.8492,64.7725,64.8322,36668.0
2019-03-12 13:00:00,76.04,76.14,76.03,76.13,36161.0,64.8322,64.9174,64.8236,64.9089,36161.0
2019-03-12 13:10:00,76.14,76.15,76.1,76.11,36999.0,64.9174,64.9259,64.8833,64.8918,36999.0
2019-03-12 13:20:00,76.11,76.22,76.11,76.15,53847.0,64.8918,64.9856,64.8918,64.9259,53847.0
2019-03-12 13:30:00,76.16,76.25,76.13,76.25,52869.0,64.9345,65.0112,64.9089,65.0112,52869.0
2019-03-12 13:40:00,76.25,76.28,76.22,76.27,35480.0,65.0112,65.0368,64.9856,65.0283,35480.0
2019-03-12 13:50:00,76.27,76.34,76.2,76.23,48108.0,65.0283,65.0879,64.9686,64.9942,48108.0
2019-03-12 14:00:00,76.24,76.25,76.12,76.16,50190.0,65.0027,65.0112,64.9004,64.9345,50190.0
2019-03-12 14:10:00,76.16,76.24,76.14,76.23,36274.0,64.9345,65.0027,64.9174,64.9942,36274.0
2019-03-12 14:20:00,76.22,76.23,76.09,76.1,41269.0,64.9856,64.9942,64.8748,64.8833,41269.0
2019-03-12 14:30:00,76.09,76.15,76.07,76.09,36568.0,64.8748,64.9259,64.8577,64.8748,36568.0
2019-03-12 14:40:00,76.09,76.2,76.08,76.19,50326.0,64.8748,64.9686,64.8663,64.96,50326.0
2019-03-12 14:50:00,76.19,76.21,76.14,76.17,36815.0,64.96,64.9771,64.9174,64.943,36815.0
2019-03-12 15:00:00,76.17,76.17,76.1,76.14,41156.0,64.943,64.943,64.8833,64.9174,41156.0
2019-03-12 15:10:00,76.12,76.15,76.06,76.1,96721.0,64.9004,64.9259,64.8492,64.8833,96721.0
2019-03-12 15:20:00,76.1,76.21,76.08,76.15,82165.0,64.8833,64.9771,64.8663,64.9259,82165.0
2019-03-12 15:30:00,76.16,76.21,76.08,76.19,116529.0,64.9345,64.9771,64.8663,64.96,116529.0
2019-03-12 15:40:00,76.2,76.3,76.18,76.2,116152.0,64.9686,65.0538,64.9515,64.9686,116152.0
2019-03-12 15:50:00,76.21,76.23,76.13,76.19,335888.0,64.9771,64.9942,64.9089,64.96,335888.0
2019-03-13 09:30:00,76.26,76.59,76.18,76.42,118316.0,65.0197,65.3011,64.9515,65.1561,118316.0
2019-03-13 09:40:00,76.42,76.52,76.21,76.42,77677.0,65.1561,65.2414,64.9771,65.1561,77677.0
2019-03-13 09:50:00,76.44,76.54,76.33,76.51,59797.0,65.1732,65.2585,65.0794,65.2329,59797.0
2019-03-13 10:00:00,76.5,76.69,76.47,76.69,81153.0,65.2244,65.3864,65.1988,65.3864,81153.0
2019-03-13 10:10:00,76.68,76.78,76.54,76.56,62085.0,65.3778,65.4631,65.2585,65.2755,62085.0
2019-03-13 10:20:00,76.55,76.66,76.51,76.63,34294.0,65.267,65.3608,65.2329,65.3352,34294.0
2019-03-13 10:30:00,76.63,76.67,76.58,76.59,48964.0,65.3352,65.3693,65.2926,65.3011,48964.0
2019-03-13 10:40:00,76.6,76.78,76.6,76.75,64843.0,65.3096,65.4631,65.3096,65.4375,64843.0
2019-03-13 10:50:00,76.75,76.95,76.74,76.83,115319.0,65.4375,65.608,65.429,65.5057,115319.0
2019-03-13 11:00:00,76.83,76.98,76.83,76.97,106933.0,65.5057,65.6336,65.5057,65.6251,106933.0
2019-03-13 11:10:00,76.97,77.2,76.96,77.2,81592.0,65.6251,65.8212,65.6166,65.8212,81592.0
2019-03-13 11:20:00,77.19,77.33,77.17,77.33,96643.0,65.8127,65.932,65.7956,65.932,96643.0
2019-03-13 11:30:00,77.33,77.37,77.27,77.3,76226.0,65.932,65.9661,65.8809,65.9064,76226.0
2019-03-13 11:40:00,77.31,77.32,77.14,77.16,80717.0,65.915,65.9235,65.77,65.7871,80717.0
2019-03-13 11:50:00,77.17,77.26,77.1,77.23,71841.0,65.7956,65.8723,65.7359,65.8468,71841.0
2019-03-13 12:00:00,77.23,77.32,77.22,77.24,53111.0,65.8468,65.9235,65.8382,65.8553,53111.0
2019-03-13 12:10:00,77.24,77.26,77.13,77.13,45413.0,65.8553,65.8723,65.7615,65.7615,45413.0
2019-03-13 12:20:00,77.14,77.19,77.1,77.16,76339.0,65.77,65.8127,65.7359,65.7871,76339.0
2019-03-13 12:30:00,77.16,77.18,77.0,77.11,73681.0,65.7871,65.8041,65.6507,65.7444,73681.0
2019-03-13 12:40:00,77.1,77.17,77.1,77.14,31763.0,65.7359,65.7956,65.7359,65.77,31763.0
2019-03-13 12:50:00,77.15,77.19,77.1,77.14,53379.0,65.7785,65.8127,65.7359,65.77,53379.0
2019-03-13 13:00:00,77.15,77.16,77.08,77.09,30030.0,65.7785,65.7871,65.7189,65.7274,30030.0
2019-03-13 13:10:00,77.09,77.22,77.05,77.22,48970.0,65.7274,65.8382,65.6933,65.8382,48970.0
2019-03-13 13:20:00,77.22,77.23,77.16,77.22,37196.0,65.8382,65.8468,65.7871,65.8382,37196.0
2019-03-13 13:30:00,77.23,77.28,77.19,77.26,37485.0,65.8468,65.8894,65.8127,65.8723,37485.0
2019-03-13 13:40:00,77.26,77.26,77.12,77.13,43259.0,65.8723,65.8723,65.753,65.7615,43259.0
2019-03-13 13:50:00,77.13,77.19,77.12,77.17,42985.0,65.7615,65.8127,65.753,65.7956,42985.0
2019-03-13 14:00:00,77.18,77.29,77.14,77.22,61915.0,65.8041,65.8979,65.77,65.8382,61915.0
2019-03-13 14:10:00,77.22,77.28,77.19,77.28,44792.0,65.8382,65.8894,65.8127,65.8894,44792.0
2019-03-13 14:20:00,77.29,77.32,77.24,77.27,49127.0,65.8979,65.9235,65.8553,65.8809,49127.0
2019-03-13 14:30:00,77.26,77.27,77.16,77.22,50933.0,65.8723,65.8809,65.7871,65.8382,50933.0
2019-03-13 14:40:00,77.21,77.21,76.95,76.98,106815.0,65.8297,65.8297,65.608,65.6336,106815.0
2019-03-13 14:50:00,76.99,77.06,76.92,77.03,54176.0,65.6421,65.7018,65.5824,65.6762,54176.0
2019-03-13 15:00:00,77.03,77.05,76.99,77.02,64544.0,65.6762,65.6933,65.6421,65.6677,64544.0
2019-03-13 15:10:00,77.02,77.09,77.0,77.03,74099.0,65.6677,65.7274,65.6507,65.6762,74099.0
2019-03-13 15:20:00,77.03,77.09,76.99,77.05,76754.0,65.6762,65.7274,65.6421,65.6933,76754.0
2019-03-13 15:30:00,77.04,77.23,77.04,77.22,94637.0,65.6848,65.8468,65.6848,65.8382,94637.0
2019-03-13 15:40:00,77.21,77.31,77.15,77.23,127895.0,65.8297,65.915,65.7785,65.8468,127895.0
2019-03-13 15:50:00,77.23,77.29,77.08,77.13,336935.0,65.8468,65.8979,65.7189,65.7615,336935.0
2019-03-14 09:30:00,76.66,76.8,76.21,76.67,149997.0,65.3608,65.4801,64.9771,65.3693,149997.0
2019-03-14 09:40:00,76.69,76.78,76.38,76.41,66127.0,65.3864,65.4631,65.122,65.1476,66127.0
2019-03-14 09:50:00,76.42,76.53,76.33,76.49,85013.0,65.1561,65.2499,65.0794,65.2158,85013.0
2019-03-14 10:00:00,76.49,76.59,76.23,76.23,121948.0,65.2158,65.3011,64.9942,64.9942,121948.0
2019-03-14 10:10:00,76.24,76.3,76.05,76.3,197293.0,65.0027,65.0538,64.8407,65.0538,197293.0
2019-03-14 10:20:00,76.31,76.46,76.29,76.4,49076.0,65.0624,65.1903,65.0453,65.1391,49076.0
2019-03-14 10:30:00,76.4,76.47,76.25,76.27,59519.0,65.1391,65.1988,65.0112,65.0283,59519.0
2019-03-14 10:40:00,76.28,76.4,76.14,76.4,56503.0,65.0368,65.1391,64.9174,65.1391,56503.0
2019-03-14 10:50:00,76.39,76.5,76.33,76.5,41622.0,65.1306,65.2244,65.0794,65.2244,41622.0
2019-03-14 11:00:00,76.5,76.53,76.29,76.31,30049.0,65.2244,65.2499,65.0453,65.0624,30049.0
2019-03-14 11:10:00,76.3,76.33,76.25,76.3,47408.0,65.0538,65.0794,65.0112,65.0538,47408.0
2019-03-14 11:20:00,76.3,76.36,76.28,76.31,42917.0,65.0538,65.105,65.0368,65.0624,42917.0
2019-03-14 11:30:00,76.31,76.43,76.27,76.37,33382.0,65.0624,65.1647,65.0283,65.1135,33382.0
2019-03-14 11:40:00,76.37,76.39,76.26,76.31,36033.0,65.1135,65.1306,65.0197,65.0624,36033.0
2019-03-14 11:50:00,76.31,76.36,76.16,76.18,56169.0,65.0624,65.105,64.9345,64.9515,56169.0
2019-03-14 12:00:00,76.19,76.38,76.17,76.36,61861.0,64.96,65.122,64.943,65.105,61861.0
2019-03-14 12:10:00,76.36,76.44,76.32,76.42,31845.0,65.105,65.1732,65.0709,65.1561,31845.0
2019-03-14 12:20:00,76.41,76.42,76.24,76.28,31898.0,65.1476,65.1561,65.0027,65.0368,31898.0
2019-03-14 12:30:00,76.28,76.36,76.26,76.26,29066.0,65.0368,65.105,65.0197,65.0197,29066.0
2019-03-14 12:40:00,76.26,76.38,76.26,76.35,35837.0,65.0197,65.122,65.0197,65.0965,35837.0
2019-03-14 12:50:00,76.36,76.4,76.2,76.23,54366.0,65.105,65.1391,64.9686,64.9942,54366.0
2019-03-14 13:00:00,76.24,76.32,76.23,76.3,35413.0,65.0027,65.0709,64.9942,65.0538,35413.0
2019-03-14 13:10:00,76.31,76.48,76.3,76.48,65813.0,65.0624,65.2073,65.0538,65.2073,65813.0
2019-03-14 13:20:00,76.48,76.48,76.39,76.43,29585.0,65.2073,65.2073,65.1306,65.1647,29585.0
2019-03-14 13:30:00,76.43,76.46,76.32,76.38,23975.0,65.1647,65.1903,65.0709,65.122,23975.0
2019-03-14 13:40:00,76.38,76.39,76.32,76.39,28289.0,65.122,65.1306,65.0709,65.1306,28289.0
2019-03-14 13:50:00,76.4,76.43,76.34,76.38,28328.0,65.1391,65.1647,65.0879,65.122,28328.0
2019-03-14 14:00:00,76.39,76.52,76.33,76.47,31279.0,65.1306,65.2414,65.0794,65.1988,31279.0
2019-03-14 14:10:00,76.47,76.58,76.45,76.56,29554.0,65.1988,65.2926,65.1817,65.2755,29554.0
2019-03-14 14:20:00,76.55,76.64,76.5,76.59,42206.0,65.267,65.3437,65.2244,65.3011,42206.0
2019-03-14 14:30:00,76.59,76.61,76.4,76.45,40478.0,65.3011,65.3181,65.1391,65.1817,40478.0
2019-03-14 14:40:00,76.45,76.58,76.45,76.53,33823.0,65.1817,65.2926,65.1817,65.2499,33823.0
2019-03-14 14:50:00,76.52,76.62,76.46,76.61,31016.0,65.2414,65.3267,65.1903,65.3181,31016.0
2019-03-14 15:00:00,76.6,76.68,76.52,76.68,30128.0,65.3096,65.3778,65.2414,65.3778,30128.0
2019-03-14 15:10:00,76.69,76.71,76.59,76.61,43832.0,65.3864,65.4034,65.3011,65.3181,43832.0
2019-03-14 15:20:00,76.6,76.66,76.51,76.62,69505.0,65.3096,65.3608,65.2329,65.3267,69505.0
2019-03-14 15:30:00,76.63,76.68,76.58,76.66,63763.0,65.3352,65.3778,65.2926,65.3608,63763.0
2019-03-14 15:40:00,76.66,76.68,76.47,76.48,159805.0,65.3608,65.3778,65.1988,65.2073,159805.0
2019-03-14 15:50:00,76.48,76.65,76.43,76.51,466067.0,65.2073,65.3522,65.1647,65.2329,466067.0
2019-03-15 09:30:00,76.73,76.77,76.41,76.57,529616.0,65.4205,65.4546,65.1476,65.284,529616.0
2019-03-15 09:40:00,76.52,76.8,76.49,76.8,65343.0,65.2414,65.4801,65.2158,65.4801,65343.0
2019-03-15 09:50:00,76.84,76.88,76.2,76.29,85699.0,65.5142,65.5483,64.9686,65.0453,85699.0
2019-03-15 10:00:00,76.28,76.34,76.15,76.23,47651.0,65.0368,65.0879,64.9259,64.9942,47651.0
2019-03-15 10:10:00,76.25,76.38,76.22,76.37,40704.0,65.0112,65.122,64.9856,65.1135,40704.0
2019-03-15 10:20:00,76.36,76.42,76.27,76.37,30339.0,65.105,65.1561,65.0283,65.1135,30339.0
2019-03-15 10:30:00,76.36,76.44,76.13,76.17,74146.0,65.105,65.1732,64.9089,64.943,74146.0
2019-03-15 10:40:00,76.17,76.24,76.07,76.16,58687.0,64.943,65.0027,64.8577,64.9345,58687.0
2019-03-15 10:50:00,76.17,76.3,76.15,76.25,33408.0,64.943,65.0538,64.9259,65.0112,33408.0
2019-03-15 11:00:00,76.24,76.37,76.18,76.34,56314.0,65.0027,65.1135,64.9515,65.0879,56314.0
2019-03-15 11:10:00,76.34,76.38,76.22,76.25,31321.0,65.0879,65.122,64.9856,65.0112,31321.0
2019-03-15 11:20:00,76.25,76.28,76.15,76.2,47151.0,65.0112,65.0368,64.9259,64.9686,47151.0
2019-03-15 11:30:00,76.2,76.26,76.15,76.23,33659.0,64.9686,65.0197,64.9259,64.9942,33659.0
2019-03-15 11:40:00,76.23,76.4,76.22,76.4,30363.0,64.9942,65.1391,64.9856,65.1391,30363.0
2019-03-15 11:50:00,76.41,76.42,76.24,76.25,28203.0,65.1476,65.1561,65.0027,65.0112,28203.0
2019-03-15 12:00:00,76.25,76.4,76.21,76.39,32447.0,65.0112,65.1391,64.9771,65.1306,32447.0
2019-03-15 12:10:00,76.39,76.54,76.37,76.52,41984.0,65.1306,65.2585,65.1135,65.2414,41984.0
2019-03-15 12:20:00,76.51,76.53,76.44,76.52,34045.0,65.2329,65.2499,65.1732,65.2414,34045.0
2019-03-15 12:30:00,76.52,76.63,76.48,76.63,38129.0,65.2414,65.3352,65.2073,65.3352,38129.0
2019-03-15 12:40:00,76.63,76.68,76.57,76.63,32839.0,65.3352,65.3778,65.284,65.3352,32839.0
2019-03-15 12:50:00,76.65,76.67,76.49,76.53,33034.0,65.3522,65.3693,65.2158,65.2499,33034.0
2019-03-15 13:00:00,76.53,76.6,76.52,76.56,30581.0,65.2499,65.3096,65.2414,65.2755,30581.0
2019-03-15 13:10:00,76.56,76.6,76.49,76.55,33437.0,65.2755,65.3096,65.2158,65.267,33437.0
2019-03-15 13:20:00,76.53,76.59,76.47,76.55,30536.0,65.2499,65.3011,65.1988,65.267,30536.0
2019-03-15 13:30:00,76.55,76.65,76.54,76.62,25066.0,65.267,65.3522,65.2585,65.3267,25066.0
2019-03-15 13:40:00,76.62,76.67,76.59,76.66,22760.0,65.3267,65.3693,65.3011,65.3608,22760.0
2019-03-15 13:50:00,76.66,76.68,76.6,76.65,37970.0,65.3608,65.3778,65.3096,65.3522,37970.0
2019-03-15 14:00:00,76.65,76.75,76.65,76.71,77924.0,65.3522,65.4375,65.3522,65.4034,77924.0
2019-03-15 14:10:00,76.71,76.75,76.63,76.64,34476.0,65.4034,65.4375,65.3352,65.3437,34476.0
2019-03-15 14:20:00,76.63,76.67,76.6,76.66,35000.0,65.3352,65.3693,65.3096,65.3608,35000.0
2019-03-15 14:30:00,76.66,76.78,76.66,76.73,51225.0,65.3608,65.4631,65.3608,65.4205,51225.0
2019-03-15 14:40:00,76.73,76.75,76.66,76.7,25022.0,65.4205,65.4375,65.3608,65.3949,25022.0
2019-03-15 14:50:00,76.7,76.72,76.61,76.63,74490.0,65.3949,65.4119,65.3181,65.3352,74490.0
2019-03-15 15:00:00,76.64,76.64,76.54,76.62,60627.0,65.3437,65.3437,65.2585,65.3267,60627.0
2019-03-15 15:10:00,76.61,76.68,76.58,76.68,82808.0,65.3181,65.3778,65.2926,65.3778,82808.0
2019-03-15 15:20:00,76.67,76.82,76.66,76.75,75155.0,65.3693,65.4972,65.3608,65.4375,75155.0
2019-03-15 15:30:00,76.75,76.79,76.64,76.65,122089.0,65.4375,65.4716,65.3437,65.3522,122089.0
2019-03-15 15:40:00,76.65,76.79,76.63,76.72,165917.0,65.3522,65.4716,65.3352,65.4119,165917.0
2019-03-15 15:50:00,76.72,76.74,76.52,76.67,322167.0,65.4119,65.429,65.2414,65.3693,322167.0
2019-03-18 09:30:00,76.92,77.48,76.92,77.3,151833.0,65.5824,66.0599,65.5824,65.9064,151833.0
2019-03-18 09:40:00,77.33,77.7,77.28,77.6,105354.0,65.932,66.2475,65.8894,66.1622,105354.0
2019-03-18 09:50:00,77.57,77.71,77.43,77.71,98672.0,66.1366,66.256,66.0173,66.256,98672.0
2019-03-18 10:00:00,77.72,77.92,77.63,77.65,126580.0,66.2645,66.4351,66.1878,66.2049,126580.0
2019-03-18 10:10:00,77.66,77.68,77.35,77.36,62747.0,66.2134,66.2304,65.9491,65.9576,62747.0
2019-03-18 10:20:00,77.36,77.48,77.36,77.44,57027.0,65.9576,66.0599,65.9576,66.0258,57027.0
2019-03-18 10:30:00,77.45,77.47,77.37,77.42,48864.0,66.0343,66.0514,65.9661,66.0088,48864.0
2019-03-18 10:40:00,77.42,77.61,77.37,77.6,54187.0,66.0088,66.1707,65.9661,66.1622,54187.0
2019-03-18 10:50:00,77.59,77.69,77.57,77.65,43038.0,66.1537,66.239,66.1366,66.2049,43038.0
2019-03-18 11:00:00,77.64,77.79,77.63,77.68,66315.0,66.1963,66.3242,66.1878,66.2304,66315.0
2019-03-18 11:10:00,77.68,77.71,77.51,77.59,58708.0,66.2304,66.256,66.0855,66.1537,58708.0
2019-03-18 11:20:00,77.58,77.62,77.39,77.46,69248.0,66.1452,66.1793,65.9832,66.0429,69248.0
2019-03-18 11:30:00,77.45,77.49,77.37,77.45,55348.0,66.0343,66.0684,65.9661,66.0343,55348.0
2019-03-18 11:40:00,77.44,77.7,77.44,77.69,50054.0,66.0258,66.2475,66.0258,66.239,50054.0
2019-03-18 11:50:00,77.67,77.71,77.57,77.6,53950.0,66.2219,66.256,66.1366,66.1622,53950.0
2019-03-18 12:00:00,77.59,77.68,77.59,77.6,34636.0,66.1537,66.2304,66.1537,66.1622,34636.0
2019-03-18 12:10:00,77.61,77.74,77.6,77.63,43100.0,66.1707,66.2816,66.1622,66.1878,43100.0
2019-03-18 12:20:00,77.63,77.67,77.59,77.61,43259.0,66.1878,66.2219,66.1537,66.1707,43259.0
2019-03-18 12:30:00,77.62,77.79,77.6,77.78,76828.0,66.1793,66.3242,66.1622,66.3157,76828.0
2019-03-18 12:40:00,77.77,77.81,77.74,77.76,34960.0,66.3072,66.3413,66.2816,66.2986,34960.0
2019-03-18 12:50:00,77.75,77.84,77.72,77.76,67989.0,66.2901,66.3668,66.2645,66.2986,67989.0
2019-03-18 13:00:00,77.77,77.84,77.76,77.83,65199.0,66.3072,66.3668,66.2986,66.3583,65199.0
2019-03-18 13:10:00,77.81,77.85,77.79,77.79,38350.0,66.3413,66.3754,66.3242,66.3242,38350.0
2019-03-18 13:20:00,77.8,77.81,77.66,77.76,50950.0,66.3327,66.3413,66.2134,66.2986,50950.0
2019-03-18 13:30:00,77.77,77.84,77.75,77.82,45477.0,66.3072,66.3668,66.2901,66.3498,45477.0
2019-03-18 13:40:00,77.82,77.87,77.74,77.81,37739.0,66.3498,66.3924,66.2816,66.3413,37739.0
2019-03-18 13:50:00,77.82,77.82,77.68,77.71,45429.0,66.3498,66.3498,66.2304,66.256,45429.0
2019-03-18 14:00:00,77.7,77.73,77.64,77.7,37978.0,66.2475,66.2731,66.1963,66.2475,37978.0
2019-03-18 14:10:00,77.71,77.79,77.68,77.77,37393.0,66.256,66.3242,66.2304,66.3072,37393.0
2019-03-18 14:20:00,77.76,77.8,77.68,77.71,39939.0,66.2986,66.3327,66.2304,66.256,39939.0
2019-03-18 14:30:00,77.72,77.72,77.69,77.69,39172.0,66.2645,66.2645,66.239,66.239,39172.0
2019-03-18 14:40:00,77.68,77.76,77.66,77.69,77984.0,66.2304,66.2986,66.2134,66.239,77984.0
2019-03-18 14:50:00,77.69,77.7,77.56,77.7,169024.0,66.239,66.2475,66.1281,66.2475,169024.0
2019-03-18 15:00:00,77.7,77.73,77.51,77.58,115608.0,66.2475,66.2731,66.0855,66.1452,115608.0
2019-03-18 15:10:00,77.58,77.68,77.57,77.65,72512.0,66.1452,66.2304,66.1366,66.2049,72512.0
2019-03-18 15:20:00,77.66,77.72,77.64,77.67,58742.0,66.2134,66.2645,66.1963,66.2219,58742.0
2019-03-18 15:30:00,77.67,77.82,77.66,77.8,148991.0,66.2219,66.3498,66.2134,66.3327,148991.0
2019-03-18 15:40:00,77.8,78.01,77.79,77.98,256356.0,66.3327,66.5118,66.3242,66.4862,256356.0
2019-03-18 15:50:00,77.98,77.99,77.8,77.88,243407.0,66.4862,66.4947,66.3327,66.401,243407.0
2019-03-19 09:30:00,78.33,78.42,78.01,78.38,223460.0,66.7846,66.8614,66.5118,66.8273,223460.0
2019-03-19 09:40:00,78.38,78.53,78.19,78.48,149019.0,66.8273,66.9551,66.6653,66.9125,149019.0
2019-03-19 09:50:00,78.48,78.53,78.3,78.31,66798.0,66.9125,66.9551,66.759,66.7676,66798.0
2019-03-19 10:00:00,78.31,78.38,78.17,78.25,62438.0,66.7676,66.8273,66.6482,66.7164,62438.0
2019-03-19 10:10:00,78.24,78.29,78.18,78.26,57609.0,66.7079,66.7505,66.6567,66.7249,57609.0
2019-03-19 10:20:00,78.26,78.33,78.2,78.26,45625.0,66.7249,66.7846,66.6738,66.7249,45625.0
2019-03-19 10:30:00,78.26,78.56,78.22,78.53,113403.0,66.7249,66.9807,66.6908,66.9551,113403.0
2019-03-19 10:40:00,78.53,78.59,78.35,78.36,58122.0,66.9551,67.0063,66.8017,66.8102,58122.0
2019-03-19 10:50:00,78.36,78.38,78.31,78.33,56980.0,66.8102,66.8273,66.7676,66.7846,56980.0
2019-03-19 11:00:00,78.33,78.42,78.31,78.34,67881.0,66.7846,66.8614,66.7676,66.7932,67881.0
2019-03-19 11:10:00,78.33,78.52,78.3,78.5,69329.0,66.7846,66.9466,66.759,66.9296,69329.0
2019-03-19 11:20:00,78.51,78.56,78.45,78.45,59014.0,66.9381,66.9807,66.8869,66.8869,59014.0
2019-03-19 11:30:00,78.45,78.64,78.42,78.64,49991.0,66.8869,67.0489,66.8614,67.0489,49991.0
2019-03-19 11:40:00,78.65,78.69,78.55,78.62,146012.0,67.0575,67.0916,66.9722,67.0319,146012.0
2019-03-19 11:50:00,78.63,78.71,78.59,78.69,52182.0,67.0404,67.1086,67.0063,67.0916,52182.0
2019-03-19 12:00:00,78.69,78.77,78.61,78.64,63945.0,67.0916,67.1598,67.0234,67.0489,63945.0
2019-03-19 12:10:00,78.64,78.66,78.59,78.64,29698.0,67.0489,67.066,67.0063,67.0489,29698.0
2019-03-19 12:20:00,78.64,78.64,78.58,78.62,30394.0,67.0489,67.0489,66.9978,67.0319,30394.0
2019-03-19 12:30:00,78.62,78.67,78.6,78.61,31903.0,67.0319,67.0745,67.0148,67.0234,31903.0
2019-03-19 12:40:00,78.61,78.62,78.31,78.33,108538.0,67.0234,67.0319,66.7676,66.7846,108538.0
2019-03-19 12:50:00,78.31,78.42,78.29,78.42,99063.0,66.7676,66.8614,66.7505,66.8614,99063.0
2019-03-19 13:00:00,78.42,78.55,78.37,78.52,49279.0,66.8614,66.9722,66.8187,66.9466,49279.0
2019-03-19 13:10:00,78.54,78.65,78.48,78.64,40642.0,66.9637,67.0575,66.9125,67.0489,40642.0
2019-03-19 13:20:00,78.64,78.67,78.59,78.61,41248.0,67.0489,67.0745,67.0063,67.0234,41248.0
2019-03-19 13:30:00,78.61,78.66,78.58,78.66,96347.0,67.0234,67.066,66.9978,67.066,96347.0
2019-03-19 13:40:00,78.65,78.66,78.46,78.49,49410.0,67.0575,67.066,66.8955,66.921,49410.0
2019-03-19 13:50:00,78.49,78.52,78.43,78.45,28955.0,66.921,66.9466,66.8699,66.8869,28955.0
2019-03-19 14:00:00,78.45,78.54,78.43,78.46,32727.0,66.8869,66.9637,66.8699,66.8955,32727.0
2019-03-19 14:10:00,78.45,78.46,78.35,78.46,42374.0,66.8869,66.8955,66.8017,66.8955,42374.0
2019-03-19 14:20:00,78.47,78.52,78.42,78.48,64827.0,66.904,66.9466,66.8614,66.9125,64827.0
2019-03-19 14:30:00,78.49,78.51,78.39,78.42,77004.0,66.921,66.9381,66.8358,66.8614,77004.0
2019-03-19 14:40:00,78.43,78.5,78.42,78.45,38750.0,66.8699,66.9296,66.8614,66.8869,38750.0
2019-03-19 14:50:00,78.45,78.46,78.28,78.32,54398.0,66.8869,66.8955,66.742,66.7761,54398.0
2019-03-19 15:00:00,78.32,78.35,78.21,78.25,100958.0,66.7761,66.8017,66.6823,66.7164,100958.0
2019-03-19 15:10:00,78.26,78.27,78.1,78.12,49777.0,66.7249,66.7335,66.5885,66.6056,49777.0
2019-03-19 15:20:00,78.12,78.29,78.08,78.23,87623.0,66.6056,66.7505,66.5715,66.6994,87623.0
2019-03-19 15:30:00,78.23,78.27,78.18,78.21,134618.0,66.6994,66.7335,66.6567,66.6823,134618.0
2019-03-19 15:40:00,78.21,78.25,78.06,78.25,139358.0,66.6823,66.7164,66.5544,66.7164,139358.0
2019-03-19 15:50:00,78.24,78.48,78.22,78.47,322515.0,66.7079,66.9125,66.6908,66.904,322515.0
2019-03-20 09:30:00,78.43,78.45,78.19,78.23,227194.0,66.8699,66.8869,66.6653,66.6994,227194.0
2019-03-20 09:40:00,78.23,78.36,78.14,78.28,100404.0,66.6994,66.8102,66.6226,66.742,100404.0
2019-03-20 09:50:00,78.27,78.38,78.16,78.17,107129.0,66.7335,66.8273,66.6397,66.6482,107129.0
2019-03-20 10:00:00,78.17,78.22,78.06,78.19,53536.0,66.6482,66.6908,66.5544,66.6653,53536.0
2019-03-20 10:10:00,78.19,78.27,78.17,78.26,61802.0,66.6653,66.7335,66.6482,66.7249,61802.0
2019-03-20 10:20:00,78.27,78.27,77.85,77.88,104292.0,66.7335,66.7335,66.3754,66.401,104292.0
2019-03-20 10:30:00,77.88,77.95,77.76,77.92,58496.0,66.401,66.4606,66.2986,66.4351,58496.0
2019-03-20 10:40:00,77.93,77.98,77.83,77.84,63276.0,66.4436,66.4862,66.3583,66.3668,63276.0
2019-03-20 10:50:00,77.84,77.84,77.73,77.83,104655.0,66.3668,66.3668,66.2731,66.3583,104655.0
2019-03-20 11:00:00,77.84,77.96,77.84,77.91,59753.0,66.3668,66.4692,66.3668,66.4265,59753.0
2019-03-20 11:10:00,77.91,77.94,77.74,77.85,40118.0,66.4265,66.4521,66.2816,66.3754,40118.0
2019-03-20 11:20:00,77.86,77.88,77.8,77.83,41615.0,66.3839,66.401,66.3327,66.3583,41615.0
2019-03-20 11:30:00,77.82,77.82,77.71,77.72,44406.0,66.3498,66.3498,66.256,66.2645,44406.0
2019-03-20 11:40:00,77.72,77.72,77.56,77.59,35900.0,66.2645,66.2645,66.1281,66.1537,35900.0
2019-03-20 11:50:00,77.6,77.65,77.47,77.49,34154.0,66.1622,66.2049,66.0514,66.0684,34154.0
2019-03-20 12:00:00,77.49,77.63,77.47,77.62,37302.0,66.0684,66.1878,66.0514,66.1793,37302.0
2019-03-20 12:10:00,77.62,77.67,77.56,77.64,23223.0,66.1793,66.2219,66.1281,66.1963,23223.0
2019-03-20 12:20:00,77.64,77.66,77.54,77.56,26651.0,66.1963,66.2134,66.1111,66.1281,26651.0
2019-03-20 12:30:00,77.56,77.58,77.4,77.58,40014.0,66.1281,66.1452,65.9917,66.1452,40014.0
2019-03-20 12:40:00,77.59,77.61,77.53,77.59,19386.0,66.1537,66.1707,66.1025,66.1537,19386.0
2019-03-20 12:50:00,77.59,77.59,77.44,77.53,22037.0,66.1537,66.1537,66.0258,66.1025,22037.0
2019-03-20 13:00:00,77.52,77.55,77.46,77.52,23385.0,66.094,66.1196,66.0429,66.094,23385.0
2019-03-20 13:10:00,77.52,77.58,77.52,77.54,21383.0,66.094,66.1452,66.094,66.1111,21383.0
2019-03-20 13:20:00,77.54,77.58,77.49,77.49,18907.0,66.1111,66.1452,66.0684,66.0684,18907.0
2019-03-20 13:30:00,77.48,77.57,77.48,77.54,22269.0,66.0599,66.1366,66.0599,66.1111,22269.0
2019-03-20 13:40:00,77.54,77.55,77.49,77.54,18148.0,66.1111,66.1196,66.0684,66.1111,18148.0
2019-03-20 13:50:00,77.54,77.61,77.5,77.6,34666.0,66.1111,66.1707,66.077,66.1622,34666.0
2019-03-20 14:00:00,77.61,78.01,77.61,77.9,129234.0,66.1707,66.5118,66.1707,66.418,129234.0
2019-03-20 14:10:00,77.91,78.01,77.74,77.76,65718.0,66.4265,66.5118,66.2816,66.2986,65718.0
2019-03-20 14:20:00,77.75,77.98,77.74,77.98,63331.0,66.2901,66.4862,66.2816,66.4862,63331.0
2019-03-20 14:30:00,78.0,78.04,77.83,77.85,39831.0,66.5033,66.5374,66.3583,66.3754,39831.0
2019-03-20 14:40:00,77.85,78.06,77.83,78.05,90104.0,66.3754,66.5544,66.3583,66.5459,90104.0
2019-03-20 14:50:00,78.08,78.17,77.98,78.02,74749.0,66.5715,66.6482,66.4862,66.5203,74749.0
2019-03-20 15:00:00,78.02,78.12,77.82,77.92,52514.0,66.5203,66.6056,66.3498,66.4351,52514.0
2019-03-20 15:10:00,77.93,77.97,77.8,77.89,38081.0,66.4436,66.4777,66.3327,66.4095,38081.0
2019-03-20 15:20:00,77.89,77.92,77.76,77.81,44462.0,66.4095,66.4351,66.2986,66.3413,44462.0
2019-03-20 15:30:00,77.8,77.8,77.51,77.59,95337.0,66.3327,66.3327,66.0855,66.1537,95337.0
2019-03-20 15:40:00,77.58,77.72,77.55,77.64,145920.0,66.1452,66.2645,66.1196,66.1963,145920.0
2019-03-20 15:50:00,77.64,77.65,77.48,77.54,269616.0,66.1963,66.2049,66.0599,66.1111,269616.0
2019-03-21 09:30:00,78.2,79.23,78.2,78.48,400705.0,66.6738,67.552,66.6738,66.9125,400705.0
2019-03-21 09:40:00,78.47,78.88,78.45,78.85,194776.0,66.904,67.2536,66.8869,67.228,194776.0
2019-03-21 09:50:00,78.84,79.02,78.55,78.6,151086.0,67.2195,67.3729,66.9722,67.0148,151086.0
2019-03-21 10:00:00,78.61,78.79,78.57,78.75,58579.0,67.0234,67.1768,66.9892,67.1427,58579.0
2019-03-21 10:10:00,78.77,78.81,78.7,78.74,69215.0,67.1598,67.1939,67.1001,67.1342,69215.0
2019-03-21 10:20:00,78.75,78.88,78.71,78.88,83699.0,67.1427,67.2536,67.1086,67.2536,83699.0
2019-03-21 10:30:00,78.88,78.94,78.78,78.92,104383.0,67.2536,67.3047,67.1683,67.2877,104383.0
2019-03-21 10:40:00,78.91,78.91,78.72,78.75,66430.0,67.2791,67.2791,67.1171,67.1427,66430.0
2019-03-21 10:50:00,78.76,78.83,78.71,78.73,40754.0,67.1512,67.2109,67.1086,67.1257,40754.0
2019-03-21 11:00:00,78.72,78.97,78.67,78.83,48850.0,67.1171,67.3303,67.0745,67.2109,48850.0
2019-03-21 11:10:00,78.84,78.89,78.73,78.87,35992.0,67.2195,67.2621,67.1257,67.245,35992.0
2019-03-21 11:20:00,78.87,78.95,78.83,78.87,33622.0,67.245,67.3132,67.2109,67.245,33622.0
2019-03-21 11:30:00,78.86,79.07,78.81,78.97,46392.0,67.2365,67.4156,67.1939,67.3303,46392.0
2019-03-21 11:40:00,78.95,79.02,78.91,78.99,52462.0,67.3132,67.3729,67.2791,67.3473,52462.0
2019-03-21 11:50:00,79.0,79.17,78.99,79.15,53741.0,67.3559,67.5008,67.3473,67.4838,53741.0
2019-03-21 12:00:00,79.15,79.16,78.9,79.0,54667.0,67.4838,67.4923,67.2706,67.3559,54667.0
2019-03-21 12:10:00,79.0,79.15,79.0,79.11,57965.0,67.3559,67.4838,67.3559,67.4497,57965.0
2019-03-21 12:20:00,79.11,79.18,78.94,78.99,89996.0,67.4497,67.5093,67.3047,67.3473,89996.0
2019-03-21 12:30:00,79.02,79.09,78.94,79.09,90908.0,67.3729,67.4326,67.3047,67.4326,90908.0
2019-03-21 12:40:00,79.09,79.18,79.06,79.13,69298.0,67.4326,67.5093,67.407,67.4667,69298.0
2019-03-21 12:50:00,79.14,79.22,79.09,79.19,77440.0,67.4752,67.5434,67.4326,67.5179,77440.0
2019-03-21 13:00:00,79.19,79.41,79.18,79.37,70266.0,67.5179,67.7054,67.5093,67.6713,70266.0
2019-03-21 13:10:00,79.38,79.42,79.21,79.27,83875.0,67.6799,67.714,67.5349,67.5861,83875.0
2019-03-21 13:20:00,79.27,79.41,79.22,79.41,56712.0,67.5861,67.7054,67.5434,67.7054,56712.0
2019-03-21 13:30:00,79.42,79.44,79.25,79.26,53052.0,67.714,67.731,67.569,67.5775,53052.0
2019-03-21 13:40:00,79.27,79.43,79.26,79.39,143410.0,67.5861,67.7225,67.5775,67.6884,143410.0
2019-03-21 13:50:00,79.39,79.53,79.36,79.43,145176.0,67.6884,67.8078,67.6628,67.7225,145176.0
2019-03-21 14:00:00,79.42,79.58,79.41,79.57,67291.0,67.714,67.8504,67.7054,67.8419,67291.0
2019-03-21 14:10:00,79.58,79.79,79.56,79.75,132212.0,67.8504,68.0294,67.8333,67.9953,132212.0
2019-03-21 14:20:00,79.76,79.79,79.61,79.68,90566.0,68.0039,68.0294,67.876,67.9356,90566.0
2019-03-21 14:30:00,79.69,79.76,79.65,79.73,96649.0,67.9442,68.0039,67.9101,67.9783,96649.0
2019-03-21 14:40:00,79.72,79.86,79.67,79.85,104365.0,67.9697,68.0891,67.9271,68.0806,104365.0
2019-03-21 14:50:00,79.85,79.93,79.62,79.65,129410.0,68.0806,68.1488,67.8845,67.9101,129410.0
2019-03-21 15:00:00,79.65,79.77,79.57,79.7,153820.0,67.9101,68.0124,67.8419,67.9527,153820.0
2019-03-21 15:10:00,79.7,79.7,79.47,79.5,120223.0,67.9527,67.9527,67.7566,67.7822,120223.0
2019-03-21 15:20:00,79.5,79.68,79.48,79.59,82151.0,67.7822,67.9356,67.7651,67.8589,82151.0
2019-03-21 15:30:00,79.59,79.66,79.5,79.59,95089.0,67.8589,67.9186,67.7822,67.8589,95089.0
2019-03-21 15:40:00,79.59,79.8,79.54,79.62,260239.0,67.8589,68.038,67.8163,67.8845,260239.0
2019-03-21 15:50:00,79.61,79.66,79.47,79.5,365944.0,67.876,67.9186,67.7566,67.7822,365944.0
2019-03-22 09:30:00,79.15,79.56,79.08,79.22,133373.0,67.4838,67.8333,67.4241,67.5434,133373.0
2019-03-22 09:40:00,79.21,79.58,79.18,79.5,94905.0,67.5349,67.8504,67.5093,67.7822,94905.0
2019-03-22 09:50:00,79.52,79.59,79.32,79.35,96359.0,67.7992,67.8589,67.6287,67.6543,96359.0
2019-03-22 10:00:00,79.35,79.47,79.16,79.18,135784.0,67.6543,67.7566,67.4923,67.5093,135784.0
2019-03-22 10:10:00,79.18,79.2,79.1,79.11,59887.0,67.5093,67.5264,67.4411,67.4497,59887.0
2019-03-22 10:20:00,79.1,79.22,78.97,79.06,58891.0,67.4411,67.5434,67.3303,67.407,58891.0
2019-03-22 10:30:00,79.05,79.2,79.03,79.16,31339.0,67.3985,67.5264,67.3814,67.4923,31339.0
2019-03-22 10:40:00,79.15,79.3,79.07,79.11,77303.0,67.4838,67.6117,67.4156,67.4497,77303.0
2019-03-22 10:50:00,79.1,79.16,78.9,78.91,56874.0,67.4411,67.4923,67.2706,67.2791,56874.0
2019-03-22 11:00:00,78.91,78.92,78.77,78.88,54336.0,67.2791,67.2877,67.1598,67.2536,54336.0
2019-03-22 11:10:00,78.87,79.06,78.8,79.03,40932.0,67.245,67.407,67.1853,67.3814,40932.0
2019-03-22 11:20:00,79.03,79.03,78.83,78.86,45340.0,67.3814,67.3814,67.2109,67.2365,45340.0
2019-03-22 11:30:00,78.86,78.94,78.7,78.7,44387.0,67.2365,67.3047,67.1001,67.1001,44387.0
2019-03-22 11:40:00,78.7,78.7,78.53,78.64,47421.0,67.1001,67.1001,66.9551,67.0489,47421.0
2019-03-22 11:50:00,78.62,78.63,78.27,78.28,49659.0,67.0319,67.0404,66.7335,66.742,49659.0
2019-03-22 12:00:00,78.29,78.64,78.27,78.62,111383.0,66.7505,67.0489,66.7335,67.0319,111383.0
2019-03-22 12:10:00,78.63,78.63,78.44,78.51,59755.0,67.0404,67.0404,66.8784,66.9381,59755.0
2019-03-22 12:20:00,78.51,78.63,78.43,78.47,48526.0,66.9381,67.0404,66.8699,66.904,48526.0
2019-03-22 12:30:00,78.47,78.63,78.44,78.49,41872.0,66.904,67.0404,66.8784,66.921,41872.0
2019-03-22 12:40:00,78.51,78.51,78.25,78.38,48034.0,66.9381,66.9381,66.7164,66.8273,48034.0
2019-03-22 12:50:00,78.39,78.63,78.39,78.57,36663.0,66.8358,67.0404,66.8358,66.9892,36663.0
2019-03-22 13:00:00,78.6,78.7,78.54,78.65,42012.0,67.0148,67.1001,66.9637,67.0575,42012.0
2019-03-22 13:10:00,78.66,78.69,78.58,78.62,34853.0,67.066,67.0916,66.9978,67.0319,34853.0
2019-03-22 13:20:00,78.62,78.65,78.48,78.52,28329.0,67.0319,67.0575,66.9125,66.9466,28329.0
2019-03-22 13:30:00,78.52,78.63,78.51,78.6,56945.0,66.9466,67.0404,66.9381,67.0148,56945.0
2019-03-22 13:40:00,78.6,78.7,78.59,78.59,37729.0,67.0148,67.1001,67.0063,67.0063,37729.0
2019-03-22 13:50:00,78.59,78.62,78.37,78.42,38836.0,67.0063,67.0319,66.8187,66.8614,38836.0
2019-03-22 14:00:00,78.42,78.63,78.4,78.58,28742.0,66.8614,67.0404,66.8443,66.9978,28742.0
2019-03-22 14:10:00,78.57,78.76,78.56,78.69,40529.0,66.9892,67.1512,66.9807,67.0916,40529.0
2019-03-22 14:20:00,78.71,78.77,78.63,78.68,33868.0,67.1086,67.1598,67.0404,67.083,33868.0
2019-03-22 14:30:00,78.67,78.71,78.46,78.53,32388.0,67.0745,67.1086,66.8955,66.9551,32388.0
2019-03-22 14:40:00,78.54,78.69,78.53,78.65,35602.0,66.9637,67.0916,66.9551,67.0575,35602.0
2019-03-22 14:50:00,78.65,78.81,78.63,78.75,39150.0,67.0575,67.1939,67.0404,67.1427,39150.0
2019-03-22 15:00:00,78.74,78.86,78.67,78.73,38944.0,67.1342,67.2365,67.0745,67.1257,38944.0
2019-03-22 15:10:00,78.73,78.75,78.6,78.65,65451.0,67.1257,67.1427,67.0148,67.0575,65451.0
2019-03-22 15:20:00,78.65,78.76,78.57,78.58,79672.0,67.0575,67.1512,66.9892,66.9978,79672.0
2019-03-22 15:30:00,78.58,78.59,78.38,78.46,68800.0,66.9978,67.0063,66.8273,66.8955,68800.0
2019-03-22 15:40:00,78.47,78.49,78.33,78.48,103535.0,66.904,66.921,66.7846,66.9125,103535.0
2019-03-22 15:50:00,78.47,78.48,78.29,78.31,157019.0,66.904,66.9125,66.7505,66.7676,157019.0
2019-03-25 09:30:00,78.31,78.97,78.05,78.97,107133.0,66.7676,67.3303,66.5459,67.3303,107133.0
2019-03-25 09:40:00,78.94,78.95,78.34,78.34,78969.0,67.3047,67.3132,66.7932,66.7932,78969.0
2019-03-25 09:50:00,78.35,78.54,78.3,78.47,83413.0,66.8017,66.9637,66.759,66.904,83413.0
2019-03-25 10:00:00,78.49,78.65,78.42,78.45,32795.0,66.921,67.0575,66.8614,66.8869,32795.0
2019-03-25 10:10:00,78.44,78.49,78.35,78.43,31495.0,66.8784,66.921,66.8017,66.8699,31495.0
2019-03-25 10:20:00,78.42,78.57,78.31,78.45,46792.0,66.8614,66.9892,66.7676,66.8869,46792.0
2019-03-25 10:30:00,78.46,78.6,78.42,78.46,34429.0,66.8955,67.0148,66.8614,66.8955,34429.0
2019-03-25 10:40:00,78.47,78.58,78.33,78.56,32191.0,66.904,66.9978,66.7846,66.9807,32191.0
2019-03-25 10:50:00,78.59,78.8,78.59,78.69,44095.0,67.0063,67.1853,67.0063,67.0916,44095.0
2019-03-25 11:00:00,78.7,78.83,78.63,78.8,37398.0,67.1001,67.2109,67.0404,67.1853,37398.0
2019-03-25 11:10:00,78.81,79.14,78.74,79.11,44792.0,67.1939,67.4752,67.1342,67.4497,44792.0
2019-03-25 11:20:00,79.11,79.28,79.09,79.21,46098.0,67.4497,67.5946,67.4326,67.5349,46098.0
2019-03-25 11:30:00,79.2,79.2,78.93,79.0,57637.0,67.5264,67.5264,67.2962,67.3559,57637.0
2019-03-25 11:40:00,79.02,79.02,78.71,78.73,28624.0,67.3729,67.3729,67.1086,67.1257,28624.0
2019-03-25 11:50:00,78.73,78.96,78.72,78.8,32176.0,67.1257,67.3218,67.1171,67.1853,32176.0
2019-03-25 12:00:00,78.8,78.85,78.76,78.8,24321.0,67.1853,67.228,67.1512,67.1853,24321.0
2019-03-25 12:10:00,78.79,78.91,78.72,78.91,23485.0,67.1768,67.2791,67.1171,67.2791,23485.0
2019-03-25 12:20:00,78.91,78.99,78.84,78.84,29871.0,67.2791,67.3473,67.2195,67.2195,29871.0
2019-03-25 12:30:00,78.83,78.87,78.5,78.53,35706.0,67.2109,67.245,66.9296,66.9551,35706.0
2019-03-25 12:40:00,78.52,78.58,78.48,78.57,34928.0,66.9466,66.9978,66.9125,66.9892,34928.0
2019-03-25 12:50:00,78.57,78.76,78.57,78.75,33090.0,66.9892,67.1512,66.9892,67.1427,33090.0
2019-03-25 13:00:00,78.77,78.78,78.62,78.7,31830.0,67.1598,67.1683,67.0319,67.1001,31830.0
2019-03-25 13:10:00,78.7,78.79,78.59,78.63,28204.0,67.1001,67.1768,67.0063,67.0404,28204.0
2019-03-25 13:20:00,78.64,78.67,78.52,78.55,23287.0,67.0489,67.0745,66.9466,66.9722,23287.0
2019-03-25 13:30:00,78.54,78.63,78.47,78.58,22885.0,66.9637,67.0404,66.904,66.9978,22885.0
2019-03-25 13:40:00,78.59,78.63,78.46,78.48,32460.0,67.0063,67.0404,66.8955,66.9125,32460.0
2019-03-25 13:50:00,78.49,78.52,78.36,78.41,31236.0,66.921,66.9466,66.8102,66.8528,31236.0
2019-03-25 14:00:00,78.41,78.46,78.28,78.33,38389.0,66.8528,66.8955,66.742,66.7846,38389.0
2019-03-25 14:10:00,78.33,78.41,78.29,78.32,42320.0,66.7846,66.8528,66.7505,66.7761,42320.0
2019-03-25 14:20:00,78.32,78.35,78.25,78.34,28634.0,66.7761,66.8017,66.7164,66.7932,28634.0
2019-03-25 14:30:00,78.34,78.47,78.34,78.41,27151.0,66.7932,66.904,66.7932,66.8528,27151.0
2019-03-25 14:40:00,78.4,78.51,78.4,78.44,23728.0,66.8443,66.9381,66.8443,66.8784,23728.0
2019-03-25 14:50:00,78.44,78.47,78.38,78.47,30551.0,66.8784,66.904,66.8273,66.904,30551.0
2019-03-25 15:00:00,78.47,78.55,78.36,78.42,41200.0,66.904,66.9722,66.8102,66.8614,41200.0
2019-03-25 15:10:00,78.41,78.58,78.41,78.49,27878.0,66.8528,66.9978,66.8528,66.921,27878.0
2019-03-25 15:20:00,78.49,78.7,78.44,78.59,59652.0,66.921,67.1001,66.8784,67.0063,59652.0
2019-03-25 15:30:00,78.58,78.6,78.39,78.39,82734.0,66.9978,67.0148,66.8358,66.8358,82734.0
2019-03-25 15:40:00,78.39,78.5,78.31,78.36,137957.0,66.8358,66.9296,66.7676,66.8102,137957.0
2019-03-25 15:50:00,78.36,78.58,78.33,78.52,405031.0,66.8102,66.9978,66.7846,66.9466,405031.0
2019-03-26 09:30:00,79.16,79.75,79.16,79.75,183341.0,67.4923,67.9953,67.4923,67.9953,183341.0
2019-03-26 09:40:00,79.73,80.03,79.4,79.43,225566.0,67.9783,68.2341,67.6969,67.7225,225566.0
2019-03-26 09:50:00,79.39,79.44,79.14,79.43,105615.0,67.6884,67.731,67.4752,67.7225,105615.0
2019-03-26 10:00:00,79.45,79.61,79.38,79.5,85490.0,67.7395,67.876,67.6799,67.7822,85490.0
2019-03-26 10:10:00,79.51,79.83,79.48,79.8,86688.0,67.7907,68.0635,67.7651,68.038,86688.0
2019-03-26 10:20:00,79.81,79.82,79.65,79.72,60523.0,68.0465,68.055,67.9101,67.9697,60523.0
2019-03-26 10:30:00,79.72,79.73,79.44,79.57,39371.0,67.9697,67.9783,67.731,67.8419,39371.0
2019-03-26 10:40:00,79.57,79.62,79.5,79.61,41028.0,67.8419,67.8845,67.7822,67.876,41028.0
2019-03-26 10:50:00,79.6,79.69,79.55,79.69,58655.0,67.8674,67.9442,67.8248,67.9442,58655.0
2019-03-26 11:00:00,79.69,79.79,79.64,79.67,46520.0,67.9442,68.0294,67.9015,67.9271,46520.0
2019-03-26 11:10:00,79.66,79.73,79.56,79.59,60532.0,67.9186,67.9783,67.8333,67.8589,60532.0
2019-03-26 11:20:00,79.61,79.68,79.49,79.53,40513.0,67.876,67.9356,67.7736,67.8078,40513.0
2019-03-26 11:30:00,79.52,79.56,79.39,79.49,45958.0,67.7992,67.8333,67.6884,67.7736,45958.0
2019-03-26 11:40:00,79.5,79.7,79.49,79.61,37318.0,67.7822,67.9527,67.7736,67.876,37318.0
2019-03-26 11:50:00,79.62,79.63,79.39,79.58,79467.0,67.8845,67.893,67.6884,67.8504,79467.0
2019-03-26 12:00:00,79.57,79.62,79.41,79.45,43018.0,67.8419,67.8845,67.7054,67.7395,43018.0
2019-03-26 12:10:00,79.45,79.48,79.32,79.38,35902.0,67.7395,67.7651,67.6287,67.6799,35902.0
2019-03-26 12:20:00,79.38,79.39,79.16,79.24,44354.0,67.6799,67.6884,67.4923,67.5605,44354.0
2019-03-26 12:30:00,79.22,79.26,79.08,79.08,40943.0,67.5434,67.5775,67.4241,67.4241,40943.0
2019-03-26 12:40:00,79.08,79.17,79.05,79.16,40764.0,67.4241,67.5008,67.3985,67.4923,40764.0
2019-03-26 12:50:00,79.16,79.26,79.15,79.26,37075.0,67.4923,67.5775,67.4838,67.5775,37075.0
2019-03-26 13:00:00,79.26,79.35,79.24,79.35,49782.0,67.5775,67.6543,67.5605,67.6543,49782.0
2019-03-26 13:10:00,79.36,79.45,79.31,79.37,34356.0,67.6628,67.7395,67.6202,67.6713,34356.0
2019-03-26 13:20:00,79.38,79.39,79.27,79.29,37654.0,67.6799,67.6884,67.5861,67.6031,37654.0
2019-03-26 13:30:00,79.29,79.29,79.11,79.13,46783.0,67.6031,67.6031,67.4497,67.4667,46783.0
2019-03-26 13:40:00,79.13,79.31,79.13,79.3,36395.0,67.4667,67.6202,67.4667,67.6117,36395.0
2019-03-26 13:50:00,79.3,79.3,79.17,79.21,42338.0,67.6117,67.6117,67.5008,67.5349,42338.0
2019-03-26 14:00:00,79.21,79.33,79.2,79.24,48943.0,67.5349,67.6372,67.5264,67.5605,48943.0
2019-03-26 14:10:00,79.23,79.26,79.17,79.21,61884.0,67.552,67.5775,67.5008,67.5349,61884.0
2019-03-26 14:20:00,79.21,79.26,79.09,79.09,59288.0,67.5349,67.5775,67.4326,67.4326,59288.0
2019-03-26 14:30:00,79.09,79.19,79.07,79.19,48599.0,67.4326,67.5179,67.4156,67.5179,48599.0
2019-03-26 14:40:00,79.19,79.44,79.19,79.43,44882.0,67.5179,67.731,67.5179,67.7225,44882.0
2019-03-26 14:50:00,79.42,79.59,79.4,79.58,70749.0,67.714,67.8589,67.6969,67.8504,70749.0
2019-03-26 15:00:00,79.59,79.61,79.5,79.55,65888.0,67.8589,67.876,67.7822,67.8248,65888.0
2019-03-26 15:10:00,79.55,79.58,79.49,79.51,56101.0,67.8248,67.8504,67.7736,67.7907,56101.0
2019-03-26 15:20:00,79.51,79.54,79.4,79.42,107119.0,67.7907,67.8163,67.6969,67.714,107119.0
2019-03-26 15:30:00,79.43,79.52,79.39,79.49,126325.0,67.7225,67.7992,67.6884,67.7736,126325.0
2019-03-26 15:40:00,79.48,79.53,79.37,79.45,142842.0,67.7651,67.8078,67.6713,67.7395,142842.0
2019-03-26 15:50:00,79.45,79.65,79.43,79.62,266414.0,67.7395,67.9101,67.7225,67.8845,266414.0
2019-03-27 09:30:00,79.68,80.15,79.6,80.08,245196.0,67.9356,68.3364,67.8674,68.2767,245196.0
2019-03-27 09:40:00,80.07,80.3,79.79,79.91,113852.0,68.2682,68.4643,68.0294,68.1317,113852.0
2019-03-27 09:50:00,79.9,80.07,79.55,79.59,73445.0,68.1232,68.2682,67.8248,67.8589,73445.0
2019-03-27 10:00:00,79.61,79.96,79.56,79.94,47617.0,67.876,68.1744,67.8333,68.1573,47617.0
2019-03-27 10:10:00,79.97,80.23,79.94,80.23,65907.0,68.1829,68.4046,68.1573,68.4046,65907.0
2019-03-27 10:20:00,80.22,80.55,80.17,80.54,104332.0,68.396,68.6774,68.3534,68.6689,104332.0
2019-03-27 10:30:00,80.55,80.64,80.34,80.39,164848.0,68.6774,68.7541,68.4984,68.541,164848.0
2019-03-27 10:40:00,80.4,80.47,80.16,80.4,68704.0,68.5495,68.6092,68.3449,68.5495,68704.0
2019-03-27 10:50:00,80.39,80.4,80.2,80.37,72841.0,68.541,68.5495,68.379,68.5239,72841.0
2019-03-27 11:00:00,80.34,80.45,80.19,80.26,78499.0,68.4984,68.5921,68.3705,68.4302,78499.0
2019-03-27 11:10:00,80.25,80.25,80.02,80.1,60599.0,68.4216,68.4216,68.2255,68.2937,60599.0
2019-03-27 11:20:00,80.1,80.15,79.99,79.99,51567.0,68.2937,68.3364,68.2,68.2,51567.0
2019-03-27 11:30:00,80.0,80.05,79.77,79.88,70122.0,68.2085,68.2511,68.0124,68.1062,70122.0
2019-03-27 11:40:00,79.9,79.92,79.69,79.73,43789.0,68.1232,68.1403,67.9442,67.9783,43789.0
2019-03-27 11:50:00,79.71,79.9,79.71,79.78,38879.0,67.9612,68.1232,67.9612,68.0209,38879.0
2019-03-27 12:00:00,79.78,79.88,79.59,79.81,52247.0,68.0209,68.1062,67.8589,68.0465,52247.0
2019-03-27 12:10:00,79.81,79.9,79.67,79.72,51060.0,68.0465,68.1232,67.9271,67.9697,51060.0
2019-03-27 12:20:00,79.73,79.95,79.73,79.89,43052.0,67.9783,68.1658,67.9783,68.1147,43052.0
2019-03-27 12:30:00,79.9,79.91,79.83,79.85,29500.0,68.1232,68.1317,68.0635,68.0806,29500.0
2019-03-27 12:40:00,79.84,79.9,79.73,79.8,32039.0,68.0721,68.1232,67.9783,68.038,32039.0
2019-03-27 12:50:00,79.8,79.84,79.72,79.74,21792.0,68.038,68.0721,67.9697,67.9868,21792.0
2019-03-27 13:00:00,79.73,79.81,79.69,79.73,42457.0,67.9783,68.0465,67.9442,67.9783,42457.0
2019-03-27 13:10:00,79.72,79.97,79.71,79.87,45642.0,67.9697,68.1829,67.9612,68.0976,45642.0
2019-03-27 13:20:00,79.86,79.93,79.82,79.88,30106.0,68.0891,68.1488,68.055,68.1062,30106.0
2019-03-27 13:30:00,79.9,79.98,79.84,79.97,28409.0,68.1232,68.1914,68.0721,68.1829,28409.0
2019-03-27 13:40:00,79.98,80.03,79.9,79.9,37540.0,68.1914,68.2341,68.1232,68.1232,37540.0
2019-03-27 13:50:00,79.89,79.95,79.79,79.81,37284.0,68.1147,68.1658,68.0294,68.0465,37284.0
2019-03-27 14:00:00,79.82,80.01,79.82,80.01,38702.0,68.055,68.217,68.055,68.217,38702.0
2019-03-27 14:10:00,80.01,80.08,79.98,80.04,41005.0,68.217,68.2767,68.1914,68.2426,41005.0
2019-03-27 14:20:00,80.03,80.03,79.93,79.94,32836.0,68.2341,68.2341,68.1488,68.1573,32836.0
2019-03-27 14:30:00,79.94,80.03,79.78,79.78,40802.0,68.1573,68.2341,68.0209,68.0209,40802.0
2019-03-27 14:40:00,79.78,79.93,79.78,79.87,46006.0,68.0209,68.1488,68.0209,68.0976,46006.0
2019-03-27 14:50:00,79.87,79.98,79.81,79.89,46444.0,68.0976,68.1914,68.0465,68.1147,46444.0
2019-03-27 15:00:00,79.89,79.93,79.79,79.85,33291.0,68.1147,68.1488,68.0294,68.0806,33291.0
2019-03-27 15:10:00,79.85,79.98,79.83,79.95,44282.0,68.0806,68.1914,68.0635,68.1658,44282.0
2019-03-27 15:20:00,79.95,80.05,79.91,80.05,57761.0,68.1658,68.2511,68.1317,68.2511,57761.0
2019-03-27 15:30:00,80.05,80.17,80.01,80.07,78411.0,68.2511,68.3534,68.217,68.2682,78411.0
2019-03-27 15:40:00,80.06,80.11,79.99,79.99,96889.0,68.2596,68.3023,68.2,68.2,96889.0
2019-03-27 15:50:00,80.0,80.03,79.8,79.83,266614.0,68.2085,68.2341,68.038,68.0635,266614.0
2019-03-28 09:30:00,80.09,80.96,80.08,80.93,256938.0,68.2852,69.027,68.2767,69.0014,256938.0
2019-03-28 09:40:00,80.92,81.28,80.85,81.09,216051.0,68.9929,69.2998,68.9332,69.1378,216051.0
2019-03-28 09:50:00,81.11,81.41,81.03,81.4,351659.0,69.1549,69.4107,69.0867,69.4021,351659.0
2019-03-28 10:00:00,81.41,81.56,81.32,81.5,371782.0,69.4107,69.5385,69.3339,69.4874,371782.0
2019-03-28 10:10:00,81.51,81.53,80.98,81.2,262628.0,69.4959,69.513,69.044,69.2316,262628.0
2019-03-28 10:20:00,81.22,81.24,81.11,81.13,465241.0,69.2487,69.2657,69.1549,69.1719,465241.0
2019-03-28 10:30:00,81.14,81.18,80.58,80.59,113966.0,69.1804,69.2146,68.703,68.7115,113966.0
2019-03-28 10:40:00,80.59,80.82,80.57,80.71,62651.0,68.7115,68.9076,68.6945,68.8138,62651.0
2019-03-28 10:50:00,80.72,80.81,80.6,80.77,61254.0,68.8224,68.8991,68.72,68.865,61254.0
2019-03-28 11:00:00,80.77,80.8,80.38,80.4,74738.0,68.865,68.8906,68.5325,68.5495,74738.0
2019-03-28 11:10:00,80.4,80.67,80.4,80.63,80577.0,68.5495,68.7797,68.5495,68.7456,80577.0
2019-03-28 11:20:00,80.64,80.72,80.4,80.42,221583.0,68.7541,68.8224,68.5495,68.5666,221583.0
2019-03-28 11:30:00,80.41,80.41,80.21,80.29,89251.0,68.558,68.558,68.3875,68.4557,89251.0
2019-03-28 11:40:00,80.28,80.55,80.25,80.44,54609.0,68.4472,68.6774,68.4216,68.5836,54609.0
2019-03-28 11:50:00,80.44,80.47,80.24,80.33,66189.0,68.5836,68.6092,68.4131,68.4898,66189.0
2019-03-28 12:00:00,80.32,80.37,80.15,80.19,49625.0,68.4813,68.5239,68.3364,68.3705,49625.0
2019-03-28 12:10:00,80.18,80.18,80.06,80.15,42431.0,68.3619,68.3619,68.2596,68.3364,42431.0
2019-03-28 12:20:00,80.17,80.27,80.11,80.11,84213.0,68.3534,68.4387,68.3023,68.3023,84213.0
2019-03-28 12:30:00,80.13,80.18,79.87,80.16,136353.0,68.3193,68.3619,68.0976,68.3449,136353.0
2019-03-28 12:40:00,80.16,80.18,79.99,80.02,57939.0,68.3449,68.3619,68.2,68.2255,57939.0
2019-03-28 12:50:00,80.03,80.29,80.0,80.29,47458.0,68.2341,68.4557,68.2085,68.4557,47458.0
2019-03-28 13:00:00,80.28,80.41,80.28,80.38,36197.0,68.4472,68.558,68.4472,68.5325,36197.0
2019-03-28 13:10:00,80.39,80.46,80.35,80.43,40679.0,68.541,68.6007,68.5069,68.5751,40679.0
2019-03-28 13:20:00,80.44,80.51,80.38,80.5,36775.0,68.5836,68.6433,68.5325,68.6348,36775.0
2019-03-28 13:30:00,80.49,80.52,80.43,80.49,33036.0,68.6263,68.6518,68.5751,68.6263,33036.0
2019-03-28 13:40:00,80.48,80.49,80.37,80.45,29216.0,68.6177,68.6263,68.5239,68.5921,29216.0
2019-03-28 13:50:00,80.46,80.58,80.45,80.58,29597.0,68.6007,68.703,68.5921,68.703,29597.0
2019-03-28 14:00:00,80.58,80.63,80.5,80.55,47455.0,68.703,68.7456,68.6348,68.6774,47455.0
2019-03-28 14:10:00,80.56,80.61,80.51,80.52,55004.0,68.6859,68.7286,68.6433,68.6518,55004.0
2019-03-28 14:20:00,80.52,80.56,80.45,80.53,42198.0,68.6518,68.6859,68.5921,68.6604,42198.0
2019-03-28 14:30:00,80.52,80.53,80.44,80.48,32046.0,68.6518,68.6604,68.5836,68.6177,32046.0
2019-03-28 14:40:00,80.48,80.51,80.37,80.38,34323.0,68.6177,68.6433,68.5239,68.5325,34323.0
2019-03-28 14:50:00,80.39,80.48,80.36,80.46,48213.0,68.541,68.6177,68.5154,68.6007,48213.0
2019-03-28 15:00:00,80.47,80.57,80.38,80.38,52805.0,68.6092,68.6945,68.5325,68.5325,52805.0
2019-03-28 15:10:00,80.37,80.51,80.36,80.47,60445.0,68.5239,68.6433,68.5154,68.6092,60445.0
2019-03-28 15:20:00,80.47,80.58,80.4,80.51,47384.0,68.6092,68.703,68.5495,68.6433,47384.0
2019-03-28 15:30:00,80.52,80.54,80.38,80.45,79286.0,68.6518,68.6689,68.5325,68.5921,79286.0
2019-03-28 15:40:00,80.45,80.52,80.35,80.35,85139.0,68.5921,68.6518,68.5069,68.5069,85139.0
2019-03-28 15:50:00,80.35,80.46,80.31,80.34,261968.0,68.5069,68.6007,68.4728,68.4984,261968.0
2019-03-29 09:30:00,80.66,80.77,79.92,80.18,162058.0,68.7712,68.865,68.1403,68.3619,162058.0
2019-03-29 09:40:00,80.18,80.54,80.06,80.48,118684.0,68.3619,68.6689,68.2596,68.6177,118684.0
2019-03-29 09:50:00,80.46,80.51,80.32,80.35,71146.0,68.6007,68.6433,68.4813,68.5069,71146.0
2019-03-29 10:00:00,80.36,80.46,80.29,80.38,58760.0,68.5154,68.6007,68.4557,68.5325,58760.0
2019-03-29 10:10:00,80.38,80.44,80.25,80.42,55281.0,68.5325,68.5836,68.4216,68.5666,55281.0
2019-03-29 10:20:00,80.44,80.44,80.24,80.36,61488.0,68.5836,68.5836,68.4131,68.5154,61488.0
2019-03-29 10:30:00,80.37,80.52,80.29,80.4,48914.0,68.5239,68.6518,68.4557,68.5495,48914.0
2019-03-29 10:40:00,80.41,80.47,80.29,80.35,44684.0,68.558,68.6092,68.4557,68.5069,44684.0
2019-03-29 10:50:00,80.31,80.39,80.23,80.38,38131.0,68.4728,68.541,68.4046,68.5325,38131.0
2019-03-29 11:00:00,80.38,80.43,80.26,80.28,43551.0,68.5325,68.5751,68.4302,68.4472,43551.0
2019-03-29 11:10:00,80.27,80.28,80.09,80.2,53484.0,68.4387,68.4472,68.2852,68.379,53484.0
2019-03-29 11:20:00,80.2,80.21,80.09,80.12,60869.0,68.379,68.3875,68.2852,68.3108,60869.0
2019-03-29 11:30:00,80.13,80.26,80.09,80.23,51186.0,68.3193,68.4302,68.2852,68.4046,51186.0
2019-03-29 11:40:00,80.24,80.27,80.13,80.17,43679.0,68.4131,68.4387,68.3193,68.3534,43679.0
2019-03-29 11:50:00,80.19,80.34,80.18,80.21,39446.0,68.3705,68.4984,68.3619,68.3875,39446.0
2019-03-29 12:00:00,80.21,80.21,80.01,80.06,42963.0,68.3875,68.3875,68.217,68.2596,42963.0
2019-03-29 12:10:00,80.05,80.11,79.93,79.95,60144.0,68.2511,68.3023,68.1488,68.1658,60144.0
2019-03-29 12:20:00,79.97,80.06,79.95,80.01,53694.0,68.1829,68.2596,68.1658,68.217,53694.0
2019-03-29 12:30:00,80.01,80.09,80.0,80.06,39834.0,68.217,68.2852,68.2085,68.2596,39834.0
2019-03-29 12:40:00,80.06,80.07,79.92,79.98,46626.0,68.2596,68.2682,68.1403,68.1914,46626.0
2019-03-29 12:50:00,79.99,80.05,79.93,80.03,36067.0,68.2,68.2511,68.1488,68.2341,36067.0
2019-03-29 13:00:00,80.04,80.07,79.99,80.06,59089.0,68.2426,68.2682,68.2,68.2596,59089.0
2019-03-29 13:10:00,80.07,80.16,80.03,80.03,50854.0,68.2682,68.3449,68.2341,68.2341,50854.0
2019-03-29 13:20:00,80.02,80.1,79.99,80.08,29612.0,68.2255,68.2937,68.2,68.2767,29612.0
2019-03-29 13:30:00,80.08,80.12,79.99,80.03,44034.0,68.2767,68.3108,68.2,68.2341,44034.0
2019-03-29 13:40:00,80.02,80.03,79.92,79.94,55445.0,68.2255,68.2341,68.1403,68.1573,55445.0
2019-03-29 13:50:00,79.94,80.01,79.85,79.97,50037.0,68.1573,68.217,68.0806,68.1829,50037.0
2019-03-29 14:00:00,79.96,80.15,79.92,80.09,47920.0,68.1744,68.3364,68.1403,68.2852,47920.0
2019-03-29 14:10:00,80.09,80.14,80.04,80.11,41178.0,68.2852,68.3278,68.2426,68.3023,41178.0
2019-03-29 14:20:00,80.11,80.22,80.09,80.2,39088.0,68.3023,68.396,68.2852,68.379,39088.0
2019-03-29 14:30:00,80.2,80.31,80.17,80.18,56232.0,68.379,68.4728,68.3534,68.3619,56232.0
2019-03-29 14:40:00,80.19,80.25,80.09,80.24,47292.0,68.3705,68.4216,68.2852,68.4131,47292.0
2019-03-29 14:50:00,80.26,80.36,80.24,80.34,49933.0,68.4302,68.5154,68.4131,68.4984,49933.0
2019-03-29 15:00:00,80.35,80.38,80.27,80.31,56820.0,68.5069,68.5325,68.4387,68.4728,56820.0
2019-03-29 15:10:00,80.32,80.35,80.25,80.28,40071.0,68.4813,68.5069,68.4216,68.4472,40071.0
2019-03-29 15:20:00,80.28,80.28,80.13,80.16,73675.0,68.4472,68.4472,68.3193,68.3449,73675.0
2019-03-29 15:30:00,80.15,80.22,80.06,80.22,130806.0,68.3364,68.396,68.2596,68.396,130806.0
2019-03-29 15:40:00,80.22,80.34,80.2,80.23,148683.0,68.396,68.4984,68.379,68.4046,148683.0
2019-03-29 15:50:00,80.22,80.32,80.18,80.26,317404.0,68.396,68.4813,68.3619,68.4302,317404.0
2019-04-01 09:30:00,80.61,80.61,80.12,80.42,180537.0,68.7286,68.7286,68.3108,68.5666,180537.0
2019-04-01 09:40:00,80.44,80.6,80.22,80.27,267658.0,68.5836,68.72,68.396,68.4387,267658.0
2019-04-01 09:50:00,80.27,80.39,80.11,80.11,125160.0,68.4387,68.541,68.3023,68.3023,125160.0
2019-04-01 10:00:00,80.11,80.5,80.11,80.4,143761.0,68.3023,68.6348,68.3023,68.5495,143761.0
2019-04-01 10:10:00,80.4,80.4,80.24,80.26,64614.0,68.5495,68.5495,68.4131,68.4302,64614.0
2019-04-01 10:20:00,80.25,80.27,79.96,79.98,78221.0,68.4216,68.4387,68.1744,68.1914,78221.0
2019-04-01 10:30:00,79.98,79.99,79.64,79.68,69634.0,68.1914,68.2,67.9015,67.9356,69634.0
2019-04-01 10:40:00,79.67,79.86,79.51,79.58,95664.0,67.9271,68.0891,67.7907,67.8504,95664.0
2019-04-01 10:50:00,79.57,79.7,79.47,79.7,181895.0,67.8419,67.9527,67.7566,67.9527,181895.0
2019-04-01 11:00:00,79.7,79.82,79.63,79.71,63760.0,67.9527,68.055,67.893,67.9612,63760.0
2019-04-01 11:10:00,79.71,79.74,79.53,79.72,58612.0,67.9612,67.9868,67.8078,67.9697,58612.0
2019-04-01 11:20:00,79.71,79.78,79.63,79.69,64192.0,67.9612,68.0209,67.893,67.9442,64192.0
2019-04-01 11:30:00,79.69,79.7,79.44,79.44,88489.0,67.9442,67.9527,67.731,67.731,88489.0
2019-04-01 11:40:00,79.43,79.5,79.3,79.45,82876.0,67.7225,67.7822,67.6117,67.7395,82876.0
2019-04-01 11:50:00,79.45,79.65,79.41,79.54,53180.0,67.7395,67.9101,67.7054,67.8163,53180.0
2019-04-01 12:00:00,79.55,79.66,79.38,79.42,111030.0,67.8248,67.9186,67.6799,67.714,111030.0
2019-04-01 12:10:00,79.42,79.68,79.41,79.68,97051.0,67.714,67.9356,67.7054,67.9356,97051.0
2019-04-01 12:20:00,79.68,79.71,79.56,79.59,58495.0,67.9356,67.9612,67.8333,67.8589,58495.0
2019-04-01 12:30:00,79.59,79.74,79.59,79.68,59309.0,67.8589,67.9868,67.8589,67.9356,59309.0
2019-04-01 12:40:00,79.68,79.72,79.65,79.72,45238.0,67.9356,67.9697,67.9101,67.9697,45238.0
2019-04-01 12:50:00,79.71,79.76,79.66,79.67,41087.0,67.9612,68.0039,67.9186,67.9271,41087.0
2019-04-01 13:00:00,79.67,79.73,79.65,79.71,52198.0,67.9271,67.9783,67.9101,67.9612,52198.0
2019-04-01 13:10:00,79.73,79.81,79.68,79.75,37576.0,67.9783,68.0465,67.9356,67.9953,37576.0
2019-04-01 13:20:00,79.74,79.81,79.71,79.81,55444.0,67.9868,68.0465,67.9612,68.0465,55444.0
2019-04-01 13:30:00,79.81,79.81,79.71,79.73,49961.0,68.0465,68.0465,67.9612,67.9783,49961.0
2019-04-01 13:40:00,79.73,79.77,79.61,79.63,68483.0,67.9783,68.0124,67.876,67.893,68483.0
2019-04-01 13:50:00,79.64,79.78,79.59,79.7,92111.0,67.9015,68.0209,67.8589,67.9527,92111.0
2019-04-01 14:00:00,79.71,79.77,79.69,79.74,65580.0,67.9612,68.0124,67.9442,67.9868,65580.0
2019-04-01 14:10:00,79.74,79.93,79.74,79.91,65154.0,67.9868,68.1488,67.9868,68.1317,65154.0
2019-04-01 14:20:00,79.92,79.96,79.87,79.9,61795.0,68.1403,68.1744,68.0976,68.1232,61795.0
2019-04-01 14:30:00,79.9,79.97,79.9,79.95,42661.0,68.1232,68.1829,68.1232,68.1658,42661.0
2019-04-01 14:40:00,79.95,80.0,79.85,79.91,58202.0,68.1658,68.2085,68.0806,68.1317,58202.0
2019-04-01 14:50:00,79.91,79.98,79.86,79.93,52817.0,68.1317,68.1914,68.0891,68.1488,52817.0
2019-04-01 15:00:00,79.93,79.93,79.83,79.89,61501.0,68.1488,68.1488,68.0635,68.1147,61501.0
2019-04-01 15:10:00,79.89,79.9,79.67,79.85,181160.0,68.1147,68.1232,67.9271,68.0806,181160.0
2019-04-01 15:20:00,79.85,80.04,79.83,80.04,86500.0,68.0806,68.2426,68.0635,68.2426,86500.0
2019-04-01 15:30:00,80.04,80.05,79.95,80.0,85826.0,68.2426,68.2511,68.1658,68.2085,85826.0
2019-04-01 15:40:00,80.0,80.05,79.94,80.0,157115.0,68.2085,68.2511,68.1573,68.2085,157115.0
2019-04-01 15:50:00,80.0,80.09,79.95,79.97,459998.0,68.2085,68.2852,68.1658,68.1829,459998.0
2019-04-02 09:30:00,79.6,79.92,79.4,79.86,140680.0,67.8674,68.1403,67.6969,68.0891,140680.0
2019-04-02 09:40:00,79.84,80.04,79.75,79.95,95098.0,68.0721,68.2426,67.9953,68.1658,95098.0
2019-04-02 09:50:00,79.95,80.09,79.87,80.09,77864.0,68.1658,68.2852,68.0976,68.2852,77864.0
2019-04-02 10:00:00,80.06,80.16,79.79,80.15,70055.0,68.2596,68.3449,68.0294,68.3364,70055.0
2019-04-02 10:10:00,80.15,80.2,80.0,80.13,104946.0,68.3364,68.379,68.2085,68.3193,104946.0
2019-04-02 10:20:00,80.12,80.23,80.1,80.21,42281.0,68.3108,68.4046,68.2937,68.3875,42281.0
2019-04-02 10:30:00,80.21,80.26,80.1,80.23,40428.0,68.3875,68.4302,68.2937,68.4046,40428.0
2019-04-02 10:40:00,80.22,80.22,80.03,80.09,37854.0,68.396,68.396,68.2341,68.2852,37854.0
2019-04-02 10:50:00,80.09,80.18,80.02,80.03,37988.0,68.2852,68.3619,68.2255,68.2341,37988.0
2019-04-02 11:00:00,80.04,80.04,79.88,79.95,58814.0,68.2426,68.2426,68.1062,68.1658,58814.0
2019-04-02 11:10:00,79.95,79.95,79.69,79.84,63298.0,68.1658,68.1658,67.9442,68.0721,63298.0
2019-04-02 11:20:00,79.84,79.89,79.77,79.85,26307.0,68.0721,68.1147,68.0124,68.0806,26307.0
2019-04-02 11:30:00,79.84,79.84,79.62,79.68,41598.0,68.0721,68.0721,67.8845,67.9356,41598.0
2019-04-02 11:40:00,79.68,79.87,79.68,79.82,25734.0,67.9356,68.0976,67.9356,68.055,25734.0
2019-04-02 11:50:00,79.84,79.9,79.84,79.86,29950.0,68.0721,68.1232,68.0721,68.0891,29950.0
2019-04-02 12:00:00,79.87,79.94,79.8,79.81,39473.0,68.0976,68.1573,68.038,68.0465,39473.0
2019-04-02 12:10:00,79.81,79.82,79.72,79.76,27664.0,68.0465,68.055,67.9697,68.0039,27664.0
2019-04-02 12:20:00,79.76,79.78,79.67,79.75,50508.0,68.0039,68.0209,67.9271,67.9953,50508.0
2019-04-02 12:30:00,79.75,79.84,79.69,79.7,46504.0,67.9953,68.0721,67.9442,67.9527,46504.0
2019-04-02 12:40:00,79.69,79.73,79.62,79.65,27604.0,67.9442,67.9783,67.8845,67.9101,27604.0
2019-04-02 12:50:00,79.66,79.68,79.57,79.62,24290.0,67.9186,67.9356,67.8419,67.8845,24290.0
2019-04-02 13:00:00,79.62,79.68,79.59,79.64,36266.0,67.8845,67.9356,67.8589,67.9015,36266.0
2019-04-02 13:10:00,79.65,79.7,79.62,79.65,30020.0,67.9101,67.9527,67.8845,67.9101,30020.0
2019-04-02 13:20:00,79.66,79.78,79.65,79.72,28510.0,67.9186,68.0209,67.9101,67.9697,28510.0
2019-04-02 13:30:00,79.72,79.77,79.71,79.76,23996.0,67.9697,68.0124,67.9612,68.0039,23996.0
2019-04-02 13:40:00,79.75,79.85,79.72,79.73,32157.0,67.9953,68.0806,67.9697,67.9783,32157.0
2019-04-02 13:50:00,79.73,79.8,79.66,79.71,30825.0,67.9783,68.038,67.9186,67.9612,30825.0
2019-04-02 14:00:00,79.71,79.78,79.64,79.76,33558.0,67.9612,68.0209,67.9015,68.0039,33558.0
2019-04-02 14:10:00,79.76,79.8,79.73,79.76,24898.0,68.0039,68.038,67.9783,68.0039,24898.0
2019-04-02 14:20:00,79.76,79.83,79.74,79.76,30580.0,68.0039,68.0635,67.9868,68.0039,30580.0
2019-04-02 14:30:00,79.77,79.8,79.65,79.65,29413.0,68.0124,68.038,67.9101,67.9101,29413.0
2019-04-02 14:40:00,79.65,79.71,79.63,79.66,33037.0,67.9101,67.9612,67.893,67.9186,33037.0
2019-04-02 14:50:00,79.66,79.68,79.46,79.54,55918.0,67.9186,67.9356,67.7481,67.8163,55918.0
2019-04-02 15:00:00,79.54,79.54,79.44,79.45,44046.0,67.8163,67.8163,67.731,67.7395,44046.0
2019-04-02 15:10:00,79.45,79.45,79.36,79.36,61355.0,67.7395,67.7395,67.6628,67.6628,61355.0
2019-04-02 15:20:00,79.37,79.47,79.36,79.46,116665.0,67.6713,67.7566,67.6628,67.7481,116665.0
2019-04-02 15:30:00,79.46,79.55,79.45,79.52,68749.0,67.7481,67.8248,67.7395,67.7992,68749.0
2019-04-02 15:40:00,79.53,79.59,79.48,79.5,104417.0,67.8078,67.8589,67.7651,67.7822,104417.0
2019-04-02 15:50:00,79.49,79.52,79.41,79.45,285637.0,67.7736,67.7992,67.7054,67.7395,285637.0
2019-04-03 09:30:00,79.74,79.8,79.6,79.75,138200.0,67.9868,68.038,67.8674,67.9953,138200.0
2019-04-03 09:40:00,79.75,79.87,79.56,79.7,89116.0,67.9953,68.0976,67.8333,67.9527,89116.0
2019-04-03 09:50:00,79.7,79.85,79.65,79.72,73607.0,67.9527,68.0806,67.9101,67.9697,73607.0
2019-04-03 10:00:00,79.71,79.82,79.62,79.79,72425.0,67.9612,68.055,67.8845,68.0294,72425.0
2019-04-03 10:10:00,79.8,79.85,79.74,79.76,58658.0,68.038,68.0806,67.9868,68.0039,58658.0
2019-04-03 10:20:00,79.77,79.78,79.45,79.53,60540.0,68.0124,68.0209,67.7395,67.8078,60540.0
2019-04-03 10:30:00,79.52,79.59,79.44,79.53,57063.0,67.7992,67.8589,67.731,67.8078,57063.0
2019-04-03 10:40:00,79.52,79.58,79.41,79.54,98220.0,67.7992,67.8504,67.7054,67.8163,98220.0
2019-04-03 10:50:00,79.53,79.62,79.48,79.54,51650.0,67.8078,67.8845,67.7651,67.8163,51650.0
2019-04-03 11:00:00,79.56,79.69,79.54,79.59,35214.0,67.8333,67.9442,67.8163,67.8589,35214.0
2019-04-03 11:10:00,79.61,79.61,79.46,79.5,31166.0,67.876,67.876,67.7481,67.7822,31166.0
2019-04-03 11:20:00,79.5,79.68,79.48,79.62,40397.0,67.7822,67.9356,67.7651,67.8845,40397.0
2019-04-03 11:30:00,79.63,79.68,79.56,79.62,40161.0,67.893,67.9356,67.8333,67.8845,40161.0
2019-04-03 11:40:00,79.62,79.62,79.47,79.49,32271.0,67.8845,67.8845,67.7566,67.7736,32271.0
2019-04-03 11:50:00,79.49,79.62,79.48,79.56,42846.0,67.7736,67.8845,67.7651,67.8333,42846.0
2019-04-03 12:00:00,79.56,79.62,79.52,79.58,80452.0,67.8333,67.8845,67.7992,67.8504,80452.0
2019-04-03 12:10:00,79.58,79.66,79.53,79.55,42491.0,67.8504,67.9186,67.8078,67.8248,42491.0
2019-04-03 12:20:00,79.55,79.55,79.39,79.48,50996.0,67.8248,67.8248,67.6884,67.7651,50996.0
2019-04-03 12:30:00,79.48,79.51,79.42,79.47,26816.0,67.7651,67.7907,67.714,67.7566,26816.0
2019-04-03 12:40:00,79.47,79.48,79.42,79.46,31304.0,67.7566,67.7651,67.714,67.7481,31304.0
2019-04-03 12:50:00,79.46,79.5,79.4,79.48,30207.0,67.7481,67.7822,67.6969,67.7651,30207.0
2019-04-03 13:00:00,79.48,79.55,79.45,79.47,49669.0,67.7651,67.8248,67.7395,67.7566,49669.0
2019-04-03 13:10:00,79.47,79.53,79.41,79.47,68983.0,67.7566,67.8078,67.7054,67.7566,68983.0
2019-04-03 13:20:00,79.48,79.5,79.45,79.49,41461.0,67.7651,67.7822,67.7395,67.7736,41461.0
2019-04-03 13:30:00,79.48,79.48,79.41,79.41,34266.0,67.7651,67.7651,67.7054,67.7054,34266.0
2019-04-03 13:40:00,79.41,79.41,79.32,79.32,34325.0,67.7054,67.7054,67.6287,67.6287,34325.0
2019-04-03 13:50:00,79.32,79.34,79.19,79.23,46078.0,67.6287,67.6458,67.5179,67.552,46078.0
2019-04-03 14:00:00,79.23,79.3,79.21,79.27,37955.0,67.552,67.6117,67.5349,67.5861,37955.0
2019-04-03 14:10:00,79.27,79.37,79.2,79.36,50069.0,67.5861,67.6713,67.5264,67.6628,50069.0
2019-04-03 14:20:00,79.37,79.47,79.35,79.45,48929.0,67.6713,67.7566,67.6543,67.7395,48929.0
2019-04-03 14:30:00,79.44,79.44,79.29,79.3,38255.0,67.731,67.731,67.6031,67.6117,38255.0
2019-04-03 14:40:00,79.31,79.36,79.23,79.33,47315.0,67.6202,67.6628,67.552,67.6372,47315.0
2019-04-03 14:50:00,79.33,79.41,79.29,79.36,38381.0,67.6372,67.7054,67.6031,67.6628,38381.0
2019-04-03 15:00:00,79.36,79.4,79.29,79.31,40311.0,67.6628,67.6969,67.6031,67.6202,40311.0
2019-04-03 15:10:00,79.3,79.3,79.19,79.24,70399.0,67.6117,67.6117,67.5179,67.5605,70399.0
2019-04-03 15:20:00,79.24,79.33,79.2,79.3,62175.0,67.5605,67.6372,67.5264,67.6117,62175.0
2019-04-03 15:30:00,79.3,79.44,79.22,79.39,82236.0,67.6117,67.731,67.5434,67.6884,82236.0
2019-04-03 15:40:00,79.39,79.44,79.29,79.4,98550.0,67.6884,67.731,67.6031,67.6969,98550.0
2019-04-03 15:50:00,79.39,79.49,79.28,79.31,292707.0,67.6884,67.7736,67.5946,67.6202,292707.0
2019-04-04 09:30:00,79.18,79.61,79.16,79.52,94354.0,67.5093,67.876,67.4923,67.7992,94354.0
2019-04-04 09:40:00,79.5,79.73,79.4,79.72,41951.0,67.7822,67.9783,67.6969,67.9697,41951.0
2019-04-04 09:50:00,79.73,79.91,79.64,79.76,108321.0,67.9783,68.1317,67.9015,68.0039,108321.0
2019-04-04 10:00:00,79.78,79.82,79.6,79.66,33925.0,68.0209,68.055,67.8674,67.9186,33925.0
2019-04-04 10:10:00,79.66,79.89,79.65,79.83,91782.0,67.9186,68.1147,67.9101,68.0635,91782.0
2019-04-04 10:20:00,79.83,79.92,79.77,79.81,45177.0,68.0635,68.1403,68.0124,68.0465,45177.0
2019-04-04 10:30:00,79.81,80.05,79.8,80.04,81289.0,68.0465,68.2511,68.038,68.2426,81289.0
2019-04-04 10:40:00,80.05,80.22,79.99,80.16,74959.0,68.2511,68.396,68.2,68.3449,74959.0
2019-04-04 10:50:00,80.14,80.18,80.05,80.12,39111.0,68.3278,68.3619,68.2511,68.3108,39111.0
2019-04-04 11:00:00,80.13,80.25,80.12,80.23,40195.0,68.3193,68.4216,68.3108,68.4046,40195.0
2019-04-04 11:10:00,80.23,80.23,80.04,80.06,60093.0,68.4046,68.4046,68.2426,68.2596,60093.0
2019-04-04 11:20:00,80.06,80.25,80.04,80.22,57563.0,68.2596,68.4216,68.2426,68.396,57563.0
2019-04-04 11:30:00,80.22,80.25,80.08,80.21,47443.0,68.396,68.4216,68.2767,68.3875,47443.0
2019-04-04 11:40:00,80.22,80.44,80.22,80.36,87022.0,68.396,68.5836,68.396,68.5154,87022.0
2019-04-04 11:50:00,80.37,80.52,80.33,80.5,67429.0,68.5239,68.6518,68.4898,68.6348,67429.0
2019-04-04 12:00:00,80.5,80.73,80.45,80.64,123626.0,68.6348,68.8309,68.5921,68.7541,123626.0
2019-04-04 12:10:00,80.64,80.67,80.47,80.58,87398.0,68.7541,68.7797,68.6092,68.703,87398.0
2019-04-04 12:20:00,80.58,80.73,80.56,80.68,78957.0,68.703,68.8309,68.6859,68.7882,78957.0
2019-04-04 12:30:00,80.67,80.84,80.57,80.83,80221.0,68.7797,68.9247,68.6945,68.9161,80221.0
2019-04-04 12:40:00,80.84,80.87,80.68,80.8,51242.0,68.9247,68.9502,68.7882,68.8906,51242.0
2019-04-04 12:50:00,80.81,81.02,80.78,80.95,93853.0,68.8991,69.0781,68.8735,69.0185,93853.0
2019-04-04 13:00:00,80.95,81.18,80.94,81.14,99547.0,69.0185,69.2146,69.0099,69.1804,99547.0
2019-04-04 13:10:00,81.12,81.13,80.94,81.06,55826.0,69.1634,69.1719,69.0099,69.1122,55826.0
2019-04-04 13:20:00,81.05,81.12,81.03,81.09,86007.0,69.1037,69.1634,69.0867,69.1378,86007.0
2019-04-04 13:30:00,81.09,81.19,81.01,81.19,78772.0,69.1378,69.2231,69.0696,69.2231,78772.0
2019-04-04 13:40:00,81.18,81.44,81.17,81.31,105017.0,69.2146,69.4362,69.206,69.3254,105017.0
2019-04-04 13:50:00,81.31,81.42,81.28,81.36,55702.0,69.3254,69.4192,69.2998,69.368,55702.0
2019-04-04 14:00:00,81.36,81.37,81.22,81.3,47909.0,69.368,69.3765,69.2487,69.3169,47909.0
2019-04-04 14:10:00,81.3,81.34,81.27,81.3,43212.0,69.3169,69.351,69.2913,69.3169,43212.0
2019-04-04 14:20:00,81.31,81.37,81.27,81.33,53064.0,69.3254,69.3765,69.2913,69.3424,53064.0
2019-04-04 14:30:00,81.35,81.38,81.22,81.25,49341.0,69.3595,69.3851,69.2487,69.2742,49341.0
2019-04-04 14:40:00,81.26,81.34,81.23,81.31,49915.0,69.2828,69.351,69.2572,69.3254,49915.0
2019-04-04 14:50:00,81.31,81.34,81.25,81.3,45178.0,69.3254,69.351,69.2742,69.3169,45178.0
2019-04-04 15:00:00,81.3,81.32,81.21,81.26,48022.0,69.3169,69.3339,69.2401,69.2828,48022.0
2019-04-04 15:10:00,81.27,81.37,81.25,81.29,57666.0,69.2913,69.3765,69.2742,69.3083,57666.0
2019-04-04 15:20:00,81.29,81.34,81.21,81.31,74063.0,69.3083,69.351,69.2401,69.3254,74063.0
2019-04-04 15:30:00,81.31,81.5,81.3,81.48,235291.0,69.3254,69.4874,69.3169,69.4703,235291.0
2019-04-04 15:40:00,81.48,81.55,81.46,81.54,149144.0,69.4703,69.53,69.4533,69.5215,149144.0
2019-04-04 15:50:00,81.54,81.56,81.27,81.38,466089.0,69.5215,69.5385,69.2913,69.3851,466089.0
2019-04-05 09:30:00,81.06,81.56,80.99,81.08,258886.0,69.1122,69.5385,69.0526,69.1293,258886.0
2019-04-05 09:40:00,81.09,81.45,81.07,81.27,196104.0,69.1378,69.4448,69.1208,69.2913,196104.0
2019-04-05 09:50:00,81.28,81.57,81.24,81.49,142513.0,69.2998,69.5471,69.2657,69.4789,142513.0
2019-04-05 10:00:00,81.51,81.51,81.25,81.45,141636.0,69.4959,69.4959,69.2742,69.4448,141636.0
2019-04-05 10:10:00,81.45,81.58,81.26,81.28,81831.0,69.4448,69.5556,69.2828,69.2998,81831.0
2019-04-05 10:20:00,81.26,81.3,81.08,81.21,73659.0,69.2828,69.3169,69.1293,69.2401,73659.0
2019-04-05 10:30:00,81.22,81.25,81.16,81.24,86872.0,69.2487,69.2742,69.1975,69.2657,86872.0
2019-04-05 10:40:00,81.25,81.29,81.03,81.03,89858.0,69.2742,69.3083,69.0867,69.0867,89858.0
2019-04-05 10:50:00,81.04,81.07,80.88,80.92,109903.0,69.0952,69.1208,68.9588,68.9929,109903.0
2019-04-05 11:00:00,80.94,81.09,80.9,81.04,66065.0,69.0099,69.1378,68.9758,69.0952,66065.0
2019-04-05 11:10:00,81.04,81.06,80.97,80.99,89876.0,69.0952,69.1122,69.0355,69.0526,89876.0
2019-04-05 11:20:00,80.99,81.02,80.83,80.99,62273.0,69.0526,69.0781,68.9161,69.0526,62273.0
2019-04-05 11:30:00,80.99,81.01,80.91,80.97,52146.0,69.0526,69.0696,68.9843,69.0355,52146.0
2019-04-05 11:40:00,80.97,81.0,80.84,80.87,51038.0,69.0355,69.0611,68.9247,68.9502,51038.0
2019-04-05 11:50:00,80.87,80.94,80.84,80.86,49999.0,68.9502,69.0099,68.9247,68.9417,49999.0
2019-04-05 12:00:00,80.84,80.87,80.76,80.8,50410.0,68.9247,68.9502,68.8565,68.8906,50410.0
2019-04-05 12:10:00,80.8,80.92,80.75,80.85,100372.0,68.8906,68.9929,68.8479,68.9332,100372.0
2019-04-05 12:20:00,80.86,80.96,80.84,80.92,53047.0,68.9417,69.027,68.9247,68.9929,53047.0
2019-04-05 12:30:00,80.92,80.92,80.73,80.74,32465.0,68.9929,68.9929,68.8309,68.8394,32465.0
2019-04-05 12:40:00,80.74,80.78,80.68,80.72,30706.0,68.8394,68.8735,68.7882,68.8224,30706.0
2019-04-05 12:50:00,80.72,80.81,80.64,80.79,40714.0,68.8224,68.8991,68.7541,68.882,40714.0
2019-04-05 13:00:00,80.78,80.83,80.7,80.7,38492.0,68.8735,68.9161,68.8053,68.8053,38492.0
2019-04-05 13:10:00,80.7,80.78,80.7,80.77,51482.0,68.8053,68.8735,68.8053,68.865,51482.0
2019-04-05 13:20:00,80.77,80.79,80.72,80.77,43545.0,68.865,68.882,68.8224,68.865,43545.0
2019-04-05 13:30:00,80.77,80.81,80.69,80.81,39432.0,68.865,68.8991,68.7968,68.8991,39432.0
2019-04-05 13:40:00,80.8,80.85,80.75,80.77,35056.0,68.8906,68.9332,68.8479,68.865,35056.0
2019-04-05 13:50:00,80.79,80.85,80.73,80.84,35690.0,68.882,68.9332,68.8309,68.9247,35690.0
2019-04-05 14:00:00,80.84,80.88,80.77,80.8,88366.0,68.9247,68.9588,68.865,68.8906,88366.0
2019-04-05 14:10:00,80.81,80.82,80.75,80.78,37606.0,68.8991,68.9076,68.8479,68.8735,37606.0
2019-04-05 14:20:00,80.78,80.85,80.73,80.73,49278.0,68.8735,68.9332,68.8309,68.8309,49278.0
2019-04-05 14:30:00,80.73,80.74,80.63,80.7,54914.0,68.8309,68.8394,68.7456,68.8053,54914.0
2019-04-05 14:40:00,80.7,80.74,80.6,80.7,41640.0,68.8053,68.8394,68.72,68.8053,41640.0
2019-04-05 14:50:00,80.69,80.8,80.67,80.74,43917.0,68.7968,68.8906,68.7797,68.8394,43917.0
2019-04-05 15:00:00,80.75,80.83,80.74,80.77,49220.0,68.8479,68.9161,68.8394,68.865,49220.0
2019-04-05 15:10:00,80.77,80.83,80.73,80.77,51982.0,68.865,68.9161,68.8309,68.865,51982.0
2019-04-05 15:20:00,80.78,80.89,80.78,80.83,66108.0,68.8735,68.9673,68.8735,68.9161,66108.0
2019-04-05 15:30:00,80.83,80.86,80.79,80.83,98413.0,68.9161,68.9417,68.882,68.9161,98413.0
2019-04-05 15:40:00,80.84,80.97,80.82,80.91,146520.0,68.9247,69.0355,68.9076,68.9843,146520.0
2019-04-05 15:50:00,80.92,80.99,80.85,80.93,363512.0,68.9929,69.0526,68.9332,69.0014,363512.0
2019-04-08 09:30:00,80.91,81.48,80.86,81.31,159135.0,68.9843,69.4703,68.9417,69.3254,159135.0
2019-04-08 09:40:00,81.3,81.74,81.28,81.5,86825.0,69.3169,69.692,69.2998,69.4874,86825.0
2019-04-08 09:50:00,81.49,81.73,81.44,81.72,110506.0,69.4789,69.6835,69.4362,69.675,110506.0
2019-04-08 10:00:00,81.72,81.83,81.58,81.72,105781.0,69.675,69.7687,69.5556,69.675,105781.0
2019-04-08 10:10:00,81.72,81.78,81.68,81.72,67256.0,69.675,69.7261,69.6409,69.675,67256.0
2019-04-08 10:20:00,81.72,81.82,81.66,81.77,227783.0,69.675,69.7602,69.6238,69.7176,227783.0
2019-04-08 10:30:00,81.77,81.93,81.76,81.88,157876.0,69.7176,69.854,69.7091,69.8114,157876.0
2019-04-08 10:40:00,81.89,81.95,81.64,81.79,121711.0,69.8199,69.8711,69.6068,69.7346,121711.0
2019-04-08 10:50:00,81.8,81.87,81.67,81.7,64012.0,69.7432,69.8028,69.6323,69.6579,64012.0
2019-04-08 11:00:00,81.68,81.8,81.63,81.73,75355.0,69.6409,69.7432,69.5982,69.6835,75355.0
2019-04-08 11:10:00,81.74,81.8,81.65,81.7,66902.0,69.692,69.7432,69.6153,69.6579,66902.0
2019-04-08 11:20:00,81.69,81.8,81.66,81.78,77417.0,69.6494,69.7432,69.6238,69.7261,77417.0
2019-04-08 11:30:00,81.78,81.91,81.77,81.85,195876.0,69.7261,69.837,69.7176,69.7858,195876.0
2019-04-08 11:40:00,81.85,81.9,81.83,81.89,78615.0,69.7858,69.8284,69.7687,69.8199,78615.0
2019-04-08 11:50:00,81.88,81.9,81.75,81.79,63281.0,69.8114,69.8284,69.7005,69.7346,63281.0
2019-04-08 12:00:00,81.8,81.81,81.57,81.62,69697.0,69.7432,69.7517,69.5471,69.5897,69697.0
2019-04-08 12:10:00,81.62,81.76,81.61,81.72,42988.0,69.5897,69.7091,69.5812,69.675,42988.0
2019-04-08 12:20:00,81.72,81.78,81.67,81.78,48650.0,69.675,69.7261,69.6323,69.7261,48650.0
2019-04-08 12:30:00,81.77,81.87,81.72,81.84,85529.0,69.7176,69.8028,69.675,69.7773,85529.0
2019-04-08 12:40:00,81.85,81.91,81.79,81.81,63216.0,69.7858,69.837,69.7346,69.7517,63216.0
2019-04-08 12:50:00,81.81,81.88,81.74,81.77,67128.0,69.7517,69.8114,69.692,69.7176,67128.0
2019-04-08 13:00:00,81.76,81.84,81.64,81.8,62630.0,69.7091,69.7773,69.6068,69.7432,62630.0
2019-04-08 13:10:00,81.81,81.85,81.76,81.83,65886.0,69.7517,69.7858,69.7091,69.7687,65886.0
2019-04-08 13:20:00,81.82,81.91,81.8,81.89,102360.0,69.7602,69.837,69.7432,69.8199,102360.0
2019-04-08 13:30:00,81.88,81.95,81.88,81.93,85055.0,69.8114,69.8711,69.8114,69.854,85055.0
2019-04-08 13:40:00,81.93,81.99,81.91,81.98,65836.0,69.854,69.9052,69.837,69.8966,65836.0
2019-04-08 13:50:00,81.97,82.13,81.97,82.12,161982.0,69.8881,70.0245,69.8881,70.016,161982.0
2019-04-08 14:00:00,82.12,82.16,82.04,82.1,107458.0,70.016,70.0501,69.9478,69.9989,107458.0
2019-04-08 14:10:00,82.11,82.18,82.1,82.12,69208.0,70.0075,70.0672,69.9989,70.016,69208.0
2019-04-08 14:20:00,82.11,82.23,82.1,82.2,70318.0,70.0075,70.1098,69.9989,70.0842,70318.0
2019-04-08 14:30:00,82.2,82.21,82.13,82.16,51262.0,70.0842,70.0927,70.0245,70.0501,51262.0
2019-04-08 14:40:00,82.16,82.21,82.15,82.17,61702.0,70.0501,70.0927,70.0416,70.0586,61702.0
2019-04-08 14:50:00,82.18,82.21,82.13,82.14,58445.0,70.0672,70.0927,70.0245,70.0331,58445.0
2019-04-08 15:00:00,82.14,82.18,82.12,82.16,55954.0,70.0331,70.0672,70.016,70.0501,55954.0
2019-04-08 15:10:00,82.16,82.19,82.03,82.06,79547.0,70.0501,70.0757,69.9393,69.9648,79547.0
2019-04-08 15:20:00,82.05,82.08,81.98,82.03,57738.0,69.9563,69.9819,69.8966,69.9393,57738.0
2019-04-08 15:30:00,82.02,82.02,81.91,81.97,91824.0,69.9307,69.9307,69.837,69.8881,91824.0
2019-04-08 15:40:00,81.97,81.98,81.89,81.92,102615.0,69.8881,69.8966,69.8199,69.8455,102615.0
2019-04-08 15:50:00,81.92,82.0,81.88,81.93,304439.0,69.8455,69.9137,69.8114,69.854,304439.0
2019-04-09 09:30:00,81.18,81.38,80.92,81.04,126010.0,69.2146,69.3851,68.9929,69.0952,126010.0
2019-04-09 09:40:00,81.04,81.19,80.94,80.98,54741.0,69.0952,69.2231,69.0099,69.044,54741.0
2019-04-09 09:50:00,80.99,81.2,80.93,81.07,59289.0,69.0526,69.2316,69.0014,69.1208,59289.0
2019-04-09 10:00:00,81.1,81.19,80.99,81.11,64210.0,69.1463,69.2231,69.0526,69.1549,64210.0
2019-04-09 10:10:00,81.1,81.1,80.9,80.93,60834.0,69.1463,69.1463,68.9758,69.0014,60834.0
2019-04-09 10:20:00,80.94,81.09,80.93,80.94,66778.0,69.0099,69.1378,69.0014,69.0099,66778.0
2019-04-09 10:30:00,80.94,80.95,80.76,80.77,54087.0,69.0099,69.0185,68.8565,68.865,54087.0
2019-04-09 10:40:00,80.78,80.84,80.7,80.74,47235.0,68.8735,68.9247,68.8053,68.8394,47235.0
2019-04-09 10:50:00,80.74,80.87,80.63,80.86,51949.0,68.8394,68.9502,68.7456,68.9417,51949.0
2019-04-09 11:00:00,80.86,80.88,80.75,80.75,51425.0,68.9417,68.9588,68.8479,68.8479,51425.0
2019-04-09 11:10:00,80.74,80.8,80.6,80.63,47226.0,68.8394,68.8906,68.72,68.7456,47226.0
2019-04-09 11:20:00,80.64,80.68,80.57,80.67,49859.0,68.7541,68.7882,68.6945,68.7797,49859.0
2019-04-09 11:30:00,80.67,80.7,80.58,80.66,45566.0,68.7797,68.8053,68.703,68.7712,45566.0
2019-04-09 11:40:00,80.66,80.93,80.66,80.92,164507.0,68.7712,69.0014,68.7712,68.9929,164507.0
2019-04-09 11:50:00,80.91,81.09,80.89,81.09,61398.0,68.9843,69.1378,68.9673,69.1378,61398.0
2019-04-09 12:00:00,81.08,81.11,80.99,81.08,38391.0,69.1293,69.1549,69.0526,69.1293,38391.0
2019-04-09 12:10:00,81.09,81.24,81.09,81.19,40686.0,69.1378,69.2657,69.1378,69.2231,40686.0
2019-04-09 12:20:00,81.2,81.2,81.03,81.09,30028.0,69.2316,69.2316,69.0867,69.1378,30028.0
2019-04-09 12:30:00,81.1,81.17,81.09,81.13,32719.0,69.1463,69.206,69.1378,69.1719,32719.0
2019-04-09 12:40:00,81.14,81.21,81.09,81.1,55537.0,69.1804,69.2401,69.1378,69.1463,55537.0
2019-04-09 12:50:00,81.09,81.17,81.08,81.09,27915.0,69.1378,69.206,69.1293,69.1378,27915.0
2019-04-09 13:00:00,81.09,81.13,81.03,81.09,47296.0,69.1378,69.1719,69.0867,69.1378,47296.0
2019-04-09 13:10:00,81.08,81.11,80.98,81.01,38373.0,69.1293,69.1549,69.044,69.0696,38373.0
2019-04-09 13:20:00,81.01,81.07,80.94,80.99,64648.0,69.0696,69.1208,69.0099,69.0526,64648.0
2019-04-09 13:30:00,80.99,81.06,80.91,81.01,62901.0,69.0526,69.1122,68.9843,69.0696,62901.0
2019-04-09 13:40:00,81.02,81.1,80.87,80.88,53335.0,69.0781,69.1463,68.9502,68.9588,53335.0
2019-04-09 13:50:00,80.88,80.88,80.78,80.81,57182.0,68.9588,68.9588,68.8735,68.8991,57182.0
2019-04-09 14:00:00,80.81,80.82,80.64,80.73,76483.0,68.8991,68.9076,68.7541,68.8309,76483.0
2019-04-09 14:10:00,80.72,80.86,80.72,80.79,61738.0,68.8224,68.9417,68.8224,68.882,61738.0
2019-04-09 14:20:00,80.79,80.81,80.65,80.65,90607.0,68.882,68.8991,68.7627,68.7627,90607.0
2019-04-09 14:30:00,80.65,80.76,80.62,80.73,74012.0,68.7627,68.8565,68.7371,68.8309,74012.0
2019-04-09 14:40:00,80.73,80.75,80.59,80.64,93784.0,68.8309,68.8479,68.7115,68.7541,93784.0
2019-04-09 14:50:00,80.64,80.73,80.56,80.57,93763.0,68.7541,68.8309,68.6859,68.6945,93763.0
2019-04-09 15:00:00,80.57,80.69,80.55,80.6,76069.0,68.6945,68.7968,68.6774,68.72,76069.0
2019-04-09 15:10:00,80.62,80.65,80.59,80.61,76889.0,68.7371,68.7627,68.7115,68.7286,76889.0
2019-04-09 15:20:00,80.62,80.63,80.53,80.58,123378.0,68.7371,68.7456,68.6604,68.703,123378.0
2019-04-09 15:30:00,80.59,80.73,80.56,80.73,124689.0,68.7115,68.8309,68.6859,68.8309,124689.0
2019-04-09 15:40:00,80.73,80.74,80.54,80.59,187344.0,68.8309,68.8394,68.6689,68.7115,187344.0
2019-04-09 15:50:00,80.58,80.68,80.37,80.65,665682.0,68.703,68.7882,68.5239,68.7627,665682.0
2019-04-10 09:30:00,80.93,81.41,80.83,81.3,96172.0,69.0014,69.4107,68.9161,69.3169,96172.0
2019-04-10 09:40:00,81.32,81.33,80.98,80.98,52609.0,69.3339,69.3424,69.044,69.044,52609.0
2019-04-10 09:50:00,80.98,81.06,80.86,80.95,89523.0,69.044,69.1122,68.9417,69.0185,89523.0
2019-04-10 10:00:00,80.96,80.96,80.45,80.45,81941.0,69.027,69.027,68.5921,68.5921,81941.0
2019-04-10 10:10:00,80.46,80.47,80.27,80.31,95288.0,68.6007,68.6092,68.4387,68.4728,95288.0
2019-04-10 10:20:00,80.34,80.45,80.24,80.34,58099.0,68.4984,68.5921,68.4131,68.4984,58099.0
2019-04-10 10:30:00,80.34,80.48,80.24,80.26,82021.0,68.4984,68.6177,68.4131,68.4302,82021.0
2019-04-10 10:40:00,80.27,80.49,80.27,80.49,32112.0,68.4387,68.6263,68.4387,68.6263,32112.0
2019-04-10 10:50:00,80.51,80.58,80.47,80.57,35990.0,68.6433,68.703,68.6092,68.6945,35990.0
2019-04-10 11:00:00,80.59,80.65,80.49,80.55,36382.0,68.7115,68.7627,68.6263,68.6774,36382.0
2019-04-10 11:10:00,80.55,80.55,80.32,80.33,33279.0,68.6774,68.6774,68.4813,68.4898,33279.0
2019-04-10 11:20:00,80.33,80.43,80.28,80.3,44429.0,68.4898,68.5751,68.4472,68.4643,44429.0
2019-04-10 11:30:00,80.31,80.57,80.31,80.53,30768.0,68.4728,68.6945,68.4728,68.6604,30768.0
2019-04-10 11:40:00,80.52,80.52,80.4,80.4,42778.0,68.6518,68.6518,68.5495,68.5495,42778.0
2019-04-10 11:50:00,80.4,80.52,80.37,80.52,32927.0,68.5495,68.6518,68.5239,68.6518,32927.0
2019-04-10 12:00:00,80.53,80.59,80.45,80.48,36799.0,68.6604,68.7115,68.5921,68.6177,36799.0
2019-04-10 12:10:00,80.46,80.48,80.36,80.42,25270.0,68.6007,68.6177,68.5154,68.5666,25270.0
2019-04-10 12:20:00,80.42,80.48,80.35,80.38,30040.0,68.5666,68.6177,68.5069,68.5325,30040.0
2019-04-10 12:30:00,80.39,80.53,80.38,80.52,17039.0,68.541,68.6604,68.5325,68.6518,17039.0
2019-04-10 12:40:00,80.52,80.68,80.51,80.66,28472.0,68.6518,68.7882,68.6433,68.7712,28472.0
2019-04-10 12:50:00,80.65,80.7,80.6,80.64,18083.0,68.7627,68.8053,68.72,68.7541,18083.0
2019-04-10 13:00:00,80.64,80.67,80.61,80.66,19748.0,68.7541,68.7797,68.7286,68.7712,19748.0
2019-04-10 13:10:00,80.66,80.69,80.6,80.68,18605.0,68.7712,68.7968,68.72,68.7882,18605.0
2019-04-10 13:20:00,80.68,80.74,80.63,80.68,18143.0,68.7882,68.8394,68.7456,68.7882,18143.0
2019-04-10 13:30:00,80.69,80.73,80.52,80.55,28085.0,68.7968,68.8309,68.6518,68.6774,28085.0
2019-04-10 13:40:00,80.55,80.58,80.5,80.57,15231.0,68.6774,68.703,68.6348,68.6945,15231.0
2019-04-10 13:50:00,80.58,80.63,80.56,80.61,17072.0,68.703,68.7456,68.6859,68.7286,17072.0
2019-04-10 14:00:00,80.61,80.62,80.5,80.53,22362.0,68.7286,68.7371,68.6348,68.6604,22362.0
2019-04-10 14:10:00,80.54,80.6,80.5,80.54,21711.0,68.6689,68.72,68.6348,68.6689,21711.0
2019-04-10 14:20:00,80.54,80.57,80.48,80.56,23541.0,68.6689,68.6945,68.6177,68.6859,23541.0
2019-04-10 14:30:00,80.56,80.57,80.48,80.53,25592.0,68.6859,68.6945,68.6177,68.6604,25592.0
2019-04-10 14:40:00,80.54,80.58,80.53,80.55,26748.0,68.6689,68.703,68.6604,68.6774,26748.0
2019-04-10 14:50:00,80.55,80.65,80.55,80.63,27437.0,68.6774,68.7627,68.6774,68.7456,27437.0
2019-04-10 15:00:00,80.63,80.76,80.61,80.75,27183.0,68.7456,68.8565,68.7286,68.8479,27183.0
2019-04-10 15:10:00,80.74,80.76,80.66,80.67,19790.0,68.8394,68.8565,68.7712,68.7797,19790.0
2019-04-10 15:20:00,80.68,80.74,80.67,80.69,25810.0,68.7882,68.8394,68.7797,68.7968,25810.0
2019-04-10 15:30:00,80.7,80.78,80.69,80.7,45615.0,68.8053,68.8735,68.7968,68.8053,45615.0
2019-04-10 15:40:00,80.7,80.75,80.67,80.71,54733.0,68.8053,68.8479,68.7797,68.8138,54733.0
2019-04-10 15:50:00,80.71,80.76,80.65,80.76,143052.0,68.8138,68.8565,68.7627,68.8565,143052.0
2019-04-11 09:30:00,80.7,81.08,80.42,80.81,152719.0,68.8053,69.1293,68.5666,68.8991,152719.0
2019-04-11 09:40:00,80.81,81.05,80.77,80.92,53179.0,68.8991,69.1037,68.865,68.9929,53179.0
2019-04-11 09:50:00,80.89,81.0,80.79,80.97,63483.0,68.9673,69.0611,68.882,69.0355,63483.0
2019-04-11 10:00:00,80.97,81.0,80.81,80.84,59448.0,69.0355,69.0611,68.8991,68.9247,59448.0
2019-04-11 10:10:00,80.84,80.85,80.61,80.61,58965.0,68.9247,68.9332,68.7286,68.7286,58965.0
2019-04-11 10:20:00,80.61,80.7,80.57,80.62,131984.0,68.7286,68.8053,68.6945,68.7371,131984.0
2019-04-11 10:30:00,80.63,80.77,80.6,80.75,60328.0,68.7456,68.865,68.72,68.8479,60328.0
2019-04-11 10:40:00,80.76,80.9,80.75,80.79,46465.0,68.8565,68.9758,68.8479,68.882,46465.0
2019-04-11 10:50:00,80.8,80.87,80.77,80.79,38566.0,68.8906,68.9502,68.865,68.882,38566.0
2019-04-11 11:00:00,80.79,80.84,80.7,80.83,30219.0,68.882,68.9247,68.8053,68.9161,30219.0
2019-04-11 11:10:00,80.84,80.93,80.8,80.89,41639.0,68.9247,69.0014,68.8906,68.9673,41639.0
2019-04-11 11:20:00,80.88,80.91,80.71,80.78,28286.0,68.9588,68.9843,68.8138,68.8735,28286.0
2019-04-11 11:30:00,80.78,80.79,80.64,80.64,26836.0,68.8735,68.882,68.7541,68.7541,26836.0
2019-04-11 11:40:00,80.63,80.63,80.42,80.48,42035.0,68.7456,68.7456,68.5666,68.6177,42035.0
2019-04-11 11:50:00,80.48,80.55,80.37,80.55,56436.0,68.6177,68.6774,68.5239,68.6774,56436.0
2019-04-11 12:00:00,80.55,80.65,80.51,80.53,43876.0,68.6774,68.7627,68.6433,68.6604,43876.0
2019-04-11 12:10:00,80.54,80.71,80.52,80.65,20368.0,68.6689,68.8138,68.6518,68.7627,20368.0
2019-04-11 12:20:00,80.65,80.66,80.47,80.5,46065.0,68.7627,68.7712,68.6092,68.6348,46065.0
2019-04-11 12:30:00,80.5,80.5,80.44,80.47,24633.0,68.6348,68.6348,68.5836,68.6092,24633.0
2019-04-11 12:40:00,80.48,80.52,80.47,80.49,21826.0,68.6177,68.6518,68.6092,68.6263,21826.0
2019-04-11 12:50:00,80.49,80.5,80.34,80.39,30165.0,68.6263,68.6348,68.4984,68.541,30165.0
2019-04-11 13:00:00,80.4,80.43,80.39,80.42,19308.0,68.5495,68.5751,68.541,68.5666,19308.0
2019-04-11 13:10:00,80.43,80.44,80.37,80.39,21718.0,68.5751,68.5836,68.5239,68.541,21718.0
2019-04-11 13:20:00,80.39,80.41,80.36,80.38,15443.0,68.541,68.558,68.5154,68.5325,15443.0
2019-04-11 13:30:00,80.37,80.4,80.29,80.29,24995.0,68.5239,68.5495,68.4557,68.4557,24995.0
2019-04-11 13:40:00,80.27,80.32,80.22,80.32,15789.0,68.4387,68.4813,68.396,68.4813,15789.0
2019-04-11 13:50:00,80.32,80.36,80.22,80.25,32868.0,68.4813,68.5154,68.396,68.4216,32868.0
2019-04-11 14:00:00,80.25,80.32,80.23,80.25,21815.0,68.4216,68.4813,68.4046,68.4216,21815.0
2019-04-11 14:10:00,80.25,80.31,80.22,80.27,22497.0,68.4216,68.4728,68.396,68.4387,22497.0
2019-04-11 14:20:00,80.28,80.28,80.17,80.17,36384.0,68.4472,68.4472,68.3534,68.3534,36384.0
2019-04-11 14:30:00,80.18,80.24,80.16,80.23,20990.0,68.3619,68.4131,68.3449,68.4046,20990.0
2019-04-11 14:40:00,80.23,80.27,80.15,80.17,27743.0,68.4046,68.4387,68.3364,68.3534,27743.0
2019-04-11 14:50:00,80.17,80.29,80.14,80.29,31762.0,68.3534,68.4557,68.3278,68.4557,31762.0
2019-04-11 15:00:00,80.29,80.35,80.27,80.34,33927.0,68.4557,68.5069,68.4387,68.4984,33927.0
2019-04-11 15:10:00,80.34,80.36,80.29,80.34,28773.0,68.4984,68.5154,68.4557,68.4984,28773.0
2019-04-11 15:20:00,80.33,80.39,80.3,80.33,28846.0,68.4898,68.541,68.4643,68.4898,28846.0
2019-04-11 15:30:00,80.34,80.41,80.33,80.41,49869.0,68.4984,68.558,68.4898,68.558,49869.0
2019-04-11 15:40:00,80.4,80.45,80.39,80.41,68611.0,68.5495,68.5921,68.541,68.558,68611.0
2019-04-11 15:50:00,80.41,80.66,80.4,80.46,237980.0,68.558,68.7712,68.5495,68.6007,237980.0
2019-04-12 09:30:00,81.0,81.43,80.82,81.43,102389.0,69.0611,69.4277,68.9076,69.4277,102389.0
2019-04-12 09:40:00,81.44,81.5,81.27,81.29,78598.0,69.4362,69.4874,69.2913,69.3083,78598.0
2019-04-12 09:50:00,81.28,81.29,81.0,81.1,225547.0,69.2998,69.3083,69.0611,69.1463,225547.0
2019-04-12 10:00:00,81.13,81.21,80.78,80.82,107938.0,69.1719,69.2401,68.8735,68.9076,107938.0
2019-04-12 10:10:00,80.82,80.88,80.58,80.63,115966.0,68.9076,68.9588,68.703,68.7456,115966.0
2019-04-12 10:20:00,80.63,80.93,80.63,80.9,80298.0,68.7456,69.0014,68.7456,68.9758,80298.0
2019-04-12 10:30:00,80.91,80.99,80.84,80.84,57703.0,68.9843,69.0526,68.9247,68.9247,57703.0
2019-04-12 10:40:00,80.84,81.0,80.81,80.91,48766.0,68.9247,69.0611,68.8991,68.9843,48766.0
2019-04-12 10:50:00,80.92,80.93,80.79,80.88,40836.0,68.9929,69.0014,68.882,68.9588,40836.0
2019-04-12 11:00:00,80.88,80.89,80.8,80.87,40934.0,68.9588,68.9673,68.8906,68.9502,40934.0
2019-04-12 11:10:00,80.86,80.88,80.75,80.77,52864.0,68.9417,68.9588,68.8479,68.865,52864.0
2019-04-12 11:20:00,80.78,80.82,80.61,80.62,57267.0,68.8735,68.9076,68.7286,68.7371,57267.0
2019-04-12 11:30:00,80.61,80.72,80.6,80.6,37440.0,68.7286,68.8224,68.72,68.72,37440.0
2019-04-12 11:40:00,80.6,80.64,80.47,80.48,54722.0,68.72,68.7541,68.6092,68.6177,54722.0
2019-04-12 11:50:00,80.49,80.58,80.48,80.49,74981.0,68.6263,68.703,68.6177,68.6263,74981.0
2019-04-12 12:00:00,80.48,80.53,80.44,80.51,41887.0,68.6177,68.6604,68.5836,68.6433,41887.0
2019-04-12 12:10:00,80.51,80.56,80.48,80.51,58071.0,68.6433,68.6859,68.6177,68.6433,58071.0
2019-04-12 12:20:00,80.52,80.59,80.49,80.55,47346.0,68.6518,68.7115,68.6263,68.6774,47346.0
2019-04-12 12:30:00,80.55,80.65,80.54,80.63,29366.0,68.6774,68.7627,68.6689,68.7456,29366.0
2019-04-12 12:40:00,80.63,80.7,80.6,80.65,27102.0,68.7456,68.8053,68.72,68.7627,27102.0
2019-04-12 12:50:00,80.66,80.69,80.61,80.68,20907.0,68.7712,68.7968,68.7286,68.7882,20907.0
2019-04-12 13:00:00,80.68,80.73,80.63,80.64,29716.0,68.7882,68.8309,68.7456,68.7541,29716.0
2019-04-12 13:10:00,80.64,80.68,80.61,80.66,34824.0,68.7541,68.7882,68.7286,68.7712,34824.0
2019-04-12 13:20:00,80.67,80.76,80.65,80.75,20953.0,68.7797,68.8565,68.7627,68.8479,20953.0
2019-04-12 13:30:00,80.75,80.79,80.68,80.76,28872.0,68.8479,68.882,68.7882,68.8565,28872.0
2019-04-12 13:40:00,80.76,80.78,80.66,80.7,21673.0,68.8565,68.8735,68.7712,68.8053,21673.0
2019-04-12 13:50:00,80.7,80.75,80.65,80.65,35995.0,68.8053,68.8479,68.7627,68.7627,35995.0
2019-04-12 14:00:00,80.64,80.64,80.52,80.53,39141.0,68.7541,68.7541,68.6518,68.6604,39141.0
2019-04-12 14:10:00,80.53,80.67,80.5,80.65,52074.0,68.6604,68.7797,68.6348,68.7627,52074.0
2019-04-12 14:20:00,80.65,80.65,80.54,80.59,41702.0,68.7627,68.7627,68.6689,68.7115,41702.0
2019-04-12 14:30:00,80.59,80.67,80.58,80.63,44654.0,68.7115,68.7797,68.703,68.7456,44654.0
2019-04-12 14:40:00,80.64,80.72,80.63,80.69,42390.0,68.7541,68.8224,68.7456,68.7968,42390.0
2019-04-12 14:50:00,80.69,80.76,80.69,80.73,38641.0,68.7968,68.8565,68.7968,68.8309,38641.0
2019-04-12 15:00:00,80.74,80.87,80.73,80.81,69269.0,68.8394,68.9502,68.8309,68.8991,69269.0
2019-04-12 15:10:00,80.8,80.9,80.78,80.85,36763.0,68.8906,68.9758,68.8735,68.9332,36763.0
2019-04-12 15:20:00,80.85,80.85,80.74,80.75,38329.0,68.9332,68.9332,68.8394,68.8479,38329.0
2019-04-12 15:30:00,80.76,80.78,80.69,80.78,64951.0,68.8565,68.8735,68.7968,68.8735,64951.0
2019-04-12 15:40:00,80.78,80.78,80.67,80.68,96872.0,68.8735,68.8735,68.7797,68.7882,96872.0
2019-04-12 15:50:00,80.67,80.74,80.6,80.74,342699.0,68.7797,68.8394,68.72,68.8394,342699.0
2019-04-15 09:30:00,80.84,81.01,80.69,80.73,92355.0,68.9247,69.0696,68.7968,68.8309,92355.0
2019-04-15 09:40:00,80.75,81.24,80.74,81.05,72373.0,68.8479,69.2657,68.8394,69.1037,72373.0
2019-04-15 09:50:00,81.08,81.36,80.99,81.31,64212.0,69.1293,69.368,69.0526,69.3254,64212.0
2019-04-15 10:00:00,81.29,81.54,81.26,81.54,121553.0,69.3083,69.5215,69.2828,69.5215,121553.0
2019-04-15 10:10:00,81.55,81.77,81.44,81.7,55957.0,69.53,69.7176,69.4362,69.6579,55957.0
2019-04-15 10:20:00,81.7,81.84,81.67,81.76,52424.0,69.6579,69.7773,69.6323,69.7091,52424.0
2019-04-15 10:30:00,81.76,81.81,81.68,81.77,73511.0,69.7091,69.7517,69.6409,69.7176,73511.0
2019-04-15 10:40:00,81.79,81.81,81.58,81.67,60858.0,69.7346,69.7517,69.5556,69.6323,60858.0
2019-04-15 10:50:00,81.68,81.76,81.6,81.64,64330.0,69.6409,69.7091,69.5726,69.6068,64330.0
2019-04-15 11:00:00,81.66,81.75,81.63,81.71,42349.0,69.6238,69.7005,69.5982,69.6664,42349.0
2019-04-15 11:10:00,81.71,81.85,81.69,81.85,48008.0,69.6664,69.7858,69.6494,69.7858,48008.0
2019-04-15 11:20:00,81.87,81.93,81.79,81.88,44418.0,69.8028,69.854,69.7346,69.8114,44418.0
2019-04-15 11:30:00,81.88,81.95,81.77,81.78,41066.0,69.8114,69.8711,69.7176,69.7261,41066.0
2019-04-15 11:40:00,81.78,81.81,81.68,81.8,49371.0,69.7261,69.7517,69.6409,69.7432,49371.0
2019-04-15 11:50:00,81.8,81.83,81.75,81.8,38375.0,69.7432,69.7687,69.7005,69.7432,38375.0
2019-04-15 12:00:00,81.79,81.79,81.69,81.75,45233.0,69.7346,69.7346,69.6494,69.7005,45233.0
2019-04-15 12:10:00,81.76,81.76,81.62,81.65,38903.0,69.7091,69.7091,69.5897,69.6153,38903.0
2019-04-15 12:20:00,81.66,81.76,81.66,81.74,40446.0,69.6238,69.7091,69.6238,69.692,40446.0
2019-04-15 12:30:00,81.74,81.75,81.63,81.66,40629.0,69.692,69.7005,69.5982,69.6238,40629.0
2019-04-15 12:40:00,81.66,81.7,81.55,81.56,32742.0,69.6238,69.6579,69.53,69.5385,32742.0
2019-04-15 12:50:00,81.55,81.69,81.55,81.69,32795.0,69.53,69.6494,69.53,69.6494,32795.0
2019-04-15 13:00:00,81.68,81.69,81.63,81.64,43488.0,69.6409,69.6494,69.5982,69.6068,43488.0
2019-04-15 13:10:00,81.65,81.73,81.65,81.72,26317.0,69.6153,69.6835,69.6153,69.675,26317.0
2019-04-15 13:20:00,81.73,81.76,81.61,81.66,38869.0,69.6835,69.7091,69.5812,69.6238,38869.0
2019-04-15 13:30:00,81.67,81.8,81.66,81.79,35838.0,69.6323,69.7432,69.6238,69.7346,35838.0
2019-04-15 13:40:00,81.8,81.86,81.77,81.79,63289.0,69.7432,69.7943,69.7176,69.7346,63289.0
2019-04-15 13:50:00,81.8,81.85,81.77,81.84,44814.0,69.7432,69.7858,69.7176,69.7773,44814.0
2019-04-15 14:00:00,81.84,81.94,81.82,81.91,60671.0,69.7773,69.8625,69.7602,69.837,60671.0
2019-04-15 14:10:00,81.92,81.93,81.86,81.87,44018.0,69.8455,69.854,69.7943,69.8028,44018.0
2019-04-15 14:20:00,81.87,81.99,81.84,81.98,38629.0,69.8028,69.9052,69.7773,69.8966,38629.0
2019-04-15 14:30:00,81.98,82.07,81.95,81.96,60777.0,69.8966,69.9734,69.8711,69.8796,60777.0
2019-04-15 14:40:00,81.95,82.07,81.95,82.05,48605.0,69.8711,69.9734,69.8711,69.9563,48605.0
2019-04-15 14:50:00,82.06,82.11,82.01,82.04,45790.0,69.9648,70.0075,69.9222,69.9478,45790.0
2019-04-15 15:00:00,82.03,82.13,82.01,82.09,117316.0,69.9393,70.0245,69.9222,69.9904,117316.0
2019-04-15 15:10:00,82.09,82.1,81.99,82.07,60459.0,69.9904,69.9989,69.9052,69.9734,60459.0
2019-04-15 15:20:00,82.06,82.1,82.02,82.1,55506.0,69.9648,69.9989,69.9307,69.9989,55506.0
2019-04-15 15:30:00,82.09,82.1,82.05,82.06,79982.0,69.9904,69.9989,69.9563,69.9648,79982.0
2019-04-15 15:40:00,82.06,82.1,81.94,82.0,131029.0,69.9648,69.9989,69.8625,69.9137,131029.0
2019-04-15 15:50:00,82.0,82.04,81.96,81.99,354280.0,69.9137,69.9478,69.8796,69.9052,354280.0
2019-04-16 09:30:00,82.39,82.46,82.16,82.16,97867.0,70.2462,70.3059,70.0501,70.0501,97867.0
2019-04-16 09:40:00,82.17,82.38,82.14,82.2,57428.0,70.0586,70.2377,70.0331,70.0842,57428.0
2019-04-16 09:50:00,82.2,82.33,82.11,82.12,46210.0,70.0842,70.195,70.0075,70.016,46210.0
2019-04-16 10:00:00,82.13,82.15,82.02,82.04,60197.0,70.0245,70.0416,69.9307,69.9478,60197.0
2019-04-16 10:10:00,82.04,82.12,81.82,81.9,53195.0,69.9478,70.016,69.7602,69.8284,53195.0
2019-04-16 10:20:00,81.9,81.9,81.76,81.78,64697.0,69.8284,69.8284,69.7091,69.7261,64697.0
2019-04-16 10:30:00,81.79,81.91,81.75,81.85,60428.0,69.7346,69.837,69.7005,69.7858,60428.0
2019-04-16 10:40:00,81.85,81.85,81.75,81.77,49234.0,69.7858,69.7858,69.7005,69.7176,49234.0
2019-04-16 10:50:00,81.76,81.83,81.69,81.77,47714.0,69.7091,69.7687,69.6494,69.7176,47714.0
2019-04-16 11:00:00,81.77,81.8,81.65,81.78,66487.0,69.7176,69.7432,69.6153,69.7261,66487.0
2019-04-16 11:10:00,81.78,81.88,81.77,81.88,42924.0,69.7261,69.8114,69.7176,69.8114,42924.0
2019-04-16 11:20:00,81.88,81.88,81.74,81.76,37805.0,69.8114,69.8114,69.692,69.7091,37805.0
2019-04-16 11:30:00,81.75,81.84,81.71,81.77,49834.0,69.7005,69.7773,69.6664,69.7176,49834.0
2019-04-16 11:40:00,81.78,81.86,81.76,81.85,33641.0,69.7261,69.7943,69.7091,69.7858,33641.0
2019-04-16 11:50:00,81.85,81.95,81.83,81.91,39566.0,69.7858,69.8711,69.7687,69.837,39566.0
2019-04-16 12:00:00,81.9,81.98,81.89,81.97,40620.0,69.8284,69.8966,69.8199,69.8881,40620.0
2019-04-16 12:10:00,81.96,82.07,81.96,82.04,44514.0,69.8796,69.9734,69.8796,69.9478,44514.0
2019-04-16 12:20:00,82.03,82.05,81.98,82.03,26292.0,69.9393,69.9563,69.8966,69.9393,26292.0
2019-04-16 12:30:00,82.03,82.11,82.02,82.08,33540.0,69.9393,70.0075,69.9307,69.9819,33540.0
2019-04-16 12:40:00,82.09,82.12,82.01,82.03,24988.0,69.9904,70.016,69.9222,69.9393,24988.0
2019-04-16 12:50:00,82.03,82.07,82.01,82.04,29511.0,69.9393,69.9734,69.9222,69.9478,29511.0
2019-04-16 13:00:00,82.04,82.04,81.92,81.96,26748.0,69.9478,69.9478,69.8455,69.8796,26748.0
2019-04-16 13:10:00,81.97,81.98,81.92,81.95,37773.0,69.8881,69.8966,69.8455,69.8711,37773.0
2019-04-16 13:20:00,81.95,81.99,81.9,81.94,22175.0,69.8711,69.9052,69.8284,69.8625,22175.0
2019-04-16 13:30:00,81.95,81.96,81.9,81.93,26062.0,69.8711,69.8796,69.8284,69.854,26062.0
2019-04-16 13:40:00,81.94,81.97,81.91,81.91,22136.0,69.8625,69.8881,69.837,69.837,22136.0
2019-04-16 13:50:00,81.91,81.97,81.9,81.97,28679.0,69.837,69.8881,69.8284,69.8881,28679.0
2019-04-16 14:00:00,81.97,81.97,81.91,81.93,31211.0,69.8881,69.8881,69.837,69.854,31211.0
2019-04-16 14:10:00,81.92,81.95,81.87,81.92,42802.0,69.8455,69.8711,69.8028,69.8455,42802.0
2019-04-16 14:20:00,81.91,81.95,81.87,81.9,26622.0,69.837,69.8711,69.8028,69.8284,26622.0
2019-04-16 14:30:00,81.9,81.92,81.83,81.84,22935.0,69.8284,69.8455,69.7687,69.7773,22935.0
2019-04-16 14:40:00,81.84,81.94,81.83,81.92,27985.0,69.7773,69.8625,69.7687,69.8455,27985.0
2019-04-16 14:50:00,81.92,81.93,81.82,81.86,39133.0,69.8455,69.854,69.7602,69.7943,39133.0
2019-04-16 15:00:00,81.85,81.9,81.81,81.88,42118.0,69.7858,69.8284,69.7517,69.8114,42118.0
2019-04-16 15:10:00,81.88,81.97,81.86,81.93,41941.0,69.8114,69.8881,69.7943,69.854,41941.0
2019-04-16 15:20:00,81.93,81.95,81.9,81.9,43124.0,69.854,69.8711,69.8284,69.8284,43124.0
2019-04-16 15:30:00,81.91,81.91,81.74,81.86,71000.0,69.837,69.837,69.692,69.7943,71000.0
2019-04-16 15:40:00,81.87,82.0,81.82,81.97,93958.0,69.8028,69.9137,69.7602,69.8881,93958.0
2019-04-16 15:50:00,81.97,82.03,81.91,81.97,249570.0,69.8881,69.9393,69.837,69.8881,249570.0
2019-04-17 09:30:00,82.4,83.07,82.35,83.04,182357.0,70.2547,70.826,70.2121,70.8004,182357.0
2019-04-17 09:40:00,83.07,83.25,82.94,83.2,135347.0,70.826,70.9794,70.7151,70.9368,135347.0
2019-04-17 09:50:00,83.17,83.4,83.17,83.28,188013.0,70.9112,71.1073,70.9112,71.005,188013.0
2019-04-17 10:00:00,83.27,83.27,82.76,82.77,75368.0,70.9965,70.9965,70.5617,70.5702,75368.0
2019-04-17 10:10:00,82.77,82.93,82.74,82.82,51554.0,70.5702,70.7066,70.5446,70.6128,51554.0
2019-04-17 10:20:00,82.83,82.88,82.59,82.65,89363.0,70.6214,70.664,70.4167,70.4679,89363.0
2019-04-17 10:30:00,82.64,82.75,82.5,82.67,192991.0,70.4594,70.5531,70.34,70.4849,192991.0
2019-04-17 10:40:00,82.68,82.68,82.37,82.65,172299.0,70.4935,70.4935,70.2292,70.4679,172299.0
2019-04-17 10:50:00,82.65,82.71,82.47,82.65,59498.0,70.4679,70.519,70.3144,70.4679,59498.0
2019-04-17 11:00:00,82.64,82.85,82.63,82.82,46972.0,70.4594,70.6384,70.4508,70.6128,46972.0
2019-04-17 11:10:00,82.81,82.83,82.61,82.68,61565.0,70.6043,70.6214,70.4338,70.4935,61565.0
2019-04-17 11:20:00,82.68,82.69,82.46,82.47,40076.0,70.4935,70.502,70.3059,70.3144,40076.0
2019-04-17 11:30:00,82.46,82.48,82.3,82.41,47203.0,70.3059,70.3229,70.1695,70.2633,47203.0
2019-04-17 11:40:00,82.41,82.7,82.37,82.7,71630.0,70.2633,70.5105,70.2292,70.5105,71630.0
2019-04-17 11:50:00,82.7,82.76,82.66,82.7,20476.0,70.5105,70.5617,70.4764,70.5105,20476.0
2019-04-17 12:00:00,82.7,82.73,82.56,82.63,20168.0,70.5105,70.5361,70.3911,70.4508,20168.0
2019-04-17 12:10:00,82.63,82.63,82.47,82.54,24249.0,70.4508,70.4508,70.3144,70.3741,24249.0
2019-04-17 12:20:00,82.55,82.57,82.5,82.51,17567.0,70.3826,70.3997,70.34,70.3485,17567.0
2019-04-17 12:30:00,82.51,82.59,82.48,82.57,16708.0,70.3485,70.4167,70.3229,70.3997,16708.0
2019-04-17 12:40:00,82.58,82.62,82.5,82.51,40760.0,70.4082,70.4423,70.34,70.3485,40760.0
2019-04-17 12:50:00,82.51,82.56,82.45,82.53,18173.0,70.3485,70.3911,70.2974,70.3656,18173.0
2019-04-17 13:00:00,82.51,82.55,82.43,82.5,18989.0,70.3485,70.3826,70.2803,70.34,18989.0
2019-04-17 13:10:00,82.5,82.55,82.41,82.54,21441.0,70.34,70.3826,70.2633,70.3741,21441.0
2019-04-17 13:20:00,82.54,82.62,82.49,82.53,45913.0,70.3741,70.4423,70.3315,70.3656,45913.0
2019-04-17 13:30:00,82.54,82.66,82.52,82.64,27539.0,70.3741,70.4764,70.357,70.4594,27539.0
2019-04-17 13:40:00,82.64,82.66,82.54,82.55,48215.0,70.4594,70.4764,70.3741,70.3826,48215.0
2019-04-17 13:50:00,82.53,82.55,82.44,82.46,18037.0,70.3656,70.3826,70.2888,70.3059,18037.0
2019-04-17 14:00:00,82.47,82.5,82.41,82.42,21025.0,70.3144,70.34,70.2633,70.2718,21025.0
2019-04-17 14:10:00,82.42,82.75,82.39,82.75,69036.0,70.2718,70.5531,70.2462,70.5531,69036.0
2019-04-17 14:20:00,82.74,82.77,82.61,82.62,24466.0,70.5446,70.5702,70.4338,70.4423,24466.0
2019-04-17 14:30:00,82.61,82.71,82.61,82.7,22811.0,70.4338,70.519,70.4338,70.5105,22811.0
2019-04-17 14:40:00,82.7,82.74,82.66,82.7,18964.0,70.5105,70.5446,70.4764,70.5105,18964.0
2019-04-17 14:50:00,82.7,82.75,82.67,82.68,46203.0,70.5105,70.5531,70.4849,70.4935,46203.0
2019-04-17 15:00:00,82.68,82.82,82.68,82.8,44517.0,70.4935,70.6128,70.4935,70.5958,44517.0
2019-04-17 15:10:00,82.8,82.81,82.69,82.7,38045.0,70.5958,70.6043,70.502,70.5105,38045.0
2019-04-17 15:20:00,82.7,82.75,82.65,82.67,43288.0,70.5105,70.5531,70.4679,70.4849,43288.0
2019-04-17 15:30:00,82.67,82.8,82.66,82.8,44457.0,70.4849,70.5958,70.4764,70.5958,44457.0
2019-04-17 15:40:00,82.8,82.83,82.71,82.78,75712.0,70.5958,70.6214,70.519,70.5787,75712.0
2019-04-17 15:50:00,82.78,82.83,82.68,82.69,212140.0,70.5787,70.6214,70.4935,70.502,212140.0
2019-04-18 09:30:00,82.76,83.0,82.51,82.61,201866.0,70.5617,70.7663,70.3485,70.4338,201866.0
2019-04-18 09:40:00,82.65,82.95,82.56,82.94,89366.0,70.4679,70.7237,70.3911,70.7151,89366.0
2019-04-18 09:50:00,82.95,83.22,82.78,82.8,199052.0,70.7237,70.9539,70.5787,70.5958,199052.0
2019-04-18 10:00:00,82.75,82.85,82.66,82.74,70767.0,70.5531,70.6384,70.4764,70.5446,70767.0
2019-04-18 10:10:00,82.74,82.82,82.72,82.75,30253.0,70.5446,70.6128,70.5276,70.5531,30253.0
2019-04-18 10:20:00,82.75,82.75,82.44,82.55,41720.0,70.5531,70.5531,70.2888,70.3826,41720.0
2019-04-18 10:30:00,82.53,82.94,82.48,82.94,97192.0,70.3656,70.7151,70.3229,70.7151,97192.0
2019-04-18 10:40:00,82.92,82.92,82.65,82.73,49868.0,70.6981,70.6981,70.4679,70.5361,49868.0
2019-04-18 10:50:00,82.72,82.97,82.66,82.91,57520.0,70.5276,70.7407,70.4764,70.6896,57520.0
2019-04-18 11:00:00,82.92,82.99,82.9,82.97,23603.0,70.6981,70.7578,70.681,70.7407,23603.0
2019-04-18 11:10:00,82.98,82.99,82.84,82.86,38249.0,70.7492,70.7578,70.6299,70.6469,38249.0
2019-04-18 11:20:00,82.85,82.85,82.76,82.82,44486.0,70.6384,70.6384,70.5617,70.6128,44486.0
2019-04-18 11:30:00,82.82,82.92,82.79,82.9,33152.0,70.6128,70.6981,70.5872,70.681,33152.0
2019-04-18 11:40:00,82.9,82.98,82.87,82.92,22534.0,70.681,70.7492,70.6555,70.6981,22534.0
2019-04-18 11:50:00,82.91,83.1,82.86,83.08,48757.0,70.6896,70.8516,70.6469,70.8345,48757.0
2019-04-18 12:00:00,83.08,83.28,83.06,83.23,40918.0,70.8345,71.005,70.8175,70.9624,40918.0
2019-04-18 12:10:00,83.22,83.44,83.22,83.41,72957.0,70.9539,71.1414,70.9539,71.1159,72957.0
2019-04-18 12:20:00,83.41,83.47,83.34,83.44,126081.0,71.1159,71.167,71.0562,71.1414,126081.0
2019-04-18 12:30:00,83.44,83.48,83.28,83.32,36287.0,71.1414,71.1755,71.005,71.0391,36287.0
2019-04-18 12:40:00,83.33,83.35,83.28,83.33,23587.0,71.0477,71.0647,71.005,71.0477,23587.0
2019-04-18 12:50:00,83.33,83.36,83.27,83.27,28724.0,71.0477,71.0732,70.9965,70.9965,28724.0
2019-04-18 13:00:00,83.25,83.27,83.19,83.25,20514.0,70.9794,70.9965,70.9283,70.9794,20514.0
2019-04-18 13:10:00,83.25,83.33,83.23,83.3,46004.0,70.9794,71.0477,70.9624,71.0221,46004.0
2019-04-18 13:20:00,83.3,83.31,83.25,83.28,24155.0,71.0221,71.0306,70.9794,71.005,24155.0
2019-04-18 13:30:00,83.27,83.3,83.21,83.25,28631.0,70.9965,71.0221,70.9453,70.9794,28631.0
2019-04-18 13:40:00,83.25,83.3,83.16,83.16,36024.0,70.9794,71.0221,70.9027,70.9027,36024.0
2019-04-18 13:50:00,83.16,83.26,83.15,83.26,25694.0,70.9027,70.988,70.8942,70.988,25694.0
2019-04-18 14:00:00,83.27,83.27,83.11,83.17,32351.0,70.9965,70.9965,70.8601,70.9112,32351.0
2019-04-18 14:10:00,83.19,83.24,83.16,83.24,29500.0,70.9283,70.9709,70.9027,70.9709,29500.0
2019-04-18 14:20:00,83.23,83.37,83.23,83.35,37990.0,70.9624,71.0818,70.9624,71.0647,37990.0
2019-04-18 14:30:00,83.34,83.39,83.29,83.35,43252.0,71.0562,71.0988,71.0135,71.0647,43252.0
2019-04-18 14:40:00,83.36,83.4,83.3,83.37,42100.0,71.0732,71.1073,71.0221,71.0818,42100.0
2019-04-18 14:50:00,83.38,83.38,83.26,83.31,35575.0,71.0903,71.0903,70.988,71.0306,35575.0
2019-04-18 15:00:00,83.31,83.38,83.3,83.35,54109.0,71.0306,71.0903,71.0221,71.0647,54109.0
2019-04-18 15:10:00,83.36,83.41,83.35,83.39,67771.0,71.0732,71.1159,71.0647,71.0988,67771.0
2019-04-18 15:20:00,83.39,83.39,83.25,83.25,60837.0,71.0988,71.0988,70.9794,70.9794,60837.0
2019-04-18 15:30:00,83.25,83.31,83.2,83.3,73470.0,70.9794,71.0306,70.9368,71.0221,73470.0
2019-04-18 15:40:00,83.3,83.4,83.29,83.37,108483.0,71.0221,71.1073,71.0135,71.0818,108483.0
2019-04-18 15:50:00,83.38,83.38,83.2,83.25,235735.0,71.0903,71.0903,70.9368,70.9794,235735.0
2019-04-22 09:30:00,83.16,83.65,82.9,83.0,177664.0,70.9027,71.3205,70.681,70.7663,177664.0
2019-04-22 09:40:00,83.0,83.17,82.87,82.93,97234.0,70.7663,70.9112,70.6555,70.7066,97234.0
2019-04-22 09:50:00,82.95,82.98,82.48,82.57,71053.0,70.7237,70.7492,70.3229,70.3997,71053.0
2019-04-22 10:00:00,82.57,82.58,82.26,82.31,93784.0,70.3997,70.4082,70.1354,70.178,93784.0
2019-04-22 10:10:00,82.31,82.35,82.07,82.09,125073.0,70.178,70.2121,69.9734,69.9904,125073.0
2019-04-22 10:20:00,82.08,82.23,82.08,82.17,55462.0,69.9819,70.1098,69.9819,70.0586,55462.0
2019-04-22 10:30:00,82.19,82.41,82.13,82.36,65092.0,70.0757,70.2633,70.0245,70.2206,65092.0
2019-04-22 10:40:00,82.36,82.36,82.23,82.3,47914.0,70.2206,70.2206,70.1098,70.1695,47914.0
2019-04-22 10:50:00,82.3,82.48,82.23,82.42,46617.0,70.1695,70.3229,70.1098,70.2718,46617.0
2019-04-22 11:00:00,82.41,82.71,82.38,82.7,133661.0,70.2633,70.519,70.2377,70.5105,133661.0
2019-04-22 11:10:00,82.69,82.81,82.69,82.81,27282.0,70.502,70.6043,70.502,70.6043,27282.0
2019-04-22 11:20:00,82.82,82.88,82.7,82.72,33393.0,70.6128,70.664,70.5105,70.5276,33393.0
2019-04-22 11:30:00,82.71,82.78,82.7,82.76,37757.0,70.519,70.5787,70.5105,70.5617,37757.0
2019-04-22 11:40:00,82.78,82.81,82.71,82.72,46840.0,70.5787,70.6043,70.519,70.5276,46840.0
2019-04-22 11:50:00,82.72,82.74,82.64,82.71,45013.0,70.5276,70.5446,70.4594,70.519,45013.0
2019-04-22 12:00:00,82.72,82.79,82.7,82.74,23474.0,70.5276,70.5872,70.5105,70.5446,23474.0
2019-04-22 12:10:00,82.75,82.79,82.72,82.73,28063.0,70.5531,70.5872,70.5276,70.5361,28063.0
2019-04-22 12:20:00,82.73,82.75,82.57,82.58,62395.0,70.5361,70.5531,70.3997,70.4082,62395.0
2019-04-22 12:30:00,82.57,82.61,82.53,82.55,13891.0,70.3997,70.4338,70.3656,70.3826,13891.0
2019-04-22 12:40:00,82.56,82.7,82.55,82.67,16859.0,70.3911,70.5105,70.3826,70.4849,16859.0
2019-04-22 12:50:00,82.68,82.7,82.58,82.59,14715.0,70.4935,70.5105,70.4082,70.4167,14715.0
2019-04-22 13:00:00,82.59,82.6,82.49,82.55,91303.0,70.4167,70.4253,70.3315,70.3826,91303.0
2019-04-22 13:10:00,82.55,82.59,82.48,82.54,21899.0,70.3826,70.4167,70.3229,70.3741,21899.0
2019-04-22 13:20:00,82.54,82.57,82.5,82.5,17595.0,70.3741,70.3997,70.34,70.34,17595.0
2019-04-22 13:30:00,82.51,82.53,82.46,82.5,23481.0,70.3485,70.3656,70.3059,70.34,23481.0
2019-04-22 13:40:00,82.5,82.55,82.47,82.5,19216.0,70.34,70.3826,70.3144,70.34,19216.0
2019-04-22 13:50:00,82.51,82.56,82.43,82.48,19285.0,70.3485,70.3911,70.2803,70.3229,19285.0
2019-04-22 14:00:00,82.47,82.47,82.37,82.42,20570.0,70.3144,70.3144,70.2292,70.2718,20570.0
2019-04-22 14:10:00,82.42,82.42,82.32,82.34,23685.0,70.2718,70.2718,70.1865,70.2036,23685.0
2019-04-22 14:20:00,82.33,82.33,82.23,82.25,25516.0,70.195,70.195,70.1098,70.1268,25516.0
2019-04-22 14:30:00,82.25,82.25,82.11,82.15,63354.0,70.1268,70.1268,70.0075,70.0416,63354.0
2019-04-22 14:40:00,82.15,82.16,82.01,82.02,55813.0,70.0416,70.0501,69.9222,69.9307,55813.0
2019-04-22 14:50:00,82.02,82.21,82.0,82.12,115195.0,69.9307,70.0927,69.9137,70.016,115195.0
2019-04-22 15:00:00,82.13,82.13,81.94,81.96,44970.0,70.0245,70.0245,69.8625,69.8796,44970.0
2019-04-22 15:10:00,81.95,82.17,81.93,82.17,53475.0,69.8711,70.0586,69.854,70.0586,53475.0
2019-04-22 15:20:00,82.17,82.17,82.02,82.03,38352.0,70.0586,70.0586,69.9307,69.9393,38352.0
2019-04-22 15:30:00,82.04,82.11,82.03,82.08,54120.0,69.9478,70.0075,69.9393,69.9819,54120.0
2019-04-22 15:40:00,82.07,82.16,82.03,82.15,92663.0,69.9734,70.0501,69.9393,70.0416,92663.0
2019-04-22 15:50:00,82.15,82.18,82.0,82.02,206270.0,70.0416,70.0672,69.9137,69.9307,206270.0
2019-04-23 09:30:00,81.64,82.23,80.88,80.95,333318.0,69.6068,70.1098,68.9588,69.0185,333318.0
2019-04-23 09:40:00,80.91,81.04,80.67,80.72,204045.0,68.9843,69.0952,68.7797,68.8224,204045.0
2019-04-23 09:50:00,80.73,80.92,80.29,80.74,233413.0,68.8309,68.9929,68.4557,68.8394,233413.0
2019-04-23 10:00:00,80.75,81.01,80.74,80.94,136919.0,68.8479,69.0696,68.8394,69.0099,136919.0
2019-04-23 10:10:00,80.95,81.06,80.9,80.9,98845.0,69.0185,69.1122,68.9758,68.9758,98845.0
2019-04-23 10:20:00,80.9,81.32,80.85,81.29,104642.0,68.9758,69.3339,68.9332,69.3083,104642.0
2019-04-23 10:30:00,81.3,81.53,81.2,81.47,120753.0,69.3169,69.513,69.2316,69.4618,120753.0
2019-04-23 10:40:00,81.47,81.53,81.3,81.33,55533.0,69.4618,69.513,69.3169,69.3424,55533.0
2019-04-23 10:50:00,81.34,81.43,81.25,81.28,61017.0,69.351,69.4277,69.2742,69.2998,61017.0
2019-04-23 11:00:00,81.27,81.27,81.08,81.18,82459.0,69.2913,69.2913,69.1293,69.2146,82459.0
2019-04-23 11:10:00,81.18,81.39,81.18,81.31,55570.0,69.2146,69.3936,69.2146,69.3254,55570.0
2019-04-23 11:20:00,81.31,81.37,81.2,81.26,40910.0,69.3254,69.3765,69.2316,69.2828,40910.0
2019-04-23 11:30:00,81.26,81.59,81.26,81.58,37148.0,69.2828,69.5641,69.2828,69.5556,37148.0
2019-04-23 11:40:00,81.58,81.71,81.46,81.67,94136.0,69.5556,69.6664,69.4533,69.6323,94136.0
2019-04-23 11:50:00,81.67,81.74,81.62,81.67,32158.0,69.6323,69.692,69.5897,69.6323,32158.0
2019-04-23 12:00:00,81.66,81.79,81.66,81.75,94577.0,69.6238,69.7346,69.6238,69.7005,94577.0
2019-04-23 12:10:00,81.74,81.82,81.66,81.78,43969.0,69.692,69.7602,69.6238,69.7261,43969.0
2019-04-23 12:20:00,81.79,81.81,81.74,81.79,82367.0,69.7346,69.7517,69.692,69.7346,82367.0
2019-04-23 12:30:00,81.79,81.83,81.66,81.72,51476.0,69.7346,69.7687,69.6238,69.675,51476.0
2019-04-23 12:40:00,81.72,81.76,81.68,81.68,38028.0,69.675,69.7091,69.6409,69.6409,38028.0
2019-04-23 12:50:00,81.68,81.86,81.66,81.84,55398.0,69.6409,69.7943,69.6238,69.7773,55398.0
2019-04-23 13:00:00,81.84,81.91,81.81,81.84,36641.0,69.7773,69.837,69.7517,69.7773,36641.0
2019-04-23 13:10:00,81.85,81.95,81.84,81.92,31564.0,69.7858,69.8711,69.7773,69.8455,31564.0
2019-04-23 13:20:00,81.93,82.04,81.91,82.0,51888.0,69.854,69.9478,69.837,69.9137,51888.0
2019-04-23 13:30:00,82.0,82.03,81.97,82.02,26408.0,69.9137,69.9393,69.8881,69.9307,26408.0
2019-04-23 13:40:00,82.02,82.04,81.85,81.87,69030.0,69.9307,69.9478,69.7858,69.8028,69030.0
2019-04-23 13:50:00,81.86,82.03,81.82,82.0,34031.0,69.7943,69.9393,69.7602,69.9137,34031.0
2019-04-23 14:00:00,82.0,82.05,81.95,81.98,33806.0,69.9137,69.9563,69.8711,69.8966,33806.0
2019-04-23 14:10:00,81.97,82.03,81.95,81.99,32741.0,69.8881,69.9393,69.8711,69.9052,32741.0
2019-04-23 14:20:00,82.0,82.11,81.98,82.09,44987.0,69.9137,70.0075,69.8966,69.9904,44987.0
2019-04-23 14:30:00,82.09,82.12,82.03,82.04,45635.0,69.9904,70.016,69.9393,69.9478,45635.0
2019-04-23 14:40:00,82.05,82.1,81.96,82.02,48472.0,69.9563,69.9989,69.8796,69.9307,48472.0
2019-04-23 14:50:00,82.02,82.02,81.91,81.91,24262.0,69.9307,69.9307,69.837,69.837,24262.0
2019-04-23 15:00:00,81.91,82.05,81.89,82.05,53299.0,69.837,69.9563,69.8199,69.9563,53299.0
2019-04-23 15:10:00,82.04,82.08,82.0,82.04,52783.0,69.9478,69.9819,69.9137,69.9478,52783.0
2019-04-23 15:20:00,82.04,82.13,81.97,82.01,97563.0,69.9478,70.0245,69.8881,69.9222,97563.0
2019-04-23 15:30:00,82.01,82.07,81.96,82.06,61834.0,69.9222,69.9734,69.8796,69.9648,61834.0
2019-04-23 15:40:00,82.06,82.18,82.03,82.17,119605.0,69.9648,70.0672,69.9393,70.0586,119605.0
2019-04-23 15:50:00,82.17,82.26,82.13,82.16,255118.0,70.0586,70.1354,70.0245,70.0501,255118.0
2019-04-24 09:30:00,82.07,82.86,81.67,82.24,182162.0,69.9734,70.6469,69.6323,70.1183,182162.0
2019-04-24 09:40:00,82.32,82.89,82.32,82.61,49837.0,70.1865,70.6725,70.1865,70.4338,49837.0
2019-04-24 09:50:00,82.55,82.62,82.42,82.51,50651.0,70.3826,70.4423,70.2718,70.3485,50651.0
2019-04-24 10:00:00,82.5,82.63,82.39,82.59,35060.0,70.34,70.4508,70.2462,70.4167,35060.0
2019-04-24 10:10:00,82.59,82.86,82.58,82.84,55979.0,70.4167,70.6469,70.4082,70.6299,55979.0
2019-04-24 10:20:00,82.84,82.91,82.7,82.72,32305.0,70.6299,70.6896,70.5105,70.5276,32305.0
2019-04-24 10:30:00,82.72,83.02,82.72,82.93,52873.0,70.5276,70.7833,70.5276,70.7066,52873.0
2019-04-24 10:40:00,82.93,82.98,82.85,82.87,40853.0,70.7066,70.7492,70.6384,70.6555,40853.0
2019-04-24 10:50:00,82.87,82.99,82.86,82.97,53635.0,70.6555,70.7578,70.6469,70.7407,53635.0
2019-04-24 11:00:00,82.96,83.26,82.95,83.24,101778.0,70.7322,70.988,70.7237,70.9709,101778.0
2019-04-24 11:10:00,83.24,83.34,83.15,83.21,60854.0,70.9709,71.0562,70.8942,70.9453,60854.0
2019-04-24 11:20:00,83.21,83.22,83.04,83.07,37225.0,70.9453,70.9539,70.8004,70.826,37225.0
2019-04-24 11:30:00,83.07,83.12,82.84,82.88,56727.0,70.826,70.8686,70.6299,70.664,56727.0
2019-04-24 11:40:00,82.89,82.89,82.73,82.82,31374.0,70.6725,70.6725,70.5361,70.6128,31374.0
2019-04-24 11:50:00,82.81,82.82,82.7,82.71,18054.0,70.6043,70.6128,70.5105,70.519,18054.0
2019-04-24 12:00:00,82.71,82.83,82.68,82.83,31882.0,70.519,70.6214,70.4935,70.6214,31882.0
2019-04-24 12:10:00,82.82,82.88,82.8,82.81,15692.0,70.6128,70.664,70.5958,70.6043,15692.0
2019-04-24 12:20:00,82.81,82.93,82.8,82.9,24772.0,70.6043,70.7066,70.5958,70.681,24772.0
2019-04-24 12:30:00,82.89,82.89,82.79,82.83,24646.0,70.6725,70.6725,70.5872,70.6214,24646.0
2019-04-24 12:40:00,82.83,82.84,82.72,82.82,29048.0,70.6214,70.6299,70.5276,70.6128,29048.0
2019-04-24 12:50:00,82.82,82.91,82.8,82.87,42470.0,70.6128,70.6896,70.5958,70.6555,42470.0
2019-04-24 13:00:00,82.86,82.87,82.67,82.68,30123.0,70.6469,70.6555,70.4849,70.4935,30123.0
2019-04-24 13:10:00,82.67,82.71,82.53,82.7,38591.0,70.4849,70.519,70.3656,70.5105,38591.0
2019-04-24 13:20:00,82.71,82.75,82.68,82.7,18412.0,70.519,70.5531,70.4935,70.5105,18412.0
2019-04-24 13:30:00,82.69,83.07,82.67,83.01,46988.0,70.502,70.826,70.4849,70.7748,46988.0
2019-04-24 13:40:00,83.0,83.02,82.9,82.92,19519.0,70.7663,70.7833,70.681,70.6981,19519.0
2019-04-24 13:50:00,82.91,82.93,82.83,82.88,19846.0,70.6896,70.7066,70.6214,70.664,19846.0
2019-04-24 14:00:00,82.87,82.92,82.83,82.92,17097.0,70.6555,70.6981,70.6214,70.6981,17097.0
2019-04-24 14:10:00,82.92,83.08,82.91,83.07,26609.0,70.6981,70.8345,70.6896,70.826,26609.0
2019-04-24 14:20:00,83.06,83.15,83.05,83.12,42077.0,70.8175,70.8942,70.8089,70.8686,42077.0
2019-04-24 14:30:00,83.12,83.18,83.01,83.03,25359.0,70.8686,70.9198,70.7748,70.7919,25359.0
2019-04-24 14:40:00,83.03,83.13,83.02,83.09,42057.0,70.7919,70.8771,70.7833,70.843,42057.0
2019-04-24 14:50:00,83.08,83.09,83.02,83.04,19479.0,70.8345,70.843,70.7833,70.8004,19479.0
2019-04-24 15:00:00,83.04,83.11,83.01,83.11,37877.0,70.8004,70.8601,70.7748,70.8601,37877.0
2019-04-24 15:10:00,83.11,83.19,83.07,83.19,50719.0,70.8601,70.9283,70.826,70.9283,50719.0
2019-04-24 15:20:00,83.19,83.21,83.08,83.1,32501.0,70.9283,70.9453,70.8345,70.8516,32501.0
2019-04-24 15:30:00,83.1,83.15,83.04,83.06,50811.0,70.8516,70.8942,70.8004,70.8175,50811.0
2019-04-24 15:40:00,83.06,83.24,83.04,83.16,65629.0,70.8175,70.9709,70.8004,70.9027,65629.0
2019-04-24 15:50:00,83.16,83.16,82.85,82.9,186951.0,70.9027,70.9027,70.6384,70.681,186951.0
2019-04-25 09:30:00,82.83,82.83,82.1,82.56,139040.0,70.6214,70.6214,69.9989,70.3911,139040.0
2019-04-25 09:40:00,82.5,82.51,82.11,82.28,43524.0,70.34,70.3485,70.0075,70.1524,43524.0
2019-04-25 09:50:00,82.26,82.28,82.02,82.06,135404.0,70.1354,70.1524,69.9307,69.9648,135404.0
2019-04-25 10:00:00,82.05,82.1,81.72,81.78,93928.0,69.9563,69.9989,69.675,69.7261,93928.0
2019-04-25 10:10:00,81.79,81.94,81.69,81.83,77678.0,69.7346,69.8625,69.6494,69.7687,77678.0
2019-04-25 10:20:00,81.83,81.94,81.71,81.87,36445.0,69.7687,69.8625,69.6664,69.8028,36445.0
2019-04-25 10:30:00,81.86,81.87,81.65,81.85,62407.0,69.7943,69.8028,69.6153,69.7858,62407.0
2019-04-25 10:40:00,81.86,82.0,81.78,81.94,61680.0,69.7943,69.9137,69.7261,69.8625,61680.0
2019-04-25 10:50:00,81.94,82.08,81.9,82.06,38330.0,69.8625,69.9819,69.8284,69.9648,38330.0
2019-04-25 11:00:00,82.05,82.19,81.99,82.08,84853.0,69.9563,70.0757,69.9052,69.9819,84853.0
2019-04-25 11:10:00,82.06,82.2,82.04,82.2,45825.0,69.9648,70.0842,69.9478,70.0842,45825.0
2019-04-25 11:20:00,82.21,82.25,82.09,82.09,62451.0,70.0927,70.1268,69.9904,69.9904,62451.0
2019-04-25 11:30:00,82.11,82.32,82.09,82.25,86200.0,70.0075,70.1865,69.9904,70.1268,86200.0
2019-04-25 11:40:00,82.26,82.4,82.16,82.32,100010.0,70.1354,70.2547,70.0501,70.1865,100010.0
2019-04-25 11:50:00,82.31,82.34,82.15,82.15,46178.0,70.178,70.2036,70.0416,70.0416,46178.0
2019-04-25 12:00:00,82.16,82.28,82.15,82.19,31000.0,70.0501,70.1524,70.0416,70.0757,31000.0
2019-04-25 12:10:00,82.19,82.23,82.06,82.17,38692.0,70.0757,70.1098,69.9648,70.0586,38692.0
2019-04-25 12:20:00,82.16,82.21,82.1,82.1,24494.0,70.0501,70.0927,69.9989,69.9989,24494.0
2019-04-25 12:30:00,82.09,82.23,82.08,82.23,24829.0,69.9904,70.1098,69.9819,70.1098,24829.0
2019-04-25 12:40:00,82.22,82.3,82.16,82.26,36340.0,70.1013,70.1695,70.0501,70.1354,36340.0
2019-04-25 12:50:00,82.26,82.44,82.24,82.41,37136.0,70.1354,70.2888,70.1183,70.2633,37136.0
2019-04-25 13:00:00,82.41,82.46,82.36,82.4,23893.0,70.2633,70.3059,70.2206,70.2547,23893.0
2019-04-25 13:10:00,82.4,82.42,82.31,82.41,19123.0,70.2547,70.2718,70.178,70.2633,19123.0
2019-04-25 13:20:00,82.4,82.47,82.39,82.47,18950.0,70.2547,70.3144,70.2462,70.3144,18950.0
2019-04-25 13:30:00,82.47,82.5,82.3,82.31,41261.0,70.3144,70.34,70.1695,70.178,41261.0
2019-04-25 13:40:00,82.32,82.4,82.32,82.34,23004.0,70.1865,70.2547,70.1865,70.2036,23004.0
2019-04-25 13:50:00,82.33,82.39,82.29,82.38,33149.0,70.195,70.2462,70.1609,70.2377,33149.0
2019-04-25 14:00:00,82.38,82.46,82.37,82.38,26597.0,70.2377,70.3059,70.2292,70.2377,26597.0
2019-04-25 14:10:00,82.38,82.38,82.29,82.36,24880.0,70.2377,70.2377,70.1609,70.2206,24880.0
2019-04-25 14:20:00,82.35,82.37,82.26,82.28,22543.0,70.2121,70.2292,70.1354,70.1524,22543.0
2019-04-25 14:30:00,82.28,82.31,82.23,82.27,24739.0,70.1524,70.178,70.1098,70.1439,24739.0
2019-04-25 14:40:00,82.27,82.35,82.26,82.28,29472.0,70.1439,70.2121,70.1354,70.1524,29472.0
2019-04-25 14:50:00,82.27,82.28,82.17,82.17,24061.0,70.1439,70.1524,70.0586,70.0586,24061.0
2019-04-25 15:00:00,82.17,82.18,82.03,82.06,36323.0,70.0586,70.0672,69.9393,69.9648,36323.0
2019-04-25 15:10:00,82.05,82.15,82.02,82.11,90264.0,69.9563,70.0416,69.9307,70.0075,90264.0
2019-04-25 15:20:00,82.11,82.19,82.02,82.04,55845.0,70.0075,70.0757,69.9307,69.9478,55845.0
2019-04-25 15:30:00,82.04,82.06,81.92,82.0,103690.0,69.9478,69.9648,69.8455,69.9137,103690.0
2019-04-25 15:40:00,82.0,82.04,81.89,81.92,161361.0,69.9137,69.9478,69.8199,69.8455,161361.0
2019-04-25 15:50:00,81.91,81.93,81.73,81.74,406835.0,69.837,69.854,69.6835,69.692,406835.0
2019-04-26 09:30:00,77.12,78.36,74.73,78.11,1448324.0,65.753,66.8102,63.7152,66.5971,1448324.0
2019-04-26 09:40:00,78.06,78.06,77.02,77.56,610357.0,66.5544,66.5544,65.6677,66.1281,610357.0
2019-04-26 09:50:00,77.53,78.31,77.43,78.04,505012.0,66.1025,66.7676,66.0173,66.5374,505012.0
2019-04-26 10:00:00,77.86,78.2,77.28,77.31,264233.0,66.3839,66.6738,65.8894,65.915,264233.0
2019-04-26 10:10:00,77.31,77.5,77.2,77.33,273221.0,65.915,66.077,65.8212,65.932,273221.0
2019-04-26 10:20:00,77.34,77.58,77.21,77.37,216484.0,65.9405,66.1452,65.8297,65.9661,216484.0
2019-04-26 10:30:00,77.36,77.56,77.34,77.43,271608.0,65.9576,66.1281,65.9405,66.0173,271608.0
2019-04-26 10:40:00,77.43,77.44,77.09,77.31,201439.0,66.0173,66.0258,65.7274,65.915,201439.0
2019-04-26 10:50:00,77.29,77.43,77.18,77.42,151668.0,65.8979,66.0173,65.8041,66.0088,151668.0
2019-04-26 11:00:00,77.43,77.54,77.32,77.46,198393.0,66.0173,66.1111,65.9235,66.0429,198393.0
2019-04-26 11:10:00,77.47,77.5,77.36,77.41,213400.0,66.0514,66.077,65.9576,66.0002,213400.0
2019-04-26 11:20:00,77.41,77.41,77.02,77.02,195289.0,66.0002,66.0002,65.6677,65.6677,195289.0
2019-04-26 11:30:00,77.02,77.02,76.76,76.76,294054.0,65.6677,65.6677,65.446,65.446,294054.0
2019-04-26 11:40:00,76.76,77.03,76.74,76.75,344092.0,65.446,65.6762,65.429,65.4375,344092.0
2019-04-26 11:50:00,76.76,77.08,76.76,77.04,284392.0,65.446,65.7189,65.446,65.6848,284392.0
2019-04-26 12:00:00,77.03,77.23,76.96,77.17,227856.0,65.6762,65.8468,65.6166,65.7956,227856.0
2019-04-26 12:10:00,77.17,77.23,77.03,77.17,204391.0,65.7956,65.8468,65.6762,65.7956,204391.0
2019-04-26 12:20:00,77.17,77.21,77.06,77.14,137541.0,65.7956,65.8297,65.7018,65.77,137541.0
2019-04-26 12:30:00,77.15,77.21,77.14,77.17,148590.0,65.7785,65.8297,65.77,65.7956,148590.0
2019-04-26 12:40:00,77.17,77.32,77.1,77.26,145058.0,65.7956,65.9235,65.7359,65.8723,145058.0
2019-04-26 12:50:00,77.26,77.31,77.12,77.2,138862.0,65.8723,65.915,65.753,65.8212,138862.0
2019-04-26 13:00:00,77.2,77.51,77.16,77.45,265379.0,65.8212,66.0855,65.7871,66.0343,265379.0
2019-04-26 13:10:00,77.44,77.49,77.4,77.44,103490.0,66.0258,66.0684,65.9917,66.0258,103490.0
2019-04-26 13:20:00,77.44,77.65,77.41,77.62,260418.0,66.0258,66.2049,66.0002,66.1793,260418.0
2019-04-26 13:30:00,77.62,77.76,77.55,77.68,152144.0,66.1793,66.2986,66.1196,66.2304,152144.0
2019-04-26 13:40:00,77.67,77.77,77.49,77.63,187465.0,66.2219,66.3072,66.0684,66.1878,187465.0
2019-04-26 13:50:00,77.64,77.71,77.5,77.52,93455.0,66.1963,66.256,66.077,66.094,93455.0
2019-04-26 14:00:00,77.51,77.58,77.44,77.52,118818.0,66.0855,66.1452,66.0258,66.094,118818.0
2019-04-26 14:10:00,77.52,77.55,77.21,77.28,181393.0,66.094,66.1196,65.8297,65.8894,181393.0
2019-04-26 14:20:00,77.28,77.39,77.25,77.33,123584.0,65.8894,65.9832,65.8638,65.932,123584.0
2019-04-26 14:30:00,77.32,77.45,77.21,77.23,201085.0,65.9235,66.0343,65.8297,65.8468,201085.0
2019-04-26 14:40:00,77.22,77.25,77.06,77.06,233605.0,65.8382,65.8638,65.7018,65.7018,233605.0
2019-04-26 14:50:00,77.06,77.11,76.87,76.95,243262.0,65.7018,65.7444,65.5398,65.608,243262.0
2019-04-26 15:00:00,76.96,77.11,76.93,76.98,249944.0,65.6166,65.7444,65.591,65.6336,249944.0
2019-04-26 15:10:00,76.98,77.18,76.98,77.03,172087.0,65.6336,65.8041,65.6336,65.6762,172087.0
2019-04-26 15:20:00,77.03,77.12,76.93,77.01,210026.0,65.6762,65.753,65.591,65.6592,210026.0
2019-04-26 15:30:00,77.01,77.22,77.0,77.12,253817.0,65.6592,65.8382,65.6507,65.753,253817.0
2019-04-26 15:40:00,77.12,77.29,77.04,77.04,360399.0,65.753,65.8979,65.6848,65.6848,360399.0
2019-04-26 15:50:00,77.05,77.24,76.99,77.11,685373.0,65.6933,65.8553,65.6421,65.7444,685373.0
2019-04-29 09:30:00,78.42,78.48,76.97,77.55,1357832.0,66.8614,66.9125,65.6251,66.1196,1357832.0
2019-04-29 09:40:00,77.56,78.0,77.42,77.88,505473.0,66.1281,66.5033,66.0088,66.401,505473.0
2019-04-29 09:50:00,77.89,78.17,77.68,78.1,360191.0,66.4095,66.6482,66.2304,66.5885,360191.0
2019-04-29 10:00:00,78.12,78.21,77.75,78.0,283326.0,66.6056,66.6823,66.2901,66.5033,283326.0
2019-04-29 10:10:00,77.98,78.03,77.8,78.02,306321.0,66.4862,66.5288,66.3327,66.5203,306321.0
2019-04-29 10:20:00,78.02,78.18,77.84,77.84,419956.0,66.5203,66.6567,66.3668,66.3668,419956.0
2019-04-29 10:30:00,77.86,78.0,77.6,77.64,212292.0,66.3839,66.5033,66.1622,66.1963,212292.0
2019-04-29 10:40:00,77.62,77.69,77.46,77.6,170579.0,66.1793,66.239,66.0429,66.1622,170579.0
2019-04-29 10:50:00,77.61,77.78,77.59,77.67,117391.0,66.1707,66.3157,66.1537,66.2219,117391.0
2019-04-29 11:00:00,77.67,77.81,77.5,77.58,234339.0,66.2219,66.3413,66.077,66.1452,234339.0
2019-04-29 11:10:00,77.57,77.87,77.56,77.77,88638.0,66.1366,66.3924,66.1281,66.3072,88638.0
2019-04-29 11:20:00,77.78,77.98,77.78,77.94,146789.0,66.3157,66.4862,66.3157,66.4521,146789.0
2019-04-29 11:30:00,77.94,78.01,77.85,77.96,129241.0,66.4521,66.5118,66.3754,66.4692,129241.0
2019-04-29 11:40:00,77.96,78.01,77.89,78.0,119984.0,66.4692,66.5118,66.4095,66.5033,119984.0
2019-04-29 11:50:00,77.99,78.0,77.88,77.89,93488.0,66.4947,66.5033,66.401,66.4095,93488.0
2019-04-29 12:00:00,77.88,77.92,77.73,77.89,205827.0,66.401,66.4351,66.2731,66.4095,205827.0
2019-04-29 12:10:00,77.91,78.03,77.9,78.02,160731.0,66.4265,66.5288,66.418,66.5203,160731.0
2019-04-29 12:20:00,78.02,78.08,77.97,78.06,209959.0,66.5203,66.5715,66.4777,66.5544,209959.0
2019-04-29 12:30:00,78.06,78.08,77.91,77.99,179518.0,66.5544,66.5715,66.4265,66.4947,179518.0
2019-04-29 12:40:00,77.98,78.0,77.93,77.97,61573.0,66.4862,66.5033,66.4436,66.4777,61573.0
2019-04-29 12:50:00,77.97,78.0,77.74,77.77,113040.0,66.4777,66.5033,66.2816,66.3072,113040.0
2019-04-29 13:00:00,77.77,77.82,77.66,77.73,126474.0,66.3072,66.3498,66.2134,66.2731,126474.0
2019-04-29 13:10:00,77.73,77.85,77.72,77.84,65260.0,66.2731,66.3754,66.2645,66.3668,65260.0
2019-04-29 13:20:00,77.84,77.93,77.82,77.91,45811.0,66.3668,66.4436,66.3498,66.4265,45811.0
2019-04-29 13:30:00,77.91,77.92,77.82,77.83,34501.0,66.4265,66.4351,66.3498,66.3583,34501.0
2019-04-29 13:40:00,77.82,77.92,77.82,77.9,44990.0,66.3498,66.4351,66.3498,66.418,44990.0
2019-04-29 13:50:00,77.89,77.89,77.84,77.87,38047.0,66.4095,66.4095,66.3668,66.3924,38047.0
2019-04-29 14:00:00,77.87,78.0,77.85,77.97,133404.0,66.3924,66.5033,66.3754,66.4777,133404.0
2019-04-29 14:10:00,77.97,77.99,77.92,77.95,59251.0,66.4777,66.4947,66.4351,66.4606,59251.0
2019-04-29 14:20:00,77.96,77.98,77.9,77.9,60421.0,66.4692,66.4862,66.418,66.418,60421.0
2019-04-29 14:30:00,77.91,77.96,77.88,77.92,67442.0,66.4265,66.4692,66.401,66.4351,67442.0
2019-04-29 14:40:00,77.92,77.95,77.88,77.92,88088.0,66.4351,66.4606,66.401,66.4351,88088.0
2019-04-29 14:50:00,77.92,77.97,77.88,77.92,139044.0,66.4351,66.4777,66.401,66.4351,139044.0
2019-04-29 15:00:00,77.92,77.95,77.86,77.89,89907.0,66.4351,66.4606,66.3839,66.4095,89907.0
2019-04-29 15:10:00,77.9,77.95,77.88,77.91,65654.0,66.418,66.4606,66.401,66.4265,65654.0
2019-04-29 15:20:00,77.92,77.94,77.73,77.79,138614.0,66.4351,66.4521,66.2731,66.3242,138614.0
2019-04-29 15:30:00,77.78,78.0,77.75,77.98,189705.0,66.3157,66.5033,66.2901,66.4862,189705.0
2019-04-29 15:40:00,77.98,78.0,77.91,77.95,218125.0,66.4862,66.5033,66.4265,66.4606,218125.0
2019-04-29 15:50:00,77.94,77.95,77.8,77.81,391276.0,66.4521,66.4606,66.3327,66.3413,391276.0
2019-04-30 09:30:00,78.06,78.14,77.5,77.58,226370.0,66.5544,66.6226,66.077,66.1452,226370.0
2019-04-30 09:40:00,77.59,77.64,77.3,77.31,161749.0,66.1537,66.1963,65.9064,65.915,161749.0
2019-04-30 09:50:00,77.29,77.31,77.01,77.17,126144.0,65.8979,65.915,65.6592,65.7956,126144.0
2019-04-30 10:00:00,77.17,77.34,77.13,77.3,88324.0,65.7956,65.9405,65.7615,65.9064,88324.0
2019-04-30 10:10:00,77.3,77.47,77.28,77.37,274642.0,65.9064,66.0514,65.8894,65.9661,274642.0
2019-04-30 10:20:00,77.38,77.46,77.24,77.25,85375.0,65.9746,66.0429,65.8553,65.8638,85375.0
2019-04-30 10:30:00,77.25,77.48,77.25,77.41,87863.0,65.8638,66.0599,65.8638,66.0002,87863.0
2019-04-30 10:40:00,77.4,77.57,77.4,77.49,73444.0,65.9917,66.1366,65.9917,66.0684,73444.0
2019-04-30 10:50:00,77.5,77.5,77.39,77.42,73675.0,66.077,66.077,65.9832,66.0088,73675.0
2019-04-30 11:00:00,77.41,77.41,77.05,77.13,65811.0,66.0002,66.0002,65.6933,65.7615,65811.0
2019-04-30 11:10:00,77.13,77.24,77.09,77.24,54089.0,65.7615,65.8553,65.7274,65.8553,54089.0
2019-04-30 11:20:00,77.23,77.4,77.23,77.32,63325.0,65.8468,65.9917,65.8468,65.9235,63325.0
2019-04-30 11:30:00,77.34,77.52,77.32,77.42,69374.0,65.9405,66.094,65.9235,66.0088,69374.0
2019-04-30 11:40:00,77.42,77.59,77.37,77.56,81657.0,66.0088,66.1537,65.9661,66.1281,81657.0
2019-04-30 11:50:00,77.57,77.75,77.57,77.65,102136.0,66.1366,66.2901,66.1366,66.2049,102136.0
2019-04-30 12:00:00,77.64,77.67,77.58,77.65,34881.0,66.1963,66.2219,66.1452,66.2049,34881.0
2019-04-30 12:10:00,77.67,77.91,77.64,77.86,75596.0,66.2219,66.4265,66.1963,66.3839,75596.0
2019-04-30 12:20:00,77.87,77.87,77.73,77.73,53985.0,66.3924,66.3924,66.2731,66.2731,53985.0
2019-04-30 12:30:00,77.73,77.77,77.69,77.71,45678.0,66.2731,66.3072,66.239,66.256,45678.0
2019-04-30 12:40:00,77.69,77.83,77.69,77.7,52115.0,66.239,66.3583,66.239,66.2475,52115.0
2019-04-30 12:50:00,77.71,77.77,77.67,77.69,37183.0,66.256,66.3072,66.2219,66.239,37183.0
2019-04-30 13:00:00,77.69,77.76,77.55,77.55,51922.0,66.239,66.2986,66.1196,66.1196,51922.0
2019-04-30 13:10:00,77.57,77.62,77.51,77.58,39984.0,66.1366,66.1793,66.0855,66.1452,39984.0
2019-04-30 13:20:00,77.58,77.62,77.52,77.52,31497.0,66.1452,66.1793,66.094,66.094,31497.0
2019-04-30 13:30:00,77.53,77.58,77.47,77.57,48776.0,66.1025,66.1452,66.0514,66.1366,48776.0
2019-04-30 13:40:00,77.56,77.58,77.52,77.53,48712.0,66.1281,66.1452,66.094,66.1025,48712.0
2019-04-30 13:50:00,77.54,77.66,77.52,77.61,71760.0,66.1111,66.2134,66.094,66.1707,71760.0
2019-04-30 14:00:00,77.61,77.63,77.55,77.57,51018.0,66.1707,66.1878,66.1196,66.1366,51018.0
2019-04-30 14:10:00,77.56,77.64,77.55,77.58,45126.0,66.1281,66.1963,66.1196,66.1452,45126.0
2019-04-30 14:20:00,77.57,77.59,77.55,77.56,32742.0,66.1366,66.1537,66.1196,66.1281,32742.0
2019-04-30 14:30:00,77.56,77.58,77.44,77.49,71207.0,66.1281,66.1452,66.0258,66.0684,71207.0
2019-04-30 14:40:00,77.48,77.49,77.35,77.36,65804.0,66.0599,66.0684,65.9491,65.9576,65804.0
2019-04-30 14:50:00,77.35,77.38,77.28,77.36,55372.0,65.9491,65.9746,65.8894,65.9576,55372.0
2019-04-30 15:00:00,77.35,77.48,77.34,77.44,51817.0,65.9491,66.0599,65.9405,66.0258,51817.0
2019-04-30 15:10:00,77.45,77.46,77.36,77.37,41028.0,66.0343,66.0429,65.9576,65.9661,41028.0
2019-04-30 15:20:00,77.36,77.43,77.36,77.38,79582.0,65.9576,66.0173,65.9576,65.9746,79582.0
2019-04-30 15:30:00,77.37,77.44,77.36,77.4,115972.0,65.9661,66.0258,65.9576,65.9917,115972.0
2019-04-30 15:40:00,77.41,77.41,77.28,77.33,149209.0,66.0002,66.0002,65.8894,65.932,149209.0
2019-04-30 15:50:00,77.33,77.43,77.3,77.35,443628.0,65.932,66.0173,65.9064,65.9491,443628.0
2019-05-01 09:30:00,77.8,78.04,77.56,77.59,191636.0,66.3327,66.5374,66.1281,66.1537,191636.0
2019-05-01 09:40:00,77.59,77.67,77.35,77.4,144699.0,66.1537,66.2219,65.9491,65.9917,144699.0
2019-05-01 09:50:00,77.4,77.4,77.15,77.23,108113.0,65.9917,65.9917,65.7785,65.8468,108113.0
2019-05-01 10:00:00,77.23,77.37,77.09,77.32,83373.0,65.8468,65.9661,65.7274,65.9235,83373.0
2019-05-01 10:10:00,77.32,77.34,77.2,77.22,62831.0,65.9235,65.9405,65.8212,65.8382,62831.0
2019-05-01 10:20:00,77.22,77.29,77.19,77.23,46192.0,65.8382,65.8979,65.8127,65.8468,46192.0
2019-05-01 10:30:00,77.23,77.25,77.12,77.13,51826.0,65.8468,65.8638,65.753,65.7615,51826.0
2019-05-01 10:40:00,77.13,77.2,77.1,77.14,51589.0,65.7615,65.8212,65.7359,65.77,51589.0
2019-05-01 10:50:00,77.15,77.17,77.09,77.09,53208.0,65.7785,65.7956,65.7274,65.7274,53208.0
2019-05-01 11:00:00,77.09,77.13,77.03,77.13,61504.0,65.7274,65.7615,65.6762,65.7615,61504.0
2019-05-01 11:10:00,77.16,77.23,77.14,77.2,41245.0,65.7871,65.8468,65.77,65.8212,41245.0
2019-05-01 11:20:00,77.2,77.2,77.03,77.04,57067.0,65.8212,65.8212,65.6762,65.6848,57067.0
2019-05-01 11:30:00,77.04,77.07,76.94,77.0,99329.0,65.6848,65.7103,65.5995,65.6507,99329.0
2019-05-01 11:40:00,77.0,77.06,76.93,76.94,76595.0,65.6507,65.7018,65.591,65.5995,76595.0
2019-05-01 11:50:00,76.95,77.04,76.82,76.83,80727.0,65.608,65.6848,65.4972,65.5057,80727.0
2019-05-01 12:00:00,76.84,76.92,76.74,76.76,89158.0,65.5142,65.5824,65.429,65.446,89158.0
2019-05-01 12:10:00,76.76,76.78,76.68,76.71,95960.0,65.446,65.4631,65.3778,65.4034,95960.0
2019-05-01 12:20:00,76.71,76.83,76.63,76.83,70411.0,65.4034,65.5057,65.3352,65.5057,70411.0
2019-05-01 12:30:00,76.82,76.85,76.77,76.78,30664.0,65.4972,65.5228,65.4546,65.4631,30664.0
2019-05-01 12:40:00,76.78,76.78,76.68,76.72,34854.0,65.4631,65.4631,65.3778,65.4119,34854.0
2019-05-01 12:50:00,76.72,76.82,76.66,76.79,48165.0,65.4119,65.4972,65.3608,65.4716,48165.0
2019-05-01 13:00:00,76.8,76.86,76.71,76.77,88740.0,65.4801,65.5313,65.4034,65.4546,88740.0
2019-05-01 13:10:00,76.76,76.8,76.67,76.73,42252.0,65.446,65.4801,65.3693,65.4205,42252.0
2019-05-01 13:20:00,76.73,76.82,76.7,76.77,29134.0,65.4205,65.4972,65.3949,65.4546,29134.0
2019-05-01 13:30:00,76.77,76.83,76.73,76.77,34137.0,65.4546,65.5057,65.4205,65.4546,34137.0
2019-05-01 13:40:00,76.77,76.83,76.75,76.76,28057.0,65.4546,65.5057,65.4375,65.446,28057.0
2019-05-01 13:50:00,76.77,76.8,76.76,76.78,26085.0,65.4546,65.4801,65.446,65.4631,26085.0
2019-05-01 14:00:00,76.79,76.82,76.73,76.8,48791.0,65.4716,65.4972,65.4205,65.4801,48791.0
2019-05-01 14:10:00,76.8,76.85,76.75,76.79,55527.0,65.4801,65.5228,65.4375,65.4716,55527.0
2019-05-01 14:20:00,76.78,76.78,76.62,76.63,55425.0,65.4631,65.4631,65.3267,65.3352,55425.0
2019-05-01 14:30:00,76.62,76.72,76.49,76.49,106852.0,65.3267,65.4119,65.2158,65.2158,106852.0
2019-05-01 14:40:00,76.47,76.47,76.29,76.4,163141.0,65.1988,65.1988,65.0453,65.1391,163141.0
2019-05-01 14:50:00,76.4,76.55,76.39,76.39,69063.0,65.1391,65.267,65.1306,65.1306,69063.0
2019-05-01 15:00:00,76.39,76.42,76.24,76.3,109064.0,65.1306,65.1561,65.0027,65.0538,109064.0
2019-05-01 15:10:00,76.3,76.4,76.24,76.36,105918.0,65.0538,65.1391,65.0027,65.105,105918.0
2019-05-01 15:20:00,76.36,76.37,76.08,76.09,173531.0,65.105,65.1135,64.8663,64.8748,173531.0
2019-05-01 15:30:00,76.1,76.13,76.0,76.03,234531.0,64.8833,64.9089,64.7981,64.8236,234531.0
2019-05-01 15:40:00,76.03,76.05,75.82,75.84,290478.0,64.8236,64.8407,64.6446,64.6616,290478.0
2019-05-01 15:50:00,75.84,75.87,75.62,75.69,744484.0,64.6616,64.6872,64.4741,64.5337,744484.0
2019-05-02 09:30:00,76.0,76.4,76.0,76.3,157312.0,64.7981,65.1391,64.7981,65.0538,157312.0
2019-05-02 09:40:00,76.31,76.32,75.83,75.92,68251.0,65.0624,65.0709,64.6531,64.7298,68251.0
2019-05-02 09:50:00,75.89,75.99,75.74,75.91,77020.0,64.7043,64.7895,64.5764,64.7213,77020.0
2019-05-02 10:00:00,75.92,76.32,75.92,76.28,131285.0,64.7298,65.0709,64.7298,65.0368,131285.0
2019-05-02 10:10:00,76.28,76.49,76.28,76.42,142959.0,65.0368,65.2158,65.0368,65.1561,142959.0
2019-05-02 10:20:00,76.41,76.47,76.27,76.46,145259.0,65.1476,65.1988,65.0283,65.1903,145259.0
2019-05-02 10:30:00,76.46,76.51,76.32,76.46,175735.0,65.1903,65.2329,65.0709,65.1903,175735.0
2019-05-02 10:40:00,76.45,76.55,76.36,76.52,81611.0,65.1817,65.267,65.105,65.2414,81611.0
2019-05-02 10:50:00,76.53,76.54,76.24,76.27,94904.0,65.2499,65.2585,65.0027,65.0283,94904.0
2019-05-02 11:00:00,76.27,76.51,76.26,76.48,75753.0,65.0283,65.2329,65.0197,65.2073,75753.0
2019-05-02 11:10:00,76.49,76.5,76.3,76.3,56633.0,65.2158,65.2244,65.0538,65.0538,56633.0
2019-05-02 11:20:00,76.29,76.31,75.98,76.02,87477.0,65.0453,65.0624,64.781,64.8151,87477.0
2019-05-02 11:30:00,76.03,76.25,75.99,76.08,88170.0,64.8236,65.0112,64.7895,64.8663,88170.0
2019-05-02 11:40:00,76.09,76.25,76.07,76.25,50302.0,64.8748,65.0112,64.8577,65.0112,50302.0
2019-05-02 11:50:00,76.25,76.42,76.19,76.42,53121.0,65.0112,65.1561,64.96,65.1561,53121.0
2019-05-02 12:00:00,76.41,76.51,76.29,76.5,47332.0,65.1476,65.2329,65.0453,65.2244,47332.0
2019-05-02 12:10:00,76.51,76.55,76.41,76.5,43891.0,65.2329,65.267,65.1476,65.2244,43891.0
2019-05-02 12:20:00,76.51,76.67,76.39,76.47,71599.0,65.2329,65.3693,65.1306,65.1988,71599.0
2019-05-02 12:30:00,76.46,76.56,76.44,76.55,46377.0,65.1903,65.2755,65.1732,65.267,46377.0
2019-05-02 12:40:00,76.55,76.63,76.46,76.63,37024.0,65.267,65.3352,65.1903,65.3352,37024.0
2019-05-02 12:50:00,76.62,76.72,76.55,76.7,45603.0,65.3267,65.4119,65.267,65.3949,45603.0
2019-05-02 13:00:00,76.71,76.73,76.53,76.64,40326.0,65.4034,65.4205,65.2499,65.3437,40326.0
2019-05-02 13:10:00,76.63,76.81,76.62,76.77,48406.0,65.3352,65.4887,65.3267,65.4546,48406.0
2019-05-02 13:20:00,76.78,76.96,76.78,76.93,84204.0,65.4631,65.6166,65.4631,65.591,84204.0
2019-05-02 13:30:00,76.93,77.0,76.85,76.93,57154.0,65.591,65.6507,65.5228,65.591,57154.0
2019-05-02 13:40:00,76.94,76.96,76.75,76.81,48544.0,65.5995,65.6166,65.4375,65.4887,48544.0
2019-05-02 13:50:00,76.82,76.9,76.8,76.82,50630.0,65.4972,65.5654,65.4801,65.4972,50630.0
2019-05-02 14:00:00,76.81,76.88,76.8,76.84,32630.0,65.4887,65.5483,65.4801,65.5142,32630.0
2019-05-02 14:10:00,76.84,76.94,76.76,76.77,70287.0,65.5142,65.5995,65.446,65.4546,70287.0
2019-05-02 14:20:00,76.77,76.86,76.73,76.79,51834.0,65.4546,65.5313,65.4205,65.4716,51834.0
2019-05-02 14:30:00,76.8,76.83,76.73,76.75,57650.0,65.4801,65.5057,65.4205,65.4375,57650.0
2019-05-02 14:40:00,76.75,76.8,76.64,76.66,43331.0,65.4375,65.4801,65.3437,65.3608,43331.0
2019-05-02 14:50:00,76.66,76.78,76.62,76.73,51697.0,65.3608,65.4631,65.3267,65.4205,51697.0
2019-05-02 15:00:00,76.72,76.73,76.58,76.6,60583.0,65.4119,65.4205,65.2926,65.3096,60583.0
2019-05-02 15:10:00,76.61,76.61,76.5,76.55,81681.0,65.3181,65.3181,65.2244,65.267,81681.0
2019-05-02 15:20:00,76.55,76.67,76.54,76.63,112692.0,65.267,65.3693,65.2585,65.3352,112692.0
2019-05-02 15:30:00,76.62,76.63,76.51,76.52,138438.0,65.3267,65.3352,65.2329,65.2414,138438.0
2019-05-02 15:40:00,76.51,76.56,76.48,76.54,109779.0,65.2329,65.2755,65.2073,65.2585,109779.0
2019-05-02 15:50:00,76.54,76.55,76.38,76.41,436783.0,65.2585,65.267,65.122,65.1476,436783.0
2019-05-03 09:30:00,75.97,76.55,75.65,75.9,329432.0,64.7725,65.267,64.4996,64.7128,329432.0
2019-05-03 09:40:00,75.88,75.9,75.32,75.61,371280.0,64.6957,64.7128,64.2183,64.4655,371280.0
2019-05-03 09:50:00,75.64,75.83,75.44,75.62,247959.0,64.4911,64.6531,64.3206,64.4741,247959.0
2019-05-03 10:00:00,75.61,75.97,75.58,75.94,208559.0,64.4655,64.7725,64.44,64.7469,208559.0
2019-05-03 10:10:00,75.94,75.96,75.74,75.83,115429.0,64.7469,64.7639,64.5764,64.6531,115429.0
2019-05-03 10:20:00,75.84,75.93,75.79,75.79,109026.0,64.6616,64.7384,64.619,64.619,109026.0
2019-05-03 10:30:00,75.8,76.36,75.8,76.36,133345.0,64.6275,65.105,64.6275,65.105,133345.0
2019-05-03 10:40:00,76.34,76.58,76.28,76.52,234606.0,65.0879,65.2926,65.0368,65.2414,234606.0
2019-05-03 10:50:00,76.53,76.62,76.39,76.62,87716.0,65.2499,65.3267,65.1306,65.3267,87716.0
2019-05-03 11:00:00,76.62,76.7,76.44,76.46,125053.0,65.3267,65.3949,65.1732,65.1903,125053.0
2019-05-03 11:10:00,76.46,76.58,76.44,76.45,113771.0,65.1903,65.2926,65.1732,65.1817,113771.0
2019-05-03 11:20:00,76.44,76.65,76.36,76.64,58760.0,65.1732,65.3522,65.105,65.3437,58760.0
2019-05-03 11:30:00,76.63,76.68,76.53,76.59,85306.0,65.3352,65.3778,65.2499,65.3011,85306.0
2019-05-03 11:40:00,76.6,76.74,76.59,76.73,73282.0,65.3096,65.429,65.3011,65.4205,73282.0
2019-05-03 11:50:00,76.72,76.77,76.68,76.74,55609.0,65.4119,65.4546,65.3778,65.429,55609.0
2019-05-03 12:00:00,76.74,76.87,76.67,76.82,51629.0,65.429,65.5398,65.3693,65.4972,51629.0
2019-05-03 12:10:00,76.83,76.86,76.78,76.81,96556.0,65.5057,65.5313,65.4631,65.4887,96556.0
2019-05-03 12:20:00,76.8,77.0,76.8,76.98,62736.0,65.4801,65.6507,65.4801,65.6336,62736.0
2019-05-03 12:30:00,76.98,76.99,76.73,76.73,98533.0,65.6336,65.6421,65.4205,65.4205,98533.0
2019-05-03 12:40:00,76.73,76.75,76.47,76.47,267259.0,65.4205,65.4375,65.1988,65.1988,267259.0
2019-05-03 12:50:00,76.48,76.57,76.4,76.48,138850.0,65.2073,65.284,65.1391,65.2073,138850.0
2019-05-03 13:00:00,76.5,76.52,76.38,76.38,63642.0,65.2244,65.2414,65.122,65.122,63642.0
2019-05-03 13:10:00,76.38,76.47,76.37,76.45,55415.0,65.122,65.1988,65.1135,65.1817,55415.0
2019-05-03 13:20:00,76.44,76.47,76.38,76.44,42151.0,65.1732,65.1988,65.122,65.1732,42151.0
2019-05-03 13:30:00,76.45,76.47,76.34,76.44,81030.0,65.1817,65.1988,65.0879,65.1732,81030.0
2019-05-03 13:40:00,76.45,76.53,76.41,76.53,34690.0,65.1817,65.2499,65.1476,65.2499,34690.0
2019-05-03 13:50:00,76.53,76.53,76.42,76.48,43147.0,65.2499,65.2499,65.1561,65.2073,43147.0
2019-05-03 14:00:00,76.48,76.49,76.42,76.45,65236.0,65.2073,65.2158,65.1561,65.1817,65236.0
2019-05-03 14:10:00,76.46,76.49,76.34,76.35,78525.0,65.1903,65.2158,65.0879,65.0965,78525.0
2019-05-03 14:20:00,76.34,76.4,76.27,76.3,60076.0,65.0879,65.1391,65.0283,65.0538,60076.0
2019-05-03 14:30:00,76.31,76.32,76.19,76.26,87812.0,65.0624,65.0709,64.96,65.0197,87812.0
2019-05-03 14:40:00,76.26,76.34,76.26,76.28,67224.0,65.0197,65.0879,65.0197,65.0368,67224.0
2019-05-03 14:50:00,76.28,76.28,76.09,76.09,112375.0,65.0368,65.0368,64.8748,64.8748,112375.0
2019-05-03 15:00:00,76.09,76.1,75.97,76.01,143248.0,64.8748,64.8833,64.7725,64.8066,143248.0
2019-05-03 15:10:00,76.01,76.04,75.94,75.99,75587.0,64.8066,64.8322,64.7469,64.7895,75587.0
2019-05-03 15:20:00,75.99,76.05,75.97,75.98,86832.0,64.7895,64.8407,64.7725,64.781,86832.0
2019-05-03 15:30:00,75.98,76.04,75.96,75.98,83943.0,64.781,64.8322,64.7639,64.781,83943.0
2019-05-03 15:40:00,75.98,76.01,75.9,75.96,154476.0,64.781,64.8066,64.7128,64.7639,154476.0
2019-05-03 15:50:00,75.96,76.0,75.9,75.91,384273.0,64.7639,64.7981,64.7128,64.7213,384273.0
2019-05-06 09:30:00,75.0,75.51,74.75,75.09,227138.0,63.9454,64.3803,63.7323,64.0222,227138.0
2019-05-06 09:40:00,75.11,75.31,75.01,75.09,78963.0,64.0392,64.2098,63.954,64.0222,78963.0
2019-05-06 09:50:00,75.11,75.32,74.81,75.32,156290.0,64.0392,64.2183,63.7835,64.2183,156290.0
2019-05-06 10:00:00,75.31,75.57,75.14,75.49,105469.0,64.2098,64.4314,64.0648,64.3632,105469.0
2019-05-06 10:10:00,75.51,75.69,75.48,75.62,54485.0,64.3803,64.5337,64.3547,64.4741,54485.0
2019-05-06 10:20:00,75.61,75.66,75.41,75.48,98314.0,64.4655,64.5082,64.295,64.3547,98314.0
2019-05-06 10:30:00,75.48,75.51,75.34,75.39,73410.0,64.3547,64.3803,64.2353,64.278,73410.0
2019-05-06 10:40:00,75.4,75.42,75.19,75.38,89170.0,64.2865,64.3035,64.1074,64.2694,89170.0
2019-05-06 10:50:00,75.38,75.54,75.31,75.34,114741.0,64.2694,64.4059,64.2098,64.2353,114741.0
2019-05-06 11:00:00,75.35,75.49,75.3,75.49,42388.0,64.2439,64.3632,64.2012,64.3632,42388.0
2019-05-06 11:10:00,75.5,75.71,75.46,75.58,45892.0,64.3717,64.5508,64.3376,64.44,45892.0
2019-05-06 11:20:00,75.58,75.6,75.49,75.53,32529.0,64.44,64.457,64.3632,64.3973,32529.0
2019-05-06 11:30:00,75.54,75.55,75.32,75.36,54951.0,64.4059,64.4144,64.2183,64.2524,54951.0
2019-05-06 11:40:00,75.36,75.5,75.34,75.42,40985.0,64.2524,64.3717,64.2353,64.3035,40985.0
2019-05-06 11:50:00,75.42,75.49,75.35,75.42,45362.0,64.3035,64.3632,64.2439,64.3035,45362.0
2019-05-06 12:00:00,75.44,75.45,75.38,75.44,48351.0,64.3206,64.3291,64.2694,64.3206,48351.0
2019-05-06 12:10:00,75.44,75.52,75.39,75.49,32480.0,64.3206,64.3888,64.278,64.3632,32480.0
2019-05-06 12:20:00,75.49,75.49,75.39,75.4,30513.0,64.3632,64.3632,64.278,64.2865,30513.0
2019-05-06 12:30:00,75.39,75.6,75.39,75.57,34433.0,64.278,64.457,64.278,64.4314,34433.0
2019-05-06 12:40:00,75.56,75.63,75.53,75.58,24093.0,64.4229,64.4826,64.3973,64.44,24093.0
2019-05-06 12:50:00,75.6,75.7,75.56,75.62,34912.0,64.457,64.5423,64.4229,64.4741,34912.0
2019-05-06 13:00:00,75.62,75.71,75.57,75.64,35822.0,64.4741,64.5508,64.4314,64.4911,35822.0
2019-05-06 13:10:00,75.65,75.76,75.65,75.67,42210.0,64.4996,64.5934,64.4996,64.5167,42210.0
2019-05-06 13:20:00,75.7,75.81,75.66,75.76,39014.0,64.5423,64.6361,64.5082,64.5934,39014.0
2019-05-06 13:30:00,75.77,75.77,75.58,75.65,30019.0,64.602,64.602,64.44,64.4996,30019.0
2019-05-06 13:40:00,75.65,75.75,75.64,75.74,40452.0,64.4996,64.5849,64.4911,64.5764,40452.0
2019-05-06 13:50:00,75.73,75.8,75.71,75.78,30086.0,64.5678,64.6275,64.5508,64.6105,30086.0
2019-05-06 14:00:00,75.76,75.77,75.69,75.74,26694.0,64.5934,64.602,64.5337,64.5764,26694.0
2019-05-06 14:10:00,75.75,75.78,75.73,75.78,49590.0,64.5849,64.6105,64.5678,64.6105,49590.0
2019-05-06 14:20:00,75.78,75.93,75.78,75.92,33662.0,64.6105,64.7384,64.6105,64.7298,33662.0
2019-05-06 14:30:00,75.92,76.02,75.91,75.96,45915.0,64.7298,64.8151,64.7213,64.7639,45915.0
2019-05-06 14:40:00,75.95,76.11,75.94,76.09,52854.0,64.7554,64.8918,64.7469,64.8748,52854.0
2019-05-06 14:50:00,76.08,76.15,75.97,76.0,51222.0,64.8663,64.9259,64.7725,64.7981,51222.0
2019-05-06 15:00:00,76.0,76.12,76.0,76.05,60710.0,64.7981,64.9004,64.7981,64.8407,60710.0
2019-05-06 15:10:00,76.06,76.07,75.93,75.94,49368.0,64.8492,64.8577,64.7384,64.7469,49368.0
2019-05-06 15:20:00,75.94,76.07,75.93,76.05,60993.0,64.7469,64.8577,64.7384,64.8407,60993.0
2019-05-06 15:30:00,76.05,76.07,75.98,76.02,88448.0,64.8407,64.8577,64.781,64.8151,88448.0
2019-05-06 15:40:00,76.03,76.05,75.9,75.97,91765.0,64.8236,64.8407,64.7128,64.7725,91765.0
2019-05-06 15:50:00,75.98,76.06,75.91,76.0,310039.0,64.781,64.8492,64.7213,64.7981,310039.0
2019-05-07 09:30:00,75.45,75.71,75.16,75.58,126384.0,64.3291,64.5508,64.0819,64.44,126384.0
2019-05-07 09:40:00,75.58,75.68,75.44,75.5,117048.0,64.44,64.5252,64.3206,64.3717,117048.0
2019-05-07 09:50:00,75.49,75.56,75.28,75.29,85220.0,64.3632,64.4229,64.1842,64.1927,85220.0
2019-05-07 10:00:00,75.3,75.43,75.12,75.23,153890.0,64.2012,64.3121,64.0478,64.1415,153890.0
2019-05-07 10:10:00,75.24,75.27,75.15,75.2,78890.0,64.1501,64.1757,64.0733,64.116,78890.0
2019-05-07 10:20:00,75.18,75.56,75.18,75.56,40420.0,64.0989,64.4229,64.0989,64.4229,40420.0
2019-05-07 10:30:00,75.54,75.73,75.52,75.62,67316.0,64.4059,64.5678,64.3888,64.4741,67316.0
2019-05-07 10:40:00,75.62,75.69,75.47,75.69,79205.0,64.4741,64.5337,64.3462,64.5337,79205.0
2019-05-07 10:50:00,75.68,75.82,75.6,75.6,84993.0,64.5252,64.6446,64.457,64.457,84993.0
2019-05-07 11:00:00,75.59,75.62,75.34,75.62,142042.0,64.4485,64.4741,64.2353,64.4741,142042.0
2019-05-07 11:10:00,75.64,75.64,75.25,75.31,61562.0,64.4911,64.4911,64.1586,64.2098,61562.0
2019-05-07 11:20:00,75.31,75.32,75.13,75.24,65301.0,64.2098,64.2183,64.0563,64.1501,65301.0
2019-05-07 11:30:00,75.24,75.3,75.11,75.21,60044.0,64.1501,64.2012,64.0392,64.1245,60044.0
2019-05-07 11:40:00,75.21,75.27,75.11,75.22,70927.0,64.1245,64.1757,64.0392,64.133,70927.0
2019-05-07 11:50:00,75.21,75.28,75.08,75.25,60542.0,64.1245,64.1842,64.0137,64.1586,60542.0
2019-05-07 12:00:00,75.27,75.28,75.14,75.23,52251.0,64.1757,64.1842,64.0648,64.1415,52251.0
2019-05-07 12:10:00,75.23,75.33,75.19,75.33,55894.0,64.1415,64.2268,64.1074,64.2268,55894.0
2019-05-07 12:20:00,75.33,75.62,75.32,75.53,50977.0,64.2268,64.4741,64.2183,64.3973,50977.0
2019-05-07 12:30:00,75.53,75.59,75.44,75.44,45042.0,64.3973,64.4485,64.3206,64.3206,45042.0
2019-05-07 12:40:00,75.44,75.5,75.36,75.46,30738.0,64.3206,64.3717,64.2524,64.3376,30738.0
2019-05-07 12:50:00,75.45,75.59,75.42,75.42,47923.0,64.3291,64.4485,64.3035,64.3035,47923.0
2019-05-07 13:00:00,75.41,75.45,75.25,75.28,61642.0,64.295,64.3291,64.1586,64.1842,61642.0
2019-05-07 13:10:00,75.27,75.31,75.16,75.19,46990.0,64.1757,64.2098,64.0819,64.1074,46990.0
2019-05-07 13:20:00,75.18,75.25,75.14,75.2,64436.0,64.0989,64.1586,64.0648,64.116,64436.0
2019-05-07 13:30:00,75.2,75.24,75.12,75.2,67297.0,64.116,64.1501,64.0478,64.116,67297.0
2019-05-07 13:40:00,75.19,75.2,75.06,75.13,58603.0,64.1074,64.116,63.9966,64.0563,58603.0
2019-05-07 13:50:00,75.12,75.32,75.11,75.25,47378.0,64.0478,64.2183,64.0392,64.1586,47378.0
2019-05-07 14:00:00,75.24,75.31,75.16,75.21,56860.0,64.1501,64.2098,64.0819,64.1245,56860.0
2019-05-07 14:10:00,75.22,75.24,75.05,75.09,50476.0,64.133,64.1501,63.9881,64.0222,50476.0
2019-05-07 14:20:00,75.08,75.16,74.95,74.98,79266.0,64.0137,64.0819,63.9028,63.9284,79266.0
2019-05-07 14:30:00,75.0,75.04,74.67,74.7,70673.0,63.9454,63.9796,63.6641,63.6897,70673.0
2019-05-07 14:40:00,74.72,74.78,74.56,74.56,52502.0,63.7067,63.7579,63.5703,63.5703,52502.0
2019-05-07 14:50:00,74.56,74.8,74.52,74.76,57785.0,63.5703,63.7749,63.5362,63.7408,57785.0
2019-05-07 15:00:00,74.75,74.78,74.61,74.76,67961.0,63.7323,63.7579,63.6129,63.7408,67961.0
2019-05-07 15:10:00,74.74,74.92,74.72,74.86,56502.0,63.7238,63.8772,63.7067,63.8261,56502.0
2019-05-07 15:20:00,74.87,74.93,74.74,74.78,61630.0,63.8346,63.8858,63.7238,63.7579,61630.0
2019-05-07 15:30:00,74.78,74.82,74.47,74.54,166267.0,63.7579,63.792,63.4936,63.5532,166267.0
2019-05-07 15:40:00,74.54,74.9,74.51,74.9,149206.0,63.5532,63.8602,63.5277,63.8602,149206.0
2019-05-07 15:50:00,74.89,75.07,74.85,75.04,311367.0,63.8517,64.0051,63.8176,63.9796,311367.0
2019-05-08 09:30:00,75.21,75.21,74.29,74.43,146589.0,64.1245,64.1245,63.3401,63.4595,146589.0
2019-05-08 09:40:00,74.4,74.75,74.38,74.72,147574.0,63.4339,63.7323,63.4168,63.7067,147574.0
2019-05-08 09:50:00,74.72,74.9,74.67,74.78,109291.0,63.7067,63.8602,63.6641,63.7579,109291.0
2019-05-08 10:00:00,74.78,74.82,74.56,74.72,169978.0,63.7579,63.792,63.5703,63.7067,169978.0
2019-05-08 10:10:00,74.7,74.87,74.59,74.84,88445.0,63.6897,63.8346,63.5959,63.809,88445.0
2019-05-08 10:20:00,74.86,74.9,74.69,74.72,69880.0,63.8261,63.8602,63.6811,63.7067,69880.0
2019-05-08 10:30:00,74.73,74.83,74.69,74.72,56291.0,63.7152,63.8005,63.6811,63.7067,56291.0
2019-05-08 10:40:00,74.71,74.8,74.68,74.68,39526.0,63.6982,63.7749,63.6726,63.6726,39526.0
2019-05-08 10:50:00,74.69,74.98,74.65,74.98,112727.0,63.6811,63.9284,63.647,63.9284,112727.0
2019-05-08 11:00:00,74.97,75.18,74.96,75.02,64888.0,63.9199,64.0989,63.9113,63.9625,64888.0
2019-05-08 11:10:00,75.05,75.37,75.04,75.29,49873.0,63.9881,64.2609,63.9796,64.1927,49873.0
2019-05-08 11:20:00,75.29,75.35,75.21,75.26,70439.0,64.1927,64.2439,64.1245,64.1671,70439.0
2019-05-08 11:30:00,75.27,75.32,75.03,75.03,95882.0,64.1757,64.2183,63.971,63.971,95882.0
2019-05-08 11:40:00,75.04,75.32,75.02,75.32,76252.0,63.9796,64.2183,63.9625,64.2183,76252.0
2019-05-08 11:50:00,75.31,75.41,75.28,75.34,41091.0,64.2098,64.295,64.1842,64.2353,41091.0
2019-05-08 12:00:00,75.32,75.32,75.19,75.25,33128.0,64.2183,64.2183,64.1074,64.1586,33128.0
2019-05-08 12:10:00,75.25,75.35,75.2,75.34,45723.0,64.1586,64.2439,64.116,64.2353,45723.0
2019-05-08 12:20:00,75.34,75.43,75.26,75.42,34888.0,64.2353,64.3121,64.1671,64.3035,34888.0
2019-05-08 12:30:00,75.41,75.48,75.39,75.42,44192.0,64.295,64.3547,64.278,64.3035,44192.0
2019-05-08 12:40:00,75.42,75.53,75.41,75.44,32066.0,64.3035,64.3973,64.295,64.3206,32066.0
2019-05-08 12:50:00,75.44,75.49,75.4,75.46,24193.0,64.3206,64.3632,64.2865,64.3376,24193.0
2019-05-08 13:00:00,75.47,75.51,75.41,75.43,33336.0,64.3462,64.3803,64.295,64.3121,33336.0
2019-05-08 13:10:00,75.43,75.45,75.32,75.34,26244.0,64.3121,64.3291,64.2183,64.2353,26244.0
2019-05-08 13:20:00,75.34,75.37,75.28,75.3,20922.0,64.2353,64.2609,64.1842,64.2012,20922.0
2019-05-08 13:30:00,75.3,75.35,75.24,75.26,33058.0,64.2012,64.2439,64.1501,64.1671,33058.0
2019-05-08 13:40:00,75.26,75.34,75.24,75.31,25666.0,64.1671,64.2353,64.1501,64.2098,25666.0
2019-05-08 13:50:00,75.31,75.33,75.26,75.33,29005.0,64.2098,64.2268,64.1671,64.2268,29005.0
2019-05-08 14:00:00,75.34,75.5,75.33,75.48,65017.0,64.2353,64.3717,64.2268,64.3547,65017.0
2019-05-08 14:10:00,75.48,75.55,75.44,75.47,45667.0,64.3547,64.4144,64.3206,64.3462,45667.0
2019-05-08 14:20:00,75.47,75.6,75.46,75.59,39926.0,64.3462,64.457,64.3376,64.4485,39926.0
2019-05-08 14:30:00,75.6,75.73,75.6,75.69,74344.0,64.457,64.5678,64.457,64.5337,74344.0
2019-05-08 14:40:00,75.7,75.77,75.67,75.69,54607.0,64.5423,64.602,64.5167,64.5337,54607.0
2019-05-08 14:50:00,75.68,75.7,75.56,75.61,31402.0,64.5252,64.5423,64.4229,64.4655,31402.0
2019-05-08 15:00:00,75.62,75.67,75.57,75.65,49781.0,64.4741,64.5167,64.4314,64.4996,49781.0
2019-05-08 15:10:00,75.66,75.68,75.61,75.67,41240.0,64.5082,64.5252,64.4655,64.5167,41240.0
2019-05-08 15:20:00,75.67,75.78,75.66,75.72,131780.0,64.5167,64.6105,64.5082,64.5593,131780.0
2019-05-08 15:30:00,75.72,75.76,75.68,75.69,89938.0,64.5593,64.5934,64.5252,64.5337,89938.0
2019-05-08 15:40:00,75.69,75.69,75.4,75.47,128667.0,64.5337,64.5337,64.2865,64.3462,128667.0
2019-05-08 15:50:00,75.46,75.5,75.33,75.42,471900.0,64.3376,64.3717,64.2268,64.3035,471900.0
2019-05-09 09:30:00,74.95,75.13,74.82,74.86,203092.0,63.9028,64.0563,63.792,63.8261,203092.0
2019-05-09 09:40:00,74.86,74.9,74.6,74.75,115262.0,63.8261,63.8602,63.6044,63.7323,115262.0
2019-05-09 09:50:00,74.76,74.88,74.61,74.75,155517.0,63.7408,63.8431,63.6129,63.7323,155517.0
2019-05-09 10:00:00,74.74,75.04,74.72,74.98,89946.0,63.7238,63.9796,63.7067,63.9284,89946.0
2019-05-09 10:10:00,74.97,75.0,74.86,75.0,121577.0,63.9199,63.9454,63.8261,63.9454,121577.0
2019-05-09 10:20:00,74.99,75.02,74.23,74.4,232422.0,63.9369,63.9625,63.2889,63.4339,232422.0
2019-05-09 10:30:00,74.4,74.51,74.31,74.48,148098.0,63.4339,63.5277,63.3571,63.5021,148098.0
2019-05-09 10:40:00,74.49,74.59,74.42,74.59,156452.0,63.5106,63.5959,63.4509,63.5959,156452.0
2019-05-09 10:50:00,74.6,74.78,74.47,74.47,89984.0,63.6044,63.7579,63.4936,63.4936,89984.0
2019-05-09 11:00:00,74.46,74.51,74.32,74.49,150408.0,63.485,63.5277,63.3657,63.5106,150408.0
2019-05-09 11:10:00,74.5,74.77,74.5,74.55,88122.0,63.5191,63.7493,63.5191,63.5618,88122.0
2019-05-09 11:20:00,74.57,74.58,74.4,74.46,40603.0,63.5788,63.5874,63.4339,63.485,40603.0
2019-05-09 11:30:00,74.46,74.59,74.45,74.53,49738.0,63.485,63.5959,63.4765,63.5447,49738.0
2019-05-09 11:40:00,74.54,74.72,74.5,74.72,43127.0,63.5532,63.7067,63.5191,63.7067,43127.0
2019-05-09 11:50:00,74.73,74.87,74.63,74.85,45428.0,63.7152,63.8346,63.63,63.8176,45428.0
2019-05-09 12:00:00,74.85,74.87,74.75,74.78,48933.0,63.8176,63.8346,63.7323,63.7579,48933.0
2019-05-09 12:10:00,74.79,74.99,74.78,74.87,54128.0,63.7664,63.9369,63.7579,63.8346,54128.0
2019-05-09 12:20:00,74.87,75.05,74.85,75.03,112652.0,63.8346,63.9881,63.8176,63.971,112652.0
2019-05-09 12:30:00,75.03,75.41,75.03,75.41,83702.0,63.971,64.295,63.971,64.295,83702.0
2019-05-09 12:40:00,75.43,75.52,75.26,75.43,56331.0,64.3121,64.3888,64.1671,64.3121,56331.0
2019-05-09 12:50:00,75.43,75.53,75.31,75.4,40753.0,64.3121,64.3973,64.2098,64.2865,40753.0
2019-05-09 13:00:00,75.41,75.54,75.37,75.37,68158.0,64.295,64.4059,64.2609,64.2609,68158.0
2019-05-09 13:10:00,75.37,75.47,75.31,75.31,84345.0,64.2609,64.3462,64.2098,64.2098,84345.0
2019-05-09 13:20:00,75.31,75.34,75.2,75.28,39036.0,64.2098,64.2353,64.116,64.1842,39036.0
2019-05-09 13:30:00,75.28,75.3,75.18,75.28,31814.0,64.1842,64.2012,64.0989,64.1842,31814.0
2019-05-09 13:40:00,75.27,75.56,75.24,75.55,33317.0,64.1757,64.4229,64.1501,64.4144,33317.0
2019-05-09 13:50:00,75.54,75.54,75.33,75.36,41613.0,64.4059,64.4059,64.2268,64.2524,41613.0
2019-05-09 14:00:00,75.36,75.46,75.21,75.29,62752.0,64.2524,64.3376,64.1245,64.1927,62752.0
2019-05-09 14:10:00,75.29,75.42,75.22,75.38,51477.0,64.1927,64.3035,64.133,64.2694,51477.0
2019-05-09 14:20:00,75.38,75.45,75.18,75.25,72029.0,64.2694,64.3291,64.0989,64.1586,72029.0
2019-05-09 14:30:00,75.25,75.36,75.23,75.3,38161.0,64.1586,64.2524,64.1415,64.2012,38161.0
2019-05-09 14:40:00,75.3,75.36,75.16,75.23,60665.0,64.2012,64.2524,64.0819,64.1415,60665.0
2019-05-09 14:50:00,75.23,75.29,75.12,75.12,60909.0,64.1415,64.1927,64.0478,64.0478,60909.0
2019-05-09 15:00:00,75.1,75.15,74.93,74.93,86721.0,64.0307,64.0733,63.8858,63.8858,86721.0
2019-05-09 15:10:00,74.94,75.06,74.94,75.06,65725.0,63.8943,63.9966,63.8943,63.9966,65725.0
2019-05-09 15:20:00,75.06,75.09,74.86,75.09,72644.0,63.9966,64.0222,63.8261,64.0222,72644.0
2019-05-09 15:30:00,75.09,75.25,75.09,75.21,90282.0,64.0222,64.1586,64.0222,64.1245,90282.0
2019-05-09 15:40:00,75.21,75.23,75.01,75.01,113197.0,64.1245,64.1415,63.954,63.954,113197.0
2019-05-09 15:50:00,74.99,75.15,74.96,75.1,246490.0,63.9369,64.0733,63.9113,64.0307,246490.0
2019-05-10 09:30:00,74.66,75.08,74.62,74.87,136120.0,63.6556,64.0137,63.6215,63.8346,136120.0
2019-05-10 09:40:00,74.86,74.88,74.61,74.78,141689.0,63.8261,63.8431,63.6129,63.7579,141689.0
2019-05-10 09:50:00,74.78,74.78,74.35,74.35,202278.0,63.7579,63.7579,63.3913,63.3913,202278.0
2019-05-10 10:00:00,74.35,74.51,74.31,74.44,230014.0,63.3913,63.5277,63.3571,63.468,230014.0
2019-05-10 10:10:00,74.42,74.47,73.94,74.16,154506.0,63.4509,63.4936,63.0417,63.2293,154506.0
2019-05-10 10:20:00,74.16,74.26,74.12,74.15,114298.0,63.2293,63.3145,63.1952,63.2207,114298.0
2019-05-10 10:30:00,74.16,74.17,73.58,73.62,323223.0,63.2293,63.2378,62.7347,62.7689,323223.0
2019-05-10 10:40:00,73.62,73.77,73.33,73.66,297953.0,62.7689,62.8967,62.5216,62.803,297953.0
2019-05-10 10:50:00,73.66,73.7,73.47,73.49,106915.0,62.803,62.8371,62.641,62.658,106915.0
2019-05-10 11:00:00,73.48,73.58,73.33,73.57,120871.0,62.6495,62.7347,62.5216,62.7262,120871.0
2019-05-10 11:10:00,73.56,73.74,73.51,73.72,94332.0,62.7177,62.8712,62.6751,62.8541,94332.0
2019-05-10 11:20:00,73.72,73.82,73.61,73.69,74798.0,62.8541,62.9394,62.7603,62.8285,74798.0
2019-05-10 11:30:00,73.68,73.93,73.55,73.86,154166.0,62.82,63.0332,62.7092,62.9735,154166.0
2019-05-10 11:40:00,73.86,73.99,73.69,73.69,81515.0,62.9735,63.0843,62.8285,62.8285,81515.0
2019-05-10 11:50:00,73.69,73.87,73.59,73.73,128965.0,62.8285,62.982,62.7433,62.8626,128965.0
2019-05-10 12:00:00,73.76,74.01,73.74,73.92,70835.0,62.8882,63.1014,62.8712,63.0246,70835.0
2019-05-10 12:10:00,73.93,74.23,73.9,74.2,55860.0,63.0332,63.2889,63.0076,63.2634,55860.0
2019-05-10 12:20:00,74.21,74.25,74.05,74.13,57515.0,63.2719,63.306,63.1355,63.2037,57515.0
2019-05-10 12:30:00,74.12,74.3,74.07,74.11,53504.0,63.1952,63.3486,63.1525,63.1866,53504.0
2019-05-10 12:40:00,74.12,74.21,74.05,74.12,36261.0,63.1952,63.2719,63.1355,63.1952,36261.0
2019-05-10 12:50:00,74.12,74.32,74.11,74.22,35934.0,63.1952,63.3657,63.1866,63.2804,35934.0
2019-05-10 13:00:00,74.23,74.34,74.19,74.24,38711.0,63.2889,63.3827,63.2548,63.2975,38711.0
2019-05-10 13:10:00,74.26,74.4,74.19,74.36,58237.0,63.3145,63.4339,63.2548,63.3998,58237.0
2019-05-10 13:20:00,74.37,74.48,74.28,74.33,69689.0,63.4083,63.5021,63.3316,63.3742,69689.0
2019-05-10 13:30:00,74.34,74.41,74.29,74.33,47572.0,63.3827,63.4424,63.3401,63.3742,47572.0
2019-05-10 13:40:00,74.34,74.56,74.33,74.53,56033.0,63.3827,63.5703,63.3742,63.5447,56033.0
2019-05-10 13:50:00,74.53,74.56,74.39,74.46,59989.0,63.5447,63.5703,63.4254,63.485,59989.0
2019-05-10 14:00:00,74.45,74.54,74.38,74.51,39116.0,63.4765,63.5532,63.4168,63.5277,39116.0
2019-05-10 14:10:00,74.51,74.53,74.26,74.27,48873.0,63.5277,63.5447,63.3145,63.323,48873.0
2019-05-10 14:20:00,74.28,74.37,74.23,74.28,97774.0,63.3316,63.4083,63.2889,63.3316,97774.0
2019-05-10 14:30:00,74.28,74.41,74.26,74.37,46972.0,63.3316,63.4424,63.3145,63.4083,46972.0
2019-05-10 14:40:00,74.38,74.42,74.3,74.36,40312.0,63.4168,63.4509,63.3486,63.3998,40312.0
2019-05-10 14:50:00,74.37,74.54,74.36,74.45,54317.0,63.4083,63.5532,63.3998,63.4765,54317.0
2019-05-10 15:00:00,74.45,74.67,74.45,74.61,65108.0,63.4765,63.6641,63.4765,63.6129,65108.0
2019-05-10 15:10:00,74.62,74.92,74.57,74.89,89669.0,63.6215,63.8772,63.5788,63.8517,89669.0
2019-05-10 15:20:00,74.88,75.09,74.87,74.98,90435.0,63.8431,64.0222,63.8346,63.9284,90435.0
2019-05-10 15:30:00,74.98,74.99,74.63,74.63,88127.0,63.9284,63.9369,63.63,63.63,88127.0
2019-05-10 15:40:00,74.63,74.69,74.53,74.56,109484.0,63.63,63.6811,63.5447,63.5703,109484.0
2019-05-10 15:50:00,74.54,74.66,74.44,74.65,310403.0,63.5532,63.6556,63.468,63.647,310403.0
2019-05-13 09:30:00,73.29,73.53,72.25,72.74,341953.0,62.4875,62.6921,61.6008,62.0186,341953.0
2019-05-13 09:40:00,72.71,73.07,72.61,72.82,190254.0,61.993,62.2999,61.9077,62.0868,190254.0
2019-05-13 09:50:00,72.8,72.8,72.33,72.61,139189.0,62.0697,62.0697,61.669,61.9077,139189.0
2019-05-13 10:00:00,72.62,72.63,72.2,72.29,156919.0,61.9162,61.9248,61.5581,61.6349,156919.0
2019-05-13 10:10:00,72.28,72.61,72.21,72.53,131169.0,61.6264,61.9077,61.5667,61.8395,131169.0
2019-05-13 10:20:00,72.54,72.54,72.26,72.4,126459.0,61.848,61.848,61.6093,61.7287,126459.0
2019-05-13 10:30:00,72.4,72.64,72.31,72.49,129532.0,61.7287,61.9333,61.6519,61.8054,129532.0
2019-05-13 10:40:00,72.48,72.66,72.25,72.26,89070.0,61.7969,61.9503,61.6008,61.6093,89070.0
2019-05-13 10:50:00,72.25,72.25,72.06,72.19,100375.0,61.6008,61.6008,61.4388,61.5496,100375.0
2019-05-13 11:00:00,72.2,72.3,72.05,72.21,74613.0,61.5581,61.6434,61.4303,61.5667,74613.0
2019-05-13 11:10:00,72.21,72.37,71.95,71.99,106593.0,61.5667,61.7031,61.345,61.3791,106593.0
2019-05-13 11:20:00,71.99,72.21,71.98,72.08,89876.0,61.3791,61.5667,61.3706,61.4558,89876.0
2019-05-13 11:30:00,72.08,72.14,71.96,71.98,84945.0,61.4558,61.507,61.3535,61.3706,84945.0
2019-05-13 11:40:00,71.97,72.02,71.83,71.86,157209.0,61.3621,61.4047,61.2427,61.2683,157209.0
2019-05-13 11:50:00,71.85,72.0,71.68,71.98,82990.0,61.2597,61.3876,61.1148,61.3706,82990.0
2019-05-13 12:00:00,71.99,71.99,71.79,71.91,81915.0,61.3791,61.3791,61.2086,61.3109,81915.0
2019-05-13 12:10:00,71.92,71.96,71.77,71.9,57271.0,61.3194,61.3535,61.1915,61.3024,57271.0
2019-05-13 12:20:00,71.89,71.94,71.68,71.75,59762.0,61.2938,61.3365,61.1148,61.1745,59762.0
2019-05-13 12:30:00,71.75,71.76,71.6,71.69,96594.0,61.1745,61.183,61.0466,61.1233,96594.0
2019-05-13 12:40:00,71.69,71.87,71.6,71.86,107437.0,61.1233,61.2768,61.0466,61.2683,107437.0
2019-05-13 12:50:00,71.85,71.85,71.5,71.52,83626.0,61.2597,61.2597,60.9613,60.9784,83626.0
2019-05-13 13:00:00,71.51,71.57,71.37,71.45,87855.0,60.9699,61.021,60.8505,60.9187,87855.0
2019-05-13 13:10:00,71.44,71.57,71.37,71.44,61087.0,60.9102,61.021,60.8505,60.9102,61087.0
2019-05-13 13:20:00,71.42,71.56,71.37,71.44,48966.0,60.8931,61.0125,60.8505,60.9102,48966.0
2019-05-13 13:30:00,71.43,71.77,71.41,71.7,83991.0,60.9016,61.1915,60.8846,61.1318,83991.0
2019-05-13 13:40:00,71.7,71.78,71.57,71.71,65243.0,61.1318,61.2001,61.021,61.1404,65243.0
2019-05-13 13:50:00,71.7,71.7,71.58,71.66,65823.0,61.1318,61.1318,61.0295,61.0977,65823.0
2019-05-13 14:00:00,71.64,71.78,71.59,71.7,92460.0,61.0807,61.2001,61.0381,61.1318,92460.0
2019-05-13 14:10:00,71.71,71.72,71.56,71.64,173234.0,61.1404,61.1489,61.0125,61.0807,173234.0
2019-05-13 14:20:00,71.64,71.93,71.64,71.78,155711.0,61.0807,61.3279,61.0807,61.2001,155711.0
2019-05-13 14:30:00,71.78,71.96,71.78,71.9,58513.0,61.2001,61.3535,61.2001,61.3024,58513.0
2019-05-13 14:40:00,71.88,71.95,71.67,71.92,86940.0,61.2853,61.345,61.1063,61.3194,86940.0
2019-05-13 14:50:00,71.93,72.06,71.93,71.97,103324.0,61.3279,61.4388,61.3279,61.3621,103324.0
2019-05-13 15:00:00,71.97,72.11,71.97,71.98,99248.0,61.3621,61.4814,61.3621,61.3706,99248.0
2019-05-13 15:10:00,71.99,72.08,71.89,71.91,129544.0,61.3791,61.4558,61.2938,61.3109,129544.0
2019-05-13 15:20:00,71.92,72.0,71.82,71.82,102954.0,61.3194,61.3876,61.2342,61.2342,102954.0
2019-05-13 15:30:00,71.82,71.83,71.63,71.69,141421.0,61.2342,61.2427,61.0722,61.1233,141421.0
2019-05-13 15:40:00,71.69,71.76,71.59,71.74,207561.0,61.1233,61.183,61.0381,61.166,207561.0
2019-05-13 15:50:00,71.75,71.76,71.6,71.67,444486.0,61.1745,61.183,61.0466,61.1063,444486.0
2019-05-14 09:30:00,70.97,71.04,70.24,70.42,385233.0,61.0529,61.1131,60.4249,60.5797,385233.0
2019-05-14 09:40:00,70.39,70.97,70.38,70.47,309592.0,60.5539,61.0529,60.5453,60.6228,309592.0
2019-05-14 09:50:00,70.48,70.52,70.26,70.3,148042.0,60.6314,60.6658,60.4421,60.4765,148042.0
2019-05-14 10:00:00,70.32,70.61,70.3,70.51,117448.0,60.4937,60.7432,60.4765,60.6572,117448.0
2019-05-14 10:10:00,70.51,70.52,70.14,70.26,174087.0,60.6572,60.6658,60.3389,60.4421,174087.0
2019-05-14 10:20:00,70.27,70.36,70.03,70.08,190405.0,60.4507,60.5281,60.2442,60.2873,190405.0
2019-05-14 10:30:00,70.07,70.37,70.03,70.28,259120.0,60.2787,60.5367,60.2442,60.4593,259120.0
2019-05-14 10:40:00,70.29,70.34,70.24,70.28,328564.0,60.4679,60.5109,60.4249,60.4593,328564.0
2019-05-14 10:50:00,70.28,70.3,70.16,70.2,113792.0,60.4593,60.4765,60.3561,60.3905,113792.0
2019-05-14 11:00:00,70.23,70.35,70.21,70.3,170050.0,60.4163,60.5195,60.3991,60.4765,170050.0
2019-05-14 11:10:00,70.3,70.32,70.21,70.26,193868.0,60.4765,60.4937,60.3991,60.4421,193868.0
2019-05-14 11:20:00,70.28,70.56,70.25,70.48,391244.0,60.4593,60.7002,60.4335,60.6314,391244.0
2019-05-14 11:30:00,70.48,70.57,70.46,70.48,121673.0,60.6314,60.7088,60.6142,60.6314,121673.0
2019-05-14 11:40:00,70.49,70.54,70.42,70.52,97541.0,60.64,60.683,60.5797,60.6658,97541.0
2019-05-14 11:50:00,70.53,70.63,70.46,70.51,220694.0,60.6744,60.7604,60.6142,60.6572,220694.0
2019-05-14 12:00:00,70.51,70.69,70.5,70.59,105598.0,60.6572,60.812,60.6486,60.726,105598.0
2019-05-14 12:10:00,70.58,70.65,70.51,70.57,136882.0,60.7174,60.7776,60.6572,60.7088,136882.0
2019-05-14 12:20:00,70.58,70.65,70.57,70.61,151428.0,60.7174,60.7776,60.7088,60.7432,151428.0
2019-05-14 12:30:00,70.61,70.73,70.59,70.65,152075.0,60.7432,60.8464,60.726,60.7776,152075.0
2019-05-14 12:40:00,70.65,70.86,70.62,70.82,179721.0,60.7776,60.9583,60.7518,60.9239,179721.0
2019-05-14 12:50:00,70.81,70.89,70.78,70.84,104611.0,60.9152,60.9841,60.8894,60.9411,104611.0
2019-05-14 13:00:00,70.83,71.08,70.79,71.08,135535.0,60.9325,61.1475,60.898,61.1475,135535.0
2019-05-14 13:10:00,71.07,71.13,71.03,71.09,94144.0,61.1389,61.1905,61.1045,61.1561,94144.0
2019-05-14 13:20:00,71.08,71.28,71.06,71.25,84186.0,61.1475,61.3196,61.1303,61.2938,84186.0
2019-05-14 13:30:00,71.26,71.49,71.26,71.46,112636.0,61.3024,61.5002,61.3024,61.4744,112636.0
2019-05-14 13:40:00,71.46,71.55,71.4,71.55,104724.0,61.4744,61.5518,61.4228,61.5518,104724.0
2019-05-14 13:50:00,71.55,71.63,71.47,71.59,61575.0,61.5518,61.6207,61.483,61.5863,61575.0
2019-05-14 14:00:00,71.59,71.66,71.4,71.51,94759.0,61.5863,61.6465,61.4228,61.5174,94759.0
2019-05-14 14:10:00,71.52,71.65,71.49,71.64,86438.0,61.526,61.6379,61.5002,61.6293,86438.0
2019-05-14 14:20:00,71.65,71.76,71.61,71.73,121758.0,61.6379,61.7325,61.6035,61.7067,121758.0
2019-05-14 14:30:00,71.72,71.77,71.68,71.7,101303.0,61.6981,61.7411,61.6637,61.6809,101303.0
2019-05-14 14:40:00,71.7,71.7,71.46,71.49,90230.0,61.6809,61.6809,61.4744,61.5002,90230.0
2019-05-14 14:50:00,71.49,71.55,71.37,71.47,98999.0,61.5002,61.5518,61.397,61.483,98999.0
2019-05-14 15:00:00,71.46,71.64,71.46,71.6,104977.0,61.4744,61.6293,61.4744,61.5949,104977.0
2019-05-14 15:10:00,71.59,71.59,71.44,71.47,68437.0,61.5863,61.5863,61.4572,61.483,68437.0
2019-05-14 15:20:00,71.47,71.61,71.46,71.58,152973.0,61.483,61.6035,61.4744,61.5777,152973.0
2019-05-14 15:30:00,71.57,71.57,71.32,71.39,131629.0,61.569,61.569,61.354,61.4142,131629.0
2019-05-14 15:40:00,71.38,71.51,71.27,71.38,158681.0,61.4056,61.5174,61.311,61.4056,158681.0
2019-05-14 15:50:00,71.38,71.38,71.12,71.21,491164.0,61.4056,61.4056,61.1819,61.2594,491164.0
2019-05-15 09:30:00,70.94,71.0,70.31,70.75,182624.0,61.0271,61.0787,60.4851,60.8636,182624.0
2019-05-15 09:40:00,70.75,70.82,70.42,70.45,104506.0,60.8636,60.9239,60.5797,60.6056,104506.0
2019-05-15 09:50:00,70.45,70.64,70.33,70.62,144080.0,60.6056,60.769,60.5023,60.7518,144080.0
2019-05-15 10:00:00,70.63,70.73,70.43,70.49,125027.0,60.7604,60.8464,60.5883,60.64,125027.0
2019-05-15 10:10:00,70.5,70.71,70.27,70.61,214316.0,60.6486,60.8292,60.4507,60.7432,214316.0
2019-05-15 10:20:00,70.59,71.12,70.59,71.1,224618.0,60.726,61.1819,60.726,61.1647,224618.0
2019-05-15 10:30:00,71.11,71.22,71.0,71.08,111797.0,61.1733,61.268,61.0787,61.1475,111797.0
2019-05-15 10:40:00,71.09,71.17,70.97,70.98,85628.0,61.1561,61.2249,61.0529,61.0615,85628.0
2019-05-15 10:50:00,70.99,71.03,70.85,70.91,58020.0,61.0701,61.1045,60.9497,61.0013,58020.0
2019-05-15 11:00:00,70.93,70.93,70.71,70.83,80113.0,61.0185,61.0185,60.8292,60.9325,80113.0
2019-05-15 11:10:00,70.84,70.89,70.61,70.66,78441.0,60.9411,60.9841,60.7432,60.7862,78441.0
2019-05-15 11:20:00,70.65,70.7,70.52,70.65,122677.0,60.7776,60.8206,60.6658,60.7776,122677.0
2019-05-15 11:30:00,70.64,70.75,70.59,70.67,64395.0,60.769,60.8636,60.726,60.7948,64395.0
2019-05-15 11:40:00,70.67,70.82,70.66,70.72,46968.0,60.7948,60.9239,60.7862,60.8378,46968.0
2019-05-15 11:50:00,70.73,70.85,70.69,70.77,34189.0,60.8464,60.9497,60.812,60.8808,34189.0
2019-05-15 12:00:00,70.77,70.88,70.73,70.81,41391.0,60.8808,60.9755,60.8464,60.9152,41391.0
2019-05-15 12:10:00,70.8,70.86,70.76,70.77,41966.0,60.9066,60.9583,60.8722,60.8808,41966.0
2019-05-15 12:20:00,70.76,70.91,70.72,70.75,85685.0,60.8722,61.0013,60.8378,60.8636,85685.0
2019-05-15 12:30:00,70.76,70.84,70.74,70.77,39309.0,60.8722,60.9411,60.855,60.8808,39309.0
2019-05-15 12:40:00,70.76,71.03,70.75,71.03,134196.0,60.8722,61.1045,60.8636,61.1045,134196.0
2019-05-15 12:50:00,71.03,71.03,70.83,70.89,57339.0,61.1045,61.1045,60.9325,60.9841,57339.0
2019-05-15 13:00:00,70.89,70.9,70.82,70.84,52712.0,60.9841,60.9927,60.9239,60.9411,52712.0
2019-05-15 13:10:00,70.84,70.9,70.82,70.84,68657.0,60.9411,60.9927,60.9239,60.9411,68657.0
2019-05-15 13:20:00,70.84,70.84,70.74,70.78,62562.0,60.9411,60.9411,60.855,60.8894,62562.0
2019-05-15 13:30:00,70.78,70.82,70.74,70.8,55704.0,60.8894,60.9239,60.855,60.9066,55704.0
2019-05-15 13:40:00,70.8,70.86,70.75,70.85,59807.0,60.9066,60.9583,60.8636,60.9497,59807.0
2019-05-15 13:50:00,70.87,70.97,70.83,70.93,47138.0,60.9669,61.0529,60.9325,61.0185,47138.0
2019-05-15 14:00:00,70.92,70.96,70.87,70.92,47871.0,61.0099,61.0443,60.9669,61.0099,47871.0
2019-05-15 14:10:00,70.92,70.92,70.76,70.79,41900.0,61.0099,61.0099,60.8722,60.898,41900.0
2019-05-15 14:20:00,70.8,70.84,70.7,70.8,69714.0,60.9066,60.9411,60.8206,60.9066,69714.0
2019-05-15 14:30:00,70.82,70.83,70.69,70.72,43411.0,60.9239,60.9325,60.812,60.8378,43411.0
2019-05-15 14:40:00,70.71,70.85,70.71,70.82,41512.0,60.8292,60.9497,60.8292,60.9239,41512.0
2019-05-15 14:50:00,70.81,70.86,70.74,70.81,42687.0,60.9152,60.9583,60.855,60.9152,42687.0
2019-05-15 15:00:00,70.81,70.88,70.77,70.88,65927.0,60.9152,60.9755,60.8808,60.9755,65927.0
2019-05-15 15:10:00,70.88,70.96,70.7,70.76,121462.0,60.9755,61.0443,60.8206,60.8722,121462.0
2019-05-15 15:20:00,70.77,70.92,70.74,70.91,81558.0,60.8808,61.0099,60.855,61.0013,81558.0
2019-05-15 15:30:00,70.92,70.99,70.87,70.93,107550.0,61.0099,61.0701,60.9669,61.0185,107550.0
2019-05-15 15:40:00,70.92,70.96,70.75,70.79,147864.0,61.0099,61.0443,60.8636,60.898,147864.0
2019-05-15 15:50:00,70.78,70.85,70.66,70.76,494328.0,60.8894,60.9497,60.7862,60.8722,494328.0
2019-05-16 09:30:00,71.49,71.94,71.36,71.65,365745.0,61.5002,61.8873,61.3884,61.6379,365745.0
2019-05-16 09:40:00,71.69,71.71,71.33,71.41,190693.0,61.6723,61.6895,61.3626,61.4314,190693.0
2019-05-16 09:50:00,71.42,71.71,71.35,71.65,81842.0,61.44,61.6895,61.3798,61.6379,81842.0
2019-05-16 10:00:00,71.64,71.68,71.41,71.42,80345.0,61.6293,61.6637,61.4314,61.44,80345.0
2019-05-16 10:10:00,71.4,71.45,71.25,71.4,99676.0,61.4228,61.4658,61.2938,61.4228,99676.0
2019-05-16 10:20:00,71.4,71.63,71.4,71.62,67220.0,61.4228,61.6207,61.4228,61.6121,67220.0
2019-05-16 10:30:00,71.62,71.66,71.29,71.4,86900.0,61.6121,61.6465,61.3282,61.4228,86900.0
2019-05-16 10:40:00,71.4,71.49,71.2,71.22,72444.0,61.4228,61.5002,61.2508,61.268,72444.0
2019-05-16 10:50:00,71.21,71.41,71.19,71.34,51947.0,61.2594,61.4314,61.2421,61.3712,51947.0
2019-05-16 11:00:00,71.33,71.34,71.08,71.13,101252.0,61.3626,61.3712,61.1475,61.1905,101252.0
2019-05-16 11:10:00,71.11,71.29,71.09,71.23,66446.0,61.1733,61.3282,61.1561,61.2766,66446.0
2019-05-16 11:20:00,71.23,71.33,71.2,71.31,46174.0,61.2766,61.3626,61.2508,61.3454,46174.0
2019-05-16 11:30:00,71.3,71.37,71.27,71.29,47524.0,61.3368,61.397,61.311,61.3282,47524.0
2019-05-16 11:40:00,71.29,71.34,71.18,71.21,49984.0,61.3282,61.3712,61.2335,61.2594,49984.0
2019-05-16 11:50:00,71.2,71.22,71.12,71.16,45658.0,61.2508,61.268,61.1819,61.2163,45658.0
2019-05-16 12:00:00,71.16,71.25,71.15,71.21,47273.0,61.2163,61.2938,61.2077,61.2594,47273.0
2019-05-16 12:10:00,71.22,71.4,71.19,71.36,45324.0,61.268,61.4228,61.2421,61.3884,45324.0
2019-05-16 12:20:00,71.35,71.41,71.33,71.36,42841.0,61.3798,61.4314,61.3626,61.3884,42841.0
2019-05-16 12:30:00,71.36,71.38,71.26,71.33,39265.0,61.3884,61.4056,61.3024,61.3626,39265.0
2019-05-16 12:40:00,71.32,71.32,71.24,71.27,32609.0,61.354,61.354,61.2852,61.311,32609.0
2019-05-16 12:50:00,71.26,71.3,71.21,71.28,33896.0,61.3024,61.3368,61.2594,61.3196,33896.0
2019-05-16 13:00:00,71.28,71.34,71.22,71.25,48863.0,61.3196,61.3712,61.268,61.2938,48863.0
2019-05-16 13:10:00,71.25,71.29,71.19,71.25,29534.0,61.2938,61.3282,61.2421,61.2938,29534.0
2019-05-16 13:20:00,71.24,71.26,71.19,71.19,48155.0,61.2852,61.3024,61.2421,61.2421,48155.0
2019-05-16 13:30:00,71.19,71.19,71.03,71.03,64652.0,61.2421,61.2421,61.1045,61.1045,64652.0
2019-05-16 13:40:00,71.03,71.07,70.94,70.98,95229.0,61.1045,61.1389,61.0271,61.0615,95229.0
2019-05-16 13:50:00,70.97,71.05,70.94,70.99,41955.0,61.0529,61.1217,61.0271,61.0701,41955.0
2019-05-16 14:00:00,70.99,71.16,70.97,71.04,61454.0,61.0701,61.2163,61.0529,61.1131,61454.0
2019-05-16 14:10:00,71.03,71.14,70.98,71.13,39935.0,61.1045,61.1991,61.0615,61.1905,39935.0
2019-05-16 14:20:00,71.13,71.24,71.07,71.21,46749.0,61.1905,61.2852,61.1389,61.2594,46749.0
2019-05-16 14:30:00,71.21,71.24,71.17,71.22,39986.0,61.2594,61.2852,61.2249,61.268,39986.0
2019-05-16 14:40:00,71.23,71.24,71.16,71.18,42810.0,61.2766,61.2852,61.2163,61.2335,42810.0
2019-05-16 14:50:00,71.19,71.21,71.04,71.2,147992.0,61.2421,61.2594,61.1131,61.2508,147992.0
2019-05-16 15:00:00,71.2,71.21,71.05,71.06,81496.0,61.2508,61.2594,61.1217,61.1303,81496.0
2019-05-16 15:10:00,71.06,71.08,70.94,71.0,114603.0,61.1303,61.1475,61.0271,61.0787,114603.0
2019-05-16 15:20:00,71.0,71.06,70.9,70.98,103189.0,61.0787,61.1303,60.9927,61.0615,103189.0
2019-05-16 15:30:00,70.98,70.98,70.73,70.81,117423.0,61.0615,61.0615,60.8464,60.9152,117423.0
2019-05-16 15:40:00,70.8,70.85,70.65,70.7,186587.0,60.9066,60.9497,60.7776,60.8206,186587.0
2019-05-16 15:50:00,70.7,70.84,70.61,70.78,335938.0,60.8206,60.9411,60.7432,60.8894,335938.0
2019-05-17 09:30:00,70.14,70.7,70.09,70.67,238147.0,60.3389,60.8206,60.2959,60.7948,238147.0
2019-05-17 09:40:00,70.65,70.93,70.64,70.86,121576.0,60.7776,61.0185,60.769,60.9583,121576.0
2019-05-17 09:50:00,70.83,70.89,70.72,70.8,129566.0,60.9325,60.9841,60.8378,60.9066,129566.0
2019-05-17 10:00:00,70.79,71.0,70.64,70.78,87048.0,60.898,61.0787,60.769,60.8894,87048.0
2019-05-17 10:10:00,70.8,70.93,70.66,70.86,74642.0,60.9066,61.0185,60.7862,60.9583,74642.0
2019-05-17 10:20:00,70.86,71.06,70.83,70.97,59950.0,60.9583,61.1303,60.9325,61.0529,59950.0
2019-05-17 10:30:00,70.96,71.1,70.9,71.08,79605.0,61.0443,61.1647,60.9927,61.1475,79605.0
2019-05-17 10:40:00,71.08,71.4,71.04,71.37,98740.0,61.1475,61.4228,61.1131,61.397,98740.0
2019-05-17 10:50:00,71.37,71.48,71.31,71.41,72353.0,61.397,61.4916,61.3454,61.4314,72353.0
2019-05-17 11:00:00,71.42,71.54,71.38,71.48,78042.0,61.44,61.5432,61.4056,61.4916,78042.0
2019-05-17 11:10:00,71.48,71.59,71.36,71.38,75812.0,61.4916,61.5863,61.3884,61.4056,75812.0
2019-05-17 11:20:00,71.37,71.59,71.36,71.4,48546.0,61.397,61.5863,61.3884,61.4228,48546.0
2019-05-17 11:30:00,71.41,71.41,71.13,71.14,128428.0,61.4314,61.4314,61.1905,61.1991,128428.0
2019-05-17 11:40:00,71.14,71.26,71.01,71.21,77716.0,61.1991,61.3024,61.0873,61.2594,77716.0
2019-05-17 11:50:00,71.22,71.35,71.16,71.3,48061.0,61.268,61.3798,61.2163,61.3368,48061.0
2019-05-17 12:00:00,71.29,71.33,71.14,71.19,83200.0,61.3282,61.3626,61.1991,61.2421,83200.0
2019-05-17 12:10:00,71.18,71.25,71.13,71.17,46764.0,61.2335,61.2938,61.1905,61.2249,46764.0
2019-05-17 12:20:00,71.19,71.28,71.18,71.24,30668.0,61.2421,61.3196,61.2335,61.2852,30668.0
2019-05-17 12:30:00,71.25,71.26,71.15,71.26,49679.0,61.2938,61.3024,61.2077,61.3024,49679.0
2019-05-17 12:40:00,71.26,71.38,71.25,71.31,36027.0,61.3024,61.4056,61.2938,61.3454,36027.0
2019-05-17 12:50:00,71.3,71.32,71.23,71.23,31198.0,61.3368,61.354,61.2766,61.2766,31198.0
2019-05-17 13:00:00,71.24,71.34,71.21,71.33,27221.0,61.2852,61.3712,61.2594,61.3626,27221.0
2019-05-17 13:10:00,71.33,71.46,71.3,71.45,39175.0,61.3626,61.4744,61.3368,61.4658,39175.0
2019-05-17 13:20:00,71.44,71.47,71.32,71.32,31289.0,61.4572,61.483,61.354,61.354,31289.0
2019-05-17 13:30:00,71.31,71.35,71.27,71.33,29413.0,61.3454,61.3798,61.311,61.3626,29413.0
2019-05-17 13:40:00,71.33,71.35,71.2,71.23,40310.0,61.3626,61.3798,61.2508,61.2766,40310.0
2019-05-17 13:50:00,71.24,71.25,71.13,71.16,26537.0,61.2852,61.2938,61.1905,61.2163,26537.0
2019-05-17 14:00:00,71.16,71.16,71.02,71.07,37222.0,61.2163,61.2163,61.0959,61.1389,37222.0
2019-05-17 14:10:00,71.07,71.08,71.0,71.08,40200.0,61.1389,61.1475,61.0787,61.1475,40200.0
2019-05-17 14:20:00,71.07,71.08,70.98,70.99,39464.0,61.1389,61.1475,61.0615,61.0701,39464.0
2019-05-17 14:30:00,70.99,70.99,70.88,70.94,53832.0,61.0701,61.0701,60.9755,61.0271,53832.0
2019-05-17 14:40:00,70.93,70.97,70.89,70.91,33125.0,61.0185,61.0529,60.9841,61.0013,33125.0
2019-05-17 14:50:00,70.91,71.04,70.9,71.02,60269.0,61.0013,61.1131,60.9927,61.0959,60269.0
2019-05-17 15:00:00,71.02,71.02,70.75,70.75,99919.0,61.0959,61.0959,60.8636,60.8636,99919.0
2019-05-17 15:10:00,70.74,70.82,70.69,70.78,82618.0,60.855,60.9239,60.812,60.8894,82618.0
2019-05-17 15:20:00,70.78,70.92,70.77,70.89,70422.0,60.8894,61.0099,60.8808,60.9841,70422.0
2019-05-17 15:30:00,70.88,70.88,70.77,70.81,99094.0,60.9755,60.9755,60.8808,60.9152,99094.0
2019-05-17 15:40:00,70.8,70.93,70.72,70.84,172852.0,60.9066,61.0185,60.8378,60.9411,172852.0
2019-05-17 15:50:00,70.83,70.96,70.73,70.88,352892.0,60.9325,61.0443,60.8464,60.9755,352892.0
2019-05-20 09:30:00,71.54,71.61,71.1,71.56,301452.0,61.5432,61.6035,61.1647,61.5604,301452.0
2019-05-20 09:40:00,71.55,71.75,71.25,71.74,305433.0,61.5518,61.7239,61.2938,61.7153,305433.0
2019-05-20 09:50:00,71.72,71.88,71.3,71.75,204313.0,61.6981,61.8357,61.3368,61.7239,204313.0
2019-05-20 10:00:00,71.75,71.78,71.47,71.64,149095.0,61.7239,61.7497,61.483,61.6293,149095.0
2019-05-20 10:10:00,71.64,71.72,71.48,71.55,141250.0,61.6293,61.6981,61.4916,61.5518,141250.0
2019-05-20 10:20:00,71.55,71.85,71.55,71.71,115986.0,61.5518,61.8099,61.5518,61.6895,115986.0
2019-05-20 10:30:00,71.71,71.83,71.56,71.56,74313.0,61.6895,61.7927,61.5604,61.5604,74313.0
2019-05-20 10:40:00,71.56,71.58,71.35,71.35,78033.0,61.5604,61.5777,61.3798,61.3798,78033.0
2019-05-20 10:50:00,71.34,71.56,71.33,71.54,56198.0,61.3712,61.5604,61.3626,61.5432,56198.0
2019-05-20 11:00:00,71.55,71.63,71.4,71.43,58605.0,61.5518,61.6207,61.4228,61.4486,58605.0
2019-05-20 11:10:00,71.42,71.49,71.27,71.37,52829.0,61.44,61.5002,61.311,61.397,52829.0
2019-05-20 11:20:00,71.36,71.57,71.34,71.48,62430.0,61.3884,61.569,61.3712,61.4916,62430.0
2019-05-20 11:30:00,71.49,71.56,71.45,71.52,102360.0,61.5002,61.5604,61.4658,61.526,102360.0
2019-05-20 11:40:00,71.52,71.67,71.47,71.61,76178.0,61.526,61.6551,61.483,61.6035,76178.0
2019-05-20 11:50:00,71.61,71.65,71.53,71.63,154255.0,61.6035,61.6379,61.5346,61.6207,154255.0
2019-05-20 12:00:00,71.61,71.64,71.5,71.56,75547.0,61.6035,61.6293,61.5088,61.5604,75547.0
2019-05-20 12:10:00,71.55,71.73,71.54,71.68,105724.0,61.5518,61.7067,61.5432,61.6637,105724.0
2019-05-20 12:20:00,71.67,71.77,71.64,71.72,37626.0,61.6551,61.7411,61.6293,61.6981,37626.0
2019-05-20 12:30:00,71.72,71.89,71.72,71.86,81940.0,61.6981,61.8443,61.6981,61.8185,81940.0
2019-05-20 12:40:00,71.86,71.88,71.78,71.85,32224.0,61.8185,61.8357,61.7497,61.8099,32224.0
2019-05-20 12:50:00,71.85,71.98,71.78,71.94,96501.0,61.8099,61.9218,61.7497,61.8873,96501.0
2019-05-20 13:00:00,71.95,71.96,71.8,71.92,89386.0,61.8959,61.9046,61.7669,61.8701,89386.0
2019-05-20 13:10:00,71.91,71.99,71.87,71.97,45050.0,61.8615,61.9304,61.8271,61.9132,45050.0
2019-05-20 13:20:00,71.97,71.98,71.9,71.97,59011.0,61.9132,61.9218,61.8529,61.9132,59011.0
2019-05-20 13:30:00,71.97,72.09,71.96,72.03,75314.0,61.9132,62.0164,61.9046,61.9648,75314.0
2019-05-20 13:40:00,72.03,72.07,71.97,71.98,64878.0,61.9648,61.9992,61.9132,61.9218,64878.0
2019-05-20 13:50:00,71.99,72.03,71.96,72.01,66082.0,61.9304,61.9648,61.9046,61.9476,66082.0
2019-05-20 14:00:00,72.0,72.04,71.96,71.99,64688.0,61.939,61.9734,61.9046,61.9304,64688.0
2019-05-20 14:10:00,71.98,72.05,71.95,71.97,44118.0,61.9218,61.982,61.8959,61.9132,44118.0
2019-05-20 14:20:00,71.99,72.02,71.96,72.01,71225.0,61.9304,61.9562,61.9046,61.9476,71225.0
2019-05-20 14:30:00,72.02,72.29,72.01,72.19,167012.0,61.9562,62.1884,61.9476,62.1024,167012.0
2019-05-20 14:40:00,72.19,72.31,72.18,72.27,146110.0,62.1024,62.2056,62.0938,62.1712,146110.0
2019-05-20 14:50:00,72.27,72.28,72.16,72.24,158457.0,62.1712,62.1798,62.0766,62.1454,158457.0
2019-05-20 15:00:00,72.25,72.32,72.18,72.19,151408.0,62.154,62.2142,62.0938,62.1024,151408.0
2019-05-20 15:10:00,72.19,72.25,72.06,72.23,148815.0,62.1024,62.154,61.9906,62.1368,148815.0
2019-05-20 15:20:00,72.22,72.24,72.11,72.21,83396.0,62.1282,62.1454,62.0336,62.1196,83396.0
2019-05-20 15:30:00,72.21,72.24,72.14,72.16,124343.0,62.1196,62.1454,62.0594,62.0766,124343.0
2019-05-20 15:40:00,72.17,72.19,72.06,72.13,170734.0,62.0852,62.1024,61.9906,62.0508,170734.0
2019-05-20 15:50:00,72.13,72.22,72.06,72.09,398355.0,62.0508,62.1282,61.9906,62.0164,398355.0
2019-05-21 09:30:00,71.26,71.75,70.71,71.39,425580.0,61.3024,61.7239,60.8292,61.4142,425580.0
2019-05-21 09:40:00,71.45,72.16,71.38,72.16,333292.0,61.4658,62.0766,61.4056,62.0766,333292.0
2019-05-21 09:50:00,72.15,72.3,71.84,71.85,216394.0,62.068,62.197,61.8013,61.8099,216394.0
2019-05-21 10:00:00,71.84,72.02,71.69,71.98,174767.0,61.8013,61.9562,61.6723,61.9218,174767.0
2019-05-21 10:10:00,71.98,71.99,71.7,71.85,118725.0,61.9218,61.9304,61.6809,61.8099,118725.0
2019-05-21 10:20:00,71.84,71.93,71.73,71.76,93604.0,61.8013,61.8787,61.7067,61.7325,93604.0
2019-05-21 10:30:00,71.78,72.08,71.78,72.04,109651.0,61.7497,62.0078,61.7497,61.9734,109651.0
2019-05-21 10:40:00,72.03,72.18,71.99,72.09,88299.0,61.9648,62.0938,61.9304,62.0164,88299.0
2019-05-21 10:50:00,72.1,72.87,72.06,72.72,637406.0,62.025,62.6874,61.9906,62.5584,637406.0
2019-05-21 11:00:00,72.72,72.83,72.46,72.71,167467.0,62.5584,62.653,62.3347,62.5497,167467.0
2019-05-21 11:10:00,72.73,72.84,72.58,72.63,112972.0,62.567,62.6616,62.4379,62.4809,112972.0
2019-05-21 11:20:00,72.64,72.65,72.37,72.4,70168.0,62.4895,62.4981,62.2573,62.2831,70168.0
2019-05-21 11:30:00,72.41,72.61,72.36,72.53,122853.0,62.2917,62.4637,62.2487,62.3949,122853.0
2019-05-21 11:40:00,72.54,72.58,72.39,72.46,68064.0,62.4035,62.4379,62.2745,62.3347,68064.0
2019-05-21 11:50:00,72.45,72.56,72.38,72.41,71174.0,62.3261,62.4207,62.2659,62.2917,71174.0
2019-05-21 12:00:00,72.42,72.56,72.39,72.52,66538.0,62.3003,62.4207,62.2745,62.3863,66538.0
2019-05-21 12:10:00,72.52,72.6,72.49,72.53,109242.0,62.3863,62.4551,62.3605,62.3949,109242.0
2019-05-21 12:20:00,72.54,72.87,72.54,72.83,99729.0,62.4035,62.6874,62.4035,62.653,99729.0
2019-05-21 12:30:00,72.83,72.9,72.81,72.82,77064.0,62.653,62.7132,62.6358,62.6444,77064.0
2019-05-21 12:40:00,72.81,72.95,72.8,72.9,64492.0,62.6358,62.7562,62.6272,62.7132,64492.0
2019-05-21 12:50:00,72.91,72.92,72.77,72.81,68917.0,62.7218,62.7304,62.6014,62.6358,68917.0
2019-05-21 13:00:00,72.83,72.91,72.64,72.66,74060.0,62.653,62.7218,62.4895,62.5067,74060.0
2019-05-21 13:10:00,72.65,72.69,72.61,72.63,48364.0,62.4981,62.5325,62.4637,62.4809,48364.0
2019-05-21 13:20:00,72.62,72.83,72.59,72.77,105864.0,62.4723,62.653,62.4465,62.6014,105864.0
2019-05-21 13:30:00,72.77,72.87,72.72,72.81,100476.0,62.6014,62.6874,62.5584,62.6358,100476.0
2019-05-21 13:40:00,72.78,72.79,72.64,72.75,56158.0,62.61,62.6186,62.4895,62.5842,56158.0
2019-05-21 13:50:00,72.76,72.82,72.73,72.75,60151.0,62.5928,62.6444,62.567,62.5842,60151.0
2019-05-21 14:00:00,72.75,72.77,72.6,72.62,91703.0,62.5842,62.6014,62.4551,62.4723,91703.0
2019-05-21 14:10:00,72.62,72.66,72.43,72.51,99397.0,62.4723,62.5067,62.3089,62.3777,99397.0
2019-05-21 14:20:00,72.5,72.56,72.41,72.53,99820.0,62.3691,62.4207,62.2917,62.3949,99820.0
2019-05-21 14:30:00,72.53,72.53,72.42,72.47,89339.0,62.3949,62.3949,62.3003,62.3433,89339.0
2019-05-21 14:40:00,72.48,72.54,72.41,72.44,81664.0,62.3519,62.4035,62.2917,62.3175,81664.0
2019-05-21 14:50:00,72.43,72.45,72.15,72.33,124754.0,62.3089,62.3261,62.068,62.2228,124754.0
2019-05-21 15:00:00,72.34,72.41,72.25,72.41,94253.0,62.2315,62.2917,62.154,62.2917,94253.0
2019-05-21 15:10:00,72.41,72.61,72.41,72.6,214742.0,62.2917,62.4637,62.2917,62.4551,214742.0
2019-05-21 15:20:00,72.6,72.7,72.58,72.64,140971.0,62.4551,62.5411,62.4379,62.4895,140971.0
2019-05-21 15:30:00,72.64,72.69,72.42,72.42,185357.0,62.4895,62.5325,62.3003,62.3003,185357.0
2019-05-21 15:40:00,72.42,72.44,72.28,72.33,260193.0,62.3003,62.3175,62.1798,62.2228,260193.0
2019-05-21 15:50:00,72.32,72.33,72.01,72.04,613544.0,62.2142,62.2228,61.9476,61.9734,613544.0
2019-05-22 09:30:00,77.01,78.25,76.8,77.03,2190226.0,66.2489,67.3156,66.0682,66.2661,2190226.0
2019-05-22 09:40:00,77.0,77.89,76.97,77.89,1390077.0,66.2403,67.0059,66.2145,67.0059,1390077.0
2019-05-22 09:50:00,77.89,78.42,77.69,78.39,1081983.0,67.0059,67.4619,66.8339,67.436,1081983.0
2019-05-22 10:00:00,78.42,78.43,77.97,78.19,714575.0,67.4619,67.4705,67.0747,67.264,714575.0
2019-05-22 10:10:00,78.2,78.95,78.11,78.94,691019.0,67.2726,67.9178,67.1952,67.9092,691019.0
2019-05-22 10:20:00,78.94,78.99,78.53,78.6,570017.0,67.9092,67.9522,67.5565,67.6167,570017.0
2019-05-22 10:30:00,78.6,78.86,78.38,78.62,454292.0,67.6167,67.8404,67.4274,67.6339,454292.0
2019-05-22 10:40:00,78.62,78.73,78.44,78.64,317556.0,67.6339,67.7285,67.4791,67.6511,317556.0
2019-05-22 10:50:00,78.64,78.82,78.43,78.58,394289.0,67.6511,67.806,67.4705,67.5995,394289.0
2019-05-22 11:00:00,78.57,78.86,78.26,78.69,357172.0,67.5909,67.8404,67.3242,67.6941,357172.0
2019-05-22 11:10:00,78.66,78.87,78.64,78.76,227278.0,67.6683,67.849,67.6511,67.7543,227278.0
2019-05-22 11:20:00,78.76,79.19,78.76,79.08,526988.0,67.7543,68.1243,67.7543,68.0296,526988.0
2019-05-22 11:30:00,79.08,79.1,78.79,78.88,277257.0,68.0296,68.0468,67.7802,67.8576,277257.0
2019-05-22 11:40:00,78.9,78.96,78.66,78.76,211468.0,67.8748,67.9264,67.6683,67.7543,211468.0
2019-05-22 11:50:00,78.75,78.76,78.44,78.46,198962.0,67.7457,67.7543,67.4791,67.4963,198962.0
2019-05-22 12:00:00,78.45,78.64,78.39,78.62,240433.0,67.4877,67.6511,67.436,67.6339,240433.0
2019-05-22 12:10:00,78.62,78.94,78.56,78.94,255115.0,67.6339,67.9092,67.5823,67.9092,255115.0
2019-05-22 12:20:00,78.93,78.93,78.55,78.67,165764.0,67.9006,67.9006,67.5737,67.6769,165764.0
2019-05-22 12:30:00,78.67,78.78,78.59,78.66,191939.0,67.6769,67.7715,67.6081,67.6683,191939.0
2019-05-22 12:40:00,78.65,78.71,78.54,78.6,126816.0,67.6597,67.7113,67.5651,67.6167,126816.0
2019-05-22 12:50:00,78.62,78.62,78.43,78.53,151412.0,67.6339,67.6339,67.4705,67.5565,151412.0
2019-05-22 13:00:00,78.53,78.53,78.14,78.32,205632.0,67.5565,67.5565,67.221,67.3758,205632.0
2019-05-22 13:10:00,78.32,78.48,78.25,78.36,158189.0,67.3758,67.5135,67.3156,67.4102,158189.0
2019-05-22 13:20:00,78.38,78.59,78.35,78.55,218313.0,67.4274,67.6081,67.4016,67.5737,218313.0
2019-05-22 13:30:00,78.54,78.73,78.51,78.54,179337.0,67.5651,67.7285,67.5393,67.5651,179337.0
2019-05-22 13:40:00,78.53,78.55,78.27,78.34,203881.0,67.5565,67.5737,67.3328,67.393,203881.0
2019-05-22 13:50:00,78.34,78.55,78.32,78.51,148964.0,67.393,67.5737,67.3758,67.5393,148964.0
2019-05-22 14:00:00,78.52,78.64,78.29,78.61,180471.0,67.5479,67.6511,67.35,67.6253,180471.0
2019-05-22 14:10:00,78.62,78.74,78.54,78.56,149447.0,67.6339,67.7371,67.5651,67.5823,149447.0
2019-05-22 14:20:00,78.56,78.67,78.48,78.64,137392.0,67.5823,67.6769,67.5135,67.6511,137392.0
2019-05-22 14:30:00,78.65,78.87,78.64,78.87,200682.0,67.6597,67.849,67.6511,67.849,200682.0
2019-05-22 14:40:00,78.86,78.96,78.74,78.84,444098.0,67.8404,67.9264,67.7371,67.8232,444098.0
2019-05-22 14:50:00,78.84,78.84,78.53,78.56,213657.0,67.8232,67.8232,67.5565,67.5823,213657.0
2019-05-22 15:00:00,78.57,78.66,78.36,78.38,247613.0,67.5909,67.6683,67.4102,67.4274,247613.0
2019-05-22 15:10:00,78.38,78.45,78.22,78.33,301303.0,67.4274,67.4877,67.2898,67.3844,301303.0
2019-05-22 15:20:00,78.33,78.42,78.15,78.18,312381.0,67.3844,67.4619,67.2296,67.2554,312381.0
2019-05-22 15:30:00,78.19,78.19,77.53,77.68,699037.0,67.264,67.264,66.6962,66.8253,699037.0
2019-05-22 15:40:00,77.68,77.71,77.45,77.5,1076043.0,66.8253,66.8511,66.6274,66.6704,1076043.0
2019-05-22 15:50:00,77.5,77.7,77.47,77.58,1207845.0,66.6704,66.8425,66.6446,66.7392,1207845.0
2019-05-23 09:30:00,77.81,78.19,76.82,77.27,838477.0,66.9371,67.264,66.0854,66.4726,838477.0
2019-05-23 09:40:00,77.29,78.72,77.16,78.4,933069.0,66.4898,67.7199,66.3779,67.4446,933069.0
2019-05-23 09:50:00,78.41,78.59,77.61,77.67,359337.0,67.4533,67.6081,66.765,66.8167,359337.0
2019-05-23 10:00:00,77.67,78.57,77.65,78.52,366293.0,66.8167,67.5909,66.7995,67.5479,366293.0
2019-05-23 10:10:00,78.5,78.8,78.4,78.47,292376.0,67.5307,67.7888,67.4446,67.5049,292376.0
2019-05-23 10:20:00,78.47,79.05,78.46,78.92,319293.0,67.5049,68.0038,67.4963,67.892,319293.0
2019-05-23 10:30:00,78.92,79.05,78.85,78.94,244656.0,67.892,68.0038,67.8318,67.9092,244656.0
2019-05-23 10:40:00,78.95,79.14,78.87,79.09,216905.0,67.9178,68.0812,67.849,68.0382,216905.0
2019-05-23 10:50:00,79.1,79.18,78.86,78.9,173489.0,68.0468,68.1157,67.8404,67.8748,173489.0
2019-05-23 11:00:00,78.9,79.07,78.73,78.98,166053.0,67.8748,68.021,67.7285,67.9436,166053.0
2019-05-23 11:10:00,78.97,79.18,78.83,79.15,144836.0,67.935,68.1157,67.8146,68.0898,144836.0
2019-05-23 11:20:00,79.15,79.4,79.0,79.23,345211.0,68.0898,68.3049,67.9608,68.1587,345211.0
2019-05-23 11:30:00,79.22,79.45,79.02,79.16,217501.0,68.1501,68.3479,67.978,68.0984,217501.0
2019-05-23 11:40:00,79.16,79.18,78.89,78.96,149966.0,68.0984,68.1157,67.8662,67.9264,149966.0
2019-05-23 11:50:00,78.94,78.99,78.65,78.78,211999.0,67.9092,67.9522,67.6597,67.7715,211999.0
2019-05-23 12:00:00,78.78,79.2,78.77,79.12,140469.0,67.7715,68.1329,67.7629,68.064,140469.0
2019-05-23 12:10:00,79.1,79.22,79.0,79.15,115286.0,68.0468,68.1501,67.9608,68.0898,115286.0
2019-05-23 12:20:00,79.15,79.25,79.06,79.22,148233.0,68.0898,68.1759,68.0124,68.1501,148233.0
2019-05-23 12:30:00,79.22,79.3,79.09,79.1,126162.0,68.1501,68.2189,68.0382,68.0468,126162.0
2019-05-23 12:40:00,79.09,79.17,79.02,79.11,125914.0,68.0382,68.1071,67.978,68.0554,125914.0
2019-05-23 12:50:00,79.1,79.12,78.98,79.03,156982.0,68.0468,68.064,67.9436,67.9866,156982.0
2019-05-23 13:00:00,79.03,79.05,78.94,79.0,107749.0,67.9866,68.0038,67.9092,67.9608,107749.0
2019-05-23 13:10:00,79.0,79.11,78.97,79.08,112938.0,67.9608,68.0554,67.935,68.0296,112938.0
2019-05-23 13:20:00,79.09,79.28,79.06,79.16,210213.0,68.0382,68.2017,68.0124,68.0984,210213.0
2019-05-23 13:30:00,79.16,79.22,79.09,79.13,92784.0,68.0984,68.1501,68.0382,68.0726,92784.0
2019-05-23 13:40:00,79.14,79.19,79.06,79.07,84451.0,68.0812,68.1243,68.0124,68.021,84451.0
2019-05-23 13:50:00,79.08,79.29,79.06,79.29,112693.0,68.0296,68.2103,68.0124,68.2103,112693.0
2019-05-23 14:00:00,79.3,79.39,79.19,79.27,146023.0,68.2189,68.2963,68.1243,68.1931,146023.0
2019-05-23 14:10:00,79.27,79.27,79.17,79.22,126761.0,68.1931,68.1931,68.1071,68.1501,126761.0
2019-05-23 14:20:00,79.21,79.23,79.05,79.07,128199.0,68.1415,68.1587,68.0038,68.021,128199.0
2019-05-23 14:30:00,79.08,79.15,79.02,79.04,103690.0,68.0296,68.0898,67.978,67.9952,103690.0
2019-05-23 14:40:00,79.05,79.11,79.01,79.07,120790.0,68.0038,68.0554,67.9694,68.021,120790.0
2019-05-23 14:50:00,79.07,79.14,78.87,79.14,172653.0,68.021,68.0812,67.849,68.0812,172653.0
2019-05-23 15:00:00,79.13,79.13,78.98,79.06,135965.0,68.0726,68.0726,67.9436,68.0124,135965.0
2019-05-23 15:10:00,79.07,79.39,79.07,79.29,210047.0,68.021,68.2963,68.021,68.2103,210047.0
2019-05-23 15:20:00,79.29,79.54,79.29,79.44,260210.0,68.2103,68.4253,68.2103,68.3393,260210.0
2019-05-23 15:30:00,79.44,79.44,79.24,79.24,310006.0,68.3393,68.3393,68.1673,68.1673,310006.0
2019-05-23 15:40:00,79.24,79.33,79.14,79.3,313368.0,68.1673,68.2447,68.0812,68.2189,313368.0
2019-05-23 15:50:00,79.3,79.59,79.27,79.4,895122.0,68.2189,68.4684,68.1931,68.3049,895122.0
2019-05-24 09:30:00,79.6,80.76,79.58,80.24,445611.0,68.477,69.4749,68.4598,69.0275,445611.0
2019-05-24 09:40:00,80.25,80.4,79.96,80.22,137673.0,69.0361,69.1652,68.7867,69.0103,137673.0
2019-05-24 09:50:00,80.21,80.3,80.11,80.22,120001.0,69.0017,69.0791,68.9157,69.0103,120001.0
2019-05-24 10:00:00,80.23,80.35,80.02,80.25,134478.0,69.0189,69.1222,68.8383,69.0361,134478.0
2019-05-24 10:10:00,80.24,80.43,80.17,80.39,168364.0,69.0275,69.191,68.9673,69.1566,168364.0
2019-05-24 10:20:00,80.42,80.63,80.39,80.41,223159.0,69.1824,69.363,69.1566,69.1738,223159.0
2019-05-24 10:30:00,80.42,80.56,80.4,80.45,75927.0,69.1824,69.3028,69.1652,69.2082,75927.0
2019-05-24 10:40:00,80.43,80.52,80.37,80.48,117419.0,69.191,69.2684,69.1394,69.234,117419.0
2019-05-24 10:50:00,80.48,80.66,80.38,80.43,327881.0,69.234,69.3888,69.148,69.191,327881.0
2019-05-24 11:00:00,80.44,80.46,80.19,80.27,118426.0,69.1996,69.2168,68.9845,69.0533,118426.0
2019-05-24 11:10:00,80.26,80.32,80.09,80.2,84404.0,69.0447,69.0964,68.8985,68.9931,84404.0
2019-05-24 11:20:00,80.19,80.35,80.16,80.23,100103.0,68.9845,69.1222,68.9587,69.0189,100103.0
2019-05-24 11:30:00,80.23,80.41,80.23,80.41,70063.0,69.0189,69.1738,69.0189,69.1738,70063.0
2019-05-24 11:40:00,80.41,80.48,80.31,80.46,108639.0,69.1738,69.234,69.0878,69.2168,108639.0
2019-05-24 11:50:00,80.47,80.62,80.41,80.42,117419.0,69.2254,69.3544,69.1738,69.1824,117419.0
2019-05-24 12:00:00,80.42,80.55,80.4,80.48,76105.0,69.1824,69.2942,69.1652,69.234,76105.0
2019-05-24 12:10:00,80.49,80.52,80.35,80.36,54119.0,69.2426,69.2684,69.1222,69.1308,54119.0
2019-05-24 12:20:00,80.36,80.56,80.35,80.55,58291.0,69.1308,69.3028,69.1222,69.2942,58291.0
2019-05-24 12:30:00,80.56,80.66,80.53,80.64,95088.0,69.3028,69.3888,69.277,69.3716,95088.0
2019-05-24 12:40:00,80.64,80.75,80.62,80.69,112964.0,69.3716,69.4663,69.3544,69.4147,112964.0
2019-05-24 12:50:00,80.69,80.8,80.68,80.74,77661.0,69.4147,69.5093,69.406,69.4577,77661.0
2019-05-24 13:00:00,80.73,80.94,80.73,80.91,161847.0,69.4491,69.6297,69.4491,69.6039,161847.0
2019-05-24 13:10:00,80.9,81.02,80.85,80.97,139901.0,69.5953,69.6985,69.5523,69.6555,139901.0
2019-05-24 13:20:00,80.98,81.07,80.96,81.04,161668.0,69.6641,69.7416,69.6469,69.7157,161668.0
2019-05-24 13:30:00,81.04,81.04,80.87,80.99,95900.0,69.7157,69.7157,69.5695,69.6727,95900.0
2019-05-24 13:40:00,81.0,81.03,80.95,80.96,81114.0,69.6813,69.7071,69.6383,69.6469,81114.0
2019-05-24 13:50:00,80.96,81.06,80.86,80.88,104031.0,69.6469,69.7329,69.5609,69.5781,104031.0
2019-05-24 14:00:00,80.88,81.0,80.87,80.98,92203.0,69.5781,69.6813,69.5695,69.6641,92203.0
2019-05-24 14:10:00,80.97,81.07,80.92,81.02,87317.0,69.6555,69.7416,69.6125,69.6985,87317.0
2019-05-24 14:20:00,81.02,81.06,80.92,80.96,174696.0,69.6985,69.7329,69.6125,69.6469,174696.0
2019-05-24 14:30:00,80.96,80.98,80.81,80.93,74219.0,69.6469,69.6641,69.5179,69.6211,74219.0
2019-05-24 14:40:00,80.93,80.95,80.8,80.83,77238.0,69.6211,69.6383,69.5093,69.5351,77238.0
2019-05-24 14:50:00,80.83,80.85,80.66,80.71,124131.0,69.5351,69.5523,69.3888,69.4319,124131.0
2019-05-24 15:00:00,80.7,80.89,80.7,80.86,82275.0,69.4233,69.5867,69.4233,69.5609,82275.0
2019-05-24 15:10:00,80.86,81.03,80.84,81.02,106884.0,69.5609,69.7071,69.5437,69.6985,106884.0
2019-05-24 15:20:00,81.03,81.13,80.95,81.09,230216.0,69.7071,69.7932,69.6383,69.7588,230216.0
2019-05-24 15:30:00,81.09,81.41,81.08,81.31,310627.0,69.7588,70.034,69.7502,69.948,310627.0
2019-05-24 15:40:00,81.32,81.62,81.29,81.58,392447.0,69.9566,70.2147,69.9308,70.1803,392447.0
2019-05-24 15:50:00,81.58,81.66,81.51,81.57,783006.0,70.1803,70.2491,70.1201,70.1717,783006.0
2019-05-28 09:30:00,81.78,82.13,81.26,82.03,287589.0,70.3523,70.6534,69.905,70.5674,287589.0
2019-05-28 09:40:00,82.04,82.25,81.63,81.73,130774.0,70.576,70.7567,70.2233,70.3093,130774.0
2019-05-28 09:50:00,81.75,81.75,81.39,81.43,204560.0,70.3265,70.3265,70.0168,70.0512,204560.0
2019-05-28 10:00:00,81.45,81.76,81.39,81.56,94712.0,70.0685,70.3351,70.0168,70.1631,94712.0
2019-05-28 10:10:00,81.55,81.57,81.33,81.45,149856.0,70.1545,70.1717,69.9652,70.0685,149856.0
2019-05-28 10:20:00,81.44,81.51,81.12,81.14,110252.0,70.0598,70.1201,69.7846,69.8018,110252.0
2019-05-28 10:30:00,81.14,81.36,81.1,81.27,121520.0,69.8018,69.991,69.7674,69.9136,121520.0
2019-05-28 10:40:00,81.28,81.4,81.23,81.27,70443.0,69.9222,70.0254,69.8792,69.9136,70443.0
2019-05-28 10:50:00,81.27,81.42,81.13,81.35,75416.0,69.9136,70.0426,69.7932,69.9824,75416.0
2019-05-28 11:00:00,81.34,81.52,81.34,81.43,80424.0,69.9738,70.1287,69.9738,70.0512,80424.0
2019-05-28 11:10:00,81.43,81.7,81.43,81.61,68828.0,70.0512,70.2835,70.0512,70.2061,68828.0
2019-05-28 11:20:00,81.62,81.67,81.49,81.5,103022.0,70.2147,70.2577,70.1029,70.1115,103022.0
2019-05-28 11:30:00,81.5,81.59,81.45,81.55,101503.0,70.1115,70.1889,70.0685,70.1545,101503.0
2019-05-28 11:40:00,81.56,81.7,81.47,81.47,46439.0,70.1631,70.2835,70.0857,70.0857,46439.0
2019-05-28 11:50:00,81.48,81.53,81.36,81.42,56735.0,70.0943,70.1373,69.991,70.0426,56735.0
2019-05-28 12:00:00,81.42,81.47,81.39,81.44,47066.0,70.0426,70.0857,70.0168,70.0598,47066.0
2019-05-28 12:10:00,81.45,81.53,81.43,81.44,43646.0,70.0685,70.1373,70.0512,70.0598,43646.0
2019-05-28 12:20:00,81.44,81.5,81.43,81.46,36827.0,70.0598,70.1115,70.0512,70.0771,36827.0
2019-05-28 12:30:00,81.47,81.5,81.4,81.49,45637.0,70.0857,70.1115,70.0254,70.1029,45637.0
2019-05-28 12:40:00,81.48,81.49,81.4,81.45,39518.0,70.0943,70.1029,70.0254,70.0685,39518.0
2019-05-28 12:50:00,81.45,81.45,81.21,81.28,122630.0,70.0685,70.0685,69.862,69.9222,122630.0
2019-05-28 13:00:00,81.29,81.58,81.28,81.53,94026.0,69.9308,70.1803,69.9222,70.1373,94026.0
2019-05-28 13:10:00,81.53,81.58,81.46,81.54,47452.0,70.1373,70.1803,70.0771,70.1459,47452.0
2019-05-28 13:20:00,81.53,81.59,81.41,81.41,45360.0,70.1373,70.1889,70.034,70.034,45360.0
2019-05-28 13:30:00,81.41,81.45,81.31,81.33,44308.0,70.034,70.0685,69.948,69.9652,44308.0
2019-05-28 13:40:00,81.33,81.41,81.29,81.32,108620.0,69.9652,70.034,69.9308,69.9566,108620.0
2019-05-28 13:50:00,81.32,81.35,81.22,81.23,35613.0,69.9566,69.9824,69.8706,69.8792,35613.0
2019-05-28 14:00:00,81.21,81.25,81.12,81.16,88544.0,69.862,69.8964,69.7846,69.819,88544.0
2019-05-28 14:10:00,81.15,81.17,81.05,81.16,52784.0,69.8104,69.8276,69.7243,69.819,52784.0
2019-05-28 14:20:00,81.16,81.25,81.13,81.13,54888.0,69.819,69.8964,69.7932,69.7932,54888.0
2019-05-28 14:30:00,81.11,81.17,81.01,81.08,155265.0,69.776,69.8276,69.6899,69.7502,155265.0
2019-05-28 14:40:00,81.07,81.11,80.96,81.08,78983.0,69.7416,69.776,69.6469,69.7502,78983.0
2019-05-28 14:50:00,81.08,81.19,81.07,81.17,83364.0,69.7502,69.8448,69.7416,69.8276,83364.0
2019-05-28 15:00:00,81.17,81.22,81.12,81.16,74491.0,69.8276,69.8706,69.7846,69.819,74491.0
2019-05-28 15:10:00,81.16,81.29,81.1,81.17,182232.0,69.819,69.9308,69.7674,69.8276,182232.0
2019-05-28 15:20:00,81.16,81.4,81.16,81.3,104120.0,69.819,70.0254,69.819,69.9394,104120.0
2019-05-28 15:30:00,81.3,81.35,80.95,80.95,142705.0,69.9394,69.9824,69.6383,69.6383,142705.0
2019-05-28 15:40:00,80.95,80.96,80.72,80.72,167706.0,69.6383,69.6469,69.4405,69.4405,167706.0
2019-05-28 15:50:00,80.71,80.91,80.69,80.75,364720.0,69.4319,69.6039,69.4147,69.4663,364720.0
2019-05-29 09:30:00,80.03,80.09,79.25,79.72,345349.0,68.8469,68.8985,68.1759,68.5802,345349.0
2019-05-29 09:40:00,79.74,80.19,79.71,79.76,142032.0,68.5974,68.9845,68.5716,68.6146,142032.0
2019-05-29 09:50:00,79.75,79.8,79.41,79.49,130051.0,68.606,68.649,68.3135,68.3823,130051.0
2019-05-29 10:00:00,79.49,79.66,79.17,79.23,152689.0,68.3823,68.5286,68.1071,68.1587,152689.0
2019-05-29 10:10:00,79.23,79.62,79.19,79.56,148209.0,68.1587,68.4942,68.1243,68.4426,148209.0
2019-05-29 10:20:00,79.56,79.88,79.49,79.81,143323.0,68.4426,68.7178,68.3823,68.6576,143323.0
2019-05-29 10:30:00,79.82,79.98,79.76,79.81,125137.0,68.6662,68.8039,68.6146,68.6576,125137.0
2019-05-29 10:40:00,79.81,79.89,79.7,79.88,143037.0,68.6576,68.7264,68.563,68.7178,143037.0
2019-05-29 10:50:00,79.88,80.02,79.85,79.85,176627.0,68.7178,68.8383,68.692,68.692,176627.0
2019-05-29 11:00:00,79.85,79.99,79.75,79.93,93717.0,68.692,68.8125,68.606,68.7609,93717.0
2019-05-29 11:10:00,79.93,79.96,79.57,79.77,100269.0,68.7609,68.7867,68.4512,68.6232,100269.0
2019-05-29 11:20:00,79.76,79.77,79.56,79.64,80969.0,68.6146,68.6232,68.4426,68.5114,80969.0
2019-05-29 11:30:00,79.64,79.7,79.47,79.52,95123.0,68.5114,68.563,68.3651,68.4081,95123.0
2019-05-29 11:40:00,79.51,79.52,79.19,79.42,180170.0,68.3995,68.4081,68.1243,68.3221,180170.0
2019-05-29 11:50:00,79.42,79.45,79.27,79.32,71731.0,68.3221,68.3479,68.1931,68.2361,71731.0
2019-05-29 12:00:00,79.3,79.47,79.21,79.46,93069.0,68.2189,68.3651,68.1415,68.3565,93069.0
2019-05-29 12:10:00,79.46,79.46,79.32,79.42,37915.0,68.3565,68.3565,68.2361,68.3221,37915.0
2019-05-29 12:20:00,79.42,79.66,79.37,79.59,94614.0,68.3221,68.5286,68.2791,68.4684,94614.0
2019-05-29 12:30:00,79.59,79.87,79.55,79.84,56663.0,68.4684,68.7092,68.434,68.6834,56663.0
2019-05-29 12:40:00,79.85,79.86,79.73,79.75,51242.0,68.692,68.7006,68.5888,68.606,51242.0
2019-05-29 12:50:00,79.74,79.76,79.56,79.58,53839.0,68.5974,68.6146,68.4426,68.4598,53839.0
2019-05-29 13:00:00,79.58,79.86,79.44,79.84,97879.0,68.4598,68.7006,68.3393,68.6834,97879.0
2019-05-29 13:10:00,79.84,79.97,79.74,79.75,70276.0,68.6834,68.7953,68.5974,68.606,70276.0
2019-05-29 13:20:00,79.75,79.92,79.68,79.91,56264.0,68.606,68.7522,68.5458,68.7436,56264.0
2019-05-29 13:30:00,79.9,79.97,79.79,79.95,83695.0,68.735,68.7953,68.6404,68.7781,83695.0
2019-05-29 13:40:00,79.94,80.06,79.88,79.94,65410.0,68.7695,68.8727,68.7178,68.7695,65410.0
2019-05-29 13:50:00,79.97,79.97,79.79,79.81,56020.0,68.7953,68.7953,68.6404,68.6576,56020.0
2019-05-29 14:00:00,79.82,79.89,79.68,79.7,109803.0,68.6662,68.7264,68.5458,68.563,109803.0
2019-05-29 14:10:00,79.72,79.77,79.63,79.63,60406.0,68.5802,68.6232,68.5028,68.5028,60406.0
2019-05-29 14:20:00,79.63,79.79,79.59,79.75,59172.0,68.5028,68.6404,68.4684,68.606,59172.0
2019-05-29 14:30:00,79.75,79.76,79.45,79.54,62817.0,68.606,68.6146,68.3479,68.4253,62817.0
2019-05-29 14:40:00,79.54,79.54,79.3,79.3,99168.0,68.4253,68.4253,68.2189,68.2189,99168.0
2019-05-29 14:50:00,79.31,79.4,79.2,79.34,83578.0,68.2275,68.3049,68.1329,68.2533,83578.0
2019-05-29 15:00:00,79.34,79.34,79.13,79.31,84009.0,68.2533,68.2533,68.0726,68.2275,84009.0
2019-05-29 15:10:00,79.31,79.39,79.23,79.31,86121.0,68.2275,68.2963,68.1587,68.2275,86121.0
2019-05-29 15:20:00,79.32,79.54,79.32,79.54,65615.0,68.2361,68.4253,68.2361,68.4253,65615.0
2019-05-29 15:30:00,79.53,79.82,79.53,79.61,125729.0,68.4167,68.6662,68.4167,68.4856,125729.0
2019-05-29 15:40:00,79.61,79.69,79.42,79.43,199185.0,68.4856,68.5544,68.3221,68.3307,199185.0
2019-05-29 15:50:00,79.43,79.68,79.28,79.64,434041.0,68.3307,68.5458,68.2017,68.5114,434041.0
2019-05-30 09:30:00,80.01,80.54,79.9,80.32,211274.0,68.8297,69.2856,68.735,69.0964,211274.0
2019-05-30 09:40:00,80.33,80.64,80.19,80.47,129283.0,69.105,69.3716,68.9845,69.2254,129283.0
2019-05-30 09:50:00,80.47,80.61,80.33,80.54,171134.0,69.2254,69.3458,69.105,69.2856,171134.0
2019-05-30 10:00:00,80.53,80.62,80.23,80.29,64390.0,69.277,69.3544,69.0189,69.0705,64390.0
2019-05-30 10:10:00,80.28,80.33,80.16,80.26,52841.0,69.0619,69.105,68.9587,69.0447,52841.0
2019-05-30 10:20:00,80.26,80.46,80.21,80.42,245613.0,69.0447,69.2168,69.0017,69.1824,245613.0
2019-05-30 10:30:00,80.44,80.77,80.4,80.73,94025.0,69.1996,69.4835,69.1652,69.4491,94025.0
2019-05-30 10:40:00,80.71,80.72,80.57,80.58,58607.0,69.4319,69.4405,69.3114,69.32,58607.0
2019-05-30 10:50:00,80.58,80.58,80.33,80.34,72620.0,69.32,69.32,69.105,69.1136,72620.0
2019-05-30 11:00:00,80.33,80.38,80.13,80.29,105960.0,69.105,69.148,68.9329,69.0705,105960.0
2019-05-30 11:10:00,80.3,80.39,80.26,80.28,51785.0,69.0791,69.1566,69.0447,69.0619,51785.0
2019-05-30 11:20:00,80.29,80.32,80.09,80.15,59315.0,69.0705,69.0964,68.8985,68.9501,59315.0
2019-05-30 11:30:00,80.19,80.19,80.03,80.17,44224.0,68.9845,68.9845,68.8469,68.9673,44224.0
2019-05-30 11:40:00,80.16,80.21,80.05,80.21,37861.0,68.9587,69.0017,68.8641,69.0017,37861.0
2019-05-30 11:50:00,80.2,80.31,80.13,80.28,40916.0,68.9931,69.0878,68.9329,69.0619,40916.0
2019-05-30 12:00:00,80.28,80.5,80.28,80.45,86071.0,69.0619,69.2512,69.0619,69.2082,86071.0
2019-05-30 12:10:00,80.45,80.52,80.41,80.46,41020.0,69.2082,69.2684,69.1738,69.2168,41020.0
2019-05-30 12:20:00,80.45,80.5,80.38,80.41,46521.0,69.2082,69.2512,69.148,69.1738,46521.0
2019-05-30 12:30:00,80.4,80.49,80.29,80.45,33889.0,69.1652,69.2426,69.0705,69.2082,33889.0
2019-05-30 12:40:00,80.45,80.68,80.45,80.64,59447.0,69.2082,69.406,69.2082,69.3716,59447.0
2019-05-30 12:50:00,80.64,80.67,80.49,80.51,32084.0,69.3716,69.3974,69.2426,69.2598,32084.0
2019-05-30 13:00:00,80.52,80.59,80.5,80.56,32602.0,69.2684,69.3286,69.2512,69.3028,32602.0
2019-05-30 13:10:00,80.57,80.62,80.54,80.57,30120.0,69.3114,69.3544,69.2856,69.3114,30120.0
2019-05-30 13:20:00,80.58,80.62,80.52,80.57,38930.0,69.32,69.3544,69.2684,69.3114,38930.0
2019-05-30 13:30:00,80.56,80.59,80.42,80.55,37988.0,69.3028,69.3286,69.1824,69.2942,37988.0
2019-05-30 13:40:00,80.54,80.58,80.5,80.5,32346.0,69.2856,69.32,69.2512,69.2512,32346.0
2019-05-30 13:50:00,80.48,80.6,80.48,80.59,41342.0,69.234,69.3372,69.234,69.3286,41342.0
2019-05-30 14:00:00,80.6,80.69,80.58,80.62,45532.0,69.3372,69.4147,69.32,69.3544,45532.0
2019-05-30 14:10:00,80.62,80.69,80.56,80.68,60556.0,69.3544,69.4147,69.3028,69.406,60556.0
2019-05-30 14:20:00,80.69,80.79,80.55,80.55,59926.0,69.4147,69.5007,69.2942,69.2942,59926.0
2019-05-30 14:30:00,80.55,80.55,80.28,80.28,44933.0,69.2942,69.2942,69.0619,69.0619,44933.0
2019-05-30 14:40:00,80.29,80.45,80.26,80.44,44087.0,69.0705,69.2082,69.0447,69.1996,44087.0
2019-05-30 14:50:00,80.44,80.57,80.4,80.49,40463.0,69.1996,69.3114,69.1652,69.2426,40463.0
2019-05-30 15:00:00,80.5,80.5,80.28,80.36,64048.0,69.2512,69.2512,69.0619,69.1308,64048.0
2019-05-30 15:10:00,80.35,80.4,80.26,80.27,52810.0,69.1222,69.1652,69.0447,69.0533,52810.0
2019-05-30 15:20:00,80.28,80.35,80.23,80.3,85614.0,69.0619,69.1222,69.0189,69.0791,85614.0
2019-05-30 15:30:00,80.31,80.44,80.21,80.35,106148.0,69.0878,69.1996,69.0017,69.1222,106148.0
2019-05-30 15:40:00,80.35,80.42,80.29,80.41,107628.0,69.1222,69.1824,69.0705,69.1738,107628.0
2019-05-30 15:50:00,80.42,80.46,80.34,80.4,307276.0,69.1824,69.2168,69.1136,69.1652,307276.0
2019-05-31 09:30:00,79.79,80.2,79.61,79.81,177596.0,68.6404,68.9931,68.4856,68.6576,177596.0
2019-05-31 09:40:00,79.81,79.82,79.41,79.44,124694.0,68.6576,68.6662,68.3135,68.3393,124694.0
2019-05-31 09:50:00,79.44,79.74,79.44,79.65,82408.0,68.3393,68.5974,68.3393,68.52,82408.0
2019-05-31 10:00:00,79.65,79.93,79.63,79.87,57427.0,68.52,68.7609,68.5028,68.7092,57427.0
2019-05-31 10:10:00,79.87,80.07,79.78,79.98,111168.0,68.7092,68.8813,68.6318,68.8039,111168.0
2019-05-31 10:20:00,79.98,80.07,79.87,79.9,55438.0,68.8039,68.8813,68.7092,68.735,55438.0
2019-05-31 10:30:00,79.91,80.16,79.89,80.1,89580.0,68.7436,68.9587,68.7264,68.9071,89580.0
2019-05-31 10:40:00,80.09,80.12,79.88,80.12,81431.0,68.8985,68.9243,68.7178,68.9243,81431.0
2019-05-31 10:50:00,80.11,80.2,80.06,80.12,69198.0,68.9157,68.9931,68.8727,68.9243,69198.0
2019-05-31 11:00:00,80.12,80.24,80.08,80.22,55984.0,68.9243,69.0275,68.8899,69.0103,55984.0
2019-05-31 11:10:00,80.22,80.45,80.22,80.42,69493.0,69.0103,69.2082,69.0103,69.1824,69493.0
2019-05-31 11:20:00,80.44,80.53,80.39,80.5,60353.0,69.1996,69.277,69.1566,69.2512,60353.0
2019-05-31 11:30:00,80.51,80.59,80.43,80.51,74771.0,69.2598,69.3286,69.191,69.2598,74771.0
2019-05-31 11:40:00,80.51,80.57,80.46,80.47,55348.0,69.2598,69.3114,69.2168,69.2254,55348.0
2019-05-31 11:50:00,80.48,80.49,80.31,80.46,41823.0,69.234,69.2426,69.0878,69.2168,41823.0
2019-05-31 12:00:00,80.45,80.48,80.36,80.42,24478.0,69.2082,69.234,69.1308,69.1824,24478.0
2019-05-31 12:10:00,80.41,80.43,80.15,80.17,52024.0,69.1738,69.191,68.9501,68.9673,52024.0
2019-05-31 12:20:00,80.16,80.19,80.0,80.02,36836.0,68.9587,68.9845,68.8211,68.8383,36836.0
2019-05-31 12:30:00,80.0,80.02,79.83,79.84,43339.0,68.8211,68.8383,68.6748,68.6834,43339.0
2019-05-31 12:40:00,79.84,79.95,79.83,79.86,26895.0,68.6834,68.7781,68.6748,68.7006,26895.0
2019-05-31 12:50:00,79.86,79.86,79.67,79.77,29117.0,68.7006,68.7006,68.5372,68.6232,29117.0
2019-05-31 13:00:00,79.76,79.78,79.67,79.7,34073.0,68.6146,68.6318,68.5372,68.563,34073.0
2019-05-31 13:10:00,79.7,79.85,79.69,79.77,38053.0,68.563,68.692,68.5544,68.6232,38053.0
2019-05-31 13:20:00,79.76,79.89,79.74,79.88,40502.0,68.6146,68.7264,68.5974,68.7178,40502.0
2019-05-31 13:30:00,79.9,79.95,79.88,79.93,24979.0,68.735,68.7781,68.7178,68.7609,24979.0
2019-05-31 13:40:00,79.91,80.07,79.89,80.03,49896.0,68.7436,68.8813,68.7264,68.8469,49896.0
2019-05-31 13:50:00,80.03,80.22,79.97,80.2,51361.0,68.8469,69.0103,68.7953,68.9931,51361.0
2019-05-31 14:00:00,80.19,80.22,80.06,80.13,34056.0,68.9845,69.0103,68.8727,68.9329,34056.0
2019-05-31 14:10:00,80.13,80.16,79.95,79.95,53469.0,68.9329,68.9587,68.7781,68.7781,53469.0
2019-05-31 14:20:00,79.95,80.07,79.91,80.04,62394.0,68.7781,68.8813,68.7436,68.8555,62394.0
2019-05-31 14:30:00,80.04,80.09,79.99,80.05,73416.0,68.8555,68.8985,68.8125,68.8641,73416.0
2019-05-31 14:40:00,80.05,80.33,80.03,80.26,62910.0,68.8641,69.105,68.8469,69.0447,62910.0
2019-05-31 14:50:00,80.26,80.38,80.26,80.32,44863.0,69.0447,69.148,69.0447,69.0964,44863.0
2019-05-31 15:00:00,80.32,80.34,80.24,80.27,63247.0,69.0964,69.1136,69.0275,69.0533,63247.0
2019-05-31 15:10:00,80.27,80.32,80.24,80.26,58847.0,69.0533,69.0964,69.0275,69.0447,58847.0
2019-05-31 15:20:00,80.27,80.36,80.21,80.34,93704.0,69.0533,69.1308,69.0017,69.1136,93704.0
2019-05-31 15:30:00,80.33,80.4,80.28,80.37,105651.0,69.105,69.1652,69.0619,69.1394,105651.0
2019-05-31 15:40:00,80.38,80.45,80.33,80.4,137572.0,69.148,69.2082,69.105,69.1652,137572.0
2019-05-31 15:50:00,80.39,80.52,80.39,80.44,446134.0,69.1566,69.2684,69.1566,69.1996,446134.0
2019-06-03 09:30:00,80.6,82.47,80.56,82.37,330841.0,69.3372,70.9459,69.3028,70.8599,330841.0
2019-06-03 09:40:00,82.33,82.43,81.78,81.8,368472.0,70.8255,70.9115,70.3523,70.3695,368472.0
2019-06-03 09:50:00,81.81,82.46,81.78,82.05,192642.0,70.3781,70.9373,70.3523,70.5846,192642.0
2019-06-03 10:00:00,82.0,82.21,81.87,82.13,186772.0,70.5416,70.7223,70.4298,70.6534,186772.0
2019-06-03 10:10:00,82.13,82.35,82.11,82.31,123655.0,70.6534,70.8427,70.6362,70.8083,123655.0
2019-06-03 10:20:00,82.29,82.66,82.26,82.65,143340.0,70.7911,71.1094,70.7653,71.1008,143340.0
2019-06-03 10:30:00,82.67,82.87,82.61,82.79,168163.0,71.118,71.29,71.0664,71.2212,168163.0
2019-06-03 10:40:00,82.79,83.18,82.79,82.95,185562.0,71.2212,71.5567,71.2212,71.3588,185562.0
2019-06-03 10:50:00,82.95,83.12,82.8,82.95,92159.0,71.3588,71.5051,71.2298,71.3588,92159.0
2019-06-03 11:00:00,82.96,83.09,82.88,82.99,157157.0,71.3674,71.4793,71.2986,71.3933,157157.0
2019-06-03 11:10:00,83.0,83.07,82.87,83.03,116846.0,71.4019,71.4621,71.29,71.4277,116846.0
2019-06-03 11:20:00,83.01,83.15,82.95,83.08,72092.0,71.4105,71.5309,71.3588,71.4707,72092.0
2019-06-03 11:30:00,83.08,83.27,83.08,83.23,113406.0,71.4707,71.6341,71.4707,71.5997,113406.0
2019-06-03 11:40:00,83.23,83.27,83.0,83.03,68119.0,71.5997,71.6341,71.4019,71.4277,68119.0
2019-06-03 11:50:00,83.04,83.21,83.01,83.17,199638.0,71.4363,71.5825,71.4105,71.5481,199638.0
2019-06-03 12:00:00,83.17,83.29,83.05,83.22,178190.0,71.5481,71.6513,71.4449,71.5911,178190.0
2019-06-03 12:10:00,83.22,83.25,83.12,83.18,141875.0,71.5911,71.6169,71.5051,71.5567,141875.0
2019-06-03 12:20:00,83.16,83.24,83.14,83.23,125612.0,71.5395,71.6083,71.5223,71.5997,125612.0
2019-06-03 12:30:00,83.23,83.45,83.19,83.41,140485.0,71.5997,71.789,71.5653,71.7546,140485.0
2019-06-03 12:40:00,83.4,83.46,83.3,83.42,87607.0,71.746,71.7976,71.6599,71.7632,87607.0
2019-06-03 12:50:00,83.42,83.42,83.21,83.27,136741.0,71.7632,71.7632,71.5825,71.6341,136741.0
2019-06-03 13:00:00,83.27,83.28,83.14,83.24,107650.0,71.6341,71.6427,71.5223,71.6083,107650.0
2019-06-03 13:10:00,83.24,83.31,83.15,83.25,54693.0,71.6083,71.6685,71.5309,71.6169,54693.0
2019-06-03 13:20:00,83.26,83.76,83.22,83.44,151202.0,71.6255,72.0557,71.5911,71.7804,151202.0
2019-06-03 13:30:00,83.43,83.43,83.09,83.11,92376.0,71.7718,71.7718,71.4793,71.4965,92376.0
2019-06-03 13:40:00,83.13,83.21,83.04,83.08,95316.0,71.5137,71.5825,71.4363,71.4707,95316.0
2019-06-03 13:50:00,83.04,83.38,83.0,83.3,71097.0,71.4363,71.7288,71.4019,71.6599,71097.0
2019-06-03 14:00:00,83.31,83.41,83.24,83.41,50792.0,71.6685,71.7546,71.6083,71.7546,50792.0
2019-06-03 14:10:00,83.4,83.41,83.15,83.28,83906.0,71.746,71.7546,71.5309,71.6427,83906.0
2019-06-03 14:20:00,83.26,83.39,83.16,83.18,47221.0,71.6255,71.7374,71.5395,71.5567,47221.0
2019-06-03 14:30:00,83.18,83.25,82.95,83.08,85816.0,71.5567,71.6169,71.3588,71.4707,85816.0
2019-06-03 14:40:00,83.08,83.22,83.01,83.09,111646.0,71.4707,71.5911,71.4105,71.4793,111646.0
2019-06-03 14:50:00,83.08,83.15,82.83,82.92,66098.0,71.4707,71.5309,71.2556,71.333,66098.0
2019-06-03 15:00:00,82.91,82.96,82.72,82.78,86236.0,71.3244,71.3674,71.161,71.2126,86236.0
2019-06-03 15:10:00,82.79,83.05,82.66,82.95,104784.0,71.2212,71.4449,71.1094,71.3588,104784.0
2019-06-03 15:20:00,82.95,83.08,82.85,82.94,110135.0,71.3588,71.4707,71.2728,71.3502,110135.0
2019-06-03 15:30:00,82.93,83.03,82.8,82.93,143270.0,71.3416,71.4277,71.2298,71.3416,143270.0
2019-06-03 15:40:00,82.93,83.13,82.92,82.95,203239.0,71.3416,71.5137,71.333,71.3588,203239.0
2019-06-03 15:50:00,82.94,83.09,82.81,82.96,363621.0,71.3502,71.4793,71.2384,71.3674,363621.0
2019-06-04 09:30:00,83.35,84.85,83.25,84.72,342024.0,71.703,72.9933,71.6169,72.8815,342024.0
2019-06-04 09:40:00,84.73,85.09,84.52,84.59,323209.0,72.8901,73.1998,72.7095,72.7697,323209.0
2019-06-04 09:50:00,84.55,84.99,84.51,84.96,162039.0,72.7353,73.1138,72.7009,73.088,162039.0
2019-06-04 10:00:00,84.96,85.14,84.86,84.94,146767.0,73.088,73.2428,73.0019,73.0708,146767.0
2019-06-04 10:10:00,84.94,85.11,84.85,85.07,174287.0,73.0708,73.217,72.9933,73.1826,174287.0
2019-06-04 10:20:00,85.08,85.25,85.01,85.17,158253.0,73.1912,73.3375,73.131,73.2686,158253.0
2019-06-04 10:30:00,85.17,85.34,85.04,85.18,178176.0,73.2686,73.4149,73.1568,73.2772,178176.0
2019-06-04 10:40:00,85.19,85.2,85.03,85.05,278960.0,73.2858,73.2944,73.1482,73.1654,278960.0
2019-06-04 10:50:00,85.04,85.41,85.01,85.39,144137.0,73.1568,73.4751,73.131,73.4579,144137.0
2019-06-04 11:00:00,85.39,85.44,85.13,85.17,159226.0,73.4579,73.5009,73.2342,73.2686,159226.0
2019-06-04 11:10:00,85.16,85.35,85.15,85.23,155669.0,73.26,73.4235,73.2514,73.3202,155669.0
2019-06-04 11:20:00,85.22,85.39,85.18,85.26,138450.0,73.3116,73.4579,73.2772,73.3461,138450.0
2019-06-04 11:30:00,85.26,85.57,85.26,85.57,215007.0,73.3461,73.6127,73.3461,73.6127,215007.0
2019-06-04 11:40:00,85.58,85.62,85.28,85.33,192246.0,73.6213,73.6558,73.3633,73.4063,192246.0
2019-06-04 11:50:00,85.34,85.37,85.13,85.19,308677.0,73.4149,73.4407,73.2342,73.2858,308677.0
2019-06-04 12:00:00,85.19,85.22,84.96,85.1,155168.0,73.2858,73.3116,73.088,73.2084,155168.0
2019-06-04 12:10:00,85.11,85.14,84.99,85.11,67122.0,73.217,73.2428,73.1138,73.217,67122.0
2019-06-04 12:20:00,85.1,85.22,85.04,85.19,125045.0,73.2084,73.3116,73.1568,73.2858,125045.0
2019-06-04 12:30:00,85.19,85.21,85.03,85.12,80676.0,73.2858,73.303,73.1482,73.2256,80676.0
2019-06-04 12:40:00,85.14,85.27,85.11,85.17,97202.0,73.2428,73.3547,73.217,73.2686,97202.0
2019-06-04 12:50:00,85.18,85.39,85.17,85.21,66322.0,73.2772,73.4579,73.2686,73.303,66322.0
2019-06-04 13:00:00,85.21,85.24,85.1,85.14,46447.0,73.303,73.3289,73.2084,73.2428,46447.0
2019-06-04 13:10:00,85.14,85.17,85.1,85.13,95589.0,73.2428,73.2686,73.2084,73.2342,95589.0
2019-06-04 13:20:00,85.12,85.17,85.07,85.1,144836.0,73.2256,73.2686,73.1826,73.2084,144836.0
2019-06-04 13:30:00,85.1,85.36,85.09,85.26,93203.0,73.2084,73.4321,73.1998,73.3461,93203.0
2019-06-04 13:40:00,85.27,85.27,85.15,85.2,59550.0,73.3547,73.3547,73.2514,73.2944,59550.0
2019-06-04 13:50:00,85.21,85.22,85.15,85.19,51072.0,73.303,73.3116,73.2514,73.2858,51072.0
2019-06-04 14:00:00,85.18,85.2,85.07,85.11,62871.0,73.2772,73.2944,73.1826,73.217,62871.0
2019-06-04 14:10:00,85.12,85.16,85.08,85.11,95135.0,73.2256,73.26,73.1912,73.217,95135.0
2019-06-04 14:20:00,85.12,85.15,85.08,85.12,63181.0,73.2256,73.2514,73.1912,73.2256,63181.0
2019-06-04 14:30:00,85.12,85.16,85.07,85.14,141902.0,73.2256,73.26,73.1826,73.2428,141902.0
2019-06-04 14:40:00,85.13,85.23,85.09,85.23,88361.0,73.2342,73.3202,73.1998,73.3202,88361.0
2019-06-04 14:50:00,85.23,85.35,85.2,85.2,83762.0,73.3202,73.4235,73.2944,73.2944,83762.0
2019-06-04 15:00:00,85.2,85.49,85.2,85.46,110903.0,73.2944,73.5439,73.2944,73.5181,110903.0
2019-06-04 15:10:00,85.46,85.6,85.45,85.59,90766.0,73.5181,73.6385,73.5095,73.6299,90766.0
2019-06-04 15:20:00,85.6,85.68,85.52,85.66,119549.0,73.6385,73.7074,73.5697,73.6902,119549.0
2019-06-04 15:30:00,85.66,85.67,85.57,85.63,132753.0,73.6902,73.6988,73.6127,73.6644,132753.0
2019-06-04 15:40:00,85.64,85.76,85.53,85.73,244039.0,73.673,73.7762,73.5783,73.7504,244039.0
2019-06-04 15:50:00,85.73,85.96,85.68,85.88,577208.0,73.7504,73.9482,73.7074,73.8794,577208.0
2019-06-05 09:30:00,86.35,87.41,85.9,86.32,528098.0,74.2837,75.1956,73.8966,74.2579,528098.0
2019-06-05 09:40:00,86.36,86.4,85.81,86.09,256350.0,74.2923,74.3268,73.8192,74.0601,256350.0
2019-06-05 09:50:00,86.06,86.51,86.06,86.46,185883.0,74.0343,74.4214,74.0343,74.3784,185883.0
2019-06-05 10:00:00,86.46,86.52,85.77,86.06,138609.0,74.3784,74.43,73.7848,74.0343,138609.0
2019-06-05 10:10:00,86.1,86.22,85.86,86.12,129610.0,74.0687,74.1719,73.8622,74.0859,129610.0
2019-06-05 10:20:00,86.12,86.31,86.1,86.1,82367.0,74.0859,74.2493,74.0687,74.0687,82367.0
2019-06-05 10:30:00,86.07,86.3,85.92,86.19,102845.0,74.0429,74.2407,73.9138,74.1461,102845.0
2019-06-05 10:40:00,86.21,86.32,86.06,86.07,52457.0,74.1633,74.2579,74.0343,74.0429,52457.0
2019-06-05 10:50:00,86.08,86.23,86.07,86.2,61602.0,74.0515,74.1805,74.0429,74.1547,61602.0
2019-06-05 11:00:00,86.22,86.33,86.1,86.15,71773.0,74.1719,74.2665,74.0687,74.1117,71773.0
2019-06-05 11:10:00,86.15,86.22,85.95,85.96,91036.0,74.1117,74.1719,73.9396,73.9482,91036.0
2019-06-05 11:20:00,85.96,86.21,85.94,86.16,99038.0,73.9482,74.1633,73.931,74.1203,99038.0
2019-06-05 11:30:00,86.14,86.23,86.04,86.1,72263.0,74.1031,74.1805,74.0171,74.0687,72263.0
2019-06-05 11:40:00,86.09,86.15,85.78,85.82,77776.0,74.0601,74.1117,73.7934,73.8278,77776.0
2019-06-05 11:50:00,85.82,85.9,85.74,85.88,144463.0,73.8278,73.8966,73.759,73.8794,144463.0
2019-06-05 12:00:00,85.88,86.0,85.84,85.95,173409.0,73.8794,73.9827,73.845,73.9396,173409.0
2019-06-05 12:10:00,85.95,85.95,85.72,85.72,96355.0,73.9396,73.9396,73.7418,73.7418,96355.0
2019-06-05 12:20:00,85.72,85.83,85.6,85.8,122380.0,73.7418,73.8364,73.6385,73.8106,122380.0
2019-06-05 12:30:00,85.79,85.82,85.65,85.79,152827.0,73.802,73.8278,73.6816,73.802,152827.0
2019-06-05 12:40:00,85.79,85.81,85.66,85.66,94898.0,73.802,73.8192,73.6902,73.6902,94898.0
2019-06-05 12:50:00,85.66,85.69,85.54,85.54,92333.0,73.6902,73.716,73.5869,73.5869,92333.0
2019-06-05 13:00:00,85.53,85.7,85.53,85.67,89610.0,73.5783,73.7246,73.5783,73.6988,89610.0
2019-06-05 13:10:00,85.66,85.76,85.6,85.61,60844.0,73.6902,73.7762,73.6385,73.6471,60844.0
2019-06-05 13:20:00,85.61,85.62,85.42,85.48,89398.0,73.6471,73.6558,73.4837,73.5353,89398.0
2019-06-05 13:30:00,85.48,85.54,85.44,85.47,103848.0,73.5353,73.5869,73.5009,73.5267,103848.0
2019-06-05 13:40:00,85.47,85.58,85.35,85.43,76308.0,73.5267,73.6213,73.4235,73.4923,76308.0
2019-06-05 13:50:00,85.43,85.51,85.39,85.49,66458.0,73.4923,73.5611,73.4579,73.5439,66458.0
2019-06-05 14:00:00,85.5,85.51,85.39,85.5,58198.0,73.5525,73.5611,73.4579,73.5525,58198.0
2019-06-05 14:10:00,85.5,85.56,85.39,85.41,57565.0,73.5525,73.6041,73.4579,73.4751,57565.0
2019-06-05 14:20:00,85.41,85.48,85.32,85.39,87322.0,73.4751,73.5353,73.3977,73.4579,87322.0
2019-06-05 14:30:00,85.39,85.49,85.36,85.43,58247.0,73.4579,73.5439,73.4321,73.4923,58247.0
2019-06-05 14:40:00,85.43,85.43,85.26,85.28,72571.0,73.4923,73.4923,73.3461,73.3633,72571.0
2019-06-05 14:50:00,85.28,85.3,85.2,85.28,102442.0,73.3633,73.3805,73.2944,73.3633,102442.0
2019-06-05 15:00:00,85.27,85.29,85.14,85.16,93167.0,73.3547,73.3719,73.2428,73.26,93167.0
2019-06-05 15:10:00,85.16,85.33,85.13,85.33,132377.0,73.26,73.4063,73.2342,73.4063,132377.0
2019-06-05 15:20:00,85.33,85.49,85.31,85.45,74676.0,73.4063,73.5439,73.3891,73.5095,74676.0
2019-06-05 15:30:00,85.45,85.46,85.18,85.29,119085.0,73.5095,73.5181,73.2772,73.3719,119085.0
2019-06-05 15:40:00,85.29,85.41,85.26,85.27,120819.0,73.3719,73.4751,73.3461,73.3547,120819.0
2019-06-05 15:50:00,85.27,85.5,85.27,85.46,359548.0,73.3547,73.5525,73.3547,73.5181,359548.0
2019-06-06 09:30:00,85.48,85.91,85.26,85.46,180363.0,73.5353,73.9052,73.3461,73.5181,180363.0
2019-06-06 09:40:00,85.45,85.62,85.34,85.34,67447.0,73.5095,73.6558,73.4149,73.4149,67447.0
2019-06-06 09:50:00,85.37,85.48,85.12,85.13,85719.0,73.4407,73.5353,73.2256,73.2342,85719.0
2019-06-06 10:00:00,85.13,85.33,85.13,85.17,63532.0,73.2342,73.4063,73.2342,73.2686,63532.0
2019-06-06 10:10:00,85.16,85.34,85.16,85.22,67742.0,73.26,73.4149,73.26,73.3116,67742.0
2019-06-06 10:20:00,85.22,85.24,85.01,85.06,61382.0,73.3116,73.3289,73.131,73.174,61382.0
2019-06-06 10:30:00,85.03,85.09,84.87,84.87,185889.0,73.1482,73.1998,73.0106,73.0106,185889.0
2019-06-06 10:40:00,84.89,85.02,84.7,84.94,136883.0,73.0278,73.1396,72.8643,73.0708,136883.0
2019-06-06 10:50:00,84.94,85.2,84.91,85.19,147525.0,73.0708,73.2944,73.045,73.2858,147525.0
2019-06-06 11:00:00,85.18,85.27,85.15,85.21,62352.0,73.2772,73.3547,73.2514,73.303,62352.0
2019-06-06 11:10:00,85.2,85.24,85.08,85.17,63106.0,73.2944,73.3289,73.1912,73.2686,63106.0
2019-06-06 11:20:00,85.17,85.22,85.04,85.22,60983.0,73.2686,73.3116,73.1568,73.3116,60983.0
2019-06-06 11:30:00,85.21,85.21,84.82,84.82,103086.0,73.303,73.303,72.9675,72.9675,103086.0
2019-06-06 11:40:00,84.82,84.96,84.7,84.71,99744.0,72.9675,73.088,72.8643,72.8729,99744.0
2019-06-06 11:50:00,84.71,84.96,84.71,84.84,53966.0,72.8729,73.088,72.8729,72.9847,53966.0
2019-06-06 12:00:00,84.84,85.06,84.83,85.0,69040.0,72.9847,73.174,72.9761,73.1224,69040.0
2019-06-06 12:10:00,84.99,85.15,84.96,85.14,38616.0,73.1138,73.2514,73.088,73.2428,38616.0
2019-06-06 12:20:00,85.13,85.14,85.0,85.01,110044.0,73.2342,73.2428,73.1224,73.131,110044.0
2019-06-06 12:30:00,85.0,85.25,84.95,85.22,64718.0,73.1224,73.3375,73.0794,73.3116,64718.0
2019-06-06 12:40:00,85.22,85.36,85.17,85.34,34692.0,73.3116,73.4321,73.2686,73.4149,34692.0
2019-06-06 12:50:00,85.33,85.43,85.32,85.4,50703.0,73.4063,73.4923,73.3977,73.4665,50703.0
2019-06-06 13:00:00,85.4,85.51,85.39,85.47,39415.0,73.4665,73.5611,73.4579,73.5267,39415.0
2019-06-06 13:10:00,85.46,85.57,85.4,85.42,38514.0,73.5181,73.6127,73.4665,73.4837,38514.0
2019-06-06 13:20:00,85.42,85.42,85.23,85.27,48684.0,73.4837,73.4837,73.3202,73.3547,48684.0
2019-06-06 13:30:00,85.28,85.44,85.27,85.37,52044.0,73.3633,73.5009,73.3547,73.4407,52044.0
2019-06-06 13:40:00,85.37,85.41,85.31,85.39,84763.0,73.4407,73.4751,73.3891,73.4579,84763.0
2019-06-06 13:50:00,85.38,85.44,85.32,85.38,36845.0,73.4493,73.5009,73.3977,73.4493,36845.0
2019-06-06 14:00:00,85.39,85.48,85.35,85.48,32120.0,73.4579,73.5353,73.4235,73.5353,32120.0
2019-06-06 14:10:00,85.47,85.54,85.39,85.52,65003.0,73.5267,73.5869,73.4579,73.5697,65003.0
2019-06-06 14:20:00,85.53,85.53,85.42,85.51,41876.0,73.5783,73.5783,73.4837,73.5611,41876.0
2019-06-06 14:30:00,85.51,85.72,85.47,85.66,64676.0,73.5611,73.7418,73.5267,73.6902,64676.0
2019-06-06 14:40:00,85.65,85.71,85.56,85.6,57301.0,73.6816,73.7332,73.6041,73.6385,57301.0
2019-06-06 14:50:00,85.62,85.64,85.55,85.56,43645.0,73.6558,73.673,73.5955,73.6041,43645.0
2019-06-06 15:00:00,85.57,85.64,85.52,85.63,47136.0,73.6127,73.673,73.5697,73.6644,47136.0
2019-06-06 15:10:00,85.62,85.68,85.58,85.66,58947.0,73.6558,73.7074,73.6213,73.6902,58947.0
2019-06-06 15:20:00,85.65,85.82,85.62,85.82,84272.0,73.6816,73.8278,73.6558,73.8278,84272.0
2019-06-06 15:30:00,85.83,86.04,85.78,85.96,122097.0,73.8364,74.0171,73.7934,73.9482,122097.0
2019-06-06 15:40:00,85.95,85.96,85.78,85.86,114180.0,73.9396,73.9482,73.7934,73.8622,114180.0
2019-06-06 15:50:00,85.86,85.97,85.66,85.73,282004.0,73.8622,73.9568,73.6902,73.7504,282004.0
2019-06-07 09:30:00,86.26,86.47,86.05,86.36,118547.0,74.2063,74.387,74.0257,74.2923,118547.0
2019-06-07 09:40:00,86.37,86.74,86.31,86.42,113560.0,74.3009,74.6192,74.2493,74.344,113560.0
2019-06-07 09:50:00,86.41,87.15,86.41,87.08,127998.0,74.3354,74.972,74.3354,74.9117,127998.0
2019-06-07 10:00:00,87.03,87.14,86.83,86.86,142108.0,74.8687,74.9634,74.6967,74.7225,142108.0
2019-06-07 10:10:00,86.86,87.17,86.84,87.16,112832.0,74.7225,74.9892,74.7053,74.9806,112832.0
2019-06-07 10:20:00,87.16,87.21,87.0,87.2,84988.0,74.9806,75.0236,74.8429,75.015,84988.0
2019-06-07 10:30:00,87.2,87.29,87.1,87.16,325866.0,75.015,75.0924,74.9289,74.9806,325866.0
2019-06-07 10:40:00,87.16,87.43,87.15,87.26,262355.0,74.9806,75.2128,74.972,75.0666,262355.0
2019-06-07 10:50:00,87.28,87.35,87.08,87.09,249406.0,75.0838,75.144,74.9117,74.9203,249406.0
2019-06-07 11:00:00,87.08,87.15,86.7,86.73,168004.0,74.9117,74.972,74.5848,74.6106,168004.0
2019-06-07 11:10:00,86.73,86.73,86.62,86.67,80518.0,74.6106,74.6106,74.516,74.559,80518.0
2019-06-07 11:20:00,86.67,86.78,86.61,86.77,56093.0,74.559,74.6537,74.5074,74.6451,56093.0
2019-06-07 11:30:00,86.77,86.84,86.61,86.73,26586.0,74.6451,74.7053,74.5074,74.6106,26586.0
2019-06-07 11:40:00,86.75,86.98,86.74,86.98,312824.0,74.6278,74.8257,74.6192,74.8257,312824.0
2019-06-07 11:50:00,86.97,86.97,86.77,86.87,27777.0,74.8171,74.8171,74.6451,74.7311,27777.0
2019-06-07 12:00:00,86.85,86.86,86.74,86.81,294893.0,74.7139,74.7225,74.6192,74.6795,294893.0
2019-06-07 12:10:00,86.81,86.91,86.78,86.84,35417.0,74.6795,74.7655,74.6537,74.7053,35417.0
2019-06-07 12:20:00,86.84,86.92,86.83,86.92,295337.0,74.7053,74.7741,74.6967,74.7741,295337.0
2019-06-07 12:30:00,86.92,87.0,86.86,86.97,41513.0,74.7741,74.8429,74.7225,74.8171,41513.0
2019-06-07 12:40:00,86.95,87.16,86.95,87.01,52987.0,74.7999,74.9806,74.7999,74.8515,52987.0
2019-06-07 12:50:00,87.02,87.04,86.86,86.89,312347.0,74.8601,74.8773,74.7225,74.7483,312347.0
2019-06-07 13:00:00,86.9,87.0,86.85,86.97,28901.0,74.7569,74.8429,74.7139,74.8171,28901.0
2019-06-07 13:10:00,86.96,86.99,86.88,86.97,22951.0,74.8085,74.8343,74.7397,74.8171,22951.0
2019-06-07 13:20:00,86.98,87.0,86.83,86.9,286549.0,74.8257,74.8429,74.6967,74.7569,286549.0
2019-06-07 13:30:00,86.91,86.99,86.82,86.92,43517.0,74.7655,74.8343,74.6881,74.7741,43517.0
2019-06-07 13:40:00,86.93,86.96,86.82,86.85,21407.0,74.7827,74.8085,74.6881,74.7139,21407.0
2019-06-07 13:50:00,86.85,86.94,86.82,86.94,22555.0,74.7139,74.7913,74.6881,74.7913,22555.0
2019-06-07 14:00:00,86.94,86.96,86.88,86.9,25084.0,74.7913,74.8085,74.7397,74.7569,25084.0
2019-06-07 14:10:00,86.9,86.97,86.88,86.96,27149.0,74.7569,74.8171,74.7397,74.8085,27149.0
2019-06-07 14:20:00,86.95,86.97,86.82,86.88,42524.0,74.7999,74.8171,74.6881,74.7397,42524.0
2019-06-07 14:30:00,86.88,86.94,86.83,86.93,29421.0,74.7397,74.7913,74.6967,74.7827,29421.0
2019-06-07 14:40:00,86.94,87.01,86.83,86.83,33786.0,74.7913,74.8515,74.6967,74.6967,33786.0
2019-06-07 14:50:00,86.84,86.89,86.8,86.82,29161.0,74.7053,74.7483,74.6709,74.6881,29161.0
2019-06-07 15:00:00,86.84,87.04,86.82,86.94,32913.0,74.7053,74.8773,74.6881,74.7913,32913.0
2019-06-07 15:10:00,86.94,87.02,86.91,86.94,29678.0,74.7913,74.8601,74.7655,74.7913,29678.0
2019-06-07 15:20:00,86.95,87.08,86.89,87.02,49214.0,74.7999,74.9117,74.7483,74.8601,49214.0
2019-06-07 15:30:00,87.02,87.08,86.95,86.98,43176.0,74.8601,74.9117,74.7999,74.8257,43176.0
2019-06-07 15:40:00,86.98,87.09,86.87,86.96,70008.0,74.8257,74.9203,74.7311,74.8085,70008.0
2019-06-07 15:50:00,86.97,87.02,86.83,86.85,221932.0,74.8171,74.8601,74.6967,74.7139,221932.0
2019-06-10 09:30:00,87.34,87.9,87.15,87.83,197649.0,75.1354,75.6172,74.972,75.5569,197649.0
2019-06-10 09:40:00,87.86,87.98,87.5,87.5,60903.0,75.5827,75.686,75.273,75.273,60903.0
2019-06-10 09:50:00,87.48,87.67,87.44,87.65,75207.0,75.2558,75.4193,75.2214,75.4021,75207.0
2019-06-10 10:00:00,87.69,87.79,87.57,87.68,36324.0,75.4365,75.5225,75.3333,75.4279,36324.0
2019-06-10 10:10:00,87.69,87.75,87.52,87.59,36147.0,75.4365,75.4881,75.2903,75.3505,36147.0
2019-06-10 10:20:00,87.57,87.59,87.35,87.42,30893.0,75.3333,75.3505,75.144,75.2042,30893.0
2019-06-10 10:30:00,87.41,87.41,87.17,87.26,42667.0,75.1956,75.1956,74.9892,75.0666,42667.0
2019-06-10 10:40:00,87.27,87.48,87.24,87.33,60512.0,75.0752,75.2558,75.0494,75.1268,60512.0
2019-06-10 10:50:00,87.33,87.5,87.18,87.48,35281.0,75.1268,75.273,74.9978,75.2558,35281.0
2019-06-10 11:00:00,87.48,87.67,87.46,87.65,28703.0,75.2558,75.4193,75.2386,75.4021,28703.0
2019-06-10 11:10:00,87.67,87.7,87.58,87.59,29933.0,75.4193,75.4451,75.3419,75.3505,29933.0
2019-06-10 11:20:00,87.6,87.6,87.4,87.41,29234.0,75.3591,75.3591,75.187,75.1956,29234.0
2019-06-10 11:30:00,87.41,87.48,87.38,87.48,33054.0,75.1956,75.2558,75.1698,75.2558,33054.0
2019-06-10 11:40:00,87.47,87.62,87.46,87.55,38026.0,75.2472,75.3763,75.2386,75.3161,38026.0
2019-06-10 11:50:00,87.54,87.67,87.5,87.55,29603.0,75.3075,75.4193,75.273,75.3161,29603.0
2019-06-10 12:00:00,87.55,87.7,87.53,87.67,38239.0,75.3161,75.4451,75.2989,75.4193,38239.0
2019-06-10 12:10:00,87.67,87.68,87.54,87.56,24936.0,75.4193,75.4279,75.3075,75.3247,24936.0
2019-06-10 12:20:00,87.55,87.59,87.46,87.51,28434.0,75.3161,75.3505,75.2386,75.2816,28434.0
2019-06-10 12:30:00,87.52,87.6,87.44,87.6,32369.0,75.2903,75.3591,75.2214,75.3591,32369.0
2019-06-10 12:40:00,87.6,87.63,87.51,87.51,28997.0,75.3591,75.3849,75.2816,75.2816,28997.0
2019-06-10 12:50:00,87.51,87.6,87.46,87.54,103947.0,75.2816,75.3591,75.2386,75.3075,103947.0
2019-06-10 13:00:00,87.54,87.72,87.54,87.58,45592.0,75.3075,75.4623,75.3075,75.3419,45592.0
2019-06-10 13:10:00,87.57,87.73,87.57,87.73,35912.0,75.3333,75.4709,75.3333,75.4709,35912.0
2019-06-10 13:20:00,87.73,87.74,87.66,87.69,22983.0,75.4709,75.4795,75.4107,75.4365,22983.0
2019-06-10 13:30:00,87.69,87.72,87.67,87.67,24936.0,75.4365,75.4623,75.4193,75.4193,24936.0
2019-06-10 13:40:00,87.67,87.71,87.62,87.66,58609.0,75.4193,75.4537,75.3763,75.4107,58609.0
2019-06-10 13:50:00,87.65,87.68,87.55,87.62,39874.0,75.4021,75.4279,75.3161,75.3763,39874.0
2019-06-10 14:00:00,87.62,87.63,87.48,87.51,23086.0,75.3763,75.3849,75.2558,75.2816,23086.0
2019-06-10 14:10:00,87.49,87.55,87.36,87.41,26297.0,75.2644,75.3161,75.1526,75.1956,26297.0
2019-06-10 14:20:00,87.41,87.45,87.28,87.28,38847.0,75.1956,75.23,75.0838,75.0838,38847.0
2019-06-10 14:30:00,87.29,87.42,87.23,87.4,34805.0,75.0924,75.2042,75.0408,75.187,34805.0
2019-06-10 14:40:00,87.4,87.47,87.37,87.4,32494.0,75.187,75.2472,75.1612,75.187,32494.0
2019-06-10 14:50:00,87.4,87.57,87.39,87.57,66897.0,75.187,75.3333,75.1784,75.3333,66897.0
2019-06-10 15:00:00,87.56,87.59,87.48,87.56,20085.0,75.3247,75.3505,75.2558,75.3247,20085.0
2019-06-10 15:10:00,87.55,87.58,87.46,87.52,25906.0,75.3161,75.3419,75.2386,75.2903,25906.0
2019-06-10 15:20:00,87.53,87.56,87.46,87.48,27496.0,75.2989,75.3247,75.2386,75.2558,27496.0
2019-06-10 15:30:00,87.48,87.52,87.39,87.51,60730.0,75.2558,75.2903,75.1784,75.2816,60730.0
2019-06-10 15:40:00,87.51,87.54,87.43,87.44,89214.0,75.2816,75.3075,75.2128,75.2214,89214.0
2019-06-10 15:50:00,87.44,87.57,87.32,87.54,453342.0,75.2214,75.3333,75.1182,75.3075,453342.0
2019-06-11 09:30:00,88.0,88.46,87.65,88.41,184065.0,75.7032,76.0989,75.4021,76.0559,184065.0
2019-06-11 09:40:00,88.43,88.64,88.27,88.36,92654.0,76.0731,76.2537,75.9354,76.0129,92654.0
2019-06-11 09:50:00,88.35,88.49,88.25,88.38,71525.0,76.0043,76.1247,75.9182,76.0301,71525.0
2019-06-11 10:00:00,88.34,88.45,88.22,88.26,50857.0,75.9957,76.0903,75.8924,75.9268,50857.0
2019-06-11 10:10:00,88.25,88.43,88.13,88.37,120750.0,75.9182,76.0731,75.815,76.0215,120750.0
2019-06-11 10:20:00,88.37,88.57,88.34,88.5,112270.0,76.0215,76.1935,75.9957,76.1333,112270.0
2019-06-11 10:30:00,88.51,88.53,88.4,88.51,43366.0,76.1419,76.1591,76.0473,76.1419,43366.0
2019-06-11 10:40:00,88.52,88.53,88.32,88.39,50244.0,76.1505,76.1591,75.9785,76.0387,50244.0
2019-06-11 10:50:00,88.39,88.53,88.24,88.51,44826.0,76.0387,76.1591,75.9096,76.1419,44826.0
2019-06-11 11:00:00,88.5,88.55,88.45,88.53,46189.0,76.1333,76.1763,76.0903,76.1591,46189.0
2019-06-11 11:10:00,88.52,88.57,88.41,88.53,84429.0,76.1505,76.1935,76.0559,76.1591,84429.0
2019-06-11 11:20:00,88.53,88.55,88.43,88.49,38593.0,76.1591,76.1763,76.0731,76.1247,38593.0
2019-06-11 11:30:00,88.5,88.54,88.29,88.35,79424.0,76.1333,76.1677,75.9527,76.0043,79424.0
2019-06-11 11:40:00,88.37,88.45,88.28,88.31,50112.0,76.0215,76.0903,75.9441,75.9699,50112.0
2019-06-11 11:50:00,88.33,88.37,88.17,88.19,44582.0,75.9871,76.0215,75.8494,75.8666,44582.0
2019-06-11 12:00:00,88.19,88.21,87.81,87.88,117095.0,75.8666,75.8838,75.5397,75.5999,117095.0
2019-06-11 12:10:00,87.88,87.96,87.73,87.76,56790.0,75.5999,75.6688,75.4709,75.4967,56790.0
2019-06-11 12:20:00,87.76,87.86,87.67,87.76,60287.0,75.4967,75.5827,75.4193,75.4967,60287.0
2019-06-11 12:30:00,87.75,87.92,87.75,87.88,71302.0,75.4881,75.6344,75.4881,75.5999,71302.0
2019-06-11 12:40:00,87.88,87.91,87.81,87.89,47508.0,75.5999,75.6258,75.5397,75.6085,47508.0
2019-06-11 12:50:00,87.9,87.99,87.79,87.8,32046.0,75.6172,75.6946,75.5225,75.5311,32046.0
2019-06-11 13:00:00,87.8,87.89,87.76,87.85,33451.0,75.5311,75.6085,75.4967,75.5741,33451.0
2019-06-11 13:10:00,87.84,88.08,87.8,88.0,43889.0,75.5655,75.772,75.5311,75.7032,43889.0
2019-06-11 13:20:00,88.01,88.01,87.88,87.96,37357.0,75.7118,75.7118,75.5999,75.6688,37357.0
2019-06-11 13:30:00,87.96,88.01,87.91,87.99,22181.0,75.6688,75.7118,75.6258,75.6946,22181.0
2019-06-11 13:40:00,88.0,88.04,87.95,87.98,29778.0,75.7032,75.7376,75.6602,75.686,29778.0
2019-06-11 13:50:00,87.98,88.01,87.95,87.98,39472.0,75.686,75.7118,75.6602,75.686,39472.0
2019-06-11 14:00:00,87.99,88.04,87.91,87.93,66294.0,75.6946,75.7376,75.6258,75.643,66294.0
2019-06-11 14:10:00,87.94,87.94,87.82,87.84,58372.0,75.6516,75.6516,75.5483,75.5655,58372.0
2019-06-11 14:20:00,87.84,87.95,87.83,87.86,53004.0,75.5655,75.6602,75.5569,75.5827,53004.0
2019-06-11 14:30:00,87.85,87.86,87.62,87.64,77803.0,75.5741,75.5827,75.3763,75.3935,77803.0
2019-06-11 14:40:00,87.65,87.74,87.65,87.73,44015.0,75.4021,75.4795,75.4021,75.4709,44015.0
2019-06-11 14:50:00,87.73,87.88,87.7,87.88,40559.0,75.4709,75.5999,75.4451,75.5999,40559.0
2019-06-11 15:00:00,87.87,87.92,87.8,87.91,76386.0,75.5913,75.6344,75.5311,75.6258,76386.0
2019-06-11 15:10:00,87.91,88.01,87.87,87.99,44085.0,75.6258,75.7118,75.5913,75.6946,44085.0
2019-06-11 15:20:00,87.99,88.05,87.89,87.92,123410.0,75.6946,75.7462,75.6085,75.6344,123410.0
2019-06-11 15:30:00,87.92,88.09,87.89,88.0,148405.0,75.6344,75.7806,75.6085,75.7032,148405.0
2019-06-11 15:40:00,87.99,88.07,87.95,88.01,160577.0,75.6946,75.7634,75.6602,75.7118,160577.0
2019-06-11 15:50:00,88.01,88.01,87.73,87.88,428811.0,75.7118,75.7118,75.4709,75.5999,428811.0
2019-06-12 09:30:00,87.91,88.18,87.59,88.15,100630.0,75.6258,75.858,75.3505,75.8322,100630.0
2019-06-12 09:40:00,88.16,88.39,88.11,88.26,61055.0,75.8408,76.0387,75.7978,75.9268,61055.0
2019-06-12 09:50:00,88.24,88.39,88.08,88.24,53872.0,75.9096,76.0387,75.772,75.9096,53872.0
2019-06-12 10:00:00,88.25,88.27,87.82,87.84,107537.0,75.9182,75.9354,75.5483,75.5655,107537.0
2019-06-12 10:10:00,87.85,87.87,87.59,87.67,217786.0,75.5741,75.5913,75.3505,75.4193,217786.0
2019-06-12 10:20:00,87.66,87.92,87.62,87.92,77209.0,75.4107,75.6344,75.3763,75.6344,77209.0
2019-06-12 10:30:00,87.93,88.09,87.74,88.06,94084.0,75.643,75.7806,75.4795,75.7548,94084.0
2019-06-12 10:40:00,88.08,88.11,87.96,88.04,68951.0,75.772,75.7978,75.6688,75.7376,68951.0
2019-06-12 10:50:00,88.02,88.11,87.94,88.02,149183.0,75.7204,75.7978,75.6516,75.7204,149183.0
2019-06-12 11:00:00,88.0,88.09,87.97,88.03,52603.0,75.7032,75.7806,75.6774,75.729,52603.0
2019-06-12 11:10:00,88.02,88.04,87.89,87.97,72036.0,75.7204,75.7376,75.6085,75.6774,72036.0
2019-06-12 11:20:00,87.98,87.98,87.84,87.87,56382.0,75.686,75.686,75.5655,75.5913,56382.0
2019-06-12 11:30:00,87.87,87.97,87.83,87.94,60507.0,75.5913,75.6774,75.5569,75.6516,60507.0
2019-06-12 11:40:00,87.93,88.03,87.9,87.93,35666.0,75.643,75.729,75.6172,75.643,35666.0
2019-06-12 11:50:00,87.91,87.93,87.83,87.84,39005.0,75.6258,75.643,75.5569,75.5655,39005.0
2019-06-12 12:00:00,87.84,87.93,87.83,87.89,35044.0,75.5655,75.643,75.5569,75.6085,35044.0
2019-06-12 12:10:00,87.89,88.0,87.87,87.98,39260.0,75.6085,75.7032,75.5913,75.686,39260.0
2019-06-12 12:20:00,87.97,88.07,87.96,87.99,44490.0,75.6774,75.7634,75.6688,75.6946,44490.0
2019-06-12 12:30:00,88.0,88.02,87.91,87.97,44724.0,75.7032,75.7204,75.6258,75.6774,44724.0
2019-06-12 12:40:00,87.95,88.05,87.75,88.02,106738.0,75.6602,75.7462,75.4881,75.7204,106738.0
2019-06-12 12:50:00,88.03,88.08,88.0,88.01,71062.0,75.729,75.772,75.7032,75.7118,71062.0
2019-06-12 13:00:00,88.02,88.04,87.92,88.01,58109.0,75.7204,75.7376,75.6344,75.7118,58109.0
2019-06-12 13:10:00,88.0,88.04,87.92,88.04,38430.0,75.7032,75.7376,75.6344,75.7376,38430.0
2019-06-12 13:20:00,88.06,88.13,88.01,88.01,31365.0,75.7548,75.815,75.7118,75.7118,31365.0
2019-06-12 13:30:00,88.01,88.06,88.0,88.03,31240.0,75.7118,75.7548,75.7032,75.729,31240.0
2019-06-12 13:40:00,88.02,88.06,87.98,88.04,28401.0,75.7204,75.7548,75.686,75.7376,28401.0
2019-06-12 13:50:00,88.05,88.07,87.97,88.05,36405.0,75.7462,75.7634,75.6774,75.7462,36405.0
2019-06-12 14:00:00,88.06,88.12,88.02,88.04,43586.0,75.7548,75.8064,75.7204,75.7376,43586.0
2019-06-12 14:10:00,88.04,88.11,88.04,88.06,24868.0,75.7376,75.7978,75.7376,75.7548,24868.0
2019-06-12 14:20:00,88.07,88.15,88.06,88.15,33656.0,75.7634,75.8322,75.7548,75.8322,33656.0
2019-06-12 14:30:00,88.15,88.19,88.11,88.15,40692.0,75.8322,75.8666,75.7978,75.8322,40692.0
2019-06-12 14:40:00,88.15,88.22,88.12,88.2,41959.0,75.8322,75.8924,75.8064,75.8752,41959.0
2019-06-12 14:50:00,88.19,88.22,88.16,88.17,54190.0,75.8666,75.8924,75.8408,75.8494,54190.0
2019-06-12 15:00:00,88.16,88.17,88.06,88.13,52346.0,75.8408,75.8494,75.7548,75.815,52346.0
2019-06-12 15:10:00,88.12,88.17,88.11,88.13,34218.0,75.8064,75.8494,75.7978,75.815,34218.0
2019-06-12 15:20:00,88.13,88.14,88.01,88.05,79372.0,75.815,75.8236,75.7118,75.7462,79372.0
2019-06-12 15:30:00,88.04,88.13,88.01,88.13,75228.0,75.7376,75.815,75.7118,75.815,75228.0
2019-06-12 15:40:00,88.13,88.2,88.1,88.17,99058.0,75.815,75.8752,75.7892,75.8494,99058.0
2019-06-12 15:50:00,88.18,88.3,88.17,88.28,234824.0,75.858,75.9613,75.8494,75.9441,234824.0
2019-06-13 09:30:00,88.46,89.15,88.44,88.89,157247.0,76.0989,76.6925,76.0817,76.4688,157247.0
2019-06-13 09:40:00,88.86,89.13,88.58,88.73,90366.0,76.443,76.6753,76.2021,76.3312,90366.0
2019-06-13 09:50:00,88.73,88.81,88.44,88.47,56704.0,76.3312,76.4,76.0817,76.1075,56704.0
2019-06-13 10:00:00,88.44,88.53,88.32,88.4,47983.0,76.0817,76.1591,75.9785,76.0473,47983.0
2019-06-13 10:10:00,88.4,88.56,88.34,88.45,42354.0,76.0473,76.1849,75.9957,76.0903,42354.0
2019-06-13 10:20:00,88.45,88.51,88.33,88.51,38604.0,76.0903,76.1419,75.9871,76.1419,38604.0
2019-06-13 10:30:00,88.52,88.53,88.29,88.42,42994.0,76.1505,76.1591,75.9527,76.0645,42994.0
2019-06-13 10:40:00,88.44,88.44,88.24,88.4,39331.0,76.0817,76.0817,75.9096,76.0473,39331.0
2019-06-13 10:50:00,88.42,88.71,88.35,88.38,59755.0,76.0645,76.314,76.0043,76.0301,59755.0
2019-06-13 11:00:00,88.36,88.52,88.21,88.25,50821.0,76.0129,76.1505,75.8838,75.9182,50821.0
2019-06-13 11:10:00,88.25,88.32,88.17,88.27,46304.0,75.9182,75.9785,75.8494,75.9354,46304.0
2019-06-13 11:20:00,88.28,88.4,88.25,88.27,54223.0,75.9441,76.0473,75.9182,75.9354,54223.0
2019-06-13 11:30:00,88.26,88.28,88.12,88.22,42692.0,75.9268,75.9441,75.8064,75.8924,42692.0
2019-06-13 11:40:00,88.22,88.3,88.2,88.28,34728.0,75.8924,75.9613,75.8752,75.9441,34728.0
2019-06-13 11:50:00,88.28,88.29,88.2,88.22,39203.0,75.9441,75.9527,75.8752,75.8924,39203.0
2019-06-13 12:00:00,88.21,88.36,88.18,88.28,47421.0,75.8838,76.0129,75.858,75.9441,47421.0
2019-06-13 12:10:00,88.29,88.32,88.22,88.31,31370.0,75.9527,75.9785,75.8924,75.9699,31370.0
2019-06-13 12:20:00,88.31,88.42,88.29,88.31,34926.0,75.9699,76.0645,75.9527,75.9699,34926.0
2019-06-13 12:30:00,88.3,88.31,88.21,88.22,30587.0,75.9613,75.9699,75.8838,75.8924,30587.0
2019-06-13 12:40:00,88.22,88.47,88.17,88.45,37135.0,75.8924,76.1075,75.8494,76.0903,37135.0
2019-06-13 12:50:00,88.45,88.65,88.43,88.59,41538.0,76.0903,76.2623,76.0731,76.2107,41538.0
2019-06-13 13:00:00,88.6,88.67,88.49,88.58,47043.0,76.2193,76.2796,76.1247,76.2021,47043.0
2019-06-13 13:10:00,88.56,88.64,88.38,88.38,48995.0,76.1849,76.2537,76.0301,76.0301,48995.0
2019-06-13 13:20:00,88.38,88.5,88.34,88.5,81416.0,76.0301,76.1333,75.9957,76.1333,81416.0
2019-06-13 13:30:00,88.5,88.51,88.28,88.43,39618.0,76.1333,76.1419,75.9441,76.0731,39618.0
2019-06-13 13:40:00,88.43,88.5,88.4,88.46,28273.0,76.0731,76.1333,76.0473,76.0989,28273.0
2019-06-13 13:50:00,88.45,88.46,88.37,88.42,23563.0,76.0903,76.0989,76.0215,76.0645,23563.0
2019-06-13 14:00:00,88.42,88.44,88.39,88.39,25556.0,76.0645,76.0817,76.0387,76.0387,25556.0
2019-06-13 14:10:00,88.4,88.43,88.33,88.36,30204.0,76.0473,76.0731,75.9871,76.0129,30204.0
2019-06-13 14:20:00,88.36,88.48,88.35,88.44,32223.0,76.0129,76.1161,76.0043,76.0817,32223.0
2019-06-13 14:30:00,88.43,88.43,88.29,88.35,32996.0,76.0731,76.0731,75.9527,76.0043,32996.0
2019-06-13 14:40:00,88.36,88.46,88.33,88.36,32525.0,76.0129,76.0989,75.9871,76.0129,32525.0
2019-06-13 14:50:00,88.38,88.45,88.31,88.39,37585.0,76.0301,76.0903,75.9699,76.0387,37585.0
2019-06-13 15:00:00,88.39,88.39,88.23,88.25,40959.0,76.0387,76.0387,75.901,75.9182,40959.0
2019-06-13 15:10:00,88.27,88.33,88.24,88.3,39479.0,75.9354,75.9871,75.9096,75.9613,39479.0
2019-06-13 15:20:00,88.32,88.37,88.31,88.32,49694.0,75.9785,76.0215,75.9699,75.9785,49694.0
2019-06-13 15:30:00,88.34,88.38,88.23,88.23,120936.0,75.9957,76.0301,75.901,75.901,120936.0
2019-06-13 15:40:00,88.23,88.25,88.09,88.19,122810.0,75.901,75.9182,75.7806,75.8666,122810.0
2019-06-13 15:50:00,88.19,88.32,87.97,88.31,306044.0,75.8666,75.9785,75.6774,75.9699,306044.0
2019-06-14 09:30:00,88.3,88.73,88.15,88.57,118821.0,75.9613,76.3312,75.8322,76.1935,118821.0
2019-06-14 09:40:00,88.61,88.61,88.28,88.31,60921.0,76.2279,76.2279,75.9441,75.9699,60921.0
2019-06-14 09:50:00,88.32,88.37,88.14,88.24,48659.0,75.9785,76.0215,75.8236,75.9096,48659.0
2019-06-14 10:00:00,88.22,88.24,87.82,87.9,67412.0,75.8924,75.9096,75.5483,75.6172,67412.0
2019-06-14 10:10:00,87.91,87.99,87.78,87.83,60495.0,75.6258,75.6946,75.5139,75.5569,60495.0
2019-06-14 10:20:00,87.82,88.01,87.78,87.93,58682.0,75.5483,75.7118,75.5139,75.643,58682.0
2019-06-14 10:30:00,87.94,88.0,87.46,87.46,64099.0,75.6516,75.7032,75.2386,75.2386,64099.0
2019-06-14 10:40:00,87.48,87.63,87.27,87.59,144367.0,75.2558,75.3849,75.0752,75.3505,144367.0
2019-06-14 10:50:00,87.59,87.61,87.41,87.56,67596.0,75.3505,75.3677,75.1956,75.3247,67596.0
2019-06-14 11:00:00,87.57,87.81,87.52,87.55,74277.0,75.3333,75.5397,75.2903,75.3161,74277.0
2019-06-14 11:10:00,87.54,87.63,87.49,87.62,42995.0,75.3075,75.3849,75.2644,75.3763,42995.0
2019-06-14 11:20:00,87.6,87.81,87.59,87.75,53914.0,75.3591,75.5397,75.3505,75.4881,53914.0
2019-06-14 11:30:00,87.75,87.82,87.58,87.81,59959.0,75.4881,75.5483,75.3419,75.5397,59959.0
2019-06-14 11:40:00,87.81,87.86,87.72,87.77,31044.0,75.5397,75.5827,75.4623,75.5053,31044.0
2019-06-14 11:50:00,87.77,87.87,87.72,87.76,36617.0,75.5053,75.5913,75.4623,75.4967,36617.0
2019-06-14 12:00:00,87.77,87.8,87.71,87.79,33535.0,75.5053,75.5311,75.4537,75.5225,33535.0
2019-06-14 12:10:00,87.78,87.83,87.73,87.79,32574.0,75.5139,75.5569,75.4709,75.5225,32574.0
2019-06-14 12:20:00,87.78,87.98,87.73,87.95,32017.0,75.5139,75.686,75.4709,75.6602,32017.0
2019-06-14 12:30:00,87.93,88.06,87.93,88.01,46073.0,75.643,75.7548,75.643,75.7118,46073.0
2019-06-14 12:40:00,88.0,88.01,87.91,87.96,46840.0,75.7032,75.7118,75.6258,75.6688,46840.0
2019-06-14 12:50:00,87.97,88.03,87.93,87.99,40374.0,75.6774,75.729,75.643,75.6946,40374.0
2019-06-14 13:00:00,87.98,87.98,87.84,87.87,36748.0,75.686,75.686,75.5655,75.5913,36748.0
2019-06-14 13:10:00,87.87,87.88,87.73,87.86,75791.0,75.5913,75.5999,75.4709,75.5827,75791.0
2019-06-14 13:20:00,87.87,87.97,87.86,87.93,32296.0,75.5913,75.6774,75.5827,75.643,32296.0
2019-06-14 13:30:00,87.93,88.05,87.93,87.99,71756.0,75.643,75.7462,75.643,75.6946,71756.0
2019-06-14 13:40:00,88.0,88.03,87.89,87.91,71260.0,75.7032,75.729,75.6085,75.6258,71260.0
2019-06-14 13:50:00,87.9,87.95,87.85,87.87,42664.0,75.6172,75.6602,75.5741,75.5913,42664.0
2019-06-14 14:00:00,87.86,87.95,87.85,87.88,39325.0,75.5827,75.6602,75.5741,75.5999,39325.0
2019-06-14 14:10:00,87.87,87.97,87.84,87.95,42246.0,75.5913,75.6774,75.5655,75.6602,42246.0
2019-06-14 14:20:00,87.94,87.99,87.89,87.92,33277.0,75.6516,75.6946,75.6085,75.6344,33277.0
2019-06-14 14:30:00,87.92,87.96,87.89,87.93,41061.0,75.6344,75.6688,75.6085,75.643,41061.0
2019-06-14 14:40:00,87.95,88.01,87.9,87.97,44684.0,75.6602,75.7118,75.6172,75.6774,44684.0
2019-06-14 14:50:00,87.95,87.97,87.9,87.94,34262.0,75.6602,75.6774,75.6172,75.6516,34262.0
2019-06-14 15:00:00,87.94,88.05,87.89,87.96,59908.0,75.6516,75.7462,75.6085,75.6688,59908.0
2019-06-14 15:10:00,87.96,88.0,87.92,87.99,42464.0,75.6688,75.7032,75.6344,75.6946,42464.0
2019-06-14 15:20:00,88.0,88.05,87.87,87.88,131853.0,75.7032,75.7462,75.5913,75.5999,131853.0
2019-06-14 15:30:00,87.88,88.05,87.86,87.98,124583.0,75.5999,75.7462,75.5827,75.686,124583.0
2019-06-14 15:40:00,87.98,87.98,87.73,87.76,162615.0,75.686,75.686,75.4709,75.4967,162615.0
2019-06-14 15:50:00,87.76,87.87,87.75,87.8,361547.0,75.4967,75.5913,75.4881,75.5311,361547.0
2019-06-17 09:30:00,87.19,87.6,86.35,86.77,311618.0,75.0064,75.3591,74.2837,74.6451,311618.0
2019-06-17 09:40:00,86.79,87.1,86.61,86.97,107788.0,74.6623,74.9289,74.5074,74.8171,107788.0
2019-06-17 09:50:00,86.98,87.04,86.63,86.75,90448.0,74.8257,74.8773,74.5246,74.6278,90448.0
2019-06-17 10:00:00,86.73,86.76,86.31,86.43,142575.0,74.6106,74.6365,74.2493,74.3526,142575.0
2019-06-17 10:10:00,86.45,86.57,86.35,86.49,140717.0,74.3698,74.473,74.2837,74.4042,140717.0
2019-06-17 10:20:00,86.49,86.58,86.28,86.3,97232.0,74.4042,74.4816,74.2235,74.2407,97232.0
2019-06-17 10:30:00,86.31,86.55,86.28,86.49,164622.0,74.2493,74.4558,74.2235,74.4042,164622.0
2019-06-17 10:40:00,86.49,86.72,86.35,86.66,139065.0,74.4042,74.602,74.2837,74.5504,139065.0
2019-06-17 10:50:00,86.66,86.91,86.65,86.84,64608.0,74.5504,74.7655,74.5418,74.7053,64608.0
2019-06-17 11:00:00,86.85,86.96,86.83,86.93,70420.0,74.7139,74.8085,74.6967,74.7827,70420.0
2019-06-17 11:10:00,86.92,86.99,86.69,86.99,104286.0,74.7741,74.8343,74.5762,74.8343,104286.0
2019-06-17 11:20:00,86.99,87.25,86.96,87.18,69838.0,74.8343,75.058,74.8085,74.9978,69838.0
2019-06-17 11:30:00,87.18,87.19,87.09,87.15,53213.0,74.9978,75.0064,74.9203,74.972,53213.0
2019-06-17 11:40:00,87.14,87.16,87.05,87.09,86168.0,74.9634,74.9806,74.8859,74.9203,86168.0
2019-06-17 11:50:00,87.09,87.21,87.02,87.19,54995.0,74.9203,75.0236,74.8601,75.0064,54995.0
2019-06-17 12:00:00,87.18,87.23,87.09,87.22,38945.0,74.9978,75.0408,74.9203,75.0322,38945.0
2019-06-17 12:10:00,87.22,87.23,87.1,87.17,63995.0,75.0322,75.0408,74.9289,74.9892,63995.0
2019-06-17 12:20:00,87.17,87.2,87.13,87.19,38647.0,74.9892,75.015,74.9547,75.0064,38647.0
2019-06-17 12:30:00,87.19,87.42,87.17,87.42,51896.0,75.0064,75.2042,74.9892,75.2042,51896.0
2019-06-17 12:40:00,87.44,87.47,87.38,87.42,43168.0,75.2214,75.2472,75.1698,75.2042,43168.0
2019-06-17 12:50:00,87.42,87.45,87.37,87.4,23492.0,75.2042,75.23,75.1612,75.187,23492.0
2019-06-17 13:00:00,87.41,87.49,87.39,87.45,28947.0,75.1956,75.2644,75.1784,75.23,28947.0
2019-06-17 13:10:00,87.45,87.49,87.29,87.36,33297.0,75.23,75.2644,75.0924,75.1526,33297.0
2019-06-17 13:20:00,87.35,87.41,87.32,87.36,29158.0,75.144,75.1956,75.1182,75.1526,29158.0
2019-06-17 13:30:00,87.35,87.36,87.31,87.36,20227.0,75.144,75.1526,75.1096,75.1526,20227.0
2019-06-17 13:40:00,87.36,87.38,87.27,87.29,26066.0,75.1526,75.1698,75.0752,75.0924,26066.0
2019-06-17 13:50:00,87.29,87.33,87.26,87.33,24050.0,75.0924,75.1268,75.0666,75.1268,24050.0
2019-06-17 14:00:00,87.35,87.41,87.31,87.33,33394.0,75.144,75.1956,75.1096,75.1268,33394.0
2019-06-17 14:10:00,87.34,87.37,87.27,87.3,58512.0,75.1354,75.1612,75.0752,75.101,58512.0
2019-06-17 14:20:00,87.3,87.34,87.26,87.29,33035.0,75.101,75.1354,75.0666,75.0924,33035.0
2019-06-17 14:30:00,87.3,87.44,87.3,87.42,32856.0,75.101,75.2214,75.101,75.2042,32856.0
2019-06-17 14:40:00,87.42,87.43,87.31,87.36,34148.0,75.2042,75.2128,75.1096,75.1526,34148.0
2019-06-17 14:50:00,87.36,87.39,87.32,87.38,26249.0,75.1526,75.1784,75.1182,75.1698,26249.0
2019-06-17 15:00:00,87.37,87.37,87.27,87.33,28601.0,75.1612,75.1612,75.0752,75.1268,28601.0
2019-06-17 15:10:00,87.33,87.36,87.27,87.29,34803.0,75.1268,75.1526,75.0752,75.0924,34803.0
2019-06-17 15:20:00,87.3,87.32,87.23,87.23,33657.0,75.101,75.1182,75.0408,75.0408,33657.0
2019-06-17 15:30:00,87.23,87.29,87.16,87.25,69887.0,75.0408,75.0924,74.9806,75.058,69887.0
2019-06-17 15:40:00,87.25,87.25,87.1,87.1,125775.0,75.058,75.058,74.9289,74.9289,125775.0
2019-06-17 15:50:00,87.11,87.16,87.03,87.14,280654.0,74.9375,74.9806,74.8687,74.9634,280654.0
2019-06-18 09:30:00,87.51,87.61,86.72,87.09,269346.0,75.2816,75.3677,74.602,74.9203,269346.0
2019-06-18 09:40:00,87.16,87.46,86.96,87.46,112171.0,74.9806,75.2386,74.8085,75.2386,112171.0
2019-06-18 09:50:00,87.47,87.47,87.22,87.24,90000.0,75.2472,75.2472,75.0322,75.0494,90000.0
2019-06-18 10:00:00,87.23,87.39,87.05,87.09,63019.0,75.0408,75.1784,74.8859,74.9203,63019.0
2019-06-18 10:10:00,87.08,87.12,86.74,86.76,79146.0,74.9117,74.9461,74.6192,74.6365,79146.0
2019-06-18 10:20:00,86.76,86.95,86.76,86.9,50553.0,74.6365,74.7999,74.6365,74.7569,50553.0
2019-06-18 10:30:00,86.9,86.94,86.77,86.78,49868.0,74.7569,74.7913,74.6451,74.6537,49868.0
2019-06-18 10:40:00,86.79,87.0,86.78,86.97,63131.0,74.6623,74.8429,74.6537,74.8171,63131.0
2019-06-18 10:50:00,86.97,87.21,86.96,87.15,53450.0,74.8171,75.0236,74.8085,74.972,53450.0
2019-06-18 11:00:00,87.15,87.3,87.15,87.21,89390.0,74.972,75.101,74.972,75.0236,89390.0
2019-06-18 11:10:00,87.22,87.22,87.05,87.09,48953.0,75.0322,75.0322,74.8859,74.9203,48953.0
2019-06-18 11:20:00,87.09,87.13,86.94,87.06,72705.0,74.9203,74.9547,74.7913,74.8945,72705.0
2019-06-18 11:30:00,87.04,87.13,86.97,87.11,48404.0,74.8773,74.9547,74.8171,74.9375,48404.0
2019-06-18 11:40:00,87.11,87.14,86.96,86.99,47882.0,74.9375,74.9634,74.8085,74.8343,47882.0
2019-06-18 11:50:00,86.97,86.97,86.75,86.77,44278.0,74.8171,74.8171,74.6278,74.6451,44278.0
2019-06-18 12:00:00,86.76,86.79,86.57,86.65,86089.0,74.6365,74.6623,74.473,74.5418,86089.0
2019-06-18 12:10:00,86.65,86.68,86.52,86.58,57551.0,74.5418,74.5676,74.43,74.4816,57551.0
2019-06-18 12:20:00,86.59,86.69,86.53,86.67,34379.0,74.4902,74.5762,74.4386,74.559,34379.0
2019-06-18 12:30:00,86.67,86.68,86.59,86.59,37185.0,74.559,74.5676,74.4902,74.4902,37185.0
2019-06-18 12:40:00,86.6,86.63,86.49,86.63,34792.0,74.4988,74.5246,74.4042,74.5246,34792.0
2019-06-18 12:50:00,86.62,86.62,86.51,86.52,32407.0,74.516,74.516,74.4214,74.43,32407.0
2019-06-18 13:00:00,86.51,86.65,86.48,86.58,71359.0,74.4214,74.5418,74.3956,74.4816,71359.0
2019-06-18 13:10:00,86.58,86.83,86.57,86.76,54788.0,74.4816,74.6967,74.473,74.6365,54788.0
2019-06-18 13:20:00,86.76,86.77,86.64,86.66,73420.0,74.6365,74.6451,74.5332,74.5504,73420.0
2019-06-18 13:30:00,86.66,86.77,86.64,86.71,44289.0,74.5504,74.6451,74.5332,74.5934,44289.0
2019-06-18 13:40:00,86.71,86.77,86.67,86.7,36711.0,74.5934,74.6451,74.559,74.5848,36711.0
2019-06-18 13:50:00,86.69,86.75,86.68,86.71,108870.0,74.5762,74.6278,74.5676,74.5934,108870.0
2019-06-18 14:00:00,86.71,86.73,86.6,86.67,58229.0,74.5934,74.6106,74.4988,74.559,58229.0
2019-06-18 14:10:00,86.67,86.69,86.59,86.59,81712.0,74.559,74.5762,74.4902,74.4902,81712.0
2019-06-18 14:20:00,86.59,86.6,86.49,86.5,51423.0,74.4902,74.4988,74.4042,74.4128,51423.0
2019-06-18 14:30:00,86.49,86.54,86.48,86.52,48683.0,74.4042,74.4472,74.3956,74.43,48683.0
2019-06-18 14:40:00,86.52,86.55,86.47,86.49,55194.0,74.43,74.4558,74.387,74.4042,55194.0
2019-06-18 14:50:00,86.5,86.54,86.32,86.39,71416.0,74.4128,74.4472,74.2579,74.3182,71416.0
2019-06-18 15:00:00,86.39,86.49,86.32,86.44,87019.0,74.3182,74.4042,74.2579,74.3612,87019.0
2019-06-18 15:10:00,86.43,86.53,86.42,86.51,72042.0,74.3526,74.4386,74.344,74.4214,72042.0
2019-06-18 15:20:00,86.51,86.51,86.39,86.39,76183.0,74.4214,74.4214,74.3182,74.3182,76183.0
2019-06-18 15:30:00,86.39,86.42,86.27,86.33,128302.0,74.3182,74.344,74.2149,74.2665,128302.0
2019-06-18 15:40:00,86.33,86.58,86.28,86.5,199382.0,74.2665,74.4816,74.2235,74.4128,199382.0
2019-06-18 15:50:00,86.5,86.53,86.32,86.47,329032.0,74.4128,74.4386,74.2579,74.387,329032.0
2019-06-19 09:30:00,86.54,86.75,85.9,86.14,162130.0,74.4472,74.6278,73.8966,74.1031,162130.0
2019-06-19 09:40:00,86.16,86.23,85.85,86.11,72220.0,74.1203,74.1805,73.8536,74.0773,72220.0
2019-06-19 09:50:00,86.06,86.29,86.05,86.25,61090.0,74.0343,74.2321,74.0257,74.1977,61090.0
2019-06-19 10:00:00,86.25,86.47,86.21,86.42,95223.0,74.1977,74.387,74.1633,74.344,95223.0
2019-06-19 10:10:00,86.43,86.49,86.35,86.44,58340.0,74.3526,74.4042,74.2837,74.3612,58340.0
2019-06-19 10:20:00,86.43,86.5,86.31,86.38,51856.0,74.3526,74.4128,74.2493,74.3096,51856.0
2019-06-19 10:30:00,86.39,86.43,86.17,86.25,31566.0,74.3182,74.3526,74.1289,74.1977,31566.0
2019-06-19 10:40:00,86.25,86.32,86.14,86.31,70608.0,74.1977,74.2579,74.1031,74.2493,70608.0
2019-06-19 10:50:00,86.31,86.38,86.24,86.27,30757.0,74.2493,74.3096,74.1891,74.2149,30757.0
2019-06-19 11:00:00,86.27,86.29,86.14,86.17,42376.0,74.2149,74.2321,74.1031,74.1289,42376.0
2019-06-19 11:10:00,86.18,86.19,86.02,86.11,54422.0,74.1375,74.1461,73.9999,74.0773,54422.0
2019-06-19 11:20:00,86.11,86.23,86.1,86.19,41242.0,74.0773,74.1805,74.0687,74.1461,41242.0
2019-06-19 11:30:00,86.19,86.26,86.14,86.15,30205.0,74.1461,74.2063,74.1031,74.1117,30205.0
2019-06-19 11:40:00,86.15,86.22,86.03,86.06,54313.0,74.1117,74.1719,74.0085,74.0343,54313.0
2019-06-19 11:50:00,86.07,86.13,86.01,86.04,68393.0,74.0429,74.0945,73.9913,74.0171,68393.0
2019-06-19 12:00:00,86.04,86.05,85.78,85.81,62140.0,74.0171,74.0257,73.7934,73.8192,62140.0
2019-06-19 12:10:00,85.81,85.85,85.68,85.79,64526.0,73.8192,73.8536,73.7074,73.802,64526.0
2019-06-19 12:20:00,85.78,85.93,85.74,85.92,45529.0,73.7934,73.9224,73.759,73.9138,45529.0
2019-06-19 12:30:00,85.91,85.92,85.83,85.92,43853.0,73.9052,73.9138,73.8364,73.9138,43853.0
2019-06-19 12:40:00,85.9,86.03,85.85,86.02,86213.0,73.8966,74.0085,73.8536,73.9999,86213.0
2019-06-19 12:50:00,86.04,86.1,85.87,85.88,44774.0,74.0171,74.0687,73.8708,73.8794,44774.0
2019-06-19 13:00:00,85.88,85.88,85.63,85.72,200997.0,73.8794,73.8794,73.6644,73.7418,200997.0
2019-06-19 13:10:00,85.73,85.83,85.67,85.75,62343.0,73.7504,73.8364,73.6988,73.7676,62343.0
2019-06-19 13:20:00,85.75,85.85,85.73,85.77,86239.0,73.7676,73.8536,73.7504,73.7848,86239.0
2019-06-19 13:30:00,85.79,86.02,85.77,86.02,73610.0,73.802,73.9999,73.7848,73.9999,73610.0
2019-06-19 13:40:00,86.02,86.03,85.86,85.92,32849.0,73.9999,74.0085,73.8622,73.9138,32849.0
2019-06-19 13:50:00,85.91,86.08,85.9,86.08,46163.0,73.9052,74.0515,73.8966,74.0515,46163.0
2019-06-19 14:00:00,86.09,86.34,85.89,86.15,83162.0,74.0601,74.2751,73.888,74.1117,83162.0
2019-06-19 14:10:00,86.16,86.27,86.1,86.21,68979.0,74.1203,74.2149,74.0687,74.1633,68979.0
2019-06-19 14:20:00,86.19,86.24,86.07,86.24,36711.0,74.1461,74.1891,74.0429,74.1891,36711.0
2019-06-19 14:30:00,86.24,86.34,86.06,86.06,55448.0,74.1891,74.2751,74.0343,74.0343,55448.0
2019-06-19 14:40:00,86.03,86.19,86.01,86.06,37564.0,74.0085,74.1461,73.9913,74.0343,37564.0
2019-06-19 14:50:00,86.06,86.27,86.06,86.22,36190.0,74.0343,74.2149,74.0343,74.1719,36190.0
2019-06-19 15:00:00,86.21,86.31,86.15,86.22,51235.0,74.1633,74.2493,74.1117,74.1719,51235.0
2019-06-19 15:10:00,86.24,86.3,86.17,86.29,88914.0,74.1891,74.2407,74.1289,74.2321,88914.0
2019-06-19 15:20:00,86.29,86.38,86.26,86.31,61231.0,74.2321,74.3096,74.2063,74.2493,61231.0
2019-06-19 15:30:00,86.31,86.37,86.12,86.16,69268.0,74.2493,74.3009,74.0859,74.1203,69268.0
2019-06-19 15:40:00,86.16,86.35,86.12,86.26,119373.0,74.1203,74.2837,74.0859,74.2063,119373.0
2019-06-19 15:50:00,86.26,86.41,86.17,86.17,278642.0,74.2063,74.3354,74.1289,74.1289,278642.0
2019-06-20 09:30:00,86.66,86.66,85.83,86.36,137796.0,74.5504,74.5504,73.8364,74.2923,137796.0
2019-06-20 09:40:00,86.34,86.54,86.21,86.36,57223.0,74.2751,74.4472,74.1633,74.2923,57223.0
2019-06-20 09:50:00,86.39,86.69,86.39,86.56,49106.0,74.3182,74.5762,74.3182,74.4644,49106.0
2019-06-20 10:00:00,86.53,86.58,86.35,86.37,53813.0,74.4386,74.4816,74.2837,74.3009,53813.0
2019-06-20 10:10:00,86.35,86.47,86.26,86.26,32184.0,74.2837,74.387,74.2063,74.2063,32184.0
2019-06-20 10:20:00,86.25,86.45,86.2,86.4,47092.0,74.1977,74.3698,74.1547,74.3268,47092.0
2019-06-20 10:30:00,86.4,86.44,86.21,86.27,56522.0,74.3268,74.3612,74.1633,74.2149,56522.0
2019-06-20 10:40:00,86.28,86.31,86.1,86.13,65448.0,74.2235,74.2493,74.0687,74.0945,65448.0
2019-06-20 10:50:00,86.13,86.24,86.07,86.09,54222.0,74.0945,74.1891,74.0429,74.0601,54222.0
2019-06-20 11:00:00,86.09,86.14,85.67,85.73,54588.0,74.0601,74.1031,73.6988,73.7504,54588.0
2019-06-20 11:10:00,85.75,85.78,85.53,85.68,93235.0,73.7676,73.7934,73.5783,73.7074,93235.0
2019-06-20 11:20:00,85.68,85.68,85.56,85.58,42876.0,73.7074,73.7074,73.6041,73.6213,42876.0
2019-06-20 11:30:00,85.57,85.6,85.48,85.53,41774.0,73.6127,73.6385,73.5353,73.5783,41774.0
2019-06-20 11:40:00,85.56,85.6,85.5,85.59,40951.0,73.6041,73.6385,73.5525,73.6299,40951.0
2019-06-20 11:50:00,85.59,85.87,85.59,85.85,64070.0,73.6299,73.8708,73.6299,73.8536,64070.0
2019-06-20 12:00:00,85.9,86.05,85.87,85.99,56687.0,73.8966,74.0257,73.8708,73.974,56687.0
2019-06-20 12:10:00,85.96,86.01,85.71,85.76,45175.0,73.9482,73.9913,73.7332,73.7762,45175.0
2019-06-20 12:20:00,85.74,86.1,85.73,86.04,65722.0,73.759,74.0687,73.7504,74.0171,65722.0
2019-06-20 12:30:00,86.03,86.15,85.98,86.02,52612.0,74.0085,74.1117,73.9654,73.9999,52612.0
2019-06-20 12:40:00,86.01,86.18,86.01,86.14,30563.0,73.9913,74.1375,73.9913,74.1031,30563.0
2019-06-20 12:50:00,86.15,86.27,86.09,86.23,32261.0,74.1117,74.2149,74.0601,74.1805,32261.0
2019-06-20 13:00:00,86.23,86.29,86.16,86.28,29049.0,74.1805,74.2321,74.1203,74.2235,29049.0
2019-06-20 13:10:00,86.26,86.28,86.22,86.27,28980.0,74.2063,74.2235,74.1719,74.2149,28980.0
2019-06-20 13:20:00,86.27,86.28,86.18,86.28,62151.0,74.2149,74.2235,74.1375,74.2235,62151.0
2019-06-20 13:30:00,86.29,86.32,86.19,86.28,45209.0,74.2321,74.2579,74.1461,74.2235,45209.0
2019-06-20 13:40:00,86.29,86.34,86.25,86.34,32925.0,74.2321,74.2751,74.1977,74.2751,32925.0
2019-06-20 13:50:00,86.34,86.37,86.28,86.35,45481.0,74.2751,74.3009,74.2235,74.2837,45481.0
2019-06-20 14:00:00,86.35,86.38,86.26,86.3,46721.0,74.2837,74.3096,74.2063,74.2407,46721.0
2019-06-20 14:10:00,86.31,86.47,86.24,86.46,51437.0,74.2493,74.387,74.1891,74.3784,51437.0
2019-06-20 14:20:00,86.47,86.51,86.42,86.43,37984.0,74.387,74.4214,74.344,74.3526,37984.0
2019-06-20 14:30:00,86.43,86.45,86.4,86.42,30087.0,74.3526,74.3698,74.3268,74.344,30087.0
2019-06-20 14:40:00,86.43,86.43,86.26,86.28,46984.0,74.3526,74.3526,74.2063,74.2235,46984.0
2019-06-20 14:50:00,86.28,86.35,86.23,86.29,66152.0,74.2235,74.2837,74.1805,74.2321,66152.0
2019-06-20 15:00:00,86.29,86.4,86.28,86.35,43244.0,74.2321,74.3268,74.2235,74.2837,43244.0
2019-06-20 15:10:00,86.35,86.36,86.29,86.33,33149.0,74.2837,74.2923,74.2321,74.2665,33149.0
2019-06-20 15:20:00,86.34,86.41,86.29,86.39,54115.0,74.2751,74.3354,74.2321,74.3182,54115.0
2019-06-20 15:30:00,86.39,86.53,86.33,86.52,59443.0,74.3182,74.4386,74.2665,74.43,59443.0
2019-06-20 15:40:00,86.52,86.52,86.42,86.48,116455.0,74.43,74.43,74.344,74.3956,116455.0
2019-06-20 15:50:00,86.48,86.55,86.21,86.22,457246.0,74.3956,74.4558,74.1633,74.1719,457246.0
2019-06-21 09:30:00,86.36,86.64,86.06,86.43,459588.0,74.2923,74.5332,74.0343,74.3526,459588.0
2019-06-21 09:40:00,86.41,86.57,86.33,86.4,51996.0,74.3354,74.473,74.2665,74.3268,51996.0
2019-06-21 09:50:00,86.36,86.47,86.2,86.43,104200.0,74.2923,74.387,74.1547,74.3526,104200.0
2019-06-21 10:00:00,86.46,87.44,86.46,87.36,241484.0,74.3784,75.2214,74.3784,75.1526,241484.0
2019-06-21 10:10:00,87.33,87.4,87.1,87.18,118377.0,75.1268,75.187,74.9289,74.9978,118377.0
2019-06-21 10:20:00,87.17,87.33,87.09,87.33,89757.0,74.9892,75.1268,74.9203,75.1268,89757.0
2019-06-21 10:30:00,87.34,87.43,87.23,87.3,58461.0,75.1354,75.2128,75.0408,75.101,58461.0
2019-06-21 10:40:00,87.31,87.38,87.23,87.33,70163.0,75.1096,75.1698,75.0408,75.1268,70163.0
2019-06-21 10:50:00,87.34,87.35,87.05,87.1,76733.0,75.1354,75.144,74.8859,74.9289,76733.0
2019-06-21 11:00:00,87.07,87.51,87.07,87.45,109440.0,74.9031,75.2816,74.9031,75.23,109440.0
2019-06-21 11:10:00,87.43,87.45,87.26,87.39,53362.0,75.2128,75.23,75.0666,75.1784,53362.0
2019-06-21 11:20:00,87.4,87.48,87.31,87.34,36762.0,75.187,75.2558,75.1096,75.1354,36762.0
2019-06-21 11:30:00,87.34,87.5,87.33,87.41,50687.0,75.1354,75.273,75.1268,75.1956,50687.0
2019-06-21 11:40:00,87.38,87.42,87.23,87.24,45849.0,75.1698,75.2042,75.0408,75.0494,45849.0
2019-06-21 11:50:00,87.21,87.26,87.15,87.23,36072.0,75.0236,75.0666,74.972,75.0408,36072.0
2019-06-21 12:00:00,87.21,87.55,87.21,87.55,72468.0,75.0236,75.3161,75.0236,75.3161,72468.0
2019-06-21 12:10:00,87.55,87.6,87.43,87.48,107530.0,75.3161,75.3591,75.2128,75.2558,107530.0
2019-06-21 12:20:00,87.48,87.77,87.45,87.73,218632.0,75.2558,75.5053,75.23,75.4709,218632.0
2019-06-21 12:30:00,87.73,87.83,87.65,87.8,123955.0,75.4709,75.5569,75.4021,75.5311,123955.0
2019-06-21 12:40:00,87.81,88.19,87.76,88.19,438149.0,75.5397,75.8666,75.4967,75.8666,438149.0
2019-06-21 12:50:00,88.18,88.18,88.03,88.15,73767.0,75.858,75.858,75.729,75.8322,73767.0
2019-06-21 13:00:00,88.15,88.41,88.12,88.27,149867.0,75.8322,76.0559,75.8064,75.9354,149867.0
2019-06-21 13:10:00,88.28,88.35,88.2,88.34,62720.0,75.9441,76.0043,75.8752,75.9957,62720.0
2019-06-21 13:20:00,88.35,88.44,88.25,88.38,93530.0,76.0043,76.0817,75.9182,76.0301,93530.0
2019-06-21 13:30:00,88.39,88.44,88.29,88.31,53500.0,76.0387,76.0817,75.9527,75.9699,53500.0
2019-06-21 13:40:00,88.31,88.36,88.3,88.35,60028.0,75.9699,76.0129,75.9613,76.0043,60028.0
2019-06-21 13:50:00,88.34,88.53,88.34,88.53,82564.0,75.9957,76.1591,75.9957,76.1591,82564.0
2019-06-21 14:00:00,88.54,88.59,88.39,88.51,79322.0,76.1677,76.2107,76.0387,76.1419,79322.0
2019-06-21 14:10:00,88.5,88.59,88.48,88.58,64617.0,76.1333,76.2107,76.1161,76.2021,64617.0
2019-06-21 14:20:00,88.58,88.6,88.48,88.5,48610.0,76.2021,76.2193,76.1161,76.1333,48610.0
2019-06-21 14:30:00,88.49,88.5,88.38,88.38,66500.0,76.1247,76.1333,76.0301,76.0301,66500.0
2019-06-21 14:40:00,88.38,88.38,88.29,88.3,64453.0,76.0301,76.0301,75.9527,75.9613,64453.0
2019-06-21 14:50:00,88.3,88.36,88.23,88.24,65430.0,75.9613,76.0129,75.901,75.9096,65430.0
2019-06-21 15:00:00,88.25,88.29,88.22,88.28,62659.0,75.9182,75.9527,75.8924,75.9441,62659.0
2019-06-21 15:10:00,88.28,88.29,88.14,88.15,80383.0,75.9441,75.9527,75.8236,75.8322,80383.0
2019-06-21 15:20:00,88.16,88.24,88.08,88.17,86345.0,75.8408,75.9096,75.772,75.8494,86345.0
2019-06-21 15:30:00,88.17,88.18,87.98,87.98,116747.0,75.8494,75.858,75.686,75.686,116747.0
2019-06-21 15:40:00,87.99,88.13,87.69,87.76,223180.0,75.6946,75.815,75.4365,75.4967,223180.0
2019-06-21 15:50:00,87.75,87.76,87.52,87.61,402464.0,75.4881,75.4967,75.2903,75.3677,402464.0
2019-06-24 09:30:00,87.46,87.85,87.42,87.62,154415.0,75.2386,75.5741,75.2042,75.3763,154415.0
2019-06-24 09:40:00,87.62,87.7,87.13,87.29,91228.0,75.3763,75.4451,74.9547,75.0924,91228.0
2019-06-24 09:50:00,87.28,87.55,87.28,87.49,55940.0,75.0838,75.3161,75.0838,75.2644,55940.0
2019-06-24 10:00:00,87.5,87.93,87.39,87.86,80579.0,75.273,75.643,75.1784,75.5827,80579.0
2019-06-24 10:10:00,87.89,87.99,87.65,87.67,119043.0,75.6085,75.6946,75.4021,75.4193,119043.0
2019-06-24 10:20:00,87.67,87.67,87.42,87.59,53874.0,75.4193,75.4193,75.2042,75.3505,53874.0
2019-06-24 10:30:00,87.59,87.61,87.33,87.33,39244.0,75.3505,75.3677,75.1268,75.1268,39244.0
2019-06-24 10:40:00,87.32,87.43,87.2,87.2,49165.0,75.1182,75.2128,75.015,75.015,49165.0
2019-06-24 10:50:00,87.2,87.37,87.16,87.36,54703.0,75.015,75.1612,74.9806,75.1526,54703.0
2019-06-24 11:00:00,87.35,87.38,87.18,87.26,20978.0,75.144,75.1698,74.9978,75.0666,20978.0
2019-06-24 11:10:00,87.27,87.31,87.15,87.16,24333.0,75.0752,75.1096,74.972,74.9806,24333.0
2019-06-24 11:20:00,87.16,87.24,86.99,87.22,79021.0,74.9806,75.0494,74.8343,75.0322,79021.0
2019-06-24 11:30:00,87.23,87.25,87.05,87.09,27929.0,75.0408,75.058,74.8859,74.9203,27929.0
2019-06-24 11:40:00,87.1,87.12,86.96,87.03,24595.0,74.9289,74.9461,74.8085,74.8687,24595.0
2019-06-24 11:50:00,87.02,87.06,86.84,86.85,29449.0,74.8601,74.8945,74.7053,74.7139,29449.0
2019-06-24 12:00:00,86.84,86.93,86.73,86.93,43512.0,74.7053,74.7827,74.6106,74.7827,43512.0
2019-06-24 12:10:00,86.93,86.94,86.81,86.87,27150.0,74.7827,74.7913,74.6795,74.7311,27150.0
2019-06-24 12:20:00,86.88,86.97,86.83,86.87,21552.0,74.7397,74.8171,74.6967,74.7311,21552.0
2019-06-24 12:30:00,86.86,86.93,86.72,86.73,55132.0,74.7225,74.7827,74.602,74.6106,55132.0
2019-06-24 12:40:00,86.73,86.94,86.69,86.93,29444.0,74.6106,74.7913,74.5762,74.7827,29444.0
2019-06-24 12:50:00,86.93,86.93,86.78,86.79,26757.0,74.7827,74.7827,74.6537,74.6623,26757.0
2019-06-24 13:00:00,86.79,86.96,86.79,86.95,27555.0,74.6623,74.8085,74.6623,74.7999,27555.0
2019-06-24 13:10:00,86.94,86.94,86.81,86.82,27110.0,74.7913,74.7913,74.6795,74.6881,27110.0
2019-06-24 13:20:00,86.8,86.83,86.74,86.8,27516.0,74.6709,74.6967,74.6192,74.6709,27516.0
2019-06-24 13:30:00,86.8,86.97,86.75,86.95,33237.0,74.6709,74.8171,74.6278,74.7999,33237.0
2019-06-24 13:40:00,86.96,86.96,86.83,86.83,27862.0,74.8085,74.8085,74.6967,74.6967,27862.0
2019-06-24 13:50:00,86.84,86.85,86.55,86.6,51366.0,74.7053,74.7139,74.4558,74.4988,51366.0
2019-06-24 14:00:00,86.59,86.65,86.49,86.51,66717.0,74.4902,74.5418,74.4042,74.4214,66717.0
2019-06-24 14:10:00,86.51,86.69,86.5,86.66,64429.0,74.4214,74.5762,74.4128,74.5504,64429.0
2019-06-24 14:20:00,86.67,86.73,86.6,86.73,31703.0,74.559,74.6106,74.4988,74.6106,31703.0
2019-06-24 14:30:00,86.73,86.74,86.64,86.72,27218.0,74.6106,74.6192,74.5332,74.602,27218.0
2019-06-24 14:40:00,86.73,86.73,86.64,86.65,30183.0,74.6106,74.6106,74.5332,74.5418,30183.0
2019-06-24 14:50:00,86.64,86.79,86.63,86.74,32596.0,74.5332,74.6623,74.5246,74.6192,32596.0
2019-06-24 15:00:00,86.72,86.76,86.63,86.63,81386.0,74.602,74.6365,74.5246,74.5246,81386.0
2019-06-24 15:10:00,86.64,86.69,86.55,86.57,59220.0,74.5332,74.5762,74.4558,74.473,59220.0
2019-06-24 15:20:00,86.58,86.67,86.56,86.59,37402.0,74.4816,74.559,74.4644,74.4902,37402.0
2019-06-24 15:30:00,86.59,86.64,86.45,86.54,63095.0,74.4902,74.5332,74.3698,74.4472,63095.0
2019-06-24 15:40:00,86.54,86.72,86.5,86.65,125201.0,74.4472,74.602,74.4128,74.5418,125201.0
2019-06-24 15:50:00,86.65,86.79,86.61,86.73,298167.0,74.5418,74.6623,74.5074,74.6106,298167.0
2019-06-25 09:30:00,87.14,87.25,86.66,86.7,188366.0,74.9634,75.058,74.5504,74.5848,188366.0
2019-06-25 09:40:00,86.69,86.72,85.9,86.07,150648.0,74.5762,74.602,73.8966,74.0429,150648.0
2019-06-25 09:50:00,86.06,86.62,86.0,86.52,117316.0,74.0343,74.516,73.9827,74.43,117316.0
2019-06-25 10:00:00,86.54,86.64,86.28,86.33,80043.0,74.4472,74.5332,74.2235,74.2665,80043.0
2019-06-25 10:10:00,86.32,86.38,85.99,86.06,86284.0,74.2579,74.3096,73.974,74.0343,86284.0
2019-06-25 10:20:00,86.05,86.08,85.88,86.02,93845.0,74.0257,74.0515,73.8794,73.9999,93845.0
2019-06-25 10:30:00,86.02,86.15,85.91,85.91,93050.0,73.9999,74.1117,73.9052,73.9052,93050.0
2019-06-25 10:40:00,85.9,85.96,85.79,85.82,81289.0,73.8966,73.9482,73.802,73.8278,81289.0
2019-06-25 10:50:00,85.81,86.12,85.79,86.1,78163.0,73.8192,74.0859,73.802,74.0687,78163.0
2019-06-25 11:00:00,86.11,86.26,86.04,86.17,58853.0,74.0773,74.2063,74.0171,74.1289,58853.0
2019-06-25 11:10:00,86.16,86.27,86.03,86.27,77223.0,74.1203,74.2149,74.0085,74.2149,77223.0
2019-06-25 11:20:00,86.28,86.5,86.26,86.4,48663.0,74.2235,74.4128,74.2063,74.3268,48663.0
2019-06-25 11:30:00,86.4,86.44,86.17,86.23,43322.0,74.3268,74.3612,74.1289,74.1805,43322.0
2019-06-25 11:40:00,86.25,86.32,86.21,86.23,36768.0,74.1977,74.2579,74.1633,74.1805,36768.0
2019-06-25 11:50:00,86.24,86.24,86.07,86.11,50624.0,74.1891,74.1891,74.0429,74.0773,50624.0
2019-06-25 12:00:00,86.11,86.14,85.98,86.11,54286.0,74.0773,74.1031,73.9654,74.0773,54286.0
2019-06-25 12:10:00,86.11,86.11,85.9,85.94,46785.0,74.0773,74.0773,73.8966,73.931,46785.0
2019-06-25 12:20:00,85.94,85.94,85.82,85.91,71047.0,73.931,73.931,73.8278,73.9052,71047.0
2019-06-25 12:30:00,85.91,85.93,85.72,85.72,54074.0,73.9052,73.9224,73.7418,73.7418,54074.0
2019-06-25 12:40:00,85.73,85.83,85.71,85.83,30943.0,73.7504,73.8364,73.7332,73.8364,30943.0
2019-06-25 12:50:00,85.83,85.93,85.82,85.92,39271.0,73.8364,73.9224,73.8278,73.9138,39271.0
2019-06-25 13:00:00,85.92,85.93,85.67,85.87,50068.0,73.9138,73.9224,73.6988,73.8708,50068.0
2019-06-25 13:10:00,85.86,85.93,85.81,85.91,44342.0,73.8622,73.9224,73.8192,73.9052,44342.0
2019-06-25 13:20:00,85.92,85.99,85.88,85.95,39797.0,73.9138,73.974,73.8794,73.9396,39797.0
2019-06-25 13:30:00,85.95,86.09,85.9,86.09,60207.0,73.9396,74.0601,73.8966,74.0601,60207.0
2019-06-25 13:40:00,86.09,86.09,85.96,85.96,36318.0,74.0601,74.0601,73.9482,73.9482,36318.0
2019-06-25 13:50:00,85.96,85.96,85.83,85.87,30779.0,73.9482,73.9482,73.8364,73.8708,30779.0
2019-06-25 14:00:00,85.87,85.89,85.66,85.68,56220.0,73.8708,73.888,73.6902,73.7074,56220.0
2019-06-25 14:10:00,85.69,85.88,85.64,85.79,45936.0,73.716,73.8794,73.673,73.802,45936.0
2019-06-25 14:20:00,85.79,85.84,85.64,85.69,45547.0,73.802,73.845,73.673,73.716,45547.0
2019-06-25 14:30:00,85.7,85.81,85.68,85.75,46667.0,73.7246,73.8192,73.7074,73.7676,46667.0
2019-06-25 14:40:00,85.75,85.82,85.67,85.78,62856.0,73.7676,73.8278,73.6988,73.7934,62856.0
2019-06-25 14:50:00,85.77,85.8,85.68,85.72,46501.0,73.7848,73.8106,73.7074,73.7418,46501.0
2019-06-25 15:00:00,85.73,85.9,85.72,85.78,45895.0,73.7504,73.8966,73.7418,73.7934,45895.0
2019-06-25 15:10:00,85.78,85.81,85.59,85.61,57218.0,73.7934,73.8192,73.6299,73.6471,57218.0
2019-06-25 15:20:00,85.61,85.87,85.56,85.82,69692.0,73.6471,73.8708,73.6041,73.8278,69692.0
2019-06-25 15:30:00,85.82,85.91,85.8,85.8,57020.0,73.8278,73.9052,73.8106,73.8106,57020.0
2019-06-25 15:40:00,85.81,85.85,85.72,85.72,125392.0,73.8192,73.8536,73.7418,73.7418,125392.0
2019-06-25 15:50:00,85.71,85.86,85.61,85.7,329443.0,73.7332,73.8622,73.6471,73.7246,329443.0
2019-06-26 09:30:00,86.06,86.6,85.97,86.28,123474.0,74.0343,74.4988,73.9568,74.2235,123474.0
2019-06-26 09:40:00,86.33,86.48,86.15,86.16,53969.0,74.2665,74.3956,74.1117,74.1203,53969.0
2019-06-26 09:50:00,86.12,86.12,85.71,85.77,58776.0,74.0859,74.0859,73.7332,73.7848,58776.0
2019-06-26 10:00:00,85.73,85.83,85.53,85.56,65244.0,73.7504,73.8364,73.5783,73.6041,65244.0
2019-06-26 10:10:00,85.58,85.89,85.57,85.81,33574.0,73.6213,73.888,73.6127,73.8192,33574.0
2019-06-26 10:20:00,85.83,85.86,85.65,85.73,57076.0,73.8364,73.8622,73.6816,73.7504,57076.0
2019-06-26 10:30:00,85.75,85.94,85.72,85.92,49494.0,73.7676,73.931,73.7418,73.9138,49494.0
2019-06-26 10:40:00,85.92,86.09,85.84,85.94,81668.0,73.9138,74.0601,73.845,73.931,81668.0
2019-06-26 10:50:00,85.93,86.0,85.81,86.0,36071.0,73.9224,73.9827,73.8192,73.9827,36071.0
2019-06-26 11:00:00,86.01,86.1,85.96,86.03,37098.0,73.9913,74.0687,73.9482,74.0085,37098.0
2019-06-26 11:10:00,86.03,86.05,85.89,86.03,35402.0,74.0085,74.0257,73.888,74.0085,35402.0
2019-06-26 11:20:00,86.03,86.27,85.96,86.27,53632.0,74.0085,74.2149,73.9482,74.2149,53632.0
2019-06-26 11:30:00,86.29,86.31,86.13,86.17,30470.0,74.2321,74.2493,74.0945,74.1289,30470.0
2019-06-26 11:40:00,86.16,86.26,86.1,86.19,26268.0,74.1203,74.2063,74.0687,74.1461,26268.0
2019-06-26 11:50:00,86.18,86.2,86.02,86.16,30940.0,74.1375,74.1547,73.9999,74.1203,30940.0
2019-06-26 12:00:00,86.16,86.21,86.09,86.14,58454.0,74.1203,74.1633,74.0601,74.1031,58454.0
2019-06-26 12:10:00,86.16,86.18,86.05,86.11,30739.0,74.1203,74.1375,74.0257,74.0773,30739.0
2019-06-26 12:20:00,86.11,86.17,86.0,86.16,43542.0,74.0773,74.1289,73.9827,74.1203,43542.0
2019-06-26 12:30:00,86.17,86.23,86.12,86.18,28353.0,74.1289,74.1805,74.0859,74.1375,28353.0
2019-06-26 12:40:00,86.17,86.22,86.13,86.15,18164.0,74.1289,74.1719,74.0945,74.1117,18164.0
2019-06-26 12:50:00,86.16,86.24,86.15,86.2,19576.0,74.1203,74.1891,74.1117,74.1547,19576.0
2019-06-26 13:00:00,86.2,86.21,86.11,86.13,29403.0,74.1547,74.1633,74.0773,74.0945,29403.0
2019-06-26 13:10:00,86.14,86.15,85.95,86.0,150071.0,74.1031,74.1117,73.9396,73.9827,150071.0
2019-06-26 13:20:00,86.01,86.05,85.92,85.96,20132.0,73.9913,74.0257,73.9138,73.9482,20132.0
2019-06-26 13:30:00,85.96,86.02,85.85,85.95,48376.0,73.9482,73.9999,73.8536,73.9396,48376.0
2019-06-26 13:40:00,85.94,85.94,85.75,85.78,20328.0,73.931,73.931,73.7676,73.7934,20328.0
2019-06-26 13:50:00,85.77,85.8,85.73,85.8,19289.0,73.7848,73.8106,73.7504,73.8106,19289.0
2019-06-26 14:00:00,85.8,85.9,85.76,85.84,29977.0,73.8106,73.8966,73.7762,73.845,29977.0
2019-06-26 14:10:00,85.84,85.99,85.84,85.97,30257.0,73.845,73.974,73.845,73.9568,30257.0
2019-06-26 14:20:00,85.98,86.05,85.95,86.01,48317.0,73.9654,74.0257,73.9396,73.9913,48317.0
2019-06-26 14:30:00,86.02,86.05,85.96,85.97,27298.0,73.9999,74.0257,73.9482,73.9568,27298.0
2019-06-26 14:40:00,85.98,86.02,85.93,85.99,26241.0,73.9654,73.9999,73.9224,73.974,26241.0
2019-06-26 14:50:00,85.99,86.01,85.85,85.93,31518.0,73.974,73.9913,73.8536,73.9224,31518.0
2019-06-26 15:00:00,85.95,86.04,85.95,85.99,40321.0,73.9396,74.0171,73.9396,73.974,40321.0
2019-06-26 15:10:00,85.99,86.0,85.9,85.9,71691.0,73.974,73.9827,73.8966,73.8966,71691.0
2019-06-26 15:20:00,85.9,85.95,85.84,85.85,32599.0,73.8966,73.9396,73.845,73.8536,32599.0
2019-06-26 15:30:00,85.84,85.94,85.79,85.92,35827.0,73.845,73.931,73.802,73.9138,35827.0
2019-06-26 15:40:00,85.92,85.98,85.83,85.89,66027.0,73.9138,73.9654,73.8364,73.888,66027.0
2019-06-26 15:50:00,85.87,85.89,85.57,85.59,181033.0,73.8708,73.888,73.6127,73.6299,181033.0
2019-06-27 09:30:00,85.61,85.89,85.31,85.55,134812.0,73.6471,73.888,73.3891,73.5955,134812.0
2019-06-27 09:40:00,85.52,85.63,85.31,85.41,31061.0,73.5697,73.6644,73.3891,73.4751,31061.0
2019-06-27 09:50:00,85.46,85.55,85.3,85.34,41563.0,73.5181,73.5955,73.3805,73.4149,41563.0
2019-06-27 10:00:00,85.36,85.43,85.29,85.41,65547.0,73.4321,73.4923,73.3719,73.4751,65547.0
2019-06-27 10:10:00,85.39,85.63,85.36,85.61,83422.0,73.4579,73.6644,73.4321,73.6471,83422.0
2019-06-27 10:20:00,85.63,86.07,85.62,86.02,109356.0,73.6644,74.0429,73.6558,73.9999,109356.0
2019-06-27 10:30:00,86.01,86.05,85.88,86.01,52989.0,73.9913,74.0257,73.8794,73.9913,52989.0
2019-06-27 10:40:00,86.02,86.06,85.87,85.89,36952.0,73.9999,74.0343,73.8708,73.888,36952.0
2019-06-27 10:50:00,85.89,85.92,85.66,85.67,47494.0,73.888,73.9138,73.6902,73.6988,47494.0
2019-06-27 11:00:00,85.68,85.87,85.65,85.81,58973.0,73.7074,73.8708,73.6816,73.8192,58973.0
2019-06-27 11:10:00,85.82,85.9,85.72,85.78,48716.0,73.8278,73.8966,73.7418,73.7934,48716.0
2019-06-27 11:20:00,85.79,85.86,85.7,85.71,53535.0,73.802,73.8622,73.7246,73.7332,53535.0
2019-06-27 11:30:00,85.7,85.76,85.64,85.73,30688.0,73.7246,73.7762,73.673,73.7504,30688.0
2019-06-27 11:40:00,85.73,85.85,85.71,85.77,37137.0,73.7504,73.8536,73.7332,73.7848,37137.0
2019-06-27 11:50:00,85.77,85.83,85.68,85.81,34134.0,73.7848,73.8364,73.7074,73.8192,34134.0
2019-06-27 12:00:00,85.81,85.85,85.76,85.76,46828.0,73.8192,73.8536,73.7762,73.7762,46828.0
2019-06-27 12:10:00,85.76,85.78,85.66,85.71,34426.0,73.7762,73.7934,73.6902,73.7332,34426.0
2019-06-27 12:20:00,85.71,85.77,85.66,85.67,31624.0,73.7332,73.7848,73.6902,73.6988,31624.0
2019-06-27 12:30:00,85.66,85.68,85.58,85.64,56299.0,73.6902,73.7074,73.6213,73.673,56299.0
2019-06-27 12:40:00,85.64,85.68,85.59,85.66,34718.0,73.673,73.7074,73.6299,73.6902,34718.0
2019-06-27 12:50:00,85.66,85.81,85.6,85.8,29773.0,73.6902,73.8192,73.6385,73.8106,29773.0
2019-06-27 13:00:00,85.79,85.95,85.76,85.91,29277.0,73.802,73.9396,73.7762,73.9052,29277.0
2019-06-27 13:10:00,85.92,85.95,85.85,85.85,26457.0,73.9138,73.9396,73.8536,73.8536,26457.0
2019-06-27 13:20:00,85.86,85.96,85.81,85.95,41297.0,73.8622,73.9482,73.8192,73.9396,41297.0
2019-06-27 13:30:00,85.96,86.07,85.96,86.05,32219.0,73.9482,74.0429,73.9482,74.0257,32219.0
2019-06-27 13:40:00,86.03,86.12,85.99,85.99,22243.0,74.0085,74.0859,73.974,73.974,22243.0
2019-06-27 13:50:00,85.98,86.01,85.93,85.94,23056.0,73.9654,73.9913,73.9224,73.931,23056.0
2019-06-27 14:00:00,85.93,85.99,85.9,85.98,20373.0,73.9224,73.974,73.8966,73.9654,20373.0
2019-06-27 14:10:00,85.98,86.14,85.98,86.09,29758.0,73.9654,74.1031,73.9654,74.0601,29758.0
2019-06-27 14:20:00,86.08,86.14,86.05,86.06,24838.0,74.0515,74.1031,74.0257,74.0343,24838.0
2019-06-27 14:30:00,86.05,86.13,86.01,86.01,28054.0,74.0257,74.0945,73.9913,73.9913,28054.0
2019-06-27 14:40:00,86.0,86.12,86.0,86.11,31145.0,73.9827,74.0859,73.9827,74.0773,31145.0
2019-06-27 14:50:00,86.09,86.17,86.09,86.14,26770.0,74.0601,74.1289,74.0601,74.1031,26770.0
2019-06-27 15:00:00,86.13,86.19,86.08,86.11,42177.0,74.0945,74.1461,74.0515,74.0773,42177.0
2019-06-27 15:10:00,86.1,86.19,86.09,86.13,46608.0,74.0687,74.1461,74.0601,74.0945,46608.0
2019-06-27 15:20:00,86.13,86.15,85.98,86.0,60665.0,74.0945,74.1117,73.9654,73.9827,60665.0
2019-06-27 15:30:00,86.0,86.14,85.93,86.14,61963.0,73.9827,74.1031,73.9224,74.1031,61963.0
2019-06-27 15:40:00,86.13,86.14,86.01,86.02,55547.0,74.0945,74.1031,73.9913,73.9999,55547.0
2019-06-27 15:50:00,86.01,86.09,85.84,85.87,269854.0,73.9913,74.0601,73.845,73.8708,269854.0
2019-06-28 09:30:00,85.8,86.39,85.75,86.32,59012.0,73.8106,74.3182,73.7676,74.2579,59012.0
2019-06-28 09:40:00,86.34,86.34,86.02,86.32,61900.0,74.2751,74.2751,73.9999,74.2579,61900.0
2019-06-28 09:50:00,86.3,87.09,86.27,87.05,167188.0,74.2407,74.9203,74.2149,74.8859,167188.0
2019-06-28 10:00:00,87.09,87.13,86.42,86.55,42139.0,74.9203,74.9547,74.344,74.4558,42139.0
2019-06-28 10:10:00,86.54,86.65,86.39,86.64,69724.0,74.4472,74.5418,74.3182,74.5332,69724.0
2019-06-28 10:20:00,86.64,86.69,86.37,86.45,72719.0,74.5332,74.5762,74.3009,74.3698,72719.0
2019-06-28 10:30:00,86.45,86.59,86.4,86.47,34364.0,74.3698,74.4902,74.3268,74.387,34364.0
2019-06-28 10:40:00,86.44,86.46,86.25,86.25,19283.0,74.3612,74.3784,74.1977,74.1977,19283.0
2019-06-28 10:50:00,86.26,86.42,86.26,86.38,28837.0,74.2063,74.344,74.2063,74.3096,28837.0
2019-06-28 11:00:00,86.36,86.46,86.34,86.45,32098.0,74.2923,74.3784,74.2751,74.3698,32098.0
2019-06-28 11:10:00,86.45,86.48,86.37,86.39,22602.0,74.3698,74.3956,74.3009,74.3182,22602.0
2019-06-28 11:20:00,86.39,86.45,86.34,86.4,22755.0,74.3182,74.3698,74.2751,74.3268,22755.0
2019-06-28 11:30:00,86.39,86.47,86.35,86.45,14925.0,74.3182,74.387,74.2837,74.3698,14925.0
2019-06-28 11:40:00,86.44,86.47,86.4,86.46,16097.0,74.3612,74.387,74.3268,74.3784,16097.0
2019-06-28 11:50:00,86.46,86.63,86.42,86.59,21842.0,74.3784,74.5246,74.344,74.4902,21842.0
2019-06-28 12:00:00,86.59,86.72,86.59,86.72,28526.0,74.4902,74.602,74.4902,74.602,28526.0
2019-06-28 12:10:00,86.72,86.78,86.61,86.63,46975.0,74.602,74.6537,74.5074,74.5246,46975.0
2019-06-28 12:20:00,86.63,86.76,86.62,86.65,27721.0,74.5246,74.6365,74.516,74.5418,27721.0
2019-06-28 12:30:00,86.65,86.66,86.61,86.64,19737.0,74.5418,74.5504,74.5074,74.5332,19737.0
2019-06-28 12:40:00,86.63,86.66,86.48,86.56,35957.0,74.5246,74.5504,74.3956,74.4644,35957.0
2019-06-28 12:50:00,86.55,86.58,86.52,86.58,20460.0,74.4558,74.4816,74.43,74.4816,20460.0
2019-06-28 13:00:00,86.58,86.59,86.47,86.48,16135.0,74.4816,74.4902,74.387,74.3956,16135.0
2019-06-28 13:10:00,86.48,86.51,86.44,86.45,21918.0,74.3956,74.4214,74.3612,74.3698,21918.0
2019-06-28 13:20:00,86.42,86.46,86.41,86.42,10270.0,74.344,74.3784,74.3354,74.344,10270.0
2019-06-28 13:30:00,86.41,86.46,86.38,86.45,21093.0,74.3354,74.3784,74.3096,74.3698,21093.0
2019-06-28 13:40:00,86.44,86.44,86.23,86.28,30009.0,74.3612,74.3612,74.1805,74.2235,30009.0
2019-06-28 13:50:00,86.3,86.33,86.18,86.25,64469.0,74.2407,74.2665,74.1375,74.1977,64469.0
2019-06-28 14:00:00,86.25,86.31,86.23,86.29,27126.0,74.1977,74.2493,74.1805,74.2321,27126.0
2019-06-28 14:10:00,86.3,86.31,86.16,86.19,40346.0,74.2407,74.2493,74.1203,74.1461,40346.0
2019-06-28 14:20:00,86.19,86.21,86.17,86.19,21322.0,74.1461,74.1633,74.1289,74.1461,21322.0
2019-06-28 14:30:00,86.19,86.31,86.18,86.23,54990.0,74.1461,74.2493,74.1375,74.1805,54990.0
2019-06-28 14:40:00,86.24,86.29,86.2,86.27,42279.0,74.1891,74.2321,74.1547,74.2149,42279.0
2019-06-28 14:50:00,86.26,86.27,86.15,86.21,28095.0,74.2063,74.2149,74.1117,74.1633,28095.0
2019-06-28 15:00:00,86.22,86.31,86.21,86.26,27878.0,74.1719,74.2493,74.1633,74.2063,27878.0
2019-06-28 15:10:00,86.26,86.32,86.25,86.26,30179.0,74.2063,74.2579,74.1977,74.2063,30179.0
2019-06-28 15:20:00,86.26,86.3,86.24,86.25,39162.0,74.2063,74.2407,74.1891,74.1977,39162.0
2019-06-28 15:30:00,86.26,86.39,86.25,86.39,48921.0,74.2063,74.3182,74.1977,74.3182,48921.0
2019-06-28 15:40:00,86.39,86.45,86.28,86.34,117558.0,74.3182,74.3698,74.2235,74.2751,117558.0
2019-06-28 15:50:00,86.34,86.64,86.23,86.58,458223.0,74.2751,74.5332,74.1805,74.4816,458223.0
2019-07-01 09:30:00,87.55,88.84,87.52,88.19,324992.0,75.3161,76.4258,75.2903,75.8666,324992.0
2019-07-01 09:40:00,88.22,88.37,87.68,87.81,94376.0,75.8924,76.0215,75.4279,75.5397,94376.0
2019-07-01 09:50:00,87.86,87.98,87.72,87.79,69824.0,75.5827,75.686,75.4623,75.5225,69824.0
2019-07-01 10:00:00,87.82,88.03,87.81,87.93,62375.0,75.5483,75.729,75.5397,75.643,62375.0
2019-07-01 10:10:00,87.93,87.95,87.65,87.82,59961.0,75.643,75.6602,75.4021,75.5483,59961.0
2019-07-01 10:20:00,87.83,87.92,87.69,87.82,57133.0,75.5569,75.6344,75.4365,75.5483,57133.0
2019-07-01 10:30:00,87.84,87.85,87.5,87.62,143153.0,75.5655,75.5741,75.273,75.3763,143153.0
2019-07-01 10:40:00,87.62,87.69,87.38,87.58,109822.0,75.3763,75.4365,75.1698,75.3419,109822.0
2019-07-01 10:50:00,87.57,87.79,87.54,87.75,55562.0,75.3333,75.5225,75.3075,75.4881,55562.0
2019-07-01 11:00:00,87.75,87.79,87.09,87.09,115895.0,75.4881,75.5225,74.9203,74.9203,115895.0
2019-07-01 11:10:00,87.09,87.1,86.42,86.55,177529.0,74.9203,74.9289,74.344,74.4558,177529.0
2019-07-01 11:20:00,86.55,86.6,86.23,86.26,112890.0,74.4558,74.4988,74.1805,74.2063,112890.0
2019-07-01 11:30:00,86.26,86.37,86.2,86.27,85242.0,74.2063,74.3009,74.1547,74.2149,85242.0
2019-07-01 11:40:00,86.27,86.31,86.03,86.15,79502.0,74.2149,74.2493,74.0085,74.1117,79502.0
2019-07-01 11:50:00,86.14,86.26,86.01,86.11,58323.0,74.1031,74.2063,73.9913,74.0773,58323.0
2019-07-01 12:00:00,86.12,86.22,86.09,86.14,139701.0,74.0859,74.1719,74.0601,74.1031,139701.0
2019-07-01 12:10:00,86.15,86.39,86.09,86.39,199808.0,74.1117,74.3182,74.0601,74.3182,199808.0
2019-07-01 12:20:00,86.4,86.48,86.36,86.45,22455.0,74.3268,74.3956,74.2923,74.3698,22455.0
2019-07-01 12:30:00,86.46,86.48,86.29,86.32,95445.0,74.3784,74.3956,74.2321,74.2579,95445.0
2019-07-01 12:40:00,86.33,86.42,86.27,86.39,112896.0,74.2665,74.344,74.2149,74.3182,112896.0
2019-07-01 12:50:00,86.42,86.43,86.23,86.26,30734.0,74.344,74.3526,74.1805,74.2063,30734.0
2019-07-01 13:00:00,86.26,86.32,86.12,86.28,54338.0,74.2063,74.2579,74.0859,74.2235,54338.0
2019-07-01 13:10:00,86.29,86.3,86.16,86.3,49347.0,74.2321,74.2407,74.1203,74.2407,49347.0
2019-07-01 13:20:00,86.31,86.42,86.26,86.4,62627.0,74.2493,74.344,74.2063,74.3268,62627.0
2019-07-01 13:30:00,86.4,86.45,86.35,86.36,30957.0,74.3268,74.3698,74.2837,74.2923,30957.0
2019-07-01 13:40:00,86.35,86.44,86.31,86.41,22799.0,74.2837,74.3612,74.2493,74.3354,22799.0
2019-07-01 13:50:00,86.41,86.55,86.39,86.52,31917.0,74.3354,74.4558,74.3182,74.43,31917.0
2019-07-01 14:00:00,86.53,86.54,86.44,86.45,30940.0,74.4386,74.4472,74.3612,74.3698,30940.0
2019-07-01 14:10:00,86.44,86.52,86.39,86.47,23154.0,74.3612,74.43,74.3182,74.387,23154.0
2019-07-01 14:20:00,86.48,86.59,86.38,86.39,56087.0,74.3956,74.4902,74.3096,74.3182,56087.0
2019-07-01 14:30:00,86.38,86.55,86.37,86.53,43568.0,74.3096,74.4558,74.3009,74.4386,43568.0
2019-07-01 14:40:00,86.52,86.57,86.47,86.55,28552.0,74.43,74.473,74.387,74.4558,28552.0
2019-07-01 14:50:00,86.55,86.62,86.5,86.54,34235.0,74.4558,74.516,74.4128,74.4472,34235.0
2019-07-01 15:00:00,86.54,86.63,86.51,86.63,30438.0,74.4472,74.5246,74.4214,74.5246,30438.0
2019-07-01 15:10:00,86.61,86.74,86.61,86.7,34917.0,74.5074,74.6192,74.5074,74.5848,34917.0
2019-07-01 15:20:00,86.7,86.72,86.64,86.66,26934.0,74.5848,74.602,74.5332,74.5504,26934.0
2019-07-01 15:30:00,86.65,86.71,86.61,86.69,44468.0,74.5418,74.5934,74.5074,74.5762,44468.0
2019-07-01 15:40:00,86.7,86.83,86.7,86.81,99768.0,74.5848,74.6967,74.5848,74.6795,99768.0
2019-07-01 15:50:00,86.8,86.94,86.77,86.94,358218.0,74.6709,74.7913,74.6451,74.7913,358218.0
2019-07-02 09:30:00,86.91,86.92,86.24,86.65,86836.0,74.7655,74.7741,74.1891,74.5418,86836.0
2019-07-02 09:40:00,86.65,86.82,86.5,86.73,49563.0,74.5418,74.6881,74.4128,74.6106,49563.0
2019-07-02 09:50:00,86.71,86.89,86.6,86.83,26088.0,74.5934,74.7483,74.4988,74.6967,26088.0
2019-07-02 10:00:00,86.81,86.86,86.62,86.63,26775.0,74.6795,74.7225,74.516,74.5246,26775.0
2019-07-02 10:10:00,86.63,86.7,86.51,86.68,28603.0,74.5246,74.5848,74.4214,74.5676,28603.0
2019-07-02 10:20:00,86.67,86.85,86.63,86.79,43973.0,74.559,74.7139,74.5246,74.6623,43973.0
2019-07-02 10:30:00,86.79,86.85,86.69,86.79,29399.0,74.6623,74.7139,74.5762,74.6623,29399.0
2019-07-02 10:40:00,86.79,86.88,86.71,86.72,26157.0,74.6623,74.7397,74.5934,74.602,26157.0
2019-07-02 10:50:00,86.71,86.87,86.69,86.76,33869.0,74.5934,74.7311,74.5762,74.6365,33869.0
2019-07-02 11:00:00,86.79,86.82,86.7,86.74,59225.0,74.6623,74.6881,74.5848,74.6192,59225.0
2019-07-02 11:10:00,86.72,86.86,86.69,86.85,39909.0,74.602,74.7225,74.5762,74.7139,39909.0
2019-07-02 11:20:00,86.86,86.91,86.72,86.78,35847.0,74.7225,74.7655,74.602,74.6537,35847.0
2019-07-02 11:30:00,86.76,86.77,86.71,86.73,63618.0,74.6365,74.6451,74.5934,74.6106,63618.0
2019-07-02 11:40:00,86.71,86.81,86.66,86.67,52759.0,74.5934,74.6795,74.5504,74.559,52759.0
2019-07-02 11:50:00,86.67,86.7,86.58,86.6,24137.0,74.559,74.5848,74.4816,74.4988,24137.0
2019-07-02 12:00:00,86.6,86.61,86.51,86.61,34801.0,74.4988,74.5074,74.4214,74.5074,34801.0
2019-07-02 12:10:00,86.62,86.62,86.5,86.57,20276.0,74.516,74.516,74.4128,74.473,20276.0
2019-07-02 12:20:00,86.56,86.63,86.55,86.63,27556.0,74.4644,74.5246,74.4558,74.5246,27556.0
2019-07-02 12:30:00,86.63,86.77,86.55,86.64,86301.0,74.5246,74.6451,74.4558,74.5332,86301.0
2019-07-02 12:40:00,86.62,86.65,86.51,86.65,26592.0,74.516,74.5418,74.4214,74.5418,26592.0
2019-07-02 12:50:00,86.64,86.67,86.59,86.61,13587.0,74.5332,74.559,74.4902,74.5074,13587.0
2019-07-02 13:00:00,86.61,86.67,86.57,86.64,14951.0,74.5074,74.559,74.473,74.5332,14951.0
2019-07-02 13:10:00,86.64,86.72,86.62,86.68,19433.0,74.5332,74.602,74.516,74.5676,19433.0
2019-07-02 13:20:00,86.68,86.81,86.65,86.8,26406.0,74.5676,74.6795,74.5418,74.6709,26406.0
2019-07-02 13:30:00,86.81,86.88,86.78,86.87,22583.0,74.6795,74.7397,74.6537,74.7311,22583.0
2019-07-02 13:40:00,86.87,86.95,86.79,86.95,31226.0,74.7311,74.7999,74.6623,74.7999,31226.0
2019-07-02 13:50:00,86.94,87.02,86.91,86.92,30194.0,74.7913,74.8601,74.7655,74.7741,30194.0
2019-07-02 14:00:00,86.91,86.93,86.83,86.9,72361.0,74.7655,74.7827,74.6967,74.7569,72361.0
2019-07-02 14:10:00,86.9,87.01,86.86,86.99,48019.0,74.7569,74.8515,74.7225,74.8343,48019.0
2019-07-02 14:20:00,86.99,87.01,86.9,86.92,35122.0,74.8343,74.8515,74.7569,74.7741,35122.0
2019-07-02 14:30:00,86.93,86.96,86.77,86.77,18181.0,74.7827,74.8085,74.6451,74.6451,18181.0
2019-07-02 14:40:00,86.77,86.78,86.66,86.68,21287.0,74.6451,74.6537,74.5504,74.5676,21287.0
2019-07-02 14:50:00,86.68,86.77,86.67,86.73,34789.0,74.5676,74.6451,74.559,74.6106,34789.0
2019-07-02 15:00:00,86.73,86.78,86.68,86.76,59018.0,74.6106,74.6537,74.5676,74.6365,59018.0
2019-07-02 15:10:00,86.76,86.85,86.66,86.78,82976.0,74.6365,74.7139,74.5504,74.6537,82976.0
2019-07-02 15:20:00,86.77,86.8,86.72,86.77,42710.0,74.6451,74.6709,74.602,74.6451,42710.0
2019-07-02 15:30:00,86.76,86.92,86.76,86.88,40555.0,74.6365,74.7741,74.6365,74.7397,40555.0
2019-07-02 15:40:00,86.89,86.92,86.83,86.84,105517.0,74.7483,74.7741,74.6967,74.7053,105517.0
2019-07-02 15:50:00,86.84,87.05,86.78,87.05,151726.0,74.7053,74.8859,74.6537,74.8859,151726.0
2019-07-03 09:30:00,87.5,87.98,87.5,87.84,104664.0,75.273,75.686,75.273,75.5655,104664.0
2019-07-03 09:40:00,87.88,87.94,87.68,87.82,82257.0,75.5999,75.6516,75.4279,75.5483,82257.0
2019-07-03 09:50:00,87.84,87.93,87.69,87.7,44603.0,75.5655,75.643,75.4365,75.4451,44603.0
2019-07-03 10:00:00,87.7,87.73,87.42,87.52,80198.0,75.4451,75.4709,75.2042,75.2903,80198.0
2019-07-03 10:10:00,87.52,87.69,87.5,87.59,39751.0,75.2903,75.4365,75.273,75.3505,39751.0
2019-07-03 10:20:00,87.58,87.79,87.57,87.72,47577.0,75.3419,75.5225,75.3333,75.4623,47577.0
2019-07-03 10:30:00,87.73,87.87,87.7,87.87,53354.0,75.4709,75.5913,75.4451,75.5913,53354.0
2019-07-03 10:40:00,87.87,87.95,87.86,87.9,39349.0,75.5913,75.6602,75.5827,75.6172,39349.0
2019-07-03 10:50:00,87.89,87.96,87.76,87.81,27381.0,75.6085,75.6688,75.4967,75.5397,27381.0
2019-07-03 11:00:00,87.82,87.9,87.75,87.81,36182.0,75.5483,75.6172,75.4881,75.5397,36182.0
2019-07-03 11:10:00,87.82,87.96,87.79,87.94,32259.0,75.5483,75.6688,75.5225,75.6516,32259.0
2019-07-03 11:20:00,87.95,87.98,87.89,87.96,29765.0,75.6602,75.686,75.6085,75.6688,29765.0
2019-07-03 11:30:00,87.96,87.96,87.89,87.92,25310.0,75.6688,75.6688,75.6085,75.6344,25310.0
2019-07-03 11:40:00,87.92,87.94,87.8,87.86,31649.0,75.6344,75.6516,75.5311,75.5827,31649.0
2019-07-03 11:50:00,87.87,87.87,87.76,87.84,28037.0,75.5913,75.5913,75.4967,75.5655,28037.0
2019-07-03 12:00:00,87.84,87.97,87.84,87.95,31066.0,75.5655,75.6774,75.5655,75.6602,31066.0
2019-07-03 12:10:00,87.95,87.95,87.83,87.86,30392.0,75.6602,75.6602,75.5569,75.5827,30392.0
2019-07-03 12:20:00,87.85,87.87,87.75,87.81,37432.0,75.5741,75.5913,75.4881,75.5397,37432.0
2019-07-03 12:30:00,87.81,87.86,87.72,87.77,48070.0,75.5397,75.5827,75.4623,75.5053,48070.0
2019-07-03 12:40:00,87.77,87.87,87.76,87.79,77479.0,75.5053,75.5913,75.4967,75.5225,77479.0
2019-07-03 12:50:00,87.8,87.92,87.65,87.91,146379.0,75.5311,75.6344,75.4021,75.6258,146379.0
2019-07-05 09:30:00,87.75,88.35,87.44,88.2,102368.0,75.4881,76.0043,75.2214,75.8752,102368.0
2019-07-05 09:40:00,88.24,88.41,88.12,88.37,41299.0,75.9096,76.0559,75.8064,76.0215,41299.0
2019-07-05 09:50:00,88.35,88.71,88.35,88.58,85334.0,76.0043,76.314,76.0043,76.2021,85334.0
2019-07-05 10:00:00,88.54,88.61,88.48,88.52,32385.0,76.1677,76.2279,76.1161,76.1505,32385.0
2019-07-05 10:10:00,88.52,88.52,88.29,88.34,31526.0,76.1505,76.1505,75.9527,75.9957,31526.0
2019-07-05 10:20:00,88.31,88.32,88.07,88.19,39878.0,75.9699,75.9785,75.7634,75.8666,39878.0
2019-07-05 10:30:00,88.2,88.2,88.06,88.15,38488.0,75.8752,75.8752,75.7548,75.8322,38488.0
2019-07-05 10:40:00,88.15,88.23,87.98,88.19,33894.0,75.8322,75.901,75.686,75.8666,33894.0
2019-07-05 10:50:00,88.19,88.36,88.18,88.3,30417.0,75.8666,76.0129,75.858,75.9613,30417.0
2019-07-05 11:00:00,88.28,88.36,88.19,88.35,19927.0,75.9441,76.0129,75.8666,76.0043,19927.0
2019-07-05 11:10:00,88.35,88.43,88.32,88.42,29825.0,76.0043,76.0731,75.9785,76.0645,29825.0
2019-07-05 11:20:00,88.43,88.48,88.36,88.45,20762.0,76.0731,76.1161,76.0129,76.0903,20762.0
2019-07-05 11:30:00,88.44,88.54,88.41,88.51,23838.0,76.0817,76.1677,76.0559,76.1419,23838.0
2019-07-05 11:40:00,88.51,88.51,88.36,88.4,14599.0,76.1419,76.1419,76.0129,76.0473,14599.0
2019-07-05 11:50:00,88.4,88.42,88.34,88.41,18251.0,76.0473,76.0645,75.9957,76.0559,18251.0
2019-07-05 12:00:00,88.41,88.46,88.37,88.43,19597.0,76.0559,76.0989,76.0215,76.0731,19597.0
2019-07-05 12:10:00,88.44,88.64,88.44,88.62,33493.0,76.0817,76.2537,76.0817,76.2365,33493.0
2019-07-05 12:20:00,88.62,88.66,88.57,88.6,17534.0,76.2365,76.271,76.1935,76.2193,17534.0
2019-07-05 12:30:00,88.61,88.65,88.56,88.59,20916.0,76.2279,76.2623,76.1849,76.2107,20916.0
2019-07-05 12:40:00,88.59,88.63,88.58,88.6,10052.0,76.2107,76.2451,76.2021,76.2193,10052.0
2019-07-05 12:50:00,88.61,88.66,88.57,88.6,54217.0,76.2279,76.271,76.1935,76.2193,54217.0
2019-07-05 13:00:00,88.62,88.64,88.55,88.59,15291.0,76.2365,76.2537,76.1763,76.2107,15291.0
2019-07-05 13:10:00,88.59,88.62,88.52,88.59,19203.0,76.2107,76.2365,76.1505,76.2107,19203.0
2019-07-05 13:20:00,88.58,88.66,88.57,88.63,19399.0,76.2021,76.271,76.1935,76.2451,19399.0
2019-07-05 13:30:00,88.64,88.69,88.59,88.61,19538.0,76.2537,76.2968,76.2107,76.2279,19538.0
2019-07-05 13:40:00,88.62,88.7,88.6,88.68,20577.0,76.2365,76.3054,76.2193,76.2882,20577.0
2019-07-05 13:50:00,88.67,88.69,88.62,88.68,16858.0,76.2796,76.2968,76.2365,76.2882,16858.0
2019-07-05 14:00:00,88.68,88.73,88.63,88.7,24586.0,76.2882,76.3312,76.2451,76.3054,24586.0
2019-07-05 14:10:00,88.7,88.72,88.65,88.71,14243.0,76.3054,76.3226,76.2623,76.314,14243.0
2019-07-05 14:20:00,88.71,88.75,88.66,88.67,26953.0,76.314,76.3484,76.271,76.2796,26953.0
2019-07-05 14:30:00,88.67,88.76,88.66,88.71,18631.0,76.2796,76.357,76.271,76.314,18631.0
2019-07-05 14:40:00,88.71,88.75,88.66,88.73,23133.0,76.314,76.3484,76.271,76.3312,23133.0
2019-07-05 14:50:00,88.75,88.76,88.71,88.75,22128.0,76.3484,76.357,76.314,76.3484,22128.0
2019-07-05 15:00:00,88.75,88.76,88.68,88.72,39291.0,76.3484,76.357,76.2882,76.3226,39291.0
2019-07-05 15:10:00,88.72,88.73,88.61,88.67,56318.0,76.3226,76.3312,76.2279,76.2796,56318.0
2019-07-05 15:20:00,88.67,88.75,88.66,88.75,39372.0,76.2796,76.3484,76.271,76.3484,39372.0
2019-07-05 15:30:00,88.74,88.78,88.68,88.72,37707.0,76.3398,76.3742,76.2882,76.3226,37707.0
2019-07-05 15:40:00,88.72,88.72,88.6,88.62,69927.0,76.3226,76.3226,76.2193,76.2365,69927.0
2019-07-05 15:50:00,88.61,88.66,88.45,88.64,182487.0,76.2279,76.271,76.0903,76.2537,182487.0
2019-07-08 09:30:00,88.52,88.59,88.18,88.22,71138.0,76.1505,76.2107,75.858,75.8924,71138.0
2019-07-08 09:40:00,88.22,88.35,87.95,88.2,68219.0,75.8924,76.0043,75.6602,75.8752,68219.0
2019-07-08 09:50:00,88.22,88.71,88.2,88.62,58885.0,75.8924,76.314,75.8752,76.2365,58885.0
2019-07-08 10:00:00,88.64,89.4,88.63,89.38,234261.0,76.2537,76.9075,76.2451,76.8903,234261.0
2019-07-08 10:10:00,89.37,89.41,89.21,89.29,114203.0,76.8817,76.9161,76.7441,76.8129,114203.0
2019-07-08 10:20:00,89.31,89.31,89.05,89.07,58159.0,76.8301,76.8301,76.6065,76.6237,58159.0
2019-07-08 10:30:00,89.05,89.12,88.84,89.05,45488.0,76.6065,76.6667,76.4258,76.6065,45488.0
2019-07-08 10:40:00,89.07,89.07,88.74,88.79,80211.0,76.6237,76.6237,76.3398,76.3828,80211.0
2019-07-08 10:50:00,88.8,88.84,88.64,88.68,55301.0,76.3914,76.4258,76.2537,76.2882,55301.0
2019-07-08 11:00:00,88.68,88.81,88.63,88.68,91533.0,76.2882,76.4,76.2451,76.2882,91533.0
2019-07-08 11:10:00,88.67,88.87,88.64,88.87,49438.0,76.2796,76.4516,76.2537,76.4516,49438.0
2019-07-08 11:20:00,88.87,88.92,88.76,88.78,170718.0,76.4516,76.4946,76.357,76.3742,170718.0
2019-07-08 11:30:00,88.79,88.81,88.71,88.77,42133.0,76.3828,76.4,76.314,76.3656,42133.0
2019-07-08 11:40:00,88.78,88.98,88.77,88.9,51060.0,76.3742,76.5462,76.3656,76.4774,51060.0
2019-07-08 11:50:00,88.91,88.97,88.86,88.95,63304.0,76.486,76.5376,76.443,76.5204,63304.0
2019-07-08 12:00:00,88.95,88.97,88.83,88.88,125022.0,76.5204,76.5376,76.4172,76.4602,125022.0
2019-07-08 12:10:00,88.87,88.88,88.75,88.82,36695.0,76.4516,76.4602,76.3484,76.4086,36695.0
2019-07-08 12:20:00,88.83,88.87,88.8,88.85,17235.0,76.4172,76.4516,76.3914,76.4344,17235.0
2019-07-08 12:30:00,88.83,88.96,88.83,88.92,25036.0,76.4172,76.529,76.4172,76.4946,25036.0
2019-07-08 12:40:00,88.92,88.93,88.83,88.88,61153.0,76.4946,76.5032,76.4172,76.4602,61153.0
2019-07-08 12:50:00,88.88,88.89,88.66,88.68,178912.0,76.4602,76.4688,76.271,76.2882,178912.0
2019-07-08 13:00:00,88.69,88.79,88.67,88.68,270485.0,76.2968,76.3828,76.2796,76.2882,270485.0
2019-07-08 13:10:00,88.66,88.68,88.48,88.54,42241.0,76.271,76.2882,76.1161,76.1677,42241.0
2019-07-08 13:20:00,88.54,88.64,88.52,88.63,24751.0,76.1677,76.2537,76.1505,76.2451,24751.0
2019-07-08 13:30:00,88.63,88.8,88.63,88.79,47423.0,76.2451,76.3914,76.2451,76.3828,47423.0
2019-07-08 13:40:00,88.79,88.82,88.63,88.64,81338.0,76.3828,76.4086,76.2451,76.2537,81338.0
2019-07-08 13:50:00,88.64,88.67,88.61,88.63,28577.0,76.2537,76.2796,76.2279,76.2451,28577.0
2019-07-08 14:00:00,88.62,88.63,88.5,88.59,43247.0,76.2365,76.2451,76.1333,76.2107,43247.0
2019-07-08 14:10:00,88.59,88.59,88.52,88.53,24317.0,76.2107,76.2107,76.1505,76.1591,24317.0
2019-07-08 14:20:00,88.55,88.59,88.41,88.49,32371.0,76.1763,76.2107,76.0559,76.1247,32371.0
2019-07-08 14:30:00,88.5,88.59,88.49,88.58,44218.0,76.1333,76.2107,76.1247,76.2021,44218.0
2019-07-08 14:40:00,88.59,88.59,88.5,88.55,695638.0,76.2107,76.2107,76.1333,76.1763,695638.0
2019-07-08 14:50:00,88.54,88.66,88.52,88.56,49492.0,76.1677,76.271,76.1505,76.1849,49492.0
2019-07-08 15:00:00,88.56,88.63,88.52,88.59,61526.0,76.1849,76.2451,76.1505,76.2107,61526.0
2019-07-08 15:10:00,88.59,88.67,88.56,88.64,87095.0,76.2107,76.2796,76.1849,76.2537,87095.0
2019-07-08 15:20:00,88.64,88.8,88.64,88.79,103470.0,76.2537,76.3914,76.2537,76.3828,103470.0
2019-07-08 15:30:00,88.78,88.87,88.75,88.87,68371.0,76.3742,76.4516,76.3484,76.4516,68371.0
2019-07-08 15:40:00,88.87,88.88,88.79,88.87,100442.0,76.4516,76.4602,76.3828,76.4516,100442.0
2019-07-08 15:50:00,88.87,88.94,88.79,88.9,218320.0,76.4516,76.5118,76.3828,76.4774,218320.0
2019-07-09 09:30:00,88.42,89.4,88.38,88.95,88309.0,76.0645,76.9075,76.0301,76.5204,88309.0
2019-07-09 09:40:00,88.98,89.13,88.77,88.94,63130.0,76.5462,76.6753,76.3656,76.5118,63130.0
2019-07-09 09:50:00,88.94,89.15,88.92,89.0,82914.0,76.5118,76.6925,76.4946,76.5634,82914.0
2019-07-09 10:00:00,89.01,89.27,88.91,89.27,108946.0,76.572,76.7957,76.486,76.7957,108946.0
2019-07-09 10:10:00,89.28,89.3,88.8,88.95,103272.0,76.8043,76.8215,76.3914,76.5204,103272.0
2019-07-09 10:20:00,88.96,88.97,88.6,88.63,53025.0,76.529,76.5376,76.2193,76.2451,53025.0
2019-07-09 10:30:00,88.63,88.78,88.58,88.77,45719.0,76.2451,76.3742,76.2021,76.3656,45719.0
2019-07-09 10:40:00,88.78,88.89,88.68,88.82,56353.0,76.3742,76.4688,76.2882,76.4086,56353.0
2019-07-09 10:50:00,88.83,89.07,88.81,89.07,47282.0,76.4172,76.6237,76.4,76.6237,47282.0
2019-07-09 11:00:00,89.06,89.06,88.85,89.0,68380.0,76.6151,76.6151,76.4344,76.5634,68380.0
2019-07-09 11:10:00,88.99,89.01,88.81,88.91,35068.0,76.5548,76.572,76.4,76.486,35068.0
2019-07-09 11:20:00,88.91,88.94,88.77,88.8,40687.0,76.486,76.5118,76.3656,76.3914,40687.0
2019-07-09 11:30:00,88.79,88.9,88.74,88.8,31722.0,76.3828,76.4774,76.3398,76.3914,31722.0
2019-07-09 11:40:00,88.79,88.83,88.72,88.83,40881.0,76.3828,76.4172,76.3226,76.4172,40881.0
2019-07-09 11:50:00,88.84,88.85,88.77,88.81,20156.0,76.4258,76.4344,76.3656,76.4,20156.0
2019-07-09 12:00:00,88.83,88.87,88.76,88.77,32895.0,76.4172,76.4516,76.357,76.3656,32895.0
2019-07-09 12:10:00,88.78,88.99,88.78,88.99,36882.0,76.3742,76.5548,76.3742,76.5548,36882.0
2019-07-09 12:20:00,88.97,89.03,88.9,89.03,22969.0,76.5376,76.5892,76.4774,76.5892,22969.0
2019-07-09 12:30:00,89.02,89.04,88.95,88.99,18812.0,76.5806,76.5979,76.5204,76.5548,18812.0
2019-07-09 12:40:00,88.99,89.07,88.88,88.92,39110.0,76.5548,76.6237,76.4602,76.4946,39110.0
2019-07-09 12:50:00,88.91,89.02,88.89,88.93,106817.0,76.486,76.5806,76.4688,76.5032,106817.0
2019-07-09 13:00:00,88.93,88.93,88.84,88.88,49614.0,76.5032,76.5032,76.4258,76.4602,49614.0
2019-07-09 13:10:00,88.88,88.93,88.82,88.82,27102.0,76.4602,76.5032,76.4086,76.4086,27102.0
2019-07-09 13:20:00,88.83,88.88,88.77,88.88,32522.0,76.4172,76.4602,76.3656,76.4602,32522.0
2019-07-09 13:30:00,88.88,88.93,88.83,88.86,30374.0,76.4602,76.5032,76.4172,76.443,30374.0
2019-07-09 13:40:00,88.86,88.88,88.72,88.75,38691.0,76.443,76.4602,76.3226,76.3484,38691.0
2019-07-09 13:50:00,88.76,88.77,88.72,88.77,15795.0,76.357,76.3656,76.3226,76.3656,15795.0
2019-07-09 14:00:00,88.77,88.8,88.72,88.8,45276.0,76.3656,76.3914,76.3226,76.3914,45276.0
2019-07-09 14:10:00,88.79,88.84,88.52,88.52,60182.0,76.3828,76.4258,76.1505,76.1505,60182.0
2019-07-09 14:20:00,88.52,88.53,88.39,88.46,69727.0,76.1505,76.1591,76.0387,76.0989,69727.0
2019-07-09 14:30:00,88.45,88.45,88.23,88.26,50946.0,76.0903,76.0903,75.901,75.9268,50946.0
2019-07-09 14:40:00,88.26,88.26,88.02,88.02,69907.0,75.9268,75.9268,75.7204,75.7204,69907.0
2019-07-09 14:50:00,88.03,88.16,88.02,88.03,58042.0,75.729,75.8408,75.7204,75.729,58042.0
2019-07-09 15:00:00,88.04,88.05,87.89,87.91,75712.0,75.7376,75.7462,75.6085,75.6258,75712.0
2019-07-09 15:10:00,87.9,88.09,87.9,88.08,81456.0,75.6172,75.7806,75.6172,75.772,81456.0
2019-07-09 15:20:00,88.07,88.08,87.91,87.97,72637.0,75.7634,75.772,75.6258,75.6774,72637.0
2019-07-09 15:30:00,87.98,88.06,87.96,88.04,73023.0,75.686,75.7548,75.6688,75.7376,73023.0
2019-07-09 15:40:00,88.04,88.08,87.92,87.93,119569.0,75.7376,75.772,75.6344,75.643,119569.0
2019-07-09 15:50:00,87.94,87.99,87.8,87.81,365696.0,75.6516,75.6946,75.5311,75.5397,365696.0
2019-07-10 09:30:00,88.0,88.0,86.57,86.66,236741.0,75.7032,75.7032,74.473,74.5504,236741.0
2019-07-10 09:40:00,86.67,87.03,86.09,86.84,261613.0,74.559,74.8687,74.0601,74.7053,261613.0
2019-07-10 09:50:00,86.84,86.88,86.39,86.64,178520.0,74.7053,74.7397,74.3182,74.5332,178520.0
2019-07-10 10:00:00,86.66,86.76,86.34,86.59,174252.0,74.5504,74.6365,74.2751,74.4902,174252.0
2019-07-10 10:10:00,86.58,86.59,86.35,86.5,97569.0,74.4816,74.4902,74.2837,74.4128,97569.0
2019-07-10 10:20:00,86.5,86.56,86.37,86.51,131669.0,74.4128,74.4644,74.3009,74.4214,131669.0
2019-07-10 10:30:00,86.51,86.52,86.35,86.41,79729.0,74.4214,74.43,74.2837,74.3354,79729.0
2019-07-10 10:40:00,86.41,86.42,86.1,86.12,108240.0,74.3354,74.344,74.0687,74.0859,108240.0
2019-07-10 10:50:00,86.13,86.15,85.92,86.05,136764.0,74.0945,74.1117,73.9138,74.0257,136764.0
2019-07-10 11:00:00,86.04,86.08,85.82,85.87,121383.0,74.0171,74.0515,73.8278,73.8708,121383.0
2019-07-10 11:10:00,85.87,86.1,85.79,85.98,125277.0,73.8708,74.0687,73.802,73.9654,125277.0
2019-07-10 11:20:00,86.0,86.25,85.97,86.17,86210.0,73.9827,74.1977,73.9568,74.1289,86210.0
2019-07-10 11:30:00,86.18,86.31,86.04,86.08,65233.0,74.1375,74.2493,74.0171,74.0515,65233.0
2019-07-10 11:40:00,86.08,86.13,85.9,86.05,88047.0,74.0515,74.0945,73.8966,74.0257,88047.0
2019-07-10 11:50:00,86.04,86.21,85.98,86.17,67478.0,74.0171,74.1633,73.9654,74.1289,67478.0
2019-07-10 12:00:00,86.16,86.3,86.14,86.17,70757.0,74.1203,74.2407,74.1031,74.1289,70757.0
2019-07-10 12:10:00,86.14,86.27,86.13,86.17,41776.0,74.1031,74.2149,74.0945,74.1289,41776.0
2019-07-10 12:20:00,86.17,86.18,85.95,86.0,71799.0,74.1289,74.1375,73.9396,73.9827,71799.0
2019-07-10 12:30:00,86.0,86.06,85.88,86.0,92744.0,73.9827,74.0343,73.8794,73.9827,92744.0
2019-07-10 12:40:00,86.0,86.18,85.88,86.16,205114.0,73.9827,74.1375,73.8794,74.1203,205114.0
2019-07-10 12:50:00,86.15,86.21,86.1,86.14,54009.0,74.1117,74.1633,74.0687,74.1031,54009.0
2019-07-10 13:00:00,86.14,86.14,86.0,86.03,110948.0,74.1031,74.1031,73.9827,74.0085,110948.0
2019-07-10 13:10:00,86.03,86.03,85.86,86.0,115107.0,74.0085,74.0085,73.8622,73.9827,115107.0
2019-07-10 13:20:00,85.98,86.0,85.77,85.79,71148.0,73.9654,73.9827,73.7848,73.802,71148.0
2019-07-10 13:30:00,85.78,85.92,85.68,85.86,88384.0,73.7934,73.9138,73.7074,73.8622,88384.0
2019-07-10 13:40:00,85.86,85.91,85.77,85.78,48221.0,73.8622,73.9052,73.7848,73.7934,48221.0
2019-07-10 13:50:00,85.79,85.84,85.73,85.82,47979.0,73.802,73.845,73.7504,73.8278,47979.0
2019-07-10 14:00:00,85.83,85.89,85.78,85.86,53336.0,73.8364,73.888,73.7934,73.8622,53336.0
2019-07-10 14:10:00,85.88,86.02,85.85,85.93,85213.0,73.8794,73.9999,73.8536,73.9224,85213.0
2019-07-10 14:20:00,85.94,86.02,85.9,85.95,67340.0,73.931,73.9999,73.8966,73.9396,67340.0
2019-07-10 14:30:00,85.95,86.02,85.94,86.01,55459.0,73.9396,73.9999,73.931,73.9913,55459.0
2019-07-10 14:40:00,86.01,86.01,85.84,85.86,40655.0,73.9913,73.9913,73.845,73.8622,40655.0
2019-07-10 14:50:00,85.87,86.04,85.86,85.9,72015.0,73.8708,74.0171,73.8622,73.8966,72015.0
2019-07-10 15:00:00,85.9,86.04,85.89,85.97,67075.0,73.8966,74.0171,73.888,73.9568,67075.0
2019-07-10 15:10:00,85.97,86.0,85.92,85.94,56171.0,73.9568,73.9827,73.9138,73.931,56171.0
2019-07-10 15:20:00,85.94,85.99,85.88,85.91,83216.0,73.931,73.974,73.8794,73.9052,83216.0
2019-07-10 15:30:00,85.92,86.01,85.91,85.95,180130.0,73.9138,73.9913,73.9052,73.9396,180130.0
2019-07-10 15:40:00,85.95,85.99,85.88,85.95,154555.0,73.9396,73.974,73.8794,73.9396,154555.0
2019-07-10 15:50:00,85.96,86.07,85.84,85.85,424620.0,73.9482,74.0429,73.845,73.8536,424620.0
2019-07-11 09:30:00,86.4,87.22,86.09,86.42,392037.0,74.3268,75.0322,74.0601,74.344,392037.0
2019-07-11 09:40:00,86.4,86.62,86.27,86.57,104176.0,74.3268,74.516,74.2149,74.473,104176.0
2019-07-11 09:50:00,86.57,86.65,86.31,86.57,141456.0,74.473,74.5418,74.2493,74.473,141456.0
2019-07-11 10:00:00,86.58,86.63,86.45,86.5,77908.0,74.4816,74.5246,74.3698,74.4128,77908.0
2019-07-11 10:10:00,86.49,86.5,86.19,86.23,104303.0,74.4042,74.4128,74.1461,74.1805,104303.0
2019-07-11 10:20:00,86.23,86.38,86.22,86.28,71263.0,74.1805,74.3096,74.1719,74.2235,71263.0
2019-07-11 10:30:00,86.29,86.36,86.23,86.3,65140.0,74.2321,74.2923,74.1805,74.2407,65140.0
2019-07-11 10:40:00,86.3,86.38,86.26,86.28,98324.0,74.2407,74.3096,74.2063,74.2235,98324.0
2019-07-11 10:50:00,86.29,86.48,86.26,86.32,52590.0,74.2321,74.3956,74.2063,74.2579,52590.0
2019-07-11 11:00:00,86.32,86.32,86.2,86.29,54664.0,74.2579,74.2579,74.1547,74.2321,54664.0
2019-07-11 11:10:00,86.27,86.27,86.13,86.23,64178.0,74.2149,74.2149,74.0945,74.1805,64178.0
2019-07-11 11:20:00,86.23,86.51,86.2,86.42,54234.0,74.1805,74.4214,74.1547,74.344,54234.0
2019-07-11 11:30:00,86.43,86.52,86.41,86.45,47531.0,74.3526,74.43,74.3354,74.3698,47531.0
2019-07-11 11:40:00,86.45,86.53,86.42,86.42,53080.0,74.3698,74.4386,74.344,74.344,53080.0
2019-07-11 11:50:00,86.43,86.49,86.38,86.48,37680.0,74.3526,74.4042,74.3096,74.3956,37680.0
2019-07-11 12:00:00,86.49,86.61,86.48,86.61,67165.0,74.4042,74.5074,74.3956,74.5074,67165.0
2019-07-11 12:10:00,86.62,86.74,86.61,86.62,57934.0,74.516,74.6192,74.5074,74.516,57934.0
2019-07-11 12:20:00,86.62,86.64,86.55,86.63,37092.0,74.516,74.5332,74.4558,74.5246,37092.0
2019-07-11 12:30:00,86.64,86.75,86.62,86.74,63548.0,74.5332,74.6278,74.516,74.6192,63548.0
2019-07-11 12:40:00,86.73,86.96,86.73,86.84,253220.0,74.6106,74.8085,74.6106,74.7053,253220.0
2019-07-11 12:50:00,86.84,86.85,86.75,86.8,81769.0,74.7053,74.7139,74.6278,74.6709,81769.0
2019-07-11 13:00:00,86.81,86.84,86.71,86.77,80192.0,74.6795,74.7053,74.5934,74.6451,80192.0
2019-07-11 13:10:00,86.75,86.81,86.7,86.7,51171.0,74.6278,74.6795,74.5848,74.5848,51171.0
2019-07-11 13:20:00,86.7,86.74,86.62,86.63,57630.0,74.5848,74.6192,74.516,74.5246,57630.0
2019-07-11 13:30:00,86.62,86.67,86.25,86.43,158262.0,74.516,74.559,74.1977,74.3526,158262.0
2019-07-11 13:40:00,86.44,86.48,86.22,86.34,71125.0,74.3612,74.3956,74.1719,74.2751,71125.0
2019-07-11 13:50:00,86.33,86.33,86.26,86.31,50998.0,74.2665,74.2665,74.2063,74.2493,50998.0
2019-07-11 14:00:00,86.3,86.38,86.27,86.32,75811.0,74.2407,74.3096,74.2149,74.2579,75811.0
2019-07-11 14:10:00,86.31,86.32,86.25,86.29,54232.0,74.2493,74.2579,74.1977,74.2321,54232.0
2019-07-11 14:20:00,86.29,86.36,86.26,86.28,53345.0,74.2321,74.2923,74.2063,74.2235,53345.0
2019-07-11 14:30:00,86.28,86.43,86.25,86.27,91195.0,74.2235,74.3526,74.1977,74.2149,91195.0
2019-07-11 14:40:00,86.28,86.3,86.16,86.17,66224.0,74.2235,74.2407,74.1203,74.1289,66224.0
2019-07-11 14:50:00,86.17,86.18,86.06,86.07,67493.0,74.1289,74.1375,74.0343,74.0429,67493.0
2019-07-11 15:00:00,86.06,86.18,86.06,86.17,52848.0,74.0343,74.1375,74.0343,74.1289,52848.0
2019-07-11 15:10:00,86.17,86.18,86.1,86.14,68627.0,74.1289,74.1375,74.0687,74.1031,68627.0
2019-07-11 15:20:00,86.14,86.25,86.13,86.15,119225.0,74.1031,74.1977,74.0945,74.1117,119225.0
2019-07-11 15:30:00,86.16,86.19,86.12,86.17,83433.0,74.1203,74.1461,74.0859,74.1289,83433.0
2019-07-11 15:40:00,86.16,86.32,86.14,86.29,147109.0,74.1203,74.2579,74.1031,74.2321,147109.0
2019-07-11 15:50:00,86.29,86.48,86.22,86.45,352985.0,74.2321,74.3956,74.1719,74.3698,352985.0
2019-07-12 09:30:00,87.05,87.44,86.73,87.12,536009.0,74.8859,75.2214,74.6106,74.9461,536009.0
2019-07-12 09:40:00,87.1,87.49,87.08,87.44,143390.0,74.9289,75.2644,74.9117,75.2214,143390.0
2019-07-12 09:50:00,87.45,88.24,87.4,88.11,190706.0,75.23,75.9096,75.187,75.7978,190706.0
2019-07-12 10:00:00,88.1,88.48,88.09,88.2,159333.0,75.7892,76.1161,75.7806,75.8752,159333.0
2019-07-12 10:10:00,88.19,88.45,88.16,88.43,78408.0,75.8666,76.0903,75.8408,76.0731,78408.0
2019-07-12 10:20:00,88.43,88.88,88.4,88.48,134057.0,76.0731,76.4602,76.0473,76.1161,134057.0
2019-07-12 10:30:00,88.49,88.68,88.46,88.52,63692.0,76.1247,76.2882,76.0989,76.1505,63692.0
2019-07-12 10:40:00,88.55,88.7,88.33,88.43,69151.0,76.1763,76.3054,75.9871,76.0731,69151.0
2019-07-12 10:50:00,88.42,88.48,88.31,88.34,73326.0,76.0645,76.1161,75.9699,75.9957,73326.0
2019-07-12 11:00:00,88.35,88.47,88.3,88.38,54201.0,76.0043,76.1075,75.9613,76.0301,54201.0
2019-07-12 11:10:00,88.39,88.58,88.39,88.56,59196.0,76.0387,76.2021,76.0387,76.1849,59196.0
2019-07-12 11:20:00,88.58,88.58,88.4,88.49,43578.0,76.2021,76.2021,76.0473,76.1247,43578.0
2019-07-12 11:30:00,88.48,88.49,88.27,88.32,86347.0,76.1161,76.1247,75.9354,75.9785,86347.0
2019-07-12 11:40:00,88.3,88.34,88.11,88.12,51658.0,75.9613,75.9957,75.7978,75.8064,51658.0
2019-07-12 11:50:00,88.12,88.14,87.98,88.11,70894.0,75.8064,75.8236,75.686,75.7978,70894.0
2019-07-12 12:00:00,88.11,88.11,88.0,88.02,34638.0,75.7978,75.7978,75.7032,75.7204,34638.0
2019-07-12 12:10:00,88.01,88.29,88.0,88.29,48392.0,75.7118,75.9527,75.7032,75.9527,48392.0
2019-07-12 12:20:00,88.29,88.3,88.2,88.27,37785.0,75.9527,75.9613,75.8752,75.9354,37785.0
2019-07-12 12:30:00,88.28,88.29,88.13,88.28,48495.0,75.9441,75.9527,75.815,75.9441,48495.0
2019-07-12 12:40:00,88.29,88.29,88.12,88.15,47549.0,75.9527,75.9527,75.8064,75.8322,47549.0
2019-07-12 12:50:00,88.15,88.23,88.07,88.12,36647.0,75.8322,75.901,75.7634,75.8064,36647.0
2019-07-12 13:00:00,88.13,88.21,88.12,88.2,31332.0,75.815,75.8838,75.8064,75.8752,31332.0
2019-07-12 13:10:00,88.2,88.21,88.06,88.08,28523.0,75.8752,75.8838,75.7548,75.772,28523.0
2019-07-12 13:20:00,88.09,88.16,88.07,88.08,26538.0,75.7806,75.8408,75.7634,75.772,26538.0
2019-07-12 13:30:00,88.09,88.13,88.06,88.07,52267.0,75.7806,75.815,75.7548,75.7634,52267.0
2019-07-12 13:40:00,88.08,88.09,87.89,87.98,65585.0,75.772,75.7806,75.6085,75.686,65585.0
2019-07-12 13:50:00,87.98,88.01,87.94,87.94,29243.0,75.686,75.7118,75.6516,75.6516,29243.0
2019-07-12 14:00:00,87.93,87.96,87.82,87.83,45551.0,75.643,75.6688,75.5483,75.5569,45551.0
2019-07-12 14:10:00,87.82,87.89,87.77,87.81,67915.0,75.5483,75.6085,75.5053,75.5397,67915.0
2019-07-12 14:20:00,87.8,87.84,87.69,87.7,49238.0,75.5311,75.5655,75.4365,75.4451,49238.0
2019-07-12 14:30:00,87.69,87.77,87.66,87.7,41880.0,75.4365,75.5053,75.4107,75.4451,41880.0
2019-07-12 14:40:00,87.7,87.74,87.63,87.63,46289.0,75.4451,75.4795,75.3849,75.3849,46289.0
2019-07-12 14:50:00,87.64,87.79,87.63,87.76,58264.0,75.3935,75.5225,75.3849,75.4967,58264.0
2019-07-12 15:00:00,87.76,87.85,87.7,87.72,54372.0,75.4967,75.5741,75.4451,75.4623,54372.0
2019-07-12 15:10:00,87.73,87.74,87.66,87.67,64553.0,75.4709,75.4795,75.4107,75.4193,64553.0
2019-07-12 15:20:00,87.68,87.75,87.65,87.71,59160.0,75.4279,75.4881,75.4021,75.4537,59160.0
2019-07-12 15:30:00,87.72,87.75,87.67,87.71,104747.0,75.4623,75.4881,75.4193,75.4537,104747.0
2019-07-12 15:40:00,87.71,87.77,87.69,87.69,108943.0,75.4537,75.5053,75.4365,75.4365,108943.0
2019-07-12 15:50:00,87.7,87.72,87.45,87.54,400385.0,75.4451,75.4623,75.23,75.3075,400385.0
2019-07-15 09:30:00,87.55,88.21,87.49,87.91,162836.0,75.3161,75.8838,75.2644,75.6258,162836.0
2019-07-15 09:40:00,87.92,87.94,87.39,87.48,104140.0,75.6344,75.6516,75.1784,75.2558,104140.0
2019-07-15 09:50:00,87.48,87.6,87.35,87.48,42068.0,75.2558,75.3591,75.144,75.2558,42068.0
2019-07-15 10:00:00,87.48,87.63,87.4,87.48,37418.0,75.2558,75.3849,75.187,75.2558,37418.0
2019-07-15 10:10:00,87.46,87.5,87.32,87.45,84199.0,75.2386,75.273,75.1182,75.23,84199.0
2019-07-15 10:20:00,87.44,87.72,87.43,87.67,42167.0,75.2214,75.4623,75.2128,75.4193,42167.0
2019-07-15 10:30:00,87.68,87.73,87.6,87.62,24727.0,75.4279,75.4709,75.3591,75.3763,24727.0
2019-07-15 10:40:00,87.61,87.69,87.55,87.61,32396.0,75.3677,75.4365,75.3161,75.3677,32396.0
2019-07-15 10:50:00,87.6,87.71,87.6,87.69,32144.0,75.3591,75.4537,75.3591,75.4365,32144.0
2019-07-15 11:00:00,87.67,87.67,87.57,87.65,22956.0,75.4193,75.4193,75.3333,75.4021,22956.0
2019-07-15 11:10:00,87.64,87.69,87.42,87.42,42214.0,75.3935,75.4365,75.2042,75.2042,42214.0
2019-07-15 11:20:00,87.43,87.47,87.07,87.09,80610.0,75.2128,75.2472,74.9031,74.9203,80610.0
2019-07-15 11:30:00,87.09,87.12,86.77,86.82,151677.0,74.9203,74.9461,74.6451,74.6881,151677.0
2019-07-15 11:40:00,86.81,86.83,86.72,86.74,57890.0,74.6795,74.6967,74.602,74.6192,57890.0
2019-07-15 11:50:00,86.75,86.76,86.61,86.68,57036.0,74.6278,74.6365,74.5074,74.5676,57036.0
2019-07-15 12:00:00,86.68,86.78,86.51,86.63,130880.0,74.5676,74.6537,74.4214,74.5246,130880.0
2019-07-15 12:10:00,86.64,86.78,86.64,86.78,49172.0,74.5332,74.6537,74.5332,74.6537,49172.0
2019-07-15 12:20:00,86.78,86.78,86.67,86.73,45736.0,74.6537,74.6537,74.559,74.6106,45736.0
2019-07-15 12:30:00,86.73,86.78,86.69,86.7,31031.0,74.6106,74.6537,74.5762,74.5848,31031.0
2019-07-15 12:40:00,86.7,86.77,86.7,86.75,23618.0,74.5848,74.6451,74.5848,74.6278,23618.0
2019-07-15 12:50:00,86.76,86.84,86.74,86.74,49214.0,74.6365,74.7053,74.6192,74.6192,49214.0
2019-07-15 13:00:00,86.74,86.74,86.6,86.62,41708.0,74.6192,74.6192,74.4988,74.516,41708.0
2019-07-15 13:10:00,86.63,86.63,86.45,86.55,76239.0,74.5246,74.5246,74.3698,74.4558,76239.0
2019-07-15 13:20:00,86.55,86.6,86.48,86.54,37293.0,74.4558,74.4988,74.3956,74.4472,37293.0
2019-07-15 13:30:00,86.55,86.67,86.51,86.66,43551.0,74.4558,74.559,74.4214,74.5504,43551.0
2019-07-15 13:40:00,86.67,86.73,86.64,86.68,29875.0,74.559,74.6106,74.5332,74.5676,29875.0
2019-07-15 13:50:00,86.68,86.69,86.61,86.62,26000.0,74.5676,74.5762,74.5074,74.516,26000.0
2019-07-15 14:00:00,86.62,86.62,86.53,86.53,35929.0,74.516,74.516,74.4386,74.4386,35929.0
2019-07-15 14:10:00,86.54,86.66,86.53,86.66,24693.0,74.4472,74.5504,74.4386,74.5504,24693.0
2019-07-15 14:20:00,86.66,86.83,86.65,86.8,37480.0,74.5504,74.6967,74.5418,74.6709,37480.0
2019-07-15 14:30:00,86.8,86.8,86.7,86.7,27315.0,74.6709,74.6709,74.5848,74.5848,27315.0
2019-07-15 14:40:00,86.7,86.78,86.6,86.77,82264.0,74.5848,74.6537,74.4988,74.6451,82264.0
2019-07-15 14:50:00,86.78,86.79,86.73,86.77,30842.0,74.6537,74.6623,74.6106,74.6451,30842.0
2019-07-15 15:00:00,86.78,86.81,86.73,86.78,24083.0,74.6537,74.6795,74.6106,74.6537,24083.0
2019-07-15 15:10:00,86.79,86.83,86.71,86.75,62942.0,74.6623,74.6967,74.5934,74.6278,62942.0
2019-07-15 15:20:00,86.74,86.81,86.73,86.76,31208.0,74.6192,74.6795,74.6106,74.6365,31208.0
2019-07-15 15:30:00,86.75,86.79,86.67,86.67,50120.0,74.6278,74.6623,74.559,74.559,50120.0
2019-07-15 15:40:00,86.68,86.73,86.61,86.64,89740.0,74.5676,74.6106,74.5074,74.5332,89740.0
2019-07-15 15:50:00,86.64,86.82,86.64,86.82,193745.0,74.5332,74.6881,74.5332,74.6881,193745.0
2019-07-16 09:30:00,87.42,87.73,87.1,87.56,142803.0,75.2042,75.4709,74.9289,75.3247,142803.0
2019-07-16 09:40:00,87.52,87.54,87.27,87.33,49835.0,75.2903,75.3075,75.0752,75.1268,49835.0
2019-07-16 09:50:00,87.32,87.36,87.16,87.22,52093.0,75.1182,75.1526,74.9806,75.0322,52093.0
2019-07-16 10:00:00,87.23,87.23,87.11,87.16,60841.0,75.0408,75.0408,74.9375,74.9806,60841.0
2019-07-16 10:10:00,87.17,87.49,87.17,87.49,47249.0,74.9892,75.2644,74.9892,75.2644,47249.0
2019-07-16 10:20:00,87.5,87.73,87.48,87.66,68421.0,75.273,75.4709,75.2558,75.4107,68421.0
2019-07-16 10:30:00,87.66,87.71,87.58,87.61,36944.0,75.4107,75.4537,75.3419,75.3677,36944.0
2019-07-16 10:40:00,87.62,87.97,87.6,87.95,92274.0,75.3763,75.6774,75.3591,75.6602,92274.0
2019-07-16 10:50:00,87.94,88.04,87.84,88.02,91354.0,75.6516,75.7376,75.5655,75.7204,91354.0
2019-07-16 11:00:00,88.02,88.09,87.95,88.06,69124.0,75.7204,75.7806,75.6602,75.7548,69124.0
2019-07-16 11:10:00,88.07,88.17,88.02,88.11,71236.0,75.7634,75.8494,75.7204,75.7978,71236.0
2019-07-16 11:20:00,88.11,88.11,87.81,87.93,111038.0,75.7978,75.7978,75.5397,75.643,111038.0
2019-07-16 11:30:00,87.93,87.95,87.78,87.91,80107.0,75.643,75.6602,75.5139,75.6258,80107.0
2019-07-16 11:40:00,87.93,87.96,87.82,87.83,50898.0,75.643,75.6688,75.5483,75.5569,50898.0
2019-07-16 11:50:00,87.82,87.91,87.77,87.78,33300.0,75.5483,75.6258,75.5053,75.5139,33300.0
2019-07-16 12:00:00,87.76,87.89,87.74,87.87,46515.0,75.4967,75.6085,75.4795,75.5913,46515.0
2019-07-16 12:10:00,87.88,87.9,87.79,87.81,85097.0,75.5999,75.6172,75.5225,75.5397,85097.0
2019-07-16 12:20:00,87.82,87.97,87.72,87.95,80954.0,75.5483,75.6774,75.4623,75.6602,80954.0
2019-07-16 12:30:00,87.96,88.08,87.81,88.08,141507.0,75.6688,75.772,75.5397,75.772,141507.0
2019-07-16 12:40:00,88.07,88.22,88.03,88.04,123457.0,75.7634,75.8924,75.729,75.7376,123457.0
2019-07-16 12:50:00,88.04,88.13,88.02,88.12,98517.0,75.7376,75.815,75.7204,75.8064,98517.0
2019-07-16 13:00:00,88.13,88.35,88.13,88.2,197656.0,75.815,76.0043,75.815,75.8752,197656.0
2019-07-16 13:10:00,88.21,88.5,88.21,88.44,216021.0,75.8838,76.1333,75.8838,76.0817,216021.0
2019-07-16 13:20:00,88.44,88.57,88.43,88.53,57754.0,76.0817,76.1935,76.0731,76.1591,57754.0
2019-07-16 13:30:00,88.53,88.65,88.38,88.54,93797.0,76.1591,76.2623,76.0301,76.1677,93797.0
2019-07-16 13:40:00,88.54,88.62,88.53,88.57,46770.0,76.1677,76.2365,76.1591,76.1935,46770.0
2019-07-16 13:50:00,88.58,88.6,88.39,88.47,49690.0,76.2021,76.2193,76.0387,76.1075,49690.0
2019-07-16 14:00:00,88.48,88.55,88.33,88.39,104756.0,76.1161,76.1763,75.9871,76.0387,104756.0
2019-07-16 14:10:00,88.39,88.63,88.37,88.54,94431.0,76.0387,76.2451,76.0215,76.1677,94431.0
2019-07-16 14:20:00,88.53,88.62,88.46,88.61,56205.0,76.1591,76.2365,76.0989,76.2279,56205.0
2019-07-16 14:30:00,88.61,88.64,88.49,88.59,65319.0,76.2279,76.2537,76.1247,76.2107,65319.0
2019-07-16 14:40:00,88.59,88.71,88.58,88.62,74540.0,76.2107,76.314,76.2021,76.2365,74540.0
2019-07-16 14:50:00,88.61,88.7,88.61,88.66,49386.0,76.2279,76.3054,76.2279,76.271,49386.0
2019-07-16 15:00:00,88.66,88.75,88.59,88.73,63913.0,76.271,76.3484,76.2107,76.3312,63913.0
2019-07-16 15:10:00,88.73,88.82,88.72,88.77,73421.0,76.3312,76.4086,76.3226,76.3656,73421.0
2019-07-16 15:20:00,88.76,88.82,88.68,88.69,85025.0,76.357,76.4086,76.2882,76.2968,85025.0
2019-07-16 15:30:00,88.7,88.79,88.67,88.72,81023.0,76.3054,76.3828,76.2796,76.3226,81023.0
2019-07-16 15:40:00,88.71,88.72,88.22,88.26,176648.0,76.314,76.3226,75.8924,75.9268,176648.0
2019-07-16 15:50:00,88.26,88.36,88.24,88.3,380797.0,75.9268,76.0129,75.9096,75.9613,380797.0
2019-07-17 09:30:00,88.05,88.05,87.39,87.43,119260.0,75.7462,75.7462,75.1784,75.2128,119260.0
2019-07-17 09:40:00,87.45,87.58,87.21,87.23,134271.0,75.23,75.3419,75.0236,75.0408,134271.0
2019-07-17 09:50:00,87.27,87.82,87.23,87.8,126955.0,75.0752,75.5483,75.0408,75.5311,126955.0
2019-07-17 10:00:00,87.8,87.93,87.63,87.79,131591.0,75.5311,75.643,75.3849,75.5225,131591.0
2019-07-17 10:10:00,87.79,87.95,87.73,87.82,54564.0,75.5225,75.6602,75.4709,75.5483,54564.0
2019-07-17 10:20:00,87.83,87.86,87.72,87.76,35294.0,75.5569,75.5827,75.4623,75.4967,35294.0
2019-07-17 10:30:00,87.73,87.91,87.6,87.88,49414.0,75.4709,75.6258,75.3591,75.5999,49414.0
2019-07-17 10:40:00,87.88,87.9,87.6,87.67,37296.0,75.5999,75.6172,75.3591,75.4193,37296.0
2019-07-17 10:50:00,87.68,87.72,87.45,87.64,58790.0,75.4279,75.4623,75.23,75.3935,58790.0
2019-07-17 11:00:00,87.63,87.76,87.6,87.63,52125.0,75.3849,75.4967,75.3591,75.3849,52125.0
2019-07-17 11:10:00,87.62,87.78,87.62,87.67,36128.0,75.3763,75.5139,75.3763,75.4193,36128.0
2019-07-17 11:20:00,87.67,87.71,87.58,87.6,57269.0,75.4193,75.4537,75.3419,75.3591,57269.0
2019-07-17 11:30:00,87.61,87.69,87.6,87.68,44772.0,75.3677,75.4365,75.3591,75.4279,44772.0
2019-07-17 11:40:00,87.67,87.85,87.66,87.85,52521.0,75.4193,75.5741,75.4107,75.5741,52521.0
2019-07-17 11:50:00,87.86,87.88,87.76,87.78,54405.0,75.5827,75.5999,75.4967,75.5139,54405.0
2019-07-17 12:00:00,87.8,87.82,87.69,87.71,42513.0,75.5311,75.5483,75.4365,75.4537,42513.0
2019-07-17 12:10:00,87.7,87.7,87.55,87.63,42154.0,75.4451,75.4451,75.3161,75.3849,42154.0
2019-07-17 12:20:00,87.64,87.72,87.61,87.7,21029.0,75.3935,75.4623,75.3677,75.4451,21029.0
2019-07-17 12:30:00,87.7,87.87,87.67,87.83,35090.0,75.4451,75.5913,75.4193,75.5569,35090.0
2019-07-17 12:40:00,87.83,87.84,87.77,87.78,18734.0,75.5569,75.5655,75.5053,75.5139,18734.0
2019-07-17 12:50:00,87.78,87.82,87.77,87.79,18423.0,75.5139,75.5483,75.5053,75.5225,18423.0
2019-07-17 13:00:00,87.79,87.88,87.77,87.81,25208.0,75.5225,75.5999,75.5053,75.5397,25208.0
2019-07-17 13:10:00,87.82,87.93,87.82,87.89,23827.0,75.5483,75.643,75.5483,75.6085,23827.0
2019-07-17 13:20:00,87.89,87.97,87.89,87.97,21212.0,75.6085,75.6774,75.6085,75.6774,21212.0
2019-07-17 13:30:00,87.96,88.06,87.93,88.04,38964.0,75.6688,75.7548,75.643,75.7376,38964.0
2019-07-17 13:40:00,88.04,88.12,88.04,88.11,32578.0,75.7376,75.8064,75.7376,75.7978,32578.0
2019-07-17 13:50:00,88.1,88.12,88.05,88.1,37886.0,75.7892,75.8064,75.7462,75.7892,37886.0
2019-07-17 14:00:00,88.11,88.11,87.94,87.98,52113.0,75.7978,75.7978,75.6516,75.686,52113.0
2019-07-17 14:10:00,87.99,88.06,87.88,88.06,37034.0,75.6946,75.7548,75.5999,75.7548,37034.0
2019-07-17 14:20:00,88.05,88.07,87.95,87.95,78915.0,75.7462,75.7634,75.6602,75.6602,78915.0
2019-07-17 14:30:00,87.96,87.98,87.86,87.87,44423.0,75.6688,75.686,75.5827,75.5913,44423.0
2019-07-17 14:40:00,87.87,87.87,87.67,87.67,43045.0,75.5913,75.5913,75.4193,75.4193,43045.0
2019-07-17 14:50:00,87.67,87.7,87.56,87.6,45337.0,75.4193,75.4451,75.3247,75.3591,45337.0
2019-07-17 15:00:00,87.59,87.62,87.49,87.62,51228.0,75.3505,75.3763,75.2644,75.3763,51228.0
2019-07-17 15:10:00,87.63,87.72,87.59,87.69,45693.0,75.3849,75.4623,75.3505,75.4365,45693.0
2019-07-17 15:20:00,87.7,87.72,87.53,87.55,53834.0,75.4451,75.4623,75.2989,75.3161,53834.0
2019-07-17 15:30:00,87.54,87.68,87.5,87.67,66910.0,75.3075,75.4279,75.273,75.4193,66910.0
2019-07-17 15:40:00,87.67,87.75,87.6,87.74,78586.0,75.4193,75.4881,75.3591,75.4795,78586.0
2019-07-17 15:50:00,87.74,87.94,87.74,87.85,367226.0,75.4795,75.6516,75.4795,75.5741,367226.0
2019-07-18 09:30:00,87.51,87.56,87.03,87.38,109313.0,75.2816,75.3247,74.8687,75.1698,109313.0
2019-07-18 09:40:00,87.36,87.36,87.06,87.29,87125.0,75.1526,75.1526,74.8945,75.0924,87125.0
2019-07-18 09:50:00,87.29,87.65,87.29,87.64,40749.0,75.0924,75.4021,75.0924,75.3935,40749.0
2019-07-18 10:00:00,87.61,87.62,87.33,87.5,36808.0,75.3677,75.3763,75.1268,75.273,36808.0
2019-07-18 10:10:00,87.52,87.61,87.45,87.51,31092.0,75.2903,75.3677,75.23,75.2816,31092.0
2019-07-18 10:20:00,87.51,87.8,87.5,87.74,45368.0,75.2816,75.5311,75.273,75.4795,45368.0
2019-07-18 10:30:00,87.71,87.84,87.63,87.67,45523.0,75.4537,75.5655,75.3849,75.4193,45523.0
2019-07-18 10:40:00,87.68,87.85,87.66,87.7,37605.0,75.4279,75.5741,75.4107,75.4451,37605.0
2019-07-18 10:50:00,87.72,87.85,87.68,87.77,26401.0,75.4623,75.5741,75.4279,75.5053,26401.0
2019-07-18 11:00:00,87.78,87.9,87.78,87.9,29231.0,75.5139,75.6172,75.5139,75.6172,29231.0
2019-07-18 11:10:00,87.9,87.98,87.88,87.95,25554.0,75.6172,75.686,75.5999,75.6602,25554.0
2019-07-18 11:20:00,87.96,87.96,87.79,87.89,26718.0,75.6688,75.6688,75.5225,75.6085,26718.0
2019-07-18 11:30:00,87.88,87.88,87.65,87.66,126681.0,75.5999,75.5999,75.4021,75.4107,126681.0
2019-07-18 11:40:00,87.66,87.75,87.61,87.74,52695.0,75.4107,75.4881,75.3677,75.4795,52695.0
2019-07-18 11:50:00,87.76,87.82,87.7,87.71,42579.0,75.4967,75.5483,75.4451,75.4537,42579.0
2019-07-18 12:00:00,87.71,87.76,87.64,87.67,65843.0,75.4537,75.4967,75.3935,75.4193,65843.0
2019-07-18 12:10:00,87.67,87.67,87.54,87.59,100296.0,75.4193,75.4193,75.3075,75.3505,100296.0
2019-07-18 12:20:00,87.62,87.76,87.62,87.65,48885.0,75.3763,75.4967,75.3763,75.4021,48885.0
2019-07-18 12:30:00,87.65,87.66,87.55,87.55,25889.0,75.4021,75.4107,75.3161,75.3161,25889.0
2019-07-18 12:40:00,87.58,87.61,87.49,87.53,18531.0,75.3419,75.3677,75.2644,75.2989,18531.0
2019-07-18 12:50:00,87.51,87.55,87.46,87.51,17638.0,75.2816,75.3161,75.2386,75.2816,17638.0
2019-07-18 13:00:00,87.5,87.55,87.44,87.53,18852.0,75.273,75.3161,75.2214,75.2989,18852.0
2019-07-18 13:10:00,87.53,87.6,87.42,87.47,52682.0,75.2989,75.3591,75.2042,75.2472,52682.0
2019-07-18 13:20:00,87.47,87.49,87.38,87.48,37387.0,75.2472,75.2644,75.1698,75.2558,37387.0
2019-07-18 13:30:00,87.48,87.66,87.46,87.66,168978.0,75.2558,75.4107,75.2386,75.4107,168978.0
2019-07-18 13:40:00,87.66,87.7,87.58,87.61,81411.0,75.4107,75.4451,75.3419,75.3677,81411.0
2019-07-18 13:50:00,87.6,87.62,87.54,87.6,41372.0,75.3591,75.3763,75.3075,75.3591,41372.0
2019-07-18 14:00:00,87.6,87.76,87.45,87.53,217138.0,75.3591,75.4967,75.23,75.2989,217138.0
2019-07-18 14:10:00,87.54,87.89,87.54,87.86,49275.0,75.3075,75.6085,75.3075,75.5827,49275.0
2019-07-18 14:20:00,87.86,88.02,87.86,88.02,49153.0,75.5827,75.7204,75.5827,75.7204,49153.0
2019-07-18 14:30:00,88.01,88.24,87.87,88.19,273489.0,75.7118,75.9096,75.5913,75.8666,273489.0
2019-07-18 14:40:00,88.19,88.34,88.11,88.32,95344.0,75.8666,75.9957,75.7978,75.9785,95344.0
2019-07-18 14:50:00,88.34,88.41,88.17,88.38,108293.0,75.9957,76.0559,75.8494,76.0301,108293.0
2019-07-18 15:00:00,88.4,88.52,88.37,88.48,51821.0,76.0473,76.1505,76.0215,76.1161,51821.0
2019-07-18 15:10:00,88.48,88.49,88.35,88.42,46849.0,76.1161,76.1247,76.0043,76.0645,46849.0
2019-07-18 15:20:00,88.43,88.45,88.31,88.39,40958.0,76.0731,76.0903,75.9699,76.0387,40958.0
2019-07-18 15:30:00,88.39,88.47,88.36,88.45,95468.0,76.0387,76.1075,76.0129,76.0903,95468.0
2019-07-18 15:40:00,88.45,88.46,88.28,88.31,144133.0,76.0903,76.0989,75.9441,75.9699,144133.0
2019-07-18 15:50:00,88.31,88.5,88.31,88.49,254640.0,75.9699,76.1333,75.9699,76.1247,254640.0
2019-07-19 09:30:00,88.84,88.92,88.55,88.63,153782.0,76.4258,76.4946,76.1763,76.2451,153782.0
2019-07-19 09:40:00,88.63,88.77,88.58,88.74,62312.0,76.2451,76.3656,76.2021,76.3398,62312.0
2019-07-19 09:50:00,88.72,88.84,88.63,88.82,59548.0,76.3226,76.4258,76.2451,76.4086,59548.0
2019-07-19 10:00:00,88.83,88.96,88.72,88.95,71424.0,76.4172,76.529,76.3226,76.5204,71424.0
2019-07-19 10:10:00,88.95,88.99,88.9,88.98,38821.0,76.5204,76.5548,76.4774,76.5462,38821.0
2019-07-19 10:20:00,88.99,89.14,88.69,88.88,95336.0,76.5548,76.6839,76.2968,76.4602,95336.0
2019-07-19 10:30:00,88.88,88.97,88.84,88.88,36652.0,76.4602,76.5376,76.4258,76.4602,36652.0
2019-07-19 10:40:00,88.88,88.98,88.88,88.92,48185.0,76.4602,76.5462,76.4602,76.4946,48185.0
2019-07-19 10:50:00,88.92,88.95,88.8,88.94,44726.0,76.4946,76.5204,76.3914,76.5118,44726.0
2019-07-19 11:00:00,88.95,88.96,88.83,88.95,57466.0,76.5204,76.529,76.4172,76.5204,57466.0
2019-07-19 11:10:00,88.93,89.07,88.91,89.03,29740.0,76.5032,76.6237,76.486,76.5892,29740.0
2019-07-19 11:20:00,89.03,89.03,88.88,88.89,28270.0,76.5892,76.5892,76.4602,76.4688,28270.0
2019-07-19 11:30:00,88.9,88.94,88.87,88.88,41787.0,76.4774,76.5118,76.4516,76.4602,41787.0
2019-07-19 11:40:00,88.87,88.95,88.85,88.92,36011.0,76.4516,76.5204,76.4344,76.4946,36011.0
2019-07-19 11:50:00,88.92,88.93,88.82,88.86,30074.0,76.4946,76.5032,76.4086,76.443,30074.0
2019-07-19 12:00:00,88.87,88.99,88.83,88.99,37005.0,76.4516,76.5548,76.4172,76.5548,37005.0
2019-07-19 12:10:00,88.99,89.0,88.84,88.85,45481.0,76.5548,76.5634,76.4258,76.4344,45481.0
2019-07-19 12:20:00,88.85,88.93,88.81,88.91,39469.0,76.4344,76.5032,76.4,76.486,39469.0
2019-07-19 12:30:00,88.91,88.92,88.86,88.9,38185.0,76.486,76.4946,76.443,76.4774,38185.0
2019-07-19 12:40:00,88.91,88.95,88.89,88.94,26353.0,76.486,76.5204,76.4688,76.5118,26353.0
2019-07-19 12:50:00,88.94,88.97,88.92,88.95,37585.0,76.5118,76.5376,76.4946,76.5204,37585.0
2019-07-19 13:00:00,88.96,88.96,88.87,88.9,32340.0,76.529,76.529,76.4516,76.4774,32340.0
2019-07-19 13:10:00,88.91,88.97,88.87,88.9,25221.0,76.486,76.5376,76.4516,76.4774,25221.0
2019-07-19 13:20:00,88.89,88.95,88.87,88.9,43154.0,76.4688,76.5204,76.4516,76.4774,43154.0
2019-07-19 13:30:00,88.9,88.94,88.85,88.85,31894.0,76.4774,76.5118,76.4344,76.4344,31894.0
2019-07-19 13:40:00,88.86,88.91,88.79,88.8,65414.0,76.443,76.486,76.3828,76.3914,65414.0
2019-07-19 13:50:00,88.8,88.87,88.74,88.87,36234.0,76.3914,76.4516,76.3398,76.4516,36234.0
2019-07-19 14:00:00,88.87,88.91,88.75,88.77,32622.0,76.4516,76.486,76.3484,76.3656,32622.0
2019-07-19 14:10:00,88.76,88.85,88.71,88.84,36413.0,76.357,76.4344,76.314,76.4258,36413.0
2019-07-19 14:20:00,88.84,88.88,88.77,88.84,53923.0,76.4258,76.4602,76.3656,76.4258,53923.0
2019-07-19 14:30:00,88.84,88.89,88.78,88.81,34574.0,76.4258,76.4688,76.3742,76.4,34574.0
2019-07-19 14:40:00,88.81,88.86,88.61,88.7,33338.0,76.4,76.443,76.2279,76.3054,33338.0
2019-07-19 14:50:00,88.72,88.76,88.62,88.65,43241.0,76.3226,76.357,76.2365,76.2623,43241.0
2019-07-19 15:00:00,88.64,88.65,88.46,88.47,70571.0,76.2537,76.2623,76.0989,76.1075,70571.0
2019-07-19 15:10:00,88.47,88.49,88.29,88.37,62763.0,76.1075,76.1247,75.9527,76.0215,62763.0
2019-07-19 15:20:00,88.37,88.47,88.31,88.39,57989.0,76.0215,76.1075,75.9699,76.0387,57989.0
2019-07-19 15:30:00,88.4,88.45,88.31,88.35,68644.0,76.0473,76.0903,75.9699,76.0043,68644.0
2019-07-19 15:40:00,88.36,88.37,88.03,88.03,125930.0,76.0129,76.0215,75.729,75.729,125930.0
2019-07-19 15:50:00,88.02,88.23,88.0,88.03,385934.0,75.7204,75.901,75.7032,75.729,385934.0
2019-07-22 09:30:00,88.25,88.65,88.12,88.14,112531.0,75.9182,76.2623,75.8064,75.8236,112531.0
2019-07-22 09:40:00,88.12,88.4,88.04,88.15,54693.0,75.8064,76.0473,75.7376,75.8322,54693.0
2019-07-22 09:50:00,88.13,88.13,88.03,88.08,45461.0,75.815,75.815,75.729,75.772,45461.0
2019-07-22 10:00:00,88.05,88.26,88.01,88.26,77269.0,75.7462,75.9268,75.7118,75.9268,77269.0
2019-07-22 10:10:00,88.25,88.41,88.25,88.32,48350.0,75.9182,76.0559,75.9182,75.9785,48350.0
2019-07-22 10:20:00,88.32,88.38,88.19,88.21,40892.0,75.9785,76.0301,75.8666,75.8838,40892.0
2019-07-22 10:30:00,88.22,88.28,88.12,88.17,52644.0,75.8924,75.9441,75.8064,75.8494,52644.0
2019-07-22 10:40:00,88.18,88.26,87.86,87.87,73827.0,75.858,75.9268,75.5827,75.5913,73827.0
2019-07-22 10:50:00,87.86,87.87,87.47,87.5,61585.0,75.5827,75.5913,75.2472,75.273,61585.0
2019-07-22 11:00:00,87.51,87.65,87.46,87.51,52474.0,75.2816,75.4021,75.2386,75.2816,52474.0
2019-07-22 11:10:00,87.5,87.56,87.41,87.47,52238.0,75.273,75.3247,75.1956,75.2472,52238.0
2019-07-22 11:20:00,87.46,87.54,87.42,87.42,31367.0,75.2386,75.3075,75.2042,75.2042,31367.0
2019-07-22 11:30:00,87.42,87.55,87.26,87.52,57981.0,75.2042,75.3161,75.0666,75.2903,57981.0
2019-07-22 11:40:00,87.52,87.58,87.5,87.55,65314.0,75.2903,75.3419,75.273,75.3161,65314.0
2019-07-22 11:50:00,87.57,87.63,87.45,87.53,34654.0,75.3333,75.3849,75.23,75.2989,34654.0
2019-07-22 12:00:00,87.54,87.58,87.37,87.41,28490.0,75.3075,75.3419,75.1612,75.1956,28490.0
2019-07-22 12:10:00,87.4,87.46,87.35,87.45,25282.0,75.187,75.2386,75.144,75.23,25282.0
2019-07-22 12:20:00,87.44,87.53,87.43,87.5,29313.0,75.2214,75.2989,75.2128,75.273,29313.0
2019-07-22 12:30:00,87.51,87.52,87.43,87.44,26805.0,75.2816,75.2903,75.2128,75.2214,26805.0
2019-07-22 12:40:00,87.42,87.52,87.41,87.46,19783.0,75.2042,75.2903,75.1956,75.2386,19783.0
2019-07-22 12:50:00,87.47,87.59,87.44,87.58,20847.0,75.2472,75.3505,75.2214,75.3419,20847.0
2019-07-22 13:00:00,87.58,87.67,87.55,87.61,80664.0,75.3419,75.4193,75.3161,75.3677,80664.0
2019-07-22 13:10:00,87.61,87.71,87.56,87.56,36021.0,75.3677,75.4537,75.3247,75.3247,36021.0
2019-07-22 13:20:00,87.55,87.56,87.41,87.48,33340.0,75.3161,75.3247,75.1956,75.2558,33340.0
2019-07-22 13:30:00,87.48,87.59,87.45,87.59,30986.0,75.2558,75.3505,75.23,75.3505,30986.0
2019-07-22 13:40:00,87.6,87.62,87.5,87.51,34685.0,75.3591,75.3763,75.273,75.2816,34685.0
2019-07-22 13:50:00,87.5,87.52,87.46,87.46,37977.0,75.273,75.2903,75.2386,75.2386,37977.0
2019-07-22 14:00:00,87.46,87.46,87.28,87.29,38292.0,75.2386,75.2386,75.0838,75.0924,38292.0
2019-07-22 14:10:00,87.29,87.36,87.27,87.31,29261.0,75.0924,75.1526,75.0752,75.1096,29261.0
2019-07-22 14:20:00,87.31,87.31,87.06,87.06,46189.0,75.1096,75.1096,74.8945,74.8945,46189.0
2019-07-22 14:30:00,87.06,87.1,86.98,87.03,61785.0,74.8945,74.9289,74.8257,74.8687,61785.0
2019-07-22 14:40:00,87.03,87.06,86.88,86.92,45389.0,74.8687,74.8945,74.7397,74.7741,45389.0
2019-07-22 14:50:00,86.93,87.0,86.89,86.96,39376.0,74.7827,74.8429,74.7483,74.8085,39376.0
2019-07-22 15:00:00,86.97,87.13,86.97,87.08,33559.0,74.8171,74.9547,74.8171,74.9117,33559.0
2019-07-22 15:10:00,87.07,87.1,86.99,87.03,34986.0,74.9031,74.9289,74.8343,74.8687,34986.0
2019-07-22 15:20:00,87.03,87.04,86.97,87.03,45953.0,74.8687,74.8773,74.8171,74.8687,45953.0
2019-07-22 15:30:00,87.04,87.06,86.94,87.05,64750.0,74.8773,74.8945,74.7913,74.8859,64750.0
2019-07-22 15:40:00,87.05,87.1,87.0,87.1,63749.0,74.8859,74.9289,74.8429,74.9289,63749.0
2019-07-22 15:50:00,87.1,87.22,87.07,87.21,185489.0,74.9289,75.0322,74.9031,75.0236,185489.0
2019-07-23 09:30:00,87.75,87.87,86.87,87.0,189828.0,75.4881,75.5913,74.7311,74.8429,189828.0
2019-07-23 09:40:00,86.98,87.48,86.97,87.32,88844.0,74.8257,75.2558,74.8171,75.1182,88844.0
2019-07-23 09:50:00,87.31,87.48,87.12,87.14,117388.0,75.1096,75.2558,74.9461,74.9634,117388.0
2019-07-23 10:00:00,87.14,87.24,87.08,87.1,51126.0,74.9634,75.0494,74.9117,74.9289,51126.0
2019-07-23 10:10:00,87.1,87.11,86.86,86.95,91076.0,74.9289,74.9375,74.7225,74.7999,91076.0
2019-07-23 10:20:00,86.99,87.04,86.89,87.04,33827.0,74.8343,74.8773,74.7483,74.8773,33827.0
2019-07-23 10:30:00,87.05,87.1,86.8,86.84,63796.0,74.8859,74.9289,74.6709,74.7053,63796.0
2019-07-23 10:40:00,86.85,86.88,86.69,86.75,53544.0,74.7139,74.7397,74.5762,74.6278,53544.0
2019-07-23 10:50:00,86.74,87.0,86.73,86.93,54129.0,74.6192,74.8429,74.6106,74.7827,54129.0
2019-07-23 11:00:00,86.94,86.98,86.85,86.93,38438.0,74.7913,74.8257,74.7139,74.7827,38438.0
2019-07-23 11:10:00,86.93,87.02,86.91,86.96,54869.0,74.7827,74.8601,74.7655,74.8085,54869.0
2019-07-23 11:20:00,86.96,87.02,86.82,86.88,77018.0,74.8085,74.8601,74.6881,74.7397,77018.0
2019-07-23 11:30:00,86.88,86.88,86.76,86.8,34198.0,74.7397,74.7397,74.6365,74.6709,34198.0
2019-07-23 11:40:00,86.81,86.81,86.74,86.74,38657.0,74.6795,74.6795,74.6192,74.6192,38657.0
2019-07-23 11:50:00,86.73,87.02,86.73,86.99,58290.0,74.6106,74.8601,74.6106,74.8343,58290.0
2019-07-23 12:00:00,87.0,87.14,86.96,87.12,50984.0,74.8429,74.9634,74.8085,74.9461,50984.0
2019-07-23 12:10:00,87.12,87.19,87.07,87.08,42088.0,74.9461,75.0064,74.9031,74.9117,42088.0
2019-07-23 12:20:00,87.08,87.29,87.07,87.28,74710.0,74.9117,75.0924,74.9031,75.0838,74710.0
2019-07-23 12:30:00,87.27,87.42,87.24,87.35,31686.0,75.0752,75.2042,75.0494,75.144,31686.0
2019-07-23 12:40:00,87.35,87.38,87.3,87.38,27162.0,75.144,75.1698,75.101,75.1698,27162.0
2019-07-23 12:50:00,87.38,87.54,87.36,87.54,65757.0,75.1698,75.3075,75.1526,75.3075,65757.0
2019-07-23 13:00:00,87.55,87.64,87.51,87.64,74675.0,75.3161,75.3935,75.2816,75.3935,74675.0
2019-07-23 13:10:00,87.63,87.8,87.62,87.79,65942.0,75.3849,75.5311,75.3763,75.5225,65942.0
2019-07-23 13:20:00,87.78,88.0,87.78,87.94,68991.0,75.5139,75.7032,75.5139,75.6516,68991.0
2019-07-23 13:30:00,87.95,87.95,87.78,87.9,64566.0,75.6602,75.6602,75.5139,75.6172,64566.0
2019-07-23 13:40:00,87.89,88.14,87.86,88.09,103743.0,75.6085,75.8236,75.5827,75.7806,103743.0
2019-07-23 13:50:00,88.1,88.23,88.01,88.18,94295.0,75.7892,75.901,75.7118,75.858,94295.0
2019-07-23 14:00:00,88.19,88.3,88.04,88.2,196582.0,75.8666,75.9613,75.7376,75.8752,196582.0
2019-07-23 14:10:00,88.21,88.25,88.14,88.17,62361.0,75.8838,75.9182,75.8236,75.8494,62361.0
2019-07-23 14:20:00,88.2,88.26,88.16,88.24,77489.0,75.8752,75.9268,75.8408,75.9096,77489.0
2019-07-23 14:30:00,88.24,88.36,88.22,88.31,72384.0,75.9096,76.0129,75.8924,75.9699,72384.0
2019-07-23 14:40:00,88.32,88.32,88.26,88.27,49705.0,75.9785,75.9785,75.9268,75.9354,49705.0
2019-07-23 14:50:00,88.27,88.56,88.27,88.45,147097.0,75.9354,76.1849,75.9354,76.0903,147097.0
2019-07-23 15:00:00,88.45,88.46,88.27,88.29,107266.0,76.0903,76.0989,75.9354,75.9527,107266.0
2019-07-23 15:10:00,88.29,88.46,88.28,88.42,88976.0,75.9527,76.0989,75.9441,76.0645,88976.0
2019-07-23 15:20:00,88.42,88.49,88.37,88.46,55984.0,76.0645,76.1247,76.0215,76.0989,55984.0
2019-07-23 15:30:00,88.46,88.54,88.37,88.51,132627.0,76.0989,76.1677,76.0215,76.1419,132627.0
2019-07-23 15:40:00,88.51,88.53,88.41,88.47,169412.0,76.1419,76.1591,76.0559,76.1075,169412.0
2019-07-23 15:50:00,88.46,88.53,88.36,88.53,238257.0,76.0989,76.1591,76.0129,76.1591,238257.0
2019-07-24 09:30:00,88.02,88.3,87.71,88.3,199436.0,75.7204,75.9613,75.4537,75.9613,199436.0
2019-07-24 09:40:00,88.33,88.36,87.94,88.18,42272.0,75.9871,76.0129,75.6516,75.858,42272.0
2019-07-24 09:50:00,88.2,88.59,88.2,88.42,121505.0,75.8752,76.2107,75.8752,76.0645,121505.0
2019-07-24 10:00:00,88.45,88.52,88.33,88.46,41775.0,76.0903,76.1505,75.9871,76.0989,41775.0
2019-07-24 10:10:00,88.47,88.65,88.43,88.65,72056.0,76.1075,76.2623,76.0731,76.2623,72056.0
2019-07-24 10:20:00,88.65,88.72,88.53,88.63,46501.0,76.2623,76.3226,76.1591,76.2451,46501.0
2019-07-24 10:30:00,88.65,88.71,88.6,88.71,23570.0,76.2623,76.314,76.2193,76.314,23570.0
2019-07-24 10:40:00,88.71,88.72,88.53,88.53,32033.0,76.314,76.3226,76.1591,76.1591,32033.0
2019-07-24 10:50:00,88.54,88.58,88.39,88.56,53040.0,76.1677,76.2021,76.0387,76.1849,53040.0
2019-07-24 11:00:00,88.56,88.66,88.43,88.65,46399.0,76.1849,76.271,76.0731,76.2623,46399.0
2019-07-24 11:10:00,88.65,88.81,88.55,88.63,135529.0,76.2623,76.4,76.1763,76.2451,135529.0
2019-07-24 11:20:00,88.64,88.69,88.56,88.69,25446.0,76.2537,76.2968,76.1849,76.2968,25446.0
2019-07-24 11:30:00,88.66,88.87,88.62,88.84,44147.0,76.271,76.4516,76.2365,76.4258,44147.0
2019-07-24 11:40:00,88.85,89.15,88.83,89.13,123158.0,76.4344,76.6925,76.4172,76.6753,123158.0
2019-07-24 11:50:00,89.15,89.22,89.0,89.0,57255.0,76.6925,76.7527,76.5634,76.5634,57255.0
2019-07-24 12:00:00,89.0,89.09,88.92,88.94,47195.0,76.5634,76.6409,76.4946,76.5118,47195.0
2019-07-24 12:10:00,88.96,89.01,88.86,88.88,97479.0,76.529,76.572,76.443,76.4602,97479.0
2019-07-24 12:20:00,88.88,88.98,88.86,88.94,31978.0,76.4602,76.5462,76.443,76.5118,31978.0
2019-07-24 12:30:00,88.93,88.96,88.89,88.91,29904.0,76.5032,76.529,76.4688,76.486,29904.0
2019-07-24 12:40:00,88.92,88.99,88.9,88.98,22187.0,76.4946,76.5548,76.4774,76.5462,22187.0
2019-07-24 12:50:00,88.97,89.14,88.96,89.13,45330.0,76.5376,76.6839,76.529,76.6753,45330.0
2019-07-24 13:00:00,89.13,89.15,89.07,89.15,34969.0,76.6753,76.6925,76.6237,76.6925,34969.0
2019-07-24 13:10:00,89.13,89.21,89.09,89.2,32056.0,76.6753,76.7441,76.6409,76.7355,32056.0
2019-07-24 13:20:00,89.2,89.33,89.17,89.26,63374.0,76.7355,76.8473,76.7097,76.7871,63374.0
2019-07-24 13:30:00,89.26,89.3,89.11,89.12,37418.0,76.7871,76.8215,76.6581,76.6667,37418.0
2019-07-24 13:40:00,89.12,89.15,88.96,89.07,37043.0,76.6667,76.6925,76.529,76.6237,37043.0
2019-07-24 13:50:00,89.07,89.1,89.04,89.06,23933.0,76.6237,76.6495,76.5979,76.6151,23933.0
2019-07-24 14:00:00,89.06,89.24,89.06,89.23,37649.0,76.6151,76.7699,76.6151,76.7613,37649.0
2019-07-24 14:10:00,89.23,89.5,89.22,89.5,56739.0,76.7613,76.9936,76.7527,76.9936,56739.0
2019-07-24 14:20:00,89.48,89.51,89.29,89.31,39768.0,76.9764,77.0022,76.8129,76.8301,39768.0
2019-07-24 14:30:00,89.3,89.44,89.3,89.43,32370.0,76.8215,76.942,76.8215,76.9334,32370.0
2019-07-24 14:40:00,89.43,89.44,89.32,89.36,28653.0,76.9334,76.942,76.8387,76.8731,28653.0
2019-07-24 14:50:00,89.36,89.36,89.27,89.32,45146.0,76.8731,76.8731,76.7957,76.8387,45146.0
2019-07-24 15:00:00,89.31,89.32,89.17,89.2,83350.0,76.8301,76.8387,76.7097,76.7355,83350.0
2019-07-24 15:10:00,89.2,89.24,89.17,89.19,64950.0,76.7355,76.7699,76.7097,76.7269,64950.0
2019-07-24 15:20:00,89.18,89.33,89.13,89.3,77510.0,76.7183,76.8473,76.6753,76.8215,77510.0
2019-07-24 15:30:00,89.3,89.45,89.29,89.43,98130.0,76.8215,76.9506,76.8129,76.9334,98130.0
2019-07-24 15:40:00,89.43,89.44,89.24,89.24,114518.0,76.9334,76.942,76.7699,76.7699,114518.0
2019-07-24 15:50:00,89.24,89.28,89.02,89.1,196965.0,76.7699,76.8043,76.5806,76.6495,196965.0
2019-07-25 09:30:00,88.82,88.97,88.5,88.92,94010.0,76.4086,76.5376,76.1333,76.4946,94010.0
2019-07-25 09:40:00,88.9,89.03,88.56,88.69,126249.0,76.4774,76.5892,76.1849,76.2968,126249.0
2019-07-25 09:50:00,88.69,88.71,88.24,88.44,56480.0,76.2968,76.314,75.9096,76.0817,56480.0
2019-07-25 10:00:00,88.43,88.71,88.4,88.68,42103.0,76.0731,76.314,76.0473,76.2882,42103.0
2019-07-25 10:10:00,88.68,88.71,88.47,88.61,42116.0,76.2882,76.314,76.1075,76.2279,42116.0
2019-07-25 10:20:00,88.61,88.8,88.58,88.65,138009.0,76.2279,76.3914,76.2021,76.2623,138009.0
2019-07-25 10:30:00,88.65,88.79,88.58,88.7,93588.0,76.2623,76.3828,76.2021,76.3054,93588.0
2019-07-25 10:40:00,88.68,88.76,88.55,88.67,81067.0,76.2882,76.357,76.1763,76.2796,81067.0
2019-07-25 10:50:00,88.67,88.67,88.42,88.44,39877.0,76.2796,76.2796,76.0645,76.0817,39877.0
2019-07-25 11:00:00,88.45,88.56,88.45,88.55,34862.0,76.0903,76.1849,76.0903,76.1763,34862.0
2019-07-25 11:10:00,88.55,88.69,88.54,88.55,39531.0,76.1763,76.2968,76.1677,76.1763,39531.0
2019-07-25 11:20:00,88.54,88.57,88.4,88.54,43709.0,76.1677,76.1935,76.0473,76.1677,43709.0
2019-07-25 11:30:00,88.53,88.56,88.39,88.42,31827.0,76.1591,76.1849,76.0387,76.0645,31827.0
2019-07-25 11:40:00,88.41,88.45,88.23,88.3,41886.0,76.0559,76.0903,75.901,75.9613,41886.0
2019-07-25 11:50:00,88.32,88.54,88.27,88.49,84530.0,75.9785,76.1677,75.9354,76.1247,84530.0
2019-07-25 12:00:00,88.49,88.52,88.33,88.38,119254.0,76.1247,76.1505,75.9871,76.0301,119254.0
2019-07-25 12:10:00,88.38,88.42,88.28,88.42,59863.0,76.0301,76.0645,75.9441,76.0645,59863.0
2019-07-25 12:20:00,88.41,88.44,88.32,88.33,43710.0,76.0559,76.0817,75.9785,75.9871,43710.0
2019-07-25 12:30:00,88.33,88.33,88.08,88.09,112414.0,75.9871,75.9871,75.772,75.7806,112414.0
2019-07-25 12:40:00,88.07,88.08,87.88,88.06,74004.0,75.7634,75.772,75.5999,75.7548,74004.0
2019-07-25 12:50:00,88.05,88.07,87.87,87.87,27064.0,75.7462,75.7634,75.5913,75.5913,27064.0
2019-07-25 13:00:00,87.88,88.1,87.79,88.08,57451.0,75.5999,75.7892,75.5225,75.772,57451.0
2019-07-25 13:10:00,88.08,88.09,88.01,88.05,25989.0,75.772,75.7806,75.7118,75.7462,25989.0
2019-07-25 13:20:00,88.05,88.25,88.02,88.2,66878.0,75.7462,75.9182,75.7204,75.8752,66878.0
2019-07-25 13:30:00,88.2,88.25,88.15,88.18,29776.0,75.8752,75.9182,75.8322,75.858,29776.0
2019-07-25 13:40:00,88.19,88.29,88.19,88.25,23072.0,75.8666,75.9527,75.8666,75.9182,23072.0
2019-07-25 13:50:00,88.26,88.28,88.16,88.18,29919.0,75.9268,75.9441,75.8408,75.858,29919.0
2019-07-25 14:00:00,88.16,88.29,88.15,88.2,29550.0,75.8408,75.9527,75.8322,75.8752,29550.0
2019-07-25 14:10:00,88.2,88.23,88.1,88.1,63502.0,75.8752,75.901,75.7892,75.7892,63502.0
2019-07-25 14:20:00,88.1,88.11,87.9,87.9,59915.0,75.7892,75.7978,75.6172,75.6172,59915.0
2019-07-25 14:30:00,87.9,87.93,87.83,87.85,78022.0,75.6172,75.643,75.5569,75.5741,78022.0
2019-07-25 14:40:00,87.84,87.87,87.7,87.73,71819.0,75.5655,75.5913,75.4451,75.4709,71819.0
2019-07-25 14:50:00,87.72,87.73,87.57,87.6,68321.0,75.4623,75.4709,75.3333,75.3591,68321.0
2019-07-25 15:00:00,87.58,87.66,87.46,87.46,54358.0,75.3419,75.4107,75.2386,75.2386,54358.0
2019-07-25 15:10:00,87.46,87.52,87.42,87.51,58873.0,75.2386,75.2903,75.2042,75.2816,58873.0
2019-07-25 15:20:00,87.51,87.61,87.51,87.6,39472.0,75.2816,75.3677,75.2816,75.3591,39472.0
2019-07-25 15:30:00,87.6,87.82,87.59,87.76,76313.0,75.3591,75.5483,75.3505,75.4967,76313.0
2019-07-25 15:40:00,87.76,87.89,87.71,87.86,94145.0,75.4967,75.6085,75.4537,75.5827,94145.0
2019-07-25 15:50:00,87.87,87.98,87.77,87.96,280803.0,75.5913,75.686,75.5053,75.6688,280803.0
2019-07-26 09:30:00,87.84,87.84,86.87,86.98,127381.0,75.5655,75.5655,74.7311,74.8257,127381.0
2019-07-26 09:40:00,86.95,87.52,86.95,87.33,85821.0,74.7999,75.2903,74.7999,75.1268,85821.0
2019-07-26 09:50:00,87.3,87.33,86.87,87.01,387090.0,75.101,75.1268,74.7311,74.8515,387090.0
2019-07-26 10:00:00,87.03,87.35,86.88,87.3,384497.0,74.8687,75.144,74.7397,75.101,384497.0
2019-07-26 10:10:00,87.28,87.38,87.19,87.31,94363.0,75.0838,75.1698,75.0064,75.1096,94363.0
2019-07-26 10:20:00,87.28,87.37,86.95,86.96,192648.0,75.0838,75.1612,74.7999,74.8085,192648.0
2019-07-26 10:30:00,86.96,87.14,86.92,87.11,175174.0,74.8085,74.9634,74.7741,74.9375,175174.0
2019-07-26 10:40:00,87.12,87.23,86.98,87.19,163580.0,74.9461,75.0408,74.8257,75.0064,163580.0
2019-07-26 10:50:00,87.17,87.52,87.08,87.48,139315.0,74.9892,75.2903,74.9117,75.2558,139315.0
2019-07-26 11:00:00,87.48,87.53,87.25,87.45,107667.0,75.2558,75.2989,75.058,75.23,107667.0
2019-07-26 11:10:00,87.45,87.46,86.98,87.26,270681.0,75.23,75.2386,74.8257,75.0666,270681.0
2019-07-26 11:20:00,87.26,87.27,87.05,87.05,102516.0,75.0666,75.0752,74.8859,74.8859,102516.0
2019-07-26 11:30:00,87.05,87.09,86.91,86.94,86418.0,74.8859,74.9203,74.7655,74.7913,86418.0
2019-07-26 11:40:00,86.94,86.96,86.86,86.95,75859.0,74.7913,74.8085,74.7225,74.7999,75859.0
2019-07-26 11:50:00,86.94,86.97,86.88,86.95,59676.0,74.7913,74.8171,74.7397,74.7999,59676.0
2019-07-26 12:00:00,86.95,87.1,86.94,86.97,84762.0,74.7999,74.9289,74.7913,74.8171,84762.0
2019-07-26 12:10:00,86.97,87.03,86.81,86.85,78868.0,74.8171,74.8687,74.6795,74.7139,78868.0
2019-07-26 12:20:00,86.85,86.91,86.82,86.89,36423.0,74.7139,74.7655,74.6881,74.7483,36423.0
2019-07-26 12:30:00,86.9,86.95,86.79,86.95,40893.0,74.7569,74.7999,74.6623,74.7999,40893.0
2019-07-26 12:40:00,86.94,87.01,86.88,86.96,44952.0,74.7913,74.8515,74.7397,74.8085,44952.0
2019-07-26 12:50:00,86.96,86.96,86.79,86.8,92352.0,74.8085,74.8085,74.6623,74.6709,92352.0
2019-07-26 13:00:00,86.8,86.81,86.54,86.54,122070.0,74.6709,74.6795,74.4472,74.4472,122070.0
2019-07-26 13:10:00,86.55,86.59,86.37,86.58,151576.0,74.4558,74.4902,74.3009,74.4816,151576.0
2019-07-26 13:20:00,86.58,86.71,86.54,86.68,55869.0,74.4816,74.5934,74.4472,74.5676,55869.0
2019-07-26 13:30:00,86.68,86.76,86.67,86.73,101185.0,74.5676,74.6365,74.559,74.6106,101185.0
2019-07-26 13:40:00,86.73,86.83,86.72,86.83,59601.0,74.6106,74.6967,74.602,74.6967,59601.0
2019-07-26 13:50:00,86.82,87.0,86.82,86.94,50531.0,74.6881,74.8429,74.6881,74.7913,50531.0
2019-07-26 14:00:00,86.94,87.04,86.91,86.93,63488.0,74.7913,74.8773,74.7655,74.7827,63488.0
2019-07-26 14:10:00,86.93,86.96,86.9,86.94,22626.0,74.7827,74.8085,74.7569,74.7913,22626.0
2019-07-26 14:20:00,86.94,87.04,86.93,87.0,28047.0,74.7913,74.8773,74.7827,74.8429,28047.0
2019-07-26 14:30:00,87.0,87.14,86.96,87.09,84212.0,74.8429,74.9634,74.8085,74.9203,84212.0
2019-07-26 14:40:00,87.09,87.14,86.96,87.0,55903.0,74.9203,74.9634,74.8085,74.8429,55903.0
2019-07-26 14:50:00,87.0,87.04,86.89,86.93,53086.0,74.8429,74.8773,74.7483,74.7827,53086.0
2019-07-26 15:00:00,86.93,86.94,86.84,86.86,48329.0,74.7827,74.7913,74.7053,74.7225,48329.0
2019-07-26 15:10:00,86.86,86.88,86.82,86.84,42415.0,74.7225,74.7397,74.6881,74.7053,42415.0
2019-07-26 15:20:00,86.84,86.9,86.8,86.88,56215.0,74.7053,74.7569,74.6709,74.7397,56215.0
2019-07-26 15:30:00,86.88,86.91,86.79,86.83,78994.0,74.7397,74.7655,74.6623,74.6967,78994.0
2019-07-26 15:40:00,86.83,86.99,86.81,86.95,108657.0,74.6967,74.8343,74.6795,74.7999,108657.0
2019-07-26 15:50:00,86.95,87.09,86.94,87.05,211543.0,74.7999,74.9203,74.7913,74.8859,211543.0
2019-07-29 09:30:00,87.16,87.22,86.68,86.71,132002.0,74.9806,75.0322,74.5676,74.5934,132002.0
2019-07-29 09:40:00,86.71,87.1,86.66,86.89,89367.0,74.5934,74.9289,74.5504,74.7483,89367.0
2019-07-29 09:50:00,86.89,86.97,86.81,86.86,57770.0,74.7483,74.8171,74.6795,74.7225,57770.0
2019-07-29 10:00:00,86.87,87.02,86.81,86.93,90166.0,74.7311,74.8601,74.6795,74.7827,90166.0
2019-07-29 10:10:00,86.93,86.95,86.72,86.86,59108.0,74.7827,74.7999,74.602,74.7225,59108.0
2019-07-29 10:20:00,86.86,86.95,86.78,86.9,52556.0,74.7225,74.7999,74.6537,74.7569,52556.0
2019-07-29 10:30:00,86.89,86.93,86.66,86.72,42495.0,74.7483,74.7827,74.5504,74.602,42495.0
2019-07-29 10:40:00,86.72,86.87,86.7,86.87,41330.0,74.602,74.7311,74.5848,74.7311,41330.0
2019-07-29 10:50:00,86.87,87.15,86.87,87.13,69165.0,74.7311,74.972,74.7311,74.9547,69165.0
2019-07-29 11:00:00,87.13,87.21,87.06,87.18,39789.0,74.9547,75.0236,74.8945,74.9978,39789.0
2019-07-29 11:10:00,87.18,87.28,87.1,87.12,45636.0,74.9978,75.0838,74.9289,74.9461,45636.0
2019-07-29 11:20:00,87.12,87.14,87.04,87.08,23333.0,74.9461,74.9634,74.8773,74.9117,23333.0
2019-07-29 11:30:00,87.1,87.16,86.98,87.11,31073.0,74.9289,74.9806,74.8257,74.9375,31073.0
2019-07-29 11:40:00,87.11,87.15,87.1,87.13,20403.0,74.9375,74.972,74.9289,74.9547,20403.0
2019-07-29 11:50:00,87.14,87.15,87.06,87.09,37276.0,74.9634,74.972,74.8945,74.9203,37276.0
2019-07-29 12:00:00,87.1,87.13,86.91,86.93,40389.0,74.9289,74.9547,74.7655,74.7827,40389.0
2019-07-29 12:10:00,86.92,86.98,86.8,86.98,53431.0,74.7741,74.8257,74.6709,74.8257,53431.0
2019-07-29 12:20:00,86.98,87.12,86.97,87.12,31943.0,74.8257,74.9461,74.8171,74.9461,31943.0
2019-07-29 12:30:00,87.11,87.15,87.06,87.14,30971.0,74.9375,74.972,74.8945,74.9634,30971.0
2019-07-29 12:40:00,87.14,87.2,87.12,87.2,33863.0,74.9634,75.015,74.9461,75.015,33863.0
2019-07-29 12:50:00,87.19,87.3,87.19,87.29,62185.0,75.0064,75.101,75.0064,75.0924,62185.0
2019-07-29 13:00:00,87.29,87.4,87.29,87.39,25605.0,75.0924,75.187,75.0924,75.1784,25605.0
2019-07-29 13:10:00,87.39,87.46,87.31,87.33,42072.0,75.1784,75.2386,75.1096,75.1268,42072.0
2019-07-29 13:20:00,87.33,87.33,87.19,87.2,36237.0,75.1268,75.1268,75.0064,75.015,36237.0
2019-07-29 13:30:00,87.2,87.29,87.2,87.26,14171.0,75.015,75.0924,75.015,75.0666,14171.0
2019-07-29 13:40:00,87.25,87.32,87.22,87.3,20745.0,75.058,75.1182,75.0322,75.101,20745.0
2019-07-29 13:50:00,87.3,87.45,87.29,87.45,36158.0,75.101,75.23,75.0924,75.23,36158.0
2019-07-29 14:00:00,87.45,87.46,87.36,87.36,64682.0,75.23,75.2386,75.1526,75.1526,64682.0
2019-07-29 14:10:00,87.36,87.37,87.19,87.23,43835.0,75.1526,75.1612,75.0064,75.0408,43835.0
2019-07-29 14:20:00,87.23,87.29,87.22,87.28,43428.0,75.0408,75.0924,75.0322,75.0838,43428.0
2019-07-29 14:30:00,87.27,87.28,87.18,87.21,34276.0,75.0752,75.0838,74.9978,75.0236,34276.0
2019-07-29 14:40:00,87.21,87.21,87.13,87.14,20438.0,75.0236,75.0236,74.9547,74.9634,20438.0
2019-07-29 14:50:00,87.15,87.23,87.14,87.21,24278.0,74.972,75.0408,74.9634,75.0236,24278.0
2019-07-29 15:00:00,87.21,87.26,87.17,87.26,26880.0,75.0236,75.0666,74.9892,75.0666,26880.0
2019-07-29 15:10:00,87.25,87.25,87.18,87.23,31370.0,75.058,75.058,74.9978,75.0408,31370.0
2019-07-29 15:20:00,87.23,87.34,87.21,87.25,47288.0,75.0408,75.1354,75.0236,75.058,47288.0
2019-07-29 15:30:00,87.24,87.25,86.98,87.01,189471.0,75.0494,75.058,74.8257,74.8515,189471.0
2019-07-29 15:40:00,87.02,87.11,86.94,87.01,163730.0,74.8601,74.9375,74.7913,74.8515,163730.0
2019-07-29 15:50:00,86.99,87.32,86.99,87.22,338785.0,74.8343,75.1182,74.8343,75.0322,338785.0
2019-07-30 09:30:00,87.27,87.29,86.74,86.78,79054.0,75.0752,75.0924,74.6192,74.6537,79054.0
2019-07-30 09:40:00,86.75,86.76,86.44,86.57,106521.0,74.6278,74.6365,74.3612,74.473,106521.0
2019-07-30 09:50:00,86.63,86.7,86.47,86.55,51064.0,74.5246,74.5848,74.387,74.4558,51064.0
2019-07-30 10:00:00,86.55,86.69,86.46,86.61,41537.0,74.4558,74.5762,74.3784,74.5074,41537.0
2019-07-30 10:10:00,86.62,86.68,86.48,86.65,72765.0,74.516,74.5676,74.3956,74.5418,72765.0
2019-07-30 10:20:00,86.65,86.65,86.41,86.45,34676.0,74.5418,74.5418,74.3354,74.3698,34676.0
2019-07-30 10:30:00,86.44,86.55,86.26,86.29,96184.0,74.3612,74.4558,74.2063,74.2321,96184.0
2019-07-30 10:40:00,86.3,86.35,86.22,86.35,55153.0,74.2407,74.2837,74.1719,74.2837,55153.0
2019-07-30 10:50:00,86.38,86.49,86.36,86.43,41253.0,74.3096,74.4042,74.2923,74.3526,41253.0
2019-07-30 11:00:00,86.41,86.62,86.41,86.56,45958.0,74.3354,74.516,74.3354,74.4644,45958.0
2019-07-30 11:10:00,86.56,86.58,86.41,86.47,56351.0,74.4644,74.4816,74.3354,74.387,56351.0
2019-07-30 11:20:00,86.47,86.47,86.33,86.37,26740.0,74.387,74.387,74.2665,74.3009,26740.0
2019-07-30 11:30:00,86.37,86.44,86.34,86.41,30197.0,74.3009,74.3612,74.2751,74.3354,30197.0
2019-07-30 11:40:00,86.41,86.48,86.34,86.43,35659.0,74.3354,74.3956,74.2751,74.3526,35659.0
2019-07-30 11:50:00,86.42,86.53,86.4,86.46,25577.0,74.344,74.4386,74.3268,74.3784,25577.0
2019-07-30 12:00:00,86.47,86.47,86.38,86.45,25838.0,74.387,74.387,74.3096,74.3698,25838.0
2019-07-30 12:10:00,86.43,86.43,86.34,86.4,34792.0,74.3526,74.3526,74.2751,74.3268,34792.0
2019-07-30 12:20:00,86.4,86.4,86.34,86.37,27116.0,74.3268,74.3268,74.2751,74.3009,27116.0
2019-07-30 12:30:00,86.37,86.53,86.36,86.46,52604.0,74.3009,74.4386,74.2923,74.3784,52604.0
2019-07-30 12:40:00,86.45,86.48,86.43,86.44,22879.0,74.3698,74.3956,74.3526,74.3612,22879.0
2019-07-30 12:50:00,86.44,86.47,86.43,86.46,45202.0,74.3612,74.387,74.3526,74.3784,45202.0
2019-07-30 13:00:00,86.46,86.49,86.43,86.44,52589.0,74.3784,74.4042,74.3526,74.3612,52589.0
2019-07-30 13:10:00,86.43,86.47,86.33,86.33,25388.0,74.3526,74.387,74.2665,74.2665,25388.0
2019-07-30 13:20:00,86.33,86.36,86.24,86.27,32898.0,74.2665,74.2923,74.1891,74.2149,32898.0
2019-07-30 13:30:00,86.26,86.29,86.23,86.25,23510.0,74.2063,74.2321,74.1805,74.1977,23510.0
2019-07-30 13:40:00,86.26,86.3,86.22,86.29,26193.0,74.2063,74.2407,74.1719,74.2321,26193.0
2019-07-30 13:50:00,86.29,86.4,86.29,86.36,53345.0,74.2321,74.3268,74.2321,74.2923,53345.0
2019-07-30 14:00:00,86.36,86.51,86.36,86.49,74768.0,74.2923,74.4214,74.2923,74.4042,74768.0
2019-07-30 14:10:00,86.49,86.65,86.47,86.63,81300.0,74.4042,74.5418,74.387,74.5246,81300.0
2019-07-30 14:20:00,86.63,86.73,86.61,86.64,55119.0,74.5246,74.6106,74.5074,74.5332,55119.0
2019-07-30 14:30:00,86.63,86.66,86.49,86.53,62572.0,74.5246,74.5504,74.4042,74.4386,62572.0
2019-07-30 14:40:00,86.53,86.62,86.51,86.55,46184.0,74.4386,74.516,74.4214,74.4558,46184.0
2019-07-30 14:50:00,86.54,86.56,86.5,86.52,32076.0,74.4472,74.4644,74.4128,74.43,32076.0
2019-07-30 15:00:00,86.51,86.62,86.46,86.62,60709.0,74.4214,74.516,74.3784,74.516,60709.0
2019-07-30 15:10:00,86.61,86.75,86.61,86.74,42748.0,74.5074,74.6278,74.5074,74.6192,42748.0
2019-07-30 15:20:00,86.75,86.76,86.64,86.65,41700.0,74.6278,74.6365,74.5332,74.5418,41700.0
2019-07-30 15:30:00,86.65,86.76,86.64,86.75,61430.0,74.5418,74.6365,74.5332,74.6278,61430.0
2019-07-30 15:40:00,86.75,86.83,86.74,86.81,61724.0,74.6278,74.6967,74.6192,74.6795,61724.0
2019-07-30 15:50:00,86.82,86.89,86.75,86.88,225775.0,74.6881,74.7483,74.6278,74.7397,225775.0
2019-07-31 09:30:00,86.83,86.99,86.39,86.98,76631.0,74.6967,74.8343,74.3182,74.8257,76631.0
2019-07-31 09:40:00,86.98,87.2,86.92,87.03,55930.0,74.8257,75.015,74.7741,74.8687,55930.0
2019-07-31 09:50:00,87.0,87.33,86.96,87.16,53597.0,74.8429,75.1268,74.8085,74.9806,53597.0
2019-07-31 10:00:00,87.17,87.3,87.1,87.2,108762.0,74.9892,75.101,74.9289,75.015,108762.0
2019-07-31 10:10:00,87.21,87.38,87.18,87.26,45688.0,75.0236,75.1698,74.9978,75.0666,45688.0
2019-07-31 10:20:00,87.25,87.4,87.14,87.29,64767.0,75.058,75.187,74.9634,75.0924,64767.0
2019-07-31 10:30:00,87.29,87.38,87.14,87.19,65275.0,75.0924,75.1698,74.9634,75.0064,65275.0
2019-07-31 10:40:00,87.19,87.26,87.13,87.18,44467.0,75.0064,75.0666,74.9547,74.9978,44467.0
2019-07-31 10:50:00,87.18,87.2,87.13,87.17,29683.0,74.9978,75.015,74.9547,74.9892,29683.0
2019-07-31 11:00:00,87.19,87.5,87.18,87.46,55527.0,75.0064,75.273,74.9978,75.2386,55527.0
2019-07-31 11:10:00,87.46,87.49,87.41,87.43,33016.0,75.2386,75.2644,75.1956,75.2128,33016.0
2019-07-31 11:20:00,87.42,87.49,87.36,87.43,34179.0,75.2042,75.2644,75.1526,75.2128,34179.0
2019-07-31 11:30:00,87.42,87.51,87.4,87.45,29489.0,75.2042,75.2816,75.187,75.23,29489.0
2019-07-31 11:40:00,87.45,87.46,87.34,87.36,19281.0,75.23,75.2386,75.1354,75.1526,19281.0
2019-07-31 11:50:00,87.37,87.37,87.17,87.17,29539.0,75.1612,75.1612,74.9892,74.9892,29539.0
2019-07-31 12:00:00,87.17,87.27,87.14,87.23,53740.0,74.9892,75.0752,74.9634,75.0408,53740.0
2019-07-31 12:10:00,87.22,87.23,87.05,87.08,24200.0,75.0322,75.0408,74.8859,74.9117,24200.0
2019-07-31 12:20:00,87.08,87.1,87.01,87.05,19775.0,74.9117,74.9289,74.8515,74.8859,19775.0
2019-07-31 12:30:00,87.07,87.16,87.07,87.1,30734.0,74.9031,74.9806,74.9031,74.9289,30734.0
2019-07-31 12:40:00,87.1,87.13,87.09,87.11,18128.0,74.9289,74.9547,74.9203,74.9375,18128.0
2019-07-31 12:50:00,87.11,87.13,87.09,87.1,21894.0,74.9375,74.9547,74.9203,74.9289,21894.0
2019-07-31 13:00:00,87.1,87.14,87.06,87.13,24229.0,74.9289,74.9634,74.8945,74.9547,24229.0
2019-07-31 13:10:00,87.13,87.23,87.12,87.17,48846.0,74.9547,75.0408,74.9461,74.9892,48846.0
2019-07-31 13:20:00,87.16,87.27,87.14,87.26,81580.0,74.9806,75.0752,74.9634,75.0666,81580.0
2019-07-31 13:30:00,87.26,87.29,87.2,87.24,28517.0,75.0666,75.0924,75.015,75.0494,28517.0
2019-07-31 13:40:00,87.23,87.47,87.22,87.37,50113.0,75.0408,75.2472,75.0322,75.1612,50113.0
2019-07-31 13:50:00,87.36,87.36,87.24,87.29,23820.0,75.1526,75.1526,75.0494,75.0924,23820.0
2019-07-31 14:00:00,87.26,87.33,86.97,87.19,72529.0,75.0666,75.1268,74.8171,75.0064,72529.0
2019-07-31 14:10:00,87.18,87.29,87.1,87.22,50417.0,74.9978,75.0924,74.9289,75.0322,50417.0
2019-07-31 14:20:00,87.2,87.31,87.17,87.25,64473.0,75.015,75.1096,74.9892,75.058,64473.0
2019-07-31 14:30:00,87.25,87.31,86.95,87.0,73649.0,75.058,75.1096,74.7999,74.8429,73649.0
2019-07-31 14:40:00,86.99,87.08,86.51,86.58,95061.0,74.8343,74.9117,74.4214,74.4816,95061.0
2019-07-31 14:50:00,86.56,86.6,85.83,86.31,220774.0,74.4644,74.4988,73.8364,74.2493,220774.0
2019-07-31 15:00:00,86.31,86.55,86.16,86.42,184850.0,74.2493,74.4558,74.1203,74.344,184850.0
2019-07-31 15:10:00,86.44,86.46,86.02,86.25,121340.0,74.3612,74.3784,73.9999,74.1977,121340.0
2019-07-31 15:20:00,86.23,86.67,86.22,86.59,81265.0,74.1805,74.559,74.1719,74.4902,81265.0
2019-07-31 15:30:00,86.6,86.83,86.55,86.77,156586.0,74.4988,74.6967,74.4558,74.6451,156586.0
2019-07-31 15:40:00,86.76,86.85,86.63,86.79,101872.0,74.6365,74.7139,74.5246,74.6623,101872.0
2019-07-31 15:50:00,86.78,86.79,86.3,86.38,320273.0,74.6537,74.6623,74.2407,74.3096,320273.0
2019-08-01 09:30:00,86.19,86.44,85.85,86.0,118436.0,74.1461,74.3612,73.8536,73.9827,118436.0
2019-08-01 09:40:00,86.0,86.55,85.86,86.52,61135.0,73.9827,74.4558,73.8622,74.43,61135.0
2019-08-01 09:50:00,86.54,86.74,86.46,86.7,67786.0,74.4472,74.6192,74.3784,74.5848,67786.0
2019-08-01 10:00:00,86.69,86.7,86.44,86.6,43026.0,74.5762,74.5848,74.3612,74.4988,43026.0
2019-08-01 10:10:00,86.61,86.66,86.52,86.61,36870.0,74.5074,74.5504,74.43,74.5074,36870.0
2019-08-01 10:20:00,86.61,86.89,86.57,86.86,50268.0,74.5074,74.7483,74.473,74.7225,50268.0
2019-08-01 10:30:00,86.85,86.88,86.67,86.77,107467.0,74.7139,74.7397,74.559,74.6451,107467.0
2019-08-01 10:40:00,86.77,86.95,86.68,86.83,65610.0,74.6451,74.7999,74.5676,74.6967,65610.0
2019-08-01 10:50:00,86.81,86.97,86.76,86.88,32952.0,74.6795,74.8171,74.6365,74.7397,32952.0
2019-08-01 11:00:00,86.86,87.02,86.83,86.91,33861.0,74.7225,74.8601,74.6967,74.7655,33861.0
2019-08-01 11:10:00,86.9,87.02,86.9,87.0,36739.0,74.7569,74.8601,74.7569,74.8429,36739.0
2019-08-01 11:20:00,87.0,87.04,86.92,86.99,27274.0,74.8429,74.8773,74.7741,74.8343,27274.0
2019-08-01 11:30:00,86.97,86.97,86.86,86.92,30225.0,74.8171,74.8171,74.7225,74.7741,30225.0
2019-08-01 11:40:00,86.91,86.95,86.84,86.88,30149.0,74.7655,74.7999,74.7053,74.7397,30149.0
2019-08-01 11:50:00,86.87,86.87,86.7,86.71,35745.0,74.7311,74.7311,74.5848,74.5934,35745.0
2019-08-01 12:00:00,86.68,86.72,86.63,86.66,50930.0,74.5676,74.602,74.5246,74.5504,50930.0
2019-08-01 12:10:00,86.67,86.69,86.56,86.57,56669.0,74.559,74.5762,74.4644,74.473,56669.0
2019-08-01 12:20:00,86.59,86.62,86.57,86.6,30415.0,74.4902,74.516,74.473,74.4988,30415.0
2019-08-01 12:30:00,86.59,86.74,86.59,86.73,23694.0,74.4902,74.6192,74.4902,74.6106,23694.0
2019-08-01 12:40:00,86.74,86.83,86.74,86.77,26243.0,74.6192,74.6967,74.6192,74.6451,26243.0
2019-08-01 12:50:00,86.79,86.81,86.74,86.77,21469.0,74.6623,74.6795,74.6192,74.6451,21469.0
2019-08-01 13:00:00,86.78,86.79,86.74,86.78,18029.0,74.6537,74.6623,74.6192,74.6537,18029.0
2019-08-01 13:10:00,86.77,86.78,86.72,86.76,24468.0,74.6451,74.6537,74.602,74.6365,24468.0
2019-08-01 13:20:00,86.76,86.89,86.13,86.19,78124.0,74.6365,74.7483,74.0945,74.1461,78124.0
2019-08-01 13:30:00,86.18,86.18,81.6,81.6,584368.0,74.1375,74.1375,70.1975,70.1975,584368.0
2019-08-01 13:40:00,81.7,82.47,81.03,82.24,939754.0,70.2835,70.9459,69.7071,70.7481,939754.0
2019-08-01 13:50:00,82.21,83.06,82.12,82.75,354470.0,70.7223,71.4535,70.6448,71.1868,354470.0
2019-08-01 14:00:00,82.74,83.23,82.55,82.89,242279.0,71.1782,71.5997,71.0147,71.3072,242279.0
2019-08-01 14:10:00,82.87,82.88,82.39,82.66,126727.0,71.29,71.2986,70.8771,71.1094,126727.0
2019-08-01 14:20:00,82.69,82.72,81.97,82.33,204788.0,71.1352,71.161,70.5158,70.8255,204788.0
2019-08-01 14:30:00,82.37,82.48,81.82,81.82,162031.0,70.8599,70.9545,70.3867,70.3867,162031.0
2019-08-01 14:40:00,81.82,82.08,81.55,82.08,178799.0,70.3867,70.6104,70.1545,70.6104,178799.0
2019-08-01 14:50:00,82.07,82.17,81.85,82.16,157675.0,70.6018,70.6878,70.4126,70.6792,157675.0
2019-08-01 15:00:00,82.16,82.45,82.13,82.19,170863.0,70.6792,70.9287,70.6534,70.705,170863.0
2019-08-01 15:10:00,82.19,82.43,82.06,82.31,90717.0,70.705,70.9115,70.5932,70.8083,90717.0
2019-08-01 15:20:00,82.31,82.48,82.26,82.33,95642.0,70.8083,70.9545,70.7653,70.8255,95642.0
2019-08-01 15:30:00,82.34,82.53,82.1,82.51,246047.0,70.8341,70.9975,70.6276,70.9803,246047.0
2019-08-01 15:40:00,82.53,82.73,82.48,82.63,251465.0,70.9975,71.1696,70.9545,71.0836,251465.0
2019-08-01 15:50:00,82.64,82.66,82.45,82.64,583349.0,71.0922,71.1094,70.9287,71.0922,583349.0
2019-08-02 09:30:00,82.53,82.73,81.7,82.22,263206.0,70.9975,71.1696,70.2835,70.7309,263206.0
2019-08-02 09:40:00,82.22,82.26,81.59,81.95,203401.0,70.7309,70.7653,70.1889,70.4986,203401.0
2019-08-02 09:50:00,81.93,82.07,81.61,81.82,114782.0,70.4814,70.6018,70.2061,70.3867,114782.0
2019-08-02 10:00:00,81.83,82.16,81.65,81.72,133365.0,70.3954,70.6792,70.2405,70.3007,133365.0
2019-08-02 10:10:00,81.72,81.95,81.65,81.74,153276.0,70.3007,70.4986,70.2405,70.3179,153276.0
2019-08-02 10:20:00,81.73,82.09,81.73,82.03,82030.0,70.3093,70.619,70.3093,70.5674,82030.0
2019-08-02 10:30:00,82.05,82.14,81.96,82.07,108800.0,70.5846,70.662,70.5072,70.6018,108800.0
2019-08-02 10:40:00,82.07,82.3,82.0,82.01,107291.0,70.6018,70.7997,70.5416,70.5502,107291.0
2019-08-02 10:50:00,82.04,82.23,82.02,82.06,86048.0,70.576,70.7395,70.5588,70.5932,86048.0
2019-08-02 11:00:00,82.06,82.31,82.05,82.25,120450.0,70.5932,70.8083,70.5846,70.7567,120450.0
2019-08-02 11:10:00,82.26,82.36,82.1,82.33,87394.0,70.7653,70.8513,70.6276,70.8255,87394.0
2019-08-02 11:20:00,82.31,82.33,82.11,82.14,73115.0,70.8083,70.8255,70.6362,70.662,73115.0
2019-08-02 11:30:00,82.14,82.28,82.03,82.09,113858.0,70.662,70.7825,70.5674,70.619,113858.0
2019-08-02 11:40:00,82.09,82.23,82.05,82.11,71235.0,70.619,70.7395,70.5846,70.6362,71235.0
2019-08-02 11:50:00,82.1,82.26,82.02,82.11,65832.0,70.6276,70.7653,70.5588,70.6362,65832.0
2019-08-02 12:00:00,82.14,82.27,82.05,82.16,56508.0,70.662,70.7739,70.5846,70.6792,56508.0
2019-08-02 12:10:00,82.17,82.29,82.06,82.27,49520.0,70.6878,70.7911,70.5932,70.7739,49520.0
2019-08-02 12:20:00,82.27,82.29,82.11,82.24,90833.0,70.7739,70.7911,70.6362,70.7481,90833.0
2019-08-02 12:30:00,82.23,82.28,82.15,82.24,32207.0,70.7395,70.7825,70.6706,70.7481,32207.0
2019-08-02 12:40:00,82.23,82.28,82.14,82.15,34333.0,70.7395,70.7825,70.662,70.6706,34333.0
2019-08-02 12:50:00,82.17,82.21,82.12,82.17,56600.0,70.6878,70.7223,70.6448,70.6878,56600.0
2019-08-02 13:00:00,82.16,82.26,82.03,82.18,138897.0,70.6792,70.7653,70.5674,70.6964,138897.0
2019-08-02 13:10:00,82.18,82.21,82.06,82.14,69225.0,70.6964,70.7223,70.5932,70.662,69225.0
2019-08-02 13:20:00,82.14,82.25,82.11,82.17,59716.0,70.662,70.7567,70.6362,70.6878,59716.0
2019-08-02 13:30:00,82.17,82.22,81.93,81.95,128815.0,70.6878,70.7309,70.4814,70.4986,128815.0
2019-08-02 13:40:00,81.93,82.09,81.88,81.91,89150.0,70.4814,70.619,70.4384,70.4642,89150.0
2019-08-02 13:50:00,81.91,81.97,81.84,81.84,39444.0,70.4642,70.5158,70.404,70.404,39444.0
2019-08-02 14:00:00,81.83,81.91,81.76,81.86,70688.0,70.3954,70.4642,70.3351,70.4212,70688.0
2019-08-02 14:10:00,81.88,81.94,81.84,81.86,44213.0,70.4384,70.49,70.404,70.4212,44213.0
2019-08-02 14:20:00,81.86,82.21,81.86,82.16,84809.0,70.4212,70.7223,70.4212,70.6792,84809.0
2019-08-02 14:30:00,82.17,82.19,81.98,82.12,39655.0,70.6878,70.705,70.5244,70.6448,39655.0
2019-08-02 14:40:00,82.12,82.12,81.88,81.94,44925.0,70.6448,70.6448,70.4384,70.49,44925.0
2019-08-02 14:50:00,81.91,82.03,81.88,81.98,53112.0,70.4642,70.5674,70.4384,70.5244,53112.0
2019-08-02 15:00:00,81.99,82.03,81.83,81.87,77835.0,70.533,70.5674,70.3954,70.4298,77835.0
2019-08-02 15:10:00,81.87,81.89,81.73,81.83,63211.0,70.4298,70.447,70.3093,70.3954,63211.0
2019-08-02 15:20:00,81.84,82.01,81.82,81.96,85547.0,70.404,70.5502,70.3867,70.5072,85547.0
2019-08-02 15:30:00,81.97,82.19,81.79,82.0,137251.0,70.5158,70.705,70.3609,70.5416,137251.0
2019-08-02 15:40:00,82.0,82.05,81.75,81.76,219344.0,70.5416,70.5846,70.3265,70.3351,219344.0
2019-08-02 15:50:00,81.75,81.79,81.45,81.54,419819.0,70.3265,70.3609,70.0685,70.1459,419819.0
2019-08-05 09:30:00,81.3,81.5,80.11,80.4,484542.0,69.9394,70.1115,68.9157,69.1652,484542.0
2019-08-05 09:40:00,80.36,81.12,80.3,81.07,231663.0,69.1308,69.7846,69.0791,69.7416,231663.0
2019-08-05 09:50:00,81.05,81.06,80.34,80.58,257109.0,69.7243,69.7329,69.1136,69.32,257109.0
2019-08-05 10:00:00,80.61,81.02,80.3,80.91,269401.0,69.3458,69.6985,69.0791,69.6039,269401.0
2019-08-05 10:10:00,80.96,80.99,80.55,80.56,211738.0,69.6469,69.6727,69.2942,69.3028,211738.0
2019-08-05 10:20:00,80.57,80.79,80.56,80.75,97021.0,69.3114,69.5007,69.3028,69.4663,97021.0
2019-08-05 10:30:00,80.75,80.76,80.4,80.46,129945.0,69.4663,69.4749,69.1652,69.2168,129945.0
2019-08-05 10:40:00,80.46,80.55,80.28,80.42,159803.0,69.2168,69.2942,69.0619,69.1824,159803.0
2019-08-05 10:50:00,80.42,80.64,80.41,80.51,82247.0,69.1824,69.3716,69.1738,69.2598,82247.0
2019-08-05 11:00:00,80.48,80.68,80.42,80.67,121196.0,69.234,69.406,69.1824,69.3974,121196.0
2019-08-05 11:10:00,80.68,80.92,80.68,80.83,135510.0,69.406,69.6125,69.406,69.5351,135510.0
2019-08-05 11:20:00,80.82,81.03,80.75,81.03,115323.0,69.5265,69.7071,69.4663,69.7071,115323.0
2019-08-05 11:30:00,81.05,81.28,80.99,81.14,142430.0,69.7243,69.9222,69.6727,69.8018,142430.0
2019-08-05 11:40:00,81.13,81.42,81.04,81.39,111118.0,69.7932,70.0426,69.7157,70.0168,111118.0
2019-08-05 11:50:00,81.41,81.57,81.36,81.42,139876.0,70.034,70.1717,69.991,70.0426,139876.0
2019-08-05 12:00:00,81.41,81.41,81.18,81.19,49890.0,70.034,70.034,69.8362,69.8448,49890.0
2019-08-05 12:10:00,81.2,81.33,81.08,81.31,77477.0,69.8534,69.9652,69.7502,69.948,77477.0
2019-08-05 12:20:00,81.3,81.45,80.93,81.04,170749.0,69.9394,70.0685,69.6211,69.7157,170749.0
2019-08-05 12:30:00,81.03,81.06,80.75,80.86,128462.0,69.7071,69.7329,69.4663,69.5609,128462.0
2019-08-05 12:40:00,80.84,80.85,80.41,80.44,142045.0,69.5437,69.5523,69.1738,69.1996,142045.0
2019-08-05 12:50:00,80.41,80.53,80.16,80.23,146911.0,69.1738,69.277,68.9587,69.0189,146911.0
2019-08-05 13:00:00,80.23,80.52,80.17,80.52,96378.0,69.0189,69.2684,68.9673,69.2684,96378.0
2019-08-05 13:10:00,80.5,80.64,80.5,80.6,54835.0,69.2512,69.3716,69.2512,69.3372,54835.0
2019-08-05 13:20:00,80.59,80.7,80.51,80.53,63813.0,69.3286,69.4233,69.2598,69.277,63813.0
2019-08-05 13:30:00,80.52,80.7,80.44,80.67,54827.0,69.2684,69.4233,69.1996,69.3974,54827.0
2019-08-05 13:40:00,80.68,80.8,80.54,80.57,87598.0,69.406,69.5093,69.2856,69.3114,87598.0
2019-08-05 13:50:00,80.58,80.58,80.37,80.44,68769.0,69.32,69.32,69.1394,69.1996,68769.0
2019-08-05 14:00:00,80.43,80.54,80.42,80.45,57112.0,69.191,69.2856,69.1824,69.2082,57112.0
2019-08-05 14:10:00,80.44,80.58,80.35,80.36,83730.0,69.1996,69.32,69.1222,69.1308,83730.0
2019-08-05 14:20:00,80.36,80.38,80.03,80.1,137221.0,69.1308,69.148,68.8469,68.9071,137221.0
2019-08-05 14:30:00,80.1,80.46,80.08,80.37,117441.0,68.9071,69.2168,68.8899,69.1394,117441.0
2019-08-05 14:40:00,80.37,80.68,80.34,80.47,113444.0,69.1394,69.406,69.1136,69.2254,113444.0
2019-08-05 14:50:00,80.46,80.57,80.42,80.5,117458.0,69.2168,69.3114,69.1824,69.2512,117458.0
2019-08-05 15:00:00,80.51,80.65,80.18,80.27,92392.0,69.2598,69.3802,68.9759,69.0533,92392.0
2019-08-05 15:10:00,80.29,80.77,80.28,80.73,79251.0,69.0705,69.4835,69.0619,69.4491,79251.0
2019-08-05 15:20:00,80.73,80.87,80.57,80.58,106430.0,69.4491,69.5695,69.3114,69.32,106430.0
2019-08-05 15:30:00,80.58,80.94,80.44,80.91,156787.0,69.32,69.6297,69.1996,69.6039,156787.0
2019-08-05 15:40:00,80.91,81.04,80.73,80.78,220314.0,69.6039,69.7157,69.4491,69.4921,220314.0
2019-08-05 15:50:00,80.77,81.02,80.7,80.8,435091.0,69.4835,69.6985,69.4233,69.5093,435091.0
2019-08-06 09:30:00,81.16,81.42,80.77,81.1,175805.0,69.819,70.0426,69.4835,69.7674,175805.0
2019-08-06 09:40:00,81.1,81.55,81.03,81.13,114764.0,69.7674,70.1545,69.7071,69.7932,114764.0
2019-08-06 09:50:00,81.11,81.47,81.0,81.46,67817.0,69.776,70.0857,69.6813,70.0771,67817.0
2019-08-06 10:00:00,81.43,81.44,81.04,81.22,81935.0,70.0512,70.0598,69.7157,69.8706,81935.0
2019-08-06 10:10:00,81.2,81.21,80.78,81.06,68299.0,69.8534,69.862,69.4921,69.7329,68299.0
2019-08-06 10:20:00,81.08,81.46,81.01,81.37,82576.0,69.7502,70.0771,69.6899,69.9996,82576.0
2019-08-06 10:30:00,81.37,81.55,81.3,81.48,73711.0,69.9996,70.1545,69.9394,70.0943,73711.0
2019-08-06 10:40:00,81.5,81.6,81.3,81.3,51966.0,70.1115,70.1975,69.9394,69.9394,51966.0
2019-08-06 10:50:00,81.32,81.46,81.22,81.36,50312.0,69.9566,70.0771,69.8706,69.991,50312.0
2019-08-06 11:00:00,81.36,81.38,81.19,81.2,67247.0,69.991,70.0082,69.8448,69.8534,67247.0
2019-08-06 11:10:00,81.18,81.18,81.01,81.1,45146.0,69.8362,69.8362,69.6899,69.7674,45146.0
2019-08-06 11:20:00,81.1,81.36,81.09,81.25,58436.0,69.7674,69.991,69.7588,69.8964,58436.0
2019-08-06 11:30:00,81.26,81.35,81.16,81.35,53764.0,69.905,69.9824,69.819,69.9824,53764.0
2019-08-06 11:40:00,81.34,81.75,81.34,81.73,75300.0,69.9738,70.3265,69.9738,70.3093,75300.0
2019-08-06 11:50:00,81.73,81.8,81.58,81.79,55978.0,70.3093,70.3695,70.1803,70.3609,55978.0
2019-08-06 12:00:00,81.79,81.94,81.63,81.77,102101.0,70.3609,70.49,70.2233,70.3437,102101.0
2019-08-06 12:10:00,81.77,82.01,81.71,81.98,94432.0,70.3437,70.5502,70.2921,70.5244,94432.0
2019-08-06 12:20:00,82.01,82.12,81.95,82.09,87473.0,70.5502,70.6448,70.4986,70.619,87473.0
2019-08-06 12:30:00,82.08,82.4,82.01,82.37,150463.0,70.6104,70.8857,70.5502,70.8599,150463.0
2019-08-06 12:40:00,82.38,82.44,82.12,82.16,105600.0,70.8685,70.9201,70.6448,70.6792,105600.0
2019-08-06 12:50:00,82.14,82.25,82.02,82.19,97785.0,70.662,70.7567,70.5588,70.705,97785.0
2019-08-06 13:00:00,82.19,82.44,82.19,82.38,117503.0,70.705,70.9201,70.705,70.8685,117503.0
2019-08-06 13:10:00,82.37,82.37,82.2,82.27,56399.0,70.8599,70.8599,70.7136,70.7739,56399.0
2019-08-06 13:20:00,82.29,82.4,82.25,82.27,46939.0,70.7911,70.8857,70.7567,70.7739,46939.0
2019-08-06 13:30:00,82.28,82.48,82.25,82.46,54693.0,70.7825,70.9545,70.7567,70.9373,54693.0
2019-08-06 13:40:00,82.47,82.7,82.43,82.67,188748.0,70.9459,71.1438,70.9115,71.118,188748.0
2019-08-06 13:50:00,82.68,82.81,82.64,82.8,105347.0,71.1266,71.2384,71.0922,71.2298,105347.0
2019-08-06 14:00:00,82.79,82.9,82.66,82.87,127146.0,71.2212,71.3158,71.1094,71.29,127146.0
2019-08-06 14:10:00,82.86,83.01,82.82,82.84,119812.0,71.2814,71.4105,71.247,71.2642,119812.0
2019-08-06 14:20:00,82.84,82.87,82.72,82.81,72644.0,71.2642,71.29,71.161,71.2384,72644.0
2019-08-06 14:30:00,82.81,83.11,82.79,83.04,133546.0,71.2384,71.4965,71.2212,71.4363,133546.0
2019-08-06 14:40:00,83.03,83.2,82.99,83.13,78803.0,71.4277,71.5739,71.3933,71.5137,78803.0
2019-08-06 14:50:00,83.14,83.2,83.01,83.16,74704.0,71.5223,71.5739,71.4105,71.5395,74704.0
2019-08-06 15:00:00,83.16,83.21,82.71,82.73,219043.0,71.5395,71.5825,71.1524,71.1696,219043.0
2019-08-06 15:10:00,82.72,82.83,82.7,82.79,91798.0,71.161,71.2556,71.1438,71.2212,91798.0
2019-08-06 15:20:00,82.79,82.8,82.43,82.48,100999.0,71.2212,71.2298,70.9115,70.9545,100999.0
2019-08-06 15:30:00,82.47,82.64,82.41,82.61,121874.0,70.9459,71.0922,70.8943,71.0664,121874.0
2019-08-06 15:40:00,82.61,82.82,82.57,82.82,152946.0,71.0664,71.247,71.0319,71.247,152946.0
2019-08-06 15:50:00,82.82,82.96,82.81,82.82,413162.0,71.247,71.3674,71.2384,71.247,413162.0
2019-08-07 09:30:00,81.94,82.33,81.13,82.27,176399.0,70.49,70.8255,69.7932,70.7739,176399.0
2019-08-07 09:40:00,82.35,82.81,81.9,82.06,176252.0,70.8427,71.2384,70.4556,70.5932,176252.0
2019-08-07 09:50:00,82.07,82.07,81.68,81.71,237681.0,70.6018,70.6018,70.2663,70.2921,237681.0
2019-08-07 10:00:00,81.69,82.07,81.59,82.01,191956.0,70.2749,70.6018,70.1889,70.5502,191956.0
2019-08-07 10:10:00,82.01,82.46,82.01,82.45,52117.0,70.5502,70.9373,70.5502,70.9287,52117.0
2019-08-07 10:20:00,82.47,82.52,82.29,82.39,90392.0,70.9459,70.9889,70.7911,70.8771,90392.0
2019-08-07 10:30:00,82.39,82.81,82.37,82.76,75417.0,70.8771,71.2384,70.8599,71.1954,75417.0
2019-08-07 10:40:00,82.73,82.81,82.51,82.72,69244.0,71.1696,71.2384,70.9803,71.161,69244.0
2019-08-07 10:50:00,82.72,83.1,82.72,83.09,81881.0,71.161,71.4879,71.161,71.4793,81881.0
2019-08-07 11:00:00,83.07,83.11,82.81,82.94,104703.0,71.4621,71.4965,71.2384,71.3502,104703.0
2019-08-07 11:10:00,82.94,83.13,82.89,83.01,49845.0,71.3502,71.5137,71.3072,71.4105,49845.0
2019-08-07 11:20:00,83.01,83.06,82.75,82.76,52106.0,71.4105,71.4535,71.1868,71.1954,52106.0
2019-08-07 11:30:00,82.73,83.14,82.65,83.12,93929.0,71.1696,71.5223,71.1008,71.5051,93929.0
2019-08-07 11:40:00,83.13,83.2,82.88,82.98,50125.0,71.5137,71.5739,71.2986,71.3847,50125.0
2019-08-07 11:50:00,82.96,83.17,82.93,83.15,71077.0,71.3674,71.5481,71.3416,71.5309,71077.0
2019-08-07 12:00:00,83.16,83.22,82.94,82.98,91430.0,71.5395,71.5911,71.3502,71.3847,91430.0
2019-08-07 12:10:00,82.98,82.99,82.73,82.73,68942.0,71.3847,71.3933,71.1696,71.1696,68942.0
2019-08-07 12:20:00,82.72,82.75,82.47,82.72,66531.0,71.161,71.1868,70.9459,71.161,66531.0
2019-08-07 12:30:00,82.72,82.84,82.71,82.82,58160.0,71.161,71.2642,71.1524,71.247,58160.0
2019-08-07 12:40:00,82.81,82.89,82.67,82.68,51277.0,71.2384,71.3072,71.118,71.1266,51277.0
2019-08-07 12:50:00,82.67,82.82,82.66,82.7,38472.0,71.118,71.247,71.1094,71.1438,38472.0
2019-08-07 13:00:00,82.71,82.84,82.69,82.81,49075.0,71.1524,71.2642,71.1352,71.2384,49075.0
2019-08-07 13:10:00,82.83,82.87,82.74,82.82,92964.0,71.2556,71.29,71.1782,71.247,92964.0
2019-08-07 13:20:00,82.82,82.86,82.74,82.79,55159.0,71.247,71.2814,71.1782,71.2212,55159.0
2019-08-07 13:30:00,82.8,82.98,82.8,82.98,36611.0,71.2298,71.3847,71.2298,71.3847,36611.0
2019-08-07 13:40:00,83.0,83.1,82.95,83.0,49864.0,71.4019,71.4879,71.3588,71.4019,49864.0
2019-08-07 13:50:00,83.0,83.0,82.83,82.84,42755.0,71.4019,71.4019,71.2556,71.2642,42755.0
2019-08-07 14:00:00,82.86,83.01,82.85,83.0,51861.0,71.2814,71.4105,71.2728,71.4019,51861.0
2019-08-07 14:10:00,83.0,83.0,82.59,82.6,57331.0,71.4019,71.4019,71.0492,71.0578,57331.0
2019-08-07 14:20:00,82.61,82.69,82.24,82.59,119545.0,71.0664,71.1352,70.7481,71.0492,119545.0
2019-08-07 14:30:00,82.59,82.68,82.55,82.65,48731.0,71.0492,71.1266,71.0147,71.1008,48731.0
2019-08-07 14:40:00,82.65,82.99,82.64,82.78,99901.0,71.1008,71.3933,71.0922,71.2126,99901.0
2019-08-07 14:50:00,82.8,82.94,82.77,82.92,64147.0,71.2298,71.3502,71.204,71.333,64147.0
2019-08-07 15:00:00,82.92,82.95,82.68,82.86,49909.0,71.333,71.3588,71.1266,71.2814,49909.0
2019-08-07 15:10:00,82.87,83.05,82.84,83.03,42146.0,71.29,71.4449,71.2642,71.4277,42146.0
2019-08-07 15:20:00,83.05,83.16,83.01,83.14,52518.0,71.4449,71.5395,71.4105,71.5223,52518.0
2019-08-07 15:30:00,83.14,83.25,83.1,83.22,80951.0,71.5223,71.6169,71.4879,71.5911,80951.0
2019-08-07 15:40:00,83.22,83.25,83.09,83.14,87696.0,71.5911,71.6169,71.4793,71.5223,87696.0
2019-08-07 15:50:00,83.14,83.15,82.9,83.0,238101.0,71.5223,71.5309,71.3158,71.4019,238101.0
2019-08-08 09:30:00,83.73,83.96,83.2,83.76,234018.0,72.0299,72.2277,71.5739,72.0557,234018.0
2019-08-08 09:40:00,83.8,84.23,83.78,83.96,97683.0,72.0901,72.46,72.0729,72.2277,97683.0
2019-08-08 09:50:00,83.92,84.34,83.86,84.33,104902.0,72.1933,72.5546,72.1417,72.546,104902.0
2019-08-08 10:00:00,84.33,84.62,84.16,84.36,198831.0,72.546,72.7955,72.3998,72.5718,198831.0
2019-08-08 10:10:00,84.38,84.62,84.31,84.4,91999.0,72.589,72.7955,72.5288,72.6062,91999.0
2019-08-08 10:20:00,84.41,84.41,83.79,83.79,87922.0,72.6148,72.6148,72.0815,72.0815,87922.0
2019-08-08 10:30:00,83.79,84.09,83.74,83.99,109033.0,72.0815,72.3395,72.0385,72.2535,109033.0
2019-08-08 10:40:00,84.0,84.01,83.81,83.84,47095.0,72.2621,72.2707,72.0987,72.1245,47095.0
2019-08-08 10:50:00,83.84,84.11,83.84,83.99,54563.0,72.1245,72.3568,72.1245,72.2535,54563.0
2019-08-08 11:00:00,83.98,83.98,83.5,83.5,89367.0,72.2449,72.2449,71.832,71.832,89367.0
2019-08-08 11:10:00,83.5,83.5,83.24,83.31,97095.0,71.832,71.832,71.6083,71.6685,97095.0
2019-08-08 11:20:00,83.31,83.34,83.07,83.08,77649.0,71.6685,71.6943,71.4621,71.4707,77649.0
2019-08-08 11:30:00,83.06,83.4,82.98,83.36,101025.0,71.4535,71.746,71.3847,71.7116,101025.0
2019-08-08 11:40:00,83.37,83.41,83.2,83.23,34804.0,71.7202,71.7546,71.5739,71.5997,34804.0
2019-08-08 11:50:00,83.21,83.34,83.18,83.24,40493.0,71.5825,71.6943,71.5567,71.6083,40493.0
2019-08-08 12:00:00,83.24,83.57,83.24,83.48,58991.0,71.6083,71.8922,71.6083,71.8148,58991.0
2019-08-08 12:10:00,83.48,83.56,83.4,83.56,30609.0,71.8148,71.8836,71.746,71.8836,30609.0
2019-08-08 12:20:00,83.56,83.63,83.45,83.51,44873.0,71.8836,71.9438,71.789,71.8406,44873.0
2019-08-08 12:30:00,83.51,83.51,83.37,83.45,45960.0,71.8406,71.8406,71.7202,71.789,45960.0
2019-08-08 12:40:00,83.45,83.72,83.44,83.72,60378.0,71.789,72.0212,71.7804,72.0212,60378.0
2019-08-08 12:50:00,83.72,83.78,83.66,83.68,51854.0,72.0212,72.0729,71.9696,71.9868,51854.0
2019-08-08 13:00:00,83.68,83.75,83.62,83.7,78382.0,71.9868,72.0471,71.9352,72.004,78382.0
2019-08-08 13:10:00,83.71,83.82,83.7,83.77,29744.0,72.0126,72.1073,72.004,72.0643,29744.0
2019-08-08 13:20:00,83.77,83.85,83.76,83.77,30956.0,72.0643,72.1331,72.0557,72.0643,30956.0
2019-08-08 13:30:00,83.79,83.98,83.78,83.98,34273.0,72.0815,72.2449,72.0729,72.2449,34273.0
2019-08-08 13:40:00,83.97,84.14,83.97,84.08,43106.0,72.2363,72.3826,72.2363,72.3309,43106.0
2019-08-08 13:50:00,84.07,84.24,84.07,84.16,38405.0,72.3223,72.4686,72.3223,72.3998,38405.0
2019-08-08 14:00:00,84.16,84.16,84.01,84.11,46206.0,72.3998,72.3998,72.2707,72.3568,46206.0
2019-08-08 14:10:00,84.11,84.45,84.11,84.26,116607.0,72.3568,72.6492,72.3568,72.4858,116607.0
2019-08-08 14:20:00,84.25,84.31,84.18,84.28,54707.0,72.4772,72.5288,72.417,72.503,54707.0
2019-08-08 14:30:00,84.28,84.35,84.14,84.27,66742.0,72.503,72.5632,72.3826,72.4944,66742.0
2019-08-08 14:40:00,84.27,84.33,84.03,84.05,43039.0,72.4944,72.546,72.2879,72.3051,43039.0
2019-08-08 14:50:00,84.05,84.24,84.05,84.17,42188.0,72.3051,72.4686,72.3051,72.4084,42188.0
2019-08-08 15:00:00,84.17,84.22,84.11,84.13,42573.0,72.4084,72.4514,72.3568,72.374,42573.0
2019-08-08 15:10:00,84.14,84.15,84.03,84.11,36825.0,72.3826,72.3912,72.2879,72.3568,36825.0
2019-08-08 15:20:00,84.11,84.14,83.95,83.99,43845.0,72.3568,72.3826,72.2191,72.2535,43845.0
2019-08-08 15:30:00,83.99,84.1,83.93,83.97,48952.0,72.2535,72.3481,72.2019,72.2363,48952.0
2019-08-08 15:40:00,83.98,84.08,83.87,83.91,123197.0,72.2449,72.3309,72.1503,72.1847,123197.0
2019-08-08 15:50:00,83.92,83.94,83.71,83.8,279386.0,72.1933,72.2105,72.0126,72.0901,279386.0
2019-08-09 09:30:00,83.5,84.2,83.11,84.16,363608.0,71.832,72.4342,71.4965,72.3998,363608.0
2019-08-09 09:40:00,84.2,84.32,83.96,84.16,276711.0,72.4342,72.5374,72.2277,72.3998,276711.0
2019-08-09 09:50:00,84.16,84.37,83.98,84.14,107848.0,72.3998,72.5804,72.2449,72.3826,107848.0
2019-08-09 10:00:00,84.17,84.3,83.81,83.97,79667.0,72.4084,72.5202,72.0987,72.2363,79667.0
2019-08-09 10:10:00,83.96,84.08,83.73,83.77,68379.0,72.2277,72.3309,72.0299,72.0643,68379.0
2019-08-09 10:20:00,83.74,83.75,83.45,83.47,146366.0,72.0385,72.0471,71.789,71.8062,146366.0
2019-08-09 10:30:00,83.47,83.53,83.27,83.29,75292.0,71.8062,71.8578,71.6341,71.6513,75292.0
2019-08-09 10:40:00,83.29,83.29,82.88,83.13,58589.0,71.6513,71.6513,71.2986,71.5137,58589.0
2019-08-09 10:50:00,83.13,83.36,83.13,83.32,70611.0,71.5137,71.7116,71.5137,71.6771,70611.0
2019-08-09 11:00:00,83.3,83.31,82.96,83.0,71281.0,71.6599,71.6685,71.3674,71.4019,71281.0
2019-08-09 11:10:00,83.0,83.11,82.95,83.0,61977.0,71.4019,71.4965,71.3588,71.4019,61977.0
2019-08-09 11:20:00,82.99,83.06,82.79,82.83,75258.0,71.3933,71.4535,71.2212,71.2556,75258.0
2019-08-09 11:30:00,82.84,82.97,82.82,82.9,99630.0,71.2642,71.3761,71.247,71.3158,99630.0
2019-08-09 11:40:00,82.9,83.0,82.82,82.95,91861.0,71.3158,71.4019,71.247,71.3588,91861.0
2019-08-09 11:50:00,82.94,82.95,82.83,82.85,122679.0,71.3502,71.3588,71.2556,71.2728,122679.0
2019-08-09 12:00:00,82.85,82.94,82.81,82.87,92872.0,71.2728,71.3502,71.2384,71.29,92872.0
2019-08-09 12:10:00,82.87,82.96,82.52,82.52,110539.0,71.29,71.3674,70.9889,70.9889,110539.0
2019-08-09 12:20:00,82.53,82.54,82.27,82.32,56559.0,70.9975,71.0061,70.7739,70.8169,56559.0
2019-08-09 12:30:00,82.3,82.31,82.05,82.14,59732.0,70.7997,70.8083,70.5846,70.662,59732.0
2019-08-09 12:40:00,82.15,82.29,82.11,82.24,52312.0,70.6706,70.7911,70.6362,70.7481,52312.0
2019-08-09 12:50:00,82.21,82.71,82.2,82.44,87756.0,70.7223,71.1524,70.7136,70.9201,87756.0
2019-08-09 13:00:00,82.44,82.79,82.44,82.72,48096.0,70.9201,71.2212,70.9201,71.161,48096.0
2019-08-09 13:10:00,82.73,82.87,82.69,82.78,46405.0,71.1696,71.29,71.1352,71.2126,46405.0
2019-08-09 13:20:00,82.76,82.87,82.69,82.87,46856.0,71.1954,71.29,71.1352,71.29,46856.0
2019-08-09 13:30:00,82.87,82.98,82.84,82.89,47698.0,71.29,71.3847,71.2642,71.3072,47698.0
2019-08-09 13:40:00,82.89,82.97,82.86,82.93,36163.0,71.3072,71.3761,71.2814,71.3416,36163.0
2019-08-09 13:50:00,82.92,83.02,82.77,82.77,34644.0,71.333,71.4191,71.204,71.204,34644.0
2019-08-09 14:00:00,82.79,82.81,82.65,82.72,47934.0,71.2212,71.2384,71.1008,71.161,47934.0
2019-08-09 14:10:00,82.7,82.73,82.46,82.49,47978.0,71.1438,71.1696,70.9373,70.9631,47978.0
2019-08-09 14:20:00,82.5,82.51,82.41,82.48,63126.0,70.9717,70.9803,70.8943,70.9545,63126.0
2019-08-09 14:30:00,82.48,82.55,82.41,82.49,39761.0,70.9545,71.0147,70.8943,70.9631,39761.0
2019-08-09 14:40:00,82.48,82.52,82.43,82.43,35919.0,70.9545,70.9889,70.9115,70.9115,35919.0
2019-08-09 14:50:00,82.44,82.59,82.37,82.48,49157.0,70.9201,71.0492,70.8599,70.9545,49157.0
2019-08-09 15:00:00,82.49,82.67,82.34,82.62,82104.0,70.9631,71.118,70.8341,71.075,82104.0
2019-08-09 15:10:00,82.62,82.62,82.39,82.41,46540.0,71.075,71.075,70.8771,70.8943,46540.0
2019-08-09 15:20:00,82.41,82.5,82.38,82.44,63238.0,70.8943,70.9717,70.8685,70.9201,63238.0
2019-08-09 15:30:00,82.45,82.67,82.42,82.63,86395.0,70.9287,71.118,70.9029,71.0836,86395.0
2019-08-09 15:40:00,82.64,82.66,82.51,82.52,125386.0,71.0922,71.1094,70.9803,70.9889,125386.0
2019-08-09 15:50:00,82.51,82.54,82.35,82.4,319327.0,70.9803,71.0061,70.8427,70.8857,319327.0
2019-08-12 09:30:00,81.32,81.72,81.05,81.45,239756.0,69.9566,70.3007,69.7243,70.0685,239756.0
2019-08-12 09:40:00,81.45,81.88,81.24,81.55,460254.0,70.0685,70.4384,69.8878,70.1545,460254.0
2019-08-12 09:50:00,81.55,81.68,81.15,81.45,100473.0,70.1545,70.2663,69.8104,70.0685,100473.0
2019-08-12 10:00:00,81.45,82.0,81.43,81.76,70548.0,70.0685,70.5416,70.0512,70.3351,70548.0
2019-08-12 10:10:00,81.73,82.0,81.65,81.97,174524.0,70.3093,70.5416,70.2405,70.5158,174524.0
2019-08-12 10:20:00,81.97,82.0,81.83,81.96,135849.0,70.5158,70.5416,70.3954,70.5072,135849.0
2019-08-12 10:30:00,81.97,82.15,81.65,81.8,135453.0,70.5158,70.6706,70.2405,70.3695,135453.0
2019-08-12 10:40:00,81.83,81.85,81.47,81.57,65993.0,70.3954,70.4126,70.0857,70.1717,65993.0
2019-08-12 10:50:00,81.59,81.8,81.45,81.79,121515.0,70.1889,70.3695,70.0685,70.3609,121515.0
2019-08-12 11:00:00,81.77,81.83,81.53,81.53,88699.0,70.3437,70.3954,70.1373,70.1373,88699.0
2019-08-12 11:10:00,81.51,81.58,81.35,81.49,45206.0,70.1201,70.1803,69.9824,70.1029,45206.0
2019-08-12 11:20:00,81.5,81.58,81.36,81.5,46306.0,70.1115,70.1803,69.991,70.1115,46306.0
2019-08-12 11:30:00,81.47,81.54,81.25,81.47,66280.0,70.0857,70.1459,69.8964,70.0857,66280.0
2019-08-12 11:40:00,81.46,81.64,81.42,81.61,28250.0,70.0771,70.2319,70.0426,70.2061,28250.0
2019-08-12 11:50:00,81.62,81.67,81.54,81.56,34039.0,70.2147,70.2577,70.1459,70.1631,34039.0
2019-08-12 12:00:00,81.56,81.61,81.36,81.47,107251.0,70.1631,70.2061,69.991,70.0857,107251.0
2019-08-12 12:10:00,81.48,81.63,81.46,81.63,32014.0,70.0943,70.2233,70.0771,70.2233,32014.0
2019-08-12 12:20:00,81.61,81.68,81.51,81.68,115360.0,70.2061,70.2663,70.1201,70.2663,115360.0
2019-08-12 12:30:00,81.67,81.67,81.58,81.63,43203.0,70.2577,70.2577,70.1803,70.2233,43203.0
2019-08-12 12:40:00,81.62,81.62,81.47,81.56,157415.0,70.2147,70.2147,70.0857,70.1631,157415.0
2019-08-12 12:50:00,81.6,81.63,81.49,81.51,45606.0,70.1975,70.2233,70.1029,70.1201,45606.0
2019-08-12 13:00:00,81.51,81.57,81.39,81.4,74973.0,70.1201,70.1717,70.0168,70.0254,74973.0
2019-08-12 13:10:00,81.4,81.42,81.18,81.36,54470.0,70.0254,70.0426,69.8362,69.991,54470.0
2019-08-12 13:20:00,81.38,81.47,81.31,81.36,116848.0,70.0082,70.0857,69.948,69.991,116848.0
2019-08-12 13:30:00,81.37,81.38,81.14,81.17,149445.0,69.9996,70.0082,69.8018,69.8276,149445.0
2019-08-12 13:40:00,81.17,81.37,81.1,81.36,58256.0,69.8276,69.9996,69.7674,69.991,58256.0
2019-08-12 13:50:00,81.37,81.66,81.35,81.55,152949.0,69.9996,70.2491,69.9824,70.1545,152949.0
2019-08-12 14:00:00,81.56,81.68,81.55,81.63,41273.0,70.1631,70.2663,70.1545,70.2233,41273.0
2019-08-12 14:10:00,81.63,81.86,81.6,81.8,95726.0,70.2233,70.4212,70.1975,70.3695,95726.0
2019-08-12 14:20:00,81.81,81.9,81.72,81.85,108683.0,70.3781,70.4556,70.3007,70.4126,108683.0
2019-08-12 14:30:00,81.86,81.9,81.7,81.79,98807.0,70.4212,70.4556,70.2835,70.3609,98807.0
2019-08-12 14:40:00,81.81,81.85,81.55,81.69,236218.0,70.3781,70.4126,70.1545,70.2749,236218.0
2019-08-12 14:50:00,81.69,81.77,81.61,81.77,170738.0,70.2749,70.3437,70.2061,70.3437,170738.0
2019-08-12 15:00:00,81.77,81.85,81.73,81.77,115707.0,70.3437,70.4126,70.3093,70.3437,115707.0
2019-08-12 15:10:00,81.78,81.8,81.72,81.75,39687.0,70.3523,70.3695,70.3007,70.3265,39687.0
2019-08-12 15:20:00,81.73,82.0,81.68,81.95,59189.0,70.3093,70.5416,70.2663,70.4986,59189.0
2019-08-12 15:30:00,81.95,82.1,81.95,82.1,17511.0,70.4986,70.6276,70.4986,70.6276,17511.0
2019-08-12 15:40:00,82.09,82.13,81.99,82.06,27104.0,70.619,70.6534,70.533,70.5932,27104.0
2019-08-12 15:50:00,82.07,82.15,82.01,82.04,174318.0,70.6018,70.6706,70.5502,70.576,174318.0
2019-08-13 09:30:00,81.6,82.35,81.21,82.31,112837.0,70.1975,70.8427,69.862,70.8083,112837.0
2019-08-13 09:40:00,82.32,84.75,82.15,84.38,259860.0,70.8169,72.9073,70.6706,72.589,259860.0
2019-08-13 09:50:00,84.39,86.02,83.87,86.02,291122.0,72.5976,73.9999,72.1503,73.9999,291122.0
2019-08-13 10:00:00,85.98,86.44,85.62,85.91,443653.0,73.9654,74.3612,73.6558,73.9052,443653.0
2019-08-13 10:10:00,85.88,86.2,85.69,85.95,271739.0,73.8794,74.1547,73.716,73.9396,271739.0
2019-08-13 10:20:00,85.95,86.13,85.82,86.07,239175.0,73.9396,74.0945,73.8278,74.0429,239175.0
2019-08-13 10:30:00,86.07,86.64,86.06,86.32,298796.0,74.0429,74.5332,74.0343,74.2579,298796.0
2019-08-13 10:40:00,86.31,86.32,85.82,86.07,723844.0,74.2493,74.2579,73.8278,74.0429,723844.0
2019-08-13 10:50:00,86.05,86.12,84.86,84.86,197823.0,74.0257,74.0859,73.0019,73.0019,197823.0
2019-08-13 11:00:00,84.89,85.0,84.6,84.78,97851.0,73.0278,73.1224,72.7783,72.9331,97851.0
2019-08-13 11:10:00,84.76,84.9,83.83,83.88,154806.0,72.9159,73.0364,72.1159,72.1589,154806.0
2019-08-13 11:20:00,83.79,85.95,83.23,83.66,159865.0,72.0815,73.9396,71.5997,71.9696,159865.0
2019-08-13 11:30:00,83.65,83.82,83.21,83.75,203849.0,71.961,72.1073,71.5825,72.0471,203849.0
2019-08-13 11:40:00,83.75,83.95,83.63,83.85,71481.0,72.0471,72.2191,71.9438,72.1331,71481.0
2019-08-13 11:50:00,83.86,84.4,83.8,84.08,136290.0,72.1417,72.6062,72.0901,72.3309,136290.0
2019-08-13 12:00:00,84.08,84.48,84.08,84.23,307252.0,72.3309,72.675,72.3309,72.46,307252.0
2019-08-13 12:10:00,84.23,84.42,84.23,84.41,82079.0,72.46,72.6234,72.46,72.6148,82079.0
2019-08-13 12:20:00,84.38,84.64,84.38,84.64,128564.0,72.589,72.8127,72.589,72.8127,128564.0
2019-08-13 12:30:00,84.65,84.67,84.51,84.63,172673.0,72.8213,72.8385,72.7009,72.8041,172673.0
2019-08-13 12:40:00,84.63,84.7,84.37,84.39,125471.0,72.8041,72.8643,72.5804,72.5976,125471.0
2019-08-13 12:50:00,84.35,84.45,84.14,84.37,131155.0,72.5632,72.6492,72.3826,72.5804,131155.0
2019-08-13 13:00:00,84.37,84.49,84.22,84.26,58932.0,72.5804,72.6837,72.4514,72.4858,58932.0
2019-08-13 13:10:00,84.24,84.34,83.94,83.98,59605.0,72.4686,72.5546,72.2105,72.2449,59605.0
2019-08-13 13:20:00,83.97,84.3,83.97,84.19,154586.0,72.2363,72.5202,72.2363,72.4256,154586.0
2019-08-13 13:30:00,84.17,84.35,84.11,84.26,37919.0,72.4084,72.5632,72.3568,72.4858,37919.0
2019-08-13 13:40:00,84.28,84.5,84.26,84.47,70471.0,72.503,72.6923,72.4858,72.6664,70471.0
2019-08-13 13:50:00,84.47,84.65,84.44,84.59,80862.0,72.6664,72.8213,72.6406,72.7697,80862.0
2019-08-13 14:00:00,84.57,84.74,84.48,84.71,164624.0,72.7525,72.8987,72.675,72.8729,164624.0
2019-08-13 14:10:00,84.69,84.75,84.61,84.65,66898.0,72.8557,72.9073,72.7869,72.8213,66898.0
2019-08-13 14:20:00,84.64,84.67,84.49,84.51,55575.0,72.8127,72.8385,72.6837,72.7009,55575.0
2019-08-13 14:30:00,84.51,84.73,84.5,84.66,116762.0,72.7009,72.8901,72.6923,72.8299,116762.0
2019-08-13 14:40:00,84.64,84.67,84.49,84.56,57904.0,72.8127,72.8385,72.6837,72.7439,57904.0
2019-08-13 14:50:00,84.56,84.64,84.35,84.36,58192.0,72.7439,72.8127,72.5632,72.5718,58192.0
2019-08-13 15:00:00,84.36,84.51,84.27,84.34,130955.0,72.5718,72.7009,72.4944,72.5546,130955.0
2019-08-13 15:10:00,84.33,84.53,84.29,84.49,87065.0,72.546,72.7181,72.5116,72.6837,87065.0
2019-08-13 15:20:00,84.49,84.57,84.43,84.57,87826.0,72.6837,72.7525,72.632,72.7525,87826.0
2019-08-13 15:30:00,84.57,84.62,84.38,84.58,135204.0,72.7525,72.7955,72.589,72.7611,135204.0
2019-08-13 15:40:00,84.58,84.64,84.25,84.34,288997.0,72.7611,72.8127,72.4772,72.5546,288997.0
2019-08-13 15:50:00,84.33,84.4,84.11,84.25,310163.0,72.546,72.6062,72.3568,72.4772,310163.0
2019-08-14 09:30:00,81.86,82.16,81.35,81.83,311966.0,70.4212,70.6792,69.9824,70.3954,311966.0
2019-08-14 09:40:00,81.85,81.92,81.15,81.23,315207.0,70.4126,70.4728,69.8104,69.8792,315207.0
2019-08-14 09:50:00,81.24,81.92,81.22,81.88,283011.0,69.8878,70.4728,69.8706,70.4384,283011.0
2019-08-14 10:00:00,81.88,82.43,81.73,82.08,417815.0,70.4384,70.9115,70.3093,70.6104,417815.0
2019-08-14 10:10:00,82.07,82.67,82.02,82.64,162385.0,70.6018,71.118,70.5588,71.0922,162385.0
2019-08-14 10:20:00,82.64,83.01,82.43,82.97,215410.0,71.0922,71.4105,70.9115,71.3761,215410.0
2019-08-14 10:30:00,82.95,83.22,82.78,82.8,182964.0,71.3588,71.5911,71.2126,71.2298,182964.0
2019-08-14 10:40:00,82.81,82.84,82.46,82.54,97845.0,71.2384,71.2642,70.9373,71.0061,97845.0
2019-08-14 10:50:00,82.5,82.53,81.93,81.97,110480.0,70.9717,70.9975,70.4814,70.5158,110480.0
2019-08-14 11:00:00,81.96,82.26,81.95,82.11,85592.0,70.5072,70.7653,70.4986,70.6362,85592.0
2019-08-14 11:10:00,82.1,82.17,81.85,82.01,98824.0,70.6276,70.6878,70.4126,70.5502,98824.0
2019-08-14 11:20:00,82.0,82.26,81.98,82.1,59958.0,70.5416,70.7653,70.5244,70.6276,59958.0
2019-08-14 11:30:00,82.12,82.22,81.83,82.03,51010.0,70.6448,70.7309,70.3954,70.5674,51010.0
2019-08-14 11:40:00,82.04,82.05,81.78,81.95,57493.0,70.576,70.5846,70.3523,70.4986,57493.0
2019-08-14 11:50:00,81.96,82.24,81.96,82.22,72648.0,70.5072,70.7481,70.5072,70.7309,72648.0
2019-08-14 12:00:00,82.22,82.22,81.99,82.04,66648.0,70.7309,70.7309,70.533,70.576,66648.0
2019-08-14 12:10:00,82.05,82.24,81.98,82.03,65846.0,70.5846,70.7481,70.5244,70.5674,65846.0
2019-08-14 12:20:00,82.04,82.12,81.86,81.98,55944.0,70.576,70.6448,70.4212,70.5244,55944.0
2019-08-14 12:30:00,81.99,82.24,81.99,82.05,87651.0,70.533,70.7481,70.533,70.5846,87651.0
2019-08-14 12:40:00,82.06,82.06,81.8,81.82,60763.0,70.5932,70.5932,70.3695,70.3867,60763.0
2019-08-14 12:50:00,81.8,81.87,81.45,81.51,98120.0,70.3695,70.4298,70.0685,70.1201,98120.0
2019-08-14 13:00:00,81.49,81.65,81.41,81.51,57784.0,70.1029,70.2405,70.034,70.1201,57784.0
2019-08-14 13:10:00,81.5,81.6,81.35,81.36,55860.0,70.1115,70.1975,69.9824,69.991,55860.0
2019-08-14 13:20:00,81.36,82.07,81.33,81.86,83427.0,69.991,70.6018,69.9652,70.4212,83427.0
2019-08-14 13:30:00,81.86,82.26,81.85,82.19,141878.0,70.4212,70.7653,70.4126,70.705,141878.0
2019-08-14 13:40:00,82.19,82.24,81.96,82.04,89476.0,70.705,70.7481,70.5072,70.576,89476.0
2019-08-14 13:50:00,82.05,82.16,81.8,81.92,80570.0,70.5846,70.6792,70.3695,70.4728,80570.0
2019-08-14 14:00:00,81.92,81.95,81.76,81.93,53136.0,70.4728,70.4986,70.3351,70.4814,53136.0
2019-08-14 14:10:00,81.91,82.15,81.9,81.94,56054.0,70.4642,70.6706,70.4556,70.49,56054.0
2019-08-14 14:20:00,81.92,82.02,81.76,81.76,66622.0,70.4728,70.5588,70.3351,70.3351,66622.0
2019-08-14 14:30:00,81.76,81.84,81.52,81.52,65088.0,70.3351,70.404,70.1287,70.1287,65088.0
2019-08-14 14:40:00,81.54,81.7,81.51,81.62,73877.0,70.1459,70.2835,70.1201,70.2147,73877.0
2019-08-14 14:50:00,81.62,81.86,81.57,81.77,112706.0,70.2147,70.4212,70.1717,70.3437,112706.0
2019-08-14 15:00:00,81.77,82.13,81.7,82.13,97100.0,70.3437,70.6534,70.2835,70.6534,97100.0
2019-08-14 15:10:00,82.12,82.19,81.77,81.77,72655.0,70.6448,70.705,70.3437,70.3437,72655.0
2019-08-14 15:20:00,81.76,82.11,81.57,81.98,99355.0,70.3351,70.6362,70.1717,70.5244,99355.0
2019-08-14 15:30:00,81.97,81.97,81.71,81.87,110583.0,70.5158,70.5158,70.2921,70.4298,110583.0
2019-08-14 15:40:00,81.88,82.02,81.75,81.8,148514.0,70.4384,70.5588,70.3265,70.3695,148514.0
2019-08-14 15:50:00,81.78,82.0,81.73,81.88,606355.0,70.3523,70.5416,70.3093,70.4384,606355.0
2019-08-15 09:30:00,83.38,84.05,83.03,83.35,611329.0,71.7288,72.3051,71.4277,71.703,611329.0
2019-08-15 09:40:00,83.34,83.39,82.75,83.14,271500.0,71.6943,71.7374,71.1868,71.5223,271500.0
2019-08-15 09:50:00,83.11,83.38,83.02,83.23,116258.0,71.4965,71.7288,71.4191,71.5997,116258.0
2019-08-15 10:00:00,83.23,83.36,82.52,82.59,189235.0,71.5997,71.7116,70.9889,71.0492,189235.0
2019-08-15 10:10:00,82.61,83.13,82.59,82.62,121145.0,71.0664,71.5137,71.0492,71.075,121145.0
2019-08-15 10:20:00,82.6,83.11,82.59,82.7,105463.0,71.0578,71.4965,71.0492,71.1438,105463.0
2019-08-15 10:30:00,82.69,82.92,82.55,82.67,125930.0,71.1352,71.333,71.0147,71.118,125930.0
2019-08-15 10:40:00,82.67,82.9,82.58,82.69,97109.0,71.118,71.3158,71.0405,71.1352,97109.0
2019-08-15 10:50:00,82.69,82.88,82.61,82.77,128478.0,71.1352,71.2986,71.0664,71.204,128478.0
2019-08-15 11:00:00,82.76,82.8,82.31,82.47,108888.0,71.1954,71.2298,70.8083,70.9459,108888.0
2019-08-15 11:10:00,82.45,82.86,82.45,82.83,101802.0,70.9287,71.2814,70.9287,71.2556,101802.0
2019-08-15 11:20:00,82.83,83.01,82.68,83.01,101703.0,71.2556,71.4105,71.1266,71.4105,101703.0
2019-08-15 11:30:00,83.04,83.07,82.89,82.98,64910.0,71.4363,71.4621,71.3072,71.3847,64910.0
2019-08-15 11:40:00,83.01,83.01,82.6,82.67,52438.0,71.4105,71.4105,71.0578,71.118,52438.0
2019-08-15 11:50:00,82.67,82.77,82.49,82.7,63328.0,71.118,71.204,70.9631,71.1438,63328.0
2019-08-15 12:00:00,82.69,82.86,82.56,82.82,67386.0,71.1352,71.2814,71.0233,71.247,67386.0
2019-08-15 12:10:00,82.81,82.99,82.77,82.91,67849.0,71.2384,71.3933,71.204,71.3244,67849.0
2019-08-15 12:20:00,82.91,82.98,82.66,82.68,55824.0,71.3244,71.3847,71.1094,71.1266,55824.0
2019-08-15 12:30:00,82.69,82.93,82.69,82.78,57600.0,71.1352,71.3416,71.1352,71.2126,57600.0
2019-08-15 12:40:00,82.78,82.86,82.71,82.73,38309.0,71.2126,71.2814,71.1524,71.1696,38309.0
2019-08-15 12:50:00,82.73,82.83,82.62,82.73,43979.0,71.1696,71.2556,71.075,71.1696,43979.0
2019-08-15 13:00:00,82.73,82.84,82.68,82.77,39372.0,71.1696,71.2642,71.1266,71.204,39372.0
2019-08-15 13:10:00,82.76,82.77,82.58,82.65,49142.0,71.1954,71.204,71.0405,71.1008,49142.0
2019-08-15 13:20:00,82.66,82.78,82.52,82.57,63083.0,71.1094,71.2126,70.9889,71.0319,63083.0
2019-08-15 13:30:00,82.56,82.61,82.32,82.41,79022.0,71.0233,71.0664,70.8169,70.8943,79022.0
2019-08-15 13:40:00,82.41,82.43,82.15,82.24,56508.0,70.8943,70.9115,70.6706,70.7481,56508.0
2019-08-15 13:50:00,82.26,82.29,82.01,82.27,92549.0,70.7653,70.7911,70.5502,70.7739,92549.0
2019-08-15 14:00:00,82.27,82.63,82.24,82.53,65742.0,70.7739,71.0836,70.7481,70.9975,65742.0
2019-08-15 14:10:00,82.53,82.79,82.44,82.49,53243.0,70.9975,71.2212,70.9201,70.9631,53243.0
2019-08-15 14:20:00,82.48,82.68,82.48,82.55,53796.0,70.9545,71.1266,70.9545,71.0147,53796.0
2019-08-15 14:30:00,82.56,82.56,82.33,82.41,85925.0,71.0233,71.0233,70.8255,70.8943,85925.0
2019-08-15 14:40:00,82.41,82.61,82.41,82.5,74272.0,70.8943,71.0664,70.8943,70.9717,74272.0
2019-08-15 14:50:00,82.51,82.52,82.34,82.47,54395.0,70.9803,70.9889,70.8341,70.9459,54395.0
2019-08-15 15:00:00,82.47,82.88,82.47,82.79,62892.0,70.9459,71.2986,70.9459,71.2212,62892.0
2019-08-15 15:10:00,82.81,82.81,82.67,82.75,43859.0,71.2384,71.2384,71.118,71.1868,43859.0
2019-08-15 15:20:00,82.73,82.76,82.55,82.58,72163.0,71.1696,71.1954,71.0147,71.0405,72163.0
2019-08-15 15:30:00,82.56,82.78,82.55,82.72,70694.0,71.0233,71.2126,71.0147,71.161,70694.0
2019-08-15 15:40:00,82.72,82.98,82.68,82.9,93480.0,71.161,71.3847,71.1266,71.3158,93480.0
2019-08-15 15:50:00,82.91,82.95,82.52,82.56,233134.0,71.3244,71.3588,70.9889,71.0233,233134.0
2019-08-16 09:30:00,83.3,83.87,83.2,83.72,228810.0,71.6599,72.1503,71.5739,72.0212,228810.0
2019-08-16 09:40:00,83.71,83.79,83.45,83.51,115976.0,72.0126,72.0815,71.789,71.8406,115976.0
2019-08-16 09:50:00,83.52,83.7,83.3,83.38,155416.0,71.8492,72.004,71.6599,71.7288,155416.0
2019-08-16 10:00:00,83.39,83.6,83.17,83.44,98563.0,71.7374,71.918,71.5481,71.7804,98563.0
2019-08-16 10:10:00,83.42,83.79,83.31,83.66,112364.0,71.7632,72.0815,71.6685,71.9696,112364.0
2019-08-16 10:20:00,83.65,84.2,83.64,83.86,132736.0,71.961,72.4342,71.9524,72.1417,132736.0
2019-08-16 10:30:00,83.9,84.13,83.9,83.94,110917.0,72.1761,72.374,72.1761,72.2105,110917.0
2019-08-16 10:40:00,83.97,84.3,83.91,84.16,152351.0,72.2363,72.5202,72.1847,72.3998,152351.0
2019-08-16 10:50:00,84.2,84.28,84.05,84.16,62179.0,72.4342,72.503,72.3051,72.3998,62179.0
2019-08-16 11:00:00,84.16,84.18,84.02,84.09,61343.0,72.3998,72.417,72.2793,72.3395,61343.0
2019-08-16 11:10:00,84.07,84.23,83.97,84.02,81491.0,72.3223,72.46,72.2363,72.2793,81491.0
2019-08-16 11:20:00,84.02,84.08,83.93,84.04,53273.0,72.2793,72.3309,72.2019,72.2965,53273.0
2019-08-16 11:30:00,84.02,84.25,84.01,84.19,45265.0,72.2793,72.4772,72.2707,72.4256,45265.0
2019-08-16 11:40:00,84.21,84.22,84.08,84.18,37765.0,72.4428,72.4514,72.3309,72.417,37765.0
2019-08-16 11:50:00,84.17,84.2,84.09,84.13,50547.0,72.4084,72.4342,72.3395,72.374,50547.0
2019-08-16 12:00:00,84.11,84.27,84.09,84.22,80211.0,72.3568,72.4944,72.3395,72.4514,80211.0
2019-08-16 12:10:00,84.23,84.26,84.13,84.25,81879.0,72.46,72.4858,72.374,72.4772,81879.0
2019-08-16 12:20:00,84.24,84.3,84.14,84.2,146813.0,72.4686,72.5202,72.3826,72.4342,146813.0
2019-08-16 12:30:00,84.2,84.24,84.13,84.2,56105.0,72.4342,72.4686,72.374,72.4342,56105.0
2019-08-16 12:40:00,84.21,84.25,84.13,84.16,46686.0,72.4428,72.4772,72.374,72.3998,46686.0
2019-08-16 12:50:00,84.14,84.27,84.12,84.26,74965.0,72.3826,72.4944,72.3654,72.4858,74965.0
2019-08-16 13:00:00,84.26,84.36,84.19,84.25,48682.0,72.4858,72.5718,72.4256,72.4772,48682.0
2019-08-16 13:10:00,84.26,84.32,84.23,84.24,33017.0,72.4858,72.5374,72.46,72.4686,33017.0
2019-08-16 13:20:00,84.23,84.32,84.23,84.28,44902.0,72.46,72.5374,72.46,72.503,44902.0
2019-08-16 13:30:00,84.29,84.29,84.21,84.27,40514.0,72.5116,72.5116,72.4428,72.4944,40514.0
2019-08-16 13:40:00,84.27,84.33,84.24,84.28,39504.0,72.4944,72.546,72.4686,72.503,39504.0
2019-08-16 13:50:00,84.27,84.32,84.26,84.28,37221.0,72.4944,72.5374,72.4858,72.503,37221.0
2019-08-16 14:00:00,84.28,84.28,84.15,84.16,59100.0,72.503,72.503,72.3912,72.3998,59100.0
2019-08-16 14:10:00,84.17,84.26,84.15,84.22,67623.0,72.4084,72.4858,72.3912,72.4514,67623.0
2019-08-16 14:20:00,84.22,84.25,84.04,84.08,66959.0,72.4514,72.4772,72.2965,72.3309,66959.0
2019-08-16 14:30:00,84.07,84.15,83.95,83.95,104550.0,72.3223,72.3912,72.2191,72.2191,104550.0
2019-08-16 14:40:00,83.96,84.23,83.96,84.23,57702.0,72.2277,72.46,72.2277,72.46,57702.0
2019-08-16 14:50:00,84.23,84.33,84.19,84.3,64346.0,72.46,72.546,72.4256,72.5202,64346.0
2019-08-16 15:00:00,84.29,84.31,84.14,84.18,64240.0,72.5116,72.5288,72.3826,72.417,64240.0
2019-08-16 15:10:00,84.18,84.22,84.09,84.12,55204.0,72.417,72.4514,72.3395,72.3654,55204.0
2019-08-16 15:20:00,84.12,84.23,84.07,84.22,134823.0,72.3654,72.46,72.3223,72.4514,134823.0
2019-08-16 15:30:00,84.22,84.27,84.16,84.22,119314.0,72.4514,72.4944,72.3998,72.4514,119314.0
2019-08-16 15:40:00,84.2,84.42,84.17,84.41,143034.0,72.4342,72.6234,72.4084,72.6148,143034.0
2019-08-16 15:50:00,84.42,84.46,84.18,84.22,383534.0,72.6234,72.6578,72.417,72.4514,383534.0
2019-08-19 09:30:00,86.5,86.73,85.8,86.45,365351.0,74.4128,74.6106,73.8106,74.3698,365351.0
2019-08-19 09:40:00,86.45,86.54,85.86,85.98,216183.0,74.3698,74.4472,73.8622,73.9654,216183.0
2019-08-19 09:50:00,85.99,86.13,85.76,85.82,229918.0,73.974,74.0945,73.7762,73.8278,229918.0
2019-08-19 10:00:00,85.83,86.15,85.81,85.93,166219.0,73.8364,74.1117,73.8192,73.9224,166219.0
2019-08-19 10:10:00,85.92,86.01,85.81,85.86,130272.0,73.9138,73.9913,73.8192,73.8622,130272.0
2019-08-19 10:20:00,85.84,86.01,85.71,85.9,147695.0,73.845,73.9913,73.7332,73.8966,147695.0
2019-08-19 10:30:00,85.9,86.36,85.9,86.21,197033.0,73.8966,74.2923,73.8966,74.1633,197033.0
2019-08-19 10:40:00,86.22,86.34,86.02,86.3,180217.0,74.1719,74.2751,73.9999,74.2407,180217.0
2019-08-19 10:50:00,86.27,86.31,85.9,86.09,108561.0,74.2149,74.2493,73.8966,74.0601,108561.0
2019-08-19 11:00:00,86.1,86.66,86.09,86.5,162917.0,74.0687,74.5504,74.0601,74.4128,162917.0
2019-08-19 11:10:00,86.5,86.79,86.44,86.68,98057.0,74.4128,74.6623,74.3612,74.5676,98057.0
2019-08-19 11:20:00,86.69,86.88,86.66,86.81,114316.0,74.5762,74.7397,74.5504,74.6795,114316.0
2019-08-19 11:30:00,86.82,86.82,86.6,86.65,61410.0,74.6881,74.6881,74.4988,74.5418,61410.0
2019-08-19 11:40:00,86.67,86.8,86.6,86.61,81105.0,74.559,74.6709,74.4988,74.5074,81105.0
2019-08-19 11:50:00,86.59,86.63,86.46,86.56,80943.0,74.4902,74.5246,74.3784,74.4644,80943.0
2019-08-19 12:00:00,86.56,86.57,86.33,86.33,74916.0,74.4644,74.473,74.2665,74.2665,74916.0
2019-08-19 12:10:00,86.34,86.4,86.21,86.38,240238.0,74.2751,74.3268,74.1633,74.3096,240238.0
2019-08-19 12:20:00,86.38,86.46,86.32,86.45,58910.0,74.3096,74.3784,74.2579,74.3698,58910.0
2019-08-19 12:30:00,86.45,86.46,86.37,86.4,55104.0,74.3698,74.3784,74.3009,74.3268,55104.0
2019-08-19 12:40:00,86.4,86.48,86.28,86.48,52182.0,74.3268,74.3956,74.2235,74.3956,52182.0
2019-08-19 12:50:00,86.49,86.5,86.36,86.43,54756.0,74.4042,74.4128,74.2923,74.3526,54756.0
2019-08-19 13:00:00,86.43,86.69,86.42,86.68,65467.0,74.3526,74.5762,74.344,74.5676,65467.0
2019-08-19 13:10:00,86.69,86.79,86.56,86.76,131244.0,74.5762,74.6623,74.4644,74.6365,131244.0
2019-08-19 13:20:00,86.78,86.82,86.48,86.59,79324.0,74.6537,74.6881,74.3956,74.4902,79324.0
2019-08-19 13:30:00,86.58,86.8,86.58,86.69,169048.0,74.4816,74.6709,74.4816,74.5762,169048.0
2019-08-19 13:40:00,86.69,86.71,86.51,86.57,49920.0,74.5762,74.5934,74.4214,74.473,49920.0
2019-08-19 13:50:00,86.57,86.61,86.51,86.56,74887.0,74.473,74.5074,74.4214,74.4644,74887.0
2019-08-19 14:00:00,86.55,86.56,86.48,86.53,84592.0,74.4558,74.4644,74.3956,74.4386,84592.0
2019-08-19 14:10:00,86.52,86.52,86.38,86.4,67577.0,74.43,74.43,74.3096,74.3268,67577.0
2019-08-19 14:20:00,86.39,86.53,86.37,86.5,133147.0,74.3182,74.4386,74.3009,74.4128,133147.0
2019-08-19 14:30:00,86.5,86.53,86.38,86.38,148900.0,74.4128,74.4386,74.3096,74.3096,148900.0
2019-08-19 14:40:00,86.38,86.38,86.26,86.32,93119.0,74.3096,74.3096,74.2063,74.2579,93119.0
2019-08-19 14:50:00,86.31,86.33,86.22,86.3,113935.0,74.2493,74.2665,74.1719,74.2407,113935.0
2019-08-19 15:00:00,86.3,86.34,86.29,86.3,104526.0,74.2407,74.2751,74.2321,74.2407,104526.0
2019-08-19 15:10:00,86.29,86.45,86.27,86.38,101018.0,74.2321,74.3698,74.2149,74.3096,101018.0
2019-08-19 15:20:00,86.38,86.55,86.35,86.52,78179.0,74.3096,74.4558,74.2837,74.43,78179.0
2019-08-19 15:30:00,86.53,86.62,86.51,86.59,139706.0,74.4386,74.516,74.4214,74.4902,139706.0
2019-08-19 15:40:00,86.59,86.62,86.48,86.61,158596.0,74.4902,74.516,74.3956,74.5074,158596.0
2019-08-19 15:50:00,86.61,86.7,86.44,86.56,475810.0,74.5074,74.5848,74.3612,74.4644,475810.0
2019-08-20 09:30:00,86.23,86.6,86.17,86.44,322313.0,74.7529,75.0737,74.7009,74.935,322313.0
2019-08-20 09:40:00,86.44,86.74,86.38,86.52,240283.0,74.935,75.1951,74.883,75.0043,240283.0
2019-08-20 09:50:00,86.51,86.7,86.39,86.4,175382.0,74.9957,75.1604,74.8916,74.9003,175382.0
2019-08-20 10:00:00,86.41,86.9,86.28,86.76,232058.0,74.909,75.3338,74.7963,75.2124,232058.0
2019-08-20 10:10:00,86.73,87.12,86.3,86.55,325729.0,75.1864,75.5245,74.8136,75.0303,325729.0
2019-08-20 10:20:00,86.53,86.54,86.15,86.27,165952.0,75.013,75.0217,74.6836,74.7876,165952.0
2019-08-20 10:30:00,86.27,86.35,86.19,86.2,175649.0,74.7876,74.857,74.7183,74.7269,175649.0
2019-08-20 10:40:00,86.2,86.54,86.18,86.5,161295.0,74.7269,75.0217,74.7096,74.987,161295.0
2019-08-20 10:50:00,86.49,86.92,86.47,86.9,157907.0,74.9783,75.3511,74.961,75.3338,157907.0
2019-08-20 11:00:00,86.91,86.93,86.62,86.81,125706.0,75.3424,75.3598,75.091,75.2557,125706.0
2019-08-20 11:10:00,86.8,87.02,86.8,86.89,220103.0,75.2471,75.4378,75.2471,75.3251,220103.0
2019-08-20 11:20:00,86.89,86.93,86.62,86.74,130198.0,75.3251,75.3598,75.091,75.1951,130198.0
2019-08-20 11:30:00,86.73,86.99,86.73,86.86,129619.0,75.1864,75.4118,75.1864,75.2991,129619.0
2019-08-20 11:40:00,86.87,86.89,86.6,86.64,146410.0,75.3077,75.3251,75.0737,75.1084,146410.0
2019-08-20 11:50:00,86.63,86.7,86.49,86.55,202583.0,75.0997,75.1604,74.9783,75.0303,202583.0
2019-08-20 12:00:00,86.54,86.54,86.28,86.38,102363.0,75.0217,75.0217,74.7963,74.883,102363.0
2019-08-20 12:10:00,86.36,86.52,86.35,86.46,138583.0,74.8656,75.0043,74.857,74.9523,138583.0
2019-08-20 12:20:00,86.47,86.47,86.32,86.33,70147.0,74.961,74.961,74.831,74.8396,70147.0
2019-08-20 12:30:00,86.33,86.45,86.29,86.32,140393.0,74.8396,74.9436,74.8049,74.831,140393.0
2019-08-20 12:40:00,86.33,86.43,86.29,86.31,62073.0,74.8396,74.9263,74.8049,74.8223,62073.0
2019-08-20 12:50:00,86.31,86.42,86.28,86.39,58976.0,74.8223,74.9176,74.7963,74.8916,58976.0
2019-08-20 13:00:00,86.38,86.68,86.37,86.68,116925.0,74.883,75.143,74.8743,75.143,116925.0
2019-08-20 13:10:00,86.67,86.7,86.49,86.52,131229.0,75.1344,75.1604,74.9783,75.0043,131229.0
2019-08-20 13:20:00,86.5,86.57,86.49,86.5,110779.0,74.987,75.0477,74.9783,74.987,110779.0
2019-08-20 13:30:00,86.5,86.54,86.02,86.23,281877.0,74.987,75.0217,74.5709,74.7529,281877.0
2019-08-20 13:40:00,86.23,86.44,86.13,86.21,152306.0,74.7529,74.935,74.6662,74.7356,152306.0
2019-08-20 13:50:00,86.2,86.33,86.08,86.12,99012.0,74.7269,74.8396,74.6229,74.6576,99012.0
2019-08-20 14:00:00,86.11,86.15,85.88,85.88,186378.0,74.6489,74.6836,74.4495,74.4495,186378.0
2019-08-20 14:10:00,85.88,86.02,85.84,85.98,111515.0,74.4495,74.5709,74.4148,74.5362,111515.0
2019-08-20 14:20:00,85.98,86.15,85.95,85.96,118918.0,74.5362,74.6836,74.5102,74.5189,118918.0
2019-08-20 14:30:00,85.95,86.06,85.8,85.87,127143.0,74.5102,74.6056,74.3802,74.4408,127143.0
2019-08-20 14:40:00,85.87,85.91,85.71,85.79,132166.0,74.4408,74.4755,74.3021,74.3715,132166.0
2019-08-20 14:50:00,85.77,85.77,85.55,85.77,148965.0,74.3542,74.3542,74.1634,74.3542,148965.0
2019-08-20 15:00:00,85.76,86.1,85.7,86.09,163411.0,74.3455,74.6402,74.2935,74.6316,163411.0
2019-08-20 15:10:00,86.1,86.16,85.9,86.01,108805.0,74.6402,74.6922,74.4669,74.5622,108805.0
2019-08-20 15:20:00,86.01,86.1,85.92,86.06,149211.0,74.5622,74.6402,74.4842,74.6056,149211.0
2019-08-20 15:30:00,86.06,86.06,85.74,85.84,277326.0,74.6056,74.6056,74.3281,74.4148,277326.0
2019-08-20 15:40:00,85.85,86.0,85.82,85.95,243917.0,74.4235,74.5535,74.3975,74.5102,243917.0
2019-08-20 15:50:00,85.94,86.07,85.54,85.59,725930.0,74.5015,74.6142,74.1548,74.1981,725930.0
2019-08-21 09:30:00,99.87,100.59,98.13,99.49,4695976.0,86.5775,87.2016,85.0691,86.248,4695976.0
2019-08-21 09:40:00,99.51,100.25,99.36,99.8,2271007.0,86.2654,86.9069,86.1354,86.5168,2271007.0
2019-08-21 09:50:00,99.81,100.86,99.69,100.58,2236597.0,86.5255,87.4357,86.4214,87.193,2236597.0
2019-08-21 10:00:00,100.56,101.48,100.48,101.39,1917497.0,87.1756,87.9732,87.1063,87.8952,1917497.0
2019-08-21 10:10:00,101.4,101.94,101.16,101.82,1750913.0,87.9038,88.372,87.6958,88.2679,1750913.0
2019-08-21 10:20:00,101.82,102.03,101.47,101.84,1334074.0,88.2679,88.45,87.9645,88.2853,1334074.0
2019-08-21 10:30:00,101.83,102.05,101.02,101.25,1382578.0,88.2766,88.4673,87.5744,87.7738,1382578.0
2019-08-21 10:40:00,101.25,101.5,100.92,101.11,914681.0,87.7738,87.9905,87.4877,87.6524,914681.0
2019-08-21 10:50:00,101.09,101.39,100.76,100.85,738459.0,87.6351,87.8952,87.349,87.427,738459.0
2019-08-21 11:00:00,100.84,101.77,100.83,101.65,699554.0,87.4184,88.2246,87.4097,88.1206,699554.0
2019-08-21 11:10:00,101.67,101.95,101.6,101.8,635607.0,88.1379,88.3806,88.0772,88.2506,635607.0
2019-08-21 11:20:00,101.82,101.96,101.7,101.89,478867.0,88.2679,88.3893,88.1639,88.3286,478867.0
2019-08-21 11:30:00,101.87,102.48,101.79,102.2,786246.0,88.3113,88.8401,88.2419,88.5974,786246.0
2019-08-21 11:40:00,102.2,102.42,102.1,102.21,475184.0,88.5974,88.7881,88.5107,88.606,475184.0
2019-08-21 11:50:00,102.21,102.7,102.17,102.42,607093.0,88.606,89.0308,88.5713,88.7881,607093.0
2019-08-21 12:00:00,102.44,102.46,101.87,102.07,596193.0,88.8054,88.8227,88.3113,88.4847,596193.0
2019-08-21 12:10:00,102.07,102.4,102.01,102.33,349688.0,88.4847,88.7707,88.4326,88.71,349688.0
2019-08-21 12:20:00,102.33,102.48,101.8,101.82,404290.0,88.71,88.8401,88.2506,88.2679,404290.0
2019-08-21 12:30:00,101.82,102.14,101.73,102.0,474155.0,88.2679,88.5453,88.1899,88.424,474155.0
2019-08-21 12:40:00,102.02,102.19,101.78,101.91,324440.0,88.4413,88.5887,88.2333,88.3459,324440.0
2019-08-21 12:50:00,101.92,102.15,101.74,102.07,358473.0,88.3546,88.554,88.1986,88.4847,358473.0
2019-08-21 13:00:00,102.05,102.19,101.89,102.16,270986.0,88.4673,88.5887,88.3286,88.5627,270986.0
2019-08-21 13:10:00,102.16,102.19,101.81,102.05,303601.0,88.5627,88.5887,88.2593,88.4673,303601.0
2019-08-21 13:20:00,102.05,102.05,101.55,101.78,410057.0,88.4673,88.4673,88.0339,88.2333,410057.0
2019-08-21 13:30:00,101.76,102.21,101.76,102.15,330893.0,88.2159,88.606,88.2159,88.554,330893.0
2019-08-21 13:40:00,102.15,102.56,102.14,102.44,406961.0,88.554,88.9094,88.5453,88.8054,406961.0
2019-08-21 13:50:00,102.45,102.49,102.03,102.15,315779.0,88.8141,88.8488,88.45,88.554,315779.0
2019-08-21 14:00:00,102.15,102.33,102.0,102.08,277537.0,88.554,88.71,88.424,88.4933,277537.0
2019-08-21 14:10:00,102.1,102.11,101.75,102.05,566314.0,88.5107,88.5193,88.2072,88.4673,566314.0
2019-08-21 14:20:00,102.07,102.23,101.92,101.99,311949.0,88.4847,88.6234,88.3546,88.4153,311949.0
2019-08-21 14:30:00,102.0,102.17,101.99,102.12,455474.0,88.424,88.5713,88.4153,88.528,455474.0
2019-08-21 14:40:00,102.13,102.13,101.59,101.67,605078.0,88.5367,88.5367,88.0685,88.1379,605078.0
2019-08-21 14:50:00,101.68,101.91,101.54,101.73,453782.0,88.1466,88.3459,88.0252,88.1899,453782.0
2019-08-21 15:00:00,101.72,101.84,101.6,101.75,368997.0,88.1812,88.2853,88.0772,88.2072,368997.0
2019-08-21 15:10:00,101.75,101.99,101.55,101.74,520831.0,88.2072,88.4153,88.0339,88.1986,520831.0
2019-08-21 15:20:00,101.73,102.15,101.67,102.09,444067.0,88.1899,88.554,88.1379,88.502,444067.0
2019-08-21 15:30:00,102.08,102.29,101.88,102.22,555464.0,88.4933,88.6754,88.3199,88.6147,555464.0
2019-08-21 15:40:00,102.21,102.58,102.15,102.54,677959.0,88.606,88.9268,88.554,88.8921,677959.0
2019-08-21 15:50:00,102.54,103.38,102.32,103.12,1576116.0,88.8921,89.6203,88.7014,89.3949,1576116.0
2019-08-22 09:30:00,105.36,105.44,103.88,104.29,2161234.0,91.3368,91.4061,90.0537,90.4092,2161234.0
2019-08-22 09:40:00,104.27,104.7,103.85,104.23,607425.0,90.3918,90.7646,90.0277,90.3572,607425.0
2019-08-22 09:50:00,104.22,105.1,104.2,105.08,636305.0,90.3485,91.1114,90.3312,91.094,636305.0
2019-08-22 10:00:00,105.06,105.14,104.53,104.96,464045.0,91.0767,91.146,90.6172,90.99,464045.0
2019-08-22 10:10:00,104.95,105.0,104.15,104.28,402178.0,90.9813,91.0247,90.2878,90.4005,402178.0
2019-08-22 10:20:00,104.27,104.33,103.71,103.74,367395.0,90.3918,90.4439,89.9064,89.9324,367395.0
2019-08-22 10:30:00,103.74,103.98,103.38,103.85,535988.0,89.9324,90.1404,89.6203,90.0277,535988.0
2019-08-22 10:40:00,103.87,104.27,103.64,104.22,366057.0,90.0451,90.3918,89.8457,90.3485,366057.0
2019-08-22 10:50:00,104.21,104.41,103.77,104.19,296491.0,90.3398,90.5132,89.9584,90.3225,296491.0
2019-08-22 11:00:00,104.18,104.73,104.18,104.69,304964.0,90.3138,90.7906,90.3138,90.7559,304964.0
2019-08-22 11:10:00,104.7,104.78,104.46,104.49,286217.0,90.7646,90.834,90.5565,90.5826,286217.0
2019-08-22 11:20:00,104.49,104.83,104.46,104.66,322160.0,90.5826,90.8773,90.5565,90.7299,322160.0
2019-08-22 11:30:00,104.65,104.9,104.65,104.88,261126.0,90.7213,90.938,90.7213,90.9206,261126.0
2019-08-22 11:40:00,104.87,104.96,104.62,104.7,312914.0,90.912,90.99,90.6953,90.7646,312914.0
2019-08-22 11:50:00,104.71,104.94,104.59,104.84,222458.0,90.7733,90.9727,90.6692,90.886,222458.0
2019-08-22 12:00:00,104.85,104.89,104.59,104.78,187224.0,90.8946,90.9293,90.6692,90.834,187224.0
2019-08-22 12:10:00,104.78,104.89,104.6,104.77,239760.0,90.834,90.9293,90.6779,90.8253,239760.0
2019-08-22 12:20:00,104.78,104.81,104.63,104.76,118067.0,90.834,90.86,90.7039,90.8166,118067.0
2019-08-22 12:30:00,104.76,104.92,104.7,104.88,129652.0,90.8166,90.9553,90.7646,90.9206,129652.0
2019-08-22 12:40:00,104.88,105.24,104.87,105.24,293170.0,90.9206,91.2327,90.912,91.2327,293170.0
2019-08-22 12:50:00,105.25,105.49,105.15,105.47,620271.0,91.2414,91.4495,91.1547,91.4321,620271.0
2019-08-22 13:00:00,105.47,105.53,105.26,105.29,325395.0,91.4321,91.4841,91.2501,91.2761,325395.0
2019-08-22 13:10:00,105.28,105.34,105.14,105.25,180407.0,91.2674,91.3194,91.146,91.2414,180407.0
2019-08-22 13:20:00,105.26,105.52,105.22,105.35,191932.0,91.2501,91.4755,91.2154,91.3281,191932.0
2019-08-22 13:30:00,105.37,105.8,105.34,105.71,249479.0,91.3454,91.7182,91.3194,91.6402,249479.0
2019-08-22 13:40:00,105.7,105.79,105.51,105.62,168410.0,91.6315,91.7095,91.4668,91.5622,168410.0
2019-08-22 13:50:00,105.62,105.72,105.6,105.67,103391.0,91.5622,91.6488,91.5448,91.6055,103391.0
2019-08-22 14:00:00,105.68,105.8,105.55,105.61,154800.0,91.6142,91.7182,91.5015,91.5535,154800.0
2019-08-22 14:10:00,105.6,105.73,105.57,105.58,130748.0,91.5448,91.6575,91.5188,91.5275,130748.0
2019-08-22 14:20:00,105.58,105.71,105.52,105.7,121588.0,91.5275,91.6402,91.4755,91.6315,121588.0
2019-08-22 14:30:00,105.68,105.93,105.64,105.92,256443.0,91.6142,91.8309,91.5795,91.8222,256443.0
2019-08-22 14:40:00,105.91,106.35,105.9,106.23,561775.0,91.8136,92.195,91.8049,92.091,561775.0
2019-08-22 14:50:00,106.25,106.45,106.17,106.39,367369.0,92.1083,92.2817,92.039,92.2297,367369.0
2019-08-22 15:00:00,106.38,106.44,106.2,106.31,184410.0,92.221,92.273,92.065,92.1603,184410.0
2019-08-22 15:10:00,106.31,106.39,106.12,106.28,215340.0,92.1603,92.2297,91.9956,92.1343,215340.0
2019-08-22 15:20:00,106.28,106.36,106.14,106.29,174394.0,92.1343,92.2037,92.0129,92.143,174394.0
2019-08-22 15:30:00,106.29,106.46,106.19,106.21,259776.0,92.143,92.2904,92.0563,92.0736,259776.0
2019-08-22 15:40:00,106.22,106.5,106.21,106.36,316056.0,92.0823,92.325,92.0736,92.2037,316056.0
2019-08-22 15:50:00,106.37,106.52,106.13,106.31,871171.0,92.2123,92.3424,92.0043,92.1603,871171.0
2019-08-23 09:30:00,104.77,105.22,104.17,104.34,810859.0,90.8253,91.2154,90.3051,90.4525,810859.0
2019-08-23 09:40:00,104.39,105.4,104.35,105.02,410967.0,90.4959,91.3714,90.4612,91.042,410967.0
2019-08-23 09:50:00,105.03,105.57,104.97,105.46,234187.0,91.0507,91.5188,90.9987,91.4235,234187.0
2019-08-23 10:00:00,105.42,105.8,105.21,105.45,383867.0,91.3888,91.7182,91.2067,91.4148,383867.0
2019-08-23 10:10:00,105.42,105.9,105.2,105.85,336082.0,91.3888,91.8049,91.1981,91.7615,336082.0
2019-08-23 10:20:00,105.85,105.85,105.32,105.4,121661.0,91.7615,91.7615,91.3021,91.3714,121661.0
2019-08-23 10:30:00,105.38,105.86,105.35,105.83,105166.0,91.3541,91.7702,91.3281,91.7442,105166.0
2019-08-23 10:40:00,105.85,105.94,105.39,105.41,110423.0,91.7615,91.8396,91.3628,91.3801,110423.0
2019-08-23 10:50:00,105.41,105.67,105.29,105.36,135862.0,91.3801,91.6055,91.2761,91.3368,135862.0
2019-08-23 11:00:00,105.43,105.43,104.37,104.39,289506.0,91.3974,91.3974,90.4785,90.4959,289506.0
2019-08-23 11:10:00,104.4,104.93,104.32,104.79,151619.0,90.5045,90.964,90.4352,90.8426,151619.0
2019-08-23 11:20:00,104.78,104.79,104.5,104.67,116610.0,90.834,90.8426,90.5912,90.7386,116610.0
2019-08-23 11:30:00,104.67,104.79,104.28,104.39,125392.0,90.7386,90.8426,90.4005,90.4959,125392.0
2019-08-23 11:40:00,104.39,104.46,104.22,104.39,136009.0,90.4959,90.5565,90.3485,90.4959,136009.0
2019-08-23 11:50:00,104.46,104.57,104.1,104.12,164927.0,90.5565,90.6519,90.2445,90.2618,164927.0
2019-08-23 12:00:00,104.13,104.24,103.96,104.2,197174.0,90.2705,90.3658,90.1231,90.3312,197174.0
2019-08-23 12:10:00,104.2,104.43,104.1,104.22,139580.0,90.3312,90.5305,90.2445,90.3485,139580.0
2019-08-23 12:20:00,104.21,104.24,104.0,104.08,98824.0,90.3398,90.3658,90.1578,90.2271,98824.0
2019-08-23 12:30:00,104.07,104.44,104.03,104.35,90349.0,90.2185,90.5392,90.1838,90.4612,90349.0
2019-08-23 12:40:00,104.35,104.45,104.27,104.37,73000.0,90.4612,90.5479,90.3918,90.4785,73000.0
2019-08-23 12:50:00,104.39,104.54,104.38,104.45,97418.0,90.4959,90.6259,90.4872,90.5479,97418.0
2019-08-23 13:00:00,104.46,104.46,104.15,104.18,84672.0,90.5565,90.5565,90.2878,90.3138,84672.0
2019-08-23 13:10:00,104.16,104.3,104.04,104.11,91784.0,90.2965,90.4178,90.1925,90.2531,91784.0
2019-08-23 13:20:00,104.09,104.2,104.06,104.08,55318.0,90.2358,90.3312,90.2098,90.2271,55318.0
2019-08-23 13:30:00,104.08,104.22,103.9,104.2,115438.0,90.2271,90.3485,90.0711,90.3312,115438.0
2019-08-23 13:40:00,104.18,104.36,104.1,104.31,87562.0,90.3138,90.4699,90.2445,90.4265,87562.0
2019-08-23 13:50:00,104.3,104.54,104.28,104.41,76677.0,90.4178,90.6259,90.4005,90.5132,76677.0
2019-08-23 14:00:00,104.41,104.47,104.31,104.35,61520.0,90.5132,90.5652,90.4265,90.4612,61520.0
2019-08-23 14:10:00,104.34,104.38,104.17,104.21,74458.0,90.4525,90.4872,90.3051,90.3398,74458.0
2019-08-23 14:20:00,104.21,104.25,103.95,104.09,81693.0,90.3398,90.3745,90.1144,90.2358,81693.0
2019-08-23 14:30:00,104.09,104.18,103.99,103.99,99059.0,90.2358,90.3138,90.1491,90.1491,99059.0
2019-08-23 14:40:00,104.0,104.04,103.82,103.91,108860.0,90.1578,90.1925,90.0017,90.0798,108860.0
2019-08-23 14:50:00,103.92,104.07,103.87,104.02,91827.0,90.0884,90.2185,90.0451,90.1751,91827.0
2019-08-23 15:00:00,104.02,104.33,103.94,104.2,90228.0,90.1751,90.4439,90.1058,90.3312,90228.0
2019-08-23 15:10:00,104.21,104.23,103.97,104.02,109276.0,90.3398,90.3572,90.1318,90.1751,109276.0
2019-08-23 15:20:00,104.02,104.08,103.87,103.89,82218.0,90.1751,90.2271,90.0451,90.0624,82218.0
2019-08-23 15:30:00,103.88,103.9,103.55,103.62,207636.0,90.0537,90.0711,89.7677,89.8284,207636.0
2019-08-23 15:40:00,103.62,103.8,103.47,103.65,261710.0,89.8284,89.9844,89.6983,89.8544,261710.0
2019-08-23 15:50:00,103.63,103.65,103.25,103.58,512612.0,89.837,89.8544,89.5076,89.7937,512612.0
2019-08-26 09:30:00,104.91,105.0,103.77,104.47,335393.0,90.9467,91.0247,89.9584,90.5652,335393.0
2019-08-26 09:40:00,104.48,104.7,104.16,104.67,195500.0,90.5739,90.7646,90.2965,90.7386,195500.0
2019-08-26 09:50:00,104.7,105.43,104.7,105.36,302000.0,90.7646,91.3974,90.7646,91.3368,302000.0
2019-08-26 10:00:00,105.36,105.74,104.95,104.97,284543.0,91.3368,91.6662,90.9813,90.9987,284543.0
2019-08-26 10:10:00,104.97,105.19,104.86,104.98,128414.0,90.9987,91.1894,90.9033,91.0073,128414.0
2019-08-26 10:20:00,104.95,105.06,104.68,104.98,128509.0,90.9813,91.0767,90.7473,91.0073,128509.0
2019-08-26 10:30:00,104.98,105.0,104.76,104.95,100401.0,91.0073,91.0247,90.8166,90.9813,100401.0
2019-08-26 10:40:00,104.93,105.16,104.76,105.05,86432.0,90.964,91.1634,90.8166,91.068,86432.0
2019-08-26 10:50:00,105.04,105.2,104.73,104.84,68074.0,91.0594,91.1981,90.7906,90.886,68074.0
2019-08-26 11:00:00,104.81,104.89,104.61,104.73,222159.0,90.86,90.9293,90.6866,90.7906,222159.0
2019-08-26 11:10:00,104.73,105.14,104.62,104.9,93824.0,90.7906,91.146,90.6953,90.938,93824.0
2019-08-26 11:20:00,104.92,105.23,104.85,104.88,142159.0,90.9553,91.2241,90.8946,90.9206,142159.0
2019-08-26 11:30:00,104.88,104.97,104.74,104.78,58751.0,90.9206,90.9987,90.7993,90.834,58751.0
2019-08-26 11:40:00,104.76,104.85,104.51,104.66,141019.0,90.8166,90.8946,90.5999,90.7299,141019.0
2019-08-26 11:50:00,104.63,104.75,104.59,104.7,46216.0,90.7039,90.808,90.6692,90.7646,46216.0
2019-08-26 12:00:00,104.68,105.07,104.64,105.05,63371.0,90.7473,91.0854,90.7126,91.068,63371.0
2019-08-26 12:10:00,105.05,105.08,104.86,104.97,84628.0,91.068,91.094,90.9033,90.9987,84628.0
2019-08-26 12:20:00,104.97,105.3,104.95,105.13,88639.0,90.9987,91.2847,90.9813,91.1374,88639.0
2019-08-26 12:30:00,105.14,105.19,105.01,105.05,36895.0,91.146,91.1894,91.0333,91.068,36895.0
2019-08-26 12:40:00,105.04,105.05,104.86,104.97,45234.0,91.0594,91.068,90.9033,90.9987,45234.0
2019-08-26 12:50:00,104.97,105.1,104.91,105.06,47049.0,90.9987,91.1114,90.9467,91.0767,47049.0
2019-08-26 13:00:00,105.06,105.36,105.04,105.29,156301.0,91.0767,91.3368,91.0594,91.2761,156301.0
2019-08-26 13:10:00,105.29,105.29,105.07,105.12,42260.0,91.2761,91.2761,91.0854,91.1287,42260.0
2019-08-26 13:20:00,105.12,105.23,105.03,105.09,36241.0,91.1287,91.2241,91.0507,91.1027,36241.0
2019-08-26 13:30:00,105.08,105.2,104.98,105.16,44900.0,91.094,91.1981,91.0073,91.1634,44900.0
2019-08-26 13:40:00,105.15,105.23,105.02,105.08,36645.0,91.1547,91.2241,91.042,91.094,36645.0
2019-08-26 13:50:00,105.08,105.11,104.93,105.0,43872.0,91.094,91.12,90.964,91.0247,43872.0
2019-08-26 14:00:00,105.02,105.02,104.85,104.91,50772.0,91.042,91.042,90.8946,90.9467,50772.0
2019-08-26 14:10:00,104.91,104.91,104.77,104.8,49358.0,90.9467,90.9467,90.8253,90.8513,49358.0
2019-08-26 14:20:00,104.8,104.84,104.74,104.79,62435.0,90.8513,90.886,90.7993,90.8426,62435.0
2019-08-26 14:30:00,104.79,104.8,104.59,104.69,84228.0,90.8426,90.8513,90.6692,90.7559,84228.0
2019-08-26 14:40:00,104.68,104.77,104.6,104.69,63624.0,90.7473,90.8253,90.6779,90.7559,63624.0
2019-08-26 14:50:00,104.7,104.71,104.55,104.6,53670.0,90.7646,90.7733,90.6346,90.6779,53670.0
2019-08-26 15:00:00,104.61,104.77,104.57,104.65,66064.0,90.6866,90.8253,90.6519,90.7213,66064.0
2019-08-26 15:10:00,104.65,104.77,104.6,104.69,51336.0,90.7213,90.8253,90.6779,90.7559,51336.0
2019-08-26 15:20:00,104.69,104.71,104.61,104.63,53896.0,90.7559,90.7733,90.6866,90.7039,53896.0
2019-08-26 15:30:00,104.62,104.74,104.56,104.6,114484.0,90.6953,90.7993,90.6432,90.6779,114484.0
2019-08-26 15:40:00,104.61,104.64,104.48,104.6,142167.0,90.6866,90.7126,90.5739,90.6779,142167.0
2019-08-26 15:50:00,104.61,104.85,104.56,104.77,372235.0,90.6866,90.8946,90.6432,90.8253,372235.0
2019-08-27 09:30:00,105.01,105.1,104.26,104.45,204604.0,91.0333,91.1114,90.3832,90.5479,204604.0
2019-08-27 09:40:00,104.48,104.91,104.35,104.81,89521.0,90.5739,90.9467,90.4612,90.86,89521.0
2019-08-27 09:50:00,104.77,104.83,104.44,104.72,87421.0,90.8253,90.8773,90.5392,90.7819,87421.0
2019-08-27 10:00:00,104.73,104.81,104.5,104.81,103065.0,90.7906,90.86,90.5912,90.86,103065.0
2019-08-27 10:10:00,104.8,104.81,104.44,104.55,137098.0,90.8513,90.86,90.5392,90.6346,137098.0
2019-08-27 10:20:00,104.56,104.73,104.44,104.47,52469.0,90.6432,90.7906,90.5392,90.5652,52469.0
2019-08-27 10:30:00,104.46,104.61,104.44,104.5,181645.0,90.5565,90.6866,90.5392,90.5912,181645.0
2019-08-27 10:40:00,104.5,104.54,104.36,104.53,43713.0,90.5912,90.6259,90.4699,90.6172,43713.0
2019-08-27 10:50:00,104.5,104.6,104.47,104.58,51173.0,90.5912,90.6779,90.5652,90.6606,51173.0
2019-08-27 11:00:00,104.57,104.69,104.47,104.62,49477.0,90.6519,90.7559,90.5652,90.6953,49477.0
2019-08-27 11:10:00,104.62,104.7,104.38,104.39,56440.0,90.6953,90.7646,90.4872,90.4959,56440.0
2019-08-27 11:20:00,104.39,104.6,104.39,104.56,94578.0,90.4959,90.6779,90.4959,90.6432,94578.0
2019-08-27 11:30:00,104.55,104.7,104.55,104.61,45965.0,90.6346,90.7646,90.6346,90.6866,45965.0
2019-08-27 11:40:00,104.61,104.84,104.54,104.83,90078.0,90.6866,90.886,90.6259,90.8773,90078.0
2019-08-27 11:50:00,104.84,104.88,104.73,104.75,65860.0,90.886,90.9206,90.7906,90.808,65860.0
2019-08-27 12:00:00,104.74,104.81,104.54,104.56,40638.0,90.7993,90.86,90.6259,90.6432,40638.0
2019-08-27 12:10:00,104.58,104.59,104.43,104.46,98483.0,90.6606,90.6692,90.5305,90.5565,98483.0
2019-08-27 12:20:00,104.47,104.57,104.45,104.56,36796.0,90.5652,90.6519,90.5479,90.6432,36796.0
2019-08-27 12:30:00,104.55,104.59,104.36,104.42,64609.0,90.6346,90.6692,90.4699,90.5219,64609.0
2019-08-27 12:40:00,104.44,104.55,104.3,104.53,75771.0,90.5392,90.6346,90.4178,90.6172,75771.0
2019-08-27 12:50:00,104.54,104.54,104.36,104.45,45641.0,90.6259,90.6259,90.4699,90.5479,45641.0
2019-08-27 13:00:00,104.45,104.56,104.38,104.48,40055.0,90.5479,90.6432,90.4872,90.5739,40055.0
2019-08-27 13:10:00,104.48,104.55,104.45,104.53,85525.0,90.5739,90.6346,90.5479,90.6172,85525.0
2019-08-27 13:20:00,104.52,104.76,104.5,104.62,120473.0,90.6086,90.8166,90.5912,90.6953,120473.0
2019-08-27 13:30:00,104.6,104.83,104.53,104.75,50745.0,90.6779,90.8773,90.6172,90.808,50745.0
2019-08-27 13:40:00,104.76,104.88,104.75,104.87,47273.0,90.8166,90.9206,90.808,90.912,47273.0
2019-08-27 13:50:00,104.89,104.95,104.87,104.88,53112.0,90.9293,90.9813,90.912,90.9206,53112.0
2019-08-27 14:00:00,104.87,104.92,104.78,104.82,104121.0,90.912,90.9553,90.834,90.8686,104121.0
2019-08-27 14:10:00,104.82,104.85,104.63,104.72,72400.0,90.8686,90.8946,90.7039,90.7819,72400.0
2019-08-27 14:20:00,104.73,104.73,104.55,104.64,30594.0,90.7906,90.7906,90.6346,90.7126,30594.0
2019-08-27 14:30:00,104.63,104.63,104.48,104.55,65115.0,90.7039,90.7039,90.5739,90.6346,65115.0
2019-08-27 14:40:00,104.56,104.7,104.48,104.69,48515.0,90.6432,90.7646,90.5739,90.7559,48515.0
2019-08-27 14:50:00,104.7,104.84,104.68,104.73,40230.0,90.7646,90.886,90.7473,90.7906,40230.0
2019-08-27 15:00:00,104.74,105.01,104.73,104.91,79547.0,90.7993,91.0333,90.7906,90.9467,79547.0
2019-08-27 15:10:00,104.9,104.9,104.64,104.79,40341.0,90.938,90.938,90.7126,90.8426,40341.0
2019-08-27 15:20:00,104.78,104.9,104.73,104.77,45196.0,90.834,90.938,90.7906,90.8253,45196.0
2019-08-27 15:30:00,104.77,104.78,104.59,104.76,84672.0,90.8253,90.834,90.6692,90.8166,84672.0
2019-08-27 15:40:00,104.78,104.96,104.74,104.91,67263.0,90.834,90.99,90.7993,90.9467,67263.0
2019-08-27 15:50:00,104.9,104.92,104.67,104.68,269504.0,90.938,90.9553,90.7386,90.7473,269504.0
2019-08-28 09:30:00,104.67,105.79,104.5,105.72,344602.0,90.7386,91.7095,90.5912,91.6488,344602.0
2019-08-28 09:40:00,105.73,106.39,105.54,106.28,201728.0,91.6575,92.2297,91.4928,92.1343,201728.0
2019-08-28 09:50:00,106.24,106.45,105.93,106.36,176484.0,92.0996,92.2817,91.8309,92.2037,176484.0
2019-08-28 10:00:00,106.37,106.43,106.05,106.31,125628.0,92.2123,92.2643,91.9349,92.1603,125628.0
2019-08-28 10:10:00,106.3,106.38,105.64,105.67,195173.0,92.1516,92.221,91.5795,91.6055,195173.0
2019-08-28 10:20:00,105.7,105.77,105.41,105.55,321805.0,91.6315,91.6922,91.3801,91.5015,321805.0
2019-08-28 10:30:00,105.55,105.93,105.51,105.74,86319.0,91.5015,91.8309,91.4668,91.6662,86319.0
2019-08-28 10:40:00,105.74,105.97,105.68,105.68,114089.0,91.6662,91.8656,91.6142,91.6142,114089.0
2019-08-28 10:50:00,105.67,105.88,105.64,105.75,79152.0,91.6055,91.7875,91.5795,91.6749,79152.0
2019-08-28 11:00:00,105.74,105.74,105.48,105.64,82959.0,91.6662,91.6662,91.4408,91.5795,82959.0
2019-08-28 11:10:00,105.63,105.79,105.57,105.64,35565.0,91.5708,91.7095,91.5188,91.5795,35565.0
2019-08-28 11:20:00,105.62,105.86,105.55,105.82,60305.0,91.5622,91.7702,91.5015,91.7355,60305.0
2019-08-28 11:30:00,105.82,105.87,105.73,105.81,47611.0,91.7355,91.7789,91.6575,91.7269,47611.0
2019-08-28 11:40:00,105.8,105.9,105.79,105.83,47085.0,91.7182,91.8049,91.7095,91.7442,47085.0
2019-08-28 11:50:00,105.85,105.96,105.83,105.89,59868.0,91.7615,91.8569,91.7442,91.7962,59868.0
2019-08-28 12:00:00,105.9,105.97,105.78,105.88,36379.0,91.8049,91.8656,91.7009,91.7875,36379.0
2019-08-28 12:10:00,105.87,105.89,105.81,105.89,32109.0,91.7789,91.7962,91.7269,91.7962,32109.0
2019-08-28 12:20:00,105.89,105.92,105.81,105.85,37048.0,91.7962,91.8222,91.7269,91.7615,37048.0
2019-08-28 12:30:00,105.86,106.07,105.83,106.05,44140.0,91.7702,91.9523,91.7442,91.9349,44140.0
2019-08-28 12:40:00,106.05,106.08,105.96,106.03,38705.0,91.9349,91.9609,91.8569,91.9176,38705.0
2019-08-28 12:50:00,106.02,106.19,105.99,106.14,50701.0,91.9089,92.0563,91.8829,92.0129,50701.0
2019-08-28 13:00:00,106.14,106.14,105.92,106.04,42614.0,92.0129,92.0129,91.8222,91.9263,42614.0
2019-08-28 13:10:00,106.03,106.05,105.81,105.98,43863.0,91.9176,91.9349,91.7269,91.8742,43863.0
2019-08-28 13:20:00,105.98,106.07,105.93,105.98,42516.0,91.8742,91.9523,91.8309,91.8742,42516.0
2019-08-28 13:30:00,105.98,106.17,105.97,106.15,67945.0,91.8742,92.039,91.8656,92.0216,67945.0
2019-08-28 13:40:00,106.16,106.38,106.13,106.36,74420.0,92.0303,92.221,92.0043,92.2037,74420.0
2019-08-28 13:50:00,106.36,106.37,106.23,106.3,36626.0,92.2037,92.2123,92.091,92.1516,36626.0
2019-08-28 14:00:00,106.33,106.39,106.26,106.31,43813.0,92.1777,92.2297,92.117,92.1603,43813.0
2019-08-28 14:10:00,106.31,106.34,106.25,106.32,34451.0,92.1603,92.1863,92.1083,92.169,34451.0
2019-08-28 14:20:00,106.31,106.36,106.23,106.28,38423.0,92.1603,92.2037,92.091,92.1343,38423.0
2019-08-28 14:30:00,106.3,106.4,106.25,106.38,53096.0,92.1516,92.2383,92.1083,92.221,53096.0
2019-08-28 14:40:00,106.37,106.57,106.34,106.54,121020.0,92.2123,92.3857,92.1863,92.3597,121020.0
2019-08-28 14:50:00,106.54,106.72,106.54,106.7,104134.0,92.3597,92.5157,92.3597,92.4984,104134.0
2019-08-28 15:00:00,106.69,106.69,106.46,106.48,72750.0,92.4897,92.4897,92.2904,92.3077,72750.0
2019-08-28 15:10:00,106.48,106.57,106.34,106.54,87032.0,92.3077,92.3857,92.1863,92.3597,87032.0
2019-08-28 15:20:00,106.54,106.56,106.32,106.32,95215.0,92.3597,92.377,92.169,92.169,95215.0
2019-08-28 15:30:00,106.32,106.39,106.17,106.31,136177.0,92.169,92.2297,92.039,92.1603,136177.0
2019-08-28 15:40:00,106.31,106.47,106.27,106.42,107093.0,92.1603,92.299,92.1256,92.2557,107093.0
2019-08-28 15:50:00,106.42,106.59,106.37,106.41,317354.0,92.2557,92.403,92.2123,92.247,317354.0
2019-08-29 09:30:00,107.99,108.55,107.78,108.0,333831.0,93.6167,94.1022,93.4347,93.6254,333831.0
2019-08-29 09:40:00,108.03,108.08,107.51,107.8,167792.0,93.6514,93.6947,93.2006,93.452,167792.0
2019-08-29 09:50:00,107.79,108.0,107.69,107.86,134208.0,93.4433,93.6254,93.3566,93.504,134208.0
2019-08-29 10:00:00,107.9,108.01,107.66,107.82,163352.0,93.5387,93.634,93.3306,93.4693,163352.0
2019-08-29 10:10:00,107.81,107.88,107.27,107.81,108272.0,93.4607,93.5214,92.9925,93.4607,108272.0
2019-08-29 10:20:00,107.79,107.79,107.46,107.54,96947.0,93.4433,93.4433,93.1573,93.2266,96947.0
2019-08-29 10:30:00,107.53,107.55,106.93,107.18,163173.0,93.2179,93.2353,92.6978,92.9145,163173.0
2019-08-29 10:40:00,107.14,107.55,107.13,107.48,122900.0,92.8798,93.2353,92.8712,93.1746,122900.0
2019-08-29 10:50:00,107.47,107.65,107.43,107.52,55949.0,93.1659,93.322,93.1312,93.2093,55949.0
2019-08-29 11:00:00,107.51,107.51,107.25,107.38,75735.0,93.2006,93.2006,92.9752,93.0879,75735.0
2019-08-29 11:10:00,107.37,107.5,107.23,107.37,192090.0,93.0792,93.1919,92.9579,93.0792,192090.0
2019-08-29 11:20:00,107.38,107.45,107.29,107.41,36737.0,93.0879,93.1486,93.0099,93.1139,36737.0
2019-08-29 11:30:00,107.39,107.39,107.13,107.26,56735.0,93.0966,93.0966,92.8712,92.9839,56735.0
2019-08-29 11:40:00,107.26,107.54,107.26,107.45,39693.0,92.9839,93.2266,92.9839,93.1486,39693.0
2019-08-29 11:50:00,107.45,107.58,107.32,107.49,61814.0,93.1486,93.2613,93.0359,93.1833,61814.0
2019-08-29 12:00:00,107.5,107.75,107.49,107.64,92958.0,93.1919,93.4087,93.1833,93.3133,92958.0
2019-08-29 12:10:00,107.66,107.78,107.58,107.7,38017.0,93.3306,93.4347,93.2613,93.3653,38017.0
2019-08-29 12:20:00,107.7,107.75,107.63,107.68,24237.0,93.3653,93.4087,93.3046,93.348,24237.0
2019-08-29 12:30:00,107.67,108.02,107.62,107.93,159961.0,93.3393,93.6427,93.296,93.5647,159961.0
2019-08-29 12:40:00,107.96,108.17,107.89,108.11,145958.0,93.5907,93.7728,93.53,93.7207,145958.0
2019-08-29 12:50:00,108.11,108.19,108.05,108.18,62672.0,93.7207,93.7901,93.6687,93.7814,62672.0
2019-08-29 13:00:00,108.17,108.19,107.81,107.91,65202.0,93.7728,93.7901,93.4607,93.5474,65202.0
2019-08-29 13:10:00,107.93,108.16,107.88,108.11,97734.0,93.5647,93.7641,93.5214,93.7207,97734.0
2019-08-29 13:20:00,108.12,108.15,107.81,107.82,64115.0,93.7294,93.7554,93.4607,93.4693,64115.0
2019-08-29 13:30:00,107.83,107.92,107.75,107.82,56710.0,93.478,93.556,93.4087,93.4693,56710.0
2019-08-29 13:40:00,107.82,107.95,107.82,107.93,57634.0,93.4693,93.582,93.4693,93.5647,57634.0
2019-08-29 13:50:00,107.94,108.14,107.82,107.96,191989.0,93.5734,93.7467,93.4693,93.5907,191989.0
2019-08-29 14:00:00,107.98,108.27,107.97,108.24,74374.0,93.608,93.8594,93.5994,93.8334,74374.0
2019-08-29 14:10:00,108.26,108.31,108.03,108.07,94443.0,93.8508,93.8941,93.6514,93.6861,94443.0
2019-08-29 14:20:00,108.07,108.19,108.03,108.12,56075.0,93.6861,93.7901,93.6514,93.7294,56075.0
2019-08-29 14:30:00,108.12,108.25,108.07,108.12,50932.0,93.7294,93.8421,93.6861,93.7294,50932.0
2019-08-29 14:40:00,108.1,108.14,108.01,108.13,44061.0,93.7121,93.7467,93.634,93.7381,44061.0
2019-08-29 14:50:00,108.12,108.28,108.12,108.23,79171.0,93.7294,93.8681,93.7294,93.8248,79171.0
2019-08-29 15:00:00,108.23,108.23,108.07,108.11,92400.0,93.8248,93.8248,93.6861,93.7207,92400.0
2019-08-29 15:10:00,108.1,108.13,107.97,108.09,59284.0,93.7121,93.7381,93.5994,93.7034,59284.0
2019-08-29 15:20:00,108.08,108.08,107.8,107.84,67061.0,93.6947,93.6947,93.452,93.4867,67061.0
2019-08-29 15:30:00,107.83,108.07,107.72,108.07,78085.0,93.478,93.6861,93.3826,93.6861,78085.0
2019-08-29 15:40:00,108.07,108.09,107.91,108.03,118771.0,93.6861,93.7034,93.5474,93.6514,118771.0
2019-08-29 15:50:00,108.03,108.14,107.88,107.96,261147.0,93.6514,93.7467,93.5214,93.5907,261147.0
2019-08-30 09:30:00,108.5,109.22,108.43,109.08,355581.0,94.0588,94.683,93.9981,94.5616,355581.0
2019-08-30 09:40:00,109.03,109.14,108.45,109.0,134087.0,94.5183,94.6136,94.0155,94.4923,134087.0
2019-08-30 09:50:00,109.0,109.33,108.83,109.03,182432.0,94.4923,94.7784,94.3449,94.5183,182432.0
2019-08-30 10:00:00,109.06,109.16,108.88,108.92,80447.0,94.5443,94.631,94.3883,94.4229,80447.0
2019-08-30 10:10:00,108.95,109.05,108.47,108.47,137736.0,94.4489,94.5356,94.0328,94.0328,137736.0
2019-08-30 10:20:00,108.52,108.52,108.36,108.49,103798.0,94.0762,94.0762,93.9375,94.0502,103798.0
2019-08-30 10:30:00,108.51,108.53,108.26,108.36,101802.0,94.0675,94.0848,93.8508,93.9375,101802.0
2019-08-30 10:40:00,108.35,108.52,108.22,108.36,51218.0,93.9288,94.0762,93.8161,93.9375,51218.0
2019-08-30 10:50:00,108.36,108.5,108.27,108.28,78999.0,93.9375,94.0588,93.8594,93.8681,78999.0
2019-08-30 11:00:00,108.29,108.38,108.11,108.33,85534.0,93.8768,93.9548,93.7207,93.9115,85534.0
2019-08-30 11:10:00,108.31,108.35,107.82,107.93,89624.0,93.8941,93.9288,93.4693,93.5647,89624.0
2019-08-30 11:20:00,107.94,107.94,107.55,107.82,64726.0,93.5734,93.5734,93.2353,93.4693,64726.0
2019-08-30 11:30:00,107.82,107.99,107.81,107.85,36739.0,93.4693,93.6167,93.4607,93.4953,36739.0
2019-08-30 11:40:00,107.86,108.04,107.77,107.88,47717.0,93.504,93.6601,93.426,93.5214,47717.0
2019-08-30 11:50:00,107.89,107.91,107.56,107.57,47035.0,93.53,93.5474,93.2439,93.2526,47035.0
2019-08-30 12:00:00,107.58,107.83,107.56,107.65,39583.0,93.2613,93.478,93.2439,93.322,39583.0
2019-08-30 12:10:00,107.63,107.72,107.59,107.6,42154.0,93.3046,93.3826,93.27,93.2786,42154.0
2019-08-30 12:20:00,107.6,107.67,107.56,107.57,29153.0,93.2786,93.3393,93.2439,93.2526,29153.0
2019-08-30 12:30:00,107.58,107.68,107.47,107.62,45835.0,93.2613,93.348,93.1659,93.296,45835.0
2019-08-30 12:40:00,107.61,107.73,107.57,107.59,42739.0,93.2873,93.3913,93.2526,93.27,42739.0
2019-08-30 12:50:00,107.58,107.69,107.47,107.61,41392.0,93.2613,93.3566,93.1659,93.2873,41392.0
2019-08-30 13:00:00,107.61,107.7,107.43,107.52,47642.0,93.2873,93.3653,93.1312,93.2093,47642.0
2019-08-30 13:10:00,107.5,107.53,107.38,107.44,29778.0,93.1919,93.2179,93.0879,93.1399,29778.0
2019-08-30 13:20:00,107.44,107.45,107.22,107.25,56753.0,93.1399,93.1486,92.9492,92.9752,56753.0
2019-08-30 13:30:00,107.22,107.29,107.13,107.13,59584.0,92.9492,93.0099,92.8712,92.8712,59584.0
2019-08-30 13:40:00,107.13,107.15,106.89,106.93,97913.0,92.8712,92.8885,92.6631,92.6978,97913.0
2019-08-30 13:50:00,106.94,107.13,106.9,107.12,69957.0,92.7065,92.8712,92.6718,92.8625,69957.0
2019-08-30 14:00:00,107.1,107.17,107.03,107.05,78057.0,92.8452,92.9059,92.7845,92.8018,78057.0
2019-08-30 14:10:00,107.05,107.1,106.87,106.91,74668.0,92.8018,92.8452,92.6458,92.6805,74668.0
2019-08-30 14:20:00,106.92,106.95,106.87,106.93,51123.0,92.6891,92.7151,92.6458,92.6978,51123.0
2019-08-30 14:30:00,106.93,106.95,106.86,106.94,42854.0,92.6978,92.7151,92.6371,92.7065,42854.0
2019-08-30 14:40:00,106.92,107.02,106.83,106.84,75922.0,92.6891,92.7758,92.6111,92.6198,75922.0
2019-08-30 14:50:00,106.84,106.97,106.83,106.91,39395.0,92.6198,92.7325,92.6111,92.6805,39395.0
2019-08-30 15:00:00,106.93,107.05,106.91,107.05,45235.0,92.6978,92.8018,92.6805,92.8018,45235.0
2019-08-30 15:10:00,107.05,107.09,106.92,106.96,35544.0,92.8018,92.8365,92.6891,92.7238,35544.0
2019-08-30 15:20:00,106.97,107.22,106.96,107.19,64328.0,92.7325,92.9492,92.7238,92.9232,64328.0
2019-08-30 15:30:00,107.19,107.29,107.18,107.21,54034.0,92.9232,93.0099,92.9145,92.9405,54034.0
2019-08-30 15:40:00,107.21,107.26,107.13,107.16,87815.0,92.9405,92.9839,92.8712,92.8972,87815.0
2019-08-30 15:50:00,107.15,107.28,106.94,107.02,423368.0,92.8885,93.0012,92.7065,92.7758,423368.0
2019-09-03 09:30:00,106.77,106.77,106.22,106.66,188755.0,92.5591,92.5591,92.0823,92.4637,188755.0
2019-09-03 09:40:00,106.69,107.16,106.53,107.13,114890.0,92.4897,92.8972,92.351,92.8712,114890.0
2019-09-03 09:50:00,107.14,107.48,107.03,107.09,84016.0,92.8798,93.1746,92.7845,92.8365,84016.0
2019-09-03 10:00:00,107.05,107.05,106.01,106.48,162360.0,92.8018,92.8018,91.9002,92.3077,162360.0
2019-09-03 10:10:00,106.45,106.53,106.2,106.31,76137.0,92.2817,92.351,92.065,92.1603,76137.0
2019-09-03 10:20:00,106.28,106.4,106.06,106.35,123303.0,92.1343,92.2383,91.9436,92.195,123303.0
2019-09-03 10:30:00,106.33,106.45,106.1,106.28,101745.0,92.1777,92.2817,91.9783,92.1343,101745.0
2019-09-03 10:40:00,106.29,106.83,106.25,106.77,100946.0,92.143,92.6111,92.1083,92.5591,100946.0
2019-09-03 10:50:00,106.71,106.84,106.64,106.8,96008.0,92.5071,92.6198,92.4464,92.5851,96008.0
2019-09-03 11:00:00,106.81,106.84,106.49,106.63,65841.0,92.5938,92.6198,92.3164,92.4377,65841.0
2019-09-03 11:10:00,106.64,106.77,106.46,106.75,96217.0,92.4464,92.5591,92.2904,92.5418,96217.0
2019-09-03 11:20:00,106.72,106.82,106.55,106.63,43984.0,92.5157,92.6024,92.3684,92.4377,43984.0
2019-09-03 11:30:00,106.65,107.08,106.65,106.95,65549.0,92.4551,92.8278,92.4551,92.7151,65549.0
2019-09-03 11:40:00,106.94,107.08,106.79,107.02,34880.0,92.7065,92.8278,92.5764,92.7758,34880.0
2019-09-03 11:50:00,107.0,107.08,106.84,106.87,53032.0,92.7585,92.8278,92.6198,92.6458,53032.0
2019-09-03 12:00:00,106.88,107.12,106.87,107.04,58575.0,92.6545,92.8625,92.6458,92.7932,58575.0
2019-09-03 12:10:00,107.04,107.16,107.0,107.11,45559.0,92.7932,92.8972,92.7585,92.8538,45559.0
2019-09-03 12:20:00,107.12,107.12,106.98,106.99,53388.0,92.8625,92.8625,92.7411,92.7498,53388.0
2019-09-03 12:30:00,106.98,107.16,106.96,107.12,39879.0,92.7411,92.8972,92.7238,92.8625,39879.0
2019-09-03 12:40:00,107.12,107.12,106.86,106.87,52550.0,92.8625,92.8625,92.6371,92.6458,52550.0
2019-09-03 12:50:00,106.86,106.87,106.6,106.64,59356.0,92.6371,92.6458,92.4117,92.4464,59356.0
2019-09-03 13:00:00,106.64,106.74,106.6,106.64,46263.0,92.4464,92.5331,92.4117,92.4464,46263.0
2019-09-03 13:10:00,106.63,106.64,106.52,106.58,29252.0,92.4377,92.4464,92.3424,92.3944,29252.0
2019-09-03 13:20:00,106.57,106.63,106.52,106.57,44441.0,92.3857,92.4377,92.3424,92.3857,44441.0
2019-09-03 13:30:00,106.56,106.57,106.37,106.49,52785.0,92.377,92.3857,92.2123,92.3164,52785.0
2019-09-03 13:40:00,106.48,106.52,106.41,106.45,46975.0,92.3077,92.3424,92.247,92.2817,46975.0
2019-09-03 13:50:00,106.45,106.48,106.3,106.43,44995.0,92.2817,92.3077,92.1516,92.2643,44995.0
2019-09-03 14:00:00,106.43,106.71,106.43,106.67,39963.0,92.2643,92.5071,92.2643,92.4724,39963.0
2019-09-03 14:10:00,106.67,106.76,106.62,106.63,38657.0,92.4724,92.5504,92.4291,92.4377,38657.0
2019-09-03 14:20:00,106.64,106.71,106.47,106.65,50822.0,92.4464,92.5071,92.299,92.4551,50822.0
2019-09-03 14:30:00,106.65,106.78,106.58,106.6,69662.0,92.4551,92.5678,92.3944,92.4117,69662.0
2019-09-03 14:40:00,106.59,106.62,106.31,106.38,74589.0,92.403,92.4291,92.1603,92.221,74589.0
2019-09-03 14:50:00,106.38,106.53,106.32,106.53,47350.0,92.221,92.351,92.169,92.351,47350.0
2019-09-03 15:00:00,106.54,106.63,106.43,106.63,52537.0,92.3597,92.4377,92.2643,92.4377,52537.0
2019-09-03 15:10:00,106.62,106.75,106.56,106.7,43106.0,92.4291,92.5418,92.377,92.4984,43106.0
2019-09-03 15:20:00,106.7,106.82,106.69,106.72,55921.0,92.4984,92.6024,92.4897,92.5157,55921.0
2019-09-03 15:30:00,106.72,106.74,106.53,106.68,116561.0,92.5157,92.5331,92.351,92.4811,116561.0
2019-09-03 15:40:00,106.68,106.72,106.6,106.61,80767.0,92.4811,92.5157,92.4117,92.4204,80767.0
2019-09-03 15:50:00,106.61,106.79,106.61,106.75,207259.0,92.4204,92.5764,92.4204,92.5418,207259.0
2019-09-04 09:30:00,107.0,107.85,106.9,107.77,137675.0,92.7585,93.4953,92.6718,93.426,137675.0
2019-09-04 09:40:00,107.73,107.92,107.19,107.19,119160.0,93.3913,93.556,92.9232,92.9232,119160.0
2019-09-04 09:50:00,107.23,107.23,106.92,107.13,116888.0,92.9579,92.9579,92.6891,92.8712,116888.0
2019-09-04 10:00:00,107.14,107.25,106.9,106.94,107991.0,92.8798,92.9752,92.6718,92.7065,107991.0
2019-09-04 10:10:00,106.94,107.0,106.81,106.98,49109.0,92.7065,92.7585,92.5938,92.7411,49109.0
2019-09-04 10:20:00,106.98,107.27,106.97,107.18,51062.0,92.7411,92.9925,92.7325,92.9145,51062.0
2019-09-04 10:30:00,107.18,107.23,107.1,107.12,41995.0,92.9145,92.9579,92.8452,92.8625,41995.0
2019-09-04 10:40:00,107.11,107.2,107.04,107.12,58099.0,92.8538,92.9319,92.7932,92.8625,58099.0
2019-09-04 10:50:00,107.14,107.21,107.07,107.16,55329.0,92.8798,92.9405,92.8192,92.8972,55329.0
2019-09-04 11:00:00,107.15,107.24,107.12,107.23,70729.0,92.8885,92.9665,92.8625,92.9579,70729.0
2019-09-04 11:10:00,107.23,107.63,107.2,107.63,130478.0,92.9579,93.3046,92.9319,93.3046,130478.0
2019-09-04 11:20:00,107.62,107.84,107.57,107.78,71571.0,93.296,93.4867,93.2526,93.4347,71571.0
2019-09-04 11:30:00,107.78,107.81,107.57,107.65,60276.0,93.4347,93.4607,93.2526,93.322,60276.0
2019-09-04 11:40:00,107.66,107.77,107.66,107.72,40754.0,93.3306,93.426,93.3306,93.3826,40754.0
2019-09-04 11:50:00,107.72,107.73,107.57,107.7,56560.0,93.3826,93.3913,93.2526,93.3653,56560.0
2019-09-04 12:00:00,107.69,107.71,107.63,107.67,49994.0,93.3566,93.374,93.3046,93.3393,49994.0
2019-09-04 12:10:00,107.67,107.7,107.49,107.53,42017.0,93.3393,93.3653,93.1833,93.2179,42017.0
2019-09-04 12:20:00,107.52,107.6,107.52,107.56,36441.0,93.2093,93.2786,93.2093,93.2439,36441.0
2019-09-04 12:30:00,107.58,107.6,107.54,107.57,31079.0,93.2613,93.2786,93.2266,93.2526,31079.0
2019-09-04 12:40:00,107.57,107.6,107.51,107.56,30987.0,93.2526,93.2786,93.2006,93.2439,30987.0
2019-09-04 12:50:00,107.56,107.73,107.53,107.73,44370.0,93.2439,93.3913,93.2179,93.3913,44370.0
2019-09-04 13:00:00,107.73,107.78,107.66,107.67,38016.0,93.3913,93.4347,93.3306,93.3393,38016.0
2019-09-04 13:10:00,107.68,107.68,107.53,107.56,34531.0,93.348,93.348,93.2179,93.2439,34531.0
2019-09-04 13:20:00,107.56,107.66,107.56,107.66,24262.0,93.2439,93.3306,93.2439,93.3306,24262.0
2019-09-04 13:30:00,107.68,107.74,107.66,107.69,41375.0,93.348,93.4,93.3306,93.3566,41375.0
2019-09-04 13:40:00,107.68,107.69,107.6,107.65,39227.0,93.348,93.3566,93.2786,93.322,39227.0
2019-09-04 13:50:00,107.65,107.68,107.55,107.56,36088.0,93.322,93.348,93.2353,93.2439,36088.0
2019-09-04 14:00:00,107.58,107.6,107.36,107.42,39328.0,93.2613,93.2786,93.0706,93.1226,39328.0
2019-09-04 14:10:00,107.42,107.43,107.29,107.38,38594.0,93.1226,93.1312,93.0099,93.0879,38594.0
2019-09-04 14:20:00,107.37,107.51,107.35,107.46,104914.0,93.0792,93.2006,93.0619,93.1573,104914.0
2019-09-04 14:30:00,107.46,107.63,107.46,107.61,57435.0,93.1573,93.3046,93.1573,93.2873,57435.0
2019-09-04 14:40:00,107.6,107.77,107.59,107.74,51481.0,93.2786,93.426,93.27,93.4,51481.0
2019-09-04 14:50:00,107.76,107.78,107.64,107.68,55625.0,93.4173,93.4347,93.3133,93.348,55625.0
2019-09-04 15:00:00,107.68,107.7,107.62,107.7,35732.0,93.348,93.3653,93.296,93.3653,35732.0
2019-09-04 15:10:00,107.71,107.83,107.66,107.67,43809.0,93.374,93.478,93.3306,93.3393,43809.0
2019-09-04 15:20:00,107.67,107.72,107.63,107.63,42780.0,93.3393,93.3826,93.3046,93.3046,42780.0
2019-09-04 15:30:00,107.64,107.67,107.5,107.54,107919.0,93.3133,93.3393,93.1919,93.2266,107919.0
2019-09-04 15:40:00,107.54,107.6,107.5,107.55,133497.0,93.2266,93.2786,93.1919,93.2353,133497.0
2019-09-04 15:50:00,107.54,107.67,107.31,107.4,357947.0,93.2266,93.3393,93.0272,93.1052,357947.0
2019-09-05 09:30:00,109.24,109.4,108.68,108.71,325379.0,94.7003,94.839,94.2149,94.2409,325379.0
2019-09-05 09:40:00,108.7,108.78,108.22,108.66,161691.0,94.2322,94.3016,93.8161,94.1975,161691.0
2019-09-05 09:50:00,108.63,108.71,108.32,108.38,262526.0,94.1715,94.2409,93.9028,93.9548,262526.0
2019-09-05 10:00:00,108.39,108.93,108.32,108.87,89079.0,93.9635,94.4316,93.9028,94.3796,89079.0
2019-09-05 10:10:00,108.84,109.32,108.84,109.22,103456.0,94.3536,94.7697,94.3536,94.683,103456.0
2019-09-05 10:20:00,109.21,109.21,108.66,108.79,80270.0,94.6743,94.6743,94.1975,94.3102,80270.0
2019-09-05 10:30:00,108.79,109.25,108.76,109.09,84271.0,94.3102,94.709,94.2842,94.5703,84271.0
2019-09-05 10:40:00,109.1,109.16,108.98,109.01,59471.0,94.579,94.631,94.4749,94.501,59471.0
2019-09-05 10:50:00,109.01,109.15,108.92,109.06,48108.0,94.501,94.6223,94.4229,94.5443,48108.0
2019-09-05 11:00:00,109.06,109.09,108.89,109.06,56171.0,94.5443,94.5703,94.3969,94.5443,56171.0
2019-09-05 11:10:00,109.06,109.14,108.93,108.99,56108.0,94.5443,94.6136,94.4316,94.4836,56108.0
2019-09-05 11:20:00,108.96,109.01,108.82,108.95,41658.0,94.4576,94.501,94.3362,94.4489,41658.0
2019-09-05 11:30:00,108.96,109.11,108.9,108.91,99171.0,94.4576,94.5876,94.4056,94.4143,99171.0
2019-09-05 11:40:00,108.91,109.0,108.81,108.89,63269.0,94.4143,94.4923,94.3276,94.3969,63269.0
2019-09-05 11:50:00,108.88,109.01,108.86,108.92,46724.0,94.3883,94.501,94.3709,94.4229,46724.0
2019-09-05 12:00:00,108.93,109.04,108.93,108.98,48997.0,94.4316,94.527,94.4316,94.4749,48997.0
2019-09-05 12:10:00,108.98,109.03,108.79,108.84,25755.0,94.4749,94.5183,94.3102,94.3536,25755.0
2019-09-05 12:20:00,108.83,108.97,108.64,108.94,44059.0,94.3449,94.4663,94.1802,94.4403,44059.0
2019-09-05 12:30:00,108.94,108.98,108.82,108.89,30550.0,94.4403,94.4749,94.3362,94.3969,30550.0
2019-09-05 12:40:00,108.89,108.96,108.84,108.87,19409.0,94.3969,94.4576,94.3536,94.3796,19409.0
2019-09-05 12:50:00,108.89,109.02,108.85,109.02,23940.0,94.3969,94.5096,94.3622,94.5096,23940.0
2019-09-05 13:00:00,109.02,109.06,108.8,108.87,41315.0,94.5096,94.5443,94.3189,94.3796,41315.0
2019-09-05 13:10:00,108.84,108.94,108.82,108.86,53022.0,94.3536,94.4403,94.3362,94.3709,53022.0
2019-09-05 13:20:00,108.86,108.88,108.76,108.8,38689.0,94.3709,94.3883,94.2842,94.3189,38689.0
2019-09-05 13:30:00,108.78,108.91,108.76,108.77,28836.0,94.3016,94.4143,94.2842,94.2929,28836.0
2019-09-05 13:40:00,108.78,108.83,108.75,108.81,22600.0,94.3016,94.3449,94.2756,94.3276,22600.0
2019-09-05 13:50:00,108.82,108.84,108.67,108.7,25928.0,94.3362,94.3536,94.2062,94.2322,25928.0
2019-09-05 14:00:00,108.7,108.71,108.6,108.61,34327.0,94.2322,94.2409,94.1455,94.1542,34327.0
2019-09-05 14:10:00,108.61,108.76,108.55,108.72,40508.0,94.1542,94.2842,94.1022,94.2496,40508.0
2019-09-05 14:20:00,108.68,108.8,108.59,108.78,44314.0,94.2149,94.3189,94.1369,94.3016,44314.0
2019-09-05 14:30:00,108.77,108.96,108.75,108.9,50054.0,94.2929,94.4576,94.2756,94.4056,50054.0
2019-09-05 14:40:00,108.91,108.96,108.87,108.96,36525.0,94.4143,94.4576,94.3796,94.4576,36525.0
2019-09-05 14:50:00,108.96,109.04,108.82,108.88,38281.0,94.4576,94.527,94.3362,94.3883,38281.0
2019-09-05 15:00:00,108.86,108.98,108.83,108.9,41424.0,94.3709,94.4749,94.3449,94.4056,41424.0
2019-09-05 15:10:00,108.89,108.91,108.8,108.84,42186.0,94.3969,94.4143,94.3189,94.3536,42186.0
2019-09-05 15:20:00,108.84,108.86,108.75,108.78,43049.0,94.3536,94.3709,94.2756,94.3016,43049.0
2019-09-05 15:30:00,108.78,108.79,108.67,108.67,81796.0,94.3016,94.3102,94.2062,94.2062,81796.0
2019-09-05 15:40:00,108.68,108.78,108.66,108.76,99206.0,94.2149,94.3016,94.1975,94.2842,99206.0
2019-09-05 15:50:00,108.75,108.75,108.47,108.56,322401.0,94.2756,94.2756,94.0328,94.1108,322401.0
2019-09-06 09:30:00,108.95,109.56,108.8,109.43,226916.0,94.4489,94.9777,94.3189,94.8651,226916.0
2019-09-06 09:40:00,109.43,109.96,109.23,109.9,231513.0,94.8651,95.3245,94.6917,95.2725,231513.0
2019-09-06 09:50:00,109.9,110.37,109.87,110.27,297768.0,95.2725,95.6799,95.2465,95.5932,297768.0
2019-09-06 10:00:00,110.28,110.49,110.19,110.45,291519.0,95.6019,95.784,95.5239,95.7493,291519.0
2019-09-06 10:10:00,110.46,110.94,110.36,110.38,306857.0,95.758,96.1741,95.6713,95.6886,306857.0
2019-09-06 10:20:00,110.37,110.61,110.37,110.48,88152.0,95.6799,95.888,95.6799,95.7753,88152.0
2019-09-06 10:30:00,110.5,110.6,110.37,110.38,91047.0,95.7926,95.8793,95.6799,95.6886,91047.0
2019-09-06 10:40:00,110.39,110.72,110.21,110.68,130671.0,95.6973,95.9834,95.5412,95.9487,130671.0
2019-09-06 10:50:00,110.66,110.74,110.36,110.48,59350.0,95.9313,96.0007,95.6713,95.7753,59350.0
2019-09-06 11:00:00,110.49,110.55,110.17,110.24,74680.0,95.784,95.836,95.5066,95.5672,74680.0
2019-09-06 11:10:00,110.24,110.29,110.07,110.14,79188.0,95.5672,95.6106,95.4199,95.4806,79188.0
2019-09-06 11:20:00,110.14,110.5,110.09,110.45,59183.0,95.4806,95.7926,95.4372,95.7493,59183.0
2019-09-06 11:30:00,110.43,110.47,110.3,110.45,48776.0,95.732,95.7666,95.6193,95.7493,48776.0
2019-09-06 11:40:00,110.46,110.47,110.27,110.33,42567.0,95.758,95.7666,95.5932,95.6453,42567.0
2019-09-06 11:50:00,110.34,110.43,110.23,110.27,81660.0,95.6539,95.732,95.5586,95.5932,81660.0
2019-09-06 12:00:00,110.29,110.36,110.2,110.26,45877.0,95.6106,95.6713,95.5326,95.5846,45877.0
2019-09-06 12:10:00,110.27,110.38,110.13,110.21,72835.0,95.5932,95.6886,95.4719,95.5412,72835.0
2019-09-06 12:20:00,110.22,110.26,110.05,110.07,53093.0,95.5499,95.5846,95.4025,95.4199,53093.0
2019-09-06 12:30:00,110.09,110.15,109.89,109.96,88683.0,95.4372,95.4892,95.2638,95.3245,88683.0
2019-09-06 12:40:00,109.95,110.08,109.91,109.97,74053.0,95.3158,95.4285,95.2812,95.3332,74053.0
2019-09-06 12:50:00,109.98,110.07,109.92,110.07,62536.0,95.3418,95.4199,95.2898,95.4199,62536.0
2019-09-06 13:00:00,110.05,110.08,109.91,110.0,50104.0,95.4025,95.4285,95.2812,95.3592,50104.0
2019-09-06 13:10:00,109.98,110.09,109.94,110.08,67023.0,95.3418,95.4372,95.3072,95.4285,67023.0
2019-09-06 13:20:00,110.07,110.11,109.91,109.95,44706.0,95.4199,95.4545,95.2812,95.3158,44706.0
2019-09-06 13:30:00,109.95,109.99,109.89,109.9,56271.0,95.3158,95.3505,95.2638,95.2725,56271.0
2019-09-06 13:40:00,109.91,109.96,109.82,109.93,58177.0,95.2812,95.3245,95.2031,95.2985,58177.0
2019-09-06 13:50:00,109.92,109.93,109.71,109.83,47872.0,95.2898,95.2985,95.1078,95.2118,47872.0
2019-09-06 14:00:00,109.82,109.84,109.75,109.82,29059.0,95.2031,95.2205,95.1425,95.2031,29059.0
2019-09-06 14:10:00,109.81,109.88,109.78,109.8,41531.0,95.1945,95.2552,95.1685,95.1858,41531.0
2019-09-06 14:20:00,109.8,109.87,109.71,109.77,40050.0,95.1858,95.2465,95.1078,95.1598,40050.0
2019-09-06 14:30:00,109.76,109.89,109.75,109.84,37337.0,95.1511,95.2638,95.1425,95.2205,37337.0
2019-09-06 14:40:00,109.83,109.93,109.77,109.87,66397.0,95.2118,95.2985,95.1598,95.2465,66397.0
2019-09-06 14:50:00,109.86,109.89,109.66,109.77,45843.0,95.2378,95.2638,95.0644,95.1598,45843.0
2019-09-06 15:00:00,109.75,109.83,109.72,109.82,39145.0,95.1425,95.2118,95.1165,95.2031,39145.0
2019-09-06 15:10:00,109.81,110.0,109.81,109.98,48159.0,95.1945,95.3592,95.1945,95.3418,48159.0
2019-09-06 15:20:00,109.99,110.0,109.94,109.95,56442.0,95.3505,95.3592,95.3072,95.3158,56442.0
2019-09-06 15:30:00,109.95,110.01,109.85,109.94,77788.0,95.3158,95.3679,95.2291,95.3072,77788.0
2019-09-06 15:40:00,109.94,110.0,109.86,109.91,91629.0,95.3072,95.3592,95.2378,95.2812,91629.0
2019-09-06 15:50:00,109.89,109.92,109.69,109.85,361704.0,95.2638,95.2898,95.0904,95.2291,361704.0
2019-09-09 09:30:00,109.6,110.27,109.5,110.0,191277.0,95.0124,95.5932,94.9257,95.3592,191277.0
2019-09-09 09:40:00,109.99,110.04,109.8,109.96,112674.0,95.3505,95.3939,95.1858,95.3245,112674.0
2019-09-09 09:50:00,109.95,110.0,109.82,109.94,72030.0,95.3158,95.3592,95.2031,95.3072,72030.0
2019-09-09 10:00:00,109.95,110.06,109.85,109.98,208729.0,95.3158,95.4112,95.2291,95.3418,208729.0
2019-09-09 10:10:00,109.98,110.0,109.58,109.62,114559.0,95.3418,95.3592,94.9951,95.0298,114559.0
2019-09-09 10:20:00,109.61,109.69,109.42,109.52,90774.0,95.0211,95.0904,94.8564,94.9431,90774.0
2019-09-09 10:30:00,109.53,109.53,109.16,109.21,135574.0,94.9517,94.9517,94.631,94.6743,135574.0
2019-09-09 10:40:00,109.2,109.24,108.82,109.01,106484.0,94.6657,94.7003,94.3362,94.501,106484.0
2019-09-09 10:50:00,109.01,109.13,108.75,108.92,86548.0,94.501,94.605,94.2756,94.4229,86548.0
2019-09-09 11:00:00,108.93,108.96,108.59,108.65,74906.0,94.4316,94.4576,94.1369,94.1889,74906.0
2019-09-09 11:10:00,108.65,108.7,108.5,108.51,61862.0,94.1889,94.2322,94.0588,94.0675,61862.0
2019-09-09 11:20:00,108.53,108.95,108.51,108.74,73816.0,94.0848,94.4489,94.0675,94.2669,73816.0
2019-09-09 11:30:00,108.72,108.87,108.69,108.82,31122.0,94.2496,94.3796,94.2235,94.3362,31122.0
2019-09-09 11:40:00,108.8,108.87,108.71,108.79,31226.0,94.3189,94.3796,94.2409,94.3102,31226.0
2019-09-09 11:50:00,108.77,108.8,108.67,108.73,31147.0,94.2929,94.3189,94.2062,94.2582,31147.0
2019-09-09 12:00:00,108.73,108.85,108.7,108.84,41092.0,94.2582,94.3622,94.2322,94.3536,41092.0
2019-09-09 12:10:00,108.85,108.92,108.8,108.87,53965.0,94.3622,94.4229,94.3189,94.3796,53965.0
2019-09-09 12:20:00,108.89,108.93,108.55,108.56,152461.0,94.3969,94.4316,94.1022,94.1108,152461.0
2019-09-09 12:30:00,108.56,108.56,108.06,108.1,94925.0,94.1108,94.1108,93.6774,93.7121,94925.0
2019-09-09 12:40:00,108.1,108.38,108.1,108.19,82627.0,93.7121,93.9548,93.7121,93.7901,82627.0
2019-09-09 12:50:00,108.2,108.28,108.06,108.25,49351.0,93.7988,93.8681,93.6774,93.8421,49351.0
2019-09-09 13:00:00,108.25,108.34,108.23,108.34,40743.0,93.8421,93.9201,93.8248,93.9201,40743.0
2019-09-09 13:10:00,108.34,108.44,108.31,108.44,23002.0,93.9201,94.0068,93.8941,94.0068,23002.0
2019-09-09 13:20:00,108.44,108.5,108.35,108.37,26330.0,94.0068,94.0588,93.9288,93.9461,26330.0
2019-09-09 13:30:00,108.36,108.39,108.28,108.33,31246.0,93.9375,93.9635,93.8681,93.9115,31246.0
2019-09-09 13:40:00,108.35,108.35,108.22,108.26,40264.0,93.9288,93.9288,93.8161,93.8508,40264.0
2019-09-09 13:50:00,108.24,108.32,108.16,108.2,43682.0,93.8334,93.9028,93.7641,93.7988,43682.0
2019-09-09 14:00:00,108.21,108.26,108.07,108.07,40924.0,93.8074,93.8508,93.6861,93.6861,40924.0
2019-09-09 14:10:00,108.07,108.34,108.02,108.26,41419.0,93.6861,93.9201,93.6427,93.8508,41419.0
2019-09-09 14:20:00,108.24,108.26,108.01,108.11,65598.0,93.8334,93.8508,93.634,93.7207,65598.0
2019-09-09 14:30:00,108.12,108.12,107.88,107.93,112379.0,93.7294,93.7294,93.5214,93.5647,112379.0
2019-09-09 14:40:00,107.94,107.95,107.77,107.79,108018.0,93.5734,93.582,93.426,93.4433,108018.0
2019-09-09 14:50:00,107.79,107.79,107.52,107.62,164243.0,93.4433,93.4433,93.2093,93.296,164243.0
2019-09-09 15:00:00,107.61,107.8,107.61,107.66,124333.0,93.2873,93.452,93.2873,93.3306,124333.0
2019-09-09 15:10:00,107.65,107.75,107.56,107.62,114029.0,93.322,93.4087,93.2439,93.296,114029.0
2019-09-09 15:20:00,107.64,107.72,107.61,107.66,121970.0,93.3133,93.3826,93.2873,93.3306,121970.0
2019-09-09 15:30:00,107.65,108.03,107.65,107.99,160086.0,93.322,93.6514,93.322,93.6167,160086.0
2019-09-09 15:40:00,107.99,108.14,107.96,108.04,137047.0,93.6167,93.7467,93.5907,93.6601,137047.0
2019-09-09 15:50:00,108.05,108.19,107.81,107.97,394730.0,93.6687,93.7901,93.4607,93.5994,394730.0
2019-09-10 09:30:00,107.41,107.9,107.06,107.21,158910.0,93.1139,93.5387,92.8105,92.9405,158910.0
2019-09-10 09:40:00,107.19,107.45,107.01,107.15,107225.0,92.9232,93.1486,92.7671,92.8885,107225.0
2019-09-10 09:50:00,107.18,107.42,107.11,107.36,150292.0,92.9145,93.1226,92.8538,93.0706,150292.0
2019-09-10 10:00:00,107.33,107.96,107.21,107.51,111215.0,93.0446,93.5907,92.9405,93.2006,111215.0
2019-09-10 10:10:00,107.5,107.64,107.22,107.31,144802.0,93.1919,93.3133,92.9492,93.0272,144802.0
2019-09-10 10:20:00,107.32,107.37,106.84,107.09,118123.0,93.0359,93.0792,92.6198,92.8365,118123.0
2019-09-10 10:30:00,107.11,107.37,107.05,107.35,59791.0,92.8538,93.0792,92.8018,93.0619,59791.0
2019-09-10 10:40:00,107.34,107.44,107.09,107.13,46770.0,93.0532,93.1399,92.8365,92.8712,46770.0
2019-09-10 10:50:00,107.11,107.27,107.07,107.26,43508.0,92.8538,92.9925,92.8192,92.9839,43508.0
2019-09-10 11:00:00,107.25,107.36,107.03,107.1,52225.0,92.9752,93.0706,92.7845,92.8452,52225.0
2019-09-10 11:10:00,107.11,107.17,107.04,107.13,33998.0,92.8538,92.9059,92.7932,92.8712,33998.0
2019-09-10 11:20:00,107.16,107.22,107.01,107.05,47550.0,92.8972,92.9492,92.7671,92.8018,47550.0
2019-09-10 11:30:00,107.04,107.26,106.94,107.26,53084.0,92.7932,92.9839,92.7065,92.9839,53084.0
2019-09-10 11:40:00,107.24,107.64,107.24,107.54,55061.0,92.9665,93.3133,92.9665,93.2266,55061.0
2019-09-10 11:50:00,107.55,107.72,107.55,107.65,54855.0,93.2353,93.3826,93.2353,93.322,54855.0
2019-09-10 12:00:00,107.67,107.96,107.65,107.94,64511.0,93.3393,93.5907,93.322,93.5734,64511.0
2019-09-10 12:10:00,107.93,108.35,107.93,108.34,72683.0,93.5647,93.9288,93.5647,93.9201,72683.0
2019-09-10 12:20:00,108.34,108.4,108.15,108.15,42083.0,93.9201,93.9721,93.7554,93.7554,42083.0
2019-09-10 12:30:00,108.16,108.32,108.16,108.27,59328.0,93.7641,93.9028,93.7641,93.8594,59328.0
2019-09-10 12:40:00,108.27,108.49,108.26,108.35,58268.0,93.8594,94.0502,93.8508,93.9288,58268.0
2019-09-10 12:50:00,108.34,108.34,108.03,108.04,28607.0,93.9201,93.9201,93.6514,93.6601,28607.0
2019-09-10 13:00:00,108.04,108.06,107.78,107.91,123937.0,93.6601,93.6774,93.4347,93.5474,123937.0
2019-09-10 13:10:00,107.9,108.12,107.68,107.79,90632.0,93.5387,93.7294,93.348,93.4433,90632.0
2019-09-10 13:20:00,107.77,108.11,107.77,108.04,24264.0,93.426,93.7207,93.426,93.6601,24264.0
2019-09-10 13:30:00,108.06,108.25,108.02,108.1,27331.0,93.6774,93.8421,93.6427,93.7121,27331.0
2019-09-10 13:40:00,108.1,108.11,107.97,108.03,22213.0,93.7121,93.7207,93.5994,93.6514,22213.0
2019-09-10 13:50:00,108.03,108.14,108.03,108.03,23189.0,93.6514,93.7467,93.6514,93.6514,23189.0
2019-09-10 14:00:00,108.05,108.09,107.91,107.93,30352.0,93.6687,93.7034,93.5474,93.5647,30352.0
2019-09-10 14:10:00,107.95,107.97,107.84,107.87,26751.0,93.582,93.5994,93.4867,93.5127,26751.0
2019-09-10 14:20:00,107.86,107.9,107.79,107.79,24335.0,93.504,93.5387,93.4433,93.4433,24335.0
2019-09-10 14:30:00,107.78,108.13,107.77,108.01,42540.0,93.4347,93.7381,93.426,93.634,42540.0
2019-09-10 14:40:00,108.01,108.07,107.89,108.07,40930.0,93.634,93.6861,93.53,93.6861,40930.0
2019-09-10 14:50:00,108.04,108.26,108.02,108.21,52946.0,93.6601,93.8508,93.6427,93.8074,52946.0
2019-09-10 15:00:00,108.23,108.29,108.15,108.16,48495.0,93.8248,93.8768,93.7554,93.7641,48495.0
2019-09-10 15:10:00,108.17,108.2,108.03,108.18,56669.0,93.7728,93.7988,93.6514,93.7814,56669.0
2019-09-10 15:20:00,108.16,108.18,108.1,108.17,34546.0,93.7641,93.7814,93.7121,93.7728,34546.0
2019-09-10 15:30:00,108.18,108.2,108.01,108.02,63709.0,93.7814,93.7988,93.634,93.6427,63709.0
2019-09-10 15:40:00,108.02,108.43,108.02,108.4,121541.0,93.6427,93.9981,93.6427,93.9721,121541.0
2019-09-10 15:50:00,108.41,108.83,108.41,108.83,367630.0,93.9808,94.3449,93.9808,94.3449,367630.0
2019-09-11 09:30:00,108.7,108.84,107.89,108.4,97378.0,94.2322,94.3536,93.53,93.9721,97378.0
2019-09-11 09:40:00,108.4,109.3,108.39,109.12,99897.0,93.9721,94.7524,93.9635,94.5963,99897.0
2019-09-11 09:50:00,109.18,109.18,108.84,109.05,62276.0,94.6483,94.6483,94.3536,94.5356,62276.0
2019-09-11 10:00:00,109.06,109.4,108.85,109.0,59781.0,94.5443,94.839,94.3622,94.4923,59781.0
2019-09-11 10:10:00,109.01,109.05,108.51,108.72,75095.0,94.501,94.5356,94.0675,94.2496,75095.0
2019-09-11 10:20:00,108.73,109.12,108.73,109.08,33815.0,94.2582,94.5963,94.2582,94.5616,33815.0
2019-09-11 10:30:00,109.05,109.17,108.81,108.92,32860.0,94.5356,94.6397,94.3276,94.4229,32860.0
2019-09-11 10:40:00,108.89,108.93,108.61,108.77,35972.0,94.3969,94.4316,94.1542,94.2929,35972.0
2019-09-11 10:50:00,108.77,108.89,108.72,108.85,30231.0,94.2929,94.3969,94.2496,94.3622,30231.0
2019-09-11 11:00:00,108.86,109.3,108.83,109.29,38750.0,94.3709,94.7524,94.3449,94.7437,38750.0
2019-09-11 11:10:00,109.3,109.51,109.14,109.28,193879.0,94.7524,94.9344,94.6136,94.735,193879.0
2019-09-11 11:20:00,109.23,109.36,109.11,109.21,63538.0,94.6917,94.8044,94.5876,94.6743,63538.0
2019-09-11 11:30:00,109.22,109.32,109.04,109.08,40984.0,94.683,94.7697,94.527,94.5616,40984.0
2019-09-11 11:40:00,109.07,109.23,109.02,109.1,34071.0,94.553,94.6917,94.5096,94.579,34071.0
2019-09-11 11:50:00,109.08,109.13,108.85,109.01,46075.0,94.5616,94.605,94.3622,94.501,46075.0
2019-09-11 12:00:00,108.99,109.13,108.91,109.05,28135.0,94.4836,94.605,94.4143,94.5356,28135.0
2019-09-11 12:10:00,109.08,109.12,109.0,109.06,38642.0,94.5616,94.5963,94.4923,94.5443,38642.0
2019-09-11 12:20:00,109.06,109.08,108.91,109.03,39162.0,94.5443,94.5616,94.4143,94.5183,39162.0
2019-09-11 12:30:00,109.02,109.11,108.99,109.08,35483.0,94.5096,94.5876,94.4836,94.5616,35483.0
2019-09-11 12:40:00,109.07,109.14,109.01,109.14,34692.0,94.553,94.6136,94.501,94.6136,34692.0
2019-09-11 12:50:00,109.14,109.16,108.97,109.0,24093.0,94.6136,94.631,94.4663,94.4923,24093.0
2019-09-11 13:00:00,109.01,109.03,108.9,108.96,23883.0,94.501,94.5183,94.4056,94.4576,23883.0
2019-09-11 13:10:00,108.98,109.02,108.91,108.97,31357.0,94.4749,94.5096,94.4143,94.4663,31357.0
2019-09-11 13:20:00,108.95,108.99,108.94,108.96,20508.0,94.4489,94.4836,94.4403,94.4576,20508.0
2019-09-11 13:30:00,108.97,109.0,108.91,108.94,38734.0,94.4663,94.4923,94.4143,94.4403,38734.0
2019-09-11 13:40:00,108.94,108.99,108.88,108.92,36424.0,94.4403,94.4836,94.3883,94.4229,36424.0
2019-09-11 13:50:00,108.93,108.97,108.71,108.78,31124.0,94.4316,94.4663,94.2409,94.3016,31124.0
2019-09-11 14:00:00,108.77,108.77,108.64,108.65,37784.0,94.2929,94.2929,94.1802,94.1889,37784.0
2019-09-11 14:10:00,108.66,108.73,108.51,108.56,29799.0,94.1975,94.2582,94.0675,94.1108,29799.0
2019-09-11 14:20:00,108.56,108.61,108.51,108.53,43635.0,94.1108,94.1542,94.0675,94.0848,43635.0
2019-09-11 14:30:00,108.53,108.59,108.51,108.58,29205.0,94.0848,94.1369,94.0675,94.1282,29205.0
2019-09-11 14:40:00,108.6,108.62,108.51,108.55,38038.0,94.1455,94.1629,94.0675,94.1022,38038.0
2019-09-11 14:50:00,108.54,108.58,108.36,108.41,32119.0,94.0935,94.1282,93.9375,93.9808,32119.0
2019-09-11 15:00:00,108.44,108.55,108.44,108.52,40778.0,94.0068,94.1022,94.0068,94.0762,40778.0
2019-09-11 15:10:00,108.5,108.51,108.41,108.44,39923.0,94.0588,94.0675,93.9808,94.0068,39923.0
2019-09-11 15:20:00,108.43,108.57,108.43,108.54,47001.0,93.9981,94.1195,93.9981,94.0935,47001.0
2019-09-11 15:30:00,108.55,108.55,108.44,108.53,63839.0,94.1022,94.1022,94.0068,94.0848,63839.0
2019-09-11 15:40:00,108.52,108.59,108.46,108.53,103032.0,94.0762,94.1369,94.0242,94.0848,103032.0
2019-09-11 15:50:00,108.53,108.97,108.53,108.96,296831.0,94.0848,94.4663,94.0848,94.4576,296831.0
2019-09-12 09:30:00,109.43,109.63,109.01,109.63,123960.0,94.8651,95.0384,94.501,95.0384,123960.0
2019-09-12 09:40:00,109.71,109.72,108.82,108.85,95599.0,95.1078,95.1165,94.3362,94.3622,95599.0
2019-09-12 09:50:00,108.85,109.14,108.73,109.04,64136.0,94.3622,94.6136,94.2582,94.527,64136.0
2019-09-12 10:00:00,109.04,109.34,109.01,109.05,57751.0,94.527,94.787,94.501,94.5356,57751.0
2019-09-12 10:10:00,109.06,109.72,109.0,109.44,119247.0,94.5443,95.1165,94.4923,94.8737,119247.0
2019-09-12 10:20:00,109.47,109.67,109.37,109.38,107272.0,94.8997,95.0731,94.813,94.8217,107272.0
2019-09-12 10:30:00,109.42,109.45,109.1,109.19,53385.0,94.8564,94.8824,94.579,94.657,53385.0
2019-09-12 10:40:00,109.2,109.25,108.98,109.09,42419.0,94.6657,94.709,94.4749,94.5703,42419.0
2019-09-12 10:50:00,109.09,109.21,108.55,108.85,64771.0,94.5703,94.6743,94.1022,94.3622,64771.0
2019-09-12 11:00:00,108.82,108.89,108.67,108.81,39863.0,94.3362,94.3969,94.2062,94.3276,39863.0
2019-09-12 11:10:00,108.8,109.01,108.75,108.88,77927.0,94.3189,94.501,94.2756,94.3883,77927.0
2019-09-12 11:20:00,108.88,109.13,108.85,109.05,35273.0,94.3883,94.605,94.3622,94.5356,35273.0
2019-09-12 11:30:00,109.05,109.18,109.03,109.03,35326.0,94.5356,94.6483,94.5183,94.5183,35326.0
2019-09-12 11:40:00,109.05,109.13,109.02,109.06,43680.0,94.5356,94.605,94.5096,94.5443,43680.0
2019-09-12 11:50:00,109.06,109.09,109.01,109.04,26082.0,94.5443,94.5703,94.501,94.527,26082.0
2019-09-12 12:00:00,109.03,109.14,108.99,109.05,43886.0,94.5183,94.6136,94.4836,94.5356,43886.0
2019-09-12 12:10:00,109.06,109.08,108.79,108.85,26062.0,94.5443,94.5616,94.3102,94.3622,26062.0
2019-09-12 12:20:00,108.84,108.91,108.81,108.86,38436.0,94.3536,94.4143,94.3276,94.3709,38436.0
2019-09-12 12:30:00,108.85,109.03,108.83,108.99,39010.0,94.3622,94.5183,94.3449,94.4836,39010.0
2019-09-12 12:40:00,108.96,109.08,108.94,108.94,28258.0,94.4576,94.5616,94.4403,94.4403,28258.0
2019-09-12 12:50:00,108.97,109.05,108.87,108.88,33618.0,94.4663,94.5356,94.3796,94.3883,33618.0
2019-09-12 13:00:00,108.88,109.06,108.86,108.99,98817.0,94.3883,94.5443,94.3709,94.4836,98817.0
2019-09-12 13:10:00,108.98,108.98,108.79,108.79,43001.0,94.4749,94.4749,94.3102,94.3102,43001.0
2019-09-12 13:20:00,108.78,108.84,108.7,108.72,35551.0,94.3016,94.3536,94.2322,94.2496,35551.0
2019-09-12 13:30:00,108.73,108.76,108.62,108.73,24860.0,94.2582,94.2842,94.1629,94.2582,24860.0
2019-09-12 13:40:00,108.72,108.91,108.71,108.81,26325.0,94.2496,94.4143,94.2409,94.3276,26325.0
2019-09-12 13:50:00,108.81,108.88,108.66,108.66,20529.0,94.3276,94.3883,94.1975,94.1975,20529.0
2019-09-12 14:00:00,108.65,108.68,108.6,108.65,25597.0,94.1889,94.2149,94.1455,94.1889,25597.0
2019-09-12 14:10:00,108.66,108.76,108.64,108.73,21788.0,94.1975,94.2842,94.1802,94.2582,21788.0
2019-09-12 14:20:00,108.73,108.78,108.62,108.76,23902.0,94.2582,94.3016,94.1629,94.2842,23902.0
2019-09-12 14:30:00,108.77,108.85,108.68,108.79,37497.0,94.2929,94.3622,94.2149,94.3102,37497.0
2019-09-12 14:40:00,108.77,108.91,108.73,108.8,76620.0,94.2929,94.4143,94.2582,94.3189,76620.0
2019-09-12 14:50:00,108.82,109.0,108.75,108.95,70544.0,94.3362,94.4923,94.2756,94.4489,70544.0
2019-09-12 15:00:00,108.93,108.97,108.82,108.97,39798.0,94.4316,94.4663,94.3362,94.4663,39798.0
2019-09-12 15:10:00,108.96,109.09,108.95,108.96,80387.0,94.4576,94.5703,94.4489,94.4576,80387.0
2019-09-12 15:20:00,108.96,109.18,108.96,109.09,60900.0,94.4576,94.6483,94.4576,94.5703,60900.0
2019-09-12 15:30:00,109.09,109.21,108.98,109.01,68748.0,94.5703,94.6743,94.4749,94.501,68748.0
2019-09-12 15:40:00,109.01,109.17,108.93,108.99,98879.0,94.501,94.6397,94.4316,94.4836,98879.0
2019-09-12 15:50:00,108.99,109.02,108.84,108.93,173953.0,94.4836,94.5096,94.3536,94.4316,173953.0
2019-09-13 09:30:00,109.07,109.17,108.36,108.6,122478.0,94.553,94.6397,93.9375,94.1455,122478.0
2019-09-13 09:40:00,108.67,108.9,108.61,108.81,44998.0,94.2062,94.4056,94.1542,94.3276,44998.0
2019-09-13 09:50:00,108.85,108.86,108.52,108.73,52226.0,94.3622,94.3709,94.0762,94.2582,52226.0
2019-09-13 10:00:00,108.75,108.81,108.4,108.45,47531.0,94.2756,94.3276,93.9721,94.0155,47531.0
2019-09-13 10:10:00,108.48,108.95,108.45,108.89,63404.0,94.0415,94.4489,94.0155,94.3969,63404.0
2019-09-13 10:20:00,108.91,108.94,108.4,108.41,55204.0,94.4143,94.4403,93.9721,93.9808,55204.0
2019-09-13 10:30:00,108.43,108.5,108.15,108.24,43238.0,93.9981,94.0588,93.7554,93.8334,43238.0
2019-09-13 10:40:00,108.23,108.58,108.23,108.53,37247.0,93.8248,94.1282,93.8248,94.0848,37247.0
2019-09-13 10:50:00,108.55,108.65,108.44,108.52,92198.0,94.1022,94.1889,94.0068,94.0762,92198.0
2019-09-13 11:00:00,108.47,108.69,108.44,108.65,27926.0,94.0328,94.2235,94.0068,94.1889,27926.0
2019-09-13 11:10:00,108.64,108.78,108.51,108.76,29168.0,94.1802,94.3016,94.0675,94.2842,29168.0
2019-09-13 11:20:00,108.75,108.75,108.57,108.65,91630.0,94.2756,94.2756,94.1195,94.1889,91630.0
2019-09-13 11:30:00,108.65,108.7,108.51,108.66,50609.0,94.1889,94.2322,94.0675,94.1975,50609.0
2019-09-13 11:40:00,108.66,108.73,108.41,108.51,47525.0,94.1975,94.2582,93.9808,94.0675,47525.0
2019-09-13 11:50:00,108.51,108.59,108.4,108.5,24360.0,94.0675,94.1369,93.9721,94.0588,24360.0
2019-09-13 12:00:00,108.51,108.73,108.46,108.73,25542.0,94.0675,94.2582,94.0242,94.2582,25542.0
2019-09-13 12:10:00,108.76,108.79,108.68,108.72,19010.0,94.2842,94.3102,94.2149,94.2496,19010.0
2019-09-13 12:20:00,108.71,108.72,108.55,108.59,22882.0,94.2409,94.2496,94.1022,94.1369,22882.0
2019-09-13 12:30:00,108.59,108.64,108.51,108.52,21110.0,94.1369,94.1802,94.0675,94.0762,21110.0
2019-09-13 12:40:00,108.53,108.6,108.34,108.34,25630.0,94.0848,94.1455,93.9201,93.9201,25630.0
2019-09-13 12:50:00,108.34,108.46,108.33,108.39,20776.0,93.9201,94.0242,93.9115,93.9635,20776.0
2019-09-13 13:00:00,108.38,108.41,108.33,108.4,13578.0,93.9548,93.9808,93.9115,93.9721,13578.0
2019-09-13 13:10:00,108.39,108.44,108.24,108.33,24428.0,93.9635,94.0068,93.8334,93.9115,24428.0
2019-09-13 13:20:00,108.32,108.33,108.21,108.21,15135.0,93.9028,93.9115,93.8074,93.8074,15135.0
2019-09-13 13:30:00,108.2,108.28,108.13,108.24,28591.0,93.7988,93.8681,93.7381,93.8334,28591.0
2019-09-13 13:40:00,108.24,108.35,108.14,108.35,18282.0,93.8334,93.9288,93.7467,93.9288,18282.0
2019-09-13 13:50:00,108.34,108.37,108.25,108.25,16130.0,93.9201,93.9461,93.8421,93.8421,16130.0
2019-09-13 14:00:00,108.24,108.33,108.24,108.3,18780.0,93.8334,93.9115,93.8334,93.8855,18780.0
2019-09-13 14:10:00,108.27,108.27,108.04,108.08,24591.0,93.8594,93.8594,93.6601,93.6947,24591.0
2019-09-13 14:20:00,108.09,108.2,108.09,108.18,22791.0,93.7034,93.7988,93.7034,93.7814,22791.0
2019-09-13 14:30:00,108.19,108.2,107.96,108.0,35396.0,93.7901,93.7988,93.5907,93.6254,35396.0
2019-09-13 14:40:00,107.99,108.05,107.83,107.84,47048.0,93.6167,93.6687,93.478,93.4867,47048.0
2019-09-13 14:50:00,107.83,107.96,107.83,107.94,36831.0,93.478,93.5907,93.478,93.5734,36831.0
2019-09-13 15:00:00,107.95,108.09,107.89,107.97,39108.0,93.582,93.7034,93.53,93.5994,39108.0
2019-09-13 15:10:00,107.99,108.01,107.93,107.94,26383.0,93.6167,93.634,93.5647,93.5734,26383.0
2019-09-13 15:20:00,107.94,107.97,107.85,107.95,71526.0,93.5734,93.5994,93.4953,93.582,71526.0
2019-09-13 15:30:00,107.95,108.12,107.95,108.02,49003.0,93.582,93.7294,93.582,93.6427,49003.0
2019-09-13 15:40:00,108.04,108.23,108.02,108.19,81677.0,93.6601,93.8248,93.6427,93.7901,81677.0
2019-09-13 15:50:00,108.19,108.26,107.95,107.98,163942.0,93.7901,93.8508,93.582,93.608,163942.0
2019-09-16 09:30:00,107.25,107.53,107.01,107.29,92427.0,92.9752,93.2179,92.7671,93.0099,92427.0
2019-09-16 09:40:00,107.26,107.34,107.05,107.24,37691.0,92.9839,93.0532,92.8018,92.9665,37691.0
2019-09-16 09:50:00,107.27,107.59,107.14,107.47,71237.0,92.9925,93.27,92.8798,93.1659,71237.0
2019-09-16 10:00:00,107.41,107.69,107.36,107.59,101565.0,93.1139,93.3566,93.0706,93.27,101565.0
2019-09-16 10:10:00,107.61,107.94,107.5,107.75,48559.0,93.2873,93.5734,93.1919,93.4087,48559.0
2019-09-16 10:20:00,107.71,107.74,107.44,107.54,31922.0,93.374,93.4,93.1399,93.2266,31922.0
2019-09-16 10:30:00,107.59,107.67,107.48,107.67,22927.0,93.27,93.3393,93.1746,93.3393,22927.0
2019-09-16 10:40:00,107.64,107.71,107.51,107.6,24723.0,93.3133,93.374,93.2006,93.2786,24723.0
2019-09-16 10:50:00,107.58,107.68,107.45,107.66,32740.0,93.2613,93.348,93.1486,93.3306,32740.0
2019-09-16 11:00:00,107.64,107.67,107.48,107.59,42849.0,93.3133,93.3393,93.1746,93.27,42849.0
2019-09-16 11:10:00,107.59,107.61,107.45,107.54,60390.0,93.27,93.2873,93.1486,93.2266,60390.0
2019-09-16 11:20:00,107.52,107.6,107.46,107.52,16037.0,93.2093,93.2786,93.1573,93.2093,16037.0
2019-09-16 11:30:00,107.53,107.53,107.17,107.18,43311.0,93.2179,93.2179,92.9059,92.9145,43311.0
2019-09-16 11:40:00,107.17,107.24,106.9,106.93,66002.0,92.9059,92.9665,92.6718,92.6978,66002.0
2019-09-16 11:50:00,106.93,106.93,106.65,106.73,91985.0,92.6978,92.6978,92.4551,92.5244,91985.0
2019-09-16 12:00:00,106.72,106.88,106.7,106.79,43161.0,92.5157,92.6545,92.4984,92.5764,43161.0
2019-09-16 12:10:00,106.77,106.85,106.63,106.75,38566.0,92.5591,92.6284,92.4377,92.5418,38566.0
2019-09-16 12:20:00,106.73,106.81,106.7,106.75,59075.0,92.5244,92.5938,92.4984,92.5418,59075.0
2019-09-16 12:30:00,106.75,106.8,106.59,106.6,59298.0,92.5418,92.5851,92.403,92.4117,59298.0
2019-09-16 12:40:00,106.59,106.69,106.46,106.64,56674.0,92.403,92.4897,92.2904,92.4464,56674.0
2019-09-16 12:50:00,106.65,106.77,106.6,106.66,33774.0,92.4551,92.5591,92.4117,92.4637,33774.0
2019-09-16 13:00:00,106.67,106.86,106.66,106.86,34867.0,92.4724,92.6371,92.4637,92.6371,34867.0
2019-09-16 13:10:00,106.86,106.89,106.68,106.69,26507.0,92.6371,92.6631,92.4811,92.4897,26507.0
2019-09-16 13:20:00,106.68,106.76,106.66,106.72,40373.0,92.4811,92.5504,92.4637,92.5157,40373.0
2019-09-16 13:30:00,106.72,106.8,106.56,106.56,68743.0,92.5157,92.5851,92.377,92.377,68743.0
2019-09-16 13:40:00,106.57,106.67,106.54,106.54,27048.0,92.3857,92.4724,92.3597,92.3597,27048.0
2019-09-16 13:50:00,106.55,106.6,106.5,106.56,42569.0,92.3684,92.4117,92.325,92.377,42569.0
2019-09-16 14:00:00,106.57,106.64,106.52,106.55,31497.0,92.3857,92.4464,92.3424,92.3684,31497.0
2019-09-16 14:10:00,106.55,106.57,106.3,106.48,38561.0,92.3684,92.3857,92.1516,92.3077,38561.0
2019-09-16 14:20:00,106.5,106.51,106.39,106.43,24046.0,92.325,92.3337,92.2297,92.2643,24046.0
2019-09-16 14:30:00,106.42,106.57,106.3,106.43,85118.0,92.2557,92.3857,92.1516,92.2643,85118.0
2019-09-16 14:40:00,106.43,106.56,106.39,106.56,34225.0,92.2643,92.377,92.2297,92.377,34225.0
2019-09-16 14:50:00,106.56,106.7,106.52,106.65,43898.0,92.377,92.4984,92.3424,92.4551,43898.0
2019-09-16 15:00:00,106.66,106.86,106.65,106.86,28054.0,92.4637,92.6371,92.4551,92.6371,28054.0
2019-09-16 15:10:00,106.86,107.04,106.85,107.0,43214.0,92.6371,92.7932,92.6284,92.7585,43214.0
2019-09-16 15:20:00,107.01,107.04,106.94,107.02,44613.0,92.7671,92.7932,92.7065,92.7758,44613.0
2019-09-16 15:30:00,107.01,107.05,106.99,107.02,53951.0,92.7671,92.8018,92.7498,92.7758,53951.0
2019-09-16 15:40:00,107.03,107.05,106.9,106.92,64935.0,92.7845,92.8018,92.6718,92.6891,64935.0
2019-09-16 15:50:00,106.92,107.17,106.91,106.98,230221.0,92.6891,92.9059,92.6805,92.7411,230221.0
2019-09-17 09:30:00,106.63,107.26,106.37,107.18,124094.0,92.4377,92.9839,92.2123,92.9145,124094.0
2019-09-17 09:40:00,107.18,107.27,106.58,106.62,91490.0,92.9145,92.9925,92.3944,92.4291,91490.0
2019-09-17 09:50:00,106.64,106.72,106.3,106.39,90480.0,92.4464,92.5157,92.1516,92.2297,90480.0
2019-09-17 10:00:00,106.42,106.49,106.18,106.45,79603.0,92.2557,92.3164,92.0476,92.2817,79603.0
2019-09-17 10:10:00,106.46,106.5,106.37,106.38,72565.0,92.2904,92.325,92.2123,92.221,72565.0
2019-09-17 10:20:00,106.39,106.72,106.39,106.64,136349.0,92.2297,92.5157,92.2297,92.4464,136349.0
2019-09-17 10:30:00,106.64,107.15,106.53,107.13,113043.0,92.4464,92.8885,92.351,92.8712,113043.0
2019-09-17 10:40:00,107.13,107.18,107.02,107.04,37791.0,92.8712,92.9145,92.7758,92.7932,37791.0
2019-09-17 10:50:00,107.05,107.06,106.88,106.9,30657.0,92.8018,92.8105,92.6545,92.6718,30657.0
2019-09-17 11:00:00,106.89,106.99,106.89,106.92,31884.0,92.6631,92.7498,92.6631,92.6891,31884.0
2019-09-17 11:10:00,106.92,106.94,106.74,106.75,36930.0,92.6891,92.7065,92.5331,92.5418,36930.0
2019-09-17 11:20:00,106.77,106.81,106.56,106.59,32019.0,92.5591,92.5938,92.377,92.403,32019.0
2019-09-17 11:30:00,106.61,106.66,106.52,106.52,23163.0,92.4204,92.4637,92.3424,92.3424,23163.0
2019-09-17 11:40:00,106.53,106.68,106.49,106.65,24689.0,92.351,92.4811,92.3164,92.4551,24689.0
2019-09-17 11:50:00,106.63,106.71,106.55,106.63,36148.0,92.4377,92.5071,92.3684,92.4377,36148.0
2019-09-17 12:00:00,106.63,106.7,106.58,106.6,38820.0,92.4377,92.4984,92.3944,92.4117,38820.0
2019-09-17 12:10:00,106.59,106.62,106.5,106.56,32552.0,92.403,92.4291,92.325,92.377,32552.0
2019-09-17 12:20:00,106.56,106.68,106.42,106.67,67063.0,92.377,92.4811,92.2557,92.4724,67063.0
2019-09-17 12:30:00,106.66,106.67,106.59,106.62,28381.0,92.4637,92.4724,92.403,92.4291,28381.0
2019-09-17 12:40:00,106.64,106.73,106.59,106.6,17211.0,92.4464,92.5244,92.403,92.4117,17211.0
2019-09-17 12:50:00,106.6,106.65,106.53,106.56,40410.0,92.4117,92.4551,92.351,92.377,40410.0
2019-09-17 13:00:00,106.56,106.58,106.42,106.48,47981.0,92.377,92.3944,92.2557,92.3077,47981.0
2019-09-17 13:10:00,106.49,106.52,106.44,106.49,27556.0,92.3164,92.3424,92.273,92.3164,27556.0
2019-09-17 13:20:00,106.48,106.66,106.48,106.64,19068.0,92.3077,92.4637,92.3077,92.4464,19068.0
2019-09-17 13:30:00,106.65,106.71,106.63,106.71,19844.0,92.4551,92.5071,92.4377,92.5071,19844.0
2019-09-17 13:40:00,106.7,106.92,106.7,106.88,29228.0,92.4984,92.6891,92.4984,92.6545,29228.0
2019-09-17 13:50:00,106.89,106.98,106.86,106.91,42785.0,92.6631,92.7411,92.6371,92.6805,42785.0
2019-09-17 14:00:00,106.93,107.09,106.93,107.02,35695.0,92.6978,92.8365,92.6978,92.7758,35695.0
2019-09-17 14:10:00,107.01,107.05,106.95,106.99,27517.0,92.7671,92.8018,92.7151,92.7498,27517.0
2019-09-17 14:20:00,106.99,107.13,106.99,107.08,36307.0,92.7498,92.8712,92.7498,92.8278,36307.0
2019-09-17 14:30:00,107.07,107.13,107.06,107.07,28608.0,92.8192,92.8712,92.8105,92.8192,28608.0
2019-09-17 14:40:00,107.06,107.08,106.99,107.08,26402.0,92.8105,92.8278,92.7498,92.8278,26402.0
2019-09-17 14:50:00,107.09,107.16,107.03,107.04,45284.0,92.8365,92.8972,92.7845,92.7932,45284.0
2019-09-17 15:00:00,107.05,107.08,106.97,107.06,38769.0,92.8018,92.8278,92.7325,92.8105,38769.0
2019-09-17 15:10:00,107.07,107.07,106.98,107.0,25811.0,92.8192,92.8192,92.7411,92.7585,25811.0
2019-09-17 15:20:00,107.02,107.1,106.99,107.09,32929.0,92.7758,92.8452,92.7498,92.8365,32929.0
2019-09-17 15:30:00,107.08,107.29,107.08,107.25,51844.0,92.8278,93.0099,92.8278,92.9752,51844.0
2019-09-17 15:40:00,107.25,107.32,107.22,107.31,66575.0,92.9752,93.0359,92.9492,93.0272,66575.0
2019-09-17 15:50:00,107.32,107.46,107.26,107.27,263450.0,93.0359,93.1573,92.9839,92.9925,263450.0
2019-09-18 09:30:00,107.12,107.69,107.0,107.58,96096.0,92.8625,93.3566,92.7585,93.2613,96096.0
2019-09-18 09:40:00,107.51,107.61,107.25,107.44,87270.0,93.2006,93.2873,92.9752,93.1399,87270.0
2019-09-18 09:50:00,107.38,107.38,106.93,106.95,54181.0,93.0879,93.0879,92.6978,92.7151,54181.0
2019-09-18 10:00:00,106.91,107.04,106.74,106.96,58798.0,92.6805,92.7932,92.5331,92.7238,58798.0
2019-09-18 10:10:00,106.96,107.21,106.95,106.98,40588.0,92.7238,92.9405,92.7151,92.7411,40588.0
2019-09-18 10:20:00,106.97,107.14,106.94,107.04,33688.0,92.7325,92.8798,92.7065,92.7932,33688.0
2019-09-18 10:30:00,107.04,107.28,107.01,107.22,35082.0,92.7932,93.0012,92.7671,92.9492,35082.0
2019-09-18 10:40:00,107.2,107.23,107.03,107.07,29546.0,92.9319,92.9579,92.7845,92.8192,29546.0
2019-09-18 10:50:00,107.07,107.12,106.97,107.08,34826.0,92.8192,92.8625,92.7325,92.8278,34826.0
2019-09-18 11:00:00,107.09,107.09,106.97,107.0,36050.0,92.8365,92.8365,92.7325,92.7585,36050.0
2019-09-18 11:10:00,107.0,107.05,106.93,106.98,30255.0,92.7585,92.8018,92.6978,92.7411,30255.0
2019-09-18 11:20:00,106.98,106.98,106.76,106.83,40445.0,92.7411,92.7411,92.5504,92.6111,40445.0
2019-09-18 11:30:00,106.84,106.91,106.8,106.87,27945.0,92.6198,92.6805,92.5851,92.6458,27945.0
2019-09-18 11:40:00,106.86,106.88,106.69,106.73,43882.0,92.6371,92.6545,92.4897,92.5244,43882.0
2019-09-18 11:50:00,106.73,106.77,106.7,106.76,17516.0,92.5244,92.5591,92.4984,92.5504,17516.0
2019-09-18 12:00:00,106.76,106.82,106.71,106.75,20009.0,92.5504,92.6024,92.5071,92.5418,20009.0
2019-09-18 12:10:00,106.73,106.8,106.71,106.74,18547.0,92.5244,92.5851,92.5071,92.5331,18547.0
2019-09-18 12:20:00,106.73,106.82,106.71,106.81,16718.0,92.5244,92.6024,92.5071,92.5938,16718.0
2019-09-18 12:30:00,106.82,106.82,106.72,106.77,18465.0,92.6024,92.6024,92.5157,92.5591,18465.0
2019-09-18 12:40:00,106.78,106.89,106.76,106.85,48307.0,92.5678,92.6631,92.5504,92.6284,48307.0
2019-09-18 12:50:00,106.86,106.89,106.76,106.81,18499.0,92.6371,92.6631,92.5504,92.5938,18499.0
2019-09-18 13:00:00,106.78,106.81,106.7,106.77,21132.0,92.5678,92.5938,92.4984,92.5591,21132.0
2019-09-18 13:10:00,106.76,106.77,106.68,106.69,34858.0,92.5504,92.5591,92.4811,92.4897,34858.0
2019-09-18 13:20:00,106.68,106.73,106.44,106.47,30594.0,92.4811,92.5244,92.273,92.299,30594.0
2019-09-18 13:30:00,106.47,106.6,106.47,106.59,38774.0,92.299,92.4117,92.299,92.403,38774.0
2019-09-18 13:40:00,106.59,106.65,106.51,106.61,20725.0,92.403,92.4551,92.3337,92.4204,20725.0
2019-09-18 13:50:00,106.63,106.86,106.6,106.6,22807.0,92.4377,92.6371,92.4117,92.4117,22807.0
2019-09-18 14:00:00,106.62,106.73,106.26,106.4,66402.0,92.4291,92.5244,92.117,92.2383,66402.0
2019-09-18 14:10:00,106.36,106.38,106.01,106.17,53313.0,92.2037,92.221,91.9002,92.039,53313.0
2019-09-18 14:20:00,106.15,106.3,106.01,106.28,33347.0,92.0216,92.1516,91.9002,92.1343,33347.0
2019-09-18 14:30:00,106.27,106.35,106.17,106.24,40922.0,92.1256,92.195,92.039,92.0996,40922.0
2019-09-18 14:40:00,106.21,106.38,106.09,106.19,46444.0,92.0736,92.221,91.9696,92.0563,46444.0
2019-09-18 14:50:00,106.2,106.42,106.15,106.33,45004.0,92.065,92.2557,92.0216,92.1777,45004.0
2019-09-18 15:00:00,106.32,106.48,106.3,106.44,65552.0,92.169,92.3077,92.1516,92.273,65552.0
2019-09-18 15:10:00,106.42,106.49,106.36,106.49,52704.0,92.2557,92.3164,92.2037,92.3164,52704.0
2019-09-18 15:20:00,106.49,106.56,106.44,106.52,50074.0,92.3164,92.377,92.273,92.3424,50074.0
2019-09-18 15:30:00,106.52,106.74,106.49,106.63,82800.0,92.3424,92.5331,92.3164,92.4377,82800.0
2019-09-18 15:40:00,106.63,106.72,106.59,106.68,77484.0,92.4377,92.5157,92.403,92.4811,77484.0
2019-09-18 15:50:00,106.68,106.99,106.6,106.92,270244.0,92.4811,92.7498,92.4117,92.6891,270244.0
2019-09-19 09:30:00,108.55,108.74,107.5,107.52,178738.0,94.1022,94.2669,93.1919,93.2093,178738.0
2019-09-19 09:40:00,107.5,107.89,107.35,107.43,124830.0,93.1919,93.53,93.0619,93.1312,124830.0
2019-09-19 09:50:00,107.44,107.58,107.32,107.45,51393.0,93.1399,93.2613,93.0359,93.1486,51393.0
2019-09-19 10:00:00,107.44,107.55,107.0,107.01,133232.0,93.1399,93.2353,92.7585,92.7671,133232.0
2019-09-19 10:10:00,107.02,107.41,106.88,107.33,94383.0,92.7758,93.1139,92.6545,93.0446,94383.0
2019-09-19 10:20:00,107.36,107.38,106.94,107.06,77674.0,93.0706,93.0879,92.7065,92.8105,77674.0
2019-09-19 10:30:00,107.07,107.19,107.05,107.15,50604.0,92.8192,92.9232,92.8018,92.8885,50604.0
2019-09-19 10:40:00,107.15,107.39,107.07,107.33,61395.0,92.8885,93.0966,92.8192,93.0446,61395.0
2019-09-19 10:50:00,107.34,107.46,107.31,107.42,50247.0,93.0532,93.1573,93.0272,93.1226,50247.0
2019-09-19 11:00:00,107.43,107.57,107.34,107.57,32474.0,93.1312,93.2526,93.0532,93.2526,32474.0
2019-09-19 11:10:00,107.57,107.84,107.47,107.83,52663.0,93.2526,93.4867,93.1659,93.478,52663.0
2019-09-19 11:20:00,107.85,108.11,107.79,107.98,121783.0,93.4953,93.7207,93.4433,93.608,121783.0
2019-09-19 11:30:00,107.99,108.0,107.81,107.83,29702.0,93.6167,93.6254,93.4607,93.478,29702.0
2019-09-19 11:40:00,107.82,107.83,107.67,107.8,27997.0,93.4693,93.478,93.3393,93.452,27997.0
2019-09-19 11:50:00,107.79,107.79,107.63,107.67,45485.0,93.4433,93.4433,93.3046,93.3393,45485.0
2019-09-19 12:00:00,107.67,108.02,107.66,108.02,46882.0,93.3393,93.6427,93.3306,93.6427,46882.0
2019-09-19 12:10:00,108.0,108.06,107.73,107.75,44929.0,93.6254,93.6774,93.3913,93.4087,44929.0
2019-09-19 12:20:00,107.73,107.9,107.73,107.79,31794.0,93.3913,93.5387,93.3913,93.4433,31794.0
2019-09-19 12:30:00,107.78,107.88,107.75,107.83,27519.0,93.4347,93.5214,93.4087,93.478,27519.0
2019-09-19 12:40:00,107.85,107.85,107.68,107.72,15432.0,93.4953,93.4953,93.348,93.3826,15432.0
2019-09-19 12:50:00,107.72,107.79,107.7,107.77,16371.0,93.3826,93.4433,93.3653,93.426,16371.0
2019-09-19 13:00:00,107.78,107.95,107.78,107.84,20153.0,93.4347,93.582,93.4347,93.4867,20153.0
2019-09-19 13:10:00,107.82,107.84,107.74,107.79,23851.0,93.4693,93.4867,93.4,93.4433,23851.0
2019-09-19 13:20:00,107.78,107.85,107.75,107.78,15920.0,93.4347,93.4953,93.4087,93.4347,15920.0
2019-09-19 13:30:00,107.8,107.84,107.67,107.84,39883.0,93.452,93.4867,93.3393,93.4867,39883.0
2019-09-19 13:40:00,107.83,107.94,107.79,107.91,33289.0,93.478,93.5734,93.4433,93.5474,33289.0
2019-09-19 13:50:00,107.91,108.03,107.87,108.02,35694.0,93.5474,93.6514,93.5127,93.6427,35694.0
2019-09-19 14:00:00,108.02,108.05,107.9,107.93,23579.0,93.6427,93.6687,93.5387,93.5647,23579.0
2019-09-19 14:10:00,107.92,108.05,107.91,108.0,40515.0,93.556,93.6687,93.5474,93.6254,40515.0
2019-09-19 14:20:00,108.01,108.05,107.91,107.97,23140.0,93.634,93.6687,93.5474,93.5994,23140.0
2019-09-19 14:30:00,107.98,108.02,107.91,107.94,42808.0,93.608,93.6427,93.5474,93.5734,42808.0
2019-09-19 14:40:00,107.94,107.98,107.83,107.86,26359.0,93.5734,93.608,93.478,93.504,26359.0
2019-09-19 14:50:00,107.86,107.92,107.8,107.88,25841.0,93.504,93.556,93.452,93.5214,25841.0
2019-09-19 15:00:00,107.86,107.98,107.81,107.89,64557.0,93.504,93.608,93.4607,93.53,64557.0
2019-09-19 15:10:00,107.88,107.92,107.86,107.87,25050.0,93.5214,93.556,93.504,93.5127,25050.0
2019-09-19 15:20:00,107.88,108.19,107.88,108.07,101766.0,93.5214,93.7901,93.5214,93.6861,101766.0
2019-09-19 15:30:00,108.07,108.09,107.87,107.95,59679.0,93.6861,93.7034,93.5127,93.582,59679.0
2019-09-19 15:40:00,107.95,108.0,107.79,107.81,62331.0,93.582,93.6254,93.4433,93.4607,62331.0
2019-09-19 15:50:00,107.83,107.99,107.73,107.84,163766.0,93.478,93.6167,93.3913,93.4867,163766.0
2019-09-20 09:30:00,108.31,108.55,107.55,107.69,529655.0,93.8941,94.1022,93.2353,93.3566,529655.0
2019-09-20 09:40:00,107.7,107.95,107.61,107.63,22374.0,93.3653,93.582,93.2873,93.3046,22374.0
2019-09-20 09:50:00,107.62,108.29,107.61,108.21,31626.0,93.296,93.8768,93.2873,93.8074,31626.0
2019-09-20 10:00:00,108.22,108.47,108.19,108.39,49304.0,93.8161,94.0328,93.7901,93.9635,49304.0
2019-09-20 10:10:00,108.37,108.46,108.01,108.18,43159.0,93.9461,94.0242,93.634,93.7814,43159.0
2019-09-20 10:20:00,108.15,108.23,108.07,108.09,35198.0,93.7554,93.8248,93.6861,93.7034,35198.0
2019-09-20 10:30:00,108.12,108.21,108.05,108.1,29061.0,93.7294,93.8074,93.6687,93.7121,29061.0
2019-09-20 10:40:00,108.1,108.12,107.95,107.99,16958.0,93.7121,93.7294,93.582,93.6167,16958.0
2019-09-20 10:50:00,107.98,108.03,107.77,107.81,35144.0,93.608,93.6514,93.426,93.4607,35144.0
2019-09-20 11:00:00,107.81,107.94,107.81,107.88,27398.0,93.4607,93.5734,93.4607,93.5214,27398.0
2019-09-20 11:10:00,107.89,108.2,107.89,108.04,54424.0,93.53,93.7988,93.53,93.6601,54424.0
2019-09-20 11:20:00,108.03,108.15,108.02,108.04,21141.0,93.6514,93.7554,93.6427,93.6601,21141.0
2019-09-20 11:30:00,108.04,108.06,107.86,107.88,42418.0,93.6601,93.6774,93.504,93.5214,42418.0
2019-09-20 11:40:00,107.88,107.94,107.79,107.83,20937.0,93.5214,93.5734,93.4433,93.478,20937.0
2019-09-20 11:50:00,107.83,107.89,107.81,107.84,23229.0,93.478,93.53,93.4607,93.4867,23229.0
2019-09-20 12:00:00,107.84,107.99,107.84,107.97,24035.0,93.4867,93.6167,93.4867,93.5994,24035.0
2019-09-20 12:10:00,107.97,108.02,107.95,108.0,28304.0,93.5994,93.6427,93.582,93.6254,28304.0
2019-09-20 12:20:00,107.99,108.01,107.86,107.91,26145.0,93.6167,93.634,93.504,93.5474,26145.0
2019-09-20 12:30:00,107.92,107.92,107.58,107.66,69175.0,93.556,93.556,93.2613,93.3306,69175.0
2019-09-20 12:40:00,107.71,107.86,107.68,107.85,14716.0,93.374,93.504,93.348,93.4953,14716.0
2019-09-20 12:50:00,107.89,107.92,107.8,107.84,22013.0,93.53,93.556,93.452,93.4867,22013.0
2019-09-20 13:00:00,107.84,107.92,107.83,107.89,18404.0,93.4867,93.556,93.478,93.53,18404.0
2019-09-20 13:10:00,107.89,107.92,107.02,107.39,83105.0,93.53,93.556,92.7758,93.0966,83105.0
2019-09-20 13:20:00,107.4,107.42,107.09,107.12,33475.0,93.1052,93.1226,92.8365,92.8625,33475.0
2019-09-20 13:30:00,107.14,107.38,107.11,107.31,21374.0,92.8798,93.0879,92.8538,93.0272,21374.0
2019-09-20 13:40:00,107.33,107.44,107.16,107.18,35703.0,93.0446,93.1399,92.8972,92.9145,35703.0
2019-09-20 13:50:00,107.17,107.39,106.94,107.33,47527.0,92.9059,93.0966,92.7065,93.0446,47527.0
2019-09-20 14:00:00,107.4,107.58,107.28,107.3,22874.0,93.1052,93.2613,93.0012,93.0185,22874.0
2019-09-20 14:10:00,107.3,107.35,107.2,107.33,15447.0,93.0185,93.0619,92.9319,93.0446,15447.0
2019-09-20 14:20:00,107.34,107.41,107.31,107.4,14564.0,93.0532,93.1139,93.0272,93.1052,14564.0
2019-09-20 14:30:00,107.39,107.47,107.36,107.42,15767.0,93.0966,93.1659,93.0706,93.1226,15767.0
2019-09-20 14:40:00,107.43,107.58,107.34,107.45,78204.0,93.1312,93.2613,93.0532,93.1486,78204.0
2019-09-20 14:50:00,107.44,107.53,107.35,107.41,30095.0,93.1399,93.2179,93.0619,93.1139,30095.0
2019-09-20 15:00:00,107.39,107.54,107.39,107.45,27291.0,93.0966,93.2266,93.0966,93.1486,27291.0
2019-09-20 15:10:00,107.45,107.46,107.37,107.46,28637.0,93.1486,93.1573,93.0792,93.1573,28637.0
2019-09-20 15:20:00,107.45,107.48,107.38,107.43,36506.0,93.1486,93.1746,93.0879,93.1312,36506.0
2019-09-20 15:30:00,107.43,107.44,107.15,107.23,54726.0,93.1312,93.1399,92.8885,92.9579,54726.0
2019-09-20 15:40:00,107.22,107.24,106.99,107.04,79024.0,92.9492,92.9665,92.7498,92.7932,79024.0
2019-09-20 15:50:00,107.04,107.04,106.6,106.69,436361.0,92.7932,92.7932,92.4117,92.4897,436361.0
2019-09-23 09:30:00,107.42,108.87,107.21,108.37,231489.0,93.1226,94.3796,92.9405,93.9461,231489.0
2019-09-23 09:40:00,108.37,108.79,108.29,108.58,97183.0,93.9461,94.3102,93.8768,94.1282,97183.0
2019-09-23 09:50:00,108.59,109.14,108.53,108.9,218318.0,94.1369,94.6136,94.0848,94.4056,218318.0
2019-09-23 10:00:00,108.9,109.07,108.78,108.84,120663.0,94.4056,94.553,94.3016,94.3536,120663.0
2019-09-23 10:10:00,108.85,109.24,108.78,109.22,117172.0,94.3622,94.7003,94.3016,94.683,117172.0
2019-09-23 10:20:00,109.22,109.57,109.13,109.55,222388.0,94.683,94.9864,94.605,94.9691,222388.0
2019-09-23 10:30:00,109.55,109.69,109.41,109.5,115284.0,94.9691,95.0904,94.8477,94.9257,115284.0
2019-09-23 10:40:00,109.5,109.73,109.41,109.47,81709.0,94.9257,95.1251,94.8477,94.8997,81709.0
2019-09-23 10:50:00,109.47,109.97,109.46,109.76,102687.0,94.8997,95.3332,94.8911,95.1511,102687.0
2019-09-23 11:00:00,109.79,110.02,109.69,110.01,91897.0,95.1771,95.3765,95.0904,95.3679,91897.0
2019-09-23 11:10:00,110.02,110.23,109.96,110.02,134792.0,95.3765,95.5586,95.3245,95.3765,134792.0
2019-09-23 11:20:00,110.02,110.26,109.95,110.18,90071.0,95.3765,95.5846,95.3158,95.5152,90071.0
2019-09-23 11:30:00,110.18,110.41,110.13,110.22,225535.0,95.5152,95.7146,95.4719,95.5499,225535.0
2019-09-23 11:40:00,110.23,110.33,109.76,109.81,146775.0,95.5586,95.6453,95.1511,95.1945,146775.0
2019-09-23 11:50:00,109.81,109.81,109.6,109.6,85882.0,95.1945,95.1945,95.0124,95.0124,85882.0
2019-09-23 12:00:00,109.6,109.77,109.34,109.74,203432.0,95.0124,95.1598,94.787,95.1338,203432.0
2019-09-23 12:10:00,109.73,109.73,109.58,109.67,36974.0,95.1251,95.1251,94.9951,95.0731,36974.0
2019-09-23 12:20:00,109.67,109.93,109.67,109.82,51334.0,95.0731,95.2985,95.0731,95.2031,51334.0
2019-09-23 12:30:00,109.82,109.83,109.75,109.76,40289.0,95.2031,95.2118,95.1425,95.1511,40289.0
2019-09-23 12:40:00,109.75,109.77,109.63,109.66,30388.0,95.1425,95.1598,95.0384,95.0644,30388.0
2019-09-23 12:50:00,109.65,109.68,109.51,109.56,29029.0,95.0558,95.0818,94.9344,94.9777,29029.0
2019-09-23 13:00:00,109.56,109.6,109.45,109.49,32107.0,94.9777,95.0124,94.8824,94.9171,32107.0
2019-09-23 13:10:00,109.49,109.55,109.41,109.43,53121.0,94.9171,94.9691,94.8477,94.8651,53121.0
2019-09-23 13:20:00,109.43,109.43,109.17,109.25,67081.0,94.8651,94.8651,94.6397,94.709,67081.0
2019-09-23 13:30:00,109.24,109.24,109.08,109.13,31704.0,94.7003,94.7003,94.5616,94.605,31704.0
2019-09-23 13:40:00,109.13,109.19,109.1,109.16,26999.0,94.605,94.657,94.579,94.631,26999.0
2019-09-23 13:50:00,109.15,109.2,109.1,109.12,24707.0,94.6223,94.6657,94.579,94.5963,24707.0
2019-09-23 14:00:00,109.11,109.25,109.03,109.2,31214.0,94.5876,94.709,94.5183,94.6657,31214.0
2019-09-23 14:10:00,109.2,109.22,109.12,109.13,18138.0,94.6657,94.683,94.5963,94.605,18138.0
2019-09-23 14:20:00,109.13,109.13,109.03,109.08,24076.0,94.605,94.605,94.5183,94.5616,24076.0
2019-09-23 14:30:00,109.08,109.09,108.95,108.96,75532.0,94.5616,94.5703,94.4489,94.4576,75532.0
2019-09-23 14:40:00,108.96,109.15,108.92,109.07,45498.0,94.4576,94.6223,94.4229,94.553,45498.0
2019-09-23 14:50:00,109.07,109.15,109.03,109.05,54999.0,94.553,94.6223,94.5183,94.5356,54999.0
2019-09-23 15:00:00,109.05,109.07,108.94,109.01,34757.0,94.5356,94.553,94.4403,94.501,34757.0
2019-09-23 15:10:00,109.01,109.01,108.88,108.97,31515.0,94.501,94.501,94.3883,94.4663,31515.0
2019-09-23 15:20:00,108.99,109.04,108.9,109.0,35059.0,94.4836,94.527,94.4056,94.4923,35059.0
2019-09-23 15:30:00,109.01,109.09,108.99,109.05,65255.0,94.501,94.5703,94.4836,94.5356,65255.0
2019-09-23 15:40:00,109.05,109.08,108.81,108.85,84172.0,94.5356,94.5616,94.3276,94.3622,84172.0
2019-09-23 15:50:00,108.85,108.91,108.78,108.79,216872.0,94.3622,94.4143,94.3016,94.3102,216872.0
2019-09-24 09:30:00,110.2,110.2,109.3,109.69,447147.0,95.5326,95.5326,94.7524,95.0904,447147.0
2019-09-24 09:40:00,109.74,110.0,109.36,109.5,149098.0,95.1338,95.3592,94.8044,94.9257,149098.0
2019-09-24 09:50:00,109.5,109.63,109.14,109.14,103288.0,94.9257,95.0384,94.6136,94.6136,103288.0
2019-09-24 10:00:00,109.2,109.42,108.94,109.18,227682.0,94.6657,94.8564,94.4403,94.6483,227682.0
2019-09-24 10:10:00,109.21,109.21,108.6,108.77,80542.0,94.6743,94.6743,94.1455,94.2929,80542.0
2019-09-24 10:20:00,108.78,108.91,108.32,108.76,109352.0,94.3016,94.4143,93.9028,94.2842,109352.0
2019-09-24 10:30:00,108.79,109.11,108.7,109.11,45875.0,94.3102,94.5876,94.2322,94.5876,45875.0
2019-09-24 10:40:00,109.1,109.34,109.07,109.25,71146.0,94.579,94.787,94.553,94.709,71146.0
2019-09-24 10:50:00,109.25,109.34,108.74,108.85,59086.0,94.709,94.787,94.2669,94.3622,59086.0
2019-09-24 11:00:00,108.81,108.83,108.56,108.61,41171.0,94.3276,94.3449,94.1108,94.1542,41171.0
2019-09-24 11:10:00,108.63,108.66,108.53,108.59,42957.0,94.1715,94.1975,94.0848,94.1369,42957.0
2019-09-24 11:20:00,108.61,108.64,108.48,108.5,76951.0,94.1542,94.1802,94.0415,94.0588,76951.0
2019-09-24 11:30:00,108.5,108.5,108.04,108.22,85854.0,94.0588,94.0588,93.6601,93.8161,85854.0
2019-09-24 11:40:00,108.22,108.39,108.01,108.38,73909.0,93.8161,93.9635,93.634,93.9548,73909.0
2019-09-24 11:50:00,108.39,108.39,108.21,108.26,40353.0,93.9635,93.9635,93.8074,93.8508,40353.0
2019-09-24 12:00:00,108.24,108.36,108.19,108.36,69152.0,93.8334,93.9375,93.7901,93.9375,69152.0
2019-09-24 12:10:00,108.35,108.45,108.01,108.01,47137.0,93.9288,94.0155,93.634,93.634,47137.0
2019-09-24 12:20:00,108.01,108.07,107.67,107.75,173327.0,93.634,93.6861,93.3393,93.4087,173327.0
2019-09-24 12:30:00,107.71,107.85,107.63,107.68,48111.0,93.374,93.4953,93.3046,93.348,48111.0
2019-09-24 12:40:00,107.69,107.8,107.57,107.8,42128.0,93.3566,93.452,93.2526,93.452,42128.0
2019-09-24 12:50:00,107.8,107.83,107.57,107.65,28343.0,93.452,93.478,93.2526,93.322,28343.0
2019-09-24 13:00:00,107.63,107.99,107.61,107.97,50430.0,93.3046,93.6167,93.2873,93.5994,50430.0
2019-09-24 13:10:00,107.94,108.03,107.79,107.9,32343.0,93.5734,93.6514,93.4433,93.5387,32343.0
2019-09-24 13:20:00,107.91,107.96,107.57,107.59,35407.0,93.5474,93.5907,93.2526,93.27,35407.0
2019-09-24 13:30:00,107.59,107.68,107.51,107.59,68223.0,93.27,93.348,93.2006,93.27,68223.0
2019-09-24 13:40:00,107.6,107.66,107.52,107.62,41246.0,93.2786,93.3306,93.2093,93.296,41246.0
2019-09-24 13:50:00,107.62,107.72,107.48,107.55,33939.0,93.296,93.3826,93.1746,93.2353,33939.0
2019-09-24 14:00:00,107.54,107.54,107.4,107.44,68916.0,93.2266,93.2266,93.1052,93.1399,68916.0
2019-09-24 14:10:00,107.43,107.95,107.37,107.9,119894.0,93.1312,93.582,93.0792,93.5387,119894.0
2019-09-24 14:20:00,107.9,107.93,107.64,107.65,54194.0,93.5387,93.5647,93.3133,93.322,54194.0
2019-09-24 14:30:00,107.64,107.76,107.24,107.34,104933.0,93.3133,93.4173,92.9665,93.0532,104933.0
2019-09-24 14:40:00,107.36,107.53,107.25,107.52,48996.0,93.0706,93.2179,92.9752,93.2093,48996.0
2019-09-24 14:50:00,107.52,107.58,107.38,107.4,49599.0,93.2093,93.2613,93.0879,93.1052,49599.0
2019-09-24 15:00:00,107.41,107.43,107.16,107.16,90517.0,93.1139,93.1312,92.8972,92.8972,90517.0
2019-09-24 15:10:00,107.16,107.42,107.08,107.41,118436.0,92.8972,93.1226,92.8278,93.1139,118436.0
2019-09-24 15:20:00,107.4,107.55,107.18,107.5,60040.0,93.1052,93.2353,92.9145,93.1919,60040.0
2019-09-24 15:30:00,107.48,107.51,107.11,107.18,159740.0,93.1746,93.2006,92.8538,92.9145,159740.0
2019-09-24 15:40:00,107.18,107.5,107.16,107.5,107937.0,92.9145,93.1919,92.8972,93.1919,107937.0
2019-09-24 15:50:00,107.49,107.58,107.29,107.47,206604.0,93.1833,93.2613,93.0099,93.1659,206604.0
2019-09-25 09:30:00,107.07,107.93,107.02,107.67,169797.0,92.8192,93.5647,92.7758,93.3393,169797.0
2019-09-25 09:40:00,107.67,108.13,107.65,107.69,126328.0,93.3393,93.7381,93.322,93.3566,126328.0
2019-09-25 09:50:00,107.69,107.71,107.23,107.24,91071.0,93.3566,93.374,92.9579,92.9665,91071.0
2019-09-25 10:00:00,107.27,107.3,106.76,107.22,88080.0,92.9925,93.0185,92.5504,92.9492,88080.0
2019-09-25 10:10:00,107.21,107.35,106.89,107.01,45573.0,92.9405,93.0619,92.6631,92.7671,45573.0
2019-09-25 10:20:00,107.03,107.3,106.83,107.03,43401.0,92.7845,93.0185,92.6111,92.7845,43401.0
2019-09-25 10:30:00,107.04,107.41,107.03,107.22,62169.0,92.7932,93.1139,92.7845,92.9492,62169.0
2019-09-25 10:40:00,107.21,107.29,107.05,107.1,43158.0,92.9405,93.0099,92.8018,92.8452,43158.0
2019-09-25 10:50:00,107.12,107.46,107.04,107.33,85747.0,92.8625,93.1573,92.7932,93.0446,85747.0
2019-09-25 11:00:00,107.31,107.42,107.26,107.31,57738.0,93.0272,93.1226,92.9839,93.0272,57738.0
2019-09-25 11:10:00,107.31,107.67,107.31,107.55,57283.0,93.0272,93.3393,93.0272,93.2353,57283.0
2019-09-25 11:20:00,107.56,107.75,107.55,107.65,55288.0,93.2439,93.4087,93.2353,93.322,55288.0
2019-09-25 11:30:00,107.65,107.67,107.43,107.5,26233.0,93.322,93.3393,93.1312,93.1919,26233.0
2019-09-25 11:40:00,107.51,107.56,107.17,107.18,38022.0,93.2006,93.2439,92.9059,92.9145,38022.0
2019-09-25 11:50:00,107.15,107.17,107.02,107.1,76388.0,92.8885,92.9059,92.7758,92.8452,76388.0
2019-09-25 12:00:00,107.11,107.16,107.02,107.14,58657.0,92.8538,92.8972,92.7758,92.8798,58657.0
2019-09-25 12:10:00,107.11,107.11,106.85,106.92,50341.0,92.8538,92.8538,92.6284,92.6891,50341.0
2019-09-25 12:20:00,106.93,106.99,106.91,106.97,28848.0,92.6978,92.7498,92.6805,92.7325,28848.0
2019-09-25 12:30:00,106.94,106.95,106.65,106.66,49673.0,92.7065,92.7151,92.4551,92.4637,49673.0
2019-09-25 12:40:00,106.66,106.82,106.62,106.79,84993.0,92.4637,92.6024,92.4291,92.5764,84993.0
2019-09-25 12:50:00,106.81,106.94,106.76,106.89,42636.0,92.5938,92.7065,92.5504,92.6631,42636.0
2019-09-25 13:00:00,106.89,107.09,106.87,107.03,39148.0,92.6631,92.8365,92.6458,92.7845,39148.0
2019-09-25 13:10:00,107.04,107.06,106.89,106.91,34485.0,92.7932,92.8105,92.6631,92.6805,34485.0
2019-09-25 13:20:00,106.91,106.98,106.87,106.93,28067.0,92.6805,92.7411,92.6458,92.6978,28067.0
2019-09-25 13:30:00,106.93,107.1,106.92,107.05,30506.0,92.6978,92.8452,92.6891,92.8018,30506.0
2019-09-25 13:40:00,107.08,107.12,107.04,107.06,33495.0,92.8278,92.8625,92.7932,92.8105,33495.0
2019-09-25 13:50:00,107.04,107.14,107.04,107.1,41260.0,92.7932,92.8798,92.7932,92.8452,41260.0
2019-09-25 14:00:00,107.1,107.33,107.1,107.26,31275.0,92.8452,93.0446,92.8452,92.9839,31275.0
2019-09-25 14:10:00,107.25,107.41,107.25,107.38,45267.0,92.9752,93.1139,92.9752,93.0879,45267.0
2019-09-25 14:20:00,107.39,107.42,107.22,107.35,59330.0,93.0966,93.1226,92.9492,93.0619,59330.0
2019-09-25 14:30:00,107.36,107.46,107.34,107.37,55672.0,93.0706,93.1573,93.0532,93.0792,55672.0
2019-09-25 14:40:00,107.37,107.43,107.27,107.34,122639.0,93.0792,93.1312,92.9925,93.0532,122639.0
2019-09-25 14:50:00,107.35,107.48,107.32,107.44,51983.0,93.0619,93.1746,93.0359,93.1399,51983.0
2019-09-25 15:00:00,107.45,107.45,107.26,107.26,42519.0,93.1486,93.1486,92.9839,92.9839,42519.0
2019-09-25 15:10:00,107.26,107.28,107.0,107.03,86881.0,92.9839,93.0012,92.7585,92.7845,86881.0
2019-09-25 15:20:00,107.03,107.13,106.99,107.0,77821.0,92.7845,92.8712,92.7498,92.7585,77821.0
2019-09-25 15:30:00,107.01,107.12,106.99,107.03,86279.0,92.7671,92.8625,92.7498,92.7845,86279.0
2019-09-25 15:40:00,107.03,107.11,106.98,107.09,101070.0,92.7845,92.8538,92.7411,92.8365,101070.0
2019-09-25 15:50:00,107.09,107.13,106.73,106.82,288119.0,92.8365,92.8712,92.5244,92.6024,288119.0
2019-09-26 09:30:00,106.9,107.4,106.63,107.02,357460.0,92.6718,93.1052,92.4377,92.7758,357460.0
2019-09-26 09:40:00,107.01,107.19,106.64,106.67,126659.0,92.7671,92.9232,92.4464,92.4724,126659.0
2019-09-26 09:50:00,106.66,106.78,106.36,106.61,110054.0,92.4637,92.5678,92.2037,92.4204,110054.0
2019-09-26 10:00:00,106.61,106.74,106.27,106.3,95371.0,92.4204,92.5331,92.1256,92.1516,95371.0
2019-09-26 10:10:00,106.31,106.36,105.61,105.67,188265.0,92.1603,92.2037,91.5535,91.6055,188265.0
2019-09-26 10:20:00,105.67,105.82,105.46,105.67,208592.0,91.6055,91.7355,91.4235,91.6055,208592.0
2019-09-26 10:30:00,105.66,105.75,105.45,105.58,150356.0,91.5968,91.6749,91.4148,91.5275,150356.0
2019-09-26 10:40:00,105.58,105.74,105.5,105.68,72733.0,91.5275,91.6662,91.4581,91.6142,72733.0
2019-09-26 10:50:00,105.68,105.88,105.61,105.63,86434.0,91.6142,91.7875,91.5535,91.5708,86434.0
2019-09-26 11:00:00,105.62,105.63,105.18,105.34,131975.0,91.5622,91.5708,91.1807,91.3194,131975.0
2019-09-26 11:10:00,105.37,105.7,105.13,105.15,77344.0,91.3454,91.6315,91.1374,91.1547,77344.0
2019-09-26 11:20:00,105.13,105.41,104.68,105.4,204110.0,91.1374,91.3801,90.7473,91.3714,204110.0
2019-09-26 11:30:00,105.42,105.79,105.4,105.67,75578.0,91.3888,91.7095,91.3714,91.6055,75578.0
2019-09-26 11:40:00,105.66,105.89,105.53,105.76,86093.0,91.5968,91.7962,91.4841,91.6835,86093.0
2019-09-26 11:50:00,105.76,105.94,105.7,105.78,47345.0,91.6835,91.8396,91.6315,91.7009,47345.0
2019-09-26 12:00:00,105.76,106.06,105.64,105.97,54623.0,91.6835,91.9436,91.5795,91.8656,54623.0
2019-09-26 12:10:00,105.98,106.15,105.92,106.08,47805.0,91.8742,92.0216,91.8222,91.9609,47805.0
2019-09-26 12:20:00,106.09,106.27,105.99,106.21,78479.0,91.9696,92.1256,91.8829,92.0736,78479.0
2019-09-26 12:30:00,106.21,106.24,106.05,106.21,64509.0,92.0736,92.0996,91.9349,92.0736,64509.0
2019-09-26 12:40:00,106.2,106.21,106.07,106.2,40184.0,92.065,92.0736,91.9523,92.065,40184.0
2019-09-26 12:50:00,106.2,106.27,106.09,106.22,72646.0,92.065,92.1256,91.9696,92.0823,72646.0
2019-09-26 13:00:00,106.22,106.29,106.03,106.06,31154.0,92.0823,92.143,91.9176,91.9436,31154.0
2019-09-26 13:10:00,106.06,106.06,105.73,105.83,50126.0,91.9436,91.9436,91.6575,91.7442,50126.0
2019-09-26 13:20:00,105.81,106.03,105.81,105.99,45129.0,91.7269,91.9176,91.7269,91.8829,45129.0
2019-09-26 13:30:00,105.99,106.12,105.96,106.12,24752.0,91.8829,91.9956,91.8569,91.9956,24752.0
2019-09-26 13:40:00,106.13,106.13,105.86,105.94,46292.0,92.0043,92.0043,91.7702,91.8396,46292.0
2019-09-26 13:50:00,105.94,106.12,105.91,106.1,47222.0,91.8396,91.9956,91.8136,91.9783,47222.0
2019-09-26 14:00:00,106.1,106.42,106.04,106.42,63348.0,91.9783,92.2557,91.9263,92.2557,63348.0
2019-09-26 14:10:00,106.41,106.42,106.23,106.32,29934.0,92.247,92.2557,92.091,92.169,29934.0
2019-09-26 14:20:00,106.34,106.37,106.11,106.13,44672.0,92.1863,92.2123,91.9869,92.0043,44672.0
2019-09-26 14:30:00,106.13,106.19,106.0,106.08,31765.0,92.0043,92.0563,91.8916,91.9609,31765.0
2019-09-26 14:40:00,106.08,106.27,106.06,106.14,108129.0,91.9609,92.1256,91.9436,92.0129,108129.0
2019-09-26 14:50:00,106.14,106.15,105.99,106.12,51776.0,92.0129,92.0216,91.8829,91.9956,51776.0
2019-09-26 15:00:00,106.12,106.22,106.08,106.15,71914.0,91.9956,92.0823,91.9609,92.0216,71914.0
2019-09-26 15:10:00,106.15,106.26,106.14,106.23,46072.0,92.0216,92.117,92.0129,92.091,46072.0
2019-09-26 15:20:00,106.24,106.4,106.22,106.32,98537.0,92.0996,92.2383,92.0823,92.169,98537.0
2019-09-26 15:30:00,106.33,106.4,106.24,106.24,93635.0,92.1777,92.2383,92.0996,92.0996,93635.0
2019-09-26 15:40:00,106.24,106.27,106.14,106.27,102347.0,92.0996,92.1256,92.0129,92.1256,102347.0
2019-09-26 15:50:00,106.26,106.3,106.13,106.28,319329.0,92.117,92.1516,92.0043,92.1343,319329.0
2019-09-27 09:30:00,105.95,106.73,105.73,106.64,158693.0,91.8482,92.5244,91.6575,92.4464,158693.0
2019-09-27 09:40:00,106.63,106.65,105.9,106.08,71176.0,92.4377,92.4551,91.8049,91.9609,71176.0
2019-09-27 09:50:00,106.08,106.08,105.76,106.0,77047.0,91.9609,91.9609,91.6835,91.8916,77047.0
2019-09-27 10:00:00,106.0,106.29,105.68,106.23,73305.0,91.8916,92.143,91.6142,92.091,73305.0
2019-09-27 10:10:00,106.23,106.31,106.07,106.29,43551.0,92.091,92.1603,91.9523,92.143,43551.0
2019-09-27 10:20:00,106.3,106.49,106.21,106.3,109308.0,92.1516,92.3164,92.0736,92.1516,109308.0
2019-09-27 10:30:00,106.31,106.72,106.28,106.57,154308.0,92.1603,92.5157,92.1343,92.3857,154308.0
2019-09-27 10:40:00,106.61,106.76,106.54,106.64,88383.0,92.4204,92.5504,92.3597,92.4464,88383.0
2019-09-27 10:50:00,106.64,106.81,106.57,106.67,138778.0,92.4464,92.5938,92.3857,92.4724,138778.0
2019-09-27 11:00:00,106.67,106.76,106.63,106.68,42552.0,92.4724,92.5504,92.4377,92.4811,42552.0
2019-09-27 11:10:00,106.68,106.7,106.55,106.58,31881.0,92.4811,92.4984,92.3684,92.3944,31881.0
2019-09-27 11:20:00,106.56,106.67,106.52,106.61,19808.0,92.377,92.4724,92.3424,92.4204,19808.0
2019-09-27 11:30:00,106.62,106.72,105.75,106.05,57045.0,92.4291,92.5157,91.6749,91.9349,57045.0
2019-09-27 11:40:00,106.04,106.37,105.99,106.33,26806.0,91.9263,92.2123,91.8829,92.1777,26806.0
2019-09-27 11:50:00,106.29,106.58,106.21,106.45,32868.0,92.143,92.3944,92.0736,92.2817,32868.0
2019-09-27 12:00:00,106.43,106.43,106.22,106.3,29467.0,92.2643,92.2643,92.0823,92.1516,29467.0
2019-09-27 12:10:00,106.3,106.39,106.0,106.04,31970.0,92.1516,92.2297,91.8916,91.9263,31970.0
2019-09-27 12:20:00,106.05,106.25,106.02,106.17,23477.0,91.9349,92.1083,91.9089,92.039,23477.0
2019-09-27 12:30:00,106.2,106.21,106.0,106.21,27638.0,92.065,92.0736,91.8916,92.0736,27638.0
2019-09-27 12:40:00,106.22,106.31,106.13,106.13,43563.0,92.0823,92.1603,92.0043,92.0043,43563.0
2019-09-27 12:50:00,106.1,106.2,105.91,105.93,42904.0,91.9783,92.065,91.8136,91.8309,42904.0
2019-09-27 13:00:00,105.91,106.07,105.73,106.07,44543.0,91.8136,91.9523,91.6575,91.9523,44543.0
2019-09-27 13:10:00,106.08,106.19,106.06,106.19,27210.0,91.9609,92.0563,91.9436,92.0563,27210.0
2019-09-27 13:20:00,106.18,106.23,106.05,106.16,38711.0,92.0476,92.091,91.9349,92.0303,38711.0
2019-09-27 13:30:00,106.16,106.21,105.96,106.18,29995.0,92.0303,92.0736,91.8569,92.0476,29995.0
2019-09-27 13:40:00,106.19,106.31,106.0,106.01,19829.0,92.0563,92.1603,91.8916,91.9002,19829.0
2019-09-27 13:50:00,105.99,106.1,105.86,106.02,16260.0,91.8829,91.9783,91.7702,91.9089,16260.0
2019-09-27 14:00:00,106.04,106.05,105.89,105.89,20148.0,91.9263,91.9349,91.7962,91.7962,20148.0
2019-09-27 14:10:00,105.88,105.94,105.83,105.92,21770.0,91.7875,91.8396,91.7442,91.8222,21770.0
2019-09-27 14:20:00,105.92,106.01,105.8,105.82,24666.0,91.8222,91.9002,91.7182,91.7355,24666.0
2019-09-27 14:30:00,105.82,105.85,105.72,105.75,28188.0,91.7355,91.7615,91.6488,91.6749,28188.0
2019-09-27 14:40:00,105.74,105.79,105.7,105.73,19733.0,91.6662,91.7095,91.6315,91.6575,19733.0
2019-09-27 14:50:00,105.72,105.8,105.53,105.74,69363.0,91.6488,91.7182,91.4841,91.6662,69363.0
2019-09-27 15:00:00,105.77,105.8,105.66,105.69,43074.0,91.6922,91.7182,91.5968,91.6228,43074.0
2019-09-27 15:10:00,105.7,105.93,105.66,105.85,38033.0,91.6315,91.8309,91.5968,91.7615,38033.0
2019-09-27 15:20:00,105.86,105.98,105.85,105.89,32088.0,91.7702,91.8742,91.7615,91.7962,32088.0
2019-09-27 15:30:00,105.88,106.05,105.85,106.03,50995.0,91.7875,91.9349,91.7615,91.9176,50995.0
2019-09-27 15:40:00,106.04,106.14,105.9,105.91,60296.0,91.9263,92.0129,91.8049,91.8136,60296.0
2019-09-27 15:50:00,105.91,106.13,105.87,106.1,168429.0,91.8136,92.0043,91.7789,91.9783,168429.0
2019-09-30 09:30:00,106.67,107.17,106.42,106.73,111361.0,92.4724,92.9059,92.2557,92.5244,111361.0
2019-09-30 09:40:00,106.78,107.04,106.77,106.87,89602.0,92.5678,92.7932,92.5591,92.6458,89602.0
2019-09-30 09:50:00,106.85,106.99,106.63,106.81,71155.0,92.6284,92.7498,92.4377,92.5938,71155.0
2019-09-30 10:00:00,106.8,106.98,106.72,106.93,81352.0,92.5851,92.7411,92.5157,92.6978,81352.0
2019-09-30 10:10:00,106.92,107.07,106.9,106.98,52826.0,92.6891,92.8192,92.6718,92.7411,52826.0
2019-09-30 10:20:00,106.98,107.04,106.93,106.98,50104.0,92.7411,92.7932,92.6978,92.7411,50104.0
2019-09-30 10:30:00,106.99,107.03,106.81,106.83,79560.0,92.7498,92.7845,92.5938,92.6111,79560.0
2019-09-30 10:40:00,106.85,107.03,106.77,106.79,69330.0,92.6284,92.7845,92.5591,92.5764,69330.0
2019-09-30 10:50:00,106.8,106.92,106.8,106.84,48964.0,92.5851,92.6891,92.5851,92.6198,48964.0
2019-09-30 11:00:00,106.87,106.97,106.82,106.96,72544.0,92.6458,92.7325,92.6024,92.7238,72544.0
2019-09-30 11:10:00,106.96,107.13,106.96,107.11,42500.0,92.7238,92.8712,92.7238,92.8538,42500.0
2019-09-30 11:20:00,107.12,107.39,107.11,107.23,62331.0,92.8625,93.0966,92.8538,92.9579,62331.0
2019-09-30 11:30:00,107.23,107.25,107.17,107.22,36382.0,92.9579,92.9752,92.9059,92.9492,36382.0
2019-09-30 11:40:00,107.21,107.25,107.14,107.15,46303.0,92.9405,92.9752,92.8798,92.8885,46303.0
2019-09-30 11:50:00,107.16,107.24,107.13,107.15,83054.0,92.8972,92.9665,92.8712,92.8885,83054.0
2019-09-30 12:00:00,107.16,107.2,107.1,107.14,22255.0,92.8972,92.9319,92.8452,92.8798,22255.0
2019-09-30 12:10:00,107.14,107.24,107.1,107.18,33855.0,92.8798,92.9665,92.8452,92.9145,33855.0
2019-09-30 12:20:00,107.18,107.18,107.12,107.15,18725.0,92.9145,92.9145,92.8625,92.8885,18725.0
2019-09-30 12:30:00,107.16,107.16,106.94,107.0,27020.0,92.8972,92.8972,92.7065,92.7585,27020.0
2019-09-30 12:40:00,107.01,107.23,107.01,107.14,37897.0,92.7671,92.9579,92.7671,92.8798,37897.0
2019-09-30 12:50:00,107.15,107.16,106.98,106.99,18888.0,92.8885,92.8972,92.7411,92.7498,18888.0
2019-09-30 13:00:00,106.99,107.18,106.98,107.14,16207.0,92.7498,92.9145,92.7411,92.8798,16207.0
2019-09-30 13:10:00,107.14,107.25,107.13,107.13,44016.0,92.8798,92.9752,92.8712,92.8712,44016.0
2019-09-30 13:20:00,107.14,107.14,106.98,107.01,28983.0,92.8798,92.8798,92.7411,92.7671,28983.0
2019-09-30 13:30:00,107.01,107.05,106.97,107.05,31776.0,92.7671,92.8018,92.7325,92.8018,31776.0
2019-09-30 13:40:00,107.04,107.05,106.94,107.02,42093.0,92.7932,92.8018,92.7065,92.7758,42093.0
2019-09-30 13:50:00,107.01,107.11,106.97,106.98,46742.0,92.7671,92.8538,92.7325,92.7411,46742.0
2019-09-30 14:00:00,106.97,107.0,106.87,106.98,24001.0,92.7325,92.7585,92.6458,92.7411,24001.0
2019-09-30 14:10:00,106.98,107.09,106.94,107.08,28236.0,92.7411,92.8365,92.7065,92.8278,28236.0
2019-09-30 14:20:00,107.08,107.2,107.03,107.2,31507.0,92.8278,92.9319,92.7845,92.9319,31507.0
2019-09-30 14:30:00,107.21,107.26,107.11,107.11,35485.0,92.9405,92.9839,92.8538,92.8538,35485.0
2019-09-30 14:40:00,107.11,107.21,107.1,107.19,29975.0,92.8538,92.9405,92.8452,92.9232,29975.0
2019-09-30 14:50:00,107.19,107.22,107.11,107.14,38814.0,92.9232,92.9492,92.8538,92.8798,38814.0
2019-09-30 15:00:00,107.15,107.18,107.06,107.13,67223.0,92.8885,92.9145,92.8105,92.8712,67223.0
2019-09-30 15:10:00,107.14,107.21,107.1,107.18,37584.0,92.8798,92.9405,92.8452,92.9145,37584.0
2019-09-30 15:20:00,107.18,107.2,107.08,107.1,52854.0,92.9145,92.9319,92.8278,92.8452,52854.0
2019-09-30 15:30:00,107.09,107.11,107.01,107.09,126225.0,92.8365,92.8538,92.7671,92.8365,126225.0
2019-09-30 15:40:00,107.09,107.13,106.93,107.01,149076.0,92.8365,92.8712,92.6978,92.7671,149076.0
2019-09-30 15:50:00,106.97,107.05,106.84,106.91,231283.0,92.7325,92.8018,92.6198,92.6805,231283.0
2019-10-01 09:30:00,107.33,108.14,107.26,108.01,160418.0,93.0446,93.7467,92.9839,93.634,160418.0
2019-10-01 09:40:00,107.95,107.96,107.44,107.72,92736.0,93.582,93.5907,93.1399,93.3826,92736.0
2019-10-01 09:50:00,107.73,107.81,107.53,107.59,87168.0,93.3913,93.4607,93.2179,93.27,87168.0
2019-10-01 10:00:00,107.57,107.67,107.08,107.1,81212.0,93.2526,93.3393,92.8278,92.8452,81212.0
2019-10-01 10:10:00,107.07,107.39,107.05,107.3,42765.0,92.8192,93.0966,92.8018,93.0185,42765.0
2019-10-01 10:20:00,107.29,107.33,107.04,107.33,50283.0,93.0099,93.0446,92.7932,93.0446,50283.0
2019-10-01 10:30:00,107.3,107.73,107.3,107.73,43653.0,93.0185,93.3913,93.0185,93.3913,43653.0
2019-10-01 10:40:00,107.73,107.74,107.44,107.45,57825.0,93.3913,93.4,93.1399,93.1486,57825.0
2019-10-01 10:50:00,107.44,107.59,107.38,107.38,43766.0,93.1399,93.27,93.0879,93.0879,43766.0
2019-10-01 11:00:00,107.34,107.54,107.28,107.36,33657.0,93.0532,93.2266,93.0012,93.0706,33657.0
2019-10-01 11:10:00,107.35,107.58,107.16,107.58,59203.0,93.0619,93.2613,92.8972,93.2613,59203.0
2019-10-01 11:20:00,107.56,107.59,107.16,107.35,99074.0,93.2439,93.27,92.8972,93.0619,99074.0
2019-10-01 11:30:00,107.35,107.35,107.15,107.17,40214.0,93.0619,93.0619,92.8885,92.9059,40214.0
2019-10-01 11:40:00,107.15,107.15,106.85,106.87,40269.0,92.8885,92.8885,92.6284,92.6458,40269.0
2019-10-01 11:50:00,106.88,106.98,106.84,106.89,33836.0,92.6545,92.7411,92.6198,92.6631,33836.0
2019-10-01 12:00:00,106.88,106.89,106.64,106.69,40675.0,92.6545,92.6631,92.4464,92.4897,40675.0
2019-10-01 12:10:00,106.69,106.69,106.48,106.61,75248.0,92.4897,92.4897,92.3077,92.4204,75248.0
2019-10-01 12:20:00,106.61,106.75,106.54,106.66,73117.0,92.4204,92.5418,92.3597,92.4637,73117.0
2019-10-01 12:30:00,106.67,106.9,106.65,106.78,74674.0,92.4724,92.6718,92.4551,92.5678,74674.0
2019-10-01 12:40:00,106.74,106.96,106.74,106.89,55810.0,92.5331,92.7238,92.5331,92.6631,55810.0
2019-10-01 12:50:00,106.88,107.19,106.88,107.14,76269.0,92.6545,92.9232,92.6545,92.8798,76269.0
2019-10-01 13:00:00,107.13,107.13,106.72,106.73,50966.0,92.8712,92.8712,92.5157,92.5244,50966.0
2019-10-01 13:10:00,106.71,106.79,106.66,106.73,41741.0,92.5071,92.5764,92.4637,92.5244,41741.0
2019-10-01 13:20:00,106.75,106.77,106.53,106.54,122824.0,92.5418,92.5591,92.351,92.3597,122824.0
2019-10-01 13:30:00,106.53,106.65,106.51,106.59,47110.0,92.351,92.4551,92.3337,92.403,47110.0
2019-10-01 13:40:00,106.59,106.71,106.56,106.69,38688.0,92.403,92.5071,92.377,92.4897,38688.0
2019-10-01 13:50:00,106.69,106.78,106.66,106.69,46142.0,92.4897,92.5678,92.4637,92.4897,46142.0
2019-10-01 14:00:00,106.69,106.87,106.57,106.59,46216.0,92.4897,92.6458,92.3857,92.403,46216.0
2019-10-01 14:10:00,106.6,106.67,106.54,106.55,41244.0,92.4117,92.4724,92.3597,92.3684,41244.0
2019-10-01 14:20:00,106.55,106.65,106.5,106.57,40972.0,92.3684,92.4551,92.325,92.3857,40972.0
2019-10-01 14:30:00,106.59,106.71,106.55,106.57,32251.0,92.403,92.5071,92.3684,92.3857,32251.0
2019-10-01 14:40:00,106.56,106.6,106.49,106.52,55929.0,92.377,92.4117,92.3164,92.3424,55929.0
2019-10-01 14:50:00,106.52,106.52,106.28,106.33,46925.0,92.3424,92.3424,92.1343,92.1777,46925.0
2019-10-01 15:00:00,106.32,106.43,106.3,106.38,30886.0,92.169,92.2643,92.1516,92.221,30886.0
2019-10-01 15:10:00,106.38,106.38,106.11,106.14,52896.0,92.221,92.221,91.9869,92.0129,52896.0
2019-10-01 15:20:00,106.14,106.26,106.12,106.19,76014.0,92.0129,92.117,91.9956,92.0563,76014.0
2019-10-01 15:30:00,106.17,106.18,105.87,105.97,95702.0,92.039,92.0476,91.7789,91.8656,95702.0
2019-10-01 15:40:00,105.96,106.08,105.85,106.0,93283.0,91.8569,91.9609,91.7615,91.8916,93283.0
2019-10-01 15:50:00,105.99,106.12,105.9,105.94,225295.0,91.8829,91.9956,91.8049,91.8396,225295.0
2019-10-02 09:30:00,104.9,105.19,104.13,104.13,291435.0,90.938,91.1894,90.2705,90.2705,291435.0
2019-10-02 09:40:00,104.12,104.57,104.01,104.37,153303.0,90.2618,90.6519,90.1664,90.4785,153303.0
2019-10-02 09:50:00,104.31,104.52,104.13,104.48,128984.0,90.4265,90.6086,90.2705,90.5739,128984.0
2019-10-02 10:00:00,104.5,104.54,104.3,104.53,122096.0,90.5912,90.6259,90.4178,90.6172,122096.0
2019-10-02 10:10:00,104.52,105.17,104.5,105.16,153202.0,90.6086,91.172,90.5912,91.1634,153202.0
2019-10-02 10:20:00,105.15,105.3,104.79,104.91,170748.0,91.1547,91.2847,90.8426,90.9467,170748.0
2019-10-02 10:30:00,104.9,104.99,104.66,104.74,144569.0,90.938,91.016,90.7299,90.7993,144569.0
2019-10-02 10:40:00,104.72,104.72,104.3,104.42,150761.0,90.7819,90.7819,90.4178,90.5219,150761.0
2019-10-02 10:50:00,104.43,104.77,104.31,104.69,152485.0,90.5305,90.8253,90.4265,90.7559,152485.0
2019-10-02 11:00:00,104.7,104.83,104.61,104.7,75061.0,90.7646,90.8773,90.6866,90.7646,75061.0
2019-10-02 11:10:00,104.7,104.7,104.33,104.47,66551.0,90.7646,90.7646,90.4439,90.5652,66551.0
2019-10-02 11:20:00,104.48,104.51,104.23,104.29,57007.0,90.5739,90.5999,90.3572,90.4092,57007.0
2019-10-02 11:30:00,104.27,104.31,104.08,104.19,77731.0,90.3918,90.4265,90.2271,90.3225,77731.0
2019-10-02 11:40:00,104.19,104.5,104.13,104.47,84141.0,90.3225,90.5912,90.2705,90.5652,84141.0
2019-10-02 11:50:00,104.45,104.84,104.41,104.83,59414.0,90.5479,90.886,90.5132,90.8773,59414.0
2019-10-02 12:00:00,104.81,105.14,104.77,104.99,63045.0,90.86,91.146,90.8253,91.016,63045.0
2019-10-02 12:10:00,104.97,105.0,104.67,104.72,39046.0,90.9987,91.0247,90.7386,90.7819,39046.0
2019-10-02 12:20:00,104.73,104.9,104.62,104.88,33372.0,90.7906,90.938,90.6953,90.9206,33372.0
2019-10-02 12:30:00,104.88,104.93,104.75,104.79,45234.0,90.9206,90.964,90.808,90.8426,45234.0
2019-10-02 12:40:00,104.8,104.87,104.69,104.71,59763.0,90.8513,90.912,90.7559,90.7733,59763.0
2019-10-02 12:50:00,104.69,104.77,104.43,104.75,111334.0,90.7559,90.8253,90.5305,90.808,111334.0
2019-10-02 13:00:00,104.75,105.0,104.64,105.0,80349.0,90.808,91.0247,90.7126,91.0247,80349.0
2019-10-02 13:10:00,104.98,105.19,104.9,105.18,80881.0,91.0073,91.1894,90.938,91.1807,80881.0
2019-10-02 13:20:00,105.19,105.38,105.14,105.3,95909.0,91.1894,91.3541,91.146,91.2847,95909.0
2019-10-02 13:30:00,105.31,105.64,105.3,105.45,100278.0,91.2934,91.5795,91.2847,91.4148,100278.0
2019-10-02 13:40:00,105.45,105.86,105.44,105.8,82862.0,91.4148,91.7702,91.4061,91.7182,82862.0
2019-10-02 13:50:00,105.8,105.87,105.61,105.75,176862.0,91.7182,91.7789,91.5535,91.6749,176862.0
2019-10-02 14:00:00,105.74,105.81,105.55,105.68,115361.0,91.6662,91.7269,91.5015,91.6142,115361.0
2019-10-02 14:10:00,105.68,105.7,105.53,105.58,75641.0,91.6142,91.6315,91.4841,91.5275,75641.0
2019-10-02 14:20:00,105.58,105.89,105.5,105.73,88756.0,91.5275,91.7962,91.4581,91.6575,88756.0
2019-10-02 14:30:00,105.75,105.77,105.6,105.74,27076.0,91.6749,91.6922,91.5448,91.6662,27076.0
2019-10-02 14:40:00,105.76,105.9,105.69,105.86,167639.0,91.6835,91.8049,91.6228,91.7702,167639.0
2019-10-02 14:50:00,105.84,105.96,105.62,105.69,66812.0,91.7529,91.8569,91.5622,91.6228,66812.0
2019-10-02 15:00:00,105.7,105.74,105.49,105.67,66403.0,91.6315,91.6662,91.4495,91.6055,66403.0
2019-10-02 15:10:00,105.66,105.79,105.66,105.7,66813.0,91.5968,91.7095,91.5968,91.6315,66813.0
2019-10-02 15:20:00,105.69,105.85,105.67,105.67,63731.0,91.6228,91.7615,91.6055,91.6055,63731.0
2019-10-02 15:30:00,105.68,105.76,105.47,105.5,116025.0,91.6142,91.6835,91.4321,91.4581,116025.0
2019-10-02 15:40:00,105.5,105.64,105.28,105.28,146126.0,91.4581,91.5795,91.2674,91.2674,146126.0
2019-10-02 15:50:00,105.26,105.29,105.05,105.17,368401.0,91.2501,91.2761,91.068,91.172,368401.0
2019-10-03 09:30:00,105.23,105.35,104.81,105.11,99281.0,91.2241,91.3281,90.86,91.12,99281.0
2019-10-03 09:40:00,105.12,105.19,104.92,105.09,49744.0,91.1287,91.1894,90.9553,91.1027,49744.0
2019-10-03 09:50:00,105.11,105.4,105.0,105.28,90569.0,91.12,91.3714,91.0247,91.2674,90569.0
2019-10-03 10:00:00,105.26,105.26,104.39,104.58,219677.0,91.2501,91.2501,90.4959,90.6606,219677.0
2019-10-03 10:10:00,104.55,104.81,104.43,104.71,72944.0,90.6346,90.86,90.5305,90.7733,72944.0
2019-10-03 10:20:00,104.7,105.22,104.67,105.04,75925.0,90.7646,91.2154,90.7386,91.0594,75925.0
2019-10-03 10:30:00,105.06,105.34,105.0,105.26,84063.0,91.0767,91.3194,91.0247,91.2501,84063.0
2019-10-03 10:40:00,105.25,105.29,104.93,105.0,58353.0,91.2414,91.2761,90.964,91.0247,58353.0
2019-10-03 10:50:00,104.96,105.08,104.78,105.04,63036.0,90.99,91.094,90.834,91.0594,63036.0
2019-10-03 11:00:00,105.02,105.47,104.95,105.4,148040.0,91.042,91.4321,90.9813,91.3714,148040.0
2019-10-03 11:10:00,105.37,105.68,105.27,105.6,79246.0,91.3454,91.6142,91.2587,91.5448,79246.0
2019-10-03 11:20:00,105.63,105.63,105.45,105.54,34107.0,91.5708,91.5708,91.4148,91.4928,34107.0
2019-10-03 11:30:00,105.55,105.6,105.36,105.44,56889.0,91.5015,91.5448,91.3368,91.4061,56889.0
2019-10-03 11:40:00,105.43,105.59,105.37,105.48,47438.0,91.3974,91.5361,91.3454,91.4408,47438.0
2019-10-03 11:50:00,105.47,105.54,105.37,105.47,31528.0,91.4321,91.4928,91.3454,91.4321,31528.0
2019-10-03 12:00:00,105.48,105.71,105.48,105.59,49276.0,91.4408,91.6402,91.4408,91.5361,49276.0
2019-10-03 12:10:00,105.61,105.71,105.49,105.5,30015.0,91.5535,91.6402,91.4495,91.4581,30015.0
2019-10-03 12:20:00,105.51,105.93,105.5,105.86,25202.0,91.4668,91.8309,91.4581,91.7702,25202.0
2019-10-03 12:30:00,105.85,105.99,105.82,105.95,43260.0,91.7615,91.8829,91.7355,91.8482,43260.0
2019-10-03 12:40:00,105.96,106.01,105.84,105.91,53907.0,91.8569,91.9002,91.7529,91.8136,53907.0
2019-10-03 12:50:00,105.9,106.14,105.84,106.1,35907.0,91.8049,92.0129,91.7529,91.9783,35907.0
2019-10-03 13:00:00,106.11,106.14,106.0,106.02,37430.0,91.9869,92.0129,91.8916,91.9089,37430.0
2019-10-03 13:10:00,106.01,106.03,105.84,105.87,24458.0,91.9002,91.9176,91.7529,91.7789,24458.0
2019-10-03 13:20:00,105.83,106.04,105.83,106.01,33664.0,91.7442,91.9263,91.7442,91.9002,33664.0
2019-10-03 13:30:00,106.01,106.22,105.97,106.22,33693.0,91.9002,92.0823,91.8656,92.0823,33693.0
2019-10-03 13:40:00,106.24,106.59,106.22,106.55,57723.0,92.0996,92.403,92.0823,92.3684,57723.0
2019-10-03 13:50:00,106.55,106.55,106.4,106.54,30817.0,92.3684,92.3684,92.2383,92.3597,30817.0
2019-10-03 14:00:00,106.55,106.59,106.42,106.48,56635.0,92.3684,92.403,92.2557,92.3077,56635.0
2019-10-03 14:10:00,106.49,106.64,106.48,106.62,30331.0,92.3164,92.4464,92.3077,92.4291,30331.0
2019-10-03 14:20:00,106.63,106.7,106.58,106.7,50160.0,92.4377,92.4984,92.3944,92.4984,50160.0
2019-10-03 14:30:00,106.69,106.7,106.41,106.41,48074.0,92.4897,92.4984,92.247,92.247,48074.0
2019-10-03 14:40:00,106.41,106.52,106.38,106.5,33359.0,92.247,92.3424,92.221,92.325,33359.0
2019-10-03 14:50:00,106.51,106.53,106.43,106.45,31971.0,92.3337,92.351,92.2643,92.2817,31971.0
2019-10-03 15:00:00,106.46,106.48,106.38,106.43,34173.0,92.2904,92.3077,92.221,92.2643,34173.0
2019-10-03 15:10:00,106.42,106.52,106.36,106.39,94533.0,92.2557,92.3424,92.2037,92.2297,94533.0
2019-10-03 15:20:00,106.42,106.45,106.19,106.24,37305.0,92.2557,92.2817,92.0563,92.0996,37305.0
2019-10-03 15:30:00,106.25,106.36,106.19,106.34,45595.0,92.1083,92.2037,92.0563,92.1863,45595.0
2019-10-03 15:40:00,106.34,106.47,106.28,106.28,57827.0,92.1863,92.299,92.1343,92.1343,57827.0
2019-10-03 15:50:00,106.26,106.63,106.19,106.63,203414.0,92.117,92.4377,92.0563,92.4377,203414.0
2019-10-04 09:30:00,106.77,107.51,106.54,107.51,113875.0,92.5591,93.2006,92.3597,93.2006,113875.0
2019-10-04 09:40:00,107.45,107.59,107.0,107.02,78322.0,93.1486,93.27,92.7585,92.7758,78322.0
2019-10-04 09:50:00,107.03,107.43,106.88,107.36,56724.0,92.7845,93.1312,92.6545,93.0706,56724.0
2019-10-04 10:00:00,107.37,107.54,107.34,107.44,48839.0,93.0792,93.2266,93.0532,93.1399,48839.0
2019-10-04 10:10:00,107.44,107.72,107.26,107.7,73172.0,93.1399,93.3826,92.9839,93.3653,73172.0
2019-10-04 10:20:00,107.71,107.85,107.67,107.69,86155.0,93.374,93.4953,93.3393,93.3566,86155.0
2019-10-04 10:30:00,107.68,107.73,107.53,107.65,54077.0,93.348,93.3913,93.2179,93.322,54077.0
2019-10-04 10:40:00,107.65,107.8,107.54,107.65,42981.0,93.322,93.452,93.2266,93.322,42981.0
2019-10-04 10:50:00,107.64,107.74,107.5,107.69,53572.0,93.3133,93.4,93.1919,93.3566,53572.0
2019-10-04 11:00:00,107.69,107.96,107.67,107.9,85331.0,93.3566,93.5907,93.3393,93.5387,85331.0
2019-10-04 11:10:00,107.9,108.03,107.89,108.0,59025.0,93.5387,93.6514,93.53,93.6254,59025.0
2019-10-04 11:20:00,108.0,108.14,107.94,108.09,74982.0,93.6254,93.7467,93.5734,93.7034,74982.0
2019-10-04 11:30:00,108.09,108.49,108.07,108.48,84297.0,93.7034,94.0502,93.6861,94.0415,84297.0
2019-10-04 11:40:00,108.47,108.53,108.26,108.29,78309.0,94.0328,94.0848,93.8508,93.8768,78309.0
2019-10-04 11:50:00,108.3,108.49,108.29,108.49,64246.0,93.8855,94.0502,93.8768,94.0502,64246.0
2019-10-04 12:00:00,108.48,108.65,108.47,108.64,63585.0,94.0415,94.1889,94.0328,94.1802,63585.0
2019-10-04 12:10:00,108.64,108.66,108.24,108.46,92030.0,94.1802,94.1975,93.8334,94.0242,92030.0
2019-10-04 12:20:00,108.49,108.58,108.39,108.47,79056.0,94.0502,94.1282,93.9635,94.0328,79056.0
2019-10-04 12:30:00,108.47,108.63,108.43,108.63,38762.0,94.0328,94.1715,93.9981,94.1715,38762.0
2019-10-04 12:40:00,108.6,108.63,108.56,108.6,50874.0,94.1455,94.1715,94.1108,94.1455,50874.0
2019-10-04 12:50:00,108.6,108.68,108.59,108.65,44948.0,94.1455,94.2149,94.1369,94.1889,44948.0
2019-10-04 13:00:00,108.64,108.73,108.56,108.56,50382.0,94.1802,94.2582,94.1108,94.1108,50382.0
2019-10-04 13:10:00,108.57,108.78,108.56,108.68,147933.0,94.1195,94.3016,94.1108,94.2149,147933.0
2019-10-04 13:20:00,108.69,108.77,108.63,108.77,41345.0,94.2235,94.2929,94.1715,94.2929,41345.0
2019-10-04 13:30:00,108.78,108.9,108.77,108.86,56322.0,94.3016,94.4056,94.2929,94.3709,56322.0
2019-10-04 13:40:00,108.88,108.95,108.85,108.91,61856.0,94.3883,94.4489,94.3622,94.4143,61856.0
2019-10-04 13:50:00,108.92,108.98,108.9,108.97,63277.0,94.4229,94.4749,94.4056,94.4663,63277.0
2019-10-04 14:00:00,108.99,109.04,108.9,109.04,49924.0,94.4836,94.527,94.4056,94.527,49924.0
2019-10-04 14:10:00,109.05,109.08,108.89,109.02,43767.0,94.5356,94.5616,94.3969,94.5096,43767.0
2019-10-04 14:20:00,109.03,109.27,109.02,109.23,89205.0,94.5183,94.7263,94.5096,94.6917,89205.0
2019-10-04 14:30:00,109.22,109.26,109.15,109.22,45389.0,94.683,94.7177,94.6223,94.683,45389.0
2019-10-04 14:40:00,109.22,109.22,109.06,109.07,52587.0,94.683,94.683,94.5443,94.553,52587.0
2019-10-04 14:50:00,109.06,109.06,108.87,108.94,65755.0,94.5443,94.5443,94.3796,94.4403,65755.0
2019-10-04 15:00:00,108.95,109.0,108.92,108.97,44345.0,94.4489,94.4923,94.4229,94.4663,44345.0
2019-10-04 15:10:00,108.97,108.98,108.9,108.94,35902.0,94.4663,94.4749,94.4056,94.4403,35902.0
2019-10-04 15:20:00,108.95,108.96,108.85,108.93,57295.0,94.4489,94.4576,94.3622,94.4316,57295.0
2019-10-04 15:30:00,108.93,109.04,108.82,108.83,69867.0,94.4316,94.527,94.3362,94.3449,69867.0
2019-10-04 15:40:00,108.83,109.04,108.82,108.99,103081.0,94.3449,94.527,94.3362,94.4836,103081.0
2019-10-04 15:50:00,109.0,109.13,108.89,109.1,265194.0,94.4923,94.605,94.3969,94.579,265194.0
2019-10-07 09:30:00,108.66,108.85,108.21,108.76,232113.0,94.1975,94.3622,93.8074,94.2842,232113.0
2019-10-07 09:40:00,108.76,108.78,107.52,107.62,168732.0,94.2842,94.3016,93.2093,93.296,168732.0
2019-10-07 09:50:00,107.63,107.8,107.52,107.55,65969.0,93.3046,93.452,93.2093,93.2353,65969.0
2019-10-07 10:00:00,107.52,107.62,107.14,107.2,146785.0,93.2093,93.296,92.8798,92.9319,146785.0
2019-10-07 10:10:00,107.2,107.53,107.17,107.36,81227.0,92.9319,93.2179,92.9059,93.0706,81227.0
2019-10-07 10:20:00,107.36,107.94,107.33,107.87,142020.0,93.0706,93.5734,93.0446,93.5127,142020.0
2019-10-07 10:30:00,107.87,107.99,107.79,107.93,58915.0,93.5127,93.6167,93.4433,93.5647,58915.0
2019-10-07 10:40:00,107.93,108.38,107.93,108.33,89428.0,93.5647,93.9548,93.5647,93.9115,89428.0
2019-10-07 10:50:00,108.31,108.7,108.31,108.52,182243.0,93.8941,94.2322,93.8941,94.0762,182243.0
2019-10-07 11:00:00,108.52,108.75,108.38,108.41,138194.0,94.0762,94.2756,93.9548,93.9808,138194.0
2019-10-07 11:10:00,108.43,108.51,108.33,108.47,38140.0,93.9981,94.0675,93.9115,94.0328,38140.0
2019-10-07 11:20:00,108.51,108.6,108.33,108.41,41736.0,94.0675,94.1455,93.9115,93.9808,41736.0
2019-10-07 11:30:00,108.4,108.46,108.3,108.42,40810.0,93.9721,94.0242,93.8855,93.9895,40810.0
2019-10-07 11:40:00,108.42,108.65,108.3,108.45,45037.0,93.9895,94.1889,93.8855,94.0155,45037.0
2019-10-07 11:50:00,108.47,108.54,108.36,108.54,38314.0,94.0328,94.0935,93.9375,94.0935,38314.0
2019-10-07 12:00:00,108.54,108.81,108.54,108.74,55255.0,94.0935,94.3276,94.0935,94.2669,55255.0
2019-10-07 12:10:00,108.74,108.77,108.59,108.62,28197.0,94.2669,94.2929,94.1369,94.1629,28197.0
2019-10-07 12:20:00,108.62,108.64,108.24,108.28,28563.0,94.1629,94.1802,93.8334,93.8681,28563.0
2019-10-07 12:30:00,108.26,108.27,108.13,108.19,32331.0,93.8508,93.8594,93.7381,93.7901,32331.0
2019-10-07 12:40:00,108.19,108.41,108.14,108.41,52051.0,93.7901,93.9808,93.7467,93.9808,52051.0
2019-10-07 12:50:00,108.41,108.46,108.37,108.43,26010.0,93.9808,94.0242,93.9461,93.9981,26010.0
2019-10-07 13:00:00,108.43,108.51,108.18,108.23,85816.0,93.9981,94.0675,93.7814,93.8248,85816.0
2019-10-07 13:10:00,108.2,108.24,108.04,108.08,47257.0,93.7988,93.8334,93.6601,93.6947,47257.0
2019-10-07 13:20:00,108.08,108.11,108.01,108.03,28451.0,93.6947,93.7207,93.634,93.6514,28451.0
2019-10-07 13:30:00,108.03,108.54,108.02,108.44,97029.0,93.6514,94.0935,93.6427,94.0068,97029.0
2019-10-07 13:40:00,108.45,108.55,108.43,108.51,28257.0,94.0155,94.1022,93.9981,94.0675,28257.0
2019-10-07 13:50:00,108.53,108.67,108.5,108.67,21536.0,94.0848,94.2062,94.0588,94.2062,21536.0
2019-10-07 14:00:00,108.67,108.78,108.33,108.36,60207.0,94.2062,94.3016,93.9115,93.9375,60207.0
2019-10-07 14:10:00,108.37,108.37,108.07,108.11,37618.0,93.9461,93.9461,93.6861,93.7207,37618.0
2019-10-07 14:20:00,108.11,108.23,108.01,108.21,34568.0,93.7207,93.8248,93.634,93.8074,34568.0
2019-10-07 14:30:00,108.2,108.22,107.81,108.07,77999.0,93.7988,93.8161,93.4607,93.6861,77999.0
2019-10-07 14:40:00,108.03,108.09,107.91,107.95,24834.0,93.6514,93.7034,93.5474,93.582,24834.0
2019-10-07 14:50:00,107.96,107.98,107.59,107.79,65560.0,93.5907,93.608,93.27,93.4433,65560.0
2019-10-07 15:00:00,107.79,108.01,107.73,108.01,33722.0,93.4433,93.634,93.3913,93.634,33722.0
2019-10-07 15:10:00,108.0,108.09,107.86,108.08,37155.0,93.6254,93.7034,93.504,93.6947,37155.0
2019-10-07 15:20:00,108.07,108.09,107.96,108.05,37574.0,93.6861,93.7034,93.5907,93.6687,37574.0
2019-10-07 15:30:00,108.05,108.05,107.82,107.98,36490.0,93.6687,93.6687,93.4693,93.608,36490.0
2019-10-07 15:40:00,107.97,107.98,107.82,107.88,57456.0,93.5994,93.608,93.4693,93.5214,57456.0
2019-10-07 15:50:00,107.87,108.03,107.8,107.94,201454.0,93.5127,93.6514,93.452,93.5734,201454.0
2019-10-08 09:30:00,107.93,108.17,107.04,108.12,264188.0,93.5647,93.7728,92.7932,93.7294,264188.0
2019-10-08 09:40:00,108.17,108.4,107.62,108.22,150775.0,93.7728,93.9721,93.296,93.8161,150775.0
2019-10-08 09:50:00,108.25,108.76,108.07,108.59,170672.0,93.8421,94.2842,93.6861,94.1369,170672.0
2019-10-08 10:00:00,108.58,108.91,108.48,108.77,139743.0,94.1282,94.4143,94.0415,94.2929,139743.0
2019-10-08 10:10:00,108.78,109.09,108.4,108.97,150079.0,94.3016,94.5703,93.9721,94.4663,150079.0
2019-10-08 10:20:00,108.96,109.02,108.6,108.68,72103.0,94.4576,94.5096,94.1455,94.2149,72103.0
2019-10-08 10:30:00,108.69,108.79,108.51,108.73,59927.0,94.2235,94.3102,94.0675,94.2582,59927.0
2019-10-08 10:40:00,108.76,108.82,108.54,108.65,68256.0,94.2842,94.3362,94.0935,94.1889,68256.0
2019-10-08 10:50:00,108.67,109.13,108.65,109.1,77583.0,94.2062,94.605,94.1889,94.579,77583.0
2019-10-08 11:00:00,109.12,109.25,108.94,108.96,58783.0,94.5963,94.709,94.4403,94.4576,58783.0
2019-10-08 11:10:00,108.93,109.17,108.84,109.05,44383.0,94.4316,94.6397,94.3536,94.5356,44383.0
2019-10-08 11:20:00,109.03,109.04,108.56,108.57,55513.0,94.5183,94.527,94.1108,94.1195,55513.0
2019-10-08 11:30:00,108.58,108.7,108.39,108.66,96347.0,94.1282,94.2322,93.9635,94.1975,96347.0
2019-10-08 11:40:00,108.65,108.7,108.5,108.53,41890.0,94.1889,94.2322,94.0588,94.0848,41890.0
2019-10-08 11:50:00,108.54,108.76,108.43,108.73,107076.0,94.0935,94.2842,93.9981,94.2582,107076.0
2019-10-08 12:00:00,108.73,108.74,108.54,108.7,69755.0,94.2582,94.2669,94.0935,94.2322,69755.0
2019-10-08 12:10:00,108.71,108.92,108.66,108.89,54779.0,94.2409,94.4229,94.1975,94.3969,54779.0
2019-10-08 12:20:00,108.92,108.99,108.87,108.9,25244.0,94.4229,94.4836,94.3796,94.4056,25244.0
2019-10-08 12:30:00,108.91,108.98,108.79,108.86,67634.0,94.4143,94.4749,94.3102,94.3709,67634.0
2019-10-08 12:40:00,108.88,109.26,108.85,109.02,61147.0,94.3883,94.7177,94.3622,94.5096,61147.0
2019-10-08 12:50:00,109.05,109.12,108.77,108.82,38307.0,94.5356,94.5963,94.2929,94.3362,38307.0
2019-10-08 13:00:00,108.81,108.83,108.66,108.74,47479.0,94.3276,94.3449,94.1975,94.2669,47479.0
2019-10-08 13:10:00,108.74,108.91,108.66,108.91,40003.0,94.2669,94.4143,94.1975,94.4143,40003.0
2019-10-08 13:20:00,108.92,109.1,108.9,109.09,27320.0,94.4229,94.579,94.4056,94.5703,27320.0
2019-10-08 13:30:00,109.09,109.2,109.03,109.09,41260.0,94.5703,94.6657,94.5183,94.5703,41260.0
2019-10-08 13:40:00,109.1,109.32,109.09,109.31,44113.0,94.579,94.7697,94.5703,94.761,44113.0
2019-10-08 13:50:00,109.3,109.3,109.1,109.1,31350.0,94.7524,94.7524,94.579,94.579,31350.0
2019-10-08 14:00:00,109.13,109.22,108.88,109.19,40948.0,94.605,94.683,94.3883,94.657,40948.0
2019-10-08 14:10:00,109.19,109.23,109.03,109.21,48521.0,94.657,94.6917,94.5183,94.6743,48521.0
2019-10-08 14:20:00,109.22,109.28,109.12,109.22,35281.0,94.683,94.735,94.5963,94.683,35281.0
2019-10-08 14:30:00,109.23,109.92,109.21,109.74,171112.0,94.6917,95.2898,94.6743,95.1338,171112.0
2019-10-08 14:40:00,109.72,110.03,109.71,109.96,122259.0,95.1165,95.3852,95.1078,95.3245,122259.0
2019-10-08 14:50:00,109.96,110.03,109.18,109.28,89921.0,95.3245,95.3852,94.6483,94.735,89921.0
2019-10-08 15:00:00,109.31,109.55,109.17,109.23,56936.0,94.761,94.9691,94.6397,94.6917,56936.0
2019-10-08 15:10:00,109.22,109.3,109.02,109.28,55977.0,94.683,94.7524,94.5096,94.735,55977.0
2019-10-08 15:20:00,109.28,109.36,109.19,109.27,38354.0,94.735,94.8044,94.657,94.7263,38354.0
2019-10-08 15:30:00,109.29,109.36,108.8,108.81,52651.0,94.7437,94.8044,94.3189,94.3276,52651.0
2019-10-08 15:40:00,108.82,108.96,108.77,108.83,106671.0,94.3362,94.4576,94.2929,94.3449,106671.0
2019-10-08 15:50:00,108.83,108.88,108.46,108.51,234153.0,94.3449,94.3883,94.0242,94.0675,234153.0
2019-10-09 09:30:00,109.92,110.2,109.53,109.92,264947.0,95.2898,95.5326,94.9517,95.2898,264947.0
2019-10-09 09:40:00,109.95,110.36,109.95,110.29,153255.0,95.3158,95.6713,95.3158,95.6106,153255.0
2019-10-09 09:50:00,110.28,110.5,109.87,110.27,180418.0,95.6019,95.7926,95.2465,95.5932,180418.0
2019-10-09 10:00:00,110.26,110.69,110.22,110.56,148884.0,95.5846,95.9573,95.5499,95.8446,148884.0
2019-10-09 10:10:00,110.57,111.13,110.5,111.11,208717.0,95.8533,96.3388,95.7926,96.3214,208717.0
2019-10-09 10:20:00,111.1,111.14,110.9,111.01,156667.0,96.3128,96.3475,96.1394,96.2348,156667.0
2019-10-09 10:30:00,111.01,111.25,110.79,110.97,201074.0,96.2348,96.4428,96.044,96.2001,201074.0
2019-10-09 10:40:00,110.96,111.2,110.96,111.11,77812.0,96.1914,96.3995,96.1914,96.3214,77812.0
2019-10-09 10:50:00,111.12,111.17,110.77,110.8,147550.0,96.3301,96.3735,96.0267,96.0527,147550.0
2019-10-09 11:00:00,110.8,110.83,110.37,110.49,100135.0,96.0527,96.0787,95.6799,95.784,100135.0
2019-10-09 11:10:00,110.5,110.77,110.41,110.76,171869.0,95.7926,96.0267,95.7146,96.018,171869.0
2019-10-09 11:20:00,110.74,110.97,110.5,110.6,62568.0,96.0007,96.2001,95.7926,95.8793,62568.0
2019-10-09 11:30:00,110.61,110.9,110.54,110.81,90993.0,95.888,96.1394,95.8273,96.0614,90993.0
2019-10-09 11:40:00,110.82,111.01,110.68,110.95,119839.0,96.07,96.2348,95.9487,96.1827,119839.0
2019-10-09 11:50:00,110.94,111.04,110.83,110.84,152310.0,96.1741,96.2608,96.0787,96.0874,152310.0
2019-10-09 12:00:00,110.84,111.16,110.83,111.11,175933.0,96.0874,96.3648,96.0787,96.3214,175933.0
2019-10-09 12:10:00,111.11,111.15,110.8,110.9,156500.0,96.3214,96.3561,96.0527,96.1394,156500.0
2019-10-09 12:20:00,110.9,110.98,110.66,110.77,134304.0,96.1394,96.2087,95.9313,96.0267,134304.0
2019-10-09 12:30:00,110.78,110.82,110.62,110.69,90889.0,96.0354,96.07,95.8967,95.9573,90889.0
2019-10-09 12:40:00,110.68,110.74,110.58,110.59,45277.0,95.9487,96.0007,95.862,95.8707,45277.0
2019-10-09 12:50:00,110.58,110.61,110.36,110.6,101902.0,95.862,95.888,95.6713,95.8793,101902.0
2019-10-09 13:00:00,110.6,110.78,110.35,110.37,51843.0,95.8793,96.0354,95.6626,95.6799,51843.0
2019-10-09 13:10:00,110.36,110.36,110.13,110.14,92180.0,95.6713,95.6713,95.4719,95.4806,92180.0
2019-10-09 13:20:00,110.13,110.23,110.1,110.19,38804.0,95.4719,95.5586,95.4459,95.5239,38804.0
2019-10-09 13:30:00,110.2,110.31,110.17,110.24,34170.0,95.5326,95.6279,95.5066,95.5672,34170.0
2019-10-09 13:40:00,110.22,110.45,110.21,110.45,47860.0,95.5499,95.7493,95.5412,95.7493,47860.0
2019-10-09 13:50:00,110.44,110.5,110.34,110.42,49903.0,95.7406,95.7926,95.6539,95.7233,49903.0
2019-10-09 14:00:00,110.42,110.44,110.26,110.36,32001.0,95.7233,95.7406,95.5846,95.6713,32001.0
2019-10-09 14:10:00,110.36,110.75,110.33,110.7,129988.0,95.6713,96.0094,95.6453,95.966,129988.0
2019-10-09 14:20:00,110.69,110.7,110.38,110.42,29392.0,95.9573,95.966,95.6886,95.7233,29392.0
2019-10-09 14:30:00,110.42,110.55,110.41,110.51,31707.0,95.7233,95.836,95.7146,95.8013,31707.0
2019-10-09 14:40:00,110.51,110.56,110.41,110.42,30113.0,95.8013,95.8446,95.7146,95.7233,30113.0
2019-10-09 14:50:00,110.43,110.54,110.42,110.48,47628.0,95.732,95.8273,95.7233,95.7753,47628.0
2019-10-09 15:00:00,110.46,110.53,110.29,110.29,61727.0,95.758,95.8186,95.6106,95.6106,61727.0
2019-10-09 15:10:00,110.29,110.35,110.24,110.32,71656.0,95.6106,95.6626,95.5672,95.6366,71656.0
2019-10-09 15:20:00,110.33,110.35,110.26,110.29,45885.0,95.6453,95.6626,95.5846,95.6106,45885.0
2019-10-09 15:30:00,110.29,110.3,110.21,110.27,74178.0,95.6106,95.6193,95.5412,95.5932,74178.0
2019-10-09 15:40:00,110.26,110.54,110.24,110.34,244166.0,95.5846,95.8273,95.5672,95.6539,244166.0
2019-10-09 15:50:00,110.34,110.5,110.23,110.36,321666.0,95.6539,95.7926,95.5586,95.6713,321666.0
2019-10-10 09:30:00,109.56,109.99,109.3,109.67,206921.0,94.9777,95.3505,94.7524,95.0731,206921.0
2019-10-10 09:40:00,109.73,110.14,109.53,109.91,63506.0,95.1251,95.4806,94.9517,95.2812,63506.0
2019-10-10 09:50:00,109.91,110.26,109.87,110.23,59645.0,95.2812,95.5846,95.2465,95.5586,59645.0
2019-10-10 10:00:00,110.25,110.27,110.02,110.12,85690.0,95.5759,95.5932,95.3765,95.4632,85690.0
2019-10-10 10:10:00,110.14,110.24,109.85,109.86,79436.0,95.4806,95.5672,95.2291,95.2378,79436.0
2019-10-10 10:20:00,109.84,109.84,109.57,109.63,83673.0,95.2205,95.2205,94.9864,95.0384,83673.0
2019-10-10 10:30:00,109.65,109.66,109.24,109.28,84030.0,95.0558,95.0644,94.7003,94.735,84030.0
2019-10-10 10:40:00,109.29,109.45,109.09,109.41,102920.0,94.7437,94.8824,94.5703,94.8477,102920.0
2019-10-10 10:50:00,109.39,109.42,109.17,109.22,58088.0,94.8304,94.8564,94.6397,94.683,58088.0
2019-10-10 11:00:00,109.25,109.95,109.25,109.95,66454.0,94.709,95.3158,94.709,95.3158,66454.0
2019-10-10 11:10:00,109.94,110.02,109.69,109.7,50041.0,95.3072,95.3765,95.0904,95.0991,50041.0
2019-10-10 11:20:00,109.69,109.72,109.57,109.69,46350.0,95.0904,95.1165,94.9864,95.0904,46350.0
2019-10-10 11:30:00,109.68,109.76,109.59,109.63,32521.0,95.0818,95.1511,95.0038,95.0384,32521.0
2019-10-10 11:40:00,109.63,109.63,109.44,109.54,39437.0,95.0384,95.0384,94.8737,94.9604,39437.0
2019-10-10 11:50:00,109.55,109.68,109.49,109.64,37115.0,94.9691,95.0818,94.9171,95.0471,37115.0
2019-10-10 12:00:00,109.66,109.74,109.59,109.6,18859.0,95.0644,95.1338,95.0038,95.0124,18859.0
2019-10-10 12:10:00,109.58,109.79,109.53,109.6,79663.0,94.9951,95.1771,94.9517,95.0124,79663.0
2019-10-10 12:20:00,109.57,109.6,109.38,109.41,24516.0,94.9864,95.0124,94.8217,94.8477,24516.0
2019-10-10 12:30:00,109.37,109.39,109.25,109.38,33264.0,94.813,94.8304,94.709,94.8217,33264.0
2019-10-10 12:40:00,109.36,109.43,109.26,109.31,35460.0,94.8044,94.8651,94.7177,94.761,35460.0
2019-10-10 12:50:00,109.31,109.39,109.27,109.36,26220.0,94.761,94.8304,94.7263,94.8044,26220.0
2019-10-10 13:00:00,109.36,109.62,109.34,109.53,36648.0,94.8044,95.0298,94.787,94.9517,36648.0
2019-10-10 13:10:00,109.51,109.57,109.45,109.5,23606.0,94.9344,94.9864,94.8824,94.9257,23606.0
2019-10-10 13:20:00,109.53,109.57,109.46,109.52,25886.0,94.9517,94.9864,94.8911,94.9431,25886.0
2019-10-10 13:30:00,109.51,109.51,109.38,109.44,30813.0,94.9344,94.9344,94.8217,94.8737,30813.0
2019-10-10 13:40:00,109.46,109.72,109.45,109.7,32144.0,94.8911,95.1165,94.8824,95.0991,32144.0
2019-10-10 13:50:00,109.73,110.05,109.73,109.95,61875.0,95.1251,95.4025,95.1251,95.3158,61875.0
2019-10-10 14:00:00,109.95,110.01,109.5,109.7,77872.0,95.3158,95.3679,94.9257,95.0991,77872.0
2019-10-10 14:10:00,109.68,110.03,109.64,109.98,52965.0,95.0818,95.3852,95.0471,95.3418,52965.0
2019-10-10 14:20:00,110.0,110.11,109.87,109.99,39448.0,95.3592,95.4545,95.2465,95.3505,39448.0
2019-10-10 14:30:00,109.97,110.09,109.95,109.95,39281.0,95.3332,95.4372,95.3158,95.3158,39281.0
2019-10-10 14:40:00,109.97,109.98,109.79,109.94,40618.0,95.3332,95.3418,95.1771,95.3072,40618.0
2019-10-10 14:50:00,109.93,109.97,109.81,109.93,28588.0,95.2985,95.3332,95.1945,95.2985,28588.0
2019-10-10 15:00:00,109.93,110.03,109.9,109.96,27880.0,95.2985,95.3852,95.2725,95.3245,27880.0
2019-10-10 15:10:00,109.94,110.05,109.91,110.05,25464.0,95.3072,95.4025,95.2812,95.4025,25464.0
2019-10-10 15:20:00,110.05,110.28,110.05,110.28,57954.0,95.4025,95.6019,95.4025,95.6019,57954.0
2019-10-10 15:30:00,110.28,110.39,110.25,110.29,61633.0,95.6019,95.6973,95.5759,95.6106,61633.0
2019-10-10 15:40:00,110.3,110.44,110.21,110.41,70583.0,95.6193,95.7406,95.5412,95.7146,70583.0
2019-10-10 15:50:00,110.42,110.59,110.41,110.59,208644.0,95.7233,95.8707,95.7146,95.8707,208644.0
2019-10-11 09:30:00,111.85,112.0,111.43,111.5,230997.0,96.963,97.093,96.5989,96.6595,230997.0
2019-10-11 09:40:00,111.55,111.72,111.21,111.62,144501.0,96.7029,96.8503,96.4081,96.7636,144501.0
2019-10-11 09:50:00,111.67,111.8,111.45,111.79,114535.0,96.8069,96.9196,96.6162,96.9109,114535.0
2019-10-11 10:00:00,111.8,112.25,111.67,112.25,155588.0,96.9196,97.3097,96.8069,97.3097,155588.0
2019-10-11 10:10:00,112.25,112.28,111.93,111.98,81530.0,97.3097,97.3357,97.0323,97.0756,81530.0
2019-10-11 10:20:00,111.98,112.18,111.93,112.08,68238.0,97.0756,97.249,97.0323,97.1623,68238.0
2019-10-11 10:30:00,112.06,112.17,112.01,112.01,57421.0,97.145,97.2404,97.1017,97.1017,57421.0
2019-10-11 10:40:00,112.02,112.15,111.95,112.09,65043.0,97.1103,97.223,97.0496,97.171,65043.0
2019-10-11 10:50:00,112.09,112.31,112.07,112.31,59078.0,97.171,97.3617,97.1537,97.3617,59078.0
2019-10-11 11:00:00,112.3,112.75,112.3,112.73,185212.0,97.3531,97.7432,97.3531,97.7258,185212.0
2019-10-11 11:10:00,112.72,112.79,112.62,112.76,70739.0,97.7172,97.7778,97.6305,97.7518,70739.0
2019-10-11 11:20:00,112.77,112.92,112.74,112.84,59375.0,97.7605,97.8905,97.7345,97.8212,59375.0
2019-10-11 11:30:00,112.84,112.94,112.78,112.8,68141.0,97.8212,97.9079,97.7692,97.7865,68141.0
2019-10-11 11:40:00,112.79,112.79,112.37,112.58,84179.0,97.7778,97.7778,97.4137,97.5958,84179.0
2019-10-11 11:50:00,112.58,112.62,112.11,112.16,101297.0,97.5958,97.6305,97.1883,97.2317,101297.0
2019-10-11 12:00:00,112.17,112.28,112.04,112.12,42807.0,97.2404,97.3357,97.1277,97.197,42807.0
2019-10-11 12:10:00,112.11,112.17,112.04,112.08,66871.0,97.1883,97.2404,97.1277,97.1623,66871.0
2019-10-11 12:20:00,112.08,112.18,112.03,112.13,40609.0,97.1623,97.249,97.119,97.2057,40609.0
2019-10-11 12:30:00,112.13,112.13,111.63,111.98,45846.0,97.2057,97.2057,96.7722,97.0756,45846.0
2019-10-11 12:40:00,111.99,112.05,111.85,112.0,26217.0,97.0843,97.1363,96.963,97.093,26217.0
2019-10-11 12:50:00,111.98,112.15,111.93,112.13,30656.0,97.0756,97.223,97.0323,97.2057,30656.0
2019-10-11 13:00:00,112.12,112.18,112.02,112.04,23077.0,97.197,97.249,97.1103,97.1277,23077.0
2019-10-11 13:10:00,112.06,112.15,112.03,112.13,34891.0,97.145,97.223,97.119,97.2057,34891.0
2019-10-11 13:20:00,112.13,112.58,112.11,112.18,37818.0,97.2057,97.5958,97.1883,97.249,37818.0
2019-10-11 13:30:00,112.22,112.47,112.12,112.46,46987.0,97.2837,97.5004,97.197,97.4918,46987.0
2019-10-11 13:40:00,112.48,112.69,112.4,112.57,49205.0,97.5091,97.6911,97.4397,97.5871,49205.0
2019-10-11 13:50:00,112.56,112.68,112.51,112.6,37985.0,97.5785,97.6825,97.5351,97.6131,37985.0
2019-10-11 14:00:00,112.59,112.62,112.51,112.57,29910.0,97.6045,97.6305,97.5351,97.5871,29910.0
2019-10-11 14:10:00,112.55,112.56,112.4,112.56,41882.0,97.5698,97.5785,97.4397,97.5785,41882.0
2019-10-11 14:20:00,112.54,112.58,112.48,112.52,33685.0,97.5611,97.5958,97.5091,97.5438,33685.0
2019-10-11 14:30:00,112.52,112.56,112.4,112.48,43676.0,97.5438,97.5785,97.4397,97.5091,43676.0
2019-10-11 14:40:00,112.48,112.55,112.36,112.41,39989.0,97.5091,97.5698,97.4051,97.4484,39989.0
2019-10-11 14:50:00,112.39,112.47,112.31,112.47,27920.0,97.4311,97.5004,97.3617,97.5004,27920.0
2019-10-11 15:00:00,112.45,112.59,112.44,112.55,46137.0,97.4831,97.6045,97.4744,97.5698,46137.0
2019-10-11 15:10:00,112.56,112.62,112.55,112.58,28045.0,97.5785,97.6305,97.5698,97.5958,28045.0
2019-10-11 15:20:00,112.59,112.69,112.5,112.63,167622.0,97.6045,97.6911,97.5264,97.6391,167622.0
2019-10-11 15:30:00,112.63,112.67,112.4,112.66,73706.0,97.6391,97.6738,97.4397,97.6651,73706.0
2019-10-11 15:40:00,112.66,112.68,112.15,112.22,119387.0,97.6651,97.6825,97.223,97.2837,119387.0
2019-10-11 15:50:00,112.22,112.3,111.8,111.84,311495.0,97.2837,97.3531,96.9196,96.9543,311495.0
2019-10-14 09:30:00,111.85,112.23,111.28,111.81,123056.0,96.963,97.2924,96.4688,96.9283,123056.0
2019-10-14 09:40:00,111.8,112.04,111.78,111.9,75019.0,96.9196,97.1277,96.9023,97.0063,75019.0
2019-10-14 09:50:00,111.9,111.9,111.64,111.71,55167.0,97.0063,97.0063,96.7809,96.8416,55167.0
2019-10-14 10:00:00,111.72,111.95,111.62,111.89,47738.0,96.8503,97.0496,96.7636,96.9976,47738.0
2019-10-14 10:10:00,111.88,112.05,111.77,111.8,40679.0,96.989,97.1363,96.8936,96.9196,40679.0
2019-10-14 10:20:00,111.84,111.87,111.45,111.45,34371.0,96.9543,96.9803,96.6162,96.6162,34371.0
2019-10-14 10:30:00,111.49,111.61,111.47,111.56,27367.0,96.6509,96.7549,96.6335,96.7116,27367.0
2019-10-14 10:40:00,111.53,111.53,111.41,111.48,23417.0,96.6855,96.6855,96.5815,96.6422,23417.0
2019-10-14 10:50:00,111.49,111.59,111.43,111.52,45248.0,96.6509,96.7376,96.5989,96.6769,45248.0
2019-10-14 11:00:00,111.51,111.56,111.14,111.16,47589.0,96.6682,96.7116,96.3475,96.3648,47589.0
2019-10-14 11:10:00,111.15,111.22,110.95,111.02,41551.0,96.3561,96.4168,96.1827,96.2434,41551.0
2019-10-14 11:20:00,111.02,111.19,110.95,111.19,34990.0,96.2434,96.3908,96.1827,96.3908,34990.0
2019-10-14 11:30:00,111.17,111.39,111.16,111.36,23968.0,96.3735,96.5642,96.3648,96.5382,23968.0
2019-10-14 11:40:00,111.37,111.55,111.34,111.52,41978.0,96.5468,96.7029,96.5208,96.6769,41978.0
2019-10-14 11:50:00,111.51,111.52,111.35,111.41,22035.0,96.6682,96.6769,96.5295,96.5815,22035.0
2019-10-14 12:00:00,111.38,111.41,111.22,111.28,30493.0,96.5555,96.5815,96.4168,96.4688,30493.0
2019-10-14 12:10:00,111.25,111.38,111.18,111.37,22814.0,96.4428,96.5555,96.3821,96.5468,22814.0
2019-10-14 12:20:00,111.36,111.36,111.2,111.22,18275.0,96.5382,96.5382,96.3995,96.4168,18275.0
2019-10-14 12:30:00,111.22,111.27,111.17,111.23,19511.0,96.4168,96.4601,96.3735,96.4255,19511.0
2019-10-14 12:40:00,111.21,111.3,111.21,111.22,18625.0,96.4081,96.4862,96.4081,96.4168,18625.0
2019-10-14 12:50:00,111.21,111.28,111.15,111.2,29685.0,96.4081,96.4688,96.3561,96.3995,29685.0
2019-10-14 13:00:00,111.18,111.24,111.1,111.18,38452.0,96.3821,96.4341,96.3128,96.3821,38452.0
2019-10-14 13:10:00,111.17,111.2,111.11,111.2,19736.0,96.3735,96.3995,96.3214,96.3995,19736.0
2019-10-14 13:20:00,111.21,111.27,111.2,111.22,16122.0,96.4081,96.4601,96.3995,96.4168,16122.0
2019-10-14 13:30:00,111.22,111.35,111.22,111.33,38095.0,96.4168,96.5295,96.4168,96.5122,38095.0
2019-10-14 13:40:00,111.34,111.39,111.29,111.37,39710.0,96.5208,96.5642,96.4775,96.5468,39710.0
2019-10-14 13:50:00,111.37,111.41,111.32,111.34,29245.0,96.5468,96.5815,96.5035,96.5208,29245.0
2019-10-14 14:00:00,111.35,111.39,111.04,111.06,61200.0,96.5295,96.5642,96.2608,96.2781,61200.0
2019-10-14 14:10:00,111.06,111.28,111.06,111.22,49271.0,96.2781,96.4688,96.2781,96.4168,49271.0
2019-10-14 14:20:00,111.25,111.35,111.21,111.34,44531.0,96.4428,96.5295,96.4081,96.5208,44531.0
2019-10-14 14:30:00,111.33,111.43,111.3,111.37,37648.0,96.5122,96.5989,96.4862,96.5468,37648.0
2019-10-14 14:40:00,111.37,111.39,111.21,111.25,20316.0,96.5468,96.5642,96.4081,96.4428,20316.0
2019-10-14 14:50:00,111.26,111.28,111.23,111.24,23095.0,96.4515,96.4688,96.4255,96.4341,23095.0
2019-10-14 15:00:00,111.24,111.26,111.05,111.11,40856.0,96.4341,96.4515,96.2694,96.3214,40856.0
2019-10-14 15:10:00,111.12,111.19,111.07,111.18,27973.0,96.3301,96.3908,96.2868,96.3821,27973.0
2019-10-14 15:20:00,111.18,111.37,111.11,111.34,40633.0,96.3821,96.5468,96.3214,96.5208,40633.0
2019-10-14 15:30:00,111.37,111.38,111.29,111.3,54334.0,96.5468,96.5555,96.4775,96.4862,54334.0
2019-10-14 15:40:00,111.29,111.3,111.09,111.11,54965.0,96.4775,96.4862,96.3041,96.3214,54965.0
2019-10-14 15:50:00,111.11,111.17,111.03,111.14,165500.0,96.3214,96.3735,96.2521,96.3475,165500.0
2019-10-15 09:30:00,111.56,111.99,111.34,111.74,98983.0,96.7116,97.0843,96.5208,96.8676,98983.0
2019-10-15 09:40:00,111.76,112.3,111.74,111.88,120105.0,96.8849,97.3531,96.8676,96.989,120105.0
2019-10-15 09:50:00,111.89,112.03,111.72,111.87,44228.0,96.9976,97.119,96.8503,96.9803,44228.0
2019-10-15 10:00:00,111.88,112.1,111.88,111.92,32907.0,96.989,97.1797,96.989,97.0236,32907.0
2019-10-15 10:10:00,111.94,112.21,111.89,112.07,34815.0,97.041,97.275,96.9976,97.1537,34815.0
2019-10-15 10:20:00,112.08,112.26,112.06,112.19,96349.0,97.1623,97.3184,97.145,97.2577,96349.0
2019-10-15 10:30:00,112.2,112.23,112.06,112.07,35835.0,97.2664,97.2924,97.145,97.1537,35835.0
2019-10-15 10:40:00,112.11,112.28,112.05,112.06,62650.0,97.1883,97.3357,97.1363,97.145,62650.0
2019-10-15 10:50:00,112.07,112.15,112.01,112.1,40015.0,97.1537,97.223,97.1017,97.1797,40015.0
2019-10-15 11:00:00,112.09,112.15,111.91,111.95,38591.0,97.171,97.223,97.015,97.0496,38591.0
2019-10-15 11:10:00,111.91,112.02,111.85,111.99,29130.0,97.015,97.1103,96.963,97.0843,29130.0
2019-10-15 11:20:00,111.98,112.04,111.8,111.99,66733.0,97.0756,97.1277,96.9196,97.0843,66733.0
2019-10-15 11:30:00,111.98,112.06,111.92,111.92,35249.0,97.0756,97.145,97.0236,97.0236,35249.0
2019-10-15 11:40:00,111.95,111.99,111.87,111.96,22912.0,97.0496,97.0843,96.9803,97.0583,22912.0
2019-10-15 11:50:00,111.97,111.99,111.82,111.83,30219.0,97.067,97.0843,96.9369,96.9456,30219.0
2019-10-15 12:00:00,111.85,111.98,111.84,111.93,15401.0,96.963,97.0756,96.9543,97.0323,15401.0
2019-10-15 12:10:00,111.93,112.07,111.92,112.01,28916.0,97.0323,97.1537,97.0236,97.1017,28916.0
2019-10-15 12:20:00,112.02,112.04,111.95,112.0,14065.0,97.1103,97.1277,97.0496,97.093,14065.0
2019-10-15 12:30:00,111.97,112.04,111.96,112.0,36153.0,97.067,97.1277,97.0583,97.093,36153.0
2019-10-15 12:40:00,112.01,112.04,111.97,111.99,18455.0,97.1017,97.1277,97.067,97.0843,18455.0
2019-10-15 12:50:00,111.99,112.17,111.98,112.15,33519.0,97.0843,97.2404,97.0756,97.223,33519.0
2019-10-15 13:00:00,112.16,112.16,111.89,111.9,35742.0,97.2317,97.2317,96.9976,97.0063,35742.0
2019-10-15 13:10:00,111.9,112.0,111.89,111.94,16730.0,97.0063,97.093,96.9976,97.041,16730.0
2019-10-15 13:20:00,111.95,111.98,111.88,111.94,40713.0,97.0496,97.0756,96.989,97.041,40713.0
2019-10-15 13:30:00,111.95,111.97,111.84,111.95,28027.0,97.0496,97.067,96.9543,97.0496,28027.0
2019-10-15 13:40:00,111.93,111.99,111.84,111.99,23510.0,97.0323,97.0843,96.9543,97.0843,23510.0
2019-10-15 13:50:00,111.99,112.06,111.84,111.87,40594.0,97.0843,97.145,96.9543,96.9803,40594.0
2019-10-15 14:00:00,111.86,111.89,111.81,111.87,28027.0,96.9716,96.9976,96.9283,96.9803,28027.0
2019-10-15 14:10:00,111.85,111.95,111.85,111.95,16157.0,96.963,97.0496,96.963,97.0496,16157.0
2019-10-15 14:20:00,111.92,111.99,111.88,111.98,17492.0,97.0236,97.0843,96.989,97.0756,17492.0
2019-10-15 14:30:00,111.98,112.09,111.96,112.03,27198.0,97.0756,97.171,97.0583,97.119,27198.0
2019-10-15 14:40:00,112.03,112.09,112.02,112.08,39501.0,97.119,97.171,97.1103,97.1623,39501.0
2019-10-15 14:50:00,112.07,112.11,112.04,112.09,33041.0,97.1537,97.1883,97.1277,97.171,33041.0
2019-10-15 15:00:00,112.07,112.09,112.04,112.06,26113.0,97.1537,97.171,97.1277,97.145,26113.0
2019-10-15 15:10:00,112.07,112.09,112.0,112.08,32400.0,97.1537,97.171,97.093,97.1623,32400.0
2019-10-15 15:20:00,112.07,112.1,112.04,112.09,40936.0,97.1537,97.1797,97.1277,97.171,40936.0
2019-10-15 15:30:00,112.09,112.1,111.95,112.03,46112.0,97.171,97.1797,97.0496,97.119,46112.0
2019-10-15 15:40:00,112.02,112.03,111.93,111.95,63204.0,97.1103,97.119,97.0323,97.0496,63204.0
2019-10-15 15:50:00,111.95,112.02,111.86,111.89,197363.0,97.0496,97.1103,96.9716,96.9976,197363.0
2019-10-16 09:30:00,111.79,111.97,111.44,111.76,111404.0,96.9109,97.067,96.6075,96.8849,111404.0
2019-10-16 09:40:00,111.71,112.0,111.7,111.86,80226.0,96.8416,97.093,96.8329,96.9716,80226.0
2019-10-16 09:50:00,111.86,111.86,111.5,111.74,69468.0,96.9716,96.9716,96.6595,96.8676,69468.0
2019-10-16 10:00:00,111.64,111.71,111.45,111.56,42630.0,96.7809,96.8416,96.6162,96.7116,42630.0
2019-10-16 10:10:00,111.57,111.62,111.46,111.57,26601.0,96.7202,96.7636,96.6249,96.7202,26601.0
2019-10-16 10:20:00,111.57,111.75,111.56,111.65,42209.0,96.7202,96.8763,96.7116,96.7896,42209.0
2019-10-16 10:30:00,111.66,111.82,111.64,111.74,30235.0,96.7982,96.9369,96.7809,96.8676,30235.0
2019-10-16 10:40:00,111.77,111.82,111.7,111.73,26161.0,96.8936,96.9369,96.8329,96.8589,26161.0
2019-10-16 10:50:00,111.74,111.84,111.6,111.65,44866.0,96.8676,96.9543,96.7462,96.7896,44866.0
2019-10-16 11:00:00,111.65,111.76,111.5,111.53,39904.0,96.7896,96.8849,96.6595,96.6855,39904.0
2019-10-16 11:10:00,111.53,111.76,111.44,111.7,64014.0,96.6855,96.8849,96.6075,96.8329,64014.0
2019-10-16 11:20:00,111.7,111.74,111.67,111.68,27688.0,96.8329,96.8676,96.8069,96.8156,27688.0
2019-10-16 11:30:00,111.69,111.7,111.52,111.64,21674.0,96.8242,96.8329,96.6769,96.7809,21674.0
2019-10-16 11:40:00,111.64,111.7,111.52,111.7,21795.0,96.7809,96.8329,96.6769,96.8329,21795.0
2019-10-16 11:50:00,111.7,111.74,111.65,111.66,20674.0,96.8329,96.8676,96.7896,96.7982,20674.0
2019-10-16 12:00:00,111.67,111.73,111.64,111.64,20570.0,96.8069,96.8589,96.7809,96.7809,20570.0
2019-10-16 12:10:00,111.65,111.67,111.48,111.5,41880.0,96.7896,96.8069,96.6422,96.6595,41880.0
2019-10-16 12:20:00,111.48,111.52,111.38,111.44,45755.0,96.6422,96.6769,96.5555,96.6075,45755.0
2019-10-16 12:30:00,111.43,111.51,111.38,111.49,45564.0,96.5989,96.6682,96.5555,96.6509,45564.0
2019-10-16 12:40:00,111.48,111.49,111.37,111.39,24525.0,96.6422,96.6509,96.5468,96.5642,24525.0
2019-10-16 12:50:00,111.4,111.5,111.36,111.5,30411.0,96.5728,96.6595,96.5382,96.6595,30411.0
2019-10-16 13:00:00,111.5,111.53,111.43,111.44,18117.0,96.6595,96.6855,96.5989,96.6075,18117.0
2019-10-16 13:10:00,111.44,111.48,111.29,111.32,34333.0,96.6075,96.6422,96.4775,96.5035,34333.0
2019-10-16 13:20:00,111.32,111.35,111.18,111.24,29719.0,96.5035,96.5295,96.3821,96.4341,29719.0
2019-10-16 13:30:00,111.24,111.45,111.22,111.41,27745.0,96.4341,96.6162,96.4168,96.5815,27745.0
2019-10-16 13:40:00,111.41,111.51,111.36,111.51,30322.0,96.5815,96.6682,96.5382,96.6682,30322.0
2019-10-16 13:50:00,111.52,111.72,111.52,111.7,26179.0,96.6769,96.8503,96.6769,96.8329,26179.0
2019-10-16 14:00:00,111.72,111.75,111.64,111.72,26460.0,96.8503,96.8763,96.7809,96.8503,26460.0
2019-10-16 14:10:00,111.73,111.8,111.71,111.79,30061.0,96.8589,96.9196,96.8416,96.9109,30061.0
2019-10-16 14:20:00,111.79,111.82,111.71,111.72,36962.0,96.9109,96.9369,96.8416,96.8503,36962.0
2019-10-16 14:30:00,111.72,111.94,111.72,111.88,24911.0,96.8503,97.041,96.8503,96.989,24911.0
2019-10-16 14:40:00,111.9,111.98,111.88,111.91,26701.0,97.0063,97.0756,96.989,97.015,26701.0
2019-10-16 14:50:00,111.92,111.97,111.91,111.95,20744.0,97.0236,97.067,97.015,97.0496,20744.0
2019-10-16 15:00:00,111.94,111.96,111.91,111.94,25015.0,97.041,97.0583,97.015,97.041,25015.0
2019-10-16 15:10:00,111.93,111.94,111.78,111.88,26562.0,97.0323,97.041,96.9023,96.989,26562.0
2019-10-16 15:20:00,111.86,111.96,111.86,111.92,21370.0,96.9716,97.0583,96.9716,97.0236,21370.0
2019-10-16 15:30:00,111.92,111.96,111.89,111.95,31735.0,97.0236,97.0583,96.9976,97.0496,31735.0
2019-10-16 15:40:00,111.94,112.04,111.92,111.95,78413.0,97.041,97.1277,97.0236,97.0496,78413.0
2019-10-16 15:50:00,111.96,112.21,111.96,112.18,159653.0,97.0583,97.275,97.0583,97.249,159653.0
2019-10-17 09:30:00,112.41,112.7,112.34,112.62,104333.0,97.4484,97.6998,97.3877,97.6305,104333.0
2019-10-17 09:40:00,112.65,112.94,112.59,112.88,67738.0,97.6565,97.9079,97.6045,97.8559,67738.0
2019-10-17 09:50:00,112.89,113.71,112.79,113.53,309314.0,97.8645,98.5754,97.7778,98.4193,309314.0
2019-10-17 10:00:00,113.48,113.48,113.15,113.15,185743.0,98.376,98.376,98.0899,98.0899,185743.0
2019-10-17 10:10:00,113.15,113.24,113.03,113.13,61715.0,98.0899,98.1679,97.9859,98.0726,61715.0
2019-10-17 10:20:00,113.11,113.21,113.05,113.21,65758.0,98.0552,98.1419,98.0032,98.1419,65758.0
2019-10-17 10:30:00,113.19,113.39,113.07,113.07,52998.0,98.1246,98.298,98.0206,98.0206,52998.0
2019-10-17 10:40:00,113.08,113.09,112.82,112.87,74827.0,98.0292,98.0379,97.8038,97.8472,74827.0
2019-10-17 10:50:00,112.87,112.95,112.8,112.85,41999.0,97.8472,97.9165,97.7865,97.8299,41999.0
2019-10-17 11:00:00,112.84,112.87,112.67,112.86,73133.0,97.8212,97.8472,97.6738,97.8385,73133.0
2019-10-17 11:10:00,112.84,113.0,112.84,112.96,29087.0,97.8212,97.9599,97.8212,97.9252,29087.0
2019-10-17 11:20:00,112.95,113.13,112.88,113.02,39823.0,97.9165,98.0726,97.8559,97.9772,39823.0
2019-10-17 11:30:00,113.03,113.19,113.03,113.18,24398.0,97.9859,98.1246,97.9859,98.1159,24398.0
2019-10-17 11:40:00,113.18,113.25,113.12,113.22,30341.0,98.1159,98.1766,98.0639,98.1506,30341.0
2019-10-17 11:50:00,113.25,113.25,113.05,113.11,30258.0,98.1766,98.1766,98.0032,98.0552,30258.0
2019-10-17 12:00:00,113.12,113.15,112.91,113.1,41674.0,98.0639,98.0899,97.8819,98.0466,41674.0
2019-10-17 12:10:00,113.1,113.11,112.98,113.02,25869.0,98.0466,98.0552,97.9426,97.9772,25869.0
2019-10-17 12:20:00,113.03,113.23,113.02,113.09,32652.0,97.9859,98.1593,97.9772,98.0379,32652.0
2019-10-17 12:30:00,113.09,113.31,113.08,113.24,36416.0,98.0379,98.2286,98.0292,98.1679,36416.0
2019-10-17 12:40:00,113.25,113.25,113.19,113.19,20171.0,98.1766,98.1766,98.1246,98.1246,20171.0
2019-10-17 12:50:00,113.21,113.27,113.21,113.27,32066.0,98.1419,98.194,98.1419,98.194,32066.0
2019-10-17 13:00:00,113.26,113.27,113.12,113.14,38709.0,98.1853,98.194,98.0639,98.0813,38709.0
2019-10-17 13:10:00,113.14,113.22,113.13,113.2,28821.0,98.0813,98.1506,98.0726,98.1333,28821.0
2019-10-17 13:20:00,113.2,113.24,113.18,113.18,22059.0,98.1333,98.1679,98.1159,98.1159,22059.0
2019-10-17 13:30:00,113.2,113.26,113.2,113.23,28431.0,98.1333,98.1853,98.1333,98.1593,28431.0
2019-10-17 13:40:00,113.24,113.31,113.19,113.26,63660.0,98.1679,98.2286,98.1246,98.1853,63660.0
2019-10-17 13:50:00,113.26,113.28,113.18,113.22,32964.0,98.1853,98.2026,98.1159,98.1506,32964.0
2019-10-17 14:00:00,113.22,113.23,113.12,113.23,35256.0,98.1506,98.1593,98.0639,98.1593,35256.0
2019-10-17 14:10:00,113.23,113.28,113.19,113.23,49784.0,98.1593,98.2026,98.1246,98.1593,49784.0
2019-10-17 14:20:00,113.21,113.26,113.17,113.2,31657.0,98.1419,98.1853,98.1073,98.1333,31657.0
2019-10-17 14:30:00,113.21,113.32,113.17,113.32,45256.0,98.1419,98.2373,98.1073,98.2373,45256.0
2019-10-17 14:40:00,113.35,113.43,113.32,113.41,34169.0,98.2633,98.3327,98.2373,98.3153,34169.0
2019-10-17 14:50:00,113.42,113.56,113.4,113.55,44937.0,98.324,98.4454,98.3066,98.4367,44937.0
2019-10-17 15:00:00,113.56,113.61,113.53,113.53,76267.0,98.4454,98.4887,98.4193,98.4193,76267.0
2019-10-17 15:10:00,113.52,113.58,113.51,113.55,62143.0,98.4107,98.4627,98.402,98.4367,62143.0
2019-10-17 15:20:00,113.57,113.59,113.5,113.55,52141.0,98.454,98.4714,98.3933,98.4367,52141.0
2019-10-17 15:30:00,113.57,113.62,113.51,113.57,81871.0,98.454,98.4974,98.402,98.454,81871.0
2019-10-17 15:40:00,113.57,113.61,113.45,113.46,104128.0,98.454,98.4887,98.35,98.3587,104128.0
2019-10-17 15:50:00,113.45,113.5,113.18,113.19,250026.0,98.35,98.3933,98.1159,98.1246,250026.0
2019-10-18 09:30:00,112.86,113.16,112.39,113.15,291112.0,97.8385,98.0986,97.4311,98.0899,291112.0
2019-10-18 09:40:00,113.2,113.3,113.01,113.21,75405.0,98.1333,98.22,97.9686,98.1419,75405.0
2019-10-18 09:50:00,113.19,113.74,113.06,113.69,94934.0,98.1246,98.6014,98.0119,98.5581,94934.0
2019-10-18 10:00:00,113.69,113.72,113.13,113.21,97064.0,98.5581,98.5841,98.0726,98.1419,97064.0
2019-10-18 10:10:00,113.23,113.29,112.89,112.96,104635.0,98.1593,98.2113,97.8645,97.9252,104635.0
2019-10-18 10:20:00,112.93,113.05,112.89,113.02,67825.0,97.8992,98.0032,97.8645,97.9772,67825.0
2019-10-18 10:30:00,113.04,113.14,112.79,112.98,91312.0,97.9946,98.0813,97.7778,97.9426,91312.0
2019-10-18 10:40:00,112.98,113.23,112.96,113.22,53966.0,97.9426,98.1593,97.9252,98.1506,53966.0
2019-10-18 10:50:00,113.23,113.27,113.08,113.11,39816.0,98.1593,98.194,98.0292,98.0552,39816.0
2019-10-18 11:00:00,113.1,113.19,113.03,113.06,29320.0,98.0466,98.1246,97.9859,98.0119,29320.0
2019-10-18 11:10:00,113.05,113.14,112.96,113.09,56319.0,98.0032,98.0813,97.9252,98.0379,56319.0
2019-10-18 11:20:00,113.08,113.16,112.96,113.1,29627.0,98.0292,98.0986,97.9252,98.0466,29627.0
2019-10-18 11:30:00,113.11,113.13,112.95,113.05,22563.0,98.0552,98.0726,97.9165,98.0032,22563.0
2019-10-18 11:40:00,113.04,113.07,112.88,112.95,35598.0,97.9946,98.0206,97.8559,97.9165,35598.0
2019-10-18 11:50:00,112.94,112.99,112.76,112.76,38493.0,97.9079,97.9512,97.7518,97.7518,38493.0
2019-10-18 12:00:00,112.75,112.9,112.69,112.74,52549.0,97.7432,97.8732,97.6911,97.7345,52549.0
2019-10-18 12:10:00,112.73,112.82,112.67,112.7,47473.0,97.7258,97.8038,97.6738,97.6998,47473.0
2019-10-18 12:20:00,112.7,112.77,112.58,112.74,50549.0,97.6998,97.7605,97.5958,97.7345,50549.0
2019-10-18 12:30:00,112.73,113.13,112.7,113.09,31951.0,97.7258,98.0726,97.6998,98.0379,31951.0
2019-10-18 12:40:00,113.07,113.13,113.03,113.06,20876.0,98.0206,98.0726,97.9859,98.0119,20876.0
2019-10-18 12:50:00,113.05,113.3,113.04,113.3,34172.0,98.0032,98.22,97.9946,98.22,34172.0
2019-10-18 13:00:00,113.3,113.3,113.1,113.18,36264.0,98.22,98.22,98.0466,98.1159,36264.0
2019-10-18 13:10:00,113.22,113.31,113.15,113.26,23432.0,98.1506,98.2286,98.0899,98.1853,23432.0
2019-10-18 13:20:00,113.26,113.37,113.23,113.26,26753.0,98.1853,98.2806,98.1593,98.1853,26753.0
2019-10-18 13:30:00,113.27,113.33,113.26,113.32,16545.0,98.194,98.246,98.1853,98.2373,16545.0
2019-10-18 13:40:00,113.34,113.47,113.33,113.47,21848.0,98.2546,98.3673,98.246,98.3673,21848.0
2019-10-18 13:50:00,113.48,113.58,113.35,113.4,23157.0,98.376,98.4627,98.2633,98.3066,23157.0
2019-10-18 14:00:00,113.39,113.42,113.28,113.34,23228.0,98.298,98.324,98.2026,98.2546,23228.0
2019-10-18 14:10:00,113.33,113.36,113.23,113.25,23842.0,98.246,98.272,98.1593,98.1766,23842.0
2019-10-18 14:20:00,113.26,113.33,113.2,113.29,22298.0,98.1853,98.246,98.1333,98.2113,22298.0
2019-10-18 14:30:00,113.31,113.31,113.13,113.14,16695.0,98.2286,98.2286,98.0726,98.0813,16695.0
2019-10-18 14:40:00,113.13,113.26,113.11,113.18,28699.0,98.0726,98.1853,98.0552,98.1159,28699.0
2019-10-18 14:50:00,113.17,113.3,113.12,113.27,30673.0,98.1073,98.22,98.0639,98.194,30673.0
2019-10-18 15:00:00,113.3,113.44,113.27,113.32,32535.0,98.22,98.3413,98.194,98.2373,32535.0
2019-10-18 15:10:00,113.31,113.35,113.17,113.2,51691.0,98.2286,98.2633,98.1073,98.1333,51691.0
2019-10-18 15:20:00,113.2,113.26,113.09,113.09,28588.0,98.1333,98.1853,98.0379,98.0379,28588.0
2019-10-18 15:30:00,113.09,113.11,112.98,113.01,53634.0,98.0379,98.0552,97.9426,97.9686,53634.0
2019-10-18 15:40:00,113.01,113.03,112.92,112.99,82216.0,97.9686,97.9859,97.8905,97.9512,82216.0
2019-10-18 15:50:00,112.99,113.16,112.8,112.8,206522.0,97.9512,98.0986,97.7865,97.7865,206522.0
2019-10-21 09:30:00,113.32,113.81,113.32,113.7,78649.0,98.2373,98.6621,98.2373,98.5667,78649.0
2019-10-21 09:40:00,113.72,113.73,113.32,113.47,54376.0,98.5841,98.5927,98.2373,98.3673,54376.0
2019-10-21 09:50:00,113.48,113.54,113.28,113.38,41632.0,98.376,98.428,98.2026,98.2893,41632.0
2019-10-21 10:00:00,113.36,113.47,113.23,113.41,36052.0,98.272,98.3673,98.1593,98.3153,36052.0
2019-10-21 10:10:00,113.39,113.39,113.19,113.29,33548.0,98.298,98.298,98.1246,98.2113,33548.0
2019-10-21 10:20:00,113.3,113.47,113.28,113.42,46237.0,98.22,98.3673,98.2026,98.324,46237.0
2019-10-21 10:30:00,113.43,113.45,113.35,113.44,38365.0,98.3327,98.35,98.2633,98.3413,38365.0
2019-10-21 10:40:00,113.43,113.45,113.24,113.25,35239.0,98.3327,98.35,98.1679,98.1766,35239.0
2019-10-21 10:50:00,113.27,113.27,113.11,113.16,47433.0,98.194,98.194,98.0552,98.0986,47433.0
2019-10-21 11:00:00,113.19,113.25,113.13,113.17,32217.0,98.1246,98.1766,98.0726,98.1073,32217.0
2019-10-21 11:10:00,113.17,113.38,113.12,113.37,27877.0,98.1073,98.2893,98.0639,98.2806,27877.0
2019-10-21 11:20:00,113.36,113.45,113.36,113.4,36598.0,98.272,98.35,98.272,98.3066,36598.0
2019-10-21 11:30:00,113.41,113.43,113.24,113.33,33614.0,98.3153,98.3327,98.1679,98.246,33614.0
2019-10-21 11:40:00,113.34,113.42,113.29,113.32,35642.0,98.2546,98.324,98.2113,98.2373,35642.0
2019-10-21 11:50:00,113.31,113.36,113.27,113.34,21842.0,98.2286,98.272,98.194,98.2546,21842.0
2019-10-21 12:00:00,113.32,113.35,113.28,113.29,55694.0,98.2373,98.2633,98.2026,98.2113,55694.0
2019-10-21 12:10:00,113.29,113.46,113.28,113.43,36733.0,98.2113,98.3587,98.2026,98.3327,36733.0
2019-10-21 12:20:00,113.43,113.5,113.42,113.44,44444.0,98.3327,98.3933,98.324,98.3413,44444.0
2019-10-21 12:30:00,113.44,113.45,113.4,113.44,27711.0,98.3413,98.35,98.3066,98.3413,27711.0
2019-10-21 12:40:00,113.44,113.45,113.4,113.42,18366.0,98.3413,98.35,98.3066,98.324,18366.0
2019-10-21 12:50:00,113.43,113.46,113.42,113.45,25927.0,98.3327,98.3587,98.324,98.35,25927.0
2019-10-21 13:00:00,113.45,113.5,113.39,113.44,31772.0,98.35,98.3933,98.298,98.3413,31772.0
2019-10-21 13:10:00,113.44,113.46,113.39,113.43,32132.0,98.3413,98.3587,98.298,98.3327,32132.0
2019-10-21 13:20:00,113.42,113.43,113.2,113.24,36155.0,98.324,98.3327,98.1333,98.1679,36155.0
2019-10-21 13:30:00,113.25,113.26,113.01,113.05,79915.0,98.1766,98.1853,97.9686,98.0032,79915.0
2019-10-21 13:40:00,113.03,113.03,112.81,112.88,40964.0,97.9859,97.9859,97.7952,97.8559,40964.0
2019-10-21 13:50:00,112.9,112.91,112.74,112.85,34401.0,97.8732,97.8819,97.7345,97.8299,34401.0
2019-10-21 14:00:00,112.85,113.14,112.82,113.14,32518.0,97.8299,98.0813,97.8038,98.0813,32518.0
2019-10-21 14:10:00,113.13,113.23,113.03,113.22,36094.0,98.0726,98.1593,97.9859,98.1506,36094.0
2019-10-21 14:20:00,113.21,113.35,113.19,113.35,31874.0,98.1419,98.2633,98.1246,98.2633,31874.0
2019-10-21 14:30:00,113.35,113.47,113.32,113.42,36308.0,98.2633,98.3673,98.2373,98.324,36308.0
2019-10-21 14:40:00,113.43,113.47,113.36,113.46,38402.0,98.3327,98.3673,98.272,98.3587,38402.0
2019-10-21 14:50:00,113.47,113.63,113.47,113.53,49133.0,98.3673,98.506,98.3673,98.4193,49133.0
2019-10-21 15:00:00,113.54,113.6,113.5,113.59,35290.0,98.428,98.48,98.3933,98.4714,35290.0
2019-10-21 15:10:00,113.59,113.8,113.58,113.75,55817.0,98.4714,98.6534,98.4627,98.6101,55817.0
2019-10-21 15:20:00,113.74,113.74,113.6,113.66,25736.0,98.6014,98.6014,98.48,98.532,25736.0
2019-10-21 15:30:00,113.65,113.74,113.63,113.65,41232.0,98.5234,98.6014,98.506,98.5234,41232.0
2019-10-21 15:40:00,113.65,113.72,113.62,113.64,52685.0,98.5234,98.5841,98.4974,98.5147,52685.0
2019-10-21 15:50:00,113.64,113.73,113.56,113.71,137101.0,98.5147,98.5927,98.4454,98.5754,137101.0
2019-10-22 09:30:00,113.95,114.38,113.68,114.15,99939.0,98.7834,99.1562,98.5494,98.9568,99939.0
2019-10-22 09:40:00,114.15,114.3,114.0,114.04,48893.0,98.9568,99.0869,98.8268,98.8615,48893.0
2019-10-22 09:50:00,114.03,114.08,113.91,114.05,31834.0,98.8528,98.8961,98.7488,98.8701,31834.0
2019-10-22 10:00:00,114.07,114.07,113.81,113.92,45522.0,98.8875,98.8875,98.6621,98.7574,45522.0
2019-10-22 10:10:00,113.91,113.93,113.82,113.89,33105.0,98.7488,98.7661,98.6707,98.7314,33105.0
2019-10-22 10:20:00,113.87,113.99,113.86,113.91,27185.0,98.7141,98.8181,98.7054,98.7488,27185.0
2019-10-22 10:30:00,113.92,114.21,113.91,114.21,50693.0,98.7574,99.0088,98.7488,99.0088,50693.0
2019-10-22 10:40:00,114.2,114.44,114.16,114.41,65202.0,99.0002,99.2082,98.9655,99.1822,65202.0
2019-10-22 10:50:00,114.41,114.65,114.39,114.43,65913.0,99.1822,99.3903,99.1649,99.1996,65913.0
2019-10-22 11:00:00,114.43,114.44,114.28,114.4,37321.0,99.1996,99.2082,99.0695,99.1736,37321.0
2019-10-22 11:10:00,114.42,114.54,114.35,114.46,41725.0,99.1909,99.2949,99.1302,99.2256,41725.0
2019-10-22 11:20:00,114.47,114.77,114.42,114.73,75174.0,99.2342,99.4943,99.1909,99.4596,75174.0
2019-10-22 11:30:00,114.7,114.83,114.57,114.68,57500.0,99.4336,99.5463,99.3209,99.4163,57500.0
2019-10-22 11:40:00,114.68,114.7,114.57,114.63,50438.0,99.4163,99.4336,99.3209,99.3729,50438.0
2019-10-22 11:50:00,114.65,114.74,114.56,114.63,41772.0,99.3903,99.4683,99.3123,99.3729,41772.0
2019-10-22 12:00:00,114.63,114.71,114.6,114.62,41152.0,99.3729,99.4423,99.3469,99.3643,41152.0
2019-10-22 12:10:00,114.62,114.63,114.57,114.62,48180.0,99.3643,99.3729,99.3209,99.3643,48180.0
2019-10-22 12:20:00,114.62,114.62,114.5,114.51,33765.0,99.3643,99.3643,99.2602,99.2689,33765.0
2019-10-22 12:30:00,114.51,114.51,114.34,114.34,40970.0,99.2689,99.2689,99.1215,99.1215,40970.0
2019-10-22 12:40:00,114.34,114.34,114.19,114.34,62324.0,99.1215,99.1215,98.9915,99.1215,62324.0
2019-10-22 12:50:00,114.35,114.36,114.25,114.29,37794.0,99.1302,99.1389,99.0435,99.0782,37794.0
2019-10-22 13:00:00,114.3,114.32,114.25,114.3,31630.0,99.0869,99.1042,99.0435,99.0869,31630.0
2019-10-22 13:10:00,114.29,114.32,114.09,114.09,37835.0,99.0782,99.1042,98.9048,98.9048,37835.0
2019-10-22 13:20:00,114.09,114.1,113.99,114.0,29469.0,98.9048,98.9135,98.8181,98.8268,29469.0
2019-10-22 13:30:00,114.0,114.07,113.96,114.06,51254.0,98.8268,98.8875,98.7921,98.8788,51254.0
2019-10-22 13:40:00,114.05,114.06,113.89,113.91,38127.0,98.8701,98.8788,98.7314,98.7488,38127.0
2019-10-22 13:50:00,113.9,113.91,113.82,113.84,40177.0,98.7401,98.7488,98.6707,98.6881,40177.0
2019-10-22 14:00:00,113.84,113.86,113.72,113.84,56132.0,98.6881,98.7054,98.5841,98.6881,56132.0
2019-10-22 14:10:00,113.83,113.87,113.74,113.76,41533.0,98.6794,98.7141,98.6014,98.6187,41533.0
2019-10-22 14:20:00,113.75,113.81,113.71,113.78,43689.0,98.6101,98.6621,98.5754,98.6361,43689.0
2019-10-22 14:30:00,113.78,113.83,113.65,113.76,64319.0,98.6361,98.6794,98.5234,98.6187,64319.0
2019-10-22 14:40:00,113.75,113.76,113.64,113.7,53734.0,98.6101,98.6187,98.5147,98.5667,53734.0
2019-10-22 14:50:00,113.72,113.72,113.54,113.65,60267.0,98.5841,98.5841,98.428,98.5234,60267.0
2019-10-22 15:00:00,113.65,113.69,113.59,113.67,55413.0,98.5234,98.5581,98.4714,98.5407,55413.0
2019-10-22 15:10:00,113.66,113.69,113.58,113.66,51823.0,98.532,98.5581,98.4627,98.532,51823.0
2019-10-22 15:20:00,113.66,113.7,113.6,113.6,79391.0,98.532,98.5667,98.48,98.48,79391.0
2019-10-22 15:30:00,113.61,113.73,113.6,113.63,94352.0,98.4887,98.5927,98.48,98.506,94352.0
2019-10-22 15:40:00,113.62,113.68,113.42,113.43,100132.0,98.4974,98.5494,98.324,98.3327,100132.0
2019-10-22 15:50:00,113.42,113.49,113.06,113.17,431320.0,98.324,98.3847,98.0119,98.1073,431320.0
2019-10-23 09:30:00,113.19,113.19,111.12,111.19,266480.0,98.1246,98.1246,96.3301,96.3908,266480.0
2019-10-23 09:40:00,111.18,111.82,110.72,111.32,217575.0,96.3821,96.9369,95.9834,96.5035,217575.0
2019-10-23 09:50:00,111.32,111.63,111.26,111.41,122792.0,96.5035,96.7722,96.4515,96.5815,122792.0
2019-10-23 10:00:00,111.44,111.82,111.33,111.62,192815.0,96.6075,96.9369,96.5122,96.7636,192815.0
2019-10-23 10:10:00,111.61,111.86,111.54,111.56,171151.0,96.7549,96.9716,96.6942,96.7116,171151.0
2019-10-23 10:20:00,111.58,111.59,111.22,111.23,67312.0,96.7289,96.7376,96.4168,96.4255,67312.0
2019-10-23 10:30:00,111.24,111.45,111.15,111.44,63668.0,96.4341,96.6162,96.3561,96.6075,63668.0
2019-10-23 10:40:00,111.47,111.53,111.32,111.45,73393.0,96.6335,96.6855,96.5035,96.6162,73393.0
2019-10-23 10:50:00,111.48,111.62,111.39,111.5,81167.0,96.6422,96.7636,96.5642,96.6595,81167.0
2019-10-23 11:00:00,111.51,111.69,111.49,111.54,89081.0,96.6682,96.8242,96.6509,96.6942,89081.0
2019-10-23 11:10:00,111.54,111.54,111.35,111.4,58390.0,96.6942,96.6942,96.5295,96.5728,58390.0
2019-10-23 11:20:00,111.38,111.43,111.26,111.43,39450.0,96.5555,96.5989,96.4515,96.5989,39450.0
2019-10-23 11:30:00,111.41,111.51,111.38,111.41,35859.0,96.5815,96.6682,96.5555,96.5815,35859.0
2019-10-23 11:40:00,111.4,111.41,111.34,111.36,50912.0,96.5728,96.5815,96.5208,96.5382,50912.0
2019-10-23 11:50:00,111.34,111.43,111.28,111.29,62026.0,96.5208,96.5989,96.4688,96.4775,62026.0
2019-10-23 12:00:00,111.27,111.39,111.15,111.35,34099.0,96.4601,96.5642,96.3561,96.5295,34099.0
2019-10-23 12:10:00,111.36,111.4,111.31,111.32,23365.0,96.5382,96.5728,96.4948,96.5035,23365.0
2019-10-23 12:20:00,111.33,111.35,111.24,111.26,16929.0,96.5122,96.5295,96.4341,96.4515,16929.0
2019-10-23 12:30:00,111.25,111.38,111.22,111.34,30956.0,96.4428,96.5555,96.4168,96.5208,30956.0
2019-10-23 12:40:00,111.37,111.37,111.19,111.23,38650.0,96.5468,96.5468,96.3908,96.4255,38650.0
2019-10-23 12:50:00,111.23,111.29,111.21,111.25,12963.0,96.4255,96.4775,96.4081,96.4428,12963.0
2019-10-23 13:00:00,111.24,111.26,111.11,111.11,44117.0,96.4341,96.4515,96.3214,96.3214,44117.0
2019-10-23 13:10:00,111.1,111.13,111.02,111.08,24789.0,96.3128,96.3388,96.2434,96.2954,24789.0
2019-10-23 13:20:00,111.08,111.11,110.97,110.99,31740.0,96.2954,96.3214,96.2001,96.2174,31740.0
2019-10-23 13:30:00,110.99,111.03,110.97,111.0,31374.0,96.2174,96.2521,96.2001,96.2261,31374.0
2019-10-23 13:40:00,111.01,111.06,110.98,110.99,36244.0,96.2348,96.2781,96.2087,96.2174,36244.0
2019-10-23 13:50:00,111.0,111.03,110.97,110.99,31655.0,96.2261,96.2521,96.2001,96.2174,31655.0
2019-10-23 14:00:00,110.99,111.13,110.96,111.05,34894.0,96.2174,96.3388,96.1914,96.2694,34894.0
2019-10-23 14:10:00,111.04,111.05,110.97,111.01,32033.0,96.2608,96.2694,96.2001,96.2348,32033.0
2019-10-23 14:20:00,111.02,111.06,110.95,110.96,26315.0,96.2434,96.2781,96.1827,96.1914,26315.0
2019-10-23 14:30:00,110.96,110.98,110.79,110.88,53722.0,96.1914,96.2087,96.044,96.1221,53722.0
2019-10-23 14:40:00,110.89,111.06,110.89,111.01,72728.0,96.1307,96.2781,96.1307,96.2348,72728.0
2019-10-23 14:50:00,111.01,111.04,110.93,110.98,28122.0,96.2348,96.2608,96.1654,96.2087,28122.0
2019-10-23 15:00:00,111.0,111.05,110.9,111.01,45500.0,96.2261,96.2694,96.1394,96.2348,45500.0
2019-10-23 15:10:00,111.01,111.02,110.84,110.91,56202.0,96.2348,96.2434,96.0874,96.1481,56202.0
2019-10-23 15:20:00,110.92,111.12,110.91,111.03,55046.0,96.1567,96.3301,96.1481,96.2521,55046.0
2019-10-23 15:30:00,111.02,112.24,111.02,111.62,916859.0,96.2434,97.301,96.2434,96.7636,916859.0
2019-10-23 15:40:00,111.63,111.63,111.34,111.55,182561.0,96.7722,96.7722,96.5208,96.7029,182561.0
2019-10-23 15:50:00,111.54,111.71,111.25,111.26,395938.0,96.6942,96.8416,96.4428,96.4515,395938.0
2019-10-24 09:30:00,111.83,112.0,111.0,111.05,177490.0,96.9456,97.093,96.2261,96.2694,177490.0
2019-10-24 09:40:00,111.07,111.21,110.89,111.07,120708.0,96.2868,96.4081,96.1307,96.2868,120708.0
2019-10-24 09:50:00,111.05,111.18,110.79,111.03,92804.0,96.2694,96.3821,96.044,96.2521,92804.0
2019-10-24 10:00:00,111.03,111.36,111.02,111.26,91073.0,96.2521,96.5382,96.2434,96.4515,91073.0
2019-10-24 10:10:00,111.26,111.41,111.02,111.37,111153.0,96.4515,96.5815,96.2434,96.5468,111153.0
2019-10-24 10:20:00,111.36,111.37,111.15,111.17,56735.0,96.5382,96.5468,96.3561,96.3735,56735.0
2019-10-24 10:30:00,111.16,111.17,110.97,111.15,71974.0,96.3648,96.3735,96.2001,96.3561,71974.0
2019-10-24 10:40:00,111.15,111.34,111.09,111.26,37467.0,96.3561,96.5208,96.3041,96.4515,37467.0
2019-10-24 10:50:00,111.29,111.3,111.17,111.22,44437.0,96.4775,96.4862,96.3735,96.4168,44437.0
2019-10-24 11:00:00,111.22,111.43,111.21,111.32,78914.0,96.4168,96.5989,96.4081,96.5035,78914.0
2019-10-24 11:10:00,111.32,111.36,111.22,111.23,49978.0,96.5035,96.5382,96.4168,96.4255,49978.0
2019-10-24 11:20:00,111.23,111.31,111.13,111.16,71077.0,96.4255,96.4948,96.3388,96.3648,71077.0
2019-10-24 11:30:00,111.17,111.33,111.14,111.2,59198.0,96.3735,96.5122,96.3475,96.3995,59198.0
2019-10-24 11:40:00,111.21,111.23,111.14,111.14,30132.0,96.4081,96.4255,96.3475,96.3475,30132.0
2019-10-24 11:50:00,111.15,111.18,111.04,111.07,36882.0,96.3561,96.3821,96.2608,96.2868,36882.0
2019-10-24 12:00:00,111.08,111.13,110.98,111.0,51127.0,96.2954,96.3388,96.2087,96.2261,51127.0
2019-10-24 12:10:00,111.0,111.0,110.72,110.79,47481.0,96.2261,96.2261,95.9834,96.044,47481.0
2019-10-24 12:20:00,110.81,110.91,110.68,110.85,25025.0,96.0614,96.1481,95.9487,96.0961,25025.0
2019-10-24 12:30:00,110.86,111.03,110.86,110.94,33171.0,96.1047,96.2521,96.1047,96.1741,33171.0
2019-10-24 12:40:00,110.94,110.97,110.84,110.84,17901.0,96.1741,96.2001,96.0874,96.0874,17901.0
2019-10-24 12:50:00,110.83,110.88,110.75,110.77,30710.0,96.0787,96.1221,96.0094,96.0267,30710.0
2019-10-24 13:00:00,110.78,110.87,110.77,110.79,31724.0,96.0354,96.1134,96.0267,96.044,31724.0
2019-10-24 13:10:00,110.79,110.87,110.75,110.86,29007.0,96.044,96.1134,96.0094,96.1047,29007.0
2019-10-24 13:20:00,110.85,110.91,110.72,110.8,26629.0,96.0961,96.1481,95.9834,96.0527,26629.0
2019-10-24 13:30:00,110.8,110.88,110.69,110.69,46987.0,96.0527,96.1221,95.9573,95.9573,46987.0
2019-10-24 13:40:00,110.7,110.75,110.51,110.55,31200.0,95.966,96.0094,95.8013,95.836,31200.0
2019-10-24 13:50:00,110.56,110.56,110.38,110.38,59527.0,95.8446,95.8446,95.6886,95.6886,59527.0
2019-10-24 14:00:00,110.38,110.4,110.19,110.36,50915.0,95.6886,95.7059,95.5239,95.6713,50915.0
2019-10-24 14:10:00,110.37,110.63,110.2,110.21,317666.0,95.6799,95.9053,95.5326,95.5412,317666.0
2019-10-24 14:20:00,110.21,110.25,110.02,110.03,58825.0,95.5412,95.5759,95.3765,95.3852,58825.0
2019-10-24 14:30:00,110.02,110.22,110.01,110.2,57940.0,95.3765,95.5499,95.3679,95.5326,57940.0
2019-10-24 14:40:00,110.2,110.33,110.16,110.27,38984.0,95.5326,95.6453,95.4979,95.5932,38984.0
2019-10-24 14:50:00,110.27,110.32,110.23,110.29,35225.0,95.5932,95.6366,95.5586,95.6106,35225.0
2019-10-24 15:00:00,110.3,110.4,110.28,110.31,43135.0,95.6193,95.7059,95.6019,95.6279,43135.0
2019-10-24 15:10:00,110.31,110.34,110.22,110.23,51610.0,95.6279,95.6539,95.5499,95.5586,51610.0
2019-10-24 15:20:00,110.24,110.32,110.19,110.23,67802.0,95.5672,95.6366,95.5239,95.5586,67802.0
2019-10-24 15:30:00,110.23,110.23,110.14,110.2,95376.0,95.5586,95.5586,95.4806,95.5326,95376.0
2019-10-24 15:40:00,110.2,110.21,110.12,110.15,140241.0,95.5326,95.5412,95.4632,95.4892,140241.0
2019-10-24 15:50:00,110.15,110.38,110.14,110.2,362524.0,95.4892,95.6886,95.4806,95.5326,362524.0
2019-10-25 09:30:00,109.92,109.99,109.14,109.93,285478.0,95.2898,95.3505,94.6136,95.2985,285478.0
2019-10-25 09:40:00,109.93,109.95,109.25,109.46,169541.0,95.2985,95.3158,94.709,94.8911,169541.0
2019-10-25 09:50:00,109.49,109.75,109.42,109.46,108792.0,94.9171,95.1425,94.8564,94.8911,108792.0
2019-10-25 10:00:00,109.46,109.53,108.67,108.69,228549.0,94.8911,94.9517,94.2062,94.2235,228549.0
2019-10-25 10:10:00,108.69,109.14,108.53,109.12,149066.0,94.2235,94.6136,94.0848,94.5963,149066.0
2019-10-25 10:20:00,109.12,109.2,109.03,109.19,95502.0,94.5963,94.6657,94.5183,94.657,95502.0
2019-10-25 10:30:00,109.19,109.44,109.09,109.39,96331.0,94.657,94.8737,94.5703,94.8304,96331.0
2019-10-25 10:40:00,109.38,109.42,109.18,109.35,55356.0,94.8217,94.8564,94.6483,94.7957,55356.0
2019-10-25 10:50:00,109.32,109.55,109.3,109.5,129301.0,94.7697,94.9691,94.7524,94.9257,129301.0
2019-10-25 11:00:00,109.49,109.59,109.37,109.43,65302.0,94.9171,95.0038,94.813,94.8651,65302.0
2019-10-25 11:10:00,109.42,109.83,109.41,109.79,77620.0,94.8564,95.2118,94.8477,95.1771,77620.0
2019-10-25 11:20:00,109.77,109.83,109.67,109.73,68889.0,95.1598,95.2118,95.0731,95.1251,68889.0
2019-10-25 11:30:00,109.73,109.76,109.5,109.5,49195.0,95.1251,95.1511,94.9257,94.9257,49195.0
2019-10-25 11:40:00,109.5,109.61,109.49,109.59,56291.0,94.9257,95.0211,94.9171,95.0038,56291.0
2019-10-25 11:50:00,109.6,109.6,109.33,109.38,70701.0,95.0124,95.0124,94.7784,94.8217,70701.0
2019-10-25 12:00:00,109.38,109.43,109.29,109.38,99476.0,94.8217,94.8651,94.7437,94.8217,99476.0
2019-10-25 12:10:00,109.38,109.43,109.33,109.39,45688.0,94.8217,94.8651,94.7784,94.8304,45688.0
2019-10-25 12:20:00,109.39,109.44,109.35,109.38,73455.0,94.8304,94.8737,94.7957,94.8217,73455.0
2019-10-25 12:30:00,109.38,109.39,109.25,109.25,59630.0,94.8217,94.8304,94.709,94.709,59630.0
2019-10-25 12:40:00,109.26,109.29,109.04,109.06,56644.0,94.7177,94.7437,94.527,94.5443,56644.0
2019-10-25 12:50:00,109.05,109.09,108.91,108.96,97195.0,94.5356,94.5703,94.4143,94.4576,97195.0
2019-10-25 13:00:00,108.97,109.02,108.95,108.98,99211.0,94.4663,94.5096,94.4489,94.4749,99211.0
2019-10-25 13:10:00,108.98,109.14,108.89,108.92,91098.0,94.4749,94.6136,94.3969,94.4229,91098.0
2019-10-25 13:20:00,108.92,109.22,108.87,109.22,104206.0,94.4229,94.683,94.3796,94.683,104206.0
2019-10-25 13:30:00,109.22,109.29,108.94,108.95,56926.0,94.683,94.7437,94.4403,94.4489,56926.0
2019-10-25 13:40:00,108.95,109.09,108.88,109.0,67411.0,94.4489,94.5703,94.3883,94.4923,67411.0
2019-10-25 13:50:00,108.99,109.08,108.93,109.06,81522.0,94.4836,94.5616,94.4316,94.5443,81522.0
2019-10-25 14:00:00,109.06,109.22,108.97,109.16,88577.0,94.5443,94.683,94.4663,94.631,88577.0
2019-10-25 14:10:00,109.16,109.2,109.12,109.16,40464.0,94.631,94.6657,94.5963,94.631,40464.0
2019-10-25 14:20:00,109.16,109.16,109.01,109.06,69982.0,94.631,94.631,94.501,94.5443,69982.0
2019-10-25 14:30:00,109.06,109.06,108.99,109.02,38271.0,94.5443,94.5443,94.4836,94.5096,38271.0
2019-10-25 14:40:00,109.03,109.18,109.0,109.17,90625.0,94.5183,94.6483,94.4923,94.6397,90625.0
2019-10-25 14:50:00,109.18,109.25,109.11,109.14,77862.0,94.6483,94.709,94.5876,94.6136,77862.0
2019-10-25 15:00:00,109.13,109.14,108.97,109.05,115732.0,94.605,94.6136,94.4663,94.5356,115732.0
2019-10-25 15:10:00,109.05,109.09,109.01,109.06,188012.0,94.5356,94.5703,94.501,94.5443,188012.0
2019-10-25 15:20:00,109.06,109.09,109.02,109.03,125148.0,94.5443,94.5703,94.5096,94.5183,125148.0
2019-10-25 15:30:00,109.03,109.25,108.95,109.17,199452.0,94.5183,94.709,94.4489,94.6397,199452.0
2019-10-25 15:40:00,109.18,109.21,109.01,109.02,134311.0,94.6483,94.6743,94.501,94.5096,134311.0
2019-10-25 15:50:00,109.03,109.2,108.97,109.0,478620.0,94.5183,94.6657,94.4663,94.4923,478620.0
2019-10-28 09:30:00,109.17,109.5,109.02,109.36,124113.0,94.6397,94.9257,94.5096,94.8044,124113.0
2019-10-28 09:40:00,109.36,109.87,109.28,109.77,346999.0,94.8044,95.2465,94.735,95.1598,346999.0
2019-10-28 09:50:00,109.77,109.88,109.56,109.68,268639.0,95.1598,95.2552,94.9777,95.0818,268639.0
2019-10-28 10:00:00,109.7,109.75,109.46,109.49,70791.0,95.0991,95.1425,94.8911,94.9171,70791.0
2019-10-28 10:10:00,109.48,109.96,109.48,109.89,48079.0,94.9084,95.3245,94.9084,95.2638,48079.0
2019-10-28 10:20:00,109.89,110.15,109.88,110.04,72948.0,95.2638,95.4892,95.2552,95.3939,72948.0
2019-10-28 10:30:00,110.02,110.03,109.54,109.54,45009.0,95.3765,95.3852,94.9604,94.9604,45009.0
2019-10-28 10:40:00,109.53,109.81,109.51,109.75,117813.0,94.9517,95.1945,94.9344,95.1425,117813.0
2019-10-28 10:50:00,109.76,110.06,109.75,109.82,77481.0,95.1511,95.4112,95.1425,95.2031,77481.0
2019-10-28 11:00:00,109.83,109.92,109.74,109.75,43124.0,95.2118,95.2898,95.1338,95.1425,43124.0
2019-10-28 11:10:00,109.76,109.77,109.62,109.65,25278.0,95.1511,95.1598,95.0298,95.0558,25278.0
2019-10-28 11:20:00,109.65,109.74,109.58,109.73,43441.0,95.0558,95.1338,94.9951,95.1251,43441.0
2019-10-28 11:30:00,109.72,109.72,109.47,109.6,71748.0,95.1165,95.1165,94.8997,95.0124,71748.0
2019-10-28 11:40:00,109.61,109.85,109.6,109.81,37932.0,95.0211,95.2291,95.0124,95.1945,37932.0
2019-10-28 11:50:00,109.83,109.84,109.69,109.77,32418.0,95.2118,95.2205,95.0904,95.1598,32418.0
2019-10-28 12:00:00,109.76,109.94,109.68,109.88,36765.0,95.1511,95.3072,95.0818,95.2552,36765.0
2019-10-28 12:10:00,109.9,109.92,109.79,109.85,99482.0,95.2725,95.2898,95.1771,95.2291,99482.0
2019-10-28 12:20:00,109.85,109.91,109.76,109.76,33227.0,95.2291,95.2812,95.1511,95.1511,33227.0
2019-10-28 12:30:00,109.75,109.78,109.68,109.71,30879.0,95.1425,95.1685,95.0818,95.1078,30879.0
2019-10-28 12:40:00,109.71,109.8,109.68,109.74,48341.0,95.1078,95.1858,95.0818,95.1338,48341.0
2019-10-28 12:50:00,109.73,109.82,109.7,109.7,32333.0,95.1251,95.2031,95.0991,95.0991,32333.0
2019-10-28 13:00:00,109.71,109.77,109.65,109.76,37919.0,95.1078,95.1598,95.0558,95.1511,37919.0
2019-10-28 13:10:00,109.76,109.93,109.75,109.85,115356.0,95.1511,95.2985,95.1425,95.2291,115356.0
2019-10-28 13:20:00,109.86,109.88,109.52,109.81,95083.0,95.2378,95.2552,94.9431,95.1945,95083.0
2019-10-28 13:30:00,109.82,109.82,109.74,109.78,27761.0,95.2031,95.2031,95.1338,95.1685,27761.0
2019-10-28 13:40:00,109.77,109.94,109.75,109.88,255830.0,95.1598,95.3072,95.1425,95.2552,255830.0
2019-10-28 13:50:00,109.88,110.03,109.85,109.95,43400.0,95.2552,95.3852,95.2291,95.3158,43400.0
2019-10-28 14:00:00,109.94,110.07,109.88,110.07,70160.0,95.3072,95.4199,95.2552,95.4199,70160.0
2019-10-28 14:10:00,110.1,110.47,110.1,110.45,60534.0,95.4459,95.7666,95.4459,95.7493,60534.0
2019-10-28 14:20:00,110.46,110.48,110.2,110.23,69503.0,95.758,95.7753,95.5326,95.5586,69503.0
2019-10-28 14:30:00,110.23,110.25,110.06,110.16,48998.0,95.5586,95.5759,95.4112,95.4979,48998.0
2019-10-28 14:40:00,110.16,110.16,110.05,110.11,44632.0,95.4979,95.4979,95.4025,95.4545,44632.0
2019-10-28 14:50:00,110.1,110.1,109.98,110.0,40849.0,95.4459,95.4459,95.3418,95.3592,40849.0
2019-10-28 15:00:00,109.99,109.99,109.84,109.95,108510.0,95.3505,95.3505,95.2205,95.3158,108510.0
2019-10-28 15:10:00,109.95,110.09,109.95,110.04,26691.0,95.3158,95.4372,95.3158,95.3939,26691.0
2019-10-28 15:20:00,110.05,110.05,109.93,109.94,36171.0,95.4025,95.4025,95.2985,95.3072,36171.0
2019-10-28 15:30:00,109.93,109.96,109.89,109.9,39155.0,95.2985,95.3245,95.2638,95.2725,39155.0
2019-10-28 15:40:00,109.9,109.94,109.78,109.86,62498.0,95.2725,95.3072,95.1685,95.2378,62498.0
2019-10-28 15:50:00,109.86,109.91,109.69,109.71,208850.0,95.2378,95.2812,95.0904,95.1078,208850.0
2019-10-29 09:30:00,109.26,109.58,108.65,109.1,116935.0,94.7177,94.9951,94.1889,94.579,116935.0
2019-10-29 09:40:00,109.06,109.19,108.81,108.98,75478.0,94.5443,94.657,94.3276,94.4749,75478.0
2019-10-29 09:50:00,108.99,109.12,108.82,108.84,68120.0,94.4836,94.5963,94.3362,94.3536,68120.0
2019-10-29 10:00:00,108.83,109.13,108.82,109.02,84966.0,94.3449,94.605,94.3362,94.5096,84966.0
2019-10-29 10:10:00,109.01,109.04,108.76,108.87,45155.0,94.501,94.527,94.2842,94.3796,45155.0
2019-10-29 10:20:00,108.87,109.0,108.79,109.0,39698.0,94.3796,94.4923,94.3102,94.4923,39698.0
2019-10-29 10:30:00,109.0,109.08,108.93,108.97,55007.0,94.4923,94.5616,94.4316,94.4663,55007.0
2019-10-29 10:40:00,108.97,108.99,108.79,108.81,40025.0,94.4663,94.4836,94.3102,94.3276,40025.0
2019-10-29 10:50:00,108.81,108.92,108.76,108.85,49229.0,94.3276,94.4229,94.2842,94.3622,49229.0
2019-10-29 11:00:00,108.85,108.93,108.84,108.91,57295.0,94.3622,94.4316,94.3536,94.4143,57295.0
2019-10-29 11:10:00,108.9,108.92,108.63,108.63,49239.0,94.4056,94.4229,94.1715,94.1715,49239.0
2019-10-29 11:20:00,108.62,108.7,108.5,108.69,63189.0,94.1629,94.2322,94.0588,94.2235,63189.0
2019-10-29 11:30:00,108.69,108.72,108.62,108.68,40337.0,94.2235,94.2496,94.1629,94.2149,40337.0
2019-10-29 11:40:00,108.67,108.7,108.54,108.59,34061.0,94.2062,94.2322,94.0935,94.1369,34061.0
2019-10-29 11:50:00,108.59,108.79,108.44,108.54,49010.0,94.1369,94.3102,94.0068,94.0935,49010.0
2019-10-29 12:00:00,108.5,108.55,108.35,108.54,38519.0,94.0588,94.1022,93.9288,94.0935,38519.0
2019-10-29 12:10:00,108.56,108.6,108.49,108.59,26959.0,94.1108,94.1455,94.0502,94.1369,26959.0
2019-10-29 12:20:00,108.57,108.82,108.55,108.81,31512.0,94.1195,94.3362,94.1022,94.3276,31512.0
2019-10-29 12:30:00,108.8,108.91,108.79,108.83,35235.0,94.3189,94.4143,94.3102,94.3449,35235.0
2019-10-29 12:40:00,108.83,108.91,108.8,108.86,28826.0,94.3449,94.4143,94.3189,94.3709,28826.0
2019-10-29 12:50:00,108.86,108.87,108.79,108.84,23938.0,94.3709,94.3796,94.3102,94.3536,23938.0
2019-10-29 13:00:00,108.85,108.92,108.84,108.87,17891.0,94.3622,94.4229,94.3536,94.3796,17891.0
2019-10-29 13:10:00,108.87,108.93,108.83,108.87,29606.0,94.3796,94.4316,94.3449,94.3796,29606.0
2019-10-29 13:20:00,108.88,108.93,108.82,108.86,25051.0,94.3883,94.4316,94.3362,94.3709,25051.0
2019-10-29 13:30:00,108.86,108.87,108.69,108.71,24213.0,94.3709,94.3796,94.2235,94.2409,24213.0
2019-10-29 13:40:00,108.71,108.71,108.55,108.57,33976.0,94.2409,94.2409,94.1022,94.1195,33976.0
2019-10-29 13:50:00,108.55,108.66,108.53,108.66,26591.0,94.1022,94.1975,94.0848,94.1975,26591.0
2019-10-29 14:00:00,108.66,108.67,108.55,108.57,24669.0,94.1975,94.2062,94.1022,94.1195,24669.0
2019-10-29 14:10:00,108.55,108.57,108.51,108.51,30352.0,94.1022,94.1195,94.0675,94.0675,30352.0
2019-10-29 14:20:00,108.51,108.57,108.5,108.54,24452.0,94.0675,94.1195,94.0588,94.0935,24452.0
2019-10-29 14:30:00,108.53,108.57,108.5,108.53,20253.0,94.0848,94.1195,94.0588,94.0848,20253.0
2019-10-29 14:40:00,108.53,108.54,108.36,108.4,29991.0,94.0848,94.0935,93.9375,93.9721,29991.0
2019-10-29 14:50:00,108.4,108.41,108.29,108.32,31422.0,93.9721,93.9808,93.8768,93.9028,31422.0
2019-10-29 15:00:00,108.32,108.32,108.24,108.26,41141.0,93.9028,93.9028,93.8334,93.8508,41141.0
2019-10-29 15:10:00,108.26,108.32,108.17,108.19,40099.0,93.8508,93.9028,93.7728,93.7901,40099.0
2019-10-29 15:20:00,108.2,108.22,108.04,108.07,49176.0,93.7988,93.8161,93.6601,93.6861,49176.0
2019-10-29 15:30:00,108.08,108.09,107.93,108.01,92877.0,93.6947,93.7034,93.5647,93.634,92877.0
2019-10-29 15:40:00,108.02,108.1,107.97,108.01,112588.0,93.6427,93.7121,93.5994,93.634,112588.0
2019-10-29 15:50:00,108.01,108.18,107.95,108.14,249741.0,93.634,93.7814,93.582,93.7467,249741.0
2019-10-30 09:30:00,108.02,108.25,107.58,108.24,82636.0,93.6427,93.8421,93.2613,93.8334,82636.0
2019-10-30 09:40:00,108.28,108.63,108.12,108.59,168171.0,93.8681,94.1715,93.7294,94.1369,168171.0
2019-10-30 09:50:00,108.61,108.77,108.48,108.74,93446.0,94.1542,94.2929,94.0415,94.2669,93446.0
2019-10-30 10:00:00,108.73,108.73,108.38,108.52,85936.0,94.2582,94.2582,93.9548,94.0762,85936.0
2019-10-30 10:10:00,108.54,108.55,107.99,108.02,110380.0,94.0935,94.1022,93.6167,93.6427,110380.0
2019-10-30 10:20:00,107.96,108.07,107.85,107.99,78054.0,93.5907,93.6861,93.4953,93.6167,78054.0
2019-10-30 10:30:00,107.97,108.08,107.8,107.91,51379.0,93.5994,93.6947,93.452,93.5474,51379.0
2019-10-30 10:40:00,107.9,107.99,107.7,107.8,52842.0,93.5387,93.6167,93.3653,93.452,52842.0
2019-10-30 10:50:00,107.81,108.13,107.79,108.1,52489.0,93.4607,93.7381,93.4433,93.7121,52489.0
2019-10-30 11:00:00,108.09,108.24,107.93,108.23,81363.0,93.7034,93.8334,93.5647,93.8248,81363.0
2019-10-30 11:10:00,108.23,108.37,107.87,107.88,70151.0,93.8248,93.9461,93.5127,93.5214,70151.0
2019-10-30 11:20:00,107.87,107.95,107.79,107.84,25793.0,93.5127,93.582,93.4433,93.4867,25793.0
2019-10-30 11:30:00,107.83,107.83,107.62,107.8,100921.0,93.478,93.478,93.296,93.452,100921.0
2019-10-30 11:40:00,107.76,107.93,107.68,107.79,31277.0,93.4173,93.5647,93.348,93.4433,31277.0
2019-10-30 11:50:00,107.8,107.81,107.64,107.71,74843.0,93.452,93.4607,93.3133,93.374,74843.0
2019-10-30 12:00:00,107.72,107.81,107.68,107.81,35135.0,93.3826,93.4607,93.348,93.4607,35135.0
2019-10-30 12:10:00,107.82,107.86,107.76,107.79,30905.0,93.4693,93.504,93.4173,93.4433,30905.0
2019-10-30 12:20:00,107.8,107.89,107.75,107.86,41620.0,93.452,93.53,93.4087,93.504,41620.0
2019-10-30 12:30:00,107.85,107.91,107.79,107.91,30570.0,93.4953,93.5474,93.4433,93.5474,30570.0
2019-10-30 12:40:00,107.92,107.98,107.86,107.9,43072.0,93.556,93.608,93.504,93.5387,43072.0
2019-10-30 12:50:00,107.89,107.89,107.71,107.71,30084.0,93.53,93.53,93.374,93.374,30084.0
2019-10-30 13:00:00,107.7,107.74,107.67,107.7,27565.0,93.3653,93.4,93.3393,93.3653,27565.0
2019-10-30 13:10:00,107.7,107.7,107.44,107.46,89352.0,93.3653,93.3653,93.1399,93.1573,89352.0
2019-10-30 13:20:00,107.46,107.61,107.45,107.56,26156.0,93.1573,93.2873,93.1486,93.2439,26156.0
2019-10-30 13:30:00,107.57,107.63,107.47,107.63,36477.0,93.2526,93.3046,93.1659,93.3046,36477.0
2019-10-30 13:40:00,107.63,107.67,107.51,107.54,33255.0,93.3046,93.3393,93.2006,93.2266,33255.0
2019-10-30 13:50:00,107.53,107.55,107.38,107.44,43440.0,93.2179,93.2353,93.0879,93.1399,43440.0
2019-10-30 14:00:00,107.44,107.46,107.22,107.38,37552.0,93.1399,93.1573,92.9492,93.0879,37552.0
2019-10-30 14:10:00,107.38,107.62,107.34,107.62,24024.0,93.0879,93.296,93.0532,93.296,24024.0
2019-10-30 14:20:00,107.62,107.79,107.58,107.75,37236.0,93.296,93.4433,93.2613,93.4087,37236.0
2019-10-30 14:30:00,107.77,107.77,107.38,107.38,33453.0,93.426,93.426,93.0879,93.0879,33453.0
2019-10-30 14:40:00,107.43,107.68,107.42,107.64,23761.0,93.1312,93.348,93.1226,93.3133,23761.0
2019-10-30 14:50:00,107.63,107.98,107.62,107.94,35425.0,93.3046,93.608,93.296,93.5734,35425.0
2019-10-30 15:00:00,107.93,108.03,107.9,107.94,39248.0,93.5647,93.6514,93.5387,93.5734,39248.0
2019-10-30 15:10:00,107.94,108.08,107.93,108.03,68996.0,93.5734,93.6947,93.5647,93.6514,68996.0
2019-10-30 15:20:00,108.03,108.08,107.96,108.04,95866.0,93.6514,93.6947,93.5907,93.6601,95866.0
2019-10-30 15:30:00,108.03,108.04,107.8,107.92,54465.0,93.6514,93.6601,93.452,93.556,54465.0
2019-10-30 15:40:00,107.92,107.97,107.87,107.89,60327.0,93.556,93.5994,93.5127,93.53,60327.0
2019-10-30 15:50:00,107.9,108.01,107.72,107.93,274610.0,93.5387,93.634,93.3826,93.5647,274610.0
2019-10-31 09:30:00,107.65,107.74,107.15,107.26,84799.0,93.322,93.4,92.8885,92.9839,84799.0
2019-10-31 09:40:00,107.22,107.49,107.15,107.15,70154.0,92.9492,93.1833,92.8885,92.8885,70154.0
2019-10-31 09:50:00,107.16,107.21,106.4,106.92,142100.0,92.8972,92.9405,92.2383,92.6891,142100.0
2019-10-31 10:00:00,106.92,106.97,106.54,106.69,86858.0,92.6891,92.7325,92.3597,92.4897,86858.0
2019-10-31 10:10:00,106.69,106.79,106.42,106.72,82367.0,92.4897,92.5764,92.2557,92.5157,82367.0
2019-10-31 10:20:00,106.71,106.72,106.3,106.47,70951.0,92.5071,92.5157,92.1516,92.299,70951.0
2019-10-31 10:30:00,106.47,106.5,106.16,106.49,63334.0,92.299,92.325,92.0303,92.3164,63334.0
2019-10-31 10:40:00,106.47,106.59,106.4,106.55,58777.0,92.299,92.403,92.2383,92.3684,58777.0
2019-10-31 10:50:00,106.55,106.85,106.55,106.8,99299.0,92.3684,92.6284,92.3684,92.5851,99299.0
2019-10-31 11:00:00,106.81,106.86,106.59,106.59,49984.0,92.5938,92.6371,92.403,92.403,49984.0
2019-10-31 11:10:00,106.59,106.61,106.4,106.47,49116.0,92.403,92.4204,92.2383,92.299,49116.0
2019-10-31 11:20:00,106.47,106.57,106.45,106.54,39296.0,92.299,92.3857,92.2817,92.3597,39296.0
2019-10-31 11:30:00,106.54,106.55,106.3,106.42,37315.0,92.3597,92.3684,92.1516,92.2557,37315.0
2019-10-31 11:40:00,106.43,106.54,106.37,106.41,34467.0,92.2643,92.3597,92.2123,92.247,34467.0
2019-10-31 11:50:00,106.43,106.61,106.43,106.52,81628.0,92.2643,92.4204,92.2643,92.3424,81628.0
2019-10-31 12:00:00,106.51,106.52,106.24,106.27,26206.0,92.3337,92.3424,92.0996,92.1256,26206.0
2019-10-31 12:10:00,106.27,106.27,106.09,106.18,48854.0,92.1256,92.1256,91.9696,92.0476,48854.0
2019-10-31 12:20:00,106.18,106.29,106.15,106.22,34447.0,92.0476,92.143,92.0216,92.0823,34447.0
2019-10-31 12:30:00,106.23,106.27,106.14,106.16,44024.0,92.091,92.1256,92.0129,92.0303,44024.0
2019-10-31 12:40:00,106.16,106.31,106.15,106.24,33379.0,92.0303,92.1603,92.0216,92.0996,33379.0
2019-10-31 12:50:00,106.24,106.35,106.2,106.34,24651.0,92.0996,92.195,92.065,92.1863,24651.0
2019-10-31 13:00:00,106.35,106.65,106.29,106.64,62109.0,92.195,92.4551,92.143,92.4464,62109.0
2019-10-31 13:10:00,106.64,106.75,106.56,106.6,68808.0,92.4464,92.5418,92.377,92.4117,68808.0
2019-10-31 13:20:00,106.63,106.69,106.53,106.63,35383.0,92.4377,92.4897,92.351,92.4377,35383.0
2019-10-31 13:30:00,106.62,106.69,106.56,106.63,52417.0,92.4291,92.4897,92.377,92.4377,52417.0
2019-10-31 13:40:00,106.63,106.79,106.62,106.78,91286.0,92.4377,92.5764,92.4291,92.5678,91286.0
2019-10-31 13:50:00,106.77,106.77,106.6,106.6,19691.0,92.5591,92.5591,92.4117,92.4117,19691.0
2019-10-31 14:00:00,106.59,106.6,106.36,106.38,31178.0,92.403,92.4117,92.2037,92.221,31178.0
2019-10-31 14:10:00,106.38,106.4,106.29,106.29,34597.0,92.221,92.2383,92.143,92.143,34597.0
2019-10-31 14:20:00,106.29,106.34,106.2,106.28,39634.0,92.143,92.1863,92.065,92.1343,39634.0
2019-10-31 14:30:00,106.29,106.29,106.07,106.07,49241.0,92.143,92.143,91.9523,91.9523,49241.0
2019-10-31 14:40:00,106.08,106.08,105.91,106.0,53588.0,91.9609,91.9609,91.8136,91.8916,53588.0
2019-10-31 14:50:00,106.0,106.13,105.97,106.12,34191.0,91.8916,92.0043,91.8656,91.9956,34191.0
2019-10-31 15:00:00,106.11,106.12,105.99,106.02,53095.0,91.9869,91.9956,91.8829,91.9089,53095.0
2019-10-31 15:10:00,106.03,106.13,106.0,106.11,76627.0,91.9176,92.0043,91.8916,91.9869,76627.0
2019-10-31 15:20:00,106.1,106.17,106.06,106.13,57072.0,91.9783,92.039,91.9436,92.0043,57072.0
2019-10-31 15:30:00,106.12,106.42,106.12,106.4,144767.0,91.9956,92.2557,91.9956,92.2383,144767.0
2019-10-31 15:40:00,106.4,106.47,106.18,106.2,254292.0,92.2383,92.299,92.0476,92.065,254292.0
2019-10-31 15:50:00,106.2,106.9,106.09,106.9,586506.0,92.065,92.6718,91.9696,92.6718,586506.0
2019-11-01 09:30:00,108.06,108.31,107.69,108.09,147932.0,93.6774,93.8941,93.3566,93.7034,147932.0
2019-11-01 09:40:00,108.17,108.22,107.47,107.66,72719.0,93.7728,93.8161,93.1659,93.3306,72719.0
2019-11-01 09:50:00,107.63,107.91,107.43,107.78,55715.0,93.3046,93.5474,93.1312,93.4347,55715.0
2019-11-01 10:00:00,107.74,108.02,107.63,108.01,236716.0,93.4,93.6427,93.3046,93.634,236716.0
2019-11-01 10:10:00,108.01,108.04,107.7,107.72,43191.0,93.634,93.6601,93.3653,93.3826,43191.0
2019-11-01 10:20:00,107.7,107.8,107.54,107.68,77901.0,93.3653,93.452,93.2266,93.348,77901.0
2019-11-01 10:30:00,107.68,107.81,107.61,107.68,38114.0,93.348,93.4607,93.2873,93.348,38114.0
2019-11-01 10:40:00,107.68,107.97,107.68,107.94,58226.0,93.348,93.5994,93.348,93.5734,58226.0
2019-11-01 10:50:00,107.94,108.22,107.92,108.17,73503.0,93.5734,93.8161,93.556,93.7728,73503.0
2019-11-01 11:00:00,108.16,108.18,108.04,108.16,39224.0,93.7641,93.7814,93.6601,93.7641,39224.0
2019-11-01 11:10:00,108.17,108.27,108.14,108.17,45808.0,93.7728,93.8594,93.7467,93.7728,45808.0
2019-11-01 11:20:00,108.2,108.33,108.13,108.19,50386.0,93.7988,93.9115,93.7381,93.7901,50386.0
2019-11-01 11:30:00,108.16,108.37,108.11,108.35,47173.0,93.7641,93.9461,93.7207,93.9288,47173.0
2019-11-01 11:40:00,108.35,108.37,108.09,108.15,27186.0,93.9288,93.9461,93.7034,93.7554,27186.0
2019-11-01 11:50:00,108.12,108.24,108.09,108.18,23358.0,93.7294,93.8334,93.7034,93.7814,23358.0
2019-11-01 12:00:00,108.19,108.24,108.09,108.23,27920.0,93.7901,93.8334,93.7034,93.8248,27920.0
2019-11-01 12:10:00,108.21,108.24,107.98,108.08,77215.0,93.8074,93.8334,93.608,93.6947,77215.0
2019-11-01 12:20:00,108.08,108.13,107.95,108.01,30464.0,93.6947,93.7381,93.582,93.634,30464.0
2019-11-01 12:30:00,108.01,108.02,107.92,108.01,29868.0,93.634,93.6427,93.556,93.634,29868.0
2019-11-01 12:40:00,108.01,108.01,107.85,107.89,35652.0,93.634,93.634,93.4953,93.53,35652.0
2019-11-01 12:50:00,107.89,108.02,107.88,108.0,22444.0,93.53,93.6427,93.5214,93.6254,22444.0
2019-11-01 13:00:00,108.0,108.05,107.99,108.04,19920.0,93.6254,93.6687,93.6167,93.6601,19920.0
2019-11-01 13:10:00,108.04,108.12,108.03,108.06,23908.0,93.6601,93.7294,93.6514,93.6774,23908.0
2019-11-01 13:20:00,108.08,108.11,107.95,108.0,48212.0,93.6947,93.7207,93.582,93.6254,48212.0
2019-11-01 13:30:00,108.0,108.01,107.96,108.0,25318.0,93.6254,93.634,93.5907,93.6254,25318.0
2019-11-01 13:40:00,108.0,108.02,107.92,107.92,26629.0,93.6254,93.6427,93.556,93.556,26629.0
2019-11-01 13:50:00,107.92,108.0,107.91,107.97,24855.0,93.556,93.6254,93.5474,93.5994,24855.0
2019-11-01 14:00:00,107.97,108.02,107.91,107.92,31623.0,93.5994,93.6427,93.5474,93.556,31623.0
2019-11-01 14:10:00,107.93,107.94,107.85,107.91,31575.0,93.5647,93.5734,93.4953,93.5474,31575.0
2019-11-01 14:20:00,107.92,108.06,107.91,108.04,33572.0,93.556,93.6774,93.5474,93.6601,33572.0
2019-11-01 14:30:00,108.05,108.06,107.92,107.92,25069.0,93.6687,93.6774,93.556,93.556,25069.0
2019-11-01 14:40:00,107.94,107.99,107.91,107.94,40305.0,93.5734,93.6167,93.5474,93.5734,40305.0
2019-11-01 14:50:00,107.94,108.05,107.93,107.98,29511.0,93.5734,93.6687,93.5647,93.608,29511.0
2019-11-01 15:00:00,107.98,108.03,107.95,108.03,31058.0,93.608,93.6514,93.582,93.6514,31058.0
2019-11-01 15:10:00,108.02,108.03,107.95,108.0,35146.0,93.6427,93.6514,93.582,93.6254,35146.0
2019-11-01 15:20:00,108.0,108.01,107.82,107.92,43554.0,93.6254,93.634,93.4693,93.556,43554.0
2019-11-01 15:30:00,107.91,107.99,107.83,107.87,77261.0,93.5474,93.6167,93.478,93.5127,77261.0
2019-11-01 15:40:00,107.87,107.95,107.81,107.93,151256.0,93.5127,93.582,93.4607,93.5647,151256.0
2019-11-01 15:50:00,107.93,107.93,107.7,107.83,265142.0,93.5647,93.5647,93.3653,93.478,265142.0
2019-11-04 09:30:00,108.5,109.13,108.21,108.97,174421.0,94.0588,94.605,93.8074,94.4663,174421.0
2019-11-04 09:40:00,108.96,109.06,108.5,108.52,103537.0,94.4576,94.5443,94.0588,94.0762,103537.0
2019-11-04 09:50:00,108.54,108.74,108.4,108.66,61847.0,94.0935,94.2669,93.9721,94.1975,61847.0
2019-11-04 10:00:00,108.67,108.82,108.62,108.7,52237.0,94.2062,94.3362,94.1629,94.2322,52237.0
2019-11-04 10:10:00,108.72,108.75,108.43,108.57,45926.0,94.2496,94.2756,93.9981,94.1195,45926.0
2019-11-04 10:20:00,108.58,108.74,108.52,108.53,57590.0,94.1282,94.2669,94.0762,94.0848,57590.0
2019-11-04 10:30:00,108.54,108.55,108.3,108.45,37283.0,94.0935,94.1022,93.8855,94.0155,37283.0
2019-11-04 10:40:00,108.46,108.49,108.25,108.38,38280.0,94.0242,94.0502,93.8421,93.9548,38280.0
2019-11-04 10:50:00,108.37,108.54,108.28,108.37,51929.0,93.9461,94.0935,93.8681,93.9461,51929.0
2019-11-04 11:00:00,108.36,108.53,108.34,108.51,37601.0,93.9375,94.0848,93.9201,94.0675,37601.0
2019-11-04 11:10:00,108.5,108.56,108.28,108.37,36482.0,94.0588,94.1108,93.8681,93.9461,36482.0
2019-11-04 11:20:00,108.38,108.65,108.37,108.61,48312.0,93.9548,94.1889,93.9461,94.1542,48312.0
2019-11-04 11:30:00,108.59,108.81,108.58,108.72,58801.0,94.1369,94.3276,94.1282,94.2496,58801.0
2019-11-04 11:40:00,108.72,108.89,108.61,108.87,71435.0,94.2496,94.3969,94.1542,94.3796,71435.0
2019-11-04 11:50:00,108.88,109.09,108.86,109.03,67341.0,94.3883,94.5703,94.3709,94.5183,67341.0
2019-11-04 12:00:00,109.04,109.16,108.96,109.01,74292.0,94.527,94.631,94.4576,94.501,74292.0
2019-11-04 12:10:00,109.02,109.09,108.9,108.94,43802.0,94.5096,94.5703,94.4056,94.4403,43802.0
2019-11-04 12:20:00,108.96,109.02,108.92,108.98,39531.0,94.4576,94.5096,94.4229,94.4749,39531.0
2019-11-04 12:30:00,108.99,109.02,108.9,108.97,45957.0,94.4836,94.5096,94.4056,94.4663,45957.0
2019-11-04 12:40:00,108.98,109.0,108.81,108.81,31083.0,94.4749,94.4923,94.3276,94.3276,31083.0
2019-11-04 12:50:00,108.84,108.94,108.81,108.88,27328.0,94.3536,94.4403,94.3276,94.3883,27328.0
2019-11-04 13:00:00,108.89,108.91,108.74,108.83,31545.0,94.3969,94.4143,94.2669,94.3449,31545.0
2019-11-04 13:10:00,108.8,108.8,108.66,108.72,34673.0,94.3189,94.3189,94.1975,94.2496,34673.0
2019-11-04 13:20:00,108.73,108.85,108.7,108.74,29228.0,94.2582,94.3622,94.2322,94.2669,29228.0
2019-11-04 13:30:00,108.75,108.78,108.65,108.66,22066.0,94.2756,94.3016,94.1889,94.1975,22066.0
2019-11-04 13:40:00,108.65,108.74,108.64,108.71,35307.0,94.1889,94.2669,94.1802,94.2409,35307.0
2019-11-04 13:50:00,108.71,108.85,108.65,108.85,38071.0,94.2409,94.3622,94.1889,94.3622,38071.0
2019-11-04 14:00:00,108.86,108.92,108.8,108.86,38283.0,94.3709,94.4229,94.3189,94.3709,38283.0
2019-11-04 14:10:00,108.85,109.0,108.85,108.98,38620.0,94.3622,94.4923,94.3622,94.4749,38620.0
2019-11-04 14:20:00,108.99,109.04,108.96,109.0,76123.0,94.4836,94.527,94.4576,94.4923,76123.0
2019-11-04 14:30:00,109.0,109.07,108.97,109.01,75791.0,94.4923,94.553,94.4663,94.501,75791.0
2019-11-04 14:40:00,109.01,109.08,108.99,109.01,48827.0,94.501,94.5616,94.4836,94.501,48827.0
2019-11-04 14:50:00,109.01,109.06,108.91,108.93,61315.0,94.501,94.5443,94.4143,94.4316,61315.0
2019-11-04 15:00:00,108.93,108.95,108.77,108.85,77654.0,94.4316,94.4489,94.2929,94.3622,77654.0
2019-11-04 15:10:00,108.86,108.9,108.73,108.84,38195.0,94.3709,94.4056,94.2582,94.3536,38195.0
2019-11-04 15:20:00,108.85,108.9,108.76,108.78,50425.0,94.3622,94.4056,94.2842,94.3016,50425.0
2019-11-04 15:30:00,108.78,108.78,108.51,108.52,104030.0,94.3016,94.3016,94.0675,94.0762,104030.0
2019-11-04 15:40:00,108.52,108.71,108.51,108.66,90118.0,94.0762,94.2409,94.0675,94.1975,90118.0
2019-11-04 15:50:00,108.66,108.81,108.65,108.78,238100.0,94.1975,94.3276,94.1889,94.3016,238100.0
2019-11-05 09:30:00,108.97,109.97,108.83,109.65,169649.0,94.4663,95.3332,94.3449,95.0558,169649.0
2019-11-05 09:40:00,109.67,109.99,109.62,109.71,79638.0,95.0731,95.3505,95.0298,95.1078,79638.0
2019-11-05 09:50:00,109.72,110.22,109.7,110.15,110504.0,95.1165,95.5499,95.0991,95.4892,110504.0
2019-11-05 10:00:00,110.18,110.42,109.95,110.0,97944.0,95.5152,95.7233,95.3158,95.3592,97944.0
2019-11-05 10:10:00,109.98,110.11,109.77,109.96,81715.0,95.3418,95.4545,95.1598,95.3245,81715.0
2019-11-05 10:20:00,109.94,110.41,109.92,110.36,90765.0,95.3072,95.7146,95.2898,95.6713,90765.0
2019-11-05 10:30:00,110.35,110.35,109.67,109.73,66267.0,95.6626,95.6626,95.0731,95.1251,66267.0
2019-11-05 10:40:00,109.72,109.72,109.28,109.39,84610.0,95.1165,95.1165,94.735,94.8304,84610.0
2019-11-05 10:50:00,109.39,109.96,109.24,109.86,87809.0,94.8304,95.3245,94.7003,95.2378,87809.0
2019-11-05 11:00:00,109.87,109.88,109.58,109.81,56731.0,95.2465,95.2552,94.9951,95.1945,56731.0
2019-11-05 11:10:00,109.78,110.21,109.78,110.14,80320.0,95.1685,95.5412,95.1685,95.4806,80320.0
2019-11-05 11:20:00,110.14,110.24,110.06,110.16,72854.0,95.4806,95.5672,95.4112,95.4979,72854.0
2019-11-05 11:30:00,110.15,110.21,110.02,110.09,45737.0,95.4892,95.5412,95.3765,95.4372,45737.0
2019-11-05 11:40:00,110.09,110.19,110.03,110.08,40254.0,95.4372,95.5239,95.3852,95.4285,40254.0
2019-11-05 11:50:00,110.1,110.12,109.91,109.94,30562.0,95.4459,95.4632,95.2812,95.3072,30562.0
2019-11-05 12:00:00,109.93,110.09,109.9,110.09,30641.0,95.2985,95.4372,95.2725,95.4372,30641.0
2019-11-05 12:10:00,110.09,110.09,109.79,109.82,48847.0,95.4372,95.4372,95.1771,95.2031,48847.0
2019-11-05 12:20:00,109.82,109.84,109.65,109.69,34378.0,95.2031,95.2205,95.0558,95.0904,34378.0
2019-11-05 12:30:00,109.68,109.73,109.61,109.67,23775.0,95.0818,95.1251,95.0211,95.0731,23775.0
2019-11-05 12:40:00,109.67,109.81,109.64,109.7,20247.0,95.0731,95.1945,95.0471,95.0991,20247.0
2019-11-05 12:50:00,109.68,109.71,109.58,109.59,27731.0,95.0818,95.1078,94.9951,95.0038,27731.0
2019-11-05 13:00:00,109.6,109.82,109.51,109.81,25501.0,95.0124,95.2031,94.9344,95.1945,25501.0
2019-11-05 13:10:00,109.82,109.97,109.8,109.89,20615.0,95.2031,95.3332,95.1858,95.2638,20615.0
2019-11-05 13:20:00,109.89,109.99,109.85,109.96,32081.0,95.2638,95.3505,95.2291,95.3245,32081.0
2019-11-05 13:30:00,109.95,110.06,109.9,110.01,58198.0,95.3158,95.4112,95.2725,95.3679,58198.0
2019-11-05 13:40:00,110.03,110.12,109.97,110.0,28000.0,95.3852,95.4632,95.3332,95.3592,28000.0
2019-11-05 13:50:00,110.0,110.02,109.84,109.84,22738.0,95.3592,95.3765,95.2205,95.2205,22738.0
2019-11-05 14:00:00,109.84,109.93,109.77,109.92,30741.0,95.2205,95.2985,95.1598,95.2898,30741.0
2019-11-05 14:10:00,109.92,109.92,109.81,109.87,21946.0,95.2898,95.2898,95.1945,95.2465,21946.0
2019-11-05 14:20:00,109.87,110.08,109.82,110.02,52248.0,95.2465,95.4285,95.2031,95.3765,52248.0
2019-11-05 14:30:00,110.02,110.14,110.01,110.08,30705.0,95.3765,95.4806,95.3679,95.4285,30705.0
2019-11-05 14:40:00,110.09,110.2,110.09,110.19,29148.0,95.4372,95.5326,95.4372,95.5239,29148.0
2019-11-05 14:50:00,110.18,110.2,110.11,110.16,32061.0,95.5152,95.5326,95.4545,95.4979,32061.0
2019-11-05 15:00:00,110.15,110.16,110.06,110.11,31229.0,95.4892,95.4979,95.4112,95.4545,31229.0
2019-11-05 15:10:00,110.11,110.24,110.08,110.15,50074.0,95.4545,95.5672,95.4285,95.4892,50074.0
2019-11-05 15:20:00,110.15,110.25,110.15,110.24,31942.0,95.4892,95.5759,95.4892,95.5672,31942.0
2019-11-05 15:30:00,110.22,110.33,110.18,110.3,57476.0,95.5499,95.6453,95.5152,95.6193,57476.0
2019-11-05 15:40:00,110.3,110.34,110.18,110.2,88795.0,95.6193,95.6539,95.5152,95.5326,88795.0
2019-11-05 15:50:00,110.2,110.26,109.93,110.07,189354.0,95.5326,95.5846,95.2985,95.4199,189354.0
2019-11-06 09:30:00,109.89,110.12,109.61,109.88,171348.0,95.2638,95.4632,95.0211,95.2552,171348.0
2019-11-06 09:40:00,109.88,109.89,109.34,109.55,63607.0,95.2552,95.2638,94.787,94.9691,63607.0
2019-11-06 09:50:00,109.57,109.83,109.51,109.76,84074.0,94.9864,95.2118,94.9344,95.1511,84074.0
2019-11-06 10:00:00,109.74,110.15,109.73,109.97,50157.0,95.1338,95.4892,95.1251,95.3332,50157.0
2019-11-06 10:10:00,109.97,110.36,109.92,110.3,59047.0,95.3332,95.6713,95.2898,95.6193,59047.0
2019-11-06 10:20:00,110.3,110.4,110.15,110.29,62516.0,95.6193,95.7059,95.4892,95.6106,62516.0
2019-11-06 10:30:00,110.28,110.41,110.17,110.34,88642.0,95.6019,95.7146,95.5066,95.6539,88642.0
2019-11-06 10:40:00,110.32,110.53,110.26,110.27,48483.0,95.6366,95.8186,95.5846,95.5932,48483.0
2019-11-06 10:50:00,110.28,110.48,110.25,110.45,55475.0,95.6019,95.7753,95.5759,95.7493,55475.0
2019-11-06 11:00:00,110.46,110.47,110.15,110.2,56996.0,95.758,95.7666,95.4892,95.5326,56996.0
2019-11-06 11:10:00,110.19,110.29,110.04,110.29,43473.0,95.5239,95.6106,95.3939,95.6106,43473.0
2019-11-06 11:20:00,110.28,110.31,110.12,110.24,31356.0,95.6019,95.6279,95.4632,95.5672,31356.0
2019-11-06 11:30:00,110.26,110.35,110.22,110.26,37529.0,95.5846,95.6626,95.5499,95.5846,37529.0
2019-11-06 11:40:00,110.24,110.3,110.02,110.19,41323.0,95.5672,95.6193,95.3765,95.5239,41323.0
2019-11-06 11:50:00,110.17,110.2,110.04,110.1,39130.0,95.5066,95.5326,95.3939,95.4459,39130.0
2019-11-06 12:00:00,110.11,110.14,110.01,110.1,32835.0,95.4545,95.4806,95.3679,95.4459,32835.0
2019-11-06 12:10:00,110.11,110.2,110.04,110.15,46715.0,95.4545,95.5326,95.3939,95.4892,46715.0
2019-11-06 12:20:00,110.15,110.2,110.07,110.12,65969.0,95.4892,95.5326,95.4199,95.4632,65969.0
2019-11-06 12:30:00,110.13,110.33,110.13,110.33,29491.0,95.4719,95.6453,95.4719,95.6453,29491.0
2019-11-06 12:40:00,110.3,110.32,110.17,110.23,24831.0,95.6193,95.6366,95.5066,95.5586,24831.0
2019-11-06 12:50:00,110.23,110.33,110.18,110.3,46875.0,95.5586,95.6453,95.5152,95.6193,46875.0
2019-11-06 13:00:00,110.31,110.33,110.22,110.23,34057.0,95.6279,95.6453,95.5499,95.5586,34057.0
2019-11-06 13:10:00,110.23,110.47,110.22,110.34,134798.0,95.5586,95.7666,95.5499,95.6539,134798.0
2019-11-06 13:20:00,110.34,110.44,110.23,110.28,79283.0,95.6539,95.7406,95.5586,95.6019,79283.0
2019-11-06 13:30:00,110.27,110.35,110.19,110.35,36755.0,95.5932,95.6626,95.5239,95.6626,36755.0
2019-11-06 13:40:00,110.35,110.41,110.27,110.35,47925.0,95.6626,95.7146,95.5932,95.6626,47925.0
2019-11-06 13:50:00,110.35,110.41,110.32,110.38,41044.0,95.6626,95.7146,95.6366,95.6886,41044.0
2019-11-06 14:00:00,110.38,110.47,110.35,110.41,35085.0,95.6886,95.7666,95.6626,95.7146,35085.0
2019-11-06 14:10:00,110.41,110.41,110.3,110.35,31170.0,95.7146,95.7146,95.6193,95.6626,31170.0
2019-11-06 14:20:00,110.34,110.42,110.27,110.3,23114.0,95.6539,95.7233,95.5932,95.6193,23114.0
2019-11-06 14:30:00,110.3,110.34,110.27,110.29,28438.0,95.6193,95.6539,95.5932,95.6106,28438.0
2019-11-06 14:40:00,110.3,110.43,110.28,110.42,24913.0,95.6193,95.732,95.6019,95.7233,24913.0
2019-11-06 14:50:00,110.41,110.42,110.34,110.4,37018.0,95.7146,95.7233,95.6539,95.7059,37018.0
2019-11-06 15:00:00,110.4,110.5,110.37,110.42,32312.0,95.7059,95.7926,95.6799,95.7233,32312.0
2019-11-06 15:10:00,110.41,110.6,110.41,110.58,117190.0,95.7146,95.8793,95.7146,95.862,117190.0
2019-11-06 15:20:00,110.58,110.6,110.35,110.37,57956.0,95.862,95.8793,95.6626,95.6799,57956.0
2019-11-06 15:30:00,110.37,110.43,110.27,110.42,56641.0,95.6799,95.732,95.5932,95.7233,56641.0
2019-11-06 15:40:00,110.42,110.51,110.37,110.51,54697.0,95.7233,95.8013,95.6799,95.8013,54697.0
2019-11-06 15:50:00,110.52,110.58,110.4,110.52,259551.0,95.81,95.862,95.7059,95.81,259551.0
2019-11-07 09:30:00,111.62,111.62,111.03,111.28,163035.0,96.7636,96.7636,96.2521,96.4688,163035.0
2019-11-07 09:40:00,111.3,111.58,111.19,111.35,111097.0,96.4862,96.7289,96.3908,96.5295,111097.0
2019-11-07 09:50:00,111.34,111.36,111.1,111.2,106228.0,96.5208,96.5382,96.3128,96.3995,106228.0
2019-11-07 10:00:00,111.2,111.37,111.08,111.33,62357.0,96.3995,96.5468,96.2954,96.5122,62357.0
2019-11-07 10:10:00,111.33,111.72,111.3,111.6,138049.0,96.5122,96.8503,96.4862,96.7462,138049.0
2019-11-07 10:20:00,111.61,111.86,111.48,111.69,96790.0,96.7549,96.9716,96.6422,96.8242,96790.0
2019-11-07 10:30:00,111.67,111.67,111.34,111.5,47394.0,96.8069,96.8069,96.5208,96.6595,47394.0
2019-11-07 10:40:00,111.5,111.67,111.44,111.47,42611.0,96.6595,96.8069,96.6075,96.6335,42611.0
2019-11-07 10:50:00,111.48,111.73,111.47,111.68,45699.0,96.6422,96.8589,96.6335,96.8156,45699.0
2019-11-07 11:00:00,111.68,111.75,111.57,111.61,55923.0,96.8156,96.8763,96.7202,96.7549,55923.0
2019-11-07 11:10:00,111.59,111.72,111.5,111.67,40532.0,96.7376,96.8503,96.6595,96.8069,40532.0
2019-11-07 11:20:00,111.67,111.75,111.56,111.62,36891.0,96.8069,96.8763,96.7116,96.7636,36891.0
2019-11-07 11:30:00,111.64,111.75,111.6,111.64,36656.0,96.7809,96.8763,96.7462,96.7809,36656.0
2019-11-07 11:40:00,111.62,111.62,111.43,111.54,49031.0,96.7636,96.7636,96.5989,96.6942,49031.0
2019-11-07 11:50:00,111.55,111.76,111.49,111.72,46499.0,96.7029,96.8849,96.6509,96.8503,46499.0
2019-11-07 12:00:00,111.74,111.81,111.6,111.66,54697.0,96.8676,96.9283,96.7462,96.7982,54697.0
2019-11-07 12:10:00,111.7,111.77,111.53,111.53,49163.0,96.8329,96.8936,96.6855,96.6855,49163.0
2019-11-07 12:20:00,111.52,111.52,111.35,111.41,45865.0,96.6769,96.6769,96.5295,96.5815,45865.0
2019-11-07 12:30:00,111.42,111.47,111.24,111.29,52309.0,96.5902,96.6335,96.4341,96.4775,52309.0
2019-11-07 12:40:00,111.31,111.32,111.16,111.19,27655.0,96.4948,96.5035,96.3648,96.3908,27655.0
2019-11-07 12:50:00,111.19,111.4,111.08,111.28,36702.0,96.3908,96.5728,96.2954,96.4688,36702.0
2019-11-07 13:00:00,111.27,111.31,111.13,111.28,29767.0,96.4601,96.4948,96.3388,96.4688,29767.0
2019-11-07 13:10:00,111.3,111.36,111.22,111.3,30572.0,96.4862,96.5382,96.4168,96.4862,30572.0
2019-11-07 13:20:00,111.29,111.4,111.27,111.35,44953.0,96.4775,96.5728,96.4601,96.5295,44953.0
2019-11-07 13:30:00,111.36,111.4,111.22,111.32,48720.0,96.5382,96.5728,96.4168,96.5035,48720.0
2019-11-07 13:40:00,111.33,111.37,111.18,111.23,36911.0,96.5122,96.5468,96.3821,96.4255,36911.0
2019-11-07 13:50:00,111.23,111.24,111.13,111.16,30844.0,96.4255,96.4341,96.3388,96.3648,30844.0
2019-11-07 14:00:00,111.17,111.3,111.02,111.02,155083.0,96.3735,96.4862,96.2434,96.2434,155083.0
2019-11-07 14:10:00,111.03,111.15,110.95,111.14,31899.0,96.2521,96.3561,96.1827,96.3475,31899.0
2019-11-07 14:20:00,111.15,111.16,110.92,110.99,51613.0,96.3561,96.3648,96.1567,96.2174,51613.0
2019-11-07 14:30:00,110.97,111.01,110.79,110.92,37750.0,96.2001,96.2348,96.044,96.1567,37750.0
2019-11-07 14:40:00,110.91,110.99,110.55,110.61,68131.0,96.1481,96.2174,95.836,95.888,68131.0
2019-11-07 14:50:00,110.61,110.87,110.55,110.84,41319.0,95.888,96.1134,95.836,96.0874,41319.0
2019-11-07 15:00:00,110.83,110.97,110.75,110.75,38874.0,96.0787,96.2001,96.0094,96.0094,38874.0
2019-11-07 15:10:00,110.75,110.87,110.75,110.79,67275.0,96.0094,96.1134,96.0094,96.044,67275.0
2019-11-07 15:20:00,110.78,110.83,110.65,110.66,30036.0,96.0354,96.0787,95.9227,95.9313,30036.0
2019-11-07 15:30:00,110.68,110.72,110.48,110.48,60119.0,95.9487,95.9834,95.7753,95.7753,60119.0
2019-11-07 15:40:00,110.48,110.5,110.34,110.44,68961.0,95.7753,95.7926,95.6539,95.7406,68961.0
2019-11-07 15:50:00,110.44,110.66,110.36,110.61,209936.0,95.7406,95.9313,95.6713,95.888,209936.0
2019-11-08 09:30:00,110.56,110.95,110.3,110.81,161106.0,95.8446,96.1827,95.6193,96.0614,161106.0
2019-11-08 09:40:00,110.8,110.98,110.68,110.68,77972.0,96.0527,96.2087,95.9487,95.9487,77972.0
2019-11-08 09:50:00,110.66,110.86,110.3,110.3,33034.0,95.9313,96.1047,95.6193,95.6193,33034.0
2019-11-08 10:00:00,110.28,110.39,109.6,109.83,62991.0,95.6019,95.6973,95.0124,95.2118,62991.0
2019-11-08 10:10:00,109.88,110.14,109.82,110.12,40167.0,95.2552,95.4806,95.2031,95.4632,40167.0
2019-11-08 10:20:00,110.12,110.22,109.95,110.05,35396.0,95.4632,95.5499,95.3158,95.4025,35396.0
2019-11-08 10:30:00,110.05,110.05,109.91,109.93,52148.0,95.4025,95.4025,95.2812,95.2985,52148.0
2019-11-08 10:40:00,109.94,110.05,109.94,110.0,57816.0,95.3072,95.4025,95.3072,95.3592,57816.0
2019-11-08 10:50:00,110.01,110.28,109.98,110.03,57683.0,95.3679,95.6019,95.3418,95.3852,57683.0
2019-11-08 11:00:00,110.05,110.21,109.9,109.95,43396.0,95.4025,95.5412,95.2725,95.3158,43396.0
2019-11-08 11:10:00,109.97,110.07,109.77,109.77,34279.0,95.3332,95.4199,95.1598,95.1598,34279.0
2019-11-08 11:20:00,109.77,109.78,109.41,109.51,81670.0,95.1598,95.1685,94.8477,94.9344,81670.0
2019-11-08 11:30:00,109.51,109.82,109.51,109.77,44502.0,94.9344,95.2031,94.9344,95.1598,44502.0
2019-11-08 11:40:00,109.79,109.81,109.64,109.65,26678.0,95.1771,95.1945,95.0471,95.0558,26678.0
2019-11-08 11:50:00,109.65,109.73,109.59,109.73,32633.0,95.0558,95.1251,95.0038,95.1251,32633.0
2019-11-08 12:00:00,109.72,110.12,109.72,110.07,42336.0,95.1165,95.4632,95.1165,95.4199,42336.0
2019-11-08 12:10:00,110.09,110.19,110.06,110.06,33502.0,95.4372,95.5239,95.4112,95.4112,33502.0
2019-11-08 12:20:00,110.06,110.18,110.06,110.09,34539.0,95.4112,95.5152,95.4112,95.4372,34539.0
2019-11-08 12:30:00,110.08,110.29,110.07,110.28,30033.0,95.4285,95.6106,95.4199,95.6019,30033.0
2019-11-08 12:40:00,110.28,110.34,110.19,110.34,26702.0,95.6019,95.6539,95.5239,95.6539,26702.0
2019-11-08 12:50:00,110.33,110.35,110.22,110.26,25879.0,95.6453,95.6626,95.5499,95.5846,25879.0
2019-11-08 13:00:00,110.27,110.41,110.25,110.34,24036.0,95.5932,95.7146,95.5759,95.6539,24036.0
2019-11-08 13:10:00,110.34,110.39,110.21,110.37,29732.0,95.6539,95.6973,95.5412,95.6799,29732.0
2019-11-08 13:20:00,110.37,110.39,110.18,110.19,32842.0,95.6799,95.6973,95.5152,95.5239,32842.0
2019-11-08 13:30:00,110.19,110.26,110.17,110.25,38857.0,95.5239,95.5846,95.5066,95.5759,38857.0
2019-11-08 13:40:00,110.25,110.27,110.18,110.24,56504.0,95.5759,95.5932,95.5152,95.5672,56504.0
2019-11-08 13:50:00,110.23,110.25,110.15,110.15,40887.0,95.5586,95.5759,95.4892,95.4892,40887.0
2019-11-08 14:00:00,110.14,110.16,109.98,109.98,82137.0,95.4806,95.4979,95.3418,95.3418,82137.0
2019-11-08 14:10:00,109.98,110.03,109.89,109.89,32309.0,95.3418,95.3852,95.2638,95.2638,32309.0
2019-11-08 14:20:00,109.89,109.9,109.78,109.82,32630.0,95.2638,95.2725,95.1685,95.2031,32630.0
2019-11-08 14:30:00,109.82,110.01,109.82,109.99,31854.0,95.2031,95.3679,95.2031,95.3505,31854.0
2019-11-08 14:40:00,109.99,110.07,109.93,109.95,25033.0,95.3505,95.4199,95.2985,95.3158,25033.0
2019-11-08 14:50:00,109.95,110.03,109.93,110.02,29282.0,95.3158,95.3852,95.2985,95.3765,29282.0
2019-11-08 15:00:00,110.02,110.1,110.01,110.07,33391.0,95.3765,95.4459,95.3679,95.4199,33391.0
2019-11-08 15:10:00,110.08,110.13,110.03,110.08,29637.0,95.4285,95.4719,95.3852,95.4285,29637.0
2019-11-08 15:20:00,110.08,110.13,110.03,110.07,79221.0,95.4285,95.4719,95.3852,95.4199,79221.0
2019-11-08 15:30:00,110.07,110.15,110.05,110.15,34848.0,95.4199,95.4892,95.4025,95.4892,34848.0
2019-11-08 15:40:00,110.14,110.35,110.1,110.35,113775.0,95.4806,95.6626,95.4459,95.6626,113775.0
2019-11-08 15:50:00,110.35,110.4,110.03,110.17,289650.0,95.6626,95.7059,95.3852,95.5066,289650.0
2019-11-11 09:30:00,110.63,110.72,110.18,110.42,105783.0,95.9053,95.9834,95.5152,95.7233,105783.0
2019-11-11 09:40:00,110.46,110.53,109.76,109.88,60592.0,95.758,95.8186,95.1511,95.2552,60592.0
2019-11-11 09:50:00,109.88,110.6,109.87,110.59,140087.0,95.2552,95.8793,95.2465,95.8707,140087.0
2019-11-11 10:00:00,110.58,110.65,110.21,110.24,76368.0,95.862,95.9227,95.5412,95.5672,76368.0
2019-11-11 10:10:00,110.25,110.55,109.96,110.55,60762.0,95.5759,95.836,95.3245,95.836,60762.0
2019-11-11 10:20:00,110.53,110.63,110.16,110.2,46270.0,95.8186,95.9053,95.4979,95.5326,46270.0
2019-11-11 10:30:00,110.19,110.35,110.08,110.28,46246.0,95.5239,95.6626,95.4285,95.6019,46246.0
2019-11-11 10:40:00,110.3,110.56,110.29,110.51,34329.0,95.6193,95.8446,95.6106,95.8013,34329.0
2019-11-11 10:50:00,110.51,110.54,110.41,110.48,23114.0,95.8013,95.8273,95.7146,95.7753,23114.0
2019-11-11 11:00:00,110.48,110.68,110.41,110.68,41055.0,95.7753,95.9487,95.7146,95.9487,41055.0
2019-11-11 11:10:00,110.67,110.71,110.55,110.58,37057.0,95.94,95.9747,95.836,95.862,37057.0
2019-11-11 11:20:00,110.58,110.65,110.53,110.57,31742.0,95.862,95.9227,95.8186,95.8533,31742.0
2019-11-11 11:30:00,110.57,110.59,110.31,110.45,48586.0,95.8533,95.8707,95.6279,95.7493,48586.0
2019-11-11 11:40:00,110.45,110.55,110.38,110.4,35714.0,95.7493,95.836,95.6886,95.7059,35714.0
2019-11-11 11:50:00,110.4,110.5,110.33,110.5,19713.0,95.7059,95.7926,95.6453,95.7926,19713.0
2019-11-11 12:00:00,110.5,110.61,110.35,110.61,29043.0,95.7926,95.888,95.6626,95.888,29043.0
2019-11-11 12:10:00,110.62,110.72,110.51,110.55,25852.0,95.8967,95.9834,95.8013,95.836,25852.0
2019-11-11 12:20:00,110.55,110.75,110.51,110.75,30382.0,95.836,96.0094,95.8013,96.0094,30382.0
2019-11-11 12:30:00,110.75,110.86,110.75,110.78,30845.0,96.0094,96.1047,96.0094,96.0354,30845.0
2019-11-11 12:40:00,110.77,110.86,110.73,110.73,28661.0,96.0267,96.1047,95.992,95.992,28661.0
2019-11-11 12:50:00,110.72,110.76,110.64,110.7,20046.0,95.9834,96.018,95.914,95.966,20046.0
2019-11-11 13:00:00,110.7,110.71,110.51,110.61,19081.0,95.966,95.9747,95.8013,95.888,19081.0
2019-11-11 13:10:00,110.62,110.65,110.48,110.65,27674.0,95.8967,95.9227,95.7753,95.9227,27674.0
2019-11-11 13:20:00,110.65,110.65,110.49,110.57,24944.0,95.9227,95.9227,95.784,95.8533,24944.0
2019-11-11 13:30:00,110.56,110.58,110.38,110.45,37656.0,95.8446,95.862,95.6886,95.7493,37656.0
2019-11-11 13:40:00,110.46,110.57,110.44,110.47,30980.0,95.758,95.8533,95.7406,95.7666,30980.0
2019-11-11 13:50:00,110.46,110.5,110.41,110.47,30826.0,95.758,95.7926,95.7146,95.7666,30826.0
2019-11-11 14:00:00,110.47,110.47,110.3,110.3,31181.0,95.7666,95.7666,95.6193,95.6193,31181.0
2019-11-11 14:10:00,110.3,110.34,110.22,110.33,36025.0,95.6193,95.6539,95.5499,95.6453,36025.0
2019-11-11 14:20:00,110.31,110.34,110.25,110.27,26622.0,95.6279,95.6539,95.5759,95.5932,26622.0
2019-11-11 14:30:00,110.28,110.3,110.09,110.1,34939.0,95.6019,95.6193,95.4372,95.4459,34939.0
2019-11-11 14:40:00,110.1,110.18,109.98,110.17,40862.0,95.4459,95.5152,95.3418,95.5066,40862.0
2019-11-11 14:50:00,110.17,110.2,110.11,110.13,30101.0,95.5066,95.5326,95.4545,95.4719,30101.0
2019-11-11 15:00:00,110.14,110.23,110.11,110.12,40097.0,95.4806,95.5586,95.4545,95.4632,40097.0
2019-11-11 15:10:00,110.11,110.12,110.04,110.08,33881.0,95.4545,95.4632,95.3939,95.4285,33881.0
2019-11-11 15:20:00,110.08,110.36,110.07,110.36,39917.0,95.4285,95.6713,95.4199,95.6713,39917.0
2019-11-11 15:30:00,110.35,110.45,110.31,110.45,54606.0,95.6626,95.7493,95.6279,95.7493,54606.0
2019-11-11 15:40:00,110.45,110.48,110.27,110.35,71112.0,95.7493,95.7753,95.5932,95.6626,71112.0
2019-11-11 15:50:00,110.35,110.49,110.26,110.45,160335.0,95.6626,95.784,95.5846,95.7493,160335.0
2019-11-12 09:30:00,110.22,110.28,109.52,109.86,104591.0,95.5499,95.6019,94.9431,95.2378,104591.0
2019-11-12 09:40:00,109.78,110.08,109.75,109.99,64930.0,95.1685,95.4285,95.1425,95.3505,64930.0
2019-11-12 09:50:00,109.95,110.05,109.75,109.79,63038.0,95.3158,95.4025,95.1425,95.1771,63038.0
2019-11-12 10:00:00,109.79,110.24,109.74,110.15,54574.0,95.1771,95.5672,95.1338,95.4892,54574.0
2019-11-12 10:10:00,110.15,110.18,109.77,109.8,50599.0,95.4892,95.5152,95.1598,95.1858,50599.0
2019-11-12 10:20:00,109.82,109.99,109.63,109.97,43891.0,95.2031,95.3505,95.0384,95.3332,43891.0
2019-11-12 10:30:00,109.96,109.98,109.7,109.79,52301.0,95.3245,95.3418,95.0991,95.1771,52301.0
2019-11-12 10:40:00,109.82,109.89,109.74,109.78,44241.0,95.2031,95.2638,95.1338,95.1685,44241.0
2019-11-12 10:50:00,109.76,109.77,109.46,109.48,83376.0,95.1511,95.1598,94.8911,94.9084,83376.0
2019-11-12 11:00:00,109.46,109.73,109.31,109.68,124815.0,94.8911,95.1251,94.761,95.0818,124815.0
2019-11-12 11:10:00,109.66,109.66,109.4,109.42,34298.0,95.0644,95.0644,94.839,94.8564,34298.0
2019-11-12 11:20:00,109.44,109.59,109.42,109.45,59741.0,94.8737,95.0038,94.8564,94.8824,59741.0
2019-11-12 11:30:00,109.44,109.44,109.06,109.06,64594.0,94.8737,94.8737,94.5443,94.5443,64594.0
2019-11-12 11:40:00,109.06,109.08,108.75,108.84,126831.0,94.5443,94.5616,94.2756,94.3536,126831.0
2019-11-12 11:50:00,108.83,108.87,108.67,108.84,63377.0,94.3449,94.3796,94.2062,94.3536,63377.0
2019-11-12 12:00:00,108.85,108.86,108.52,108.59,105576.0,94.3622,94.3709,94.0762,94.1369,105576.0
2019-11-12 12:10:00,108.6,108.85,108.49,108.56,106597.0,94.1455,94.3622,94.0502,94.1108,106597.0
2019-11-12 12:20:00,108.56,108.62,108.49,108.53,66894.0,94.1108,94.1629,94.0502,94.0848,66894.0
2019-11-12 12:30:00,108.53,108.68,108.45,108.5,85925.0,94.0848,94.2149,94.0155,94.0588,85925.0
2019-11-12 12:40:00,108.54,108.57,108.36,108.41,72570.0,94.0935,94.1195,93.9375,93.9808,72570.0
2019-11-12 12:50:00,108.43,108.45,108.22,108.25,79065.0,93.9981,94.0155,93.8161,93.8421,79065.0
2019-11-12 13:00:00,108.25,108.27,108.1,108.15,143017.0,93.8421,93.8594,93.7121,93.7554,143017.0
2019-11-12 13:10:00,108.15,108.49,107.98,108.39,122869.0,93.7554,94.0502,93.608,93.9635,122869.0
2019-11-12 13:20:00,108.38,108.42,108.18,108.2,73628.0,93.9548,93.9895,93.7814,93.7988,73628.0
2019-11-12 13:30:00,108.2,108.27,108.01,108.09,117554.0,93.7988,93.8594,93.634,93.7034,117554.0
2019-11-12 13:40:00,108.11,108.24,108.05,108.22,181766.0,93.7207,93.8334,93.6687,93.8161,181766.0
2019-11-12 13:50:00,108.23,108.3,108.17,108.19,90099.0,93.8248,93.8855,93.7728,93.7901,90099.0
2019-11-12 14:00:00,108.2,108.2,107.93,108.01,72023.0,93.7988,93.7988,93.5647,93.634,72023.0
2019-11-12 14:10:00,108.0,108.14,107.94,108.05,103017.0,93.6254,93.7467,93.5734,93.6687,103017.0
2019-11-12 14:20:00,108.06,108.09,107.97,108.03,96766.0,93.6774,93.7034,93.5994,93.6514,96766.0
2019-11-12 14:30:00,108.02,108.08,107.98,108.02,156280.0,93.6427,93.6947,93.608,93.6427,156280.0
2019-11-12 14:40:00,108.01,108.08,108.0,108.05,90361.0,93.634,93.6947,93.6254,93.6687,90361.0
2019-11-12 14:50:00,108.03,108.06,107.91,108.01,126951.0,93.6514,93.6774,93.5474,93.634,126951.0
2019-11-12 15:00:00,108.01,108.35,108.0,108.32,160030.0,93.634,93.9288,93.6254,93.9028,160030.0
2019-11-12 15:10:00,108.32,108.39,108.15,108.28,88526.0,93.9028,93.9635,93.7554,93.8681,88526.0
2019-11-12 15:20:00,108.28,108.33,108.25,108.25,82775.0,93.8681,93.9115,93.8421,93.8421,82775.0
2019-11-12 15:30:00,108.24,108.3,108.0,108.12,175578.0,93.8334,93.8855,93.6254,93.7294,175578.0
2019-11-12 15:40:00,108.12,108.18,108.02,108.07,242551.0,93.7294,93.7814,93.6427,93.6861,242551.0
2019-11-12 15:50:00,108.05,108.38,108.01,108.35,299436.0,93.6687,93.9548,93.634,93.9288,299436.0
2019-11-13 09:30:00,108.63,108.63,107.33,107.35,150447.0,94.1715,94.1715,93.0446,93.0619,150447.0
2019-11-13 09:40:00,107.35,107.52,107.02,107.36,97999.0,93.0619,93.2093,92.7758,93.0706,97999.0
2019-11-13 09:50:00,107.33,108.09,107.25,108.05,67118.0,93.0446,93.7034,92.9752,93.6687,67118.0
2019-11-13 10:00:00,108.01,108.06,107.74,107.87,91668.0,93.634,93.6774,93.4,93.5127,91668.0
2019-11-13 10:10:00,107.87,107.97,107.72,107.93,44182.0,93.5127,93.5994,93.3826,93.5647,44182.0
2019-11-13 10:20:00,107.99,108.43,107.96,108.43,59894.0,93.6167,93.9981,93.5907,93.9981,59894.0
2019-11-13 10:30:00,108.43,108.6,108.11,108.56,58791.0,93.9981,94.1455,93.7207,94.1108,58791.0
2019-11-13 10:40:00,108.55,108.81,108.45,108.75,41486.0,94.1022,94.3276,94.0155,94.2756,41486.0
2019-11-13 10:50:00,108.77,109.04,108.77,108.93,94609.0,94.2929,94.527,94.2929,94.4316,94609.0
2019-11-13 11:00:00,108.96,108.97,108.72,108.83,41853.0,94.4576,94.4663,94.2496,94.3449,41853.0
2019-11-13 11:10:00,108.84,109.09,108.84,109.04,35546.0,94.3536,94.5703,94.3536,94.527,35546.0
2019-11-13 11:20:00,109.01,109.11,108.86,108.89,44650.0,94.501,94.5876,94.3709,94.3969,44650.0
2019-11-13 11:30:00,108.9,108.95,108.83,108.84,32669.0,94.4056,94.4489,94.3449,94.3536,32669.0
2019-11-13 11:40:00,108.8,108.99,108.72,108.98,25628.0,94.3189,94.4836,94.2496,94.4749,25628.0
2019-11-13 11:50:00,108.98,109.02,108.89,108.99,29664.0,94.4749,94.5096,94.3969,94.4836,29664.0
2019-11-13 12:00:00,108.99,109.07,108.79,108.92,44004.0,94.4836,94.553,94.3102,94.4229,44004.0
2019-11-13 12:10:00,108.88,109.02,108.88,108.94,30035.0,94.3883,94.5096,94.3883,94.4403,30035.0
2019-11-13 12:20:00,108.93,109.07,108.88,109.07,21083.0,94.4316,94.553,94.3883,94.553,21083.0
2019-11-13 12:30:00,109.06,109.07,108.94,109.01,19553.0,94.5443,94.553,94.4403,94.501,19553.0
2019-11-13 12:40:00,109.0,109.13,108.94,108.96,36352.0,94.4923,94.605,94.4403,94.4576,36352.0
2019-11-13 12:50:00,108.95,109.07,108.93,109.0,16305.0,94.4489,94.553,94.4316,94.4923,16305.0
2019-11-13 13:00:00,108.99,109.05,108.93,109.01,21080.0,94.4836,94.5356,94.4316,94.501,21080.0
2019-11-13 13:10:00,108.98,109.23,108.95,109.19,44621.0,94.4749,94.6917,94.4489,94.657,44621.0
2019-11-13 13:20:00,109.16,109.19,108.94,109.03,36513.0,94.631,94.657,94.4403,94.5183,36513.0
2019-11-13 13:30:00,108.99,109.04,108.87,109.0,34971.0,94.4836,94.527,94.3796,94.4923,34971.0
2019-11-13 13:40:00,109.0,109.12,108.92,108.94,28405.0,94.4923,94.5963,94.4229,94.4403,28405.0
2019-11-13 13:50:00,108.95,109.08,108.75,108.83,68143.0,94.4489,94.5616,94.2756,94.3449,68143.0
2019-11-13 14:00:00,108.84,108.86,108.69,108.81,36359.0,94.3536,94.3709,94.2235,94.3276,36359.0
2019-11-13 14:10:00,108.81,108.81,108.45,108.47,50463.0,94.3276,94.3276,94.0155,94.0328,50463.0
2019-11-13 14:20:00,108.48,108.52,108.42,108.48,42383.0,94.0415,94.0762,93.9895,94.0415,42383.0
2019-11-13 14:30:00,108.49,108.52,108.44,108.45,47091.0,94.0502,94.0762,94.0068,94.0155,47091.0
2019-11-13 14:40:00,108.46,108.67,108.39,108.63,45937.0,94.0242,94.2062,93.9635,94.1715,45937.0
2019-11-13 14:50:00,108.63,108.76,108.62,108.73,34358.0,94.1715,94.2842,94.1629,94.2582,34358.0
2019-11-13 15:00:00,108.74,108.84,108.67,108.75,38729.0,94.2669,94.3536,94.2062,94.2756,38729.0
2019-11-13 15:10:00,108.76,109.01,108.74,108.87,68360.0,94.2842,94.501,94.2669,94.3796,68360.0
2019-11-13 15:20:00,108.87,109.09,108.84,109.03,37432.0,94.3796,94.5703,94.3536,94.5183,37432.0
2019-11-13 15:30:00,109.03,109.03,108.75,108.75,66529.0,94.5183,94.5183,94.2756,94.2756,66529.0
2019-11-13 15:40:00,108.74,108.98,108.72,108.81,103864.0,94.2669,94.4749,94.2496,94.3276,103864.0
2019-11-13 15:50:00,108.8,108.8,108.57,108.58,309776.0,94.3189,94.3189,94.1195,94.1282,309776.0
2019-11-14 09:30:00,110.71,110.99,109.56,109.84,480243.0,95.9747,96.2174,94.9777,95.2205,480243.0
2019-11-14 09:40:00,109.87,110.65,109.86,110.26,221921.0,95.2465,95.9227,95.2378,95.5846,221921.0
2019-11-14 09:50:00,110.27,110.78,110.23,110.69,177149.0,95.5932,96.0354,95.5586,95.9573,177149.0
2019-11-14 10:00:00,110.69,110.81,110.47,110.78,196826.0,95.9573,96.0614,95.7666,96.0354,196826.0
2019-11-14 10:10:00,110.79,111.14,110.78,111.09,162949.0,96.044,96.3475,96.0354,96.3041,162949.0
2019-11-14 10:20:00,111.09,111.25,110.85,110.9,164974.0,96.3041,96.4428,96.0961,96.1394,164974.0
2019-11-14 10:30:00,110.92,111.1,110.86,111.03,166850.0,96.1567,96.3128,96.1047,96.2521,166850.0
2019-11-14 10:40:00,111.03,111.03,110.57,110.61,71839.0,96.2521,96.2521,95.8533,95.888,71839.0
2019-11-14 10:50:00,110.6,110.7,110.31,110.4,157517.0,95.8793,95.966,95.6279,95.7059,157517.0
2019-11-14 11:00:00,110.4,110.65,110.24,110.54,115243.0,95.7059,95.9227,95.5672,95.8273,115243.0
2019-11-14 11:10:00,110.53,110.69,110.5,110.64,53808.0,95.8186,95.9573,95.7926,95.914,53808.0
2019-11-14 11:20:00,110.64,110.78,110.31,110.32,70977.0,95.914,96.0354,95.6279,95.6366,70977.0
2019-11-14 11:30:00,110.32,110.33,109.65,109.68,218410.0,95.6366,95.6453,95.0558,95.0818,218410.0
2019-11-14 11:40:00,109.7,110.05,109.69,110.02,117205.0,95.0991,95.4025,95.0904,95.3765,117205.0
2019-11-14 11:50:00,110.03,110.25,110.0,110.12,70839.0,95.3852,95.5759,95.3592,95.4632,70839.0
2019-11-14 12:00:00,110.12,110.36,110.1,110.33,138681.0,95.4632,95.6713,95.4459,95.6453,138681.0
2019-11-14 12:10:00,110.32,110.36,110.14,110.34,52105.0,95.6366,95.6713,95.4806,95.6539,52105.0
2019-11-14 12:20:00,110.33,110.47,110.24,110.36,42520.0,95.6453,95.7666,95.5672,95.6713,42520.0
2019-11-14 12:30:00,110.37,110.58,110.31,110.43,70940.0,95.6799,95.862,95.6279,95.732,70940.0
2019-11-14 12:40:00,110.4,110.55,110.31,110.36,63187.0,95.7059,95.836,95.6279,95.6713,63187.0
2019-11-14 12:50:00,110.38,110.62,110.35,110.62,42859.0,95.6886,95.8967,95.6626,95.8967,42859.0
2019-11-14 13:00:00,110.62,110.66,110.46,110.58,38370.0,95.8967,95.9313,95.758,95.862,38370.0
2019-11-14 13:10:00,110.59,110.68,110.45,110.58,27750.0,95.8707,95.9487,95.7493,95.862,27750.0
2019-11-14 13:20:00,110.59,110.64,110.39,110.45,38407.0,95.8707,95.914,95.6973,95.7493,38407.0
2019-11-14 13:30:00,110.45,110.47,110.31,110.45,40119.0,95.7493,95.7666,95.6279,95.7493,40119.0
2019-11-14 13:40:00,110.45,110.55,110.34,110.44,31089.0,95.7493,95.836,95.6539,95.7406,31089.0
2019-11-14 13:50:00,110.42,110.42,110.11,110.23,38191.0,95.7233,95.7233,95.4545,95.5586,38191.0
2019-11-14 14:00:00,110.19,110.52,110.18,110.5,64699.0,95.5239,95.81,95.5152,95.7926,64699.0
2019-11-14 14:10:00,110.5,110.71,110.49,110.68,62060.0,95.7926,95.9747,95.784,95.9487,62060.0
2019-11-14 14:20:00,110.68,110.69,110.53,110.59,25858.0,95.9487,95.9573,95.8186,95.8707,25858.0
2019-11-14 14:30:00,110.58,110.61,110.38,110.56,68080.0,95.862,95.888,95.6886,95.8446,68080.0
2019-11-14 14:40:00,110.54,110.67,110.54,110.66,42499.0,95.8273,95.94,95.8273,95.9313,42499.0
2019-11-14 14:50:00,110.65,110.71,110.56,110.59,54120.0,95.9227,95.9747,95.8446,95.8707,54120.0
2019-11-14 15:00:00,110.59,110.61,110.54,110.6,50360.0,95.8707,95.888,95.8273,95.8793,50360.0
2019-11-14 15:10:00,110.59,110.59,110.46,110.53,50772.0,95.8707,95.8707,95.758,95.8186,50772.0
2019-11-14 15:20:00,110.52,110.68,110.48,110.68,69440.0,95.81,95.9487,95.7753,95.9487,69440.0
2019-11-14 15:30:00,110.69,110.83,110.63,110.83,88519.0,95.9573,96.0787,95.9053,96.0787,88519.0
2019-11-14 15:40:00,110.84,111.07,110.84,110.94,144392.0,96.0874,96.2868,96.0874,96.1741,144392.0
2019-11-14 15:50:00,110.94,111.22,110.91,111.1,432401.0,96.1741,96.4168,96.1481,96.3128,432401.0
2019-11-15 09:30:00,112.05,112.2,111.33,111.68,521303.0,97.1363,97.2664,96.5122,96.8156,521303.0
2019-11-15 09:40:00,111.68,111.98,111.5,111.81,113026.0,96.8156,97.0756,96.6595,96.9283,113026.0
2019-11-15 09:50:00,111.8,112.05,111.57,111.86,127800.0,96.9196,97.1363,96.7202,96.9716,127800.0
2019-11-15 10:00:00,111.82,111.95,111.55,111.93,95439.0,96.9369,97.0496,96.7029,97.0323,95439.0
2019-11-15 10:10:00,111.94,112.12,111.89,112.04,125103.0,97.041,97.197,96.9976,97.1277,125103.0
2019-11-15 10:20:00,112.04,112.1,111.95,112.04,80275.0,97.1277,97.1797,97.0496,97.1277,80275.0
2019-11-15 10:30:00,112.04,112.56,112.0,112.53,124355.0,97.1277,97.5785,97.093,97.5524,124355.0
2019-11-15 10:40:00,112.53,112.54,112.17,112.32,114501.0,97.5524,97.5611,97.2404,97.3704,114501.0
2019-11-15 10:50:00,112.3,112.42,112.17,112.21,85969.0,97.3531,97.4571,97.2404,97.275,85969.0
2019-11-15 11:00:00,112.21,112.65,112.17,112.61,162133.0,97.275,97.6565,97.2404,97.6218,162133.0
2019-11-15 11:10:00,112.62,112.94,112.62,112.91,165620.0,97.6305,97.9079,97.6305,97.8819,165620.0
2019-11-15 11:20:00,112.9,113.06,112.85,113.04,121129.0,97.8732,98.0119,97.8299,97.9946,121129.0
2019-11-15 11:30:00,113.04,113.04,112.78,112.96,147438.0,97.9946,97.9946,97.7692,97.9252,147438.0
2019-11-15 11:40:00,112.95,113.18,112.9,113.03,107973.0,97.9165,98.1159,97.8732,97.9859,107973.0
2019-11-15 11:50:00,113.04,113.3,112.96,113.29,70398.0,97.9946,98.22,97.9252,98.2113,70398.0
2019-11-15 12:00:00,113.29,113.48,113.25,113.44,100612.0,98.2113,98.376,98.1766,98.3413,100612.0
2019-11-15 12:10:00,113.45,113.63,113.31,113.51,114371.0,98.35,98.506,98.2286,98.402,114371.0
2019-11-15 12:20:00,113.52,113.64,113.52,113.61,98614.0,98.4107,98.5147,98.4107,98.4887,98614.0
2019-11-15 12:30:00,113.6,113.68,113.53,113.65,98908.0,98.48,98.5494,98.4193,98.5234,98908.0
2019-11-15 12:40:00,113.63,113.68,113.39,113.47,51299.0,98.506,98.5494,98.298,98.3673,51299.0
2019-11-15 12:50:00,113.46,113.49,113.19,113.23,62560.0,98.3587,98.3847,98.1246,98.1593,62560.0
2019-11-15 13:00:00,113.24,113.3,113.09,113.26,44639.0,98.1679,98.22,98.0379,98.1853,44639.0
2019-11-15 13:10:00,113.26,113.27,113.15,113.19,48538.0,98.1853,98.194,98.0899,98.1246,48538.0
2019-11-15 13:20:00,113.2,113.42,113.14,113.35,51653.0,98.1333,98.324,98.0813,98.2633,51653.0
2019-11-15 13:30:00,113.35,113.49,113.27,113.47,52253.0,98.2633,98.3847,98.194,98.3673,52253.0
2019-11-15 13:40:00,113.46,113.49,113.35,113.36,48753.0,98.3587,98.3847,98.2633,98.272,48753.0
2019-11-15 13:50:00,113.35,113.43,113.27,113.28,41853.0,98.2633,98.3327,98.194,98.2026,41853.0
2019-11-15 14:00:00,113.29,113.39,113.21,113.36,59798.0,98.2113,98.298,98.1419,98.272,59798.0
2019-11-15 14:10:00,113.36,113.48,113.33,113.42,54100.0,98.272,98.376,98.246,98.324,54100.0
2019-11-15 14:20:00,113.42,113.42,113.26,113.27,38167.0,98.324,98.324,98.1853,98.194,38167.0
2019-11-15 14:30:00,113.26,113.29,113.11,113.27,39666.0,98.1853,98.2113,98.0552,98.194,39666.0
2019-11-15 14:40:00,113.28,113.34,113.22,113.26,61417.0,98.2026,98.2546,98.1506,98.1853,61417.0
2019-11-15 14:50:00,113.23,113.28,113.13,113.21,52695.0,98.1593,98.2026,98.0726,98.1419,52695.0
2019-11-15 15:00:00,113.2,113.23,113.11,113.14,40936.0,98.1333,98.1593,98.0552,98.0813,40936.0
2019-11-15 15:10:00,113.13,113.18,113.11,113.17,50707.0,98.0726,98.1159,98.0552,98.1073,50707.0
2019-11-15 15:20:00,113.17,113.25,113.13,113.24,75647.0,98.1073,98.1766,98.0726,98.1679,75647.0
2019-11-15 15:30:00,113.24,113.25,113.11,113.12,110819.0,98.1679,98.1766,98.0552,98.0639,110819.0
2019-11-15 15:40:00,113.11,113.16,112.9,113.09,158069.0,98.0552,98.0986,97.8732,98.0379,158069.0
2019-11-15 15:50:00,113.09,113.21,113.05,113.21,322711.0,98.0379,98.1419,98.0032,98.1419,322711.0
2019-11-18 09:30:00,113.83,114.26,113.45,113.64,417668.0,98.6794,99.0522,98.35,98.5147,417668.0
2019-11-18 09:40:00,113.66,113.92,113.17,113.8,254332.0,98.532,98.7574,98.1073,98.6534,254332.0
2019-11-18 09:50:00,113.82,114.02,113.41,113.45,156967.0,98.6707,98.8441,98.3153,98.35,156967.0
2019-11-18 10:00:00,113.43,113.9,113.27,113.8,140858.0,98.3327,98.7401,98.194,98.6534,140858.0
2019-11-18 10:10:00,113.79,113.82,113.18,113.44,141375.0,98.6447,98.6707,98.1159,98.3413,141375.0
2019-11-18 10:20:00,113.42,113.44,113.02,113.18,134405.0,98.324,98.3413,97.9772,98.1159,134405.0
2019-11-18 10:30:00,113.15,113.16,112.64,112.71,184627.0,98.0899,98.0986,97.6478,97.7085,184627.0
2019-11-18 10:40:00,112.7,112.74,112.52,112.55,130020.0,97.6998,97.7345,97.5438,97.5698,130020.0
2019-11-18 10:50:00,112.55,113.06,112.55,112.72,154290.0,97.5698,98.0119,97.5698,97.7172,154290.0
2019-11-18 11:00:00,112.72,112.86,112.51,112.61,147209.0,97.7172,97.8385,97.5351,97.6218,147209.0
2019-11-18 11:10:00,112.59,112.8,112.47,112.51,97085.0,97.6045,97.7865,97.5004,97.5351,97085.0
2019-11-18 11:20:00,112.52,112.59,112.32,112.37,113384.0,97.5438,97.6045,97.3704,97.4137,113384.0
2019-11-18 11:30:00,112.36,112.49,112.34,112.38,75568.0,97.4051,97.5178,97.3877,97.4224,75568.0
2019-11-18 11:40:00,112.38,112.39,112.09,112.14,108586.0,97.4224,97.4311,97.171,97.2144,108586.0
2019-11-18 11:50:00,112.15,112.25,112.11,112.14,89695.0,97.223,97.3097,97.1883,97.2144,89695.0
2019-11-18 12:00:00,112.14,112.25,112.11,112.25,82775.0,97.2144,97.3097,97.1883,97.3097,82775.0
2019-11-18 12:10:00,112.25,112.47,112.23,112.41,89697.0,97.3097,97.5004,97.2924,97.4484,89697.0
2019-11-18 12:20:00,112.42,112.54,112.21,112.23,63036.0,97.4571,97.5611,97.275,97.2924,63036.0
2019-11-18 12:30:00,112.23,112.31,112.17,112.27,60511.0,97.2924,97.3617,97.2404,97.3271,60511.0
2019-11-18 12:40:00,112.27,112.35,112.2,112.23,55459.0,97.3271,97.3964,97.2664,97.2924,55459.0
2019-11-18 12:50:00,112.22,112.27,112.15,112.19,53032.0,97.2837,97.3271,97.223,97.2577,53032.0
2019-11-18 13:00:00,112.19,112.23,112.12,112.17,81648.0,97.2577,97.2924,97.197,97.2404,81648.0
2019-11-18 13:10:00,112.17,112.18,111.95,111.97,149145.0,97.2404,97.249,97.0496,97.067,149145.0
2019-11-18 13:20:00,111.97,112.24,111.93,112.23,74902.0,97.067,97.301,97.0323,97.2924,74902.0
2019-11-18 13:30:00,112.23,112.24,112.02,112.08,64523.0,97.2924,97.301,97.1103,97.1623,64523.0
2019-11-18 13:40:00,112.1,112.11,111.96,112.09,57141.0,97.1797,97.1883,97.0583,97.171,57141.0
2019-11-18 13:50:00,112.09,112.2,112.05,112.17,80223.0,97.171,97.2664,97.1363,97.2404,80223.0
2019-11-18 14:00:00,112.17,112.23,112.06,112.11,96582.0,97.2404,97.2924,97.145,97.1883,96582.0
2019-11-18 14:10:00,112.11,112.4,112.1,112.37,102029.0,97.1883,97.4397,97.1797,97.4137,102029.0
2019-11-18 14:20:00,112.37,112.5,112.31,112.36,79218.0,97.4137,97.5264,97.3617,97.4051,79218.0
2019-11-18 14:30:00,112.34,112.41,112.17,112.17,87075.0,97.3877,97.4484,97.2404,97.2404,87075.0
2019-11-18 14:40:00,112.15,112.28,112.12,112.14,77333.0,97.223,97.3357,97.197,97.2144,77333.0
2019-11-18 14:50:00,112.14,112.14,112.02,112.06,91148.0,97.2144,97.2144,97.1103,97.145,91148.0
2019-11-18 15:00:00,112.07,112.09,111.94,111.99,101947.0,97.1537,97.171,97.041,97.0843,101947.0
2019-11-18 15:10:00,111.98,112.11,111.9,112.09,99663.0,97.0756,97.1883,97.0063,97.171,99663.0
2019-11-18 15:20:00,112.08,112.16,112.0,112.04,103744.0,97.1623,97.2317,97.093,97.1277,103744.0
2019-11-18 15:30:00,112.04,112.06,111.86,112.0,158442.0,97.1277,97.145,96.9716,97.093,158442.0
2019-11-18 15:40:00,112.0,112.1,111.91,112.04,144955.0,97.093,97.1797,97.015,97.1277,144955.0
2019-11-18 15:50:00,112.03,112.07,111.87,111.96,414287.0,97.119,97.1537,96.9803,97.0583,414287.0
2019-11-19 09:30:00,110.41,111.0,110.32,110.93,409328.0,96.2845,96.799,96.206,96.738,409328.0
2019-11-19 09:40:00,110.91,111.08,110.03,110.24,223209.0,96.7205,96.8688,95.9531,96.1362,223209.0
2019-11-19 09:50:00,110.23,110.43,109.8,109.87,171695.0,96.1275,96.3019,95.7525,95.8136,171695.0
2019-11-19 10:00:00,109.85,110.11,109.56,109.83,183371.0,95.7961,96.0229,95.5432,95.7787,183371.0
2019-11-19 10:10:00,109.81,110.45,109.71,110.39,155824.0,95.7613,96.3194,95.6741,96.2671,155824.0
2019-11-19 10:20:00,110.4,110.5,110.16,110.2,100824.0,96.2758,96.363,96.0665,96.1014,100824.0
2019-11-19 10:30:00,110.21,110.23,109.68,109.74,142367.0,96.1101,96.1275,95.6479,95.7002,142367.0
2019-11-19 10:40:00,109.72,109.84,109.44,109.46,122740.0,95.6828,95.7874,95.4386,95.456,122740.0
2019-11-19 10:50:00,109.45,109.71,109.35,109.45,112525.0,95.4473,95.6741,95.3601,95.4473,112525.0
2019-11-19 11:00:00,109.45,109.65,109.38,109.52,121764.0,95.4473,95.6217,95.3863,95.5084,121764.0
2019-11-19 11:10:00,109.54,110.07,109.47,110.06,143208.0,95.5258,95.988,95.4648,95.9793,143208.0
2019-11-19 11:20:00,110.05,110.34,109.99,110.31,135975.0,95.9706,96.2235,95.9182,96.1973,135975.0
2019-11-19 11:30:00,110.28,111.1,110.26,110.94,190203.0,96.1711,96.8862,96.1537,96.7467,190203.0
2019-11-19 11:40:00,110.95,111.02,110.5,110.65,93810.0,96.7554,96.8165,96.363,96.4938,93810.0
2019-11-19 11:50:00,110.65,110.75,110.5,110.59,79157.0,96.4938,96.581,96.363,96.4415,79157.0
2019-11-19 12:00:00,110.6,110.64,110.44,110.51,65828.0,96.4502,96.4851,96.3107,96.3717,65828.0
2019-11-19 12:10:00,110.51,110.69,110.3,110.65,84958.0,96.3717,96.5287,96.1886,96.4938,84958.0
2019-11-19 12:20:00,110.68,110.79,110.37,110.52,74692.0,96.52,96.6159,96.2496,96.3804,74692.0
2019-11-19 12:30:00,110.51,110.55,110.32,110.4,39729.0,96.3717,96.4066,96.206,96.2758,39729.0
2019-11-19 12:40:00,110.39,110.47,110.32,110.42,48866.0,96.2671,96.3368,96.206,96.2932,48866.0
2019-11-19 12:50:00,110.42,110.47,110.33,110.45,73770.0,96.2932,96.3368,96.2147,96.3194,73770.0
2019-11-19 13:00:00,110.47,110.48,110.26,110.41,57081.0,96.3368,96.3455,96.1537,96.2845,57081.0
2019-11-19 13:10:00,110.4,110.74,110.4,110.68,58040.0,96.2758,96.5723,96.2758,96.52,58040.0
2019-11-19 13:20:00,110.67,110.74,110.62,110.7,52133.0,96.5112,96.5723,96.4676,96.5374,52133.0
2019-11-19 13:30:00,110.69,110.75,110.5,110.53,37722.0,96.5287,96.581,96.363,96.3891,37722.0
2019-11-19 13:40:00,110.53,110.6,110.28,110.31,70364.0,96.3891,96.4502,96.1711,96.1973,70364.0
2019-11-19 13:50:00,110.3,110.52,110.23,110.48,66902.0,96.1886,96.3804,96.1275,96.3455,66902.0
2019-11-19 14:00:00,110.49,110.65,110.47,110.55,54851.0,96.3543,96.4938,96.3368,96.4066,54851.0
2019-11-19 14:10:00,110.56,110.67,110.42,110.43,102904.0,96.4153,96.5112,96.2932,96.3019,102904.0
2019-11-19 14:20:00,110.44,110.63,110.3,110.59,94690.0,96.3107,96.4764,96.1886,96.4415,94690.0
2019-11-19 14:30:00,110.6,110.67,110.37,110.58,74594.0,96.4502,96.5112,96.2496,96.4327,74594.0
2019-11-19 14:40:00,110.57,110.75,110.57,110.67,57397.0,96.424,96.581,96.424,96.5112,57397.0
2019-11-19 14:50:00,110.65,110.73,110.53,110.63,83437.0,96.4938,96.5636,96.3891,96.4764,83437.0
2019-11-19 15:00:00,110.64,110.71,110.59,110.61,87118.0,96.4851,96.5461,96.4415,96.4589,87118.0
2019-11-19 15:10:00,110.61,110.66,110.46,110.65,87381.0,96.4589,96.5025,96.3281,96.4938,87381.0
2019-11-19 15:20:00,110.64,110.66,110.3,110.34,162644.0,96.4851,96.5025,96.1886,96.2235,162644.0
2019-11-19 15:30:00,110.34,110.74,110.32,110.66,187440.0,96.2235,96.5723,96.206,96.5025,187440.0
2019-11-19 15:40:00,110.65,110.89,110.52,110.89,324397.0,96.4938,96.7031,96.3804,96.7031,324397.0
2019-11-19 15:50:00,110.87,111.0,110.75,110.89,711743.0,96.6856,96.799,96.581,96.7031,711743.0
2019-11-20 09:30:00,122.32,122.44,118.36,120.11,3118074.0,106.6708,106.7754,103.2174,104.7435,3118074.0
2019-11-20 09:40:00,120.07,122.58,119.8,122.23,2217921.0,104.7086,106.8975,104.4732,106.5923,2217921.0
2019-11-20 09:50:00,122.25,124.08,122.09,123.66,1690550.0,106.6097,108.2056,106.4702,107.8393,1690550.0
2019-11-20 10:00:00,123.68,125.33,123.67,125.02,1594968.0,107.8568,109.2957,107.8481,109.0253,1594968.0
2019-11-20 10:10:00,125.03,125.24,124.2,125.22,847549.0,109.0341,109.2172,108.3102,109.1998,847549.0
2019-11-20 10:20:00,125.21,125.86,125.11,125.5,897002.0,109.191,109.7579,109.1038,109.4439,897002.0
2019-11-20 10:30:00,125.46,126.06,125.18,125.34,797922.0,109.409,109.9323,109.1649,109.3044,797922.0
2019-11-20 10:40:00,125.38,125.49,124.39,124.49,777859.0,109.3393,109.4352,108.4759,108.5631,777859.0
2019-11-20 10:50:00,124.48,124.54,123.87,124.04,816305.0,108.5544,108.6068,108.0225,108.1707,816305.0
2019-11-20 11:00:00,124.04,124.3,123.46,123.66,664305.0,108.1707,108.3975,107.6649,107.8393,664305.0
2019-11-20 11:10:00,123.68,124.68,123.27,124.53,748590.0,107.8568,108.7288,107.4992,108.598,748590.0
2019-11-20 11:20:00,124.53,124.9,124.11,124.77,432310.0,108.598,108.9207,108.2318,108.8073,432310.0
2019-11-20 11:30:00,124.78,124.97,124.23,124.44,438451.0,108.816,108.9817,108.3364,108.5195,438451.0
2019-11-20 11:40:00,124.44,124.57,123.6,123.83,414845.0,108.5195,108.6329,107.787,107.9876,414845.0
2019-11-20 11:50:00,123.84,124.36,123.73,124.33,294643.0,107.9963,108.4498,107.9004,108.4236,294643.0
2019-11-20 12:00:00,124.33,124.74,124.17,124.44,466509.0,108.4236,108.7812,108.2841,108.5195,466509.0
2019-11-20 12:10:00,124.42,124.6,124.01,124.4,322487.0,108.5021,108.6591,108.1446,108.4847,322487.0
2019-11-20 12:20:00,124.4,124.43,124.07,124.3,148949.0,108.4847,108.5108,108.1969,108.3975,148949.0
2019-11-20 12:30:00,124.3,124.43,124.14,124.43,159734.0,108.3975,108.5108,108.2579,108.5108,159734.0
2019-11-20 12:40:00,124.42,124.91,124.42,124.9,255542.0,108.5021,108.9294,108.5021,108.9207,255542.0
2019-11-20 12:50:00,124.91,124.98,124.0,124.23,356269.0,108.9294,108.9905,108.1358,108.3364,356269.0
2019-11-20 13:00:00,124.19,124.46,124.05,124.09,347669.0,108.3015,108.537,108.1794,108.2143,347669.0
2019-11-20 13:10:00,124.13,124.38,123.81,124.32,401110.0,108.2492,108.4672,107.9701,108.4149,401110.0
2019-11-20 13:20:00,124.32,124.82,124.19,124.54,373718.0,108.4149,108.8509,108.3015,108.6068,373718.0
2019-11-20 13:30:00,124.57,125.1,124.39,125.07,524608.0,108.6329,109.0951,108.4759,109.0689,524608.0
2019-11-20 13:40:00,125.09,125.26,124.85,125.07,332560.0,109.0864,109.2346,108.8771,109.0689,332560.0
2019-11-20 13:50:00,125.09,125.45,124.7,124.89,307436.0,109.0864,109.4003,108.7463,108.912,307436.0
2019-11-20 14:00:00,124.92,125.05,124.65,124.96,207426.0,108.9381,109.0515,108.7027,108.973,207426.0
2019-11-20 14:10:00,124.94,125.42,124.77,125.11,386108.0,108.9556,109.3742,108.8073,109.1038,386108.0
2019-11-20 14:20:00,125.14,125.66,124.82,125.65,366385.0,109.13,109.5835,108.8509,109.5747,366385.0
2019-11-20 14:30:00,125.66,125.89,125.4,125.89,315167.0,109.5835,109.784,109.3567,109.784,315167.0
2019-11-20 14:40:00,125.89,125.95,125.46,125.63,308576.0,109.784,109.8364,109.409,109.5573,308576.0
2019-11-20 14:50:00,125.63,126.47,125.63,126.43,544202.0,109.5573,110.2898,109.5573,110.255,544202.0
2019-11-20 15:00:00,126.42,127.2,126.36,127.18,719654.0,110.2462,110.9264,110.1939,110.909,719654.0
2019-11-20 15:10:00,127.18,127.2,126.7,126.73,736356.0,110.909,110.9264,110.4904,110.5166,736356.0
2019-11-20 15:20:00,126.74,127.18,126.64,126.68,561798.0,110.5253,110.909,110.4381,110.473,561798.0
2019-11-20 15:30:00,126.66,127.01,126.4,126.76,531575.0,110.4555,110.7607,110.2288,110.5427,531575.0
2019-11-20 15:40:00,126.75,126.93,126.41,126.86,514562.0,110.534,110.691,110.2375,110.6299,514562.0
2019-11-20 15:50:00,126.83,126.85,126.37,126.46,1092532.0,110.6038,110.6212,110.2026,110.2811,1092532.0
2019-11-21 09:30:00,126.58,127.49,125.71,126.31,778472.0,110.3858,111.1793,109.6271,110.1503,778472.0
2019-11-21 09:40:00,126.34,127.96,126.28,127.03,645680.0,110.1765,111.5892,110.1241,110.7782,645680.0
2019-11-21 09:50:00,126.93,127.71,126.87,127.66,399174.0,110.691,111.3712,110.6387,111.3276,399174.0
2019-11-21 10:00:00,127.69,127.74,126.42,126.84,464626.0,111.3538,111.3974,110.2462,110.6125,464626.0
2019-11-21 10:10:00,126.84,127.33,126.7,126.98,230805.0,110.6125,111.0398,110.4904,110.7346,230805.0
2019-11-21 10:20:00,126.98,127.44,126.86,127.1,265280.0,110.7346,111.1357,110.6299,110.8392,265280.0
2019-11-21 10:30:00,127.09,127.1,126.5,126.85,181304.0,110.8305,110.8392,110.316,110.6212,181304.0
2019-11-21 10:40:00,126.89,127.14,126.6,127.0,159990.0,110.6561,110.8741,110.4032,110.752,159990.0
2019-11-21 10:50:00,127.01,127.13,126.78,127.04,159560.0,110.7607,110.8654,110.5602,110.7869,159560.0
2019-11-21 11:00:00,127.03,127.19,126.77,127.05,95120.0,110.7782,110.9177,110.5515,110.7956,95120.0
2019-11-21 11:10:00,127.04,127.38,126.98,127.09,140481.0,110.7869,111.0834,110.7346,110.8305,140481.0
2019-11-21 11:20:00,127.11,127.16,126.62,126.79,178886.0,110.848,110.8916,110.4206,110.5689,178886.0
2019-11-21 11:30:00,126.78,126.82,126.45,126.63,127739.0,110.5602,110.5951,110.2724,110.4294,127739.0
2019-11-21 11:40:00,126.67,126.76,126.33,126.48,129127.0,110.4642,110.5427,110.1677,110.2986,129127.0
2019-11-21 11:50:00,126.46,126.76,126.42,126.45,105678.0,110.2811,110.5427,110.2462,110.2724,105678.0
2019-11-21 12:00:00,126.45,126.79,126.4,126.53,159461.0,110.2724,110.5689,110.2288,110.3422,159461.0
2019-11-21 12:10:00,126.53,126.63,126.27,126.32,111288.0,110.3422,110.4294,110.1154,110.159,111288.0
2019-11-21 12:20:00,126.3,126.54,126.27,126.47,130023.0,110.1416,110.3509,110.1154,110.2898,130023.0
2019-11-21 12:30:00,126.46,126.57,126.4,126.56,86025.0,110.2811,110.377,110.2288,110.3683,86025.0
2019-11-21 12:40:00,126.55,126.64,126.36,126.52,110383.0,110.3596,110.4381,110.1939,110.3334,110383.0
2019-11-21 12:50:00,126.5,126.87,126.46,126.82,98548.0,110.316,110.6387,110.2811,110.5951,98548.0
2019-11-21 13:00:00,126.81,127.0,126.72,126.94,86286.0,110.5863,110.752,110.5078,110.6997,86286.0
2019-11-21 13:10:00,126.94,127.11,126.77,127.08,130437.0,110.6997,110.848,110.5515,110.8218,130437.0
2019-11-21 13:20:00,127.08,127.08,126.77,126.94,73615.0,110.8218,110.8218,110.5515,110.6997,73615.0
2019-11-21 13:30:00,126.94,126.94,126.67,126.8,72733.0,110.6997,110.6997,110.4642,110.5776,72733.0
2019-11-21 13:40:00,126.79,126.99,126.78,126.93,89158.0,110.5689,110.7433,110.5602,110.691,89158.0
2019-11-21 13:50:00,126.96,127.0,126.89,126.97,56098.0,110.7171,110.752,110.6561,110.7259,56098.0
2019-11-21 14:00:00,126.97,127.05,126.63,126.69,133317.0,110.7259,110.7956,110.4294,110.4817,133317.0
2019-11-21 14:10:00,126.69,126.75,126.48,126.58,75469.0,110.4817,110.534,110.2986,110.3858,75469.0
2019-11-21 14:20:00,126.57,126.59,126.24,126.4,154013.0,110.377,110.3945,110.0893,110.2288,154013.0
2019-11-21 14:30:00,126.41,126.87,126.4,126.79,134666.0,110.2375,110.6387,110.2288,110.5689,134666.0
2019-11-21 14:40:00,126.79,126.96,126.73,126.83,107978.0,110.5689,110.7171,110.5166,110.6038,107978.0
2019-11-21 14:50:00,126.84,126.88,126.64,126.7,70609.0,110.6125,110.6474,110.4381,110.4904,70609.0
2019-11-21 15:00:00,126.71,126.77,126.41,126.51,104600.0,110.4991,110.5515,110.2375,110.3247,104600.0
2019-11-21 15:10:00,126.51,126.74,126.45,126.59,139716.0,110.3247,110.5253,110.2724,110.3945,139716.0
2019-11-21 15:20:00,126.61,126.82,126.56,126.71,108004.0,110.4119,110.5951,110.3683,110.4991,108004.0
2019-11-21 15:30:00,126.72,126.72,126.53,126.66,116038.0,110.5078,110.5078,110.3422,110.4555,116038.0
2019-11-21 15:40:00,126.67,127.36,126.67,127.19,343772.0,110.4642,111.066,110.4642,110.9177,343772.0
2019-11-21 15:50:00,127.18,127.97,127.02,127.66,775186.0,110.909,111.5979,110.7695,111.3276,775186.0
2019-11-22 09:30:00,127.95,127.95,127.11,127.57,342248.0,111.5805,111.5805,110.848,111.2491,342248.0
2019-11-22 09:40:00,127.57,127.72,126.59,127.12,204034.0,111.2491,111.3799,110.3945,110.8567,204034.0
2019-11-22 09:50:00,127.14,127.53,127.0,127.37,173304.0,110.8741,111.2142,110.752,111.0747,173304.0
2019-11-22 10:00:00,127.37,127.39,126.69,127.07,200929.0,111.0747,111.0921,110.4817,110.8131,200929.0
2019-11-22 10:10:00,127.04,127.38,127.03,127.31,116014.0,110.7869,111.0834,110.7782,111.0224,116014.0
2019-11-22 10:20:00,127.31,127.73,127.16,127.34,131242.0,111.0224,111.3886,110.8916,111.0485,131242.0
2019-11-22 10:30:00,127.28,127.42,127.02,127.42,130816.0,110.9962,111.1183,110.7695,111.1183,130816.0
2019-11-22 10:40:00,127.42,127.62,127.19,127.21,156053.0,111.1183,111.2927,110.9177,110.9352,156053.0
2019-11-22 10:50:00,127.21,127.33,127.05,127.2,131950.0,110.9352,111.0398,110.7956,110.9264,131950.0
2019-11-22 11:00:00,127.17,127.17,126.73,126.84,122092.0,110.9003,110.9003,110.5166,110.6125,122092.0
2019-11-22 11:10:00,126.83,126.85,126.32,126.35,202820.0,110.6038,110.6212,110.159,110.1852,202820.0
2019-11-22 11:20:00,126.36,126.75,126.28,126.68,188144.0,110.1939,110.534,110.1241,110.473,188144.0
2019-11-22 11:30:00,126.69,126.69,126.39,126.52,79890.0,110.4817,110.4817,110.2201,110.3334,79890.0
2019-11-22 11:40:00,126.5,126.71,126.49,126.65,54658.0,110.316,110.4991,110.3073,110.4468,54658.0
2019-11-22 11:50:00,126.65,126.7,126.51,126.6,52344.0,110.4468,110.4904,110.3247,110.4032,52344.0
2019-11-22 12:00:00,126.61,126.78,126.59,126.76,48165.0,110.4119,110.5602,110.3945,110.5427,48165.0
2019-11-22 12:10:00,126.77,126.79,126.6,126.65,67905.0,110.5515,110.5689,110.4032,110.4468,67905.0
2019-11-22 12:20:00,126.66,126.84,126.66,126.77,109366.0,110.4555,110.6125,110.4555,110.5515,109366.0
2019-11-22 12:30:00,126.77,126.78,126.44,126.53,94224.0,110.5515,110.5602,110.2637,110.3422,94224.0
2019-11-22 12:40:00,126.51,126.72,126.44,126.67,147688.0,110.3247,110.5078,110.2637,110.4642,147688.0
2019-11-22 12:50:00,126.66,126.78,126.61,126.75,124465.0,110.4555,110.5602,110.4119,110.534,124465.0
2019-11-22 13:00:00,126.75,126.76,126.4,126.51,136641.0,110.534,110.5427,110.2288,110.3247,136641.0
2019-11-22 13:10:00,126.51,126.59,126.3,126.48,208573.0,110.3247,110.3945,110.1416,110.2986,208573.0
2019-11-22 13:20:00,126.47,126.61,126.41,126.44,62470.0,110.2898,110.4119,110.2375,110.2637,62470.0
2019-11-22 13:30:00,126.45,126.59,126.42,126.51,106294.0,110.2724,110.3945,110.2462,110.3247,106294.0
2019-11-22 13:40:00,126.52,126.6,126.46,126.48,106044.0,110.3334,110.4032,110.2811,110.2986,106044.0
2019-11-22 13:50:00,126.48,126.6,126.44,126.58,88735.0,110.2986,110.4032,110.2637,110.3858,88735.0
2019-11-22 14:00:00,126.58,126.73,126.55,126.73,61909.0,110.3858,110.5166,110.3596,110.5166,61909.0
2019-11-22 14:10:00,126.72,126.78,126.61,126.73,127463.0,110.5078,110.5602,110.4119,110.5166,127463.0
2019-11-22 14:20:00,126.73,126.78,126.48,126.52,60487.0,110.5166,110.5602,110.2986,110.3334,60487.0
2019-11-22 14:30:00,126.53,126.63,126.44,126.59,87570.0,110.3422,110.4294,110.2637,110.3945,87570.0
2019-11-22 14:40:00,126.59,126.59,126.48,126.55,56937.0,110.3945,110.3945,110.2986,110.3596,56937.0
2019-11-22 14:50:00,126.55,126.6,126.52,126.58,60452.0,110.3596,110.4032,110.3334,110.3858,60452.0
2019-11-22 15:00:00,126.59,126.68,126.53,126.61,71671.0,110.3945,110.473,110.3422,110.4119,71671.0
2019-11-22 15:10:00,126.61,126.78,126.56,126.77,62264.0,110.4119,110.5602,110.3683,110.5515,62264.0
2019-11-22 15:20:00,126.77,126.85,126.69,126.74,162387.0,110.5515,110.6212,110.4817,110.5253,162387.0
2019-11-22 15:30:00,126.74,126.8,126.51,126.57,115571.0,110.5253,110.5776,110.3247,110.377,115571.0
2019-11-22 15:40:00,126.57,126.63,126.53,126.57,133131.0,110.377,110.4294,110.3422,110.377,133131.0
2019-11-22 15:50:00,126.56,127.16,126.49,127.01,786617.0,110.3683,110.8916,110.3073,110.7607,786617.0
2019-11-25 09:30:00,127.26,127.26,126.46,126.98,257849.0,110.9788,110.9788,110.2811,110.7346,257849.0
2019-11-25 09:40:00,126.98,127.49,126.79,127.1,191113.0,110.7346,111.1793,110.5689,110.8392,191113.0
2019-11-25 09:50:00,127.09,127.09,126.34,126.34,185514.0,110.8305,110.8305,110.1765,110.1765,185514.0
2019-11-25 10:00:00,126.34,126.36,125.57,125.59,338107.0,110.1765,110.1939,109.505,109.5224,338107.0
2019-11-25 10:10:00,125.59,126.07,125.59,125.97,175721.0,109.5224,109.941,109.5224,109.8538,175721.0
2019-11-25 10:20:00,125.98,126.04,125.68,125.82,161458.0,109.8625,109.9148,109.6009,109.723,161458.0
2019-11-25 10:30:00,125.81,126.45,125.8,126.22,205814.0,109.7143,110.2724,109.7056,110.0718,205814.0
2019-11-25 10:40:00,126.19,126.35,125.86,125.93,106966.0,110.0457,110.1852,109.7579,109.8189,106966.0
2019-11-25 10:50:00,125.93,126.04,125.8,125.95,69175.0,109.8189,109.9148,109.7056,109.8364,69175.0
2019-11-25 11:00:00,125.94,125.98,125.81,125.89,68845.0,109.8276,109.8625,109.7143,109.784,68845.0
2019-11-25 11:10:00,125.88,126.16,125.87,125.89,71832.0,109.7753,110.0195,109.7666,109.784,71832.0
2019-11-25 11:20:00,125.89,125.92,125.65,125.65,105501.0,109.784,109.8102,109.5747,109.5747,105501.0
2019-11-25 11:30:00,125.65,125.81,125.45,125.69,158634.0,109.5747,109.7143,109.4003,109.6096,158634.0
2019-11-25 11:40:00,125.71,125.78,125.47,125.53,92295.0,109.6271,109.6881,109.4178,109.4701,92295.0
2019-11-25 11:50:00,125.52,125.64,125.44,125.51,90641.0,109.4614,109.566,109.3916,109.4527,90641.0
2019-11-25 12:00:00,125.52,125.6,125.26,125.44,93166.0,109.4614,109.5311,109.2346,109.3916,93166.0
2019-11-25 12:10:00,125.42,125.59,125.3,125.51,70399.0,109.3742,109.5224,109.2695,109.4527,70399.0
2019-11-25 12:20:00,125.5,125.7,125.45,125.69,59850.0,109.4439,109.6183,109.4003,109.6096,59850.0
2019-11-25 12:30:00,125.69,125.73,125.54,125.59,76208.0,109.6096,109.6445,109.4788,109.5224,76208.0
2019-11-25 12:40:00,125.59,125.75,125.48,125.69,73157.0,109.5224,109.6619,109.4265,109.6096,73157.0
2019-11-25 12:50:00,125.68,125.85,125.63,125.77,92254.0,109.6009,109.7492,109.5573,109.6794,92254.0
2019-11-25 13:00:00,125.78,125.79,125.49,125.59,49138.0,109.6881,109.6968,109.4352,109.5224,49138.0
2019-11-25 13:10:00,125.57,125.6,125.48,125.52,41858.0,109.505,109.5311,109.4265,109.4614,41858.0
2019-11-25 13:20:00,125.53,125.64,125.52,125.62,40239.0,109.4701,109.566,109.4614,109.5486,40239.0
2019-11-25 13:30:00,125.62,125.7,125.46,125.47,59997.0,109.5486,109.6183,109.409,109.4178,59997.0
2019-11-25 13:40:00,125.46,125.49,125.11,125.12,204230.0,109.409,109.4352,109.1038,109.1125,204230.0
2019-11-25 13:50:00,125.12,125.37,125.08,125.35,87302.0,109.1125,109.3306,109.0777,109.3131,87302.0
2019-11-25 14:00:00,125.35,125.38,125.24,125.29,63354.0,109.3131,109.3393,109.2172,109.2608,63354.0
2019-11-25 14:10:00,125.29,125.52,125.29,125.45,79398.0,109.2608,109.4614,109.2608,109.4003,79398.0
2019-11-25 14:20:00,125.45,125.48,125.36,125.39,52083.0,109.4003,109.4265,109.3218,109.348,52083.0
2019-11-25 14:30:00,125.37,125.38,125.08,125.31,110248.0,109.3306,109.3393,109.0777,109.2782,110248.0
2019-11-25 14:40:00,125.31,125.45,125.31,125.38,58809.0,109.2782,109.4003,109.2782,109.3393,58809.0
2019-11-25 14:50:00,125.38,125.57,125.35,125.51,83768.0,109.3393,109.505,109.3131,109.4527,83768.0
2019-11-25 15:00:00,125.53,125.62,125.47,125.57,83967.0,109.4701,109.5486,109.4178,109.505,83967.0
2019-11-25 15:10:00,125.56,125.69,125.48,125.6,111070.0,109.4963,109.6096,109.4265,109.5311,111070.0
2019-11-25 15:20:00,125.59,125.65,125.56,125.61,82911.0,109.5224,109.5747,109.4963,109.5399,82911.0
2019-11-25 15:30:00,125.62,125.62,125.4,125.42,85972.0,109.5486,109.5486,109.3567,109.3742,85972.0
2019-11-25 15:40:00,125.41,125.45,125.14,125.18,164555.0,109.3654,109.4003,109.13,109.1649,164555.0
2019-11-25 15:50:00,125.17,125.43,125.08,125.2,505276.0,109.1562,109.3829,109.0777,109.1823,505276.0
2019-11-26 09:30:00,125.26,126.24,125.0,126.18,254024.0,109.2346,110.0893,109.0079,110.0369,254024.0
2019-11-26 09:40:00,126.09,126.27,125.76,126.15,141347.0,109.9584,110.1154,109.6707,110.0108,141347.0
2019-11-26 09:50:00,126.2,126.45,125.96,126.36,117565.0,110.0544,110.2724,109.8451,110.1939,117565.0
2019-11-26 10:00:00,126.31,126.57,126.1,126.36,104756.0,110.1503,110.377,109.9672,110.1939,104756.0
2019-11-26 10:10:00,126.38,126.62,126.15,126.48,93042.0,110.2113,110.4206,110.0108,110.2986,93042.0
2019-11-26 10:20:00,126.49,127.11,126.48,126.94,170571.0,110.3073,110.848,110.2986,110.6997,170571.0
2019-11-26 10:30:00,126.97,127.28,126.82,127.11,125225.0,110.7259,110.9962,110.5951,110.848,125225.0
2019-11-26 10:40:00,127.15,127.42,127.14,127.39,110230.0,110.8828,111.1183,110.8741,111.0921,110230.0
2019-11-26 10:50:00,127.39,127.58,127.34,127.39,127443.0,111.0921,111.2578,111.0485,111.0921,127443.0
2019-11-26 11:00:00,127.39,127.65,127.23,127.36,90987.0,111.0921,111.3189,110.9526,111.066,90987.0
2019-11-26 11:10:00,127.34,127.36,127.13,127.32,75190.0,111.0485,111.066,110.8654,111.0311,75190.0
2019-11-26 11:20:00,127.34,127.6,127.33,127.51,102277.0,111.0485,111.2753,111.0398,111.1968,102277.0
2019-11-26 11:30:00,127.51,127.64,127.38,127.54,61419.0,111.1968,111.3101,111.0834,111.2229,61419.0
2019-11-26 11:40:00,127.49,127.84,127.44,127.71,107060.0,111.1793,111.4846,111.1357,111.3712,107060.0
2019-11-26 11:50:00,127.7,127.7,127.43,127.48,101629.0,111.3625,111.3625,111.127,111.1706,101629.0
2019-11-26 12:00:00,127.47,127.49,127.19,127.46,66590.0,111.1619,111.1793,110.9177,111.1532,66590.0
2019-11-26 12:10:00,127.47,127.51,127.3,127.4,63475.0,111.1619,111.1968,111.0136,111.1009,63475.0
2019-11-26 12:20:00,127.41,127.45,127.29,127.35,52790.0,111.1096,111.1445,111.0049,111.0572,52790.0
2019-11-26 12:30:00,127.33,127.33,127.08,127.25,67645.0,111.0398,111.0398,110.8218,110.97,67645.0
2019-11-26 12:40:00,127.23,127.27,127.03,127.09,39071.0,110.9526,110.9875,110.7782,110.8305,39071.0
2019-11-26 12:50:00,127.1,127.17,127.03,127.13,47188.0,110.8392,110.9003,110.7782,110.8654,47188.0
2019-11-26 13:00:00,127.14,127.26,127.0,127.13,45822.0,110.8741,110.9788,110.752,110.8654,45822.0
2019-11-26 13:10:00,127.12,127.37,127.06,127.26,65380.0,110.8567,111.0747,110.8044,110.9788,65380.0
2019-11-26 13:20:00,127.29,127.42,127.01,127.08,78803.0,111.0049,111.1183,110.7607,110.8218,78803.0
2019-11-26 13:30:00,127.07,127.21,127.03,127.14,47804.0,110.8131,110.9352,110.7782,110.8741,47804.0
2019-11-26 13:40:00,127.16,127.35,127.16,127.24,39925.0,110.8916,111.0572,110.8916,110.9613,39925.0
2019-11-26 13:50:00,127.22,127.42,127.22,127.38,55841.0,110.9439,111.1183,110.9439,111.0834,55841.0
2019-11-26 14:00:00,127.42,127.5,127.3,127.38,51875.0,111.1183,111.1881,111.0136,111.0834,51875.0
2019-11-26 14:10:00,127.38,127.46,127.3,127.3,54667.0,111.0834,111.1532,111.0136,111.0136,54667.0
2019-11-26 14:20:00,127.32,127.4,127.22,127.23,56166.0,111.0311,111.1009,110.9439,110.9526,56166.0
2019-11-26 14:30:00,127.23,127.44,127.22,127.39,52793.0,110.9526,111.1357,110.9439,111.0921,52793.0
2019-11-26 14:40:00,127.39,127.39,127.04,127.31,92742.0,111.0921,111.0921,110.7869,111.0224,92742.0
2019-11-26 14:50:00,127.29,127.36,127.19,127.21,45077.0,111.0049,111.066,110.9177,110.9352,45077.0
2019-11-26 15:00:00,127.19,127.25,127.02,127.04,54696.0,110.9177,110.97,110.7695,110.7869,54696.0
2019-11-26 15:10:00,127.04,127.07,126.84,126.93,72671.0,110.7869,110.8131,110.6125,110.691,72671.0
2019-11-26 15:20:00,126.94,127.05,126.79,126.84,67374.0,110.6997,110.7956,110.5689,110.6125,67374.0
2019-11-26 15:30:00,126.89,127.01,126.69,126.95,116236.0,110.6561,110.7607,110.4817,110.7084,116236.0
2019-11-26 15:40:00,126.94,127.04,126.75,126.75,98423.0,110.6997,110.7869,110.534,110.534,98423.0
2019-11-26 15:50:00,126.76,126.93,126.71,126.91,341022.0,110.5427,110.691,110.4991,110.6735,341022.0
2019-11-27 09:30:00,127.15,127.15,126.27,126.3,190137.0,110.8828,110.8828,110.1154,110.1416,190137.0
2019-11-27 09:40:00,126.3,126.31,125.81,126.16,137516.0,110.1416,110.1503,109.7143,110.0195,137516.0
2019-11-27 09:50:00,126.12,126.52,125.91,126.36,88345.0,109.9846,110.3334,109.8015,110.1939,88345.0
2019-11-27 10:00:00,126.38,126.47,126.24,126.42,71091.0,110.2113,110.2898,110.0893,110.2462,71091.0
2019-11-27 10:10:00,126.43,126.5,126.31,126.45,56900.0,110.255,110.316,110.1503,110.2724,56900.0
2019-11-27 10:20:00,126.44,126.83,126.4,126.65,84532.0,110.2637,110.6038,110.2288,110.4468,84532.0
2019-11-27 10:30:00,126.67,126.74,126.39,126.41,57582.0,110.4642,110.5253,110.2201,110.2375,57582.0
2019-11-27 10:40:00,126.4,126.41,126.14,126.15,55901.0,110.2288,110.2375,110.0021,110.0108,55901.0
2019-11-27 10:50:00,126.17,126.25,126.06,126.18,48766.0,110.0282,110.098,109.9323,110.0369,48766.0
2019-11-27 11:00:00,126.18,126.25,125.94,125.96,44371.0,110.0369,110.098,109.8276,109.8451,44371.0
2019-11-27 11:10:00,125.97,126.1,125.96,125.98,35694.0,109.8538,109.9672,109.8451,109.8625,35694.0
2019-11-27 11:20:00,125.97,126.04,125.84,125.97,51967.0,109.8538,109.9148,109.7404,109.8538,51967.0
2019-11-27 11:30:00,125.99,126.14,125.92,126.14,49420.0,109.8712,110.0021,109.8102,110.0021,49420.0
2019-11-27 11:40:00,126.13,126.15,125.94,126.09,35718.0,109.9933,110.0108,109.8276,109.9584,35718.0
2019-11-27 11:50:00,126.08,126.13,125.92,125.98,46187.0,109.9497,109.9933,109.8102,109.8625,46187.0
2019-11-27 12:00:00,125.94,126.02,125.82,125.88,43066.0,109.8276,109.8974,109.723,109.7753,43066.0
2019-11-27 12:10:00,125.86,126.08,125.76,126.0,64753.0,109.7579,109.9497,109.6707,109.88,64753.0
2019-11-27 12:20:00,126.02,126.09,126.0,126.03,48073.0,109.8974,109.9584,109.88,109.9061,48073.0
2019-11-27 12:30:00,126.04,126.08,125.9,125.92,27221.0,109.9148,109.9497,109.7928,109.8102,27221.0
2019-11-27 12:40:00,125.94,126.18,125.94,126.14,36105.0,109.8276,110.0369,109.8276,110.0021,36105.0
2019-11-27 12:50:00,126.13,126.2,126.02,126.16,54762.0,109.9933,110.0544,109.8974,110.0195,54762.0
2019-11-27 13:00:00,126.15,126.16,126.06,126.12,30361.0,110.0108,110.0195,109.9323,109.9846,30361.0
2019-11-27 13:10:00,126.1,126.24,126.02,126.02,37176.0,109.9672,110.0893,109.8974,109.8974,37176.0
2019-11-27 13:20:00,126.03,126.05,125.88,126.01,36379.0,109.9061,109.9236,109.7753,109.8887,36379.0
2019-11-27 13:30:00,126.01,126.04,125.89,126.02,42102.0,109.8887,109.9148,109.784,109.8974,42102.0
2019-11-27 13:40:00,126.02,126.17,125.93,126.09,56757.0,109.8974,110.0282,109.8189,109.9584,56757.0
2019-11-27 13:50:00,126.1,126.16,126.04,126.11,32582.0,109.9672,110.0195,109.9148,109.9759,32582.0
2019-11-27 14:00:00,126.11,126.13,125.95,125.95,40846.0,109.9759,109.9933,109.8364,109.8364,40846.0
2019-11-27 14:10:00,125.97,126.1,125.83,125.94,66752.0,109.8538,109.9672,109.7317,109.8276,66752.0
2019-11-27 14:20:00,125.94,126.03,125.94,125.96,37344.0,109.8276,109.9061,109.8276,109.8451,37344.0
2019-11-27 14:30:00,125.95,125.97,125.81,125.86,40159.0,109.8364,109.8538,109.7143,109.7579,40159.0
2019-11-27 14:40:00,125.87,125.94,125.78,125.92,63189.0,109.7666,109.8276,109.6881,109.8102,63189.0
2019-11-27 14:50:00,125.92,125.97,125.81,125.84,38394.0,109.8102,109.8538,109.7143,109.7404,38394.0
2019-11-27 15:00:00,125.84,125.89,125.77,125.81,41064.0,109.7404,109.784,109.6794,109.7143,41064.0
2019-11-27 15:10:00,125.83,126.09,125.76,126.07,56587.0,109.7317,109.9584,109.6707,109.941,56587.0
2019-11-27 15:20:00,126.05,126.07,125.98,126.01,47455.0,109.9236,109.941,109.8625,109.8887,47455.0
2019-11-27 15:30:00,126.0,126.06,125.86,125.87,59102.0,109.88,109.9323,109.7579,109.7666,59102.0
2019-11-27 15:40:00,125.87,125.99,125.86,125.98,73661.0,109.7666,109.8712,109.7579,109.8625,73661.0
2019-11-27 15:50:00,125.96,125.99,125.82,125.9,267194.0,109.8451,109.8712,109.723,109.7928,267194.0
2019-11-29 09:30:00,126.0,126.78,125.4,126.06,241829.0,109.88,110.5602,109.3567,109.9323,241829.0
2019-11-29 09:40:00,126.05,126.27,125.71,126.09,101628.0,109.9236,110.1154,109.6271,109.9584,101628.0
2019-11-29 09:50:00,126.09,126.37,125.89,126.33,77791.0,109.9584,110.2026,109.784,110.1677,77791.0
2019-11-29 10:00:00,126.29,126.31,125.94,126.18,77894.0,110.1329,110.1503,109.8276,110.0369,77894.0
2019-11-29 10:10:00,126.15,126.36,126.0,126.16,80095.0,110.0108,110.1939,109.88,110.0195,80095.0
2019-11-29 10:20:00,126.16,126.21,125.95,126.09,53046.0,110.0195,110.0631,109.8364,109.9584,53046.0
2019-11-29 10:30:00,126.11,126.26,126.04,126.26,48351.0,109.9759,110.1067,109.9148,110.1067,48351.0
2019-11-29 10:40:00,126.29,126.35,126.12,126.16,44806.0,110.1329,110.1852,109.9846,110.0195,44806.0
2019-11-29 10:50:00,126.16,126.32,126.09,126.16,52739.0,110.0195,110.159,109.9584,110.0195,52739.0
2019-11-29 11:00:00,126.18,126.18,125.9,126.01,57484.0,110.0369,110.0369,109.7928,109.8887,57484.0
2019-11-29 11:10:00,126.02,126.04,125.77,125.85,70254.0,109.8974,109.9148,109.6794,109.7492,70254.0
2019-11-29 11:20:00,125.85,126.1,125.81,126.07,70208.0,109.7492,109.9672,109.7143,109.941,70208.0
2019-11-29 11:30:00,126.09,126.1,125.86,125.87,34806.0,109.9584,109.9672,109.7579,109.7666,34806.0
2019-11-29 11:40:00,125.86,125.9,125.62,125.7,46644.0,109.7579,109.7928,109.5486,109.6183,46644.0
2019-11-29 11:50:00,125.7,125.73,125.62,125.71,33921.0,109.6183,109.6445,109.5486,109.6271,33921.0
2019-11-29 12:00:00,125.71,125.84,125.71,125.73,64971.0,109.6271,109.7404,109.6271,109.6445,64971.0
2019-11-29 12:10:00,125.73,125.73,125.43,125.45,47603.0,109.6445,109.6445,109.3829,109.4003,47603.0
2019-11-29 12:20:00,125.45,125.59,125.45,125.5,56446.0,109.4003,109.5224,109.4003,109.4439,56446.0
2019-11-29 12:30:00,125.5,125.56,125.24,125.27,120452.0,109.4439,109.4963,109.2172,109.2434,120452.0
2019-11-29 12:40:00,125.26,125.31,125.1,125.18,189007.0,109.2346,109.2782,109.0951,109.1649,189007.0
2019-11-29 12:50:00,125.18,125.25,124.95,125.07,261590.0,109.1649,109.2259,108.9643,109.0689,261590.0
2019-12-02 09:30:00,125.7,125.94,125.18,125.25,197719.0,109.6183,109.8276,109.1649,109.2259,197719.0
2019-12-02 09:40:00,125.29,125.71,125.14,125.62,83222.0,109.2608,109.6271,109.13,109.5486,83222.0
2019-12-02 09:50:00,125.62,125.95,125.4,125.92,130726.0,109.5486,109.8364,109.3567,109.8102,130726.0
2019-12-02 10:00:00,125.93,126.2,125.4,125.49,146098.0,109.8189,110.0544,109.3567,109.4352,146098.0
2019-12-02 10:10:00,125.52,125.72,125.31,125.33,81460.0,109.4614,109.6358,109.2782,109.2957,81460.0
2019-12-02 10:20:00,125.32,125.5,125.12,125.28,72122.0,109.287,109.4439,109.1125,109.2521,72122.0
2019-12-02 10:30:00,125.3,125.3,124.95,125.09,71875.0,109.2695,109.2695,108.9643,109.0864,71875.0
2019-12-02 10:40:00,125.08,125.17,124.98,125.0,61622.0,109.0777,109.1562,108.9905,109.0079,61622.0
2019-12-02 10:50:00,125.0,125.05,124.63,124.7,115610.0,109.0079,109.0515,108.6852,108.7463,115610.0
2019-12-02 11:00:00,124.71,125.0,124.65,124.86,81684.0,108.755,109.0079,108.7027,108.8858,81684.0
2019-12-02 11:10:00,124.86,125.05,124.82,124.85,54862.0,108.8858,109.0515,108.8509,108.8771,54862.0
2019-12-02 11:20:00,124.85,124.93,124.68,124.71,64117.0,108.8771,108.9469,108.7288,108.755,64117.0
2019-12-02 11:30:00,124.71,124.81,124.56,124.73,66937.0,108.755,108.8422,108.6242,108.7724,66937.0
2019-12-02 11:40:00,124.72,124.75,124.55,124.66,74318.0,108.7637,108.7899,108.6155,108.7114,74318.0
2019-12-02 11:50:00,124.67,124.81,124.52,124.6,65760.0,108.7201,108.8422,108.5893,108.6591,65760.0
2019-12-02 12:00:00,124.57,124.65,124.47,124.63,70867.0,108.6329,108.7027,108.5457,108.6852,70867.0
2019-12-02 12:10:00,124.62,124.67,124.48,124.54,47808.0,108.6765,108.7201,108.5544,108.6068,47808.0
2019-12-02 12:20:00,124.54,124.57,124.23,124.48,64564.0,108.6068,108.6329,108.3364,108.5544,64564.0
2019-12-02 12:30:00,124.5,124.59,124.41,124.48,53984.0,108.5719,108.6504,108.4934,108.5544,53984.0
2019-12-02 12:40:00,124.47,124.58,124.43,124.5,43559.0,108.5457,108.6416,108.5108,108.5719,43559.0
2019-12-02 12:50:00,124.52,124.57,124.36,124.37,55032.0,108.5893,108.6329,108.4498,108.4585,55032.0
2019-12-02 13:00:00,124.4,124.58,124.36,124.52,43854.0,108.4847,108.6416,108.4498,108.5893,43854.0
2019-12-02 13:10:00,124.53,124.57,124.29,124.29,54817.0,108.598,108.6329,108.3887,108.3887,54817.0
2019-12-02 13:20:00,124.31,124.42,124.24,124.41,30622.0,108.4062,108.5021,108.3451,108.4934,30622.0
2019-12-02 13:30:00,124.4,124.41,124.31,124.35,22365.0,108.4847,108.4934,108.4062,108.4411,22365.0
2019-12-02 13:40:00,124.39,124.4,124.23,124.3,34037.0,108.4759,108.4847,108.3364,108.3975,34037.0
2019-12-02 13:50:00,124.32,124.35,124.25,124.31,38721.0,108.4149,108.4411,108.3539,108.4062,38721.0
2019-12-02 14:00:00,124.3,124.39,124.3,124.36,26545.0,108.3975,108.4759,108.3975,108.4498,26545.0
2019-12-02 14:10:00,124.35,124.38,124.22,124.3,39747.0,108.4411,108.4672,108.3277,108.3975,39747.0
2019-12-02 14:20:00,124.3,124.41,124.29,124.36,34256.0,108.3975,108.4934,108.3887,108.4498,34256.0
2019-12-02 14:30:00,124.35,124.49,124.33,124.33,37051.0,108.4411,108.5631,108.4236,108.4236,37051.0
2019-12-02 14:40:00,124.35,124.42,124.28,124.32,31763.0,108.4411,108.5021,108.38,108.4149,31763.0
2019-12-02 14:50:00,124.34,124.43,124.29,124.38,27605.0,108.4323,108.5108,108.3887,108.4672,27605.0
2019-12-02 15:00:00,124.38,124.38,124.09,124.16,46726.0,108.4672,108.4672,108.2143,108.2754,46726.0
2019-12-02 15:10:00,124.17,124.19,124.09,124.17,35873.0,108.2841,108.3015,108.2143,108.2841,35873.0
2019-12-02 15:20:00,124.18,124.23,124.07,124.18,44412.0,108.2928,108.3364,108.1969,108.2928,44412.0
2019-12-02 15:30:00,124.18,124.25,124.08,124.15,68569.0,108.2928,108.3539,108.2056,108.2666,68569.0
2019-12-02 15:40:00,124.14,124.31,124.01,124.01,82686.0,108.2579,108.4062,108.1446,108.1446,82686.0
2019-12-02 15:50:00,124.01,124.07,123.91,123.98,333177.0,108.1446,108.1969,108.0574,108.1184,333177.0
2019-12-03 09:30:00,122.51,123.43,122.33,122.83,267741.0,106.8365,107.6388,106.6795,107.1155,267741.0
2019-12-03 09:40:00,122.8,123.29,122.73,122.9,104767.0,107.0894,107.5167,107.0283,107.1766,104767.0
2019-12-03 09:50:00,122.87,123.83,122.86,123.78,122927.0,107.1504,107.9876,107.1417,107.944,122927.0
2019-12-03 10:00:00,123.74,123.99,123.69,123.71,116698.0,107.9091,108.1271,107.8655,107.8829,116698.0
2019-12-03 10:10:00,123.74,124.41,123.71,124.35,85922.0,107.9091,108.4934,107.8829,108.4411,85922.0
2019-12-03 10:20:00,124.34,124.47,124.07,124.2,100040.0,108.4323,108.5457,108.1969,108.3102,100040.0
2019-12-03 10:30:00,124.2,124.53,124.18,124.5,87084.0,108.3102,108.598,108.2928,108.5719,87084.0
2019-12-03 10:40:00,124.48,124.58,124.13,124.24,119189.0,108.5544,108.6416,108.2492,108.3451,119189.0
2019-12-03 10:50:00,124.21,124.27,123.95,123.95,54226.0,108.319,108.3713,108.0922,108.0922,54226.0
2019-12-03 11:00:00,123.96,124.39,123.86,124.28,72176.0,108.101,108.4759,108.0137,108.38,72176.0
2019-12-03 11:10:00,124.28,124.43,124.24,124.24,60777.0,108.38,108.5108,108.3451,108.3451,60777.0
2019-12-03 11:20:00,124.23,124.25,124.04,124.08,30830.0,108.3364,108.3539,108.1707,108.2056,30830.0
2019-12-03 11:30:00,124.07,124.28,124.04,124.25,43379.0,108.1969,108.38,108.1707,108.3539,43379.0
2019-12-03 11:40:00,124.26,124.38,124.14,124.17,31244.0,108.3626,108.4672,108.2579,108.2841,31244.0
2019-12-03 11:50:00,124.16,124.26,124.08,124.1,39049.0,108.2754,108.3626,108.2056,108.223,39049.0
2019-12-03 12:00:00,124.08,124.09,123.85,123.99,37149.0,108.2056,108.2143,108.005,108.1271,37149.0
2019-12-03 12:10:00,124.0,124.02,123.71,123.73,54123.0,108.1358,108.1533,107.8829,107.9004,54123.0
2019-12-03 12:20:00,123.74,123.99,123.74,123.94,41101.0,107.9091,108.1271,107.9091,108.0835,41101.0
2019-12-03 12:30:00,123.95,124.09,123.81,123.83,33863.0,108.0922,108.2143,107.9701,107.9876,33863.0
2019-12-03 12:40:00,123.83,123.87,123.66,123.7,28652.0,107.9876,108.0225,107.8393,107.8742,28652.0
2019-12-03 12:50:00,123.71,123.82,123.64,123.72,28943.0,107.8829,107.9789,107.8219,107.8917,28943.0
2019-12-03 13:00:00,123.71,123.81,123.63,123.73,64120.0,107.8829,107.9701,107.8132,107.9004,64120.0
2019-12-03 13:10:00,123.75,124.06,123.69,124.0,58848.0,107.9178,108.1882,107.8655,108.1358,58848.0
2019-12-03 13:20:00,123.98,124.12,123.88,124.05,50781.0,108.1184,108.2405,108.0312,108.1794,50781.0
2019-12-03 13:30:00,124.06,124.13,123.94,123.98,35290.0,108.1882,108.2492,108.0835,108.1184,35290.0
2019-12-03 13:40:00,123.99,124.08,123.98,124.01,40555.0,108.1271,108.2056,108.1184,108.1446,40555.0
2019-12-03 13:50:00,124.01,124.08,123.93,124.03,48061.0,108.1446,108.2056,108.0748,108.162,48061.0
2019-12-03 14:00:00,124.03,124.2,124.0,124.06,56899.0,108.162,108.3102,108.1358,108.1882,56899.0
2019-12-03 14:10:00,124.07,124.1,123.91,123.93,38083.0,108.1969,108.223,108.0574,108.0748,38083.0
2019-12-03 14:20:00,123.94,124.12,123.92,124.09,44279.0,108.0835,108.2405,108.0661,108.2143,44279.0
2019-12-03 14:30:00,124.09,124.29,124.09,124.21,50686.0,108.2143,108.3887,108.2143,108.319,50686.0
2019-12-03 14:40:00,124.22,124.25,123.81,123.94,90617.0,108.3277,108.3539,107.9701,108.0835,90617.0
2019-12-03 14:50:00,123.95,124.08,123.94,123.94,71589.0,108.0922,108.2056,108.0835,108.0835,71589.0
2019-12-03 15:00:00,123.95,124.06,123.88,123.92,45143.0,108.0922,108.1882,108.0312,108.0661,45143.0
2019-12-03 15:10:00,123.92,124.04,123.88,123.96,46499.0,108.0661,108.1707,108.0312,108.101,46499.0
2019-12-03 15:20:00,123.96,124.08,123.89,123.9,77960.0,108.101,108.2056,108.0399,108.0486,77960.0
2019-12-03 15:30:00,123.91,123.94,123.77,123.86,101166.0,108.0574,108.0835,107.9353,108.0137,101166.0
2019-12-03 15:40:00,123.87,124.11,123.79,124.06,110716.0,108.0225,108.2318,107.9527,108.1882,110716.0
2019-12-03 15:50:00,124.07,124.17,123.99,124.06,230191.0,108.1969,108.2841,108.1271,108.1882,230191.0
2019-12-04 09:30:00,125.01,125.36,124.3,125.03,210112.0,109.0166,109.3218,108.3975,109.0341,210112.0
2019-12-04 09:40:00,125.08,125.53,124.97,125.38,214445.0,109.0777,109.4701,108.9817,109.3393,214445.0
2019-12-04 09:50:00,125.41,125.42,124.74,124.81,78942.0,109.3654,109.3742,108.7812,108.8422,78942.0
2019-12-04 10:00:00,124.8,125.05,124.77,124.88,65090.0,108.8335,109.0515,108.8073,108.9033,65090.0
2019-12-04 10:10:00,124.89,125.18,124.8,125.13,54624.0,108.912,109.1649,108.8335,109.1213,54624.0
2019-12-04 10:20:00,125.14,125.38,125.14,125.24,92807.0,109.13,109.3393,109.13,109.2172,92807.0
2019-12-04 10:30:00,125.25,125.27,125.11,125.16,52336.0,109.2259,109.2434,109.1038,109.1474,52336.0
2019-12-04 10:40:00,125.16,125.26,124.96,125.1,50934.0,109.1474,109.2346,108.973,109.0951,50934.0
2019-12-04 10:50:00,125.13,125.28,125.04,125.09,65191.0,109.1213,109.2521,109.0428,109.0864,65191.0
2019-12-04 11:00:00,125.11,125.24,125.09,125.12,33949.0,109.1038,109.2172,109.0864,109.1125,33949.0
2019-12-04 11:10:00,125.1,125.27,125.07,125.09,51350.0,109.0951,109.2434,109.0689,109.0864,51350.0
2019-12-04 11:20:00,125.09,125.15,124.89,124.89,58198.0,109.0864,109.1387,108.912,108.912,58198.0
2019-12-04 11:30:00,124.89,125.11,124.83,125.05,46782.0,108.912,109.1038,108.8596,109.0515,46782.0
2019-12-04 11:40:00,125.05,125.23,125.05,125.11,35273.0,109.0515,109.2085,109.0515,109.1038,35273.0
2019-12-04 11:50:00,125.12,125.19,125.01,125.02,35551.0,109.1125,109.1736,109.0166,109.0253,35551.0
2019-12-04 12:00:00,125.0,125.24,124.91,124.99,68680.0,109.0079,109.2172,108.9294,108.9992,68680.0
2019-12-04 12:10:00,125.0,125.04,124.93,125.0,61927.0,109.0079,109.0428,108.9469,109.0079,61927.0
2019-12-04 12:20:00,124.97,125.13,124.84,125.06,73661.0,108.9817,109.1213,108.8684,109.0602,73661.0
2019-12-04 12:30:00,125.05,125.38,125.03,125.31,205857.0,109.0515,109.3393,109.0341,109.2782,205857.0
2019-12-04 12:40:00,125.34,125.47,125.3,125.47,48119.0,109.3044,109.4178,109.2695,109.4178,48119.0
2019-12-04 12:50:00,125.47,125.47,125.36,125.39,44927.0,109.4178,109.4178,109.3218,109.348,44927.0
2019-12-04 13:00:00,125.39,125.42,125.25,125.29,49671.0,109.348,109.3742,109.2259,109.2608,49671.0
2019-12-04 13:10:00,125.28,125.29,125.06,125.12,58556.0,109.2521,109.2608,109.0602,109.1125,58556.0
2019-12-04 13:20:00,125.13,125.13,124.8,124.89,78210.0,109.1213,109.1213,108.8335,108.912,78210.0
2019-12-04 13:30:00,124.89,124.89,124.54,124.71,86901.0,108.912,108.912,108.6068,108.755,86901.0
2019-12-04 13:40:00,124.71,124.84,124.61,124.65,36313.0,108.755,108.8684,108.6678,108.7027,36313.0
2019-12-04 13:50:00,124.64,124.74,124.6,124.73,24216.0,108.694,108.7812,108.6591,108.7724,24216.0
2019-12-04 14:00:00,124.73,124.76,124.6,124.62,39812.0,108.7724,108.7986,108.6591,108.6765,39812.0
2019-12-04 14:10:00,124.63,124.77,124.63,124.69,39878.0,108.6852,108.8073,108.6852,108.7376,39878.0
2019-12-04 14:20:00,124.71,124.78,124.68,124.74,45179.0,108.755,108.816,108.7288,108.7812,45179.0
2019-12-04 14:30:00,124.75,124.8,124.64,124.67,41396.0,108.7899,108.8335,108.694,108.7201,41396.0
2019-12-04 14:40:00,124.68,124.91,124.64,124.85,46410.0,108.7288,108.9294,108.694,108.8771,46410.0
2019-12-04 14:50:00,124.85,124.89,124.71,124.76,68946.0,108.8771,108.912,108.755,108.7986,68946.0
2019-12-04 15:00:00,124.76,124.77,124.6,124.6,28010.0,108.7986,108.8073,108.6591,108.6591,28010.0
2019-12-04 15:10:00,124.61,124.66,124.55,124.63,55840.0,108.6678,108.7114,108.6155,108.6852,55840.0
2019-12-04 15:20:00,124.62,124.66,124.53,124.59,53488.0,108.6765,108.7114,108.598,108.6504,53488.0
2019-12-04 15:30:00,124.58,124.62,124.49,124.56,79883.0,108.6416,108.6765,108.5631,108.6242,79883.0
2019-12-04 15:40:00,124.56,124.62,124.5,124.55,73075.0,108.6242,108.6765,108.5719,108.6155,73075.0
2019-12-04 15:50:00,124.55,124.62,124.38,124.47,252469.0,108.6155,108.6765,108.4672,108.5457,252469.0
2019-12-05 09:30:00,125.06,125.33,124.41,124.63,126196.0,109.0602,109.2957,108.4934,108.6852,126196.0
2019-12-05 09:40:00,124.66,124.71,124.17,124.5,84840.0,108.7114,108.755,108.2841,108.5719,84840.0
2019-12-05 09:50:00,124.49,124.56,124.1,124.17,103181.0,108.5631,108.6242,108.223,108.2841,103181.0
2019-12-05 10:00:00,124.16,124.17,123.74,123.81,92224.0,108.2754,108.2841,107.9091,107.9701,92224.0
2019-12-05 10:10:00,123.78,124.14,123.65,124.14,82503.0,107.944,108.2579,107.8306,108.2579,82503.0
2019-12-05 10:20:00,124.15,124.34,124.15,124.29,42453.0,108.2666,108.4323,108.2666,108.3887,42453.0
2019-12-05 10:30:00,124.3,124.52,124.2,124.34,42385.0,108.3975,108.5893,108.3102,108.4323,42385.0
2019-12-05 10:40:00,124.35,124.36,124.2,124.3,40359.0,108.4411,108.4498,108.3102,108.3975,40359.0
2019-12-05 10:50:00,124.3,124.38,124.18,124.36,40479.0,108.3975,108.4672,108.2928,108.4498,40479.0
2019-12-05 11:00:00,124.38,124.45,124.07,124.12,38591.0,108.4672,108.5283,108.1969,108.2405,38591.0
2019-12-05 11:10:00,124.12,124.52,124.08,124.49,80791.0,108.2405,108.5893,108.2056,108.5631,80791.0
2019-12-05 11:20:00,124.48,124.59,124.36,124.55,36907.0,108.5544,108.6504,108.4498,108.6155,36907.0
2019-12-05 11:30:00,124.55,124.56,124.23,124.3,24853.0,108.6155,108.6242,108.3364,108.3975,24853.0
2019-12-05 11:40:00,124.3,124.5,124.3,124.46,30297.0,108.3975,108.5719,108.3975,108.537,30297.0
2019-12-05 11:50:00,124.45,124.48,124.35,124.37,30990.0,108.5283,108.5544,108.4411,108.4585,30990.0
2019-12-05 12:00:00,124.36,124.59,124.36,124.47,29678.0,108.4498,108.6504,108.4498,108.5457,29678.0
2019-12-05 12:10:00,124.47,124.53,124.37,124.41,20952.0,108.5457,108.598,108.4585,108.4934,20952.0
2019-12-05 12:20:00,124.42,124.53,124.39,124.51,23966.0,108.5021,108.598,108.4759,108.5806,23966.0
2019-12-05 12:30:00,124.51,124.55,124.45,124.51,21466.0,108.5806,108.6155,108.5283,108.5806,21466.0
2019-12-05 12:40:00,124.51,124.54,124.35,124.4,54678.0,108.5806,108.6068,108.4411,108.4847,54678.0
2019-12-05 12:50:00,124.4,124.46,124.34,124.39,21558.0,108.4847,108.537,108.4323,108.4759,21558.0
2019-12-05 13:00:00,124.39,124.46,124.26,124.27,34174.0,108.4759,108.537,108.3626,108.3713,34174.0
2019-12-05 13:10:00,124.28,124.36,124.21,124.22,62055.0,108.38,108.4498,108.319,108.3277,62055.0
2019-12-05 13:20:00,124.24,124.28,124.19,124.26,34793.0,108.3451,108.38,108.3015,108.3626,34793.0
2019-12-05 13:30:00,124.26,124.42,124.23,124.35,30217.0,108.3626,108.5021,108.3364,108.4411,30217.0
2019-12-05 13:40:00,124.37,124.57,124.37,124.56,34717.0,108.4585,108.6329,108.4585,108.6242,34717.0
2019-12-05 13:50:00,124.55,124.67,124.45,124.49,26361.0,108.6155,108.7201,108.5283,108.5631,26361.0
2019-12-05 14:00:00,124.5,124.6,124.39,124.46,23751.0,108.5719,108.6591,108.4759,108.537,23751.0
2019-12-05 14:10:00,124.5,124.7,124.47,124.64,26745.0,108.5719,108.7463,108.5457,108.694,26745.0
2019-12-05 14:20:00,124.63,124.82,124.63,124.81,37154.0,108.6852,108.8509,108.6852,108.8422,37154.0
2019-12-05 14:30:00,124.81,124.86,124.71,124.76,32849.0,108.8422,108.8858,108.755,108.7986,32849.0
2019-12-05 14:40:00,124.76,124.9,124.74,124.85,27770.0,108.7986,108.9207,108.7812,108.8771,27770.0
2019-12-05 14:50:00,124.87,124.9,124.52,124.76,40490.0,108.8945,108.9207,108.5893,108.7986,40490.0
2019-12-05 15:00:00,124.72,124.88,124.71,124.81,23377.0,108.7637,108.9033,108.755,108.8422,23377.0
2019-12-05 15:10:00,124.8,124.95,124.78,124.9,36147.0,108.8335,108.9643,108.816,108.9207,36147.0
2019-12-05 15:20:00,124.9,124.94,124.84,124.91,28962.0,108.9207,108.9556,108.8684,108.9294,28962.0
2019-12-05 15:30:00,124.89,124.97,124.86,124.89,35454.0,108.912,108.9817,108.8858,108.912,35454.0
2019-12-05 15:40:00,124.89,124.94,124.7,124.7,62087.0,108.912,108.9556,108.7463,108.7463,62087.0
2019-12-05 15:50:00,124.71,124.74,124.55,124.69,141513.0,108.755,108.7812,108.6155,108.7376,141513.0
2019-12-06 09:30:00,125.17,125.62,125.06,125.31,180029.0,109.1562,109.5486,109.0602,109.2782,180029.0
2019-12-06 09:40:00,125.33,125.61,125.17,125.44,121841.0,109.2957,109.5399,109.1562,109.3916,121841.0
2019-12-06 09:50:00,125.42,125.45,124.99,125.15,101902.0,109.3742,109.4003,108.9992,109.1387,101902.0
2019-12-06 10:00:00,125.15,125.48,125.04,125.47,90362.0,109.1387,109.4265,109.0428,109.4178,90362.0
2019-12-06 10:10:00,125.47,125.82,125.43,125.72,85176.0,109.4178,109.723,109.3829,109.6358,85176.0
2019-12-06 10:20:00,125.7,125.78,125.39,125.78,60354.0,109.6183,109.6881,109.348,109.6881,60354.0
2019-12-06 10:30:00,125.76,125.87,125.67,125.86,121533.0,109.6707,109.7666,109.5922,109.7579,121533.0
2019-12-06 10:40:00,125.86,126.05,125.77,126.0,133610.0,109.7579,109.9236,109.6794,109.88,133610.0
2019-12-06 10:50:00,126.01,126.18,125.85,126.05,174690.0,109.8887,110.0369,109.7492,109.9236,174690.0
2019-12-06 11:00:00,126.05,126.4,126.02,126.27,110146.0,109.9236,110.2288,109.8974,110.1154,110146.0
2019-12-06 11:10:00,126.3,126.3,125.96,125.97,68255.0,110.1416,110.1416,109.8451,109.8538,68255.0
2019-12-06 11:20:00,125.96,126.07,125.89,125.96,29991.0,109.8451,109.941,109.784,109.8451,29991.0
2019-12-06 11:30:00,125.95,126.05,125.91,125.96,28949.0,109.8364,109.9236,109.8015,109.8451,28949.0
2019-12-06 11:40:00,125.97,126.1,125.84,125.85,39862.0,109.8538,109.9672,109.7404,109.7492,39862.0
2019-12-06 11:50:00,125.87,125.87,125.47,125.6,77623.0,109.7666,109.7666,109.4178,109.5311,77623.0
2019-12-06 12:00:00,125.58,125.62,125.19,125.26,132212.0,109.5137,109.5486,109.1736,109.2346,132212.0
2019-12-06 12:10:00,125.28,125.28,125.02,125.27,77000.0,109.2521,109.2521,109.0253,109.2434,77000.0
2019-12-06 12:20:00,125.27,125.4,125.14,125.29,63187.0,109.2434,109.3567,109.13,109.2608,63187.0
2019-12-06 12:30:00,125.29,125.31,125.08,125.3,71026.0,109.2608,109.2782,109.0777,109.2695,71026.0
2019-12-06 12:40:00,125.3,125.36,125.13,125.2,40197.0,109.2695,109.3218,109.1213,109.1823,40197.0
2019-12-06 12:50:00,125.2,125.29,125.15,125.27,51753.0,109.1823,109.2608,109.1387,109.2434,51753.0
2019-12-06 13:00:00,125.26,125.47,125.25,125.27,26910.0,109.2346,109.4178,109.2259,109.2434,26910.0
2019-12-06 13:10:00,125.29,125.34,125.18,125.18,19763.0,109.2608,109.3044,109.1649,109.1649,19763.0
2019-12-06 13:20:00,125.18,125.24,125.14,125.23,35037.0,109.1649,109.2172,109.13,109.2085,35037.0
2019-12-06 13:30:00,125.22,125.24,124.94,125.13,43545.0,109.1998,109.2172,108.9556,109.1213,43545.0
2019-12-06 13:40:00,125.12,125.14,124.93,124.93,45462.0,109.1125,109.13,108.9469,108.9469,45462.0
2019-12-06 13:50:00,124.93,125.05,124.9,125.0,40743.0,108.9469,109.0515,108.9207,109.0079,40743.0
2019-12-06 14:00:00,125.0,125.04,124.91,125.03,28933.0,109.0079,109.0428,108.9294,109.0341,28933.0
2019-12-06 14:10:00,125.04,125.08,124.86,125.0,36476.0,109.0428,109.0777,108.8858,109.0079,36476.0
2019-12-06 14:20:00,125.03,125.21,125.02,125.12,37556.0,109.0341,109.191,109.0253,109.1125,37556.0
2019-12-06 14:30:00,125.15,125.17,125.05,125.11,20764.0,109.1387,109.1562,109.0515,109.1038,20764.0
2019-12-06 14:40:00,125.11,125.12,124.96,124.98,29092.0,109.1038,109.1125,108.973,108.9905,29092.0
2019-12-06 14:50:00,124.98,125.17,124.93,125.13,33306.0,108.9905,109.1562,108.9469,109.1213,33306.0
2019-12-06 15:00:00,125.13,125.14,125.05,125.11,49815.0,109.1213,109.13,109.0515,109.1038,49815.0
2019-12-06 15:10:00,125.11,125.19,125.08,125.12,33912.0,109.1038,109.1736,109.0777,109.1125,33912.0
2019-12-06 15:20:00,125.12,125.2,125.12,125.16,37706.0,109.1125,109.1823,109.1125,109.1474,37706.0
2019-12-06 15:30:00,125.16,125.32,125.06,125.11,88578.0,109.1474,109.287,109.0602,109.1038,88578.0
2019-12-06 15:40:00,125.13,125.22,124.89,124.89,133490.0,109.1213,109.1998,108.912,108.912,133490.0
2019-12-06 15:50:00,124.9,125.1,124.89,125.02,199596.0,108.9207,109.0951,108.912,109.0253,199596.0
2019-12-09 09:30:00,124.98,126.0,124.9,125.9,155306.0,108.9905,109.88,108.9207,109.7928,155306.0
2019-12-09 09:40:00,125.87,126.45,125.84,126.4,94285.0,109.7666,110.2724,109.7404,110.2288,94285.0
2019-12-09 09:50:00,126.39,126.72,126.11,126.54,90322.0,110.2201,110.5078,109.9759,110.3509,90322.0
2019-12-09 10:00:00,126.51,126.64,126.42,126.61,52081.0,110.3247,110.4381,110.2462,110.4119,52081.0
2019-12-09 10:10:00,126.61,126.74,126.4,126.4,54109.0,110.4119,110.5253,110.2288,110.2288,54109.0
2019-12-09 10:20:00,126.44,126.55,126.21,126.31,43231.0,110.2637,110.3596,110.0631,110.1503,43231.0
2019-12-09 10:30:00,126.37,126.67,126.23,126.66,76912.0,110.2026,110.4642,110.0805,110.4555,76912.0
2019-12-09 10:40:00,126.63,126.74,126.58,126.72,51814.0,110.4294,110.5253,110.3858,110.5078,51814.0
2019-12-09 10:50:00,126.71,126.82,126.61,126.68,38806.0,110.4991,110.5951,110.4119,110.473,38806.0
2019-12-09 11:00:00,126.72,127.02,126.7,126.97,91514.0,110.5078,110.7695,110.4904,110.7259,91514.0
2019-12-09 11:10:00,126.96,127.02,126.88,126.98,48078.0,110.7171,110.7695,110.6474,110.7346,48078.0
2019-12-09 11:20:00,127.0,127.07,126.92,127.03,56043.0,110.752,110.8131,110.6823,110.7782,56043.0
2019-12-09 11:30:00,127.05,127.09,127.01,127.08,49673.0,110.7956,110.8305,110.7607,110.8218,49673.0
2019-12-09 11:40:00,127.09,127.18,126.79,126.85,67706.0,110.8305,110.909,110.5689,110.6212,67706.0
2019-12-09 11:50:00,126.85,126.96,126.72,126.94,43254.0,110.6212,110.7171,110.5078,110.6997,43254.0
2019-12-09 12:00:00,126.96,127.08,126.95,127.07,33132.0,110.7171,110.8218,110.7084,110.8131,33132.0
2019-12-09 12:10:00,127.06,127.08,126.97,127.06,35892.0,110.8044,110.8218,110.7259,110.8044,35892.0
2019-12-09 12:20:00,127.06,127.09,127.02,127.06,57331.0,110.8044,110.8305,110.7695,110.8044,57331.0
2019-12-09 12:30:00,127.04,127.08,127.0,127.04,45414.0,110.7869,110.8218,110.752,110.7869,45414.0
2019-12-09 12:40:00,127.05,127.08,126.96,127.03,35469.0,110.7956,110.8218,110.7171,110.7782,35469.0
2019-12-09 12:50:00,127.03,127.07,126.92,127.04,35824.0,110.7782,110.8131,110.6823,110.7869,35824.0
2019-12-09 13:00:00,127.05,127.07,126.99,127.05,20116.0,110.7956,110.8131,110.7433,110.7956,20116.0
2019-12-09 13:10:00,127.05,127.05,126.96,127.0,19274.0,110.7956,110.7956,110.7171,110.752,19274.0
2019-12-09 13:20:00,127.0,127.08,126.99,127.07,28537.0,110.752,110.8218,110.7433,110.8131,28537.0
2019-12-09 13:30:00,127.07,127.08,127.02,127.07,30718.0,110.8131,110.8218,110.7695,110.8131,30718.0
2019-12-09 13:40:00,127.07,127.08,126.95,126.99,34126.0,110.8131,110.8218,110.7084,110.7433,34126.0
2019-12-09 13:50:00,127.0,127.08,126.95,126.98,30203.0,110.752,110.8218,110.7084,110.7346,30203.0
2019-12-09 14:00:00,126.98,126.99,126.76,126.85,34078.0,110.7346,110.7433,110.5427,110.6212,34078.0
2019-12-09 14:10:00,126.86,126.89,126.77,126.84,42626.0,110.6299,110.6561,110.5515,110.6125,42626.0
2019-12-09 14:20:00,126.81,126.85,126.71,126.75,21780.0,110.5863,110.6212,110.4991,110.534,21780.0
2019-12-09 14:30:00,126.75,126.82,126.7,126.8,40893.0,110.534,110.5951,110.4904,110.5776,40893.0
2019-12-09 14:40:00,126.81,126.88,126.77,126.85,41497.0,110.5863,110.6474,110.5515,110.6212,41497.0
2019-12-09 14:50:00,126.84,126.85,126.74,126.76,25650.0,110.6125,110.6212,110.5253,110.5427,25650.0
2019-12-09 15:00:00,126.76,126.81,126.73,126.73,34262.0,110.5427,110.5863,110.5166,110.5166,34262.0
2019-12-09 15:10:00,126.75,126.77,126.7,126.77,25744.0,110.534,110.5515,110.4904,110.5515,25744.0
2019-12-09 15:20:00,126.75,126.82,126.71,126.75,34456.0,110.534,110.5951,110.4991,110.534,34456.0
2019-12-09 15:30:00,126.75,126.76,126.55,126.59,58685.0,110.534,110.5427,110.3596,110.3945,58685.0
2019-12-09 15:40:00,126.6,126.61,126.56,126.58,56187.0,110.4032,110.4119,110.3683,110.3858,56187.0
2019-12-09 15:50:00,126.57,126.61,126.39,126.45,234127.0,110.377,110.4119,110.2201,110.2724,234127.0
2019-12-10 09:30:00,126.09,126.57,125.44,126.43,220833.0,109.9584,110.377,109.3916,110.255,220833.0
2019-12-10 09:40:00,126.47,126.5,126.15,126.3,32509.0,110.2898,110.316,110.0108,110.1416,32509.0
2019-12-10 09:50:00,126.25,126.43,126.07,126.27,60407.0,110.098,110.255,109.941,110.1154,60407.0
2019-12-10 10:00:00,126.24,126.26,126.0,126.1,57013.0,110.0893,110.1067,109.88,109.9672,57013.0
2019-12-10 10:10:00,126.07,126.07,125.78,125.98,54191.0,109.941,109.941,109.6881,109.8625,54191.0
2019-12-10 10:20:00,125.97,126.04,125.83,125.86,86410.0,109.8538,109.9148,109.7317,109.7579,86410.0
2019-12-10 10:30:00,125.86,125.86,125.46,125.49,79569.0,109.7579,109.7579,109.409,109.4352,79569.0
2019-12-10 10:40:00,125.49,125.63,125.43,125.44,56193.0,109.4352,109.5573,109.3829,109.3916,56193.0
2019-12-10 10:50:00,125.43,125.52,125.35,125.5,69311.0,109.3829,109.4614,109.3131,109.4439,69311.0
2019-12-10 11:00:00,125.51,125.64,125.36,125.45,82356.0,109.4527,109.566,109.3218,109.4003,82356.0
2019-12-10 11:10:00,125.47,125.62,125.36,125.6,159978.0,109.4178,109.5486,109.3218,109.5311,159978.0
2019-12-10 11:20:00,125.6,125.7,125.53,125.67,36798.0,109.5311,109.6183,109.4701,109.5922,36798.0
2019-12-10 11:30:00,125.65,125.71,125.4,125.42,54537.0,109.5747,109.6271,109.3567,109.3742,54537.0
2019-12-10 11:40:00,125.41,125.53,125.32,125.45,52207.0,109.3654,109.4701,109.287,109.4003,52207.0
2019-12-10 11:50:00,125.44,125.63,125.41,125.63,34288.0,109.3916,109.5573,109.3654,109.5573,34288.0
2019-12-10 12:00:00,125.62,125.83,125.59,125.73,33483.0,109.5486,109.7317,109.5224,109.6445,33483.0
2019-12-10 12:10:00,125.74,125.86,125.71,125.74,135855.0,109.6532,109.7579,109.6271,109.6532,135855.0
2019-12-10 12:20:00,125.73,125.87,125.71,125.87,23163.0,109.6445,109.7666,109.6271,109.7666,23163.0
2019-12-10 12:30:00,125.86,125.99,125.86,125.89,35565.0,109.7579,109.8712,109.7579,109.784,35565.0
2019-12-10 12:40:00,125.89,125.92,125.72,125.72,26060.0,109.784,109.8102,109.6358,109.6358,26060.0
2019-12-10 12:50:00,125.75,125.79,125.69,125.73,33411.0,109.6619,109.6968,109.6096,109.6445,33411.0
2019-12-10 13:00:00,125.75,125.81,125.67,125.78,24071.0,109.6619,109.7143,109.5922,109.6881,24071.0
2019-12-10 13:10:00,125.79,126.01,125.75,126.0,102317.0,109.6968,109.8887,109.6619,109.88,102317.0
2019-12-10 13:20:00,126.01,126.05,125.87,125.89,46590.0,109.8887,109.9236,109.7666,109.784,46590.0
2019-12-10 13:30:00,125.89,125.93,125.84,125.92,22819.0,109.784,109.8189,109.7404,109.8102,22819.0
2019-12-10 13:40:00,125.92,125.98,125.8,125.8,21950.0,109.8102,109.8625,109.7056,109.7056,21950.0
2019-12-10 13:50:00,125.81,125.96,125.81,125.92,33226.0,109.7143,109.8451,109.7143,109.8102,33226.0
2019-12-10 14:00:00,125.93,126.02,125.86,125.97,37356.0,109.8189,109.8974,109.7579,109.8538,37356.0
2019-12-10 14:10:00,125.94,126.01,125.9,126.0,45497.0,109.8276,109.8887,109.7928,109.88,45497.0
2019-12-10 14:20:00,126.0,126.0,125.9,125.95,35974.0,109.88,109.88,109.7928,109.8364,35974.0
2019-12-10 14:30:00,125.94,126.0,125.86,125.93,23319.0,109.8276,109.88,109.7579,109.8189,23319.0
2019-12-10 14:40:00,125.94,125.97,125.84,125.9,27031.0,109.8276,109.8538,109.7404,109.7928,27031.0
2019-12-10 14:50:00,125.9,125.92,125.85,125.89,38585.0,109.7928,109.8102,109.7492,109.784,38585.0
2019-12-10 15:00:00,125.9,126.08,125.88,125.98,53341.0,109.7928,109.9497,109.7753,109.8625,53341.0
2019-12-10 15:10:00,126.0,126.15,125.98,126.0,70353.0,109.88,110.0108,109.8625,109.88,70353.0
2019-12-10 15:20:00,126.0,126.02,125.83,125.84,37952.0,109.88,109.8974,109.7317,109.7404,37952.0
2019-12-10 15:30:00,125.84,125.87,125.62,125.73,49920.0,109.7404,109.7666,109.5486,109.6445,49920.0
2019-12-10 15:40:00,125.72,125.82,125.7,125.75,98423.0,109.6358,109.723,109.6183,109.6619,98423.0
2019-12-10 15:50:00,125.75,125.77,125.61,125.75,193295.0,109.6619,109.6794,109.5399,109.6619,193295.0
2019-12-11 09:30:00,125.4,125.62,124.73,125.27,181632.0,109.3567,109.5486,108.7724,109.2434,181632.0
2019-12-11 09:40:00,125.29,125.42,125.1,125.41,82669.0,109.2608,109.3742,109.0951,109.3654,82669.0
2019-12-11 09:50:00,125.46,125.89,125.43,125.85,52910.0,109.409,109.784,109.3829,109.7492,52910.0
2019-12-11 10:00:00,125.84,125.84,125.57,125.71,66115.0,109.7404,109.7404,109.505,109.6271,66115.0
2019-12-11 10:10:00,125.71,125.74,125.31,125.32,45651.0,109.6271,109.6532,109.2782,109.287,45651.0
2019-12-11 10:20:00,125.32,125.33,125.16,125.27,49774.0,109.287,109.2957,109.1474,109.2434,49774.0
2019-12-11 10:30:00,125.24,125.37,125.21,125.23,30189.0,109.2172,109.3306,109.191,109.2085,30189.0
2019-12-11 10:40:00,125.23,125.31,124.95,124.98,61986.0,109.2085,109.2782,108.9643,108.9905,61986.0
2019-12-11 10:50:00,124.98,125.09,124.9,125.03,30577.0,108.9905,109.0864,108.9207,109.0341,30577.0
2019-12-11 11:00:00,125.04,125.42,125.04,125.41,35331.0,109.0428,109.3742,109.0428,109.3654,35331.0
2019-12-11 11:10:00,125.38,125.42,125.23,125.42,29409.0,109.3393,109.3742,109.2085,109.3742,29409.0
2019-12-11 11:20:00,125.38,125.46,125.33,125.4,29008.0,109.3393,109.409,109.2957,109.3567,29008.0
2019-12-11 11:30:00,125.4,125.65,125.4,125.56,31521.0,109.3567,109.5747,109.3567,109.4963,31521.0
2019-12-11 11:40:00,125.56,125.64,125.49,125.62,27028.0,109.4963,109.566,109.4352,109.5486,27028.0
2019-12-11 11:50:00,125.64,125.68,125.51,125.59,33298.0,109.566,109.6009,109.4527,109.5224,33298.0
2019-12-11 12:00:00,125.59,125.67,125.49,125.55,22816.0,109.5224,109.5922,109.4352,109.4875,22816.0
2019-12-11 12:10:00,125.57,125.58,125.38,125.43,22715.0,109.505,109.5137,109.3393,109.3829,22715.0
2019-12-11 12:20:00,125.41,125.49,125.37,125.46,15189.0,109.3654,109.4352,109.3306,109.409,15189.0
2019-12-11 12:30:00,125.42,125.49,125.4,125.43,23645.0,109.3742,109.4352,109.3567,109.3829,23645.0
2019-12-11 12:40:00,125.42,125.51,125.4,125.45,14392.0,109.3742,109.4527,109.3567,109.4003,14392.0
2019-12-11 12:50:00,125.42,125.45,125.25,125.29,17924.0,109.3742,109.4003,109.2259,109.2608,17924.0
2019-12-11 13:00:00,125.29,125.42,125.27,125.36,35983.0,109.2608,109.3742,109.2434,109.3218,35983.0
2019-12-11 13:10:00,125.36,125.56,125.33,125.53,33297.0,109.3218,109.4963,109.2957,109.4701,33297.0
2019-12-11 13:20:00,125.55,125.55,125.45,125.52,49753.0,109.4875,109.4875,109.4003,109.4614,49753.0
2019-12-11 13:30:00,125.53,125.55,125.47,125.47,29030.0,109.4701,109.4875,109.4178,109.4178,29030.0
2019-12-11 13:40:00,125.47,125.55,125.45,125.52,31913.0,109.4178,109.4875,109.4003,109.4614,31913.0
2019-12-11 13:50:00,125.51,125.63,125.5,125.5,29643.0,109.4527,109.5573,109.4439,109.4439,29643.0
2019-12-11 14:00:00,125.49,125.59,125.46,125.5,39955.0,109.4352,109.5224,109.409,109.4439,39955.0
2019-12-11 14:10:00,125.55,125.58,125.49,125.49,38788.0,109.4875,109.5137,109.4352,109.4352,38788.0
2019-12-11 14:20:00,125.51,125.63,125.49,125.52,34973.0,109.4527,109.5573,109.4352,109.4614,34973.0
2019-12-11 14:30:00,125.54,125.57,125.45,125.52,35434.0,109.4788,109.505,109.4003,109.4614,35434.0
2019-12-11 14:40:00,125.52,125.63,125.45,125.6,34273.0,109.4614,109.5573,109.4003,109.5311,34273.0
2019-12-11 14:50:00,125.6,125.87,125.54,125.79,44728.0,109.5311,109.7666,109.4788,109.6968,44728.0
2019-12-11 15:00:00,125.82,125.82,125.57,125.68,32851.0,109.723,109.723,109.505,109.6009,32851.0
2019-12-11 15:10:00,125.69,125.71,125.57,125.59,30985.0,109.6096,109.6271,109.505,109.5224,30985.0
2019-12-11 15:20:00,125.59,125.63,125.54,125.59,48318.0,109.5224,109.5573,109.4788,109.5224,48318.0
2019-12-11 15:30:00,125.59,125.73,125.52,125.61,49956.0,109.5224,109.6445,109.4614,109.5399,49956.0
2019-12-11 15:40:00,125.6,125.66,125.55,125.55,55136.0,109.5311,109.5835,109.4875,109.4875,55136.0
2019-12-11 15:50:00,125.56,125.85,125.56,125.79,154176.0,109.4963,109.7492,109.4963,109.6968,154176.0
2019-12-12 09:30:00,125.66,125.84,125.13,125.68,174767.0,109.5835,109.7404,109.1213,109.6009,174767.0
2019-12-12 09:40:00,125.67,126.06,125.45,125.75,83474.0,109.5922,109.9323,109.4003,109.6619,83474.0
2019-12-12 09:50:00,125.72,126.08,125.71,126.02,67706.0,109.6358,109.9497,109.6271,109.8974,67706.0
2019-12-12 10:00:00,126.03,126.5,126.01,126.38,106351.0,109.9061,110.316,109.8887,110.2113,106351.0
2019-12-12 10:10:00,126.4,126.77,126.34,126.73,77067.0,110.2288,110.5515,110.1765,110.5166,77067.0
2019-12-12 10:20:00,126.72,127.02,126.72,126.84,119562.0,110.5078,110.7695,110.5078,110.6125,119562.0
2019-12-12 10:30:00,126.87,126.87,126.59,126.64,40326.0,110.6387,110.6387,110.3945,110.4381,40326.0
2019-12-12 10:40:00,126.64,126.74,126.5,126.6,55206.0,110.4381,110.5253,110.316,110.4032,55206.0
2019-12-12 10:50:00,126.61,126.84,126.57,126.76,36434.0,110.4119,110.6125,110.377,110.5427,36434.0
2019-12-12 11:00:00,126.76,126.81,126.55,126.69,39325.0,110.5427,110.5863,110.3596,110.4817,39325.0
2019-12-12 11:10:00,126.7,126.9,126.65,126.88,26650.0,110.4904,110.6648,110.4468,110.6474,26650.0
2019-12-12 11:20:00,126.86,126.88,126.62,126.68,54433.0,110.6299,110.6474,110.4206,110.473,54433.0
2019-12-12 11:30:00,126.69,126.77,126.58,126.66,35304.0,110.4817,110.5515,110.3858,110.4555,35304.0
2019-12-12 11:40:00,126.65,126.65,126.46,126.55,32878.0,110.4468,110.4468,110.2811,110.3596,32878.0
2019-12-12 11:50:00,126.53,126.64,126.33,126.49,36127.0,110.3422,110.4381,110.1677,110.3073,36127.0
2019-12-12 12:00:00,126.48,126.68,126.39,126.64,32218.0,110.2986,110.473,110.2201,110.4381,32218.0
2019-12-12 12:10:00,126.63,126.63,126.35,126.37,27532.0,110.4294,110.4294,110.1852,110.2026,27532.0
2019-12-12 12:20:00,126.37,126.42,126.26,126.37,35709.0,110.2026,110.2462,110.1067,110.2026,35709.0
2019-12-12 12:30:00,126.39,126.79,126.37,126.68,31748.0,110.2201,110.5689,110.2026,110.473,31748.0
2019-12-12 12:40:00,126.69,126.78,126.67,126.76,31984.0,110.4817,110.5602,110.4642,110.5427,31984.0
2019-12-12 12:50:00,126.75,126.87,126.64,126.66,39403.0,110.534,110.6387,110.4381,110.4555,39403.0
2019-12-12 13:00:00,126.68,126.81,126.58,126.73,23915.0,110.473,110.5863,110.3858,110.5166,23915.0
2019-12-12 13:10:00,126.74,126.85,126.71,126.77,20364.0,110.5253,110.6212,110.4991,110.5515,20364.0
2019-12-12 13:20:00,126.78,126.82,126.69,126.79,24800.0,110.5602,110.5951,110.4817,110.5689,24800.0
2019-12-12 13:30:00,126.78,126.87,126.65,126.66,25533.0,110.5602,110.6387,110.4468,110.4555,25533.0
2019-12-12 13:40:00,126.64,126.66,126.5,126.61,21510.0,110.4381,110.4555,110.316,110.4119,21510.0
2019-12-12 13:50:00,126.62,126.71,126.61,126.65,29738.0,110.4206,110.4991,110.4119,110.4468,29738.0
2019-12-12 14:00:00,126.66,126.68,126.52,126.68,28341.0,110.4555,110.473,110.3334,110.473,28341.0
2019-12-12 14:10:00,126.69,126.84,126.63,126.72,57965.0,110.4817,110.6125,110.4294,110.5078,57965.0
2019-12-12 14:20:00,126.73,126.78,126.57,126.67,32098.0,110.5166,110.5602,110.377,110.4642,32098.0
2019-12-12 14:30:00,126.66,127.15,126.66,127.05,66177.0,110.4555,110.8828,110.4555,110.7956,66177.0
2019-12-12 14:40:00,127.06,127.2,127.04,127.1,60139.0,110.8044,110.9264,110.7869,110.8392,60139.0
2019-12-12 14:50:00,127.09,127.29,126.99,127.19,35898.0,110.8305,111.0049,110.7433,110.9177,35898.0
2019-12-12 15:00:00,127.19,127.35,127.06,127.19,40314.0,110.9177,111.0572,110.8044,110.9177,40314.0
2019-12-12 15:10:00,127.2,127.28,127.1,127.22,31198.0,110.9264,110.9962,110.8392,110.9439,31198.0
2019-12-12 15:20:00,127.23,127.29,127.14,127.24,31277.0,110.9526,111.0049,110.8741,110.9613,31277.0
2019-12-12 15:30:00,127.24,127.35,127.08,127.15,59847.0,110.9613,111.0572,110.8218,110.8828,59847.0
2019-12-12 15:40:00,127.14,127.27,127.13,127.14,91106.0,110.8741,110.9875,110.8654,110.8741,91106.0
2019-12-12 15:50:00,127.16,127.86,127.15,127.5,665939.0,110.8916,111.502,110.8828,111.1881,665939.0
2019-12-13 09:30:00,126.72,127.02,126.28,126.73,127888.0,110.5078,110.7695,110.1241,110.5166,127888.0
2019-12-13 09:40:00,126.69,127.27,126.61,127.06,66370.0,110.4817,110.9875,110.4119,110.8044,66370.0
2019-12-13 09:50:00,127.06,127.17,126.87,126.96,43028.0,110.8044,110.9003,110.6387,110.7171,43028.0
2019-12-13 10:00:00,126.91,127.3,126.85,127.1,69998.0,110.6735,111.0136,110.6212,110.8392,69998.0
2019-12-13 10:10:00,127.15,127.38,126.91,127.04,58940.0,110.8828,111.0834,110.6735,110.7869,58940.0
2019-12-13 10:20:00,127.08,127.11,126.77,126.8,54570.0,110.8218,110.848,110.5515,110.5776,54570.0
2019-12-13 10:30:00,126.85,126.86,126.41,126.51,69283.0,110.6212,110.6299,110.2375,110.3247,69283.0
2019-12-13 10:40:00,126.51,126.76,126.38,126.76,46708.0,110.3247,110.5427,110.2113,110.5427,46708.0
2019-12-13 10:50:00,126.76,126.8,126.54,126.56,42709.0,110.5427,110.5776,110.3509,110.3683,42709.0
2019-12-13 11:00:00,126.58,126.69,126.41,126.48,69069.0,110.3858,110.4817,110.2375,110.2986,69069.0
2019-12-13 11:10:00,126.46,126.57,126.42,126.42,39651.0,110.2811,110.377,110.2462,110.2462,39651.0
2019-12-13 11:20:00,126.43,126.43,126.16,126.22,39170.0,110.255,110.255,110.0195,110.0718,39170.0
2019-12-13 11:30:00,126.22,126.44,126.2,126.42,27902.0,110.0718,110.2637,110.0544,110.2462,27902.0
2019-12-13 11:40:00,126.43,126.5,126.39,126.48,53068.0,110.255,110.316,110.2201,110.2986,53068.0
2019-12-13 11:50:00,126.5,126.73,126.44,126.72,53418.0,110.316,110.5166,110.2637,110.5078,53418.0
2019-12-13 12:00:00,126.7,126.87,126.66,126.85,23226.0,110.4904,110.6387,110.4555,110.6212,23226.0
2019-12-13 12:10:00,126.83,126.9,126.77,126.79,23572.0,110.6038,110.6648,110.5515,110.5689,23572.0
2019-12-13 12:20:00,126.79,126.86,126.74,126.78,23986.0,110.5689,110.6299,110.5253,110.5602,23986.0
2019-12-13 12:30:00,126.79,126.84,126.7,126.75,24938.0,110.5689,110.6125,110.4904,110.534,24938.0
2019-12-13 12:40:00,126.76,126.84,126.73,126.82,17423.0,110.5427,110.6125,110.5166,110.5951,17423.0
2019-12-13 12:50:00,126.79,126.93,126.74,126.92,23508.0,110.5689,110.691,110.5253,110.6823,23508.0
2019-12-13 13:00:00,126.92,126.99,126.89,126.95,18355.0,110.6823,110.7433,110.6561,110.7084,18355.0
2019-12-13 13:10:00,126.95,126.97,126.87,126.88,17541.0,110.7084,110.7259,110.6387,110.6474,17541.0
2019-12-13 13:20:00,126.87,126.88,126.73,126.74,28577.0,110.6387,110.6474,110.5166,110.5253,28577.0
2019-12-13 13:30:00,126.76,126.81,126.67,126.78,21008.0,110.5427,110.5863,110.4642,110.5602,21008.0
2019-12-13 13:40:00,126.79,126.95,126.78,126.93,16785.0,110.5689,110.7084,110.5602,110.691,16785.0
2019-12-13 13:50:00,126.94,127.08,126.94,127.06,29000.0,110.6997,110.8218,110.6997,110.8044,29000.0
2019-12-13 14:00:00,127.08,127.28,127.06,127.26,25767.0,110.8218,110.9962,110.8044,110.9788,25767.0
2019-12-13 14:10:00,127.26,127.34,127.21,127.23,21137.0,110.9788,111.0485,110.9352,110.9526,21137.0
2019-12-13 14:20:00,127.24,127.29,127.04,127.06,30732.0,110.9613,111.0049,110.7869,110.8044,30732.0
2019-12-13 14:30:00,127.07,127.24,127.03,127.23,26151.0,110.8131,110.9613,110.7782,110.9526,26151.0
2019-12-13 14:40:00,127.24,127.38,127.22,127.35,24525.0,110.9613,111.0834,110.9439,111.0572,24525.0
2019-12-13 14:50:00,127.34,127.43,127.32,127.33,19467.0,111.0485,111.127,111.0311,111.0398,19467.0
2019-12-13 15:00:00,127.33,127.38,127.26,127.29,25158.0,111.0398,111.0834,110.9788,111.0049,25158.0
2019-12-13 15:10:00,127.29,127.42,127.26,127.36,31125.0,111.0049,111.1183,110.9788,111.066,31125.0
2019-12-13 15:20:00,127.37,127.41,127.2,127.21,37246.0,111.0747,111.1096,110.9264,110.9352,37246.0
2019-12-13 15:30:00,127.21,127.33,127.21,127.29,43647.0,110.9352,111.0398,110.9352,111.0049,43647.0
2019-12-13 15:40:00,127.3,127.31,127.19,127.19,67404.0,111.0136,111.0224,110.9177,110.9177,67404.0
2019-12-13 15:50:00,127.2,127.29,127.03,127.21,190986.0,110.9264,111.0049,110.7782,110.9352,190986.0
2019-12-16 09:30:00,127.79,128.0,127.56,127.68,106064.0,111.441,111.6241,111.2404,111.345,106064.0
2019-12-16 09:40:00,127.65,127.73,127.25,127.46,106824.0,111.3189,111.3886,110.97,111.1532,106824.0
2019-12-16 09:50:00,127.45,127.6,127.13,127.36,85474.0,111.1445,111.2753,110.8654,111.066,85474.0
2019-12-16 10:00:00,127.34,127.44,127.01,127.06,77537.0,111.0485,111.1357,110.7607,110.8044,77537.0
2019-12-16 10:10:00,127.08,127.35,126.86,127.24,116332.0,110.8218,111.0572,110.6299,110.9613,116332.0
2019-12-16 10:20:00,127.26,127.41,127.17,127.3,90640.0,110.9788,111.1096,110.9003,111.0136,90640.0
2019-12-16 10:30:00,127.3,127.42,127.18,127.23,44642.0,111.0136,111.1183,110.909,110.9526,44642.0
2019-12-16 10:40:00,127.22,127.24,127.04,127.04,68088.0,110.9439,110.9613,110.7869,110.7869,68088.0
2019-12-16 10:50:00,127.04,127.1,126.79,126.85,69661.0,110.7869,110.8392,110.5689,110.6212,69661.0
2019-12-16 11:00:00,126.85,126.89,126.72,126.79,67097.0,110.6212,110.6561,110.5078,110.5689,67097.0
2019-12-16 11:10:00,126.79,126.79,126.61,126.62,62373.0,110.5689,110.5689,110.4119,110.4206,62373.0
2019-12-16 11:20:00,126.62,126.76,126.46,126.7,93898.0,110.4206,110.5427,110.2811,110.4904,93898.0
2019-12-16 11:30:00,126.7,126.86,126.6,126.71,81085.0,110.4904,110.6299,110.4032,110.4991,81085.0
2019-12-16 11:40:00,126.71,126.77,126.65,126.67,41946.0,110.4991,110.5515,110.4468,110.4642,41946.0
2019-12-16 11:50:00,126.68,126.72,126.55,126.72,40917.0,110.473,110.5078,110.3596,110.5078,40917.0
2019-12-16 12:00:00,126.72,127.19,126.72,127.17,75978.0,110.5078,110.9177,110.5078,110.9003,75978.0
2019-12-16 12:10:00,127.17,127.5,127.15,127.45,60669.0,110.9003,111.1881,110.8828,111.1445,60669.0
2019-12-16 12:20:00,127.45,127.59,127.35,127.39,78522.0,111.1445,111.2665,111.0572,111.0921,78522.0
2019-12-16 12:30:00,127.39,127.49,127.38,127.45,37060.0,111.0921,111.1793,111.0834,111.1445,37060.0
2019-12-16 12:40:00,127.45,127.45,127.22,127.25,29907.0,111.1445,111.1445,110.9439,110.97,29907.0
2019-12-16 12:50:00,127.25,127.39,127.24,127.26,32192.0,110.97,111.0921,110.9613,110.9788,32192.0
2019-12-16 13:00:00,127.25,127.26,127.02,127.06,30902.0,110.97,110.9788,110.7695,110.8044,30902.0
2019-12-16 13:10:00,127.06,127.18,127.04,127.06,41404.0,110.8044,110.909,110.7869,110.8044,41404.0
2019-12-16 13:20:00,127.08,127.12,126.95,126.97,49377.0,110.8218,110.8567,110.7084,110.7259,49377.0
2019-12-16 13:30:00,126.97,126.98,126.69,126.75,65466.0,110.7259,110.7346,110.4817,110.534,65466.0
2019-12-16 13:40:00,126.75,126.75,126.45,126.49,74324.0,110.534,110.534,110.2724,110.3073,74324.0
2019-12-16 13:50:00,126.49,126.7,126.47,126.69,65904.0,110.3073,110.4904,110.2898,110.4817,65904.0
2019-12-16 14:00:00,126.7,126.87,126.69,126.82,85021.0,110.4904,110.6387,110.4817,110.5951,85021.0
2019-12-16 14:10:00,126.81,126.9,126.54,126.56,50287.0,110.5863,110.6648,110.3509,110.3683,50287.0
2019-12-16 14:20:00,126.55,126.62,126.38,126.43,56039.0,110.3596,110.4206,110.2113,110.255,56039.0
2019-12-16 14:30:00,126.43,126.53,126.37,126.5,57078.0,110.255,110.3422,110.2026,110.316,57078.0
2019-12-16 14:40:00,126.52,126.57,126.36,126.44,47356.0,110.3334,110.377,110.1939,110.2637,47356.0
2019-12-16 14:50:00,126.43,126.44,126.14,126.19,80312.0,110.255,110.2637,110.0021,110.0457,80312.0
2019-12-16 15:00:00,126.2,126.28,126.17,126.24,53011.0,110.0544,110.1241,110.0282,110.0893,53011.0
2019-12-16 15:10:00,126.24,126.31,126.13,126.18,58128.0,110.0893,110.1503,109.9933,110.0369,58128.0
2019-12-16 15:20:00,126.17,126.36,126.14,126.34,67293.0,110.0282,110.1939,110.0021,110.1765,67293.0
2019-12-16 15:30:00,126.34,126.61,126.29,126.52,82619.0,110.1765,110.4119,110.1329,110.3334,82619.0
2019-12-16 15:40:00,126.53,126.54,126.33,126.47,93915.0,110.3422,110.3509,110.1677,110.2898,93915.0
2019-12-16 15:50:00,126.47,126.56,125.96,125.96,370210.0,110.2898,110.3683,109.8451,109.8451,370210.0
2019-12-17 09:30:00,126.47,126.66,126.0,126.64,145386.0,110.2898,110.4555,109.88,110.4381,145386.0
2019-12-17 09:40:00,126.66,127.25,126.6,127.23,129003.0,110.4555,110.97,110.4032,110.9526,129003.0
2019-12-17 09:50:00,127.21,127.5,127.1,127.33,171350.0,110.9352,111.1881,110.8392,111.0398,171350.0
2019-12-17 10:00:00,127.41,127.91,127.32,127.78,213899.0,111.1096,111.5456,111.0311,111.4322,213899.0
2019-12-17 10:10:00,127.8,128.35,127.61,128.32,199018.0,111.4497,111.9293,111.284,111.9031,199018.0
2019-12-17 10:20:00,128.32,128.67,128.14,128.64,181889.0,111.9031,112.2084,111.7462,112.1822,181889.0
2019-12-17 10:30:00,128.63,128.63,128.07,128.25,142201.0,112.1735,112.1735,111.6851,111.8421,142201.0
2019-12-17 10:40:00,128.25,128.46,128.18,128.41,49725.0,111.8421,112.0252,111.7811,111.9816,49725.0
2019-12-17 10:50:00,128.43,128.43,128.13,128.22,66907.0,111.9991,111.9991,111.7375,111.8159,66907.0
2019-12-17 11:00:00,128.24,128.43,128.17,128.32,55778.0,111.8334,111.9991,111.7723,111.9031,55778.0
2019-12-17 11:10:00,128.31,128.65,128.29,128.64,70124.0,111.8944,112.1909,111.877,112.1822,70124.0
2019-12-17 11:20:00,128.62,128.88,128.62,128.7,133159.0,112.1648,112.3915,112.1648,112.2345,133159.0
2019-12-17 11:30:00,128.71,128.86,128.56,128.79,72034.0,112.2433,112.3741,112.1124,112.313,72034.0
2019-12-17 11:40:00,128.79,128.87,128.67,128.84,71099.0,112.313,112.3828,112.2084,112.3566,71099.0
2019-12-17 11:50:00,128.84,128.87,128.69,128.81,41754.0,112.3566,112.3828,112.2258,112.3305,41754.0
2019-12-17 12:00:00,128.8,128.91,128.75,128.85,81693.0,112.3217,112.4177,112.2781,112.3653,81693.0
2019-12-17 12:10:00,128.87,128.88,128.61,128.73,58157.0,112.3828,112.3915,112.156,112.2607,58157.0
2019-12-17 12:20:00,128.75,128.76,128.51,128.51,45594.0,112.2781,112.2869,112.0688,112.0688,45594.0
2019-12-17 12:30:00,128.53,128.53,128.36,128.4,48337.0,112.0863,112.0863,111.938,111.9729,48337.0
2019-12-17 12:40:00,128.42,128.56,128.37,128.4,52000.0,111.9904,112.1124,111.9468,111.9729,52000.0
2019-12-17 12:50:00,128.42,128.52,128.42,128.47,52899.0,111.9904,112.0776,111.9904,112.034,52899.0
2019-12-17 13:00:00,128.47,128.48,128.36,128.42,52860.0,112.034,112.0427,111.938,111.9904,52860.0
2019-12-17 13:10:00,128.44,128.45,128.34,128.41,43363.0,112.0078,112.0165,111.9206,111.9816,43363.0
2019-12-17 13:20:00,128.42,128.47,128.34,128.43,38706.0,111.9904,112.034,111.9206,111.9991,38706.0
2019-12-17 13:30:00,128.43,128.43,128.26,128.27,37314.0,111.9991,111.9991,111.8508,111.8595,37314.0
2019-12-17 13:40:00,128.28,128.37,128.21,128.32,47302.0,111.8683,111.9468,111.8072,111.9031,47302.0
2019-12-17 13:50:00,128.28,128.45,128.27,128.43,28731.0,111.8683,112.0165,111.8595,111.9991,28731.0
2019-12-17 14:00:00,128.42,128.48,128.35,128.44,68818.0,111.9904,112.0427,111.9293,112.0078,68818.0
2019-12-17 14:10:00,128.44,128.48,128.42,128.45,49801.0,112.0078,112.0427,111.9904,112.0165,49801.0
2019-12-17 14:20:00,128.44,128.44,128.21,128.38,47815.0,112.0078,112.0078,111.8072,111.9555,47815.0
2019-12-17 14:30:00,128.38,128.48,128.33,128.47,52360.0,111.9555,112.0427,111.9119,112.034,52360.0
2019-12-17 14:40:00,128.47,128.55,128.42,128.47,86903.0,112.034,112.1037,111.9904,112.034,86903.0
2019-12-17 14:50:00,128.47,128.49,128.43,128.44,51362.0,112.034,112.0514,111.9991,112.0078,51362.0
2019-12-17 15:00:00,128.44,128.47,128.33,128.41,68923.0,112.0078,112.034,111.9119,111.9816,68923.0
2019-12-17 15:10:00,128.4,128.48,128.36,128.46,72583.0,111.9729,112.0427,111.938,112.0252,72583.0
2019-12-17 15:20:00,128.47,128.51,128.4,128.46,86033.0,112.034,112.0688,111.9729,112.0252,86033.0
2019-12-17 15:30:00,128.46,128.5,128.36,128.42,88686.0,112.0252,112.0601,111.938,111.9904,88686.0
2019-12-17 15:40:00,128.43,128.51,128.39,128.43,101448.0,111.9991,112.0688,111.9642,111.9991,101448.0
2019-12-17 15:50:00,128.43,128.52,128.27,128.37,279974.0,111.9991,112.0776,111.8595,111.9468,279974.0
2019-12-18 09:30:00,128.51,128.64,127.75,128.55,161916.0,112.0688,112.1822,111.4061,112.1037,161916.0
2019-12-18 09:40:00,128.57,129.08,128.38,128.7,107229.0,112.1212,112.5659,111.9555,112.2345,107229.0
2019-12-18 09:50:00,128.71,128.76,128.28,128.48,72303.0,112.2433,112.2869,111.8683,112.0427,72303.0
2019-12-18 10:00:00,128.45,128.79,127.93,127.93,84625.0,112.0165,112.313,111.563,111.563,84625.0
2019-12-18 10:10:00,127.94,128.32,127.91,128.29,67863.0,111.5718,111.9031,111.5456,111.877,67863.0
2019-12-18 10:20:00,128.29,128.41,128.17,128.17,51481.0,111.877,111.9816,111.7723,111.7723,51481.0
2019-12-18 10:30:00,128.15,128.25,127.82,128.14,110150.0,111.7549,111.8421,111.4671,111.7462,110150.0
2019-12-18 10:40:00,128.14,128.26,128.08,128.22,47282.0,111.7462,111.8508,111.6939,111.8159,47282.0
2019-12-18 10:50:00,128.22,128.35,128.04,128.04,79618.0,111.8159,111.9293,111.659,111.659,79618.0
2019-12-18 11:00:00,128.04,128.13,127.97,127.97,46810.0,111.659,111.7375,111.5979,111.5979,46810.0
2019-12-18 11:10:00,127.98,128.16,127.97,128.01,48490.0,111.6066,111.7636,111.5979,111.6328,48490.0
2019-12-18 11:20:00,128.0,128.15,127.91,128.06,54201.0,111.6241,111.7549,111.5456,111.6764,54201.0
2019-12-18 11:30:00,128.03,128.23,127.92,128.08,42867.0,111.6503,111.8247,111.5543,111.6939,42867.0
2019-12-18 11:40:00,128.11,128.28,128.11,128.18,33681.0,111.72,111.8683,111.72,111.7811,33681.0
2019-12-18 11:50:00,128.21,128.28,127.95,128.13,35038.0,111.8072,111.8683,111.5805,111.7375,35038.0
2019-12-18 12:00:00,128.14,128.28,128.12,128.21,51886.0,111.7462,111.8683,111.7287,111.8072,51886.0
2019-12-18 12:10:00,128.21,128.27,128.12,128.21,31667.0,111.8072,111.8595,111.7287,111.8072,31667.0
2019-12-18 12:20:00,128.2,128.27,128.12,128.19,25692.0,111.7985,111.8595,111.7287,111.7898,25692.0
2019-12-18 12:30:00,128.19,128.26,128.13,128.25,32709.0,111.7898,111.8508,111.7375,111.8421,32709.0
2019-12-18 12:40:00,128.26,128.36,128.24,128.26,34064.0,111.8508,111.938,111.8334,111.8508,34064.0
2019-12-18 12:50:00,128.29,128.3,128.19,128.27,22353.0,111.877,111.8857,111.7898,111.8595,22353.0
2019-12-18 13:00:00,128.26,128.4,128.25,128.4,23901.0,111.8508,111.9729,111.8421,111.9729,23901.0
2019-12-18 13:10:00,128.39,128.46,128.33,128.39,30301.0,111.9642,112.0252,111.9119,111.9642,30301.0
2019-12-18 13:20:00,128.39,128.43,128.29,128.33,23794.0,111.9642,111.9991,111.877,111.9119,23794.0
2019-12-18 13:30:00,128.33,128.33,128.24,128.28,26355.0,111.9119,111.9119,111.8334,111.8683,26355.0
2019-12-18 13:40:00,128.28,128.4,128.25,128.36,27946.0,111.8683,111.9729,111.8421,111.938,27946.0
2019-12-18 13:50:00,128.36,128.5,128.32,128.37,28123.0,111.938,112.0601,111.9031,111.9468,28123.0
2019-12-18 14:00:00,128.37,128.46,128.27,128.46,24677.0,111.9468,112.0252,111.8595,112.0252,24677.0
2019-12-18 14:10:00,128.45,128.54,128.39,128.52,25978.0,112.0165,112.095,111.9642,112.0776,25978.0
2019-12-18 14:20:00,128.52,128.81,128.51,128.79,46569.0,112.0776,112.3305,112.0688,112.313,46569.0
2019-12-18 14:30:00,128.76,128.86,128.69,128.73,46338.0,112.2869,112.3741,112.2258,112.2607,46338.0
2019-12-18 14:40:00,128.74,128.91,128.73,128.86,54888.0,112.2694,112.4177,112.2607,112.3741,54888.0
2019-12-18 14:50:00,128.86,128.92,128.79,128.91,46459.0,112.3741,112.4264,112.313,112.4177,46459.0
2019-12-18 15:00:00,128.91,128.91,128.55,128.57,89686.0,112.4177,112.4177,112.1037,112.1212,89686.0
2019-12-18 15:10:00,128.57,128.64,128.28,128.59,118280.0,112.1212,112.1822,111.8683,112.1386,118280.0
2019-12-18 15:20:00,128.59,128.6,128.36,128.37,57359.0,112.1386,112.1473,111.938,111.9468,57359.0
2019-12-18 15:30:00,128.37,128.38,128.13,128.24,71053.0,111.9468,111.9555,111.7375,111.8334,71053.0
2019-12-18 15:40:00,128.23,128.44,128.22,128.38,83853.0,111.8247,112.0078,111.8159,111.9555,83853.0
2019-12-18 15:50:00,128.38,128.45,128.05,128.09,199668.0,111.9555,112.0165,111.6677,111.7026,199668.0
2019-12-19 09:30:00,127.72,128.88,127.37,128.67,182001.0,111.3799,112.3915,111.0747,112.2084,182001.0
2019-12-19 09:40:00,128.67,128.67,127.95,128.1,72014.0,112.2084,112.2084,111.5805,111.7113,72014.0
2019-12-19 09:50:00,128.1,128.18,127.82,127.86,46781.0,111.7113,111.7811,111.4671,111.502,46781.0
2019-12-19 10:00:00,127.86,127.96,127.73,127.91,79429.0,111.502,111.5892,111.3886,111.5456,79429.0
2019-12-19 10:10:00,127.9,128.02,127.8,127.88,49947.0,111.5369,111.6415,111.4497,111.5194,49947.0
2019-12-19 10:20:00,127.88,127.88,127.61,127.71,55423.0,111.5194,111.5194,111.284,111.3712,55423.0
2019-12-19 10:30:00,127.68,127.81,127.6,127.64,47527.0,111.345,111.4584,111.2753,111.3101,47527.0
2019-12-19 10:40:00,127.64,127.78,127.62,127.78,39099.0,111.3101,111.4322,111.2927,111.4322,39099.0
2019-12-19 10:50:00,127.75,127.98,127.71,127.93,36087.0,111.4061,111.6066,111.3712,111.563,36087.0
2019-12-19 11:00:00,127.94,128.14,127.88,128.09,27505.0,111.5718,111.7462,111.5194,111.7026,27505.0
2019-12-19 11:10:00,128.15,128.18,128.01,128.13,22907.0,111.7549,111.7811,111.6328,111.7375,22907.0
2019-12-19 11:20:00,128.14,128.27,127.94,127.96,31013.0,111.7462,111.8595,111.5718,111.5892,31013.0
2019-12-19 11:30:00,127.95,127.97,127.65,127.65,53580.0,111.5805,111.5979,111.3189,111.3189,53580.0
2019-12-19 11:40:00,127.66,127.78,127.66,127.7,21243.0,111.3276,111.4322,111.3276,111.3625,21243.0
2019-12-19 11:50:00,127.72,127.85,127.72,127.84,16678.0,111.3799,111.4933,111.3799,111.4846,16678.0
2019-12-19 12:00:00,127.83,127.88,127.78,127.81,24053.0,111.4758,111.5194,111.4322,111.4584,24053.0
2019-12-19 12:10:00,127.83,127.93,127.79,127.89,31875.0,111.4758,111.563,111.441,111.5282,31875.0
2019-12-19 12:20:00,127.9,127.92,127.85,127.87,16261.0,111.5369,111.5543,111.4933,111.5107,16261.0
2019-12-19 12:30:00,127.88,128.15,127.88,128.13,39158.0,111.5194,111.7549,111.5194,111.7375,39158.0
2019-12-19 12:40:00,128.14,128.35,128.14,128.31,71648.0,111.7462,111.9293,111.7462,111.8944,71648.0
2019-12-19 12:50:00,128.32,128.33,128.13,128.15,15195.0,111.9031,111.9119,111.7375,111.7549,15195.0
2019-12-19 13:00:00,128.15,128.47,128.13,128.4,27480.0,111.7549,112.034,111.7375,111.9729,27480.0
2019-12-19 13:10:00,128.4,128.61,128.35,128.61,39832.0,111.9729,112.156,111.9293,112.156,39832.0
2019-12-19 13:20:00,128.61,128.7,128.5,128.66,28497.0,112.156,112.2345,112.0601,112.1997,28497.0
2019-12-19 13:30:00,128.63,128.67,128.48,128.52,25246.0,112.1735,112.2084,112.0427,112.0776,25246.0
2019-12-19 13:40:00,128.55,128.66,128.52,128.54,32405.0,112.1037,112.1997,112.0776,112.095,32405.0
2019-12-19 13:50:00,128.55,128.61,128.51,128.58,30848.0,112.1037,112.156,112.0688,112.1299,30848.0
2019-12-19 14:00:00,128.57,128.86,128.55,128.85,45030.0,112.1212,112.3741,112.1037,112.3653,45030.0
2019-12-19 14:10:00,128.84,128.9,128.72,128.83,53130.0,112.3566,112.4089,112.252,112.3479,53130.0
2019-12-19 14:20:00,128.84,128.84,128.65,128.8,30520.0,112.3566,112.3566,112.1909,112.3217,30520.0
2019-12-19 14:30:00,128.81,128.98,128.69,128.69,69260.0,112.3305,112.4787,112.2258,112.2258,69260.0
2019-12-19 14:40:00,128.7,128.84,128.63,128.83,31287.0,112.2345,112.3566,112.1735,112.3479,31287.0
2019-12-19 14:50:00,128.83,128.85,128.75,128.76,29304.0,112.3479,112.3653,112.2781,112.2869,29304.0
2019-12-19 15:00:00,128.76,128.85,128.67,128.81,25722.0,112.2869,112.3653,112.2084,112.3305,25722.0
2019-12-19 15:10:00,128.81,128.85,128.75,128.84,32288.0,112.3305,112.3653,112.2781,112.3566,32288.0
2019-12-19 15:20:00,128.84,128.84,128.68,128.74,37519.0,112.3566,112.3566,112.2171,112.2694,37519.0
2019-12-19 15:30:00,128.72,128.76,128.59,128.63,50934.0,112.252,112.2869,112.1386,112.1735,50934.0
2019-12-19 15:40:00,128.63,128.77,128.52,128.53,61933.0,112.1735,112.2956,112.0776,112.0863,61933.0
2019-12-19 15:50:00,128.54,128.71,128.52,128.69,157316.0,112.095,112.2433,112.0776,112.2258,157316.0
2019-12-20 09:30:00,129.45,129.76,128.5,128.88,483180.0,112.8886,113.1589,112.0601,112.3915,483180.0
2019-12-20 09:40:00,128.9,129.25,128.83,129.11,52985.0,112.4089,112.7142,112.3479,112.5921,52985.0
2019-12-20 09:50:00,129.07,129.37,129.03,129.37,64952.0,112.5572,112.8188,112.5223,112.8188,64952.0
2019-12-20 10:00:00,129.39,129.63,129.29,129.6,85542.0,112.8363,113.0456,112.7491,113.0194,85542.0
2019-12-20 10:10:00,129.62,129.85,129.53,129.74,91412.0,113.0368,113.2374,112.9583,113.1415,91412.0
2019-12-20 10:20:00,129.77,129.85,129.67,129.82,61286.0,113.1676,113.2374,113.0804,113.2112,61286.0
2019-12-20 10:30:00,129.81,129.96,129.77,129.91,82007.0,113.2025,113.3333,113.1676,113.2897,82007.0
2019-12-20 10:40:00,129.91,129.92,129.7,129.89,71262.0,113.2897,113.2985,113.1066,113.2723,71262.0
2019-12-20 10:50:00,129.88,129.94,129.78,129.85,50270.0,113.2636,113.3159,113.1764,113.2374,50270.0
2019-12-20 11:00:00,129.84,130.13,129.84,130.13,99500.0,113.2287,113.4816,113.2287,113.4816,99500.0
2019-12-20 11:10:00,130.13,130.24,129.9,129.95,79970.0,113.4816,113.5775,113.281,113.3246,79970.0
2019-12-20 11:20:00,129.95,129.99,129.63,129.7,75870.0,113.3246,113.3595,113.0456,113.1066,75870.0
2019-12-20 11:30:00,129.73,129.84,129.61,129.74,39914.0,113.1328,113.2287,113.0281,113.1415,39914.0
2019-12-20 11:40:00,129.74,129.78,129.62,129.73,40315.0,113.1415,113.1764,113.0368,113.1328,40315.0
2019-12-20 11:50:00,129.74,129.82,129.65,129.71,26859.0,113.1415,113.2112,113.063,113.1153,26859.0
2019-12-20 12:00:00,129.72,129.81,129.57,129.64,60969.0,113.124,113.2025,112.9932,113.0543,60969.0
2019-12-20 12:10:00,129.63,129.72,129.38,129.38,67847.0,113.0456,113.124,112.8275,112.8275,67847.0
2019-12-20 12:20:00,129.35,129.59,129.34,129.52,30322.0,112.8014,113.0107,112.7927,112.9496,30322.0
2019-12-20 12:30:00,129.51,129.58,129.19,129.22,88746.0,112.9409,113.0019,112.6618,112.688,88746.0
2019-12-20 12:40:00,129.19,129.38,129.15,129.31,47805.0,112.6618,112.8275,112.627,112.7665,47805.0
2019-12-20 12:50:00,129.31,129.53,129.31,129.51,29418.0,112.7665,112.9583,112.7665,112.9409,29418.0
2019-12-20 13:00:00,129.52,129.54,129.44,129.49,22338.0,112.9496,112.9671,112.8799,112.9235,22338.0
2019-12-20 13:10:00,129.49,129.56,129.46,129.54,40714.0,112.9235,112.9845,112.8973,112.9671,40714.0
2019-12-20 13:20:00,129.54,129.6,129.51,129.58,65147.0,112.9671,113.0194,112.9409,113.0019,65147.0
2019-12-20 13:30:00,129.58,129.74,129.57,129.69,39610.0,113.0019,113.1415,112.9932,113.0979,39610.0
2019-12-20 13:40:00,129.68,129.75,129.62,129.64,46323.0,113.0892,113.1502,113.0368,113.0543,46323.0
2019-12-20 13:50:00,129.67,129.74,129.64,129.72,25912.0,113.0804,113.1415,113.0543,113.124,25912.0
2019-12-20 14:00:00,129.72,129.75,129.6,129.64,43296.0,113.124,113.1502,113.0194,113.0543,43296.0
2019-12-20 14:10:00,129.61,129.71,129.61,129.68,30913.0,113.0281,113.1153,113.0281,113.0892,30913.0
2019-12-20 14:20:00,129.7,129.84,129.68,129.72,41605.0,113.1066,113.2287,113.0892,113.124,41605.0
2019-12-20 14:30:00,129.72,129.74,129.62,129.66,33581.0,113.124,113.1415,113.0368,113.0717,33581.0
2019-12-20 14:40:00,129.64,129.7,129.59,129.69,32182.0,113.0543,113.1066,113.0107,113.0979,32182.0
2019-12-20 14:50:00,129.69,129.75,129.65,129.67,34416.0,113.0979,113.1502,113.063,113.0804,34416.0
2019-12-20 15:00:00,129.68,129.71,129.61,129.65,36929.0,113.0892,113.1153,113.0281,113.063,36929.0
2019-12-20 15:10:00,129.65,129.75,129.62,129.65,40381.0,113.063,113.1502,113.0368,113.063,40381.0
2019-12-20 15:20:00,129.63,129.65,129.56,129.58,37612.0,113.0456,113.063,112.9845,113.0019,37612.0
2019-12-20 15:30:00,129.59,129.64,129.49,129.55,65747.0,113.0107,113.0543,112.9235,112.9758,65747.0
2019-12-20 15:40:00,129.54,129.55,129.14,129.22,119016.0,112.9671,112.9758,112.6182,112.688,119016.0
2019-12-20 15:50:00,129.21,129.27,129.0,129.16,281342.0,112.6793,112.7316,112.4962,112.6357,281342.0
2019-12-23 09:30:00,129.47,129.54,128.78,128.9,150113.0,112.906,112.9671,112.3043,112.4089,150113.0
2019-12-23 09:40:00,128.91,129.14,128.72,128.74,59213.0,112.4177,112.6182,112.252,112.2694,59213.0
2019-12-23 09:50:00,128.75,128.89,128.54,128.76,62898.0,112.2781,112.4002,112.095,112.2869,62898.0
2019-12-23 10:00:00,128.73,128.94,128.51,128.52,78796.0,112.2607,112.4438,112.0688,112.0776,78796.0
2019-12-23 10:10:00,128.53,128.56,128.25,128.29,95007.0,112.0863,112.1124,111.8421,111.877,95007.0
2019-12-23 10:20:00,128.31,128.55,128.1,128.1,141547.0,111.8944,112.1037,111.7113,111.7113,141547.0
2019-12-23 10:30:00,128.12,128.33,128.04,128.21,84366.0,111.7287,111.9119,111.659,111.8072,84366.0
2019-12-23 10:40:00,128.19,128.22,128.01,128.06,56408.0,111.7898,111.8159,111.6328,111.6764,56408.0
2019-12-23 10:50:00,128.08,128.18,128.01,128.16,43699.0,111.6939,111.7811,111.6328,111.7636,43699.0
2019-12-23 11:00:00,128.16,128.48,128.14,128.43,79641.0,111.7636,112.0427,111.7462,111.9991,79641.0
2019-12-23 11:10:00,128.43,128.43,128.18,128.34,42091.0,111.9991,111.9991,111.7811,111.9206,42091.0
2019-12-23 11:20:00,128.33,128.49,128.31,128.45,70618.0,111.9119,112.0514,111.8944,112.0165,70618.0
2019-12-23 11:30:00,128.43,128.61,128.43,128.51,46799.0,111.9991,112.156,111.9991,112.0688,46799.0
2019-12-23 11:40:00,128.5,128.59,128.4,128.59,101072.0,112.0601,112.1386,111.9729,112.1386,101072.0
2019-12-23 11:50:00,128.59,128.68,128.44,128.63,41552.0,112.1386,112.2171,112.0078,112.1735,41552.0
2019-12-23 12:00:00,128.66,128.67,128.26,128.26,64176.0,112.1997,112.2084,111.8508,111.8508,64176.0
2019-12-23 12:10:00,128.26,128.52,128.21,128.47,143811.0,111.8508,112.0776,111.8072,112.034,143811.0
2019-12-23 12:20:00,128.46,128.78,128.41,128.69,76775.0,112.0252,112.3043,111.9816,112.2258,76775.0
2019-12-23 12:30:00,128.69,128.79,128.56,128.74,71008.0,112.2258,112.313,112.1124,112.2694,71008.0
2019-12-23 12:40:00,128.74,128.92,128.7,128.91,80385.0,112.2694,112.4264,112.2345,112.4177,80385.0
2019-12-23 12:50:00,128.92,129.19,128.89,129.19,111029.0,112.4264,112.6618,112.4002,112.6618,111029.0
2019-12-23 13:00:00,129.16,129.23,128.99,129.11,140511.0,112.6357,112.6967,112.4874,112.5921,140511.0
2019-12-23 13:10:00,129.1,129.11,128.77,128.77,35079.0,112.5834,112.5921,112.2956,112.2956,35079.0
2019-12-23 13:20:00,128.77,128.9,128.72,128.9,32920.0,112.2956,112.4089,112.252,112.4089,32920.0
2019-12-23 13:30:00,128.91,128.93,128.78,128.82,18522.0,112.4177,112.4351,112.3043,112.3392,18522.0
2019-12-23 13:40:00,128.82,128.91,128.78,128.8,16349.0,112.3392,112.4177,112.3043,112.3217,16349.0
2019-12-23 13:50:00,128.81,128.83,128.76,128.77,18547.0,112.3305,112.3479,112.2869,112.2956,18547.0
2019-12-23 14:00:00,128.76,128.79,128.62,128.66,18274.0,112.2869,112.313,112.1648,112.1997,18274.0
2019-12-23 14:10:00,128.66,128.73,128.5,128.5,24681.0,112.1997,112.2607,112.0601,112.0601,24681.0
2019-12-23 14:20:00,128.51,128.55,128.44,128.46,24917.0,112.0688,112.1037,112.0078,112.0252,24917.0
2019-12-23 14:30:00,128.49,128.54,128.34,128.39,46006.0,112.0514,112.095,111.9206,111.9642,46006.0
2019-12-23 14:40:00,128.36,128.54,128.36,128.51,28382.0,111.938,112.095,111.938,112.0688,28382.0
2019-12-23 14:50:00,128.52,128.57,128.45,128.53,37463.0,112.0776,112.1212,112.0165,112.0863,37463.0
2019-12-23 15:00:00,128.52,128.61,128.49,128.5,33892.0,112.0776,112.156,112.0514,112.0601,33892.0
2019-12-23 15:10:00,128.5,128.52,128.43,128.45,42615.0,112.0601,112.0776,111.9991,112.0165,42615.0
2019-12-23 15:20:00,128.45,128.49,128.43,128.45,40347.0,112.0165,112.0514,111.9991,112.0165,40347.0
2019-12-23 15:30:00,128.46,128.47,128.37,128.44,47616.0,112.0252,112.034,111.9468,112.0078,47616.0
2019-12-23 15:40:00,128.44,128.51,128.44,128.49,42437.0,112.0078,112.0688,112.0078,112.0514,42437.0
2019-12-23 15:50:00,128.5,128.52,128.22,128.35,126610.0,112.0601,112.0776,111.8159,111.9293,126610.0
2019-12-24 09:30:00,128.9,128.9,128.3,128.64,64179.0,112.4089,112.4089,111.8857,112.1822,64179.0
2019-12-24 09:40:00,128.67,128.67,128.14,128.22,17479.0,112.2084,112.2084,111.7462,111.8159,17479.0
2019-12-24 09:50:00,128.17,128.23,127.95,128.2,70383.0,111.7723,111.8247,111.5805,111.7985,70383.0
2019-12-24 10:00:00,128.22,128.38,128.15,128.34,46393.0,111.8159,111.9555,111.7549,111.9206,46393.0
2019-12-24 10:10:00,128.35,128.5,128.28,128.31,41259.0,111.9293,112.0601,111.8683,111.8944,41259.0
2019-12-24 10:20:00,128.32,128.56,128.2,128.47,27291.0,111.9031,112.1124,111.7985,112.034,27291.0
2019-12-24 10:30:00,128.45,128.5,128.37,128.47,18652.0,112.0165,112.0601,111.9468,112.034,18652.0
2019-12-24 10:40:00,128.48,128.84,128.36,128.4,62901.0,112.0427,112.3566,111.938,111.9729,62901.0
2019-12-24 10:50:00,128.4,128.41,128.23,128.39,16285.0,111.9729,111.9816,111.8247,111.9642,16285.0
2019-12-24 11:00:00,128.39,128.51,128.38,128.49,13945.0,111.9642,112.0688,111.9555,112.0514,13945.0
2019-12-24 11:10:00,128.51,128.63,128.51,128.59,19024.0,112.0688,112.1735,112.0688,112.1386,19024.0
2019-12-24 11:20:00,128.6,128.65,128.43,128.53,11912.0,112.1473,112.1909,111.9991,112.0863,11912.0
2019-12-24 11:30:00,128.52,128.64,128.47,128.55,31132.0,112.0776,112.1822,112.034,112.1037,31132.0
2019-12-24 11:40:00,128.55,128.61,128.44,128.49,61547.0,112.1037,112.156,112.0078,112.0514,61547.0
2019-12-24 11:50:00,128.46,128.59,128.46,128.53,34969.0,112.0252,112.1386,112.0252,112.0863,34969.0
2019-12-24 12:00:00,128.5,128.68,128.5,128.63,19092.0,112.0601,112.2171,112.0601,112.1735,19092.0
2019-12-24 12:10:00,128.64,128.73,128.62,128.68,18087.0,112.1822,112.2607,112.1648,112.2171,18087.0
2019-12-24 12:20:00,128.7,128.7,128.6,128.62,48015.0,112.2345,112.2345,112.1473,112.1648,48015.0
2019-12-24 12:30:00,128.61,128.64,128.48,128.52,72192.0,112.156,112.1822,112.0427,112.0776,72192.0
2019-12-24 12:40:00,128.52,128.55,128.35,128.38,25447.0,112.0776,112.1037,111.9293,111.9555,25447.0
2019-12-24 12:50:00,128.35,128.54,128.22,128.46,65486.0,111.9293,112.095,111.8159,112.0252,65486.0
2019-12-26 09:30:00,129.13,129.41,128.67,128.9,74705.0,112.6095,112.8537,112.2084,112.4089,74705.0
2019-12-26 09:40:00,128.93,129.04,128.38,128.38,119431.0,112.4351,112.531,111.9555,111.9555,119431.0
2019-12-26 09:50:00,128.38,128.6,128.33,128.59,47533.0,111.9555,112.1473,111.9119,112.1386,47533.0
2019-12-26 10:00:00,128.56,128.56,128.3,128.38,37131.0,112.1124,112.1124,111.8857,111.9555,37131.0
2019-12-26 10:10:00,128.31,128.45,128.2,128.25,32595.0,111.8944,112.0165,111.7985,111.8421,32595.0
2019-12-26 10:20:00,128.24,128.54,128.2,128.36,52712.0,111.8334,112.095,111.7985,111.938,52712.0
2019-12-26 10:30:00,128.35,128.38,128.17,128.29,53510.0,111.9293,111.9555,111.7723,111.877,53510.0
2019-12-26 10:40:00,128.27,128.31,128.17,128.22,30627.0,111.8595,111.8944,111.7723,111.8159,30627.0
2019-12-26 10:50:00,128.22,128.28,128.12,128.12,33216.0,111.8159,111.8683,111.7287,111.7287,33216.0
2019-12-26 11:00:00,128.13,128.22,128.01,128.14,60580.0,111.7375,111.8159,111.6328,111.7462,60580.0
2019-12-26 11:10:00,128.15,128.2,127.98,127.98,45796.0,111.7549,111.7985,111.6066,111.6066,45796.0
2019-12-26 11:20:00,127.97,128.18,127.93,127.98,30873.0,111.5979,111.7811,111.563,111.6066,30873.0
2019-12-26 11:30:00,128.0,128.07,127.94,128.06,27360.0,111.6241,111.6851,111.5718,111.6764,27360.0
2019-12-26 11:40:00,128.08,128.21,128.07,128.21,21133.0,111.6939,111.8072,111.6851,111.8072,21133.0
2019-12-26 11:50:00,128.2,128.21,128.0,128.1,25616.0,111.7985,111.8072,111.6241,111.7113,25616.0
2019-12-26 12:00:00,128.11,128.23,128.09,128.14,38308.0,111.72,111.8247,111.7026,111.7462,38308.0
2019-12-26 12:10:00,128.13,128.3,128.07,128.25,58334.0,111.7375,111.8857,111.6851,111.8421,58334.0
2019-12-26 12:20:00,128.25,128.35,128.21,128.35,16548.0,111.8421,111.9293,111.8072,111.9293,16548.0
2019-12-26 12:30:00,128.34,128.35,128.22,128.3,30007.0,111.9206,111.9293,111.8159,111.8857,30007.0
2019-12-26 12:40:00,128.31,128.39,128.3,128.34,22535.0,111.8944,111.9642,111.8857,111.9206,22535.0
2019-12-26 12:50:00,128.34,128.36,128.25,128.28,25887.0,111.9206,111.938,111.8421,111.8683,25887.0
2019-12-26 13:00:00,128.29,128.3,128.17,128.28,18295.0,111.877,111.8857,111.7723,111.8683,18295.0
2019-12-26 13:10:00,128.29,128.31,128.25,128.27,12626.0,111.877,111.8944,111.8421,111.8595,12626.0
2019-12-26 13:20:00,128.26,128.3,128.24,128.27,13446.0,111.8508,111.8857,111.8334,111.8595,13446.0
2019-12-26 13:30:00,128.26,128.33,128.25,128.31,20911.0,111.8508,111.9119,111.8421,111.8944,20911.0
2019-12-26 13:40:00,128.31,128.38,128.3,128.34,20288.0,111.8944,111.9555,111.8857,111.9206,20288.0
2019-12-26 13:50:00,128.35,128.53,128.3,128.53,32405.0,111.9293,112.0863,111.8857,112.0863,32405.0
2019-12-26 14:00:00,128.54,128.76,128.52,128.63,33391.0,112.095,112.2869,112.0776,112.1735,33391.0
2019-12-26 14:10:00,128.64,128.76,128.56,128.66,28198.0,112.1822,112.2869,112.1124,112.1997,28198.0
2019-12-26 14:20:00,128.65,128.65,128.47,128.49,19406.0,112.1909,112.1909,112.034,112.0514,19406.0
2019-12-26 14:30:00,128.47,128.67,128.47,128.61,27269.0,112.034,112.2084,112.034,112.156,27269.0
2019-12-26 14:40:00,128.61,128.66,128.57,128.61,23776.0,112.156,112.1997,112.1212,112.156,23776.0
2019-12-26 14:50:00,128.61,128.66,128.54,128.55,23411.0,112.156,112.1997,112.095,112.1037,23411.0
2019-12-26 15:00:00,128.55,128.65,128.54,128.64,13704.0,112.1037,112.1909,112.095,112.1822,13704.0
2019-12-26 15:10:00,128.65,128.69,128.57,128.67,29346.0,112.1909,112.2258,112.1212,112.2084,29346.0
2019-12-26 15:20:00,128.68,128.75,128.67,128.74,20461.0,112.2171,112.2781,112.2084,112.2694,20461.0
2019-12-26 15:30:00,128.73,128.8,128.7,128.79,38304.0,112.2607,112.3217,112.2345,112.313,38304.0
2019-12-26 15:40:00,128.79,128.9,128.77,128.79,46579.0,112.313,112.4089,112.2956,112.313,46579.0
2019-12-26 15:50:00,128.78,128.9,128.76,128.9,135312.0,112.3043,112.4089,112.2869,112.4089,135312.0
2019-12-27 09:30:00,129.0,129.03,128.23,128.5,85732.0,112.4962,112.5223,111.8247,112.0601,85732.0
2019-12-27 09:40:00,128.48,128.92,128.45,128.9,31727.0,112.0427,112.4264,112.0165,112.4089,31727.0
2019-12-27 09:50:00,128.88,128.93,128.38,128.57,53588.0,112.3915,112.4351,111.9555,112.1212,53588.0
2019-12-27 10:00:00,128.59,128.83,128.39,128.82,23880.0,112.1386,112.3479,111.9642,112.3392,23880.0
2019-12-27 10:10:00,128.8,128.83,128.65,128.78,32248.0,112.3217,112.3479,112.1909,112.3043,32248.0
2019-12-27 10:20:00,128.78,128.83,128.46,128.48,33994.0,112.3043,112.3479,112.0252,112.0427,33994.0
2019-12-27 10:30:00,128.48,128.49,128.25,128.31,117017.0,112.0427,112.0514,111.8421,111.8944,117017.0
2019-12-27 10:40:00,128.29,128.55,128.29,128.55,42913.0,111.877,112.1037,111.877,112.1037,42913.0
2019-12-27 10:50:00,128.53,128.82,128.5,128.78,36577.0,112.0863,112.3392,112.0601,112.3043,36577.0
2019-12-27 11:00:00,128.78,128.93,128.71,128.87,29260.0,112.3043,112.4351,112.2433,112.3828,29260.0
2019-12-27 11:10:00,128.87,128.92,128.77,128.91,29022.0,112.3828,112.4264,112.2956,112.4177,29022.0
2019-12-27 11:20:00,128.91,129.02,128.65,128.7,38845.0,112.4177,112.5136,112.1909,112.2345,38845.0
2019-12-27 11:30:00,128.71,128.76,128.65,128.7,23772.0,112.2433,112.2869,112.1909,112.2345,23772.0
2019-12-27 11:40:00,128.71,128.94,128.68,128.86,31949.0,112.2433,112.4438,112.2171,112.3741,31949.0
2019-12-27 11:50:00,128.86,128.98,128.86,128.91,12970.0,112.3741,112.4787,112.3741,112.4177,12970.0
2019-12-27 12:00:00,128.92,128.95,128.82,128.84,27676.0,112.4264,112.4525,112.3392,112.3566,27676.0
2019-12-27 12:10:00,128.85,129.08,128.83,129.03,51624.0,112.3653,112.5659,112.3479,112.5223,51624.0
2019-12-27 12:20:00,129.04,129.11,129.0,129.07,30432.0,112.531,112.5921,112.4962,112.5572,30432.0
2019-12-27 12:30:00,129.08,129.13,128.98,128.99,27119.0,112.5659,112.6095,112.4787,112.4874,27119.0
2019-12-27 12:40:00,129.0,129.08,128.96,129.03,16570.0,112.4962,112.5659,112.4613,112.5223,16570.0
2019-12-27 12:50:00,129.03,129.05,128.96,129.05,16186.0,112.5223,112.5398,112.4613,112.5398,16186.0
2019-12-27 13:00:00,129.05,129.06,128.89,128.91,32917.0,112.5398,112.5485,112.4002,112.4177,32917.0
2019-12-27 13:10:00,128.89,128.95,128.83,128.95,23708.0,112.4002,112.4525,112.3479,112.4525,23708.0
2019-12-27 13:20:00,128.96,129.1,128.93,129.09,23965.0,112.4613,112.5834,112.4351,112.5746,23965.0
2019-12-27 13:30:00,129.08,129.12,128.91,128.96,27049.0,112.5659,112.6008,112.4177,112.4613,27049.0
2019-12-27 13:40:00,128.96,129.0,128.92,128.96,15191.0,112.4613,112.4962,112.4264,112.4613,15191.0
2019-12-27 13:50:00,128.99,129.05,128.98,129.05,17303.0,112.4874,112.5398,112.4787,112.5398,17303.0
2019-12-27 14:00:00,129.04,129.09,129.03,129.06,24645.0,112.531,112.5746,112.5223,112.5485,24645.0
2019-12-27 14:10:00,129.06,129.07,128.93,128.94,16647.0,112.5485,112.5572,112.4351,112.4438,16647.0
2019-12-27 14:20:00,128.95,129.11,128.94,129.1,64185.0,112.4525,112.5921,112.4438,112.5834,64185.0
2019-12-27 14:30:00,129.1,129.2,129.09,129.11,34565.0,112.5834,112.6706,112.5746,112.5921,34565.0
2019-12-27 14:40:00,129.11,129.11,129.02,129.04,25047.0,112.5921,112.5921,112.5136,112.531,25047.0
2019-12-27 14:50:00,129.04,129.17,129.02,129.12,29884.0,112.531,112.6444,112.5136,112.6008,29884.0
2019-12-27 15:00:00,129.1,129.18,129.09,129.1,24870.0,112.5834,112.6531,112.5746,112.5834,24870.0
2019-12-27 15:10:00,129.1,129.21,129.09,129.14,32954.0,112.5834,112.6793,112.5746,112.6182,32954.0
2019-12-27 15:20:00,129.14,129.14,129.09,129.11,29810.0,112.6182,112.6182,112.5746,112.5921,29810.0
2019-12-27 15:30:00,129.11,129.23,129.07,129.21,58232.0,112.5921,112.6967,112.5572,112.6793,58232.0
2019-12-27 15:40:00,129.19,129.22,128.96,128.97,54182.0,112.6618,112.688,112.4613,112.47,54182.0
2019-12-27 15:50:00,128.98,129.22,128.87,129.19,188213.0,112.4787,112.688,112.3828,112.6618,188213.0
2019-12-30 09:30:00,129.0,129.0,128.41,128.75,73249.0,112.4962,112.4962,111.9816,112.2781,73249.0
2019-12-30 09:40:00,128.73,128.84,128.53,128.74,27091.0,112.2607,112.3566,112.0863,112.2694,27091.0
2019-12-30 09:50:00,128.74,128.96,128.74,128.94,35702.0,112.2694,112.4613,112.2694,112.4438,35702.0
2019-12-30 10:00:00,128.94,129.24,128.93,129.21,44589.0,112.4438,112.7054,112.4351,112.6793,44589.0
2019-12-30 10:10:00,129.19,129.21,128.8,128.82,49846.0,112.6618,112.6793,112.3217,112.3392,49846.0
2019-12-30 10:20:00,128.81,129.03,128.77,128.93,61757.0,112.3305,112.5223,112.2956,112.4351,61757.0
2019-12-30 10:30:00,128.93,128.97,128.78,128.84,74262.0,112.4351,112.47,112.3043,112.3566,74262.0
2019-12-30 10:40:00,128.86,129.11,128.81,129.09,28600.0,112.3741,112.5921,112.3305,112.5746,28600.0
2019-12-30 10:50:00,129.1,129.33,129.07,129.29,38084.0,112.5834,112.7839,112.5572,112.7491,38084.0
2019-12-30 11:00:00,129.29,129.41,129.28,129.29,45486.0,112.7491,112.8537,112.7403,112.7491,45486.0
2019-12-30 11:10:00,129.28,129.37,129.22,129.36,31895.0,112.7403,112.8188,112.688,112.8101,31895.0
2019-12-30 11:20:00,129.36,129.79,129.33,129.71,98792.0,112.8101,113.1851,112.7839,113.1153,98792.0
2019-12-30 11:30:00,129.71,129.72,129.58,129.7,37706.0,113.1153,113.124,113.0019,113.1066,37706.0
2019-12-30 11:40:00,129.69,129.81,129.69,129.72,25746.0,113.0979,113.2025,113.0979,113.124,25746.0
2019-12-30 11:50:00,129.72,129.81,129.66,129.68,19119.0,113.124,113.2025,113.0717,113.0892,19119.0
2019-12-30 12:00:00,129.64,129.95,129.6,129.94,26562.0,113.0543,113.3246,113.0194,113.3159,26562.0
2019-12-30 12:10:00,129.94,129.95,129.79,129.83,22188.0,113.3159,113.3246,113.1851,113.22,22188.0
2019-12-30 12:20:00,129.84,129.87,129.73,129.81,21580.0,113.2287,113.2548,113.1328,113.2025,21580.0
2019-12-30 12:30:00,129.8,129.83,129.73,129.74,29141.0,113.1938,113.22,113.1328,113.1415,29141.0
2019-12-30 12:40:00,129.74,129.8,129.66,129.76,32626.0,113.1415,113.1938,113.0717,113.1589,32626.0
2019-12-30 12:50:00,129.75,129.79,129.7,129.71,24095.0,113.1502,113.1851,113.1066,113.1153,24095.0
2019-12-30 13:00:00,129.7,129.82,129.7,129.74,20391.0,113.1066,113.2112,113.1066,113.1415,20391.0
2019-12-30 13:10:00,129.72,129.85,129.72,129.81,17488.0,113.124,113.2374,113.124,113.2025,17488.0
2019-12-30 13:20:00,129.82,129.95,129.82,129.89,25598.0,113.2112,113.3246,113.2112,113.2723,25598.0
2019-12-30 13:30:00,129.88,129.91,129.71,129.72,36397.0,113.2636,113.2897,113.1153,113.124,36397.0
2019-12-30 13:40:00,129.71,129.73,129.59,129.66,38542.0,113.1153,113.1328,113.0107,113.0717,38542.0
2019-12-30 13:50:00,129.67,129.78,129.63,129.72,35873.0,113.0804,113.1764,113.0456,113.124,35873.0
2019-12-30 14:00:00,129.71,129.71,129.48,129.53,41430.0,113.1153,113.1153,112.9147,112.9583,41430.0
2019-12-30 14:10:00,129.53,129.54,129.45,129.52,15935.0,112.9583,112.9671,112.8886,112.9496,15935.0
2019-12-30 14:20:00,129.52,129.54,129.4,129.44,19975.0,112.9496,112.9671,112.845,112.8799,19975.0
2019-12-30 14:30:00,129.43,129.43,129.31,129.4,25199.0,112.8711,112.8711,112.7665,112.845,25199.0
2019-12-30 14:40:00,129.39,129.49,129.37,129.46,19127.0,112.8363,112.9235,112.8188,112.8973,19127.0
2019-12-30 14:50:00,129.44,129.5,129.26,129.3,34327.0,112.8799,112.9322,112.7229,112.7578,34327.0
2019-12-30 15:00:00,129.3,129.36,129.22,129.35,26777.0,112.7578,112.8101,112.688,112.8014,26777.0
2019-12-30 15:10:00,129.36,129.45,129.33,129.43,46876.0,112.8101,112.8886,112.7839,112.8711,46876.0
2019-12-30 15:20:00,129.43,129.44,129.36,129.39,39773.0,112.8711,112.8799,112.8101,112.8363,39773.0
2019-12-30 15:30:00,129.4,129.43,129.13,129.13,61796.0,112.845,112.8711,112.6095,112.6095,61796.0
2019-12-30 15:40:00,129.14,129.15,128.95,128.98,89412.0,112.6182,112.627,112.4525,112.4787,89412.0
2019-12-30 15:50:00,128.97,128.97,128.77,128.9,193919.0,112.47,112.47,112.2956,112.4089,193919.0
2019-12-31 09:30:00,128.4,128.97,128.2,128.93,110599.0,111.9729,112.47,111.7985,112.4351,110599.0
2019-12-31 09:40:00,128.85,128.87,128.32,128.52,104834.0,112.3653,112.3828,111.9031,112.0776,104834.0
2019-12-31 09:50:00,128.48,128.57,128.19,128.21,105702.0,112.0427,112.1212,111.7898,111.8072,105702.0
2019-12-31 10:00:00,128.25,128.37,127.99,128.0,155956.0,111.8421,111.9468,111.6154,111.6241,155956.0
2019-12-31 10:10:00,128.0,128.17,127.94,127.99,162985.0,111.6241,111.7723,111.5718,111.6154,162985.0
2019-12-31 10:20:00,128.0,128.16,127.91,127.96,105491.0,111.6241,111.7636,111.5456,111.5892,105491.0
2019-12-31 10:30:00,127.92,127.96,127.72,127.79,54279.0,111.5543,111.5892,111.3799,111.441,54279.0
2019-12-31 10:40:00,127.79,127.87,127.64,127.67,55202.0,111.441,111.5107,111.3101,111.3363,55202.0
2019-12-31 10:50:00,127.65,127.72,127.45,127.64,70283.0,111.3189,111.3799,111.1445,111.3101,70283.0
2019-12-31 11:00:00,127.64,127.91,127.54,127.79,130620.0,111.3101,111.5456,111.2229,111.441,130620.0
2019-12-31 11:10:00,127.76,127.86,127.6,127.84,129088.0,111.4148,111.502,111.2753,111.4846,129088.0
2019-12-31 11:20:00,127.86,127.86,127.53,127.55,58883.0,111.502,111.502,111.2142,111.2317,58883.0
2019-12-31 11:30:00,127.57,127.63,127.38,127.55,117752.0,111.2491,111.3014,111.0834,111.2317,117752.0
2019-12-31 11:40:00,127.53,127.6,127.44,127.44,63850.0,111.2142,111.2753,111.1357,111.1357,63850.0
2019-12-31 11:50:00,127.43,127.52,127.39,127.47,49157.0,111.127,111.2055,111.0921,111.1619,49157.0
2019-12-31 12:00:00,127.48,127.6,127.44,127.47,67137.0,111.1706,111.2753,111.1357,111.1619,67137.0
2019-12-31 12:10:00,127.46,127.63,127.43,127.49,79146.0,111.1532,111.3014,111.127,111.1793,79146.0
2019-12-31 12:20:00,127.5,127.55,127.42,127.55,21804.0,111.1881,111.2317,111.1183,111.2317,21804.0
2019-12-31 12:30:00,127.55,127.67,127.49,127.63,45441.0,111.2317,111.3363,111.1793,111.3014,45441.0
2019-12-31 12:40:00,127.63,127.65,127.39,127.46,86549.0,111.3014,111.3189,111.0921,111.1532,86549.0
2019-12-31 12:50:00,127.45,127.5,127.41,127.45,23016.0,111.1445,111.1881,111.1096,111.1445,23016.0
2019-12-31 13:00:00,127.44,127.61,127.4,127.52,34284.0,111.1357,111.284,111.1009,111.2055,34284.0
2019-12-31 13:10:00,127.55,127.62,127.52,127.56,24741.0,111.2317,111.2927,111.2055,111.2404,24741.0
2019-12-31 13:20:00,127.57,127.57,127.51,127.56,26931.0,111.2491,111.2491,111.1968,111.2404,26931.0
2019-12-31 13:30:00,127.55,127.6,127.46,127.54,75311.0,111.2317,111.2753,111.1532,111.2229,75311.0
2019-12-31 13:40:00,127.55,127.62,127.41,127.45,63289.0,111.2317,111.2927,111.1096,111.1445,63289.0
2019-12-31 13:50:00,127.46,127.46,127.36,127.44,35489.0,111.1532,111.1532,111.066,111.1357,35489.0
2019-12-31 14:00:00,127.44,127.59,127.38,127.58,53414.0,111.1357,111.2665,111.0834,111.2578,53414.0
2019-12-31 14:10:00,127.58,127.59,127.39,127.4,27164.0,111.2578,111.2665,111.0921,111.1009,27164.0
2019-12-31 14:20:00,127.39,127.49,127.37,127.45,79209.0,111.0921,111.1793,111.0747,111.1445,79209.0
2019-12-31 14:30:00,127.46,127.54,127.45,127.51,52524.0,111.1532,111.2229,111.1445,111.1968,52524.0
2019-12-31 14:40:00,127.51,127.65,127.5,127.62,49803.0,111.1968,111.3189,111.1881,111.2927,49803.0
2019-12-31 14:50:00,127.63,127.76,127.62,127.69,37483.0,111.3014,111.4148,111.2927,111.3538,37483.0
2019-12-31 15:00:00,127.68,127.86,127.68,127.79,34717.0,111.345,111.502,111.345,111.441,34717.0
2019-12-31 15:10:00,127.79,127.96,127.77,127.96,42499.0,111.441,111.5892,111.4235,111.5892,42499.0
2019-12-31 15:20:00,127.97,128.01,127.83,127.95,53899.0,111.5979,111.6328,111.4758,111.5805,53899.0
2019-12-31 15:30:00,127.96,128.12,127.89,128.11,79730.0,111.5892,111.7287,111.5282,111.72,79730.0
2019-12-31 15:40:00,128.11,128.15,128.05,128.11,99631.0,111.72,111.7549,111.6677,111.72,99631.0
2019-12-31 15:50:00,128.12,128.24,127.98,128.17,273452.0,111.7287,111.8334,111.6066,111.7723,273452.0
2020-01-02 09:30:00,128.74,128.9,127.73,127.88,146552.0,112.2694,112.4089,111.3886,111.5194,146552.0
2020-01-02 09:40:00,127.89,127.96,127.38,127.72,159409.0,111.5282,111.5892,111.0834,111.3799,159409.0
2020-01-02 09:50:00,127.71,128.18,127.67,128.12,120827.0,111.3712,111.7811,111.3363,111.7287,120827.0
2020-01-02 10:00:00,128.11,128.17,127.38,127.49,106902.0,111.72,111.7723,111.0834,111.1793,106902.0
2020-01-02 10:10:00,127.46,127.58,127.02,127.03,173448.0,111.1532,111.2578,110.7695,110.7782,173448.0
2020-01-02 10:20:00,127.02,127.11,126.85,126.97,133704.0,110.7695,110.848,110.6212,110.7259,133704.0
2020-01-02 10:30:00,126.99,127.2,126.96,127.13,75928.0,110.7433,110.9264,110.7171,110.8654,75928.0
2020-01-02 10:40:00,127.12,127.12,126.72,126.75,103501.0,110.8567,110.8567,110.5078,110.534,103501.0
2020-01-02 10:50:00,126.74,126.93,126.55,126.85,127468.0,110.5253,110.691,110.3596,110.6212,127468.0
2020-01-02 11:00:00,126.83,126.88,126.56,126.65,75132.0,110.6038,110.6474,110.3683,110.4468,75132.0
2020-01-02 11:10:00,126.66,126.71,126.31,126.37,153875.0,110.4555,110.4991,110.1503,110.2026,153875.0
2020-01-02 11:20:00,126.39,126.46,126.18,126.36,66811.0,110.2201,110.2811,110.0369,110.1939,66811.0
2020-01-02 11:30:00,126.36,126.5,126.28,126.32,59703.0,110.1939,110.316,110.1241,110.159,59703.0
2020-01-02 11:40:00,126.32,126.37,126.2,126.21,65806.0,110.159,110.2026,110.0544,110.0631,65806.0
2020-01-02 11:50:00,126.2,126.25,125.94,126.09,95902.0,110.0544,110.098,109.8276,109.9584,95902.0
2020-01-02 12:00:00,126.07,126.26,126.0,126.07,63026.0,109.941,110.1067,109.88,109.941,63026.0
2020-01-02 12:10:00,126.06,126.09,125.84,125.85,101627.0,109.9323,109.9584,109.7404,109.7492,101627.0
2020-01-02 12:20:00,125.85,125.85,125.65,125.73,91315.0,109.7492,109.7492,109.5747,109.6445,91315.0
2020-01-02 12:30:00,125.72,125.89,125.6,125.89,95242.0,109.6358,109.784,109.5311,109.784,95242.0
2020-01-02 12:40:00,125.9,125.98,125.76,125.87,75414.0,109.7928,109.8625,109.6707,109.7666,75414.0
2020-01-02 12:50:00,125.86,126.1,125.8,126.06,60136.0,109.7579,109.9672,109.7056,109.9323,60136.0
2020-01-02 13:00:00,126.04,126.12,125.86,125.91,74872.0,109.9148,109.9846,109.7579,109.8015,74872.0
2020-01-02 13:10:00,125.9,125.97,125.85,125.97,54702.0,109.7928,109.8538,109.7492,109.8538,54702.0
2020-01-02 13:20:00,125.97,125.97,125.87,125.89,42860.0,109.8538,109.8538,109.7666,109.784,42860.0
2020-01-02 13:30:00,125.89,125.89,125.66,125.71,96952.0,109.784,109.784,109.5835,109.6271,96952.0
2020-01-02 13:40:00,125.7,125.71,125.36,125.46,164131.0,109.6183,109.6271,109.3218,109.409,164131.0
2020-01-02 13:50:00,125.46,125.46,125.26,125.46,66579.0,109.409,109.409,109.2346,109.409,66579.0
2020-01-02 14:00:00,125.45,125.68,125.44,125.51,85162.0,109.4003,109.6009,109.3916,109.4527,85162.0
2020-01-02 14:10:00,125.53,125.67,125.39,125.54,113831.0,109.4701,109.5922,109.348,109.4788,113831.0
2020-01-02 14:20:00,125.56,125.77,125.56,125.69,84906.0,109.4963,109.6794,109.4963,109.6096,84906.0
2020-01-02 14:30:00,125.68,125.86,125.68,125.72,64576.0,109.6009,109.7579,109.6009,109.6358,64576.0
2020-01-02 14:40:00,125.71,125.81,125.63,125.74,43747.0,109.6271,109.7143,109.5573,109.6532,43747.0
2020-01-02 14:50:00,125.76,125.76,125.56,125.61,61030.0,109.6707,109.6707,109.4963,109.5399,61030.0
2020-01-02 15:00:00,125.62,125.74,125.5,125.58,71051.0,109.5486,109.6532,109.4439,109.5137,71051.0
2020-01-02 15:10:00,125.58,125.67,125.45,125.49,72797.0,109.5137,109.5922,109.4003,109.4352,72797.0
2020-01-02 15:20:00,125.49,125.59,125.46,125.58,73879.0,109.4352,109.5224,109.409,109.5137,73879.0
2020-01-02 15:30:00,125.58,125.65,125.48,125.57,91462.0,109.5137,109.5747,109.4265,109.505,91462.0
2020-01-02 15:40:00,125.57,125.73,125.55,125.67,81874.0,109.505,109.6445,109.4875,109.5922,81874.0
2020-01-02 15:50:00,125.68,126.05,125.67,126.05,285705.0,109.6009,109.9236,109.5922,109.9236,285705.0
2020-01-03 09:30:00,124.66,125.53,124.54,124.87,213347.0,108.7114,109.4701,108.6068,108.8945,213347.0
2020-01-03 09:40:00,124.87,124.89,124.44,124.45,141501.0,108.8945,108.912,108.5195,108.5283,141501.0
2020-01-03 09:50:00,124.46,124.65,124.17,124.59,188905.0,108.537,108.7027,108.2841,108.6504,188905.0
2020-01-03 10:00:00,124.58,124.75,124.19,124.36,185067.0,108.6416,108.7899,108.3015,108.4498,185067.0
2020-01-03 10:10:00,124.37,124.63,124.16,124.2,293162.0,108.4585,108.6852,108.2754,108.3102,293162.0
2020-01-03 10:20:00,124.17,124.32,124.1,124.11,235007.0,108.2841,108.4149,108.223,108.2318,235007.0
2020-01-03 10:30:00,124.11,124.75,124.06,124.75,173082.0,108.2318,108.7899,108.1882,108.7899,173082.0
2020-01-03 10:40:00,124.73,124.75,124.25,124.5,177871.0,108.7724,108.7899,108.3539,108.5719,177871.0
2020-01-03 10:50:00,124.51,124.54,124.21,124.22,82165.0,108.5806,108.6068,108.319,108.3277,82165.0
2020-01-03 11:00:00,124.22,124.24,123.94,124.13,128991.0,108.3277,108.3451,108.0835,108.2492,128991.0
2020-01-03 11:10:00,124.13,124.17,123.93,124.07,93966.0,108.2492,108.2841,108.0748,108.1969,93966.0
2020-01-03 11:20:00,124.07,124.58,124.02,124.52,118938.0,108.1969,108.6416,108.1533,108.5893,118938.0
2020-01-03 11:30:00,124.54,124.77,124.54,124.71,60283.0,108.6068,108.8073,108.6068,108.755,60283.0
2020-01-03 11:40:00,124.72,124.77,124.59,124.69,51266.0,108.7637,108.8073,108.6504,108.7376,51266.0
2020-01-03 11:50:00,124.71,124.86,124.58,124.71,43488.0,108.755,108.8858,108.6416,108.755,43488.0
2020-01-03 12:00:00,124.71,124.93,124.7,124.85,43389.0,108.755,108.9469,108.7463,108.8771,43389.0
2020-01-03 12:10:00,124.85,125.19,124.68,125.11,75626.0,108.8771,109.1736,108.7288,109.1038,75626.0
2020-01-03 12:20:00,125.09,125.34,125.05,125.21,46731.0,109.0864,109.3044,109.0515,109.191,46731.0
2020-01-03 12:30:00,125.21,125.3,125.13,125.16,62726.0,109.191,109.2695,109.1213,109.1474,62726.0
2020-01-03 12:40:00,125.2,125.4,125.19,125.38,52604.0,109.1823,109.3567,109.1736,109.3393,52604.0
2020-01-03 12:50:00,125.37,125.45,125.2,125.27,47160.0,109.3306,109.4003,109.1823,109.2434,47160.0
2020-01-03 13:00:00,125.28,125.29,125.08,125.11,57299.0,109.2521,109.2608,109.0777,109.1038,57299.0
2020-01-03 13:10:00,125.1,125.2,124.97,124.97,46647.0,109.0951,109.1823,108.9817,108.9817,46647.0
2020-01-03 13:20:00,124.98,125.05,124.9,124.95,47952.0,108.9905,109.0515,108.9207,108.9643,47952.0
2020-01-03 13:30:00,124.96,124.96,124.39,124.62,55707.0,108.973,108.973,108.4759,108.6765,55707.0
2020-01-03 13:40:00,124.61,124.77,124.54,124.73,42367.0,108.6678,108.8073,108.6068,108.7724,42367.0
2020-01-03 13:50:00,124.75,124.86,124.62,124.68,38345.0,108.7899,108.8858,108.6765,108.7288,38345.0
2020-01-03 14:00:00,124.69,124.79,124.59,124.63,32784.0,108.7376,108.8248,108.6504,108.6852,32784.0
2020-01-03 14:10:00,124.61,124.64,124.39,124.44,46320.0,108.6678,108.694,108.4759,108.5195,46320.0
2020-01-03 14:20:00,124.45,124.55,124.33,124.52,63775.0,108.5283,108.6155,108.4236,108.5893,63775.0
2020-01-03 14:30:00,124.49,124.82,124.49,124.75,45438.0,108.5631,108.8509,108.5631,108.7899,45438.0
2020-01-03 14:40:00,124.77,124.87,124.72,124.73,32965.0,108.8073,108.8945,108.7637,108.7724,32965.0
2020-01-03 14:50:00,124.72,124.94,124.7,124.88,30284.0,108.7637,108.9556,108.7463,108.9033,30284.0
2020-01-03 15:00:00,124.87,124.93,124.77,124.83,36950.0,108.8945,108.9469,108.8073,108.8596,36950.0
2020-01-03 15:10:00,124.84,124.85,124.63,124.69,53209.0,108.8684,108.8771,108.6852,108.7376,53209.0
2020-01-03 15:20:00,124.69,124.84,124.67,124.71,56519.0,108.7376,108.8684,108.7201,108.755,56519.0
2020-01-03 15:30:00,124.7,124.76,124.57,124.57,64127.0,108.7463,108.7986,108.6329,108.6329,64127.0
2020-01-03 15:40:00,124.59,124.72,124.56,124.6,88788.0,108.6504,108.7637,108.6242,108.6591,88788.0
2020-01-03 15:50:00,124.61,124.84,124.57,124.73,299124.0,108.6678,108.8684,108.6329,108.7724,299124.0
2020-01-06 09:30:00,123.97,124.66,123.3,124.23,196633.0,108.1097,108.7114,107.5254,108.3364,196633.0
2020-01-06 09:40:00,124.22,124.26,123.88,123.99,105369.0,108.3277,108.3626,108.0312,108.1271,105369.0
2020-01-06 09:50:00,123.99,124.12,123.83,123.99,46047.0,108.1271,108.2405,107.9876,108.1271,46047.0
2020-01-06 10:00:00,124.03,124.12,123.85,124.08,101800.0,108.162,108.2405,108.005,108.2056,101800.0
2020-01-06 10:10:00,124.1,124.18,123.9,124.05,74626.0,108.223,108.2928,108.0486,108.1794,74626.0
2020-01-06 10:20:00,124.05,124.1,123.92,124.01,39013.0,108.1794,108.223,108.0661,108.1446,39013.0
2020-01-06 10:30:00,124.02,124.12,123.83,123.88,49672.0,108.1533,108.2405,107.9876,108.0312,49672.0
2020-01-06 10:40:00,123.88,123.91,123.71,123.74,80076.0,108.0312,108.0574,107.8829,107.9091,80076.0
2020-01-06 10:50:00,123.75,123.97,123.64,123.64,122513.0,107.9178,108.1097,107.8219,107.8219,122513.0
2020-01-06 11:00:00,123.65,123.74,123.36,123.74,205385.0,107.8306,107.9091,107.5777,107.9091,205385.0
2020-01-06 11:10:00,123.74,123.91,123.72,123.75,74099.0,107.9091,108.0574,107.8917,107.9178,74099.0
2020-01-06 11:20:00,123.74,123.93,123.71,123.86,68141.0,107.9091,108.0748,107.8829,108.0137,68141.0
2020-01-06 11:30:00,123.86,124.0,123.81,123.82,60730.0,108.0137,108.1358,107.9701,107.9789,60730.0
2020-01-06 11:40:00,123.82,124.01,123.71,124.0,41056.0,107.9789,108.1446,107.8829,108.1358,41056.0
2020-01-06 11:50:00,123.98,124.02,123.89,123.94,42569.0,108.1184,108.1533,108.0399,108.0835,42569.0
2020-01-06 12:00:00,123.95,124.13,123.95,124.11,36762.0,108.0922,108.2492,108.0922,108.2318,36762.0
2020-01-06 12:10:00,124.09,124.12,123.65,123.66,58858.0,108.2143,108.2405,107.8306,107.8393,58858.0
2020-01-06 12:20:00,123.65,123.67,123.46,123.59,67605.0,107.8306,107.8481,107.6649,107.7783,67605.0
2020-01-06 12:30:00,123.59,123.76,123.55,123.56,46823.0,107.7783,107.9265,107.7434,107.7521,46823.0
2020-01-06 12:40:00,123.51,123.76,123.45,123.65,47631.0,107.7085,107.9265,107.6562,107.8306,47631.0
2020-01-06 12:50:00,123.66,123.79,123.63,123.67,34681.0,107.8393,107.9527,107.8132,107.8481,34681.0
2020-01-06 13:00:00,123.68,123.94,123.68,123.88,30893.0,107.8568,108.0835,107.8568,108.0312,30893.0
2020-01-06 13:10:00,123.89,123.89,123.79,123.8,26223.0,108.0399,108.0399,107.9527,107.9614,26223.0
2020-01-06 13:20:00,123.78,123.82,123.67,123.7,23022.0,107.944,107.9789,107.8481,107.8742,23022.0
2020-01-06 13:30:00,123.69,123.69,123.5,123.53,37776.0,107.8655,107.8655,107.6998,107.726,37776.0
2020-01-06 13:40:00,123.54,123.62,123.4,123.4,34014.0,107.7347,107.8045,107.6126,107.6126,34014.0
2020-01-06 13:50:00,123.39,123.41,123.22,123.37,65175.0,107.6039,107.6213,107.4556,107.5864,65175.0
2020-01-06 14:00:00,123.38,123.57,123.38,123.48,37613.0,107.5952,107.7608,107.5952,107.6824,37613.0
2020-01-06 14:10:00,123.51,123.6,123.41,123.42,37084.0,107.7085,107.787,107.6213,107.63,37084.0
2020-01-06 14:20:00,123.42,123.47,123.34,123.4,40102.0,107.63,107.6736,107.5603,107.6126,40102.0
2020-01-06 14:30:00,123.4,123.45,123.34,123.34,38674.0,107.6126,107.6562,107.5603,107.5603,38674.0
2020-01-06 14:40:00,123.35,123.41,123.31,123.31,37195.0,107.569,107.6213,107.5341,107.5341,37195.0
2020-01-06 14:50:00,123.32,123.4,123.26,123.33,56375.0,107.5428,107.6126,107.4905,107.5516,56375.0
2020-01-06 15:00:00,123.34,123.44,123.32,123.35,42222.0,107.5603,107.6475,107.5428,107.569,42222.0
2020-01-06 15:10:00,123.36,123.42,123.3,123.38,65936.0,107.5777,107.63,107.5254,107.5952,65936.0
2020-01-06 15:20:00,123.38,123.38,123.27,123.3,48989.0,107.5952,107.5952,107.4992,107.5254,48989.0
2020-01-06 15:30:00,123.3,123.38,123.29,123.37,79717.0,107.5254,107.5952,107.5167,107.5864,79717.0
2020-01-06 15:40:00,123.36,123.44,123.35,123.43,104281.0,107.5777,107.6475,107.569,107.6388,104281.0
2020-01-06 15:50:00,123.45,123.63,123.4,123.57,315836.0,107.6562,107.8132,107.6126,107.7608,315836.0
2020-01-07 09:30:00,123.0,123.92,123.0,123.87,146518.0,107.2638,108.0661,107.2638,108.0225,146518.0
2020-01-07 09:40:00,123.84,124.32,123.75,124.31,136376.0,107.9963,108.4149,107.9178,108.4062,136376.0
2020-01-07 09:50:00,124.29,124.34,124.05,124.16,71088.0,108.3887,108.4323,108.1794,108.2754,71088.0
2020-01-07 10:00:00,124.18,124.28,123.97,124.13,52077.0,108.2928,108.38,108.1097,108.2492,52077.0
2020-01-07 10:10:00,124.13,124.32,123.99,124.27,74416.0,108.2492,108.4149,108.1271,108.3713,74416.0
2020-01-07 10:20:00,124.31,124.37,124.1,124.36,69770.0,108.4062,108.4585,108.223,108.4498,69770.0
2020-01-07 10:30:00,124.38,124.43,123.86,123.9,75838.0,108.4672,108.5108,108.0137,108.0486,75838.0
2020-01-07 10:40:00,123.86,123.96,123.72,123.87,56177.0,108.0137,108.101,107.8917,108.0225,56177.0
2020-01-07 10:50:00,123.87,123.93,123.69,123.79,94545.0,108.0225,108.0748,107.8655,107.9527,94545.0
2020-01-07 11:00:00,123.78,123.89,123.69,123.83,49482.0,107.944,108.0399,107.8655,107.9876,49482.0
2020-01-07 11:10:00,123.82,123.95,123.71,123.77,40104.0,107.9789,108.0922,107.8829,107.9353,40104.0
2020-01-07 11:20:00,123.77,123.82,123.58,123.62,43821.0,107.9353,107.9789,107.7696,107.8045,43821.0
2020-01-07 11:30:00,123.61,123.62,123.32,123.42,74104.0,107.7957,107.8045,107.5428,107.63,74104.0
2020-01-07 11:40:00,123.42,123.5,123.31,123.34,35519.0,107.63,107.6998,107.5341,107.5603,35519.0
2020-01-07 11:50:00,123.35,123.42,123.28,123.34,28668.0,107.569,107.63,107.508,107.5603,28668.0
2020-01-07 12:00:00,123.35,123.41,123.28,123.34,34755.0,107.569,107.6213,107.508,107.5603,34755.0
2020-01-07 12:10:00,123.34,123.41,123.29,123.33,32358.0,107.5603,107.6213,107.5167,107.5516,32358.0
2020-01-07 12:20:00,123.35,123.4,123.32,123.35,30904.0,107.569,107.6126,107.5428,107.569,30904.0
2020-01-07 12:30:00,123.35,123.38,123.28,123.37,49216.0,107.569,107.5952,107.508,107.5864,49216.0
2020-01-07 12:40:00,123.36,123.45,123.32,123.32,31559.0,107.5777,107.6562,107.5428,107.5428,31559.0
2020-01-07 12:50:00,123.31,123.45,123.2,123.36,38762.0,107.5341,107.6562,107.4382,107.5777,38762.0
2020-01-07 13:00:00,123.37,123.56,123.33,123.42,89470.0,107.5864,107.7521,107.5516,107.63,89470.0
2020-01-07 13:10:00,123.42,123.46,123.37,123.42,24681.0,107.63,107.6649,107.5864,107.63,24681.0
2020-01-07 13:20:00,123.42,123.58,123.37,123.56,32736.0,107.63,107.7696,107.5864,107.7521,32736.0
2020-01-07 13:30:00,123.55,123.65,123.51,123.51,36233.0,107.7434,107.8306,107.7085,107.7085,36233.0
2020-01-07 13:40:00,123.51,123.56,123.44,123.49,24414.0,107.7085,107.7521,107.6475,107.6911,24414.0
2020-01-07 13:50:00,123.51,123.65,123.51,123.61,23039.0,107.7085,107.8306,107.7085,107.7957,23039.0
2020-01-07 14:00:00,123.61,123.73,123.59,123.7,34760.0,107.7957,107.9004,107.7783,107.8742,34760.0
2020-01-07 14:10:00,123.7,123.7,123.55,123.65,34286.0,107.8742,107.8742,107.7434,107.8306,34286.0
2020-01-07 14:20:00,123.65,123.69,123.61,123.67,32465.0,107.8306,107.8655,107.7957,107.8481,32465.0
2020-01-07 14:30:00,123.66,123.75,123.61,123.64,43441.0,107.8393,107.9178,107.7957,107.8219,43441.0
2020-01-07 14:40:00,123.65,123.73,123.64,123.69,20956.0,107.8306,107.9004,107.8219,107.8655,20956.0
2020-01-07 14:50:00,123.68,123.82,123.67,123.78,37332.0,107.8568,107.9789,107.8481,107.944,37332.0
2020-01-07 15:00:00,123.78,123.83,123.72,123.82,35958.0,107.944,107.9876,107.8917,107.9789,35958.0
2020-01-07 15:10:00,123.82,123.89,123.81,123.88,39793.0,107.9789,108.0399,107.9701,108.0312,39793.0
2020-01-07 15:20:00,123.88,123.91,123.76,123.77,51246.0,108.0312,108.0574,107.9265,107.9353,51246.0
2020-01-07 15:30:00,123.77,123.77,123.67,123.69,42835.0,107.9353,107.9353,107.8481,107.8655,42835.0
2020-01-07 15:40:00,123.69,123.74,123.57,123.66,63021.0,107.8655,107.9091,107.7608,107.8393,63021.0
2020-01-07 15:50:00,123.65,123.81,123.53,123.77,281502.0,107.8306,107.9701,107.726,107.9353,281502.0
2020-01-08 09:30:00,124.05,125.07,123.67,124.81,214849.0,108.1794,109.0689,107.8481,108.8422,214849.0
2020-01-08 09:40:00,124.78,124.89,124.56,124.78,113459.0,108.816,108.912,108.6242,108.816,113459.0
2020-01-08 09:50:00,124.78,125.25,124.66,125.18,195477.0,108.816,109.2259,108.7114,109.1649,195477.0
2020-01-08 10:00:00,125.17,125.19,124.54,124.72,180395.0,109.1562,109.1736,108.6068,108.7637,180395.0
2020-01-08 10:10:00,124.73,124.76,124.31,124.32,74882.0,108.7724,108.7986,108.4062,108.4149,74882.0
2020-01-08 10:20:00,124.32,124.32,123.96,124.03,160354.0,108.4149,108.4149,108.101,108.162,160354.0
2020-01-08 10:30:00,124.05,124.08,123.82,124.03,94843.0,108.1794,108.2056,107.9789,108.162,94843.0
2020-01-08 10:40:00,124.03,124.29,123.79,124.29,152780.0,108.162,108.3887,107.9527,108.3887,152780.0
2020-01-08 10:50:00,124.28,124.28,124.09,124.2,59175.0,108.38,108.38,108.2143,108.3102,59175.0
2020-01-08 11:00:00,124.21,124.34,123.93,124.31,79120.0,108.319,108.4323,108.0748,108.4062,79120.0
2020-01-08 11:10:00,124.31,124.43,124.22,124.34,58235.0,108.4062,108.5108,108.3277,108.4323,58235.0
2020-01-08 11:20:00,124.34,124.44,124.16,124.31,54257.0,108.4323,108.5195,108.2754,108.4062,54257.0
2020-01-08 11:30:00,124.33,124.51,124.11,124.49,62254.0,108.4236,108.5806,108.2318,108.5631,62254.0
2020-01-08 11:40:00,124.53,124.67,124.4,124.51,95158.0,108.598,108.7201,108.4847,108.5806,95158.0
2020-01-08 11:50:00,124.52,124.66,124.38,124.4,75918.0,108.5893,108.7114,108.4672,108.4847,75918.0
2020-01-08 12:00:00,124.41,124.62,124.36,124.58,50915.0,108.4934,108.6765,108.4498,108.6416,50915.0
2020-01-08 12:10:00,124.57,124.63,124.42,124.57,43676.0,108.6329,108.6852,108.5021,108.6329,43676.0
2020-01-08 12:20:00,124.58,124.72,124.47,124.66,44699.0,108.6416,108.7637,108.5457,108.7114,44699.0
2020-01-08 12:30:00,124.67,124.73,124.47,124.51,116096.0,108.7201,108.7724,108.5457,108.5806,116096.0
2020-01-08 12:40:00,124.5,124.55,124.41,124.52,78170.0,108.5719,108.6155,108.4934,108.5893,78170.0
2020-01-08 12:50:00,124.51,124.51,124.33,124.33,34980.0,108.5806,108.5806,108.4236,108.4236,34980.0
2020-01-08 13:00:00,124.32,124.33,124.24,124.29,32177.0,108.4149,108.4236,108.3451,108.3887,32177.0
2020-01-08 13:10:00,124.28,124.3,124.13,124.15,36589.0,108.38,108.3975,108.2492,108.2666,36589.0
2020-01-08 13:20:00,124.13,124.37,124.13,124.36,46238.0,108.2492,108.4585,108.2492,108.4498,46238.0
2020-01-08 13:30:00,124.37,124.38,124.26,124.35,38290.0,108.4585,108.4672,108.3626,108.4411,38290.0
2020-01-08 13:40:00,124.34,124.38,124.28,124.38,40217.0,108.4323,108.4672,108.38,108.4672,40217.0
2020-01-08 13:50:00,124.38,124.39,124.16,124.22,41655.0,108.4672,108.4759,108.2754,108.3277,41655.0
2020-01-08 14:00:00,124.22,124.33,124.21,124.28,40485.0,108.3277,108.4236,108.319,108.38,40485.0
2020-01-08 14:10:00,124.29,124.36,124.22,124.27,33594.0,108.3887,108.4498,108.3277,108.3713,33594.0
2020-01-08 14:20:00,124.26,124.29,124.12,124.16,40839.0,108.3626,108.3887,108.2405,108.2754,40839.0
2020-01-08 14:30:00,124.16,124.17,124.0,124.0,42281.0,108.2754,108.2841,108.1358,108.1358,42281.0
2020-01-08 14:40:00,124.02,124.18,124.0,124.17,46200.0,108.1533,108.2928,108.1358,108.2841,46200.0
2020-01-08 14:50:00,124.16,124.22,124.13,124.22,39568.0,108.2754,108.3277,108.2492,108.3277,39568.0
2020-01-08 15:00:00,124.21,124.24,124.12,124.21,49375.0,108.319,108.3451,108.2405,108.319,49375.0
2020-01-08 15:10:00,124.22,124.22,124.11,124.15,49839.0,108.3277,108.3277,108.2318,108.2666,49839.0
2020-01-08 15:20:00,124.16,124.28,124.13,124.16,71348.0,108.2754,108.38,108.2492,108.2754,71348.0
2020-01-08 15:30:00,124.15,124.19,123.86,123.91,101874.0,108.2666,108.3015,108.0137,108.0574,101874.0
2020-01-08 15:40:00,123.9,123.95,123.62,123.64,158660.0,108.0486,108.0922,107.8045,107.8219,158660.0
2020-01-08 15:50:00,123.66,123.79,123.34,123.4,371449.0,107.8393,107.9527,107.5603,107.6126,371449.0
2020-01-09 09:30:00,123.5,123.75,122.66,122.88,241495.0,107.6998,107.9178,106.9673,107.1591,241495.0
2020-01-09 09:40:00,122.91,123.94,122.72,123.83,172002.0,107.1853,108.0835,107.0196,107.9876,172002.0
2020-01-09 09:50:00,123.83,124.5,123.72,124.26,82917.0,107.9876,108.5719,107.8917,108.3626,82917.0
2020-01-09 10:00:00,124.28,124.91,124.2,124.79,94101.0,108.38,108.9294,108.3102,108.8248,94101.0
2020-01-09 10:10:00,124.8,124.82,124.58,124.68,114214.0,108.8335,108.8509,108.6416,108.7288,114214.0
2020-01-09 10:20:00,124.66,124.67,124.23,124.28,64510.0,108.7114,108.7201,108.3364,108.38,64510.0
2020-01-09 10:30:00,124.29,124.54,124.09,124.27,117845.0,108.3887,108.6068,108.2143,108.3713,117845.0
2020-01-09 10:40:00,124.28,124.28,124.11,124.26,49511.0,108.38,108.38,108.2318,108.3626,49511.0
2020-01-09 10:50:00,124.27,124.27,123.97,124.04,71301.0,108.3713,108.3713,108.1097,108.1707,71301.0
2020-01-09 11:00:00,124.05,124.2,124.04,124.12,50958.0,108.1794,108.3102,108.1707,108.2405,50958.0
2020-01-09 11:10:00,124.1,124.15,123.7,123.72,77083.0,108.223,108.2666,107.8742,107.8917,77083.0
2020-01-09 11:20:00,123.73,123.8,123.51,123.53,67944.0,107.9004,107.9614,107.7085,107.726,67944.0
2020-01-09 11:30:00,123.53,123.56,123.2,123.2,98423.0,107.726,107.7521,107.4382,107.4382,98423.0
2020-01-09 11:40:00,123.2,123.21,123.05,123.19,77151.0,107.4382,107.4469,107.3074,107.4295,77151.0
2020-01-09 11:50:00,123.19,123.24,123.05,123.08,97121.0,107.4295,107.4731,107.3074,107.3335,97121.0
2020-01-09 12:00:00,123.07,123.49,123.07,123.48,107413.0,107.3248,107.6911,107.3248,107.6824,107413.0
2020-01-09 12:10:00,123.49,123.53,123.32,123.45,108255.0,107.6911,107.726,107.5428,107.6562,108255.0
2020-01-09 12:20:00,123.45,123.46,123.01,123.02,115893.0,107.6562,107.6649,107.2725,107.2812,115893.0
2020-01-09 12:30:00,123.02,123.13,122.9,123.07,76635.0,107.2812,107.3771,107.1766,107.3248,76635.0
2020-01-09 12:40:00,123.08,123.09,122.94,123.04,40598.0,107.3335,107.3423,107.2114,107.2987,40598.0
2020-01-09 12:50:00,123.03,123.21,123.01,123.17,60715.0,107.2899,107.4469,107.2725,107.412,60715.0
2020-01-09 13:00:00,123.18,123.32,123.15,123.25,32946.0,107.4207,107.5428,107.3946,107.4818,32946.0
2020-01-09 13:10:00,123.24,123.25,123.14,123.16,34800.0,107.4731,107.4818,107.3859,107.4033,34800.0
2020-01-09 13:20:00,123.16,123.28,123.06,123.28,47977.0,107.4033,107.508,107.3161,107.508,47977.0
2020-01-09 13:30:00,123.28,123.43,123.18,123.34,46207.0,107.508,107.6388,107.4207,107.5603,46207.0
2020-01-09 13:40:00,123.34,123.45,123.34,123.37,25788.0,107.5603,107.6562,107.5603,107.5864,25788.0
2020-01-09 13:50:00,123.37,123.48,123.34,123.43,38809.0,107.5864,107.6824,107.5603,107.6388,38809.0
2020-01-09 14:00:00,123.43,123.54,123.41,123.49,42326.0,107.6388,107.7347,107.6213,107.6911,42326.0
2020-01-09 14:10:00,123.5,123.63,123.5,123.52,49688.0,107.6998,107.8132,107.6998,107.7172,49688.0
2020-01-09 14:20:00,123.52,123.58,123.47,123.54,61129.0,107.7172,107.7696,107.6736,107.7347,61129.0
2020-01-09 14:30:00,123.54,123.6,123.5,123.56,52103.0,107.7347,107.787,107.6998,107.7521,52103.0
2020-01-09 14:40:00,123.57,123.57,123.37,123.37,65597.0,107.7608,107.7608,107.5864,107.5864,65597.0
2020-01-09 14:50:00,123.37,123.41,123.3,123.34,45926.0,107.5864,107.6213,107.5254,107.5603,45926.0
2020-01-09 15:00:00,123.33,123.51,123.32,123.48,50252.0,107.5516,107.7085,107.5428,107.6824,50252.0
2020-01-09 15:10:00,123.49,123.57,123.46,123.56,55187.0,107.6911,107.7608,107.6649,107.7521,55187.0
2020-01-09 15:20:00,123.57,123.58,123.43,123.56,66172.0,107.7608,107.7696,107.6388,107.7521,66172.0
2020-01-09 15:30:00,123.56,123.6,123.32,123.43,118395.0,107.7521,107.787,107.5428,107.6388,118395.0
2020-01-09 15:40:00,123.45,123.47,123.3,123.38,93306.0,107.6562,107.6736,107.5254,107.5952,93306.0
2020-01-09 15:50:00,123.37,123.52,123.28,123.49,215857.0,107.5864,107.7172,107.508,107.6911,215857.0
2020-01-10 09:30:00,124.71,125.61,124.44,124.68,336956.0,108.755,109.5399,108.5195,108.7288,336956.0
2020-01-10 09:40:00,124.7,124.72,124.31,124.46,95716.0,108.7463,108.7637,108.4062,108.537,95716.0
2020-01-10 09:50:00,124.48,124.58,124.3,124.43,58772.0,108.5544,108.6416,108.3975,108.5108,58772.0
2020-01-10 10:00:00,124.43,124.43,124.07,124.12,73366.0,108.5108,108.5108,108.1969,108.2405,73366.0
2020-01-10 10:10:00,124.12,124.29,124.05,124.24,51218.0,108.2405,108.3887,108.1794,108.3451,51218.0
2020-01-10 10:20:00,124.25,124.4,124.18,124.34,57114.0,108.3539,108.4847,108.2928,108.4323,57114.0
2020-01-10 10:30:00,124.3,124.46,124.23,124.46,53357.0,108.3975,108.537,108.3364,108.537,53357.0
2020-01-10 10:40:00,124.44,124.59,124.44,124.49,40162.0,108.5195,108.6504,108.5195,108.5631,40162.0
2020-01-10 10:50:00,124.47,124.75,124.43,124.68,53150.0,108.5457,108.7899,108.5108,108.7288,53150.0
2020-01-10 11:00:00,124.69,125.06,124.69,124.98,72104.0,108.7376,109.0602,108.7376,108.9905,72104.0
2020-01-10 11:10:00,124.98,125.0,124.79,124.86,92871.0,108.9905,109.0079,108.8248,108.8858,92871.0
2020-01-10 11:20:00,124.88,124.93,124.79,124.89,39261.0,108.9033,108.9469,108.8248,108.912,39261.0
2020-01-10 11:30:00,124.87,124.96,124.8,124.95,74848.0,108.8945,108.973,108.8335,108.9643,74848.0
2020-01-10 11:40:00,124.97,124.99,124.82,124.91,59030.0,108.9817,108.9992,108.8509,108.9294,59030.0
2020-01-10 11:50:00,124.91,125.13,124.91,124.97,49038.0,108.9294,109.1213,108.9294,108.9817,49038.0
2020-01-10 12:00:00,124.97,124.97,124.79,124.82,56217.0,108.9817,108.9817,108.8248,108.8509,56217.0
2020-01-10 12:10:00,124.82,125.1,124.79,125.06,78778.0,108.8509,109.0951,108.8248,109.0602,78778.0
2020-01-10 12:20:00,125.07,125.2,124.91,125.18,70112.0,109.0689,109.1823,108.9294,109.1649,70112.0
2020-01-10 12:30:00,125.19,125.2,124.99,125.2,62225.0,109.1736,109.1823,108.9992,109.1823,62225.0
2020-01-10 12:40:00,125.19,125.21,125.01,125.18,53467.0,109.1736,109.191,109.0166,109.1649,53467.0
2020-01-10 12:50:00,125.17,125.3,125.12,125.21,55330.0,109.1562,109.2695,109.1125,109.191,55330.0
2020-01-10 13:00:00,125.21,125.37,125.2,125.35,48656.0,109.191,109.3306,109.1823,109.3131,48656.0
2020-01-10 13:10:00,125.35,125.48,125.35,125.45,32891.0,109.3131,109.4265,109.3131,109.4003,32891.0
2020-01-10 13:20:00,125.45,125.47,125.27,125.39,49638.0,109.4003,109.4178,109.2434,109.348,49638.0
2020-01-10 13:30:00,125.4,125.58,125.39,125.58,54220.0,109.3567,109.5137,109.348,109.5137,54220.0
2020-01-10 13:40:00,125.57,125.7,125.52,125.66,43084.0,109.505,109.6183,109.4614,109.5835,43084.0
2020-01-10 13:50:00,125.65,125.65,125.45,125.5,78098.0,109.5747,109.5747,109.4003,109.4439,78098.0
2020-01-10 14:00:00,125.48,125.53,125.36,125.37,49934.0,109.4265,109.4701,109.3218,109.3306,49934.0
2020-01-10 14:10:00,125.35,125.36,125.24,125.3,48823.0,109.3131,109.3218,109.2172,109.2695,48823.0
2020-01-10 14:20:00,125.3,125.35,125.23,125.31,35457.0,109.2695,109.3131,109.2085,109.2782,35457.0
2020-01-10 14:30:00,125.31,125.31,125.07,125.14,36245.0,109.2782,109.2782,109.0689,109.13,36245.0
2020-01-10 14:40:00,125.15,125.24,125.07,125.12,40375.0,109.1387,109.2172,109.0689,109.1125,40375.0
2020-01-10 14:50:00,125.13,125.14,125.02,125.09,59774.0,109.1213,109.13,109.0253,109.0864,59774.0
2020-01-10 15:00:00,125.06,125.09,124.77,124.84,46472.0,109.0602,109.0864,108.8073,108.8684,46472.0
2020-01-10 15:10:00,124.85,124.88,124.75,124.81,57053.0,108.8771,108.9033,108.7899,108.8422,57053.0
2020-01-10 15:20:00,124.83,125.11,124.82,125.05,68625.0,108.8596,109.1038,108.8509,109.0515,68625.0
2020-01-10 15:30:00,125.02,125.02,124.7,124.77,81256.0,109.0253,109.0253,108.7463,108.8073,81256.0
2020-01-10 15:40:00,124.78,124.85,124.66,124.68,83454.0,108.816,108.8771,108.7114,108.7288,83454.0
2020-01-10 15:50:00,124.66,124.8,124.61,124.73,245581.0,108.7114,108.8335,108.6678,108.7724,245581.0
2020-01-13 09:30:00,124.59,124.68,123.81,123.84,220303.0,108.6504,108.7288,107.9701,107.9963,220303.0
2020-01-13 09:40:00,123.84,124.19,123.79,124.13,131738.0,107.9963,108.3015,107.9527,108.2492,131738.0
2020-01-13 09:50:00,124.13,124.16,123.66,123.77,78874.0,108.2492,108.2754,107.8393,107.9353,78874.0
2020-01-13 10:00:00,123.81,123.99,123.34,123.42,98490.0,107.9701,108.1271,107.5603,107.63,98490.0
2020-01-13 10:10:00,123.44,123.49,123.03,123.18,112990.0,107.6475,107.6911,107.2899,107.4207,112990.0
2020-01-13 10:20:00,123.18,123.24,122.92,123.2,117361.0,107.4207,107.4731,107.194,107.4382,117361.0
2020-01-13 10:30:00,123.15,123.23,122.97,123.02,74774.0,107.3946,107.4643,107.2376,107.2812,74774.0
2020-01-13 10:40:00,123.01,123.56,123.0,123.41,123064.0,107.2725,107.7521,107.2638,107.6213,123064.0
2020-01-13 10:50:00,123.42,123.66,123.4,123.62,57632.0,107.63,107.8393,107.6126,107.8045,57632.0
2020-01-13 11:00:00,123.63,123.73,123.31,123.35,52356.0,107.8132,107.9004,107.5341,107.569,52356.0
2020-01-13 11:10:00,123.35,123.5,123.33,123.39,35774.0,107.569,107.6998,107.5516,107.6039,35774.0
2020-01-13 11:20:00,123.41,123.49,123.32,123.35,54817.0,107.6213,107.6911,107.5428,107.569,54817.0
2020-01-13 11:30:00,123.34,123.48,123.21,123.22,70399.0,107.5603,107.6824,107.4469,107.4556,70399.0
2020-01-13 11:40:00,123.24,123.25,123.12,123.17,56335.0,107.4731,107.4818,107.3684,107.412,56335.0
2020-01-13 11:50:00,123.17,123.18,123.09,123.15,63282.0,107.412,107.4207,107.3423,107.3946,63282.0
2020-01-13 12:00:00,123.15,123.35,123.14,123.32,51638.0,107.3946,107.569,107.3859,107.5428,51638.0
2020-01-13 12:10:00,123.32,123.4,123.21,123.37,65209.0,107.5428,107.6126,107.4469,107.5864,65209.0
2020-01-13 12:20:00,123.37,123.45,123.25,123.41,37837.0,107.5864,107.6562,107.4818,107.6213,37837.0
2020-01-13 12:30:00,123.41,123.45,123.2,123.38,54074.0,107.6213,107.6562,107.4382,107.5952,54074.0
2020-01-13 12:40:00,123.39,123.42,123.24,123.31,35969.0,107.6039,107.63,107.4731,107.5341,35969.0
2020-01-13 12:50:00,123.31,123.35,123.26,123.26,33090.0,107.5341,107.569,107.4905,107.4905,33090.0
2020-01-13 13:00:00,123.26,123.32,123.11,123.15,48803.0,107.4905,107.5428,107.3597,107.3946,48803.0
2020-01-13 13:10:00,123.16,123.34,123.1,123.32,67966.0,107.4033,107.5603,107.351,107.5428,67966.0
2020-01-13 13:20:00,123.32,123.63,123.27,123.58,50512.0,107.5428,107.8132,107.4992,107.7696,50512.0
2020-01-13 13:30:00,123.59,123.68,123.52,123.64,42961.0,107.7783,107.8568,107.7172,107.8219,42961.0
2020-01-13 13:40:00,123.62,123.65,123.52,123.57,37759.0,107.8045,107.8306,107.7172,107.7608,37759.0
2020-01-13 13:50:00,123.57,123.73,123.54,123.65,58504.0,107.7608,107.9004,107.7347,107.8306,58504.0
2020-01-13 14:00:00,123.66,123.82,123.61,123.8,31734.0,107.8393,107.9789,107.7957,107.9614,31734.0
2020-01-13 14:10:00,123.79,123.94,123.78,123.91,34947.0,107.9527,108.0835,107.944,108.0574,34947.0
2020-01-13 14:20:00,123.91,124.0,123.86,123.98,37136.0,108.0574,108.1358,108.0137,108.1184,37136.0
2020-01-13 14:30:00,123.98,123.98,123.84,123.91,40221.0,108.1184,108.1184,107.9963,108.0574,40221.0
2020-01-13 14:40:00,123.91,123.97,123.85,123.93,34992.0,108.0574,108.1097,108.005,108.0748,34992.0
2020-01-13 14:50:00,123.94,123.97,123.79,123.83,34095.0,108.0835,108.1097,107.9527,107.9876,34095.0
2020-01-13 15:00:00,123.83,123.86,123.74,123.82,32627.0,107.9876,108.0137,107.9091,107.9789,32627.0
2020-01-13 15:10:00,123.82,123.87,123.74,123.87,41024.0,107.9789,108.0225,107.9091,108.0225,41024.0
2020-01-13 15:20:00,123.87,123.89,123.7,123.71,40232.0,108.0225,108.0399,107.8742,107.8829,40232.0
2020-01-13 15:30:00,123.72,123.86,123.68,123.85,48222.0,107.8917,108.0137,107.8568,108.005,48222.0
2020-01-13 15:40:00,123.84,123.88,123.66,123.84,88157.0,107.9963,108.0312,107.8393,107.9963,88157.0
2020-01-13 15:50:00,123.85,124.0,123.84,123.89,177909.0,108.005,108.1358,107.9963,108.0399,177909.0
2020-01-14 09:30:00,123.6,123.89,123.43,123.6,102837.0,107.787,108.0399,107.6388,107.787,102837.0
2020-01-14 09:40:00,123.57,124.09,123.56,124.07,59055.0,107.7608,108.2143,107.7521,108.1969,59055.0
2020-01-14 09:50:00,124.07,124.47,123.9,124.09,72096.0,108.1969,108.5457,108.0486,108.2143,72096.0
2020-01-14 10:00:00,124.13,124.38,124.07,124.17,48766.0,108.2492,108.4672,108.1969,108.2841,48766.0
2020-01-14 10:10:00,124.18,124.46,124.1,124.44,33636.0,108.2928,108.537,108.223,108.5195,33636.0
2020-01-14 10:20:00,124.44,124.73,124.32,124.67,63592.0,108.5195,108.7724,108.4149,108.7201,63592.0
2020-01-14 10:30:00,124.69,124.92,124.68,124.91,45191.0,108.7376,108.9381,108.7288,108.9294,45191.0
2020-01-14 10:40:00,124.9,125.08,124.84,124.99,54219.0,108.9207,109.0777,108.8684,108.9992,54219.0
2020-01-14 10:50:00,125.0,125.02,124.85,124.94,40382.0,109.0079,109.0253,108.8771,108.9556,40382.0
2020-01-14 11:00:00,124.94,125.05,124.91,124.99,75859.0,108.9556,109.0515,108.9294,108.9992,75859.0
2020-01-14 11:10:00,125.0,125.21,124.92,125.21,66887.0,109.0079,109.191,108.9381,109.191,66887.0
2020-01-14 11:20:00,125.19,125.24,125.07,125.11,43290.0,109.1736,109.2172,109.0689,109.1038,43290.0
2020-01-14 11:30:00,125.11,125.36,125.09,125.29,73366.0,109.1038,109.3218,109.0864,109.2608,73366.0
2020-01-14 11:40:00,125.3,125.34,125.14,125.26,58282.0,109.2695,109.3044,109.13,109.2346,58282.0
2020-01-14 11:50:00,125.25,125.48,125.22,125.36,53876.0,109.2259,109.4265,109.1998,109.3218,53876.0
2020-01-14 12:00:00,125.36,125.49,125.18,125.3,38271.0,109.3218,109.4352,109.1649,109.2695,38271.0
2020-01-14 12:10:00,125.3,125.42,125.28,125.42,67255.0,109.2695,109.3742,109.2521,109.3742,67255.0
2020-01-14 12:20:00,125.43,125.55,125.38,125.45,48559.0,109.3829,109.4875,109.3393,109.4003,48559.0
2020-01-14 12:30:00,125.46,125.66,125.45,125.57,35815.0,109.409,109.5835,109.4003,109.505,35815.0
2020-01-14 12:40:00,125.56,125.63,125.49,125.54,32737.0,109.4963,109.5573,109.4352,109.4788,32737.0
2020-01-14 12:50:00,125.53,125.61,125.45,125.54,32455.0,109.4701,109.5399,109.4003,109.4788,32455.0
2020-01-14 13:00:00,125.53,125.66,125.53,125.59,50256.0,109.4701,109.5835,109.4701,109.5224,50256.0
2020-01-14 13:10:00,125.59,125.63,125.4,125.41,45342.0,109.5224,109.5573,109.3567,109.3654,45342.0
2020-01-14 13:20:00,125.38,125.41,125.2,125.2,34781.0,109.3393,109.3654,109.1823,109.1823,34781.0
2020-01-14 13:30:00,125.21,125.36,124.98,125.26,49025.0,109.191,109.3218,108.9905,109.2346,49025.0
2020-01-14 13:40:00,125.28,125.28,124.98,125.13,53532.0,109.2521,109.2521,108.9905,109.1213,53532.0
2020-01-14 13:50:00,125.16,125.4,125.12,125.24,53688.0,109.1474,109.3567,109.1125,109.2172,53688.0
2020-01-14 14:00:00,125.27,125.28,124.89,124.9,39364.0,109.2434,109.2521,108.912,108.9207,39364.0
2020-01-14 14:10:00,124.89,124.99,124.79,124.93,45580.0,108.912,108.9992,108.8248,108.9469,45580.0
2020-01-14 14:20:00,124.93,125.04,124.86,124.99,24994.0,108.9469,109.0428,108.8858,108.9992,24994.0
2020-01-14 14:30:00,124.99,125.17,124.98,125.13,23320.0,108.9992,109.1562,108.9905,109.1213,23320.0
2020-01-14 14:40:00,125.15,125.22,125.09,125.1,35084.0,109.1387,109.1998,109.0864,109.0951,35084.0
2020-01-14 14:50:00,125.08,125.27,124.99,125.16,44775.0,109.0777,109.2434,108.9992,109.1474,44775.0
2020-01-14 15:00:00,125.16,125.24,125.04,125.04,38926.0,109.1474,109.2172,109.0428,109.0428,38926.0
2020-01-14 15:10:00,125.06,125.07,124.83,124.88,37321.0,109.0602,109.0689,108.8596,108.9033,37321.0
2020-01-14 15:20:00,124.87,125.06,124.86,124.9,29241.0,108.8945,109.0602,108.8858,108.9207,29241.0
2020-01-14 15:30:00,124.89,124.96,124.86,124.93,53445.0,108.912,108.973,108.8858,108.9469,53445.0
2020-01-14 15:40:00,124.95,125.25,124.95,125.23,84084.0,108.9643,109.2259,108.9643,109.2085,84084.0
2020-01-14 15:50:00,125.23,125.25,125.06,125.25,254782.0,109.2085,109.2259,109.0602,109.2259,254782.0
2020-01-15 09:30:00,117.49,119.4,116.75,117.46,2551769.0,102.4587,104.1243,101.8134,102.4325,2551769.0
2020-01-15 09:40:00,117.45,117.79,116.55,117.13,1305735.0,102.4238,102.7203,101.639,102.1448,1305735.0
2020-01-15 09:50:00,117.13,117.61,116.85,117.37,1022739.0,102.1448,102.5634,101.9006,102.3541,1022739.0
2020-01-15 10:00:00,117.38,118.0,117.34,117.96,960195.0,102.3628,102.9035,102.3279,102.8686,960195.0
2020-01-15 10:10:00,117.96,118.2,117.14,117.21,1029077.0,102.8686,103.0779,102.1535,102.2145,1029077.0
2020-01-15 10:20:00,117.22,117.47,116.74,116.81,801582.0,102.2232,102.4413,101.8047,101.8657,801582.0
2020-01-15 10:30:00,116.81,117.23,116.6,116.62,796049.0,101.8657,102.232,101.6826,101.7,796049.0
2020-01-15 10:40:00,116.63,116.91,116.08,116.1,818230.0,101.7087,101.9529,101.2291,101.2465,818230.0
2020-01-15 10:50:00,116.1,116.3,116.0,116.25,567258.0,101.2465,101.421,101.1593,101.3773,567258.0
2020-01-15 11:00:00,116.25,116.38,115.71,115.76,553352.0,101.3773,101.4907,100.9064,100.95,553352.0
2020-01-15 11:10:00,115.75,116.18,115.56,115.93,464727.0,100.9413,101.3163,100.7756,101.0983,464727.0
2020-01-15 11:20:00,115.93,116.61,115.88,116.1,422458.0,101.0983,101.6913,101.0547,101.2465,422458.0
2020-01-15 11:30:00,116.11,116.47,116.02,116.38,428682.0,101.2553,101.5692,101.1768,101.4907,428682.0
2020-01-15 11:40:00,116.37,116.74,116.12,116.17,363164.0,101.482,101.8047,101.264,101.3076,363164.0
2020-01-15 11:50:00,116.18,116.2,115.76,115.85,385328.0,101.3163,101.3337,100.95,101.0285,385328.0
2020-01-15 12:00:00,115.85,116.05,115.7,116.03,320599.0,101.0285,101.2029,100.8977,101.1855,320599.0
2020-01-15 12:10:00,116.03,116.16,115.86,116.14,300119.0,101.1855,101.2989,101.0372,101.2814,300119.0
2020-01-15 12:20:00,116.14,116.36,116.06,116.32,225550.0,101.2814,101.4733,101.2117,101.4384,225550.0
2020-01-15 12:30:00,116.32,116.37,116.14,116.32,196156.0,101.4384,101.482,101.2814,101.4384,196156.0
2020-01-15 12:40:00,116.33,116.34,116.19,116.2,181535.0,101.4471,101.4558,101.325,101.3337,181535.0
2020-01-15 12:50:00,116.19,116.21,115.92,116.08,383041.0,101.325,101.3425,101.0896,101.2291,383041.0
2020-01-15 13:00:00,116.09,116.14,115.81,116.05,247808.0,101.2378,101.2814,100.9936,101.2029,247808.0
2020-01-15 13:10:00,116.05,116.08,115.76,116.02,247360.0,101.2029,101.2291,100.95,101.1768,247360.0
2020-01-15 13:20:00,116.03,116.08,115.79,115.82,173898.0,101.1855,101.2291,100.9762,101.0024,173898.0
2020-01-15 13:30:00,115.82,115.89,115.76,115.78,163119.0,101.0024,101.0634,100.95,100.9675,163119.0
2020-01-15 13:40:00,115.78,116.18,115.72,116.17,265648.0,100.9675,101.3163,100.9152,101.3076,265648.0
2020-01-15 13:50:00,116.16,116.64,116.11,116.3,465969.0,101.2989,101.7175,101.2553,101.421,465969.0
2020-01-15 14:00:00,116.3,116.44,116.17,116.27,208104.0,101.421,101.543,101.3076,101.3948,208104.0
2020-01-15 14:10:00,116.28,116.7,116.02,116.03,412455.0,101.4035,101.7698,101.1768,101.1855,412455.0
2020-01-15 14:20:00,116.04,116.27,115.98,116.26,504429.0,101.1942,101.3948,101.1419,101.3861,504429.0
2020-01-15 14:30:00,116.27,116.62,116.23,116.47,274054.0,101.3948,101.7,101.3599,101.5692,274054.0
2020-01-15 14:40:00,116.48,116.5,116.25,116.32,148031.0,101.5779,101.5954,101.3773,101.4384,148031.0
2020-01-15 14:50:00,116.32,116.65,116.25,116.54,246748.0,101.4384,101.7262,101.3773,101.6302,246748.0
2020-01-15 15:00:00,116.56,116.74,116.5,116.6,341880.0,101.6477,101.8047,101.5954,101.6826,341880.0
2020-01-15 15:10:00,116.6,116.78,116.36,116.56,282019.0,101.6826,101.8395,101.4733,101.6477,282019.0
2020-01-15 15:20:00,116.55,116.8,116.42,116.73,331142.0,101.639,101.857,101.5256,101.7959,331142.0
2020-01-15 15:30:00,116.73,117.0,116.48,116.93,771268.0,101.7959,102.0314,101.5779,101.9704,771268.0
2020-01-15 15:40:00,116.93,117.1,116.81,116.97,782888.0,101.9704,102.1186,101.8657,102.0052,782888.0
2020-01-15 15:50:00,116.98,117.06,116.84,117.0,1053902.0,102.014,102.0837,101.8919,102.0314,1053902.0
2020-01-16 09:30:00,117.13,117.32,116.44,116.62,511708.0,102.1448,102.3105,101.543,101.7,511708.0
2020-01-16 09:40:00,116.62,116.7,116.18,116.53,386932.0,101.7,101.7698,101.3163,101.6215,386932.0
2020-01-16 09:50:00,116.52,116.52,116.0,116.26,428038.0,101.6128,101.6128,101.1593,101.3861,428038.0
2020-01-16 10:00:00,116.27,116.28,115.83,115.87,413814.0,101.3948,101.4035,101.0111,101.046,413814.0
2020-01-16 10:10:00,115.88,116.27,115.86,116.05,313121.0,101.0547,101.3948,101.0372,101.2029,313121.0
2020-01-16 10:20:00,116.05,116.34,116.04,116.27,346328.0,101.2029,101.4558,101.1942,101.3948,346328.0
2020-01-16 10:30:00,116.28,116.85,116.27,116.79,272172.0,101.4035,101.9006,101.3948,101.8483,272172.0
2020-01-16 10:40:00,116.78,116.8,116.39,116.42,203019.0,101.8395,101.857,101.4994,101.5256,203019.0
2020-01-16 10:50:00,116.41,116.52,116.35,116.45,165665.0,101.5169,101.6128,101.4646,101.5518,165665.0
2020-01-16 11:00:00,116.45,116.57,116.3,116.48,147186.0,101.5518,101.6564,101.421,101.5779,147186.0
2020-01-16 11:10:00,116.47,116.54,116.24,116.43,134716.0,101.5692,101.6302,101.3686,101.5343,134716.0
2020-01-16 11:20:00,116.43,116.45,116.21,116.37,96210.0,101.5343,101.5518,101.3425,101.482,96210.0
2020-01-16 11:30:00,116.36,116.53,116.32,116.41,109993.0,101.4733,101.6215,101.4384,101.5169,109993.0
2020-01-16 11:40:00,116.41,116.43,116.07,116.1,193265.0,101.5169,101.5343,101.2204,101.2465,193265.0
2020-01-16 11:50:00,116.1,116.26,116.0,116.04,129539.0,101.2465,101.3861,101.1593,101.1942,129539.0
2020-01-16 12:00:00,116.04,116.05,115.9,115.94,158993.0,101.1942,101.2029,101.0721,101.107,158993.0
2020-01-16 12:10:00,115.94,115.99,115.87,115.91,171382.0,101.107,101.1506,101.046,101.0808,171382.0
2020-01-16 12:20:00,115.9,116.17,115.86,116.1,246545.0,101.0721,101.3076,101.0372,101.2465,246545.0
2020-01-16 12:30:00,116.09,116.21,116.07,116.1,124501.0,101.2378,101.3425,101.2204,101.2465,124501.0
2020-01-16 12:40:00,116.11,116.19,115.96,116.06,141061.0,101.2553,101.325,101.1244,101.2117,141061.0
2020-01-16 12:50:00,116.06,116.11,115.99,116.09,109111.0,101.2117,101.2553,101.1506,101.2378,109111.0
2020-01-16 13:00:00,116.08,116.55,116.08,116.23,162927.0,101.2291,101.639,101.2291,101.3599,162927.0
2020-01-16 13:10:00,116.25,116.37,116.2,116.3,103286.0,101.3773,101.482,101.3337,101.421,103286.0
2020-01-16 13:20:00,116.29,116.43,116.19,116.24,100275.0,101.4122,101.5343,101.325,101.3686,100275.0
2020-01-16 13:30:00,116.24,116.35,116.2,116.27,105505.0,101.3686,101.4646,101.3337,101.3948,105505.0
2020-01-16 13:40:00,116.27,116.57,116.26,116.55,159187.0,101.3948,101.6564,101.3861,101.639,159187.0
2020-01-16 13:50:00,116.55,116.57,116.45,116.54,107582.0,101.639,101.6564,101.5518,101.6302,107582.0
2020-01-16 14:00:00,116.54,116.68,116.52,116.57,139337.0,101.6302,101.7523,101.6128,101.6564,139337.0
2020-01-16 14:10:00,116.57,116.59,116.53,116.54,83248.0,101.6564,101.6738,101.6215,101.6302,83248.0
2020-01-16 14:20:00,116.53,116.55,116.36,116.42,88741.0,101.6215,101.639,101.4733,101.5256,88741.0
2020-01-16 14:30:00,116.42,116.48,116.26,116.31,107102.0,101.5256,101.5779,101.3861,101.4297,107102.0
2020-01-16 14:40:00,116.31,116.32,116.08,116.08,134011.0,101.4297,101.4384,101.2291,101.2291,134011.0
2020-01-16 14:50:00,116.09,116.23,116.03,116.19,144772.0,101.2378,101.3599,101.1855,101.325,144772.0
2020-01-16 15:00:00,116.19,116.28,116.14,116.18,90372.0,101.325,101.4035,101.2814,101.3163,90372.0
2020-01-16 15:10:00,116.18,116.22,116.13,116.21,90302.0,101.3163,101.3512,101.2727,101.3425,90302.0
2020-01-16 15:20:00,116.2,116.26,116.15,116.24,78800.0,101.3337,101.3861,101.2901,101.3686,78800.0
2020-01-16 15:30:00,116.24,116.32,116.13,116.14,148645.0,101.3686,101.4384,101.2727,101.2814,148645.0
2020-01-16 15:40:00,116.15,116.33,116.12,116.3,224400.0,101.2901,101.4471,101.264,101.421,224400.0
2020-01-16 15:50:00,116.31,116.45,116.25,116.34,458944.0,101.4297,101.5518,101.3773,101.4558,458944.0
2020-01-17 09:30:00,116.49,117.12,116.47,116.82,490898.0,101.5866,102.136,101.5692,101.8744,490898.0
2020-01-17 09:40:00,116.85,117.29,116.77,117.1,198966.0,101.9006,102.2843,101.8308,102.1186,198966.0
2020-01-17 09:50:00,117.11,117.3,117.09,117.3,171314.0,102.1273,102.293,102.1099,102.293,171314.0
2020-01-17 10:00:00,117.26,117.29,117.07,117.23,131959.0,102.2581,102.2843,102.0924,102.232,131959.0
2020-01-17 10:10:00,117.23,117.46,117.17,117.46,149576.0,102.232,102.4325,102.1796,102.4325,149576.0
2020-01-17 10:20:00,117.45,117.63,117.37,117.37,174729.0,102.4238,102.5808,102.3541,102.3541,174729.0
2020-01-17 10:30:00,117.37,117.79,117.26,117.65,170615.0,102.3541,102.7203,102.2581,102.5982,170615.0
2020-01-17 10:40:00,117.65,117.65,117.16,117.24,103113.0,102.5982,102.5982,102.1709,102.2407,103113.0
2020-01-17 10:50:00,117.24,117.25,116.85,116.92,124828.0,102.2407,102.2494,101.9006,101.9616,124828.0
2020-01-17 11:00:00,116.91,117.0,116.64,116.71,139885.0,101.9529,102.0314,101.7175,101.7785,139885.0
2020-01-17 11:10:00,116.71,116.82,116.64,116.69,110282.0,101.7785,101.8744,101.7175,101.7611,110282.0
2020-01-17 11:20:00,116.69,116.72,116.56,116.67,84012.0,101.7611,101.7872,101.6477,101.7436,84012.0
2020-01-17 11:30:00,116.64,116.76,116.59,116.64,87094.0,101.7175,101.8221,101.6738,101.7175,87094.0
2020-01-17 11:40:00,116.64,116.65,116.45,116.49,96544.0,101.7175,101.7262,101.5518,101.5866,96544.0
2020-01-17 11:50:00,116.5,116.53,116.26,116.27,113326.0,101.5954,101.6215,101.3861,101.3948,113326.0
2020-01-17 12:00:00,116.26,116.56,116.17,116.52,133003.0,101.3861,101.6477,101.3076,101.6128,133003.0
2020-01-17 12:10:00,116.53,116.57,116.34,116.45,118686.0,101.6215,101.6564,101.4558,101.5518,118686.0
2020-01-17 12:20:00,116.45,116.55,116.39,116.51,78754.0,101.5518,101.639,101.4994,101.6041,78754.0
2020-01-17 12:30:00,116.52,116.78,116.51,116.76,82011.0,101.6128,101.8395,101.6041,101.8221,82011.0
2020-01-17 12:40:00,116.77,116.97,116.77,116.86,71639.0,101.8308,102.0052,101.8308,101.9093,71639.0
2020-01-17 12:50:00,116.87,116.98,116.77,116.79,77629.0,101.918,102.014,101.8308,101.8483,77629.0
2020-01-17 13:00:00,116.77,116.92,116.71,116.81,87429.0,101.8308,101.9616,101.7785,101.8657,87429.0
2020-01-17 13:10:00,116.81,116.85,116.72,116.75,65398.0,101.8657,101.9006,101.7872,101.8134,65398.0
2020-01-17 13:20:00,116.75,116.8,116.6,116.6,71184.0,101.8134,101.857,101.6826,101.6826,71184.0
2020-01-17 13:30:00,116.61,116.71,116.39,116.39,104709.0,101.6913,101.7785,101.4994,101.4994,104709.0
2020-01-17 13:40:00,116.39,116.4,116.22,116.25,166599.0,101.4994,101.5082,101.3512,101.3773,166599.0
2020-01-17 13:50:00,116.26,116.41,116.26,116.32,108920.0,101.3861,101.5169,101.3861,101.4384,108920.0
2020-01-17 14:00:00,116.32,116.45,116.28,116.4,83947.0,101.4384,101.5518,101.4035,101.5082,83947.0
2020-01-17 14:10:00,116.4,116.52,116.35,116.44,93927.0,101.5082,101.6128,101.4646,101.543,93927.0
2020-01-17 14:20:00,116.43,116.48,116.34,116.46,74132.0,101.5343,101.5779,101.4558,101.5605,74132.0
2020-01-17 14:30:00,116.47,116.66,116.46,116.62,75438.0,101.5692,101.7349,101.5605,101.7,75438.0
2020-01-17 14:40:00,116.62,116.66,116.54,116.63,61948.0,101.7,101.7349,101.6302,101.7087,61948.0
2020-01-17 14:50:00,116.64,116.68,116.57,116.63,66564.0,101.7175,101.7523,101.6564,101.7087,66564.0
2020-01-17 15:00:00,116.63,116.7,116.55,116.59,68939.0,101.7087,101.7698,101.639,101.6738,68939.0
2020-01-17 15:10:00,116.59,116.75,116.55,116.69,81643.0,101.6738,101.8134,101.639,101.7611,81643.0
2020-01-17 15:20:00,116.69,116.81,116.68,116.77,73030.0,101.7611,101.8657,101.7523,101.8308,73030.0
2020-01-17 15:30:00,116.76,116.78,116.7,116.76,143875.0,101.8221,101.8395,101.7698,101.8221,143875.0
2020-01-17 15:40:00,116.76,116.85,116.63,116.67,159741.0,101.8221,101.9006,101.7087,101.7436,159741.0
2020-01-17 15:50:00,116.68,116.94,116.67,116.91,489562.0,101.7523,101.9791,101.7436,101.9529,489562.0
2020-01-21 09:30:00,116.66,116.66,116.03,116.3,360737.0,101.7349,101.7349,101.1855,101.421,360737.0
2020-01-21 09:40:00,116.3,116.3,115.75,115.86,165848.0,101.421,101.421,100.9413,101.0372,165848.0
2020-01-21 09:50:00,115.86,115.87,115.34,115.66,295792.0,101.0372,101.046,100.5838,100.8628,295792.0
2020-01-21 10:00:00,115.66,115.67,115.12,115.26,138966.0,100.8628,100.8716,100.3919,100.514,138966.0
2020-01-21 10:10:00,115.23,115.38,115.16,115.3,111089.0,100.4878,100.6187,100.4268,100.5489,111089.0
2020-01-21 10:20:00,115.31,115.34,115.06,115.12,103054.0,100.5576,100.5838,100.3396,100.3919,103054.0
2020-01-21 10:30:00,115.12,115.21,114.8,114.87,187415.0,100.3919,100.4704,100.1129,100.1739,187415.0
2020-01-21 10:40:00,114.87,115.07,114.87,114.99,88295.0,100.1739,100.3483,100.1739,100.2785,88295.0
2020-01-21 10:50:00,114.99,115.29,114.92,115.23,137860.0,100.2785,100.5402,100.2175,100.4878,137860.0
2020-01-21 11:00:00,115.23,115.36,115.1,115.11,171170.0,100.4878,100.6012,100.3745,100.3832,171170.0
2020-01-21 11:10:00,115.11,115.24,115.06,115.16,97861.0,100.3832,100.4966,100.3396,100.4268,97861.0
2020-01-21 11:20:00,115.17,115.17,114.94,114.95,91781.0,100.4355,100.4355,100.2349,100.2437,91781.0
2020-01-21 11:30:00,114.94,115.04,114.9,115.01,68769.0,100.2349,100.3222,100.2001,100.296,68769.0
2020-01-21 11:40:00,115.02,115.08,114.93,114.99,140191.0,100.3047,100.357,100.2262,100.2785,140191.0
2020-01-21 11:50:00,114.99,115.03,114.96,114.98,86006.0,100.2785,100.3134,100.2524,100.2698,86006.0
2020-01-21 12:00:00,114.98,114.98,114.71,114.78,235660.0,100.2698,100.2698,100.0344,100.0954,235660.0
2020-01-21 12:10:00,114.78,114.92,114.74,114.91,55324.0,100.0954,100.2175,100.0605,100.2088,55324.0
2020-01-21 12:20:00,114.91,115.0,114.87,114.94,69964.0,100.2088,100.2873,100.1739,100.2349,69964.0
2020-01-21 12:30:00,114.96,114.99,114.88,114.88,38475.0,100.2524,100.2785,100.1826,100.1826,38475.0
2020-01-21 12:40:00,114.86,114.92,114.83,114.84,69859.0,100.1652,100.2175,100.139,100.1477,69859.0
2020-01-21 12:50:00,114.83,114.85,114.7,114.73,80350.0,100.139,100.1565,100.0256,100.0518,80350.0
2020-01-21 13:00:00,114.74,114.76,114.58,114.64,118781.0,100.0605,100.078,99.921,99.9733,118781.0
2020-01-21 13:10:00,114.63,114.66,114.45,114.46,135519.0,99.9646,99.9908,99.8076,99.8164,135519.0
2020-01-21 13:20:00,114.44,114.46,113.93,113.97,238951.0,99.7989,99.8164,99.3542,99.389,238951.0
2020-01-21 13:30:00,113.98,114.0,113.82,113.95,175861.0,99.3978,99.4152,99.2582,99.3716,175861.0
2020-01-21 13:40:00,113.96,114.14,113.94,114.07,98516.0,99.3803,99.5373,99.3629,99.4762,98516.0
2020-01-21 13:50:00,114.07,114.13,113.91,113.99,162363.0,99.4762,99.5286,99.3367,99.4065,162363.0
2020-01-21 14:00:00,113.99,114.18,113.94,114.01,149223.0,99.4065,99.5722,99.3629,99.4239,149223.0
2020-01-21 14:10:00,114.0,114.25,113.97,114.12,189470.0,99.4152,99.6332,99.389,99.5199,189470.0
2020-01-21 14:20:00,114.11,114.14,113.94,114.04,138246.0,99.5111,99.5373,99.3629,99.4501,138246.0
2020-01-21 14:30:00,114.02,114.03,113.95,114.01,131902.0,99.4326,99.4414,99.3716,99.4239,131902.0
2020-01-21 14:40:00,114.0,114.08,113.87,113.89,175334.0,99.4152,99.485,99.3018,99.3193,175334.0
2020-01-21 14:50:00,113.91,114.02,113.9,113.98,91424.0,99.3367,99.4326,99.328,99.3978,91424.0
2020-01-21 15:00:00,113.98,114.01,113.86,113.89,240460.0,99.3978,99.4239,99.2931,99.3193,240460.0
2020-01-21 15:10:00,113.9,114.04,113.87,114.04,135255.0,99.328,99.4501,99.3018,99.4501,135255.0
2020-01-21 15:20:00,114.04,114.06,113.9,113.96,163547.0,99.4501,99.4675,99.328,99.3803,163547.0
2020-01-21 15:30:00,113.96,113.99,113.83,113.97,187119.0,99.3803,99.4065,99.267,99.389,187119.0
2020-01-21 15:40:00,113.96,114.12,113.93,114.04,132465.0,99.3803,99.5199,99.3542,99.4501,132465.0
2020-01-21 15:50:00,114.03,114.08,113.87,114.02,302106.0,99.4414,99.485,99.3018,99.4326,302106.0
2020-01-22 09:30:00,114.14,114.68,113.8,114.47,283004.0,99.5373,100.0082,99.2408,99.8251,283004.0
2020-01-22 09:40:00,114.51,114.51,113.9,114.04,189070.0,99.86,99.86,99.328,99.4501,189070.0
2020-01-22 09:50:00,114.03,114.39,113.85,114.34,318872.0,99.4414,99.7553,99.2844,99.7117,318872.0
2020-01-22 10:00:00,114.35,114.53,114.08,114.52,152070.0,99.7204,99.8774,99.485,99.8687,152070.0
2020-01-22 10:10:00,114.54,114.81,114.54,114.65,189748.0,99.8861,100.1216,99.8861,99.982,189748.0
2020-01-22 10:20:00,114.66,115.03,114.65,114.93,139864.0,99.9908,100.3134,99.982,100.2262,139864.0
2020-01-22 10:30:00,114.93,115.08,114.93,115.01,126978.0,100.2262,100.357,100.2262,100.296,126978.0
2020-01-22 10:40:00,115.0,115.0,114.8,114.92,89822.0,100.2873,100.2873,100.1129,100.2175,89822.0
2020-01-22 10:50:00,114.9,114.9,114.7,114.83,60521.0,100.2001,100.2001,100.0256,100.139,60521.0
2020-01-22 11:00:00,114.84,115.02,114.76,114.95,92177.0,100.1477,100.3047,100.078,100.2437,92177.0
2020-01-22 11:10:00,114.95,114.96,114.81,114.83,71136.0,100.2437,100.2524,100.1216,100.139,71136.0
2020-01-22 11:20:00,114.82,114.82,114.59,114.69,44118.0,100.1303,100.1303,99.9297,100.0169,44118.0
2020-01-22 11:30:00,114.71,114.72,114.46,114.47,49063.0,100.0344,100.0431,99.8164,99.8251,49063.0
2020-01-22 11:40:00,114.46,114.51,114.37,114.41,62582.0,99.8164,99.86,99.7379,99.7728,62582.0
2020-01-22 11:50:00,114.4,114.47,114.23,114.32,70837.0,99.764,99.8251,99.6158,99.6943,70837.0
2020-01-22 12:00:00,114.3,114.51,114.3,114.42,56581.0,99.6768,99.86,99.6768,99.7815,56581.0
2020-01-22 12:10:00,114.44,114.46,114.37,114.37,36241.0,99.7989,99.8164,99.7379,99.7379,36241.0
2020-01-22 12:20:00,114.38,114.38,114.16,114.2,52186.0,99.7466,99.7466,99.5547,99.5896,52186.0
2020-01-22 12:30:00,114.2,114.24,114.08,114.23,46280.0,99.5896,99.6245,99.485,99.6158,46280.0
2020-01-22 12:40:00,114.24,114.31,114.15,114.29,54972.0,99.6245,99.6855,99.546,99.6681,54972.0
2020-01-22 12:50:00,114.28,114.33,114.25,114.3,32122.0,99.6594,99.703,99.6332,99.6768,32122.0
2020-01-22 13:00:00,114.31,114.33,114.18,114.2,37515.0,99.6855,99.703,99.5722,99.5896,37515.0
2020-01-22 13:10:00,114.2,114.23,114.15,114.21,37609.0,99.5896,99.6158,99.546,99.5983,37609.0
2020-01-22 13:20:00,114.19,114.22,114.16,114.17,35613.0,99.5809,99.6071,99.5547,99.5635,35613.0
2020-01-22 13:30:00,114.17,114.25,114.16,114.24,62811.0,99.5635,99.6332,99.5547,99.6245,62811.0
2020-01-22 13:40:00,114.25,114.33,114.13,114.13,65477.0,99.6332,99.703,99.5286,99.5286,65477.0
2020-01-22 13:50:00,114.13,114.21,114.03,114.11,71232.0,99.5286,99.5983,99.4414,99.5111,71232.0
2020-01-22 14:00:00,114.11,114.25,114.08,114.17,42294.0,99.5111,99.6332,99.485,99.5635,42294.0
2020-01-22 14:10:00,114.18,114.18,113.96,114.0,64150.0,99.5722,99.5722,99.3803,99.4152,64150.0
2020-01-22 14:20:00,113.99,114.01,113.93,113.98,80640.0,99.4065,99.4239,99.3542,99.3978,80640.0
2020-01-22 14:30:00,113.97,114.02,113.95,113.99,54576.0,99.389,99.4326,99.3716,99.4065,54576.0
2020-01-22 14:40:00,114.01,114.1,113.97,114.02,75282.0,99.4239,99.5024,99.389,99.4326,75282.0
2020-01-22 14:50:00,114.02,114.1,113.97,114.01,46459.0,99.4326,99.5024,99.389,99.4239,46459.0
2020-01-22 15:00:00,114.0,114.02,113.91,113.94,90331.0,99.4152,99.4326,99.3367,99.3629,90331.0
2020-01-22 15:10:00,113.94,113.96,113.8,113.91,97599.0,99.3629,99.3803,99.2408,99.3367,97599.0
2020-01-22 15:20:00,113.91,113.92,113.79,113.83,97283.0,99.3367,99.3454,99.2321,99.267,97283.0
2020-01-22 15:30:00,113.84,113.92,113.79,113.8,103731.0,99.2757,99.3454,99.2321,99.2408,103731.0
2020-01-22 15:40:00,113.79,113.92,113.77,113.8,124884.0,99.2321,99.3454,99.2146,99.2408,124884.0
2020-01-22 15:50:00,113.82,114.0,113.79,113.94,281895.0,99.2582,99.4152,99.2321,99.3629,281895.0
2020-01-23 09:30:00,113.53,113.68,113.27,113.55,207186.0,99.0053,99.1361,98.7786,99.0228,207186.0
2020-01-23 09:40:00,113.53,113.61,113.09,113.6,164431.0,99.0053,99.0751,98.6216,99.0664,164431.0
2020-01-23 09:50:00,113.62,114.3,113.58,114.27,161151.0,99.0838,99.6768,99.0489,99.6507,161151.0
2020-01-23 10:00:00,114.28,114.64,114.22,114.55,131504.0,99.6594,99.9733,99.6071,99.8948,131504.0
2020-01-23 10:10:00,114.55,114.63,114.32,114.62,147015.0,99.8948,99.9646,99.6943,99.9559,147015.0
2020-01-23 10:20:00,114.6,114.7,114.47,114.66,92702.0,99.9384,100.0256,99.8251,99.9908,92702.0
2020-01-23 10:30:00,114.68,115.03,114.67,115.0,151257.0,100.0082,100.3134,99.9995,100.2873,151257.0
2020-01-23 10:40:00,115.01,115.02,114.78,114.82,122675.0,100.296,100.3047,100.0954,100.1303,122675.0
2020-01-23 10:50:00,114.83,114.96,114.79,114.87,60115.0,100.139,100.2524,100.1041,100.1739,60115.0
2020-01-23 11:00:00,114.88,114.88,114.58,114.76,52054.0,100.1826,100.1826,99.921,100.078,52054.0
2020-01-23 11:10:00,114.77,114.83,114.73,114.82,113402.0,100.0867,100.139,100.0518,100.1303,113402.0
2020-01-23 11:20:00,114.81,114.82,114.61,114.63,65981.0,100.1216,100.1303,99.9472,99.9646,65981.0
2020-01-23 11:30:00,114.64,114.76,114.57,114.76,51446.0,99.9733,100.078,99.9123,100.078,51446.0
2020-01-23 11:40:00,114.75,114.77,114.67,114.75,32118.0,100.0693,100.0867,99.9995,100.0693,32118.0
2020-01-23 11:50:00,114.75,114.9,114.73,114.89,45273.0,100.0693,100.2001,100.0518,100.1913,45273.0
2020-01-23 12:00:00,114.88,114.91,114.77,114.85,60425.0,100.1826,100.2088,100.0867,100.1565,60425.0
2020-01-23 12:10:00,114.85,114.89,114.83,114.87,38830.0,100.1565,100.1913,100.139,100.1739,38830.0
2020-01-23 12:20:00,114.86,114.88,114.73,114.76,36456.0,100.1652,100.1826,100.0518,100.078,36456.0
2020-01-23 12:30:00,114.78,114.79,114.67,114.69,35106.0,100.0954,100.1041,99.9995,100.0169,35106.0
2020-01-23 12:40:00,114.69,114.78,114.69,114.76,39269.0,100.0169,100.0954,100.0169,100.078,39269.0
2020-01-23 12:50:00,114.76,114.77,114.67,114.69,38568.0,100.078,100.0867,99.9995,100.0169,38568.0
2020-01-23 13:00:00,114.69,114.7,114.63,114.67,34009.0,100.0169,100.0256,99.9646,99.9995,34009.0
2020-01-23 13:10:00,114.68,114.68,114.58,114.66,50972.0,100.0082,100.0082,99.921,99.9908,50972.0
2020-01-23 13:20:00,114.66,114.89,114.66,114.86,51935.0,99.9908,100.1913,99.9908,100.1652,51935.0
2020-01-23 13:30:00,114.87,114.93,114.81,114.92,54554.0,100.1739,100.2262,100.1216,100.2175,54554.0
2020-01-23 13:40:00,114.93,115.06,114.92,115.04,138778.0,100.2262,100.3396,100.2175,100.3222,138778.0
2020-01-23 13:50:00,115.05,115.2,115.04,115.19,107086.0,100.3309,100.4617,100.3222,100.453,107086.0
2020-01-23 14:00:00,115.18,115.21,115.05,115.19,56918.0,100.4442,100.4704,100.3309,100.453,56918.0
2020-01-23 14:10:00,115.19,115.35,115.15,115.31,56646.0,100.453,100.5925,100.4181,100.5576,56646.0
2020-01-23 14:20:00,115.31,115.34,115.19,115.25,54187.0,100.5576,100.5838,100.453,100.5053,54187.0
2020-01-23 14:30:00,115.24,115.26,115.1,115.13,67043.0,100.4966,100.514,100.3745,100.4006,67043.0
2020-01-23 14:40:00,115.13,115.15,115.04,115.05,47024.0,100.4006,100.4181,100.3222,100.3309,47024.0
2020-01-23 14:50:00,115.05,115.16,115.02,115.15,41374.0,100.3309,100.4268,100.3047,100.4181,41374.0
2020-01-23 15:00:00,115.15,115.22,115.06,115.12,67796.0,100.4181,100.4791,100.3396,100.3919,67796.0
2020-01-23 15:10:00,115.11,115.13,114.99,115.12,72477.0,100.3832,100.4006,100.2785,100.3919,72477.0
2020-01-23 15:20:00,115.12,115.22,115.1,115.19,56848.0,100.3919,100.4791,100.3745,100.453,56848.0
2020-01-23 15:30:00,115.19,115.28,115.16,115.19,93944.0,100.453,100.5314,100.4268,100.453,93944.0
2020-01-23 15:40:00,115.19,115.35,115.13,115.32,107243.0,100.453,100.5925,100.4006,100.5663,107243.0
2020-01-23 15:50:00,115.33,115.57,115.26,115.52,350591.0,100.575,100.7843,100.514,100.7407,350591.0
2020-01-24 09:30:00,116.0,116.0,115.25,115.29,184989.0,101.1593,101.1593,100.5053,100.5402,184989.0
2020-01-24 09:40:00,115.27,115.69,115.17,115.55,97581.0,100.5227,100.889,100.4355,100.7669,97581.0
2020-01-24 09:50:00,115.57,115.68,115.25,115.43,77353.0,100.7843,100.8803,100.5053,100.6623,77353.0
2020-01-24 10:00:00,115.45,115.45,115.08,115.13,78636.0,100.6797,100.6797,100.357,100.4006,78636.0
2020-01-24 10:10:00,115.13,115.38,115.06,115.1,76312.0,100.4006,100.6187,100.3396,100.3745,76312.0
2020-01-24 10:20:00,115.08,115.36,115.02,115.28,42076.0,100.357,100.6012,100.3047,100.5314,42076.0
2020-01-24 10:30:00,115.25,115.35,115.08,115.13,49207.0,100.5053,100.5925,100.357,100.4006,49207.0
2020-01-24 10:40:00,115.15,115.16,114.86,114.9,58946.0,100.4181,100.4268,100.1652,100.2001,58946.0
2020-01-24 10:50:00,114.91,114.99,114.83,114.87,46352.0,100.2088,100.2785,100.139,100.1739,46352.0
2020-01-24 11:00:00,114.87,115.08,114.76,115.05,41428.0,100.1739,100.357,100.078,100.3309,41428.0
2020-01-24 11:10:00,115.05,115.17,114.85,114.93,49729.0,100.3309,100.4355,100.1565,100.2262,49729.0
2020-01-24 11:20:00,114.9,115.01,114.83,114.94,47232.0,100.2001,100.296,100.139,100.2349,47232.0
2020-01-24 11:30:00,114.95,114.98,114.8,114.81,56890.0,100.2437,100.2698,100.1129,100.1216,56890.0
2020-01-24 11:40:00,114.81,114.92,114.67,114.76,133908.0,100.1216,100.2175,99.9995,100.078,133908.0
2020-01-24 11:50:00,114.77,114.8,114.68,114.75,42161.0,100.0867,100.1129,100.0082,100.0693,42161.0
2020-01-24 12:00:00,114.73,114.76,114.43,114.45,50892.0,100.0518,100.078,99.7902,99.8076,50892.0
2020-01-24 12:10:00,114.44,114.53,114.31,114.35,41907.0,99.7989,99.8774,99.6855,99.7204,41907.0
2020-01-24 12:20:00,114.35,114.52,114.28,114.41,54376.0,99.7204,99.8687,99.6594,99.7728,54376.0
2020-01-24 12:30:00,114.43,114.56,114.4,114.5,57650.0,99.7902,99.9036,99.764,99.8512,57650.0
2020-01-24 12:40:00,114.5,114.72,114.49,114.71,45340.0,99.8512,100.0431,99.8425,100.0344,45340.0
2020-01-24 12:50:00,114.71,114.72,114.53,114.6,40105.0,100.0344,100.0431,99.8774,99.9384,40105.0
2020-01-24 13:00:00,114.61,114.62,114.34,114.49,44724.0,99.9472,99.9559,99.7117,99.8425,44724.0
2020-01-24 13:10:00,114.48,114.52,114.34,114.36,48200.0,99.8338,99.8687,99.7117,99.7291,48200.0
2020-01-24 13:20:00,114.37,114.47,114.33,114.34,44567.0,99.7379,99.8251,99.703,99.7117,44567.0
2020-01-24 13:30:00,114.33,114.36,114.19,114.23,57917.0,99.703,99.7291,99.5809,99.6158,57917.0
2020-01-24 13:40:00,114.22,114.22,113.84,113.86,313032.0,99.6071,99.6071,99.2757,99.2931,313032.0
2020-01-24 13:50:00,113.85,113.95,113.64,113.93,115057.0,99.2844,99.3716,99.1013,99.3542,115057.0
2020-01-24 14:00:00,113.91,114.12,113.82,114.12,58573.0,99.3367,99.5199,99.2582,99.5199,58573.0
2020-01-24 14:10:00,114.12,114.15,113.95,113.95,64384.0,99.5199,99.546,99.3716,99.3716,64384.0
2020-01-24 14:20:00,113.95,114.13,113.87,113.96,57112.0,99.3716,99.5286,99.3018,99.3803,57112.0
2020-01-24 14:30:00,114.0,114.16,114.0,114.07,39732.0,99.4152,99.5547,99.4152,99.4762,39732.0
2020-01-24 14:40:00,114.06,114.09,113.88,113.97,47079.0,99.4675,99.4937,99.3106,99.389,47079.0
2020-01-24 14:50:00,113.96,114.33,113.96,114.3,48484.0,99.3803,99.703,99.3803,99.6768,48484.0
2020-01-24 15:00:00,114.33,114.41,114.25,114.39,48766.0,99.703,99.7728,99.6332,99.7553,48766.0
2020-01-24 15:10:00,114.39,114.51,114.33,114.48,50648.0,99.7553,99.86,99.703,99.8338,50648.0
2020-01-24 15:20:00,114.48,114.51,114.35,114.43,52179.0,99.8338,99.86,99.7204,99.7902,52179.0
2020-01-24 15:30:00,114.43,114.47,114.15,114.15,85713.0,99.7902,99.8251,99.546,99.546,85713.0
2020-01-24 15:40:00,114.15,114.29,114.05,114.26,66800.0,99.546,99.6681,99.4588,99.6419,66800.0
2020-01-24 15:50:00,114.24,114.39,114.14,114.32,209058.0,99.6245,99.7553,99.5373,99.6943,209058.0
2020-01-27 09:30:00,112.95,113.95,112.57,113.32,215261.0,98.4995,99.3716,98.1682,98.8222,215261.0
2020-01-27 09:40:00,113.43,114.18,113.41,114.15,115073.0,98.9181,99.5722,98.9007,99.546,115073.0
2020-01-27 09:50:00,114.17,114.43,113.89,113.93,132609.0,99.5635,99.7902,99.3193,99.3542,132609.0
2020-01-27 10:00:00,113.9,114.0,113.65,113.87,134278.0,99.328,99.4152,99.11,99.3018,134278.0
2020-01-27 10:10:00,113.89,113.9,113.56,113.56,72741.0,99.3193,99.328,99.0315,99.0315,72741.0
2020-01-27 10:20:00,113.56,113.69,113.35,113.52,105824.0,99.0315,99.1449,98.8484,98.9966,105824.0
2020-01-27 10:30:00,113.53,113.55,113.2,113.24,83163.0,99.0053,99.0228,98.7176,98.7524,83163.0
2020-01-27 10:40:00,113.23,113.31,113.1,113.2,59948.0,98.7437,98.8135,98.6303,98.7176,59948.0
2020-01-27 10:50:00,113.22,113.62,113.22,113.61,68646.0,98.735,99.0838,98.735,99.0751,68646.0
2020-01-27 11:00:00,113.62,114.08,113.62,114.01,95159.0,99.0838,99.485,99.0838,99.4239,95159.0
2020-01-27 11:10:00,113.98,114.16,113.97,113.97,77473.0,99.3978,99.5547,99.389,99.389,77473.0
2020-01-27 11:20:00,113.97,114.12,113.9,114.05,108368.0,99.389,99.5199,99.328,99.4588,108368.0
2020-01-27 11:30:00,114.05,114.21,113.83,114.21,100266.0,99.4588,99.5983,99.267,99.5983,100266.0
2020-01-27 11:40:00,114.2,114.37,114.2,114.28,80224.0,99.5896,99.7379,99.5896,99.6594,80224.0
2020-01-27 11:50:00,114.27,114.71,114.27,114.71,76894.0,99.6507,100.0344,99.6507,100.0344,76894.0
2020-01-27 12:00:00,114.71,114.73,114.46,114.62,65326.0,100.0344,100.0518,99.8164,99.9559,65326.0
2020-01-27 12:10:00,114.62,114.98,114.57,114.96,132175.0,99.9559,100.2698,99.9123,100.2524,132175.0
2020-01-27 12:20:00,114.97,115.19,114.96,115.12,173974.0,100.2611,100.453,100.2524,100.3919,173974.0
2020-01-27 12:30:00,115.11,115.32,115.1,115.22,85919.0,100.3832,100.5663,100.3745,100.4791,85919.0
2020-01-27 12:40:00,115.22,115.3,115.12,115.21,68481.0,100.4791,100.5489,100.3919,100.4704,68481.0
2020-01-27 12:50:00,115.21,115.26,115.08,115.18,74452.0,100.4704,100.514,100.357,100.4442,74452.0
2020-01-27 13:00:00,115.16,115.5,115.16,115.35,72753.0,100.4268,100.7233,100.4268,100.5925,72753.0
2020-01-27 13:10:00,115.34,115.42,115.28,115.4,51440.0,100.5838,100.6535,100.5314,100.6361,51440.0
2020-01-27 13:20:00,115.4,115.55,115.38,115.53,64224.0,100.6361,100.7669,100.6187,100.7495,64224.0
2020-01-27 13:30:00,115.52,115.53,115.39,115.52,92066.0,100.7407,100.7495,100.6274,100.7407,92066.0
2020-01-27 13:40:00,115.5,115.59,115.38,115.41,88147.0,100.7233,100.8018,100.6187,100.6448,88147.0
2020-01-27 13:50:00,115.42,115.49,115.29,115.44,76914.0,100.6535,100.7146,100.5402,100.671,76914.0
2020-01-27 14:00:00,115.43,115.44,115.23,115.38,71780.0,100.6623,100.671,100.4878,100.6187,71780.0
2020-01-27 14:10:00,115.4,115.5,115.36,115.47,61643.0,100.6361,100.7233,100.6012,100.6971,61643.0
2020-01-27 14:20:00,115.47,115.55,115.36,115.53,57621.0,100.6971,100.7669,100.6012,100.7495,57621.0
2020-01-27 14:30:00,115.53,116.21,115.48,116.13,189652.0,100.7495,101.3425,100.7059,101.2727,189652.0
2020-01-27 14:40:00,116.14,116.17,115.94,115.98,113770.0,101.2814,101.3076,101.107,101.1419,113770.0
2020-01-27 14:50:00,116.0,116.03,115.8,115.9,94144.0,101.1593,101.1855,100.9849,101.0721,94144.0
2020-01-27 15:00:00,115.89,116.03,115.85,115.96,84061.0,101.0634,101.1855,101.0285,101.1244,84061.0
2020-01-27 15:10:00,115.96,116.21,115.86,116.2,100365.0,101.1244,101.3425,101.0372,101.3337,100365.0
2020-01-27 15:20:00,116.19,116.2,116.03,116.03,96578.0,101.325,101.3337,101.1855,101.1855,96578.0
2020-01-27 15:30:00,116.04,116.07,115.89,116.06,170322.0,101.1942,101.2204,101.0634,101.2117,170322.0
2020-01-27 15:40:00,116.05,116.11,115.93,116.05,150646.0,101.2029,101.2553,101.0983,101.2029,150646.0
2020-01-27 15:50:00,116.03,116.06,115.78,115.78,484984.0,101.1855,101.2117,100.9675,100.9675,484984.0
2020-01-28 09:30:00,116.15,116.28,115.78,115.89,116947.0,101.2901,101.4035,100.9675,101.0634,116947.0
2020-01-28 09:40:00,115.88,116.03,115.68,116.02,78874.0,101.0547,101.1855,100.8803,101.1768,78874.0
2020-01-28 09:50:00,116.03,116.04,115.45,115.61,75661.0,101.1855,101.1942,100.6797,100.8192,75661.0
2020-01-28 10:00:00,115.65,115.75,115.45,115.67,45156.0,100.8541,100.9413,100.6797,100.8716,45156.0
2020-01-28 10:10:00,115.64,115.95,115.6,115.88,64990.0,100.8454,101.1157,100.8105,101.0547,64990.0
2020-01-28 10:20:00,115.87,115.87,115.62,115.65,75622.0,101.046,101.046,100.8279,100.8541,75622.0
2020-01-28 10:30:00,115.66,115.7,115.58,115.66,50672.0,100.8628,100.8977,100.7931,100.8628,50672.0
2020-01-28 10:40:00,115.67,115.91,115.67,115.74,57091.0,100.8716,101.0808,100.8716,100.9326,57091.0
2020-01-28 10:50:00,115.75,115.89,115.71,115.77,109587.0,100.9413,101.0634,100.9064,100.9588,109587.0
2020-01-28 11:00:00,115.76,115.88,115.69,115.72,38516.0,100.95,101.0547,100.889,100.9152,38516.0
2020-01-28 11:10:00,115.71,115.9,115.71,115.88,53216.0,100.9064,101.0721,100.9064,101.0547,53216.0
2020-01-28 11:20:00,115.88,116.24,115.87,116.2,76701.0,101.0547,101.3686,101.046,101.3337,76701.0
2020-01-28 11:30:00,116.2,116.35,116.09,116.34,122481.0,101.3337,101.4646,101.2378,101.4558,122481.0
2020-01-28 11:40:00,116.35,116.46,116.29,116.35,215866.0,101.4646,101.5605,101.4122,101.4646,215866.0
2020-01-28 11:50:00,116.37,116.39,116.3,116.34,54184.0,101.482,101.4994,101.421,101.4558,54184.0
2020-01-28 12:00:00,116.34,116.35,116.19,116.23,43136.0,101.4558,101.4646,101.325,101.3599,43136.0
2020-01-28 12:10:00,116.23,116.24,116.03,116.13,47950.0,101.3599,101.3686,101.1855,101.2727,47950.0
2020-01-28 12:20:00,116.13,116.16,116.08,116.09,44923.0,101.2727,101.2989,101.2291,101.2378,44923.0
2020-01-28 12:30:00,116.09,116.14,116.0,116.06,58249.0,101.2378,101.2814,101.1593,101.2117,58249.0
2020-01-28 12:40:00,116.06,116.2,116.03,116.16,65645.0,101.2117,101.3337,101.1855,101.2989,65645.0
2020-01-28 12:50:00,116.17,116.39,116.16,116.35,32179.0,101.3076,101.4994,101.2989,101.4646,32179.0
2020-01-28 13:00:00,116.35,116.35,116.19,116.22,48053.0,101.4646,101.4646,101.325,101.3512,48053.0
2020-01-28 13:10:00,116.23,116.32,116.2,116.25,33877.0,101.3599,101.4384,101.3337,101.3773,33877.0
2020-01-28 13:20:00,116.26,116.35,116.21,116.29,39977.0,101.3861,101.4646,101.3425,101.4122,39977.0
2020-01-28 13:30:00,116.29,116.29,116.04,116.05,36473.0,101.4122,101.4122,101.1942,101.2029,36473.0
2020-01-28 13:40:00,116.07,116.17,116.02,116.07,33918.0,101.2204,101.3076,101.1768,101.2204,33918.0
2020-01-28 13:50:00,116.06,116.18,116.06,116.07,40592.0,101.2117,101.3163,101.2117,101.2204,40592.0
2020-01-28 14:00:00,116.07,116.11,115.87,115.88,59816.0,101.2204,101.2553,101.046,101.0547,59816.0
2020-01-28 14:10:00,115.88,116.19,115.8,116.08,88324.0,101.0547,101.325,100.9849,101.2291,88324.0
2020-01-28 14:20:00,116.09,116.12,115.93,115.93,38810.0,101.2378,101.264,101.0983,101.0983,38810.0
2020-01-28 14:30:00,115.93,116.02,115.9,115.93,38885.0,101.0983,101.1768,101.0721,101.0983,38885.0
2020-01-28 14:40:00,115.94,116.07,115.94,115.96,28895.0,101.107,101.2204,101.107,101.1244,28895.0
2020-01-28 14:50:00,115.96,115.98,115.91,115.96,39798.0,101.1244,101.1419,101.0808,101.1244,39798.0
2020-01-28 15:00:00,115.96,115.98,115.77,115.8,51315.0,101.1244,101.1419,100.9588,100.9849,51315.0
2020-01-28 15:10:00,115.79,115.8,115.7,115.78,62428.0,100.9762,100.9849,100.8977,100.9675,62428.0
2020-01-28 15:20:00,115.78,115.93,115.76,115.88,72600.0,100.9675,101.0983,100.95,101.0547,72600.0
2020-01-28 15:30:00,115.87,115.88,115.6,115.62,93174.0,101.046,101.0547,100.8105,100.8279,93174.0
2020-01-28 15:40:00,115.62,115.8,115.6,115.76,110133.0,100.8279,100.9849,100.8105,100.95,110133.0
2020-01-28 15:50:00,115.76,115.81,115.43,115.45,221510.0,100.95,100.9936,100.6623,100.6797,221510.0
2020-01-29 09:30:00,115.78,116.08,115.69,115.69,83753.0,100.9675,101.2291,100.889,100.889,83753.0
2020-01-29 09:40:00,115.67,115.75,115.32,115.32,41604.0,100.8716,100.9413,100.5663,100.5663,41604.0
2020-01-29 09:50:00,115.32,115.51,115.17,115.3,111821.0,100.5663,100.732,100.4355,100.5489,111821.0
2020-01-29 10:00:00,115.29,115.36,115.08,115.28,83586.0,100.5402,100.6012,100.357,100.5314,83586.0
2020-01-29 10:10:00,115.28,115.37,115.23,115.26,36441.0,100.5314,100.6099,100.4878,100.514,36441.0
2020-01-29 10:20:00,115.26,115.35,115.2,115.35,51051.0,100.514,100.5925,100.4617,100.5925,51051.0
2020-01-29 10:30:00,115.35,115.57,114.96,115.1,170188.0,100.5925,100.7843,100.2524,100.3745,170188.0
2020-01-29 10:40:00,115.09,115.43,114.99,115.35,57886.0,100.3658,100.6623,100.2785,100.5925,57886.0
2020-01-29 10:50:00,115.36,115.39,115.11,115.19,74723.0,100.6012,100.6274,100.3832,100.453,74723.0
2020-01-29 11:00:00,115.19,115.37,115.1,115.13,133237.0,100.453,100.6099,100.3745,100.4006,133237.0
2020-01-29 11:10:00,115.12,115.41,115.09,115.19,66789.0,100.3919,100.6448,100.3658,100.453,66789.0
2020-01-29 11:20:00,115.17,115.45,115.16,115.29,47231.0,100.4355,100.6797,100.4268,100.5402,47231.0
2020-01-29 11:30:00,115.28,115.32,115.1,115.12,50655.0,100.5314,100.5663,100.3745,100.3919,50655.0
2020-01-29 11:40:00,115.12,115.14,114.98,115.07,55172.0,100.3919,100.4094,100.2698,100.3483,55172.0
2020-01-29 11:50:00,115.04,115.13,115.04,115.06,27941.0,100.3222,100.4006,100.3222,100.3396,27941.0
2020-01-29 12:00:00,115.05,115.05,114.84,114.86,42145.0,100.3309,100.3309,100.1477,100.1652,42145.0
2020-01-29 12:10:00,114.85,115.11,114.83,115.11,46397.0,100.1565,100.3832,100.139,100.3832,46397.0
2020-01-29 12:20:00,115.11,115.11,114.85,114.85,38761.0,100.3832,100.3832,100.1565,100.1565,38761.0
2020-01-29 12:30:00,114.86,114.86,114.62,114.68,48439.0,100.1652,100.1652,99.9559,100.0082,48439.0
2020-01-29 12:40:00,114.67,114.69,114.52,114.56,40681.0,99.9995,100.0169,99.8687,99.9036,40681.0
2020-01-29 12:50:00,114.56,114.78,114.55,114.6,42423.0,99.9036,100.0954,99.8948,99.9384,42423.0
2020-01-29 13:00:00,114.59,114.76,114.58,114.63,34761.0,99.9297,100.078,99.921,99.9646,34761.0
2020-01-29 13:10:00,114.61,114.87,114.61,114.86,43128.0,99.9472,100.1739,99.9472,100.1652,43128.0
2020-01-29 13:20:00,114.87,114.9,114.71,114.72,41984.0,100.1739,100.2001,100.0344,100.0431,41984.0
2020-01-29 13:30:00,114.71,114.8,114.7,114.75,30467.0,100.0344,100.1129,100.0256,100.0693,30467.0
2020-01-29 13:40:00,114.75,114.92,114.7,114.91,36959.0,100.0693,100.2175,100.0256,100.2088,36959.0
2020-01-29 13:50:00,114.9,114.99,114.85,114.91,38979.0,100.2001,100.2785,100.1565,100.2088,38979.0
2020-01-29 14:00:00,114.93,115.27,114.86,115.17,77175.0,100.2262,100.5227,100.1652,100.4355,77175.0
2020-01-29 14:10:00,115.15,115.15,115.0,115.07,32014.0,100.4181,100.4181,100.2873,100.3483,32014.0
2020-01-29 14:20:00,115.08,115.12,114.96,115.07,33257.0,100.357,100.3919,100.2524,100.3483,33257.0
2020-01-29 14:30:00,115.07,115.18,115.05,115.08,35942.0,100.3483,100.4442,100.3309,100.357,35942.0
2020-01-29 14:40:00,115.09,115.09,114.76,114.76,67290.0,100.3658,100.3658,100.078,100.078,67290.0
2020-01-29 14:50:00,114.76,114.86,114.64,114.68,44398.0,100.078,100.1652,99.9733,100.0082,44398.0
2020-01-29 15:00:00,114.67,114.9,114.66,114.9,84213.0,99.9995,100.2001,99.9908,100.2001,84213.0
2020-01-29 15:10:00,114.88,115.01,114.72,114.8,107249.0,100.1826,100.296,100.0431,100.1129,107249.0
2020-01-29 15:20:00,114.79,114.91,114.68,114.9,52973.0,100.1041,100.2088,100.0082,100.2001,52973.0
2020-01-29 15:30:00,114.9,114.94,114.78,114.78,87039.0,100.2001,100.2349,100.0954,100.0954,87039.0
2020-01-29 15:40:00,114.78,114.79,114.63,114.64,81961.0,100.0954,100.1041,99.9646,99.9733,81961.0
2020-01-29 15:50:00,114.65,114.75,114.25,114.27,381635.0,99.982,100.0693,99.6332,99.6507,381635.0
2020-01-30 09:30:00,113.77,113.97,112.89,113.29,174381.0,99.2146,99.389,98.4472,98.796,174381.0
2020-01-30 09:40:00,113.3,114.04,113.25,114.02,244237.0,98.8048,99.4501,98.7612,99.4326,244237.0
2020-01-30 09:50:00,114.0,114.04,113.76,113.81,114012.0,99.4152,99.4501,99.2059,99.2495,114012.0
2020-01-30 10:00:00,113.82,113.97,113.67,113.96,82270.0,99.2582,99.389,99.1274,99.3803,82270.0
2020-01-30 10:10:00,113.96,114.05,113.94,113.99,85648.0,99.3803,99.4588,99.3629,99.4065,85648.0
2020-01-30 10:20:00,113.98,114.11,113.93,113.99,89553.0,99.3978,99.5111,99.3542,99.4065,89553.0
2020-01-30 10:30:00,114.0,114.0,113.83,113.84,116950.0,99.4152,99.4152,99.267,99.2757,116950.0
2020-01-30 10:40:00,113.84,113.86,113.15,113.19,89920.0,99.2757,99.2931,98.674,98.7088,89920.0
2020-01-30 10:50:00,113.22,113.34,113.12,113.21,74138.0,98.735,98.8396,98.6478,98.7263,74138.0
2020-01-30 11:00:00,113.2,113.33,113.09,113.09,95805.0,98.7176,98.8309,98.6216,98.6216,95805.0
2020-01-30 11:10:00,113.09,113.27,112.97,113.17,82892.0,98.6216,98.7786,98.517,98.6914,82892.0
2020-01-30 11:20:00,113.19,113.2,113.03,113.04,53213.0,98.7088,98.7176,98.5693,98.578,53213.0
2020-01-30 11:30:00,113.05,113.34,113.05,113.25,87116.0,98.5867,98.8396,98.5867,98.7612,87116.0
2020-01-30 11:40:00,113.24,113.3,113.11,113.28,96406.0,98.7524,98.8048,98.6391,98.7873,96406.0
2020-01-30 11:50:00,113.28,113.44,113.28,113.36,62075.0,98.7873,98.9268,98.7873,98.8571,62075.0
2020-01-30 12:00:00,113.36,113.37,113.14,113.22,116325.0,98.8571,98.8658,98.6652,98.735,116325.0
2020-01-30 12:10:00,113.21,113.27,113.18,113.2,91407.0,98.7263,98.7786,98.7001,98.7176,91407.0
2020-01-30 12:20:00,113.21,113.34,113.19,113.24,63230.0,98.7263,98.8396,98.7088,98.7524,63230.0
2020-01-30 12:30:00,113.25,113.47,113.24,113.32,90006.0,98.7612,98.953,98.7524,98.8222,90006.0
2020-01-30 12:40:00,113.3,113.47,113.29,113.43,47017.0,98.8048,98.953,98.796,98.9181,47017.0
2020-01-30 12:50:00,113.45,113.6,113.44,113.53,40584.0,98.9356,99.0664,98.9268,99.0053,40584.0
2020-01-30 13:00:00,113.54,113.56,113.39,113.48,35453.0,99.0141,99.0315,98.8832,98.9617,35453.0
2020-01-30 13:10:00,113.49,113.58,113.47,113.47,36906.0,98.9705,99.0489,98.953,98.953,36906.0
2020-01-30 13:20:00,113.47,113.65,113.47,113.58,48203.0,98.953,99.11,98.953,99.0489,48203.0
2020-01-30 13:30:00,113.58,113.85,113.56,113.84,33259.0,99.0489,99.2844,99.0315,99.2757,33259.0
2020-01-30 13:40:00,113.82,113.91,113.8,113.8,35969.0,99.2582,99.3367,99.2408,99.2408,35969.0
2020-01-30 13:50:00,113.8,113.98,113.8,113.95,38441.0,99.2408,99.3978,99.2408,99.3716,38441.0
2020-01-30 14:00:00,113.94,113.95,113.85,113.92,37749.0,99.3629,99.3716,99.2844,99.3454,37749.0
2020-01-30 14:10:00,113.92,113.97,113.89,113.97,44256.0,99.3454,99.389,99.3193,99.389,44256.0
2020-01-30 14:20:00,113.95,113.97,113.73,113.76,112192.0,99.3716,99.389,99.1797,99.2059,112192.0
2020-01-30 14:30:00,113.76,113.87,113.66,113.7,35227.0,99.2059,99.3018,99.1187,99.1536,35227.0
2020-01-30 14:40:00,113.69,113.92,113.55,113.89,60519.0,99.1449,99.3454,99.0228,99.3193,60519.0
2020-01-30 14:50:00,113.92,114.09,113.82,113.98,46838.0,99.3454,99.4937,99.2582,99.3978,46838.0
2020-01-30 15:00:00,114.01,114.2,113.99,114.09,58671.0,99.4239,99.5896,99.4065,99.4937,58671.0
2020-01-30 15:10:00,114.09,114.24,114.03,114.18,50015.0,99.4937,99.6245,99.4414,99.5722,50015.0
2020-01-30 15:20:00,114.18,114.26,114.04,114.14,44992.0,99.5722,99.6419,99.4501,99.5373,44992.0
2020-01-30 15:30:00,114.18,114.36,114.11,114.36,76187.0,99.5722,99.7291,99.5111,99.7291,76187.0
2020-01-30 15:40:00,114.35,114.65,114.33,114.63,105297.0,99.7204,99.982,99.703,99.9646,105297.0
2020-01-30 15:50:00,114.62,114.71,114.52,114.71,275348.0,99.9559,100.0344,99.8687,100.0344,275348.0
2020-01-31 09:30:00,113.41,113.79,112.93,113.52,399214.0,98.9007,99.2321,98.4821,98.9966,399214.0
2020-01-31 09:40:00,113.54,113.74,113.15,113.24,149152.0,99.0141,99.1885,98.674,98.7524,149152.0
2020-01-31 09:50:00,113.23,113.44,113.0,113.39,96592.0,98.7437,98.9268,98.5431,98.8832,96592.0
2020-01-31 10:00:00,113.38,113.38,112.51,112.61,217169.0,98.8745,98.8745,98.1158,98.203,217169.0
2020-01-31 10:10:00,112.62,112.79,112.22,112.28,130694.0,98.2118,98.36,97.8629,97.9153,130694.0
2020-01-31 10:20:00,112.26,112.3,112.04,112.14,148878.0,97.8978,97.9327,97.706,97.7932,148878.0
2020-01-31 10:30:00,112.12,112.25,111.9,112.07,125986.0,97.7757,97.8891,97.5839,97.7321,125986.0
2020-01-31 10:40:00,112.06,112.16,111.96,111.99,88943.0,97.7234,97.8106,97.6362,97.6624,88943.0
2020-01-31 10:50:00,111.99,112.03,111.63,111.65,138842.0,97.6624,97.6972,97.3484,97.3659,138842.0
2020-01-31 11:00:00,111.63,111.73,111.49,111.61,84838.0,97.3484,97.4356,97.2263,97.331,84838.0
2020-01-31 11:10:00,111.59,111.7,111.38,111.47,99457.0,97.3135,97.4095,97.1304,97.2089,99457.0
2020-01-31 11:20:00,111.45,111.67,111.43,111.47,92459.0,97.1914,97.3833,97.174,97.2089,92459.0
2020-01-31 11:30:00,111.49,111.55,111.22,111.23,101071.0,97.2263,97.2787,96.9909,96.9996,101071.0
2020-01-31 11:40:00,111.22,111.45,111.17,111.41,107569.0,96.9909,97.1914,96.9473,97.1566,107569.0
2020-01-31 11:50:00,111.41,111.47,111.21,111.45,72449.0,97.1566,97.2089,96.9821,97.1914,72449.0
2020-01-31 12:00:00,111.46,111.52,111.26,111.37,57049.0,97.2002,97.2525,97.0258,97.1217,57049.0
2020-01-31 12:10:00,111.38,111.56,111.37,111.56,58120.0,97.1304,97.2874,97.1217,97.2874,58120.0
2020-01-31 12:20:00,111.55,111.57,111.06,111.08,105485.0,97.2787,97.2961,96.8513,96.8688,105485.0
2020-01-31 12:30:00,111.08,111.1,110.76,110.76,120135.0,96.8688,96.8862,96.5897,96.5897,120135.0
2020-01-31 12:40:00,110.78,110.79,110.41,110.56,166571.0,96.6072,96.6159,96.2845,96.4153,166571.0
2020-01-31 12:50:00,110.54,110.79,110.37,110.66,131974.0,96.3979,96.6159,96.2496,96.5025,131974.0
2020-01-31 13:00:00,110.64,110.91,110.6,110.62,82067.0,96.4851,96.7205,96.4502,96.4676,82067.0
2020-01-31 13:10:00,110.63,110.72,110.54,110.66,63759.0,96.4764,96.5548,96.3979,96.5025,63759.0
2020-01-31 13:20:00,110.65,110.72,110.5,110.67,73159.0,96.4938,96.5548,96.363,96.5112,73159.0
2020-01-31 13:30:00,110.66,110.71,110.51,110.68,94343.0,96.5025,96.5461,96.3717,96.52,94343.0
2020-01-31 13:40:00,110.68,110.87,110.66,110.85,63529.0,96.52,96.6856,96.5025,96.6682,63529.0
2020-01-31 13:50:00,110.85,110.91,110.76,110.88,63520.0,96.6682,96.7205,96.5897,96.6944,63520.0
2020-01-31 14:00:00,110.9,110.95,110.79,110.81,72981.0,96.7118,96.7554,96.6159,96.6333,72981.0
2020-01-31 14:10:00,110.81,110.89,110.73,110.84,81319.0,96.6333,96.7031,96.5636,96.6595,81319.0
2020-01-31 14:20:00,110.83,110.97,110.7,110.96,67973.0,96.6508,96.7729,96.5374,96.7641,67973.0
2020-01-31 14:30:00,110.95,111.25,110.91,111.21,81205.0,96.7554,97.017,96.7205,96.9821,81205.0
2020-01-31 14:40:00,111.21,111.26,110.96,110.97,71564.0,96.9821,97.0258,96.7641,96.7729,71564.0
2020-01-31 14:50:00,110.97,111.17,110.88,111.1,69924.0,96.7729,96.9473,96.6944,96.8862,69924.0
2020-01-31 15:00:00,111.08,111.18,110.78,110.83,153294.0,96.8688,96.956,96.6072,96.6508,153294.0
2020-01-31 15:10:00,110.84,110.92,110.73,110.89,71138.0,96.6595,96.7293,96.5636,96.7031,71138.0
2020-01-31 15:20:00,110.9,110.98,110.83,110.83,101672.0,96.7118,96.7816,96.6508,96.6508,101672.0
2020-01-31 15:30:00,110.84,110.85,110.59,110.6,188743.0,96.6595,96.6682,96.4415,96.4502,188743.0
2020-01-31 15:40:00,110.6,110.77,110.53,110.62,192033.0,96.4502,96.5984,96.3891,96.4676,192033.0
2020-01-31 15:50:00,110.6,110.91,110.57,110.73,437454.0,96.4502,96.7205,96.424,96.5636,437454.0
2020-02-03 09:30:00,111.14,112.1,111.0,112.03,287890.0,96.9211,97.7583,96.799,97.6972,287890.0
2020-02-03 09:40:00,112.01,112.58,112.01,112.32,163596.0,97.6798,98.1769,97.6798,97.9501,163596.0
2020-02-03 09:50:00,112.33,113.0,112.28,112.91,178668.0,97.9589,98.5431,97.9153,98.4647,178668.0
2020-02-03 10:00:00,112.93,113.29,112.67,112.68,135696.0,98.4821,98.796,98.2554,98.2641,135696.0
2020-02-03 10:10:00,112.68,113.01,112.67,112.97,112686.0,98.2641,98.5519,98.2554,98.517,112686.0
2020-02-03 10:20:00,112.98,113.38,112.97,113.2,175389.0,98.5257,98.8745,98.517,98.7176,175389.0
2020-02-03 10:30:00,113.18,113.29,113.03,113.04,64821.0,98.7001,98.796,98.5693,98.578,64821.0
2020-02-03 10:40:00,113.03,113.2,113.03,113.06,141324.0,98.5693,98.7176,98.5693,98.5955,141324.0
2020-02-03 10:50:00,113.05,113.12,112.7,112.87,240351.0,98.5867,98.6478,98.2815,98.4298,240351.0
2020-02-03 11:00:00,112.87,112.98,112.69,112.89,86101.0,98.4298,98.5257,98.2728,98.4472,86101.0
2020-02-03 11:10:00,112.88,112.99,112.78,112.85,50561.0,98.4385,98.5344,98.3513,98.4123,50561.0
2020-02-03 11:20:00,112.87,113.09,112.86,113.01,62276.0,98.4298,98.6216,98.4211,98.5519,62276.0
2020-02-03 11:30:00,113.0,113.07,112.81,113.05,52141.0,98.5431,98.6042,98.3774,98.5867,52141.0
2020-02-03 11:40:00,113.06,113.06,112.66,112.75,46881.0,98.5955,98.5955,98.2466,98.3251,46881.0
2020-02-03 11:50:00,112.73,112.77,112.54,112.6,62685.0,98.3077,98.3426,98.142,98.1943,62685.0
2020-02-03 12:00:00,112.6,112.62,112.35,112.55,45598.0,98.1943,98.2118,97.9763,98.1507,45598.0
2020-02-03 12:10:00,112.54,112.88,112.49,112.88,131105.0,98.142,98.4385,98.0984,98.4385,131105.0
2020-02-03 12:20:00,112.89,113.08,112.83,113.02,63010.0,98.4472,98.6129,98.3949,98.5606,63010.0
2020-02-03 12:30:00,113.03,113.03,112.85,112.92,73953.0,98.5693,98.5693,98.4123,98.4734,73953.0
2020-02-03 12:40:00,112.94,113.07,112.94,113.05,43366.0,98.4908,98.6042,98.4908,98.5867,43366.0
2020-02-03 12:50:00,113.05,113.13,113.01,113.07,50400.0,98.5867,98.6565,98.5519,98.6042,50400.0
2020-02-03 13:00:00,113.07,113.18,113.0,113.11,40385.0,98.6042,98.7001,98.5431,98.6391,40385.0
2020-02-03 13:10:00,113.11,113.13,112.91,113.13,51553.0,98.6391,98.6565,98.4647,98.6565,51553.0
2020-02-03 13:20:00,113.12,113.19,113.01,113.01,48049.0,98.6478,98.7088,98.5519,98.5519,48049.0
2020-02-03 13:30:00,113.01,113.19,112.92,113.17,36027.0,98.5519,98.7088,98.4734,98.6914,36027.0
2020-02-03 13:40:00,113.18,113.31,113.09,113.29,39519.0,98.7001,98.8135,98.6216,98.796,39519.0
2020-02-03 13:50:00,113.3,113.34,113.14,113.31,46735.0,98.8048,98.8396,98.6652,98.8135,46735.0
2020-02-03 14:00:00,113.31,113.41,113.28,113.31,62182.0,98.8135,98.9007,98.7873,98.8135,62182.0
2020-02-03 14:10:00,113.29,113.29,113.01,113.19,37612.0,98.796,98.796,98.5519,98.7088,37612.0
2020-02-03 14:20:00,113.18,113.32,113.15,113.18,42376.0,98.7001,98.8222,98.674,98.7001,42376.0
2020-02-03 14:30:00,113.19,113.26,113.02,113.15,56396.0,98.7088,98.7699,98.5606,98.674,56396.0
2020-02-03 14:40:00,113.14,113.26,113.08,113.23,37622.0,98.6652,98.7699,98.6129,98.7437,37622.0
2020-02-03 14:50:00,113.24,113.26,113.01,113.03,48659.0,98.7524,98.7699,98.5519,98.5693,48659.0
2020-02-03 15:00:00,113.01,113.04,112.83,112.84,59532.0,98.5519,98.578,98.3949,98.4036,59532.0
2020-02-03 15:10:00,112.84,112.93,112.73,112.92,91289.0,98.4036,98.4821,98.3077,98.4734,91289.0
2020-02-03 15:20:00,112.92,112.99,112.88,112.96,44724.0,98.4734,98.5344,98.4385,98.5083,44724.0
2020-02-03 15:30:00,112.94,113.02,112.84,113.02,95645.0,98.4908,98.5606,98.4036,98.5606,95645.0
2020-02-03 15:40:00,113.03,113.05,112.79,112.79,92930.0,98.5693,98.5867,98.36,98.36,92930.0
2020-02-03 15:50:00,112.78,112.8,112.5,112.5,209221.0,98.3513,98.3687,98.1071,98.1071,209221.0
2020-02-04 09:30:00,113.64,114.8,113.54,114.22,201835.0,99.1013,100.1129,99.0141,99.6071,201835.0
2020-02-04 09:40:00,114.2,114.66,114.2,114.47,113539.0,99.5896,99.9908,99.5896,99.8251,113539.0
2020-02-04 09:50:00,114.46,114.65,114.34,114.61,85559.0,99.8164,99.982,99.7117,99.9472,85559.0
2020-02-04 10:00:00,114.61,114.61,114.26,114.27,82279.0,99.9472,99.9472,99.6419,99.6507,82279.0
2020-02-04 10:10:00,114.34,114.35,114.02,114.08,40674.0,99.7117,99.7204,99.4326,99.485,40674.0
2020-02-04 10:20:00,114.1,114.38,114.05,114.38,47533.0,99.5024,99.7466,99.4588,99.7466,47533.0
2020-02-04 10:30:00,114.38,114.38,114.14,114.3,58766.0,99.7466,99.7466,99.5373,99.6768,58766.0
2020-02-04 10:40:00,114.3,114.37,114.14,114.19,35854.0,99.6768,99.7379,99.5373,99.5809,35854.0
2020-02-04 10:50:00,114.17,114.19,113.89,113.89,85323.0,99.5635,99.5809,99.3193,99.3193,85323.0
2020-02-04 11:00:00,113.89,113.98,113.64,113.76,92666.0,99.3193,99.3978,99.1013,99.2059,92666.0
2020-02-04 11:10:00,113.77,113.88,113.69,113.82,57549.0,99.2146,99.3106,99.1449,99.2582,57549.0
2020-02-04 11:20:00,113.83,113.93,113.78,113.82,34003.0,99.267,99.3542,99.2234,99.2582,34003.0
2020-02-04 11:30:00,113.83,113.88,113.7,113.7,34838.0,99.267,99.3106,99.1536,99.1536,34838.0
2020-02-04 11:40:00,113.73,113.8,113.63,113.76,31349.0,99.1797,99.2408,99.0925,99.2059,31349.0
2020-02-04 11:50:00,113.79,113.87,113.68,113.82,37958.0,99.2321,99.3018,99.1361,99.2582,37958.0
2020-02-04 12:00:00,113.81,114.01,113.77,114.01,57528.0,99.2495,99.4239,99.2146,99.4239,57528.0
2020-02-04 12:10:00,114.02,114.15,113.94,114.07,47228.0,99.4326,99.546,99.3629,99.4762,47228.0
2020-02-04 12:20:00,114.07,114.28,114.06,114.23,34894.0,99.4762,99.6594,99.4675,99.6158,34894.0
2020-02-04 12:30:00,114.21,114.31,114.17,114.3,40453.0,99.5983,99.6855,99.5635,99.6768,40453.0
2020-02-04 12:40:00,114.3,114.31,114.19,114.25,27415.0,99.6768,99.6855,99.5809,99.6332,27415.0
2020-02-04 12:50:00,114.26,114.38,114.22,114.37,47896.0,99.6419,99.7466,99.6071,99.7379,47896.0
2020-02-04 13:00:00,114.36,114.48,114.29,114.32,54642.0,99.7291,99.8338,99.6681,99.6943,54642.0
2020-02-04 13:10:00,114.31,114.4,114.31,114.39,26515.0,99.6855,99.764,99.6855,99.7553,26515.0
2020-02-04 13:20:00,114.39,114.45,114.36,114.39,29099.0,99.7553,99.8076,99.7291,99.7553,29099.0
2020-02-04 13:30:00,114.39,114.45,114.37,114.44,36095.0,99.7553,99.8076,99.7379,99.7989,36095.0
2020-02-04 13:40:00,114.43,114.48,114.31,114.31,37449.0,99.7902,99.8338,99.6855,99.6855,37449.0
2020-02-04 13:50:00,114.29,114.44,114.23,114.43,39433.0,99.6681,99.7989,99.6158,99.7902,39433.0
2020-02-04 14:00:00,114.44,114.46,114.32,114.37,34920.0,99.7989,99.8164,99.6943,99.7379,34920.0
2020-02-04 14:10:00,114.37,114.44,114.28,114.3,45316.0,99.7379,99.7989,99.6594,99.6768,45316.0
2020-02-04 14:20:00,114.31,114.41,114.3,114.38,38085.0,99.6855,99.7728,99.6768,99.7466,38085.0
2020-02-04 14:30:00,114.36,114.66,114.35,114.57,54044.0,99.7291,99.9908,99.7204,99.9123,54044.0
2020-02-04 14:40:00,114.57,114.7,114.57,114.69,49486.0,99.9123,100.0256,99.9123,100.0169,49486.0
2020-02-04 14:50:00,114.68,114.68,114.35,114.42,57123.0,100.0082,100.0082,99.7204,99.7815,57123.0
2020-02-04 15:00:00,114.42,114.42,114.15,114.15,47407.0,99.7815,99.7815,99.546,99.546,47407.0
2020-02-04 15:10:00,114.16,114.19,113.94,114.09,48104.0,99.5547,99.5809,99.3629,99.4937,48104.0
2020-02-04 15:20:00,114.09,114.19,114.05,114.11,45151.0,99.4937,99.5809,99.4588,99.5111,45151.0
2020-02-04 15:30:00,114.1,114.16,113.86,113.92,68757.0,99.5024,99.5547,99.2931,99.3454,68757.0
2020-02-04 15:40:00,113.91,113.91,113.67,113.79,67604.0,99.3367,99.3367,99.1274,99.2321,67604.0
2020-02-04 15:50:00,113.79,113.79,113.2,113.26,325063.0,99.2321,99.2321,98.7176,98.7699,325063.0
2020-02-05 09:30:00,114.01,115.06,113.85,114.71,160057.0,99.4239,100.3396,99.2844,100.0344,160057.0
2020-02-05 09:40:00,114.7,114.85,114.52,114.74,68108.0,100.0256,100.1565,99.8687,100.0605,68108.0
2020-02-05 09:50:00,114.77,115.15,114.77,115.13,117445.0,100.0867,100.4181,100.0867,100.4006,117445.0
2020-02-05 10:00:00,115.12,115.2,115.06,115.08,58387.0,100.3919,100.4617,100.3396,100.357,58387.0
2020-02-05 10:10:00,115.09,115.23,114.9,115.13,69416.0,100.3658,100.4878,100.2001,100.4006,69416.0
2020-02-05 10:20:00,115.12,115.32,114.78,114.97,86991.0,100.3919,100.5663,100.0954,100.2611,86991.0
2020-02-05 10:30:00,114.98,115.15,114.93,115.13,69901.0,100.2698,100.4181,100.2262,100.4006,69901.0
2020-02-05 10:40:00,115.13,115.59,115.13,115.5,119647.0,100.4006,100.8018,100.4006,100.7233,119647.0
2020-02-05 10:50:00,115.49,115.54,115.25,115.45,97822.0,100.7146,100.7582,100.5053,100.6797,97822.0
2020-02-05 11:00:00,115.47,115.59,115.39,115.57,69283.0,100.6971,100.8018,100.6274,100.7843,69283.0
2020-02-05 11:10:00,115.58,115.74,115.51,115.69,87614.0,100.7931,100.9326,100.732,100.889,87614.0
2020-02-05 11:20:00,115.69,115.9,115.67,115.79,66253.0,100.889,101.0721,100.8716,100.9762,66253.0
2020-02-05 11:30:00,115.8,115.84,115.46,115.57,79317.0,100.9849,101.0198,100.6884,100.7843,79317.0
2020-02-05 11:40:00,115.57,115.69,115.44,115.68,30415.0,100.7843,100.889,100.671,100.8803,30415.0
2020-02-05 11:50:00,115.69,115.71,115.51,115.6,34046.0,100.889,100.9064,100.732,100.8105,34046.0
2020-02-05 12:00:00,115.6,115.74,115.46,115.73,59843.0,100.8105,100.9326,100.6884,100.9239,59843.0
2020-02-05 12:10:00,115.73,115.75,115.6,115.65,36068.0,100.9239,100.9413,100.8105,100.8541,36068.0
2020-02-05 12:20:00,115.65,115.69,115.54,115.61,39751.0,100.8541,100.889,100.7582,100.8192,39751.0
2020-02-05 12:30:00,115.62,115.67,115.5,115.55,60423.0,100.8279,100.8716,100.7233,100.7669,60423.0
2020-02-05 12:40:00,115.55,115.59,115.47,115.51,31130.0,100.7669,100.8018,100.6971,100.732,31130.0
2020-02-05 12:50:00,115.53,115.58,115.4,115.43,40794.0,100.7495,100.7931,100.6361,100.6623,40794.0
2020-02-05 13:00:00,115.42,115.51,115.37,115.48,30165.0,100.6535,100.732,100.6099,100.7059,30165.0
2020-02-05 13:10:00,115.48,115.68,115.48,115.58,51275.0,100.7059,100.8803,100.7059,100.7931,51275.0
2020-02-05 13:20:00,115.58,115.67,115.53,115.58,59051.0,100.7931,100.8716,100.7495,100.7931,59051.0
2020-02-05 13:30:00,115.58,115.64,115.52,115.64,36953.0,100.7931,100.8454,100.7407,100.8454,36953.0
2020-02-05 13:40:00,115.64,115.69,115.56,115.57,36917.0,100.8454,100.889,100.7756,100.7843,36917.0
2020-02-05 13:50:00,115.55,115.6,115.48,115.53,33354.0,100.7669,100.8105,100.7059,100.7495,33354.0
2020-02-05 14:00:00,115.53,115.58,115.47,115.57,33377.0,100.7495,100.7931,100.6971,100.7843,33377.0
2020-02-05 14:10:00,115.57,115.65,115.52,115.6,31134.0,100.7843,100.8541,100.7407,100.8105,31134.0
2020-02-05 14:20:00,115.59,115.83,115.56,115.78,114632.0,100.8018,101.0111,100.7756,100.9675,114632.0
2020-02-05 14:30:00,115.79,115.86,115.73,115.76,28414.0,100.9762,101.0372,100.9239,100.95,28414.0
2020-02-05 14:40:00,115.76,115.82,115.65,115.68,48446.0,100.95,101.0024,100.8541,100.8803,48446.0
2020-02-05 14:50:00,115.66,115.66,115.47,115.48,41086.0,100.8628,100.8628,100.6971,100.7059,41086.0
2020-02-05 15:00:00,115.49,115.6,115.45,115.46,55469.0,100.7146,100.8105,100.6797,100.6884,55469.0
2020-02-05 15:10:00,115.45,115.67,115.34,115.67,55385.0,100.6797,100.8716,100.5838,100.8716,55385.0
2020-02-05 15:20:00,115.67,115.82,115.64,115.79,61516.0,100.8716,101.0024,100.8454,100.9762,61516.0
2020-02-05 15:30:00,115.8,115.83,115.51,115.83,89393.0,100.9849,101.0111,100.732,101.0111,89393.0
2020-02-05 15:40:00,115.82,115.83,115.55,115.56,88488.0,101.0024,101.0111,100.7669,100.7756,88488.0
2020-02-05 15:50:00,115.55,115.59,115.37,115.54,185454.0,100.7669,100.8018,100.6099,100.7582,185454.0
2020-02-06 09:30:00,115.99,116.38,115.63,115.73,136160.0,101.1506,101.4907,100.8367,100.9239,136160.0
2020-02-06 09:40:00,115.71,115.77,115.03,115.04,92978.0,100.9064,100.9588,100.3134,100.3222,92978.0
2020-02-06 09:50:00,115.03,115.58,114.86,115.48,67963.0,100.3134,100.7931,100.1652,100.7059,67963.0
2020-02-06 10:00:00,115.49,115.54,115.19,115.45,101328.0,100.7146,100.7582,100.453,100.6797,101328.0
2020-02-06 10:10:00,115.47,115.67,115.3,115.31,57281.0,100.6971,100.8716,100.5489,100.5576,57281.0
2020-02-06 10:20:00,115.3,115.38,114.94,114.96,81534.0,100.5489,100.6187,100.2349,100.2524,81534.0
2020-02-06 10:30:00,114.96,115.13,114.88,115.09,58467.0,100.2524,100.4006,100.1826,100.3658,58467.0
2020-02-06 10:40:00,115.09,115.28,115.07,115.13,63683.0,100.3658,100.5314,100.3483,100.4006,63683.0
2020-02-06 10:50:00,115.13,115.2,115.02,115.1,35021.0,100.4006,100.4617,100.3047,100.3745,35021.0
2020-02-06 11:00:00,115.11,115.24,114.96,115.04,70750.0,100.3832,100.4966,100.2524,100.3222,70750.0
2020-02-06 11:10:00,115.07,115.11,114.92,115.01,79021.0,100.3483,100.3832,100.2175,100.296,79021.0
2020-02-06 11:20:00,115.02,115.22,114.98,115.03,51027.0,100.3047,100.4791,100.2698,100.3134,51027.0
2020-02-06 11:30:00,115.04,115.24,115.0,115.2,57291.0,100.3222,100.4966,100.2873,100.4617,57291.0
2020-02-06 11:40:00,115.2,115.29,115.03,115.1,50219.0,100.4617,100.5402,100.3134,100.3745,50219.0
2020-02-06 11:50:00,115.09,115.2,115.05,115.14,22384.0,100.3658,100.4617,100.3309,100.4094,22384.0
2020-02-06 12:00:00,115.14,115.17,115.05,115.13,39346.0,100.4094,100.4355,100.3309,100.4006,39346.0
2020-02-06 12:10:00,115.12,115.14,114.9,114.98,37615.0,100.3919,100.4094,100.2001,100.2698,37615.0
2020-02-06 12:20:00,114.98,115.02,114.87,115.02,34912.0,100.2698,100.3047,100.1739,100.3047,34912.0
2020-02-06 12:30:00,115.02,115.1,114.93,114.96,44323.0,100.3047,100.3745,100.2262,100.2524,44323.0
2020-02-06 12:40:00,114.97,115.0,114.89,114.91,24441.0,100.2611,100.2873,100.1913,100.2088,24441.0
2020-02-06 12:50:00,114.92,114.96,114.87,114.89,30967.0,100.2175,100.2524,100.1739,100.1913,30967.0
2020-02-06 13:00:00,114.88,114.98,114.87,114.9,28212.0,100.1826,100.2698,100.1739,100.2001,28212.0
2020-02-06 13:10:00,114.9,114.91,114.75,114.8,43051.0,100.2001,100.2088,100.0693,100.1129,43051.0
2020-02-06 13:20:00,114.81,115.04,114.79,115.0,77044.0,100.1216,100.3222,100.1041,100.2873,77044.0
2020-02-06 13:30:00,114.99,115.16,114.99,115.13,50974.0,100.2785,100.4268,100.2785,100.4006,50974.0
2020-02-06 13:40:00,115.12,115.17,115.07,115.1,37222.0,100.3919,100.4355,100.3483,100.3745,37222.0
2020-02-06 13:50:00,115.1,115.28,115.06,115.12,36311.0,100.3745,100.5314,100.3396,100.3919,36311.0
2020-02-06 14:00:00,115.12,115.27,115.11,115.23,38007.0,100.3919,100.5227,100.3832,100.4878,38007.0
2020-02-06 14:10:00,115.24,115.25,115.04,115.04,24561.0,100.4966,100.5053,100.3222,100.3222,24561.0
2020-02-06 14:20:00,115.03,115.11,114.96,115.1,38831.0,100.3134,100.3832,100.2524,100.3745,38831.0
2020-02-06 14:30:00,115.14,115.18,115.08,115.16,33802.0,100.4094,100.4442,100.357,100.4268,33802.0
2020-02-06 14:40:00,115.16,115.26,115.15,115.26,30558.0,100.4268,100.514,100.4181,100.514,30558.0
2020-02-06 14:50:00,115.26,115.36,115.21,115.21,40082.0,100.514,100.6012,100.4704,100.4704,40082.0
2020-02-06 15:00:00,115.21,115.29,115.18,115.28,49733.0,100.4704,100.5402,100.4442,100.5314,49733.0
2020-02-06 15:10:00,115.28,115.43,115.22,115.41,77774.0,100.5314,100.6623,100.4791,100.6448,77774.0
2020-02-06 15:20:00,115.41,115.53,115.34,115.49,113321.0,100.6448,100.7495,100.5838,100.7146,113321.0
2020-02-06 15:30:00,115.5,115.55,115.43,115.44,150364.0,100.7233,100.7669,100.6623,100.671,150364.0
2020-02-06 15:40:00,115.43,115.5,115.13,115.22,128809.0,100.6623,100.7233,100.4006,100.4791,128809.0
2020-02-06 15:50:00,115.23,115.27,115.14,115.14,315946.0,100.4878,100.5227,100.4094,100.4094,315946.0
2020-02-07 09:30:00,115.02,115.49,114.94,115.22,92435.0,100.3047,100.7146,100.2349,100.4791,92435.0
2020-02-07 09:40:00,115.28,115.3,114.59,114.64,64548.0,100.5314,100.5489,99.9297,99.9733,64548.0
2020-02-07 09:50:00,114.66,114.82,114.61,114.71,77010.0,99.9908,100.1303,99.9472,100.0344,77010.0
2020-02-07 10:00:00,114.72,114.91,114.46,114.89,82942.0,100.0431,100.2088,99.8164,100.1913,82942.0
2020-02-07 10:10:00,114.89,115.1,114.86,114.97,63013.0,100.1913,100.3745,100.1652,100.2611,63013.0
2020-02-07 10:20:00,114.98,115.01,114.81,114.98,62028.0,100.2698,100.296,100.1216,100.2698,62028.0
2020-02-07 10:30:00,114.97,115.0,114.78,114.82,51084.0,100.2611,100.2873,100.0954,100.1303,51084.0
2020-02-07 10:40:00,114.84,114.9,114.51,114.51,58695.0,100.1477,100.2001,99.86,99.86,58695.0
2020-02-07 10:50:00,114.5,114.6,114.49,114.54,45704.0,99.8512,99.9384,99.8425,99.8861,45704.0
2020-02-07 11:00:00,114.54,114.7,114.53,114.54,27503.0,99.8861,100.0256,99.8774,99.8861,27503.0
2020-02-07 11:10:00,114.56,114.72,114.56,114.69,25451.0,99.9036,100.0431,99.9036,100.0169,25451.0
2020-02-07 11:20:00,114.7,114.82,114.7,114.78,27844.0,100.0256,100.1303,100.0256,100.0954,27844.0
2020-02-07 11:30:00,114.78,114.92,114.75,114.9,54746.0,100.0954,100.2175,100.0693,100.2001,54746.0
2020-02-07 11:40:00,114.89,114.95,114.8,114.82,41954.0,100.1913,100.2437,100.1129,100.1303,41954.0
2020-02-07 11:50:00,114.84,114.91,114.82,114.91,38913.0,100.1477,100.2088,100.1303,100.2088,38913.0
2020-02-07 12:00:00,114.9,114.96,114.89,114.96,37351.0,100.2001,100.2524,100.1913,100.2524,37351.0
2020-02-07 12:10:00,114.96,115.26,114.96,115.08,61298.0,100.2524,100.514,100.2524,100.357,61298.0
2020-02-07 12:20:00,115.09,115.17,114.88,114.9,29465.0,100.3658,100.4355,100.1826,100.2001,29465.0
2020-02-07 12:30:00,114.9,114.9,114.72,114.81,33573.0,100.2001,100.2001,100.0431,100.1216,33573.0
2020-02-07 12:40:00,114.83,115.01,114.8,114.99,24419.0,100.139,100.296,100.1129,100.2785,24419.0
2020-02-07 12:50:00,115.0,115.17,114.98,115.15,34071.0,100.2873,100.4355,100.2698,100.4181,34071.0
2020-02-07 13:00:00,115.15,115.15,114.91,115.02,46380.0,100.4181,100.4181,100.2088,100.3047,46380.0
2020-02-07 13:10:00,115.02,115.04,114.88,114.91,48959.0,100.3047,100.3222,100.1826,100.2088,48959.0
2020-02-07 13:20:00,114.91,115.07,114.9,115.03,23661.0,100.2088,100.3483,100.2001,100.3134,23661.0
2020-02-07 13:30:00,115.01,115.11,114.96,115.01,29586.0,100.296,100.3832,100.2524,100.296,29586.0
2020-02-07 13:40:00,115.02,115.11,115.0,115.08,24012.0,100.3047,100.3832,100.2873,100.357,24012.0
2020-02-07 13:50:00,115.1,115.1,115.03,115.05,26433.0,100.3745,100.3745,100.3134,100.3309,26433.0
2020-02-07 14:00:00,115.05,115.08,114.92,115.03,34445.0,100.3309,100.357,100.2175,100.3134,34445.0
2020-02-07 14:10:00,115.01,115.15,114.98,115.15,35944.0,100.296,100.4181,100.2698,100.4181,35944.0
2020-02-07 14:20:00,115.13,115.17,115.03,115.15,33332.0,100.4006,100.4355,100.3134,100.4181,33332.0
2020-02-07 14:30:00,115.16,115.44,115.15,115.3,53794.0,100.4268,100.671,100.4181,100.5489,53794.0
2020-02-07 14:40:00,115.32,115.51,115.32,115.49,71311.0,100.5663,100.732,100.5663,100.7146,71311.0
2020-02-07 14:50:00,115.49,115.53,115.33,115.48,70234.0,100.7146,100.7495,100.575,100.7059,70234.0
2020-02-07 15:00:00,115.47,115.62,115.47,115.56,63222.0,100.6971,100.8279,100.6971,100.7756,63222.0
2020-02-07 15:10:00,115.56,115.61,115.45,115.49,41919.0,100.7756,100.8192,100.6797,100.7146,41919.0
2020-02-07 15:20:00,115.45,115.59,115.4,115.46,35855.0,100.6797,100.8018,100.6361,100.6884,35855.0
2020-02-07 15:30:00,115.45,115.53,115.35,115.4,71801.0,100.6797,100.7495,100.5925,100.6361,71801.0
2020-02-07 15:40:00,115.39,115.62,115.36,115.59,86486.0,100.6274,100.8279,100.6012,100.8018,86486.0
2020-02-07 15:50:00,115.6,115.65,115.44,115.61,262927.0,100.8105,100.8541,100.671,100.8192,262927.0
2020-02-10 09:30:00,115.6,116.94,115.6,116.83,124105.0,100.8105,101.9791,100.8105,101.8831,124105.0
2020-02-10 09:40:00,116.85,117.24,116.34,116.53,114792.0,101.9006,102.2407,101.4558,101.6215,114792.0
2020-02-10 09:50:00,116.54,116.68,116.34,116.63,73133.0,101.6302,101.7523,101.4558,101.7087,73133.0
2020-02-10 10:00:00,116.64,116.72,116.41,116.43,55192.0,101.7175,101.7872,101.5169,101.5343,55192.0
2020-02-10 10:10:00,116.43,116.44,116.09,116.19,63949.0,101.5343,101.543,101.2378,101.325,63949.0
2020-02-10 10:20:00,116.19,116.27,115.94,115.99,41936.0,101.325,101.3948,101.107,101.1506,41936.0
2020-02-10 10:30:00,115.99,116.16,115.97,116.1,58911.0,101.1506,101.2989,101.1332,101.2465,58911.0
2020-02-10 10:40:00,116.11,116.18,115.96,116.1,58081.0,101.2553,101.3163,101.1244,101.2465,58081.0
2020-02-10 10:50:00,116.1,116.14,115.94,116.01,36494.0,101.2465,101.2814,101.107,101.1681,36494.0
2020-02-10 11:00:00,116.01,116.12,116.01,116.04,42728.0,101.1681,101.264,101.1681,101.1942,42728.0
2020-02-10 11:10:00,116.04,116.05,115.81,115.85,60518.0,101.1942,101.2029,100.9936,101.0285,60518.0
2020-02-10 11:20:00,115.86,116.0,115.85,115.95,53671.0,101.0372,101.1593,101.0285,101.1157,53671.0
2020-02-10 11:30:00,115.96,116.04,115.9,116.02,63976.0,101.1244,101.1942,101.0721,101.1768,63976.0
2020-02-10 11:40:00,116.01,116.05,115.93,116.0,51362.0,101.1681,101.2029,101.0983,101.1593,51362.0
2020-02-10 11:50:00,115.99,116.01,115.92,115.96,39718.0,101.1506,101.1681,101.0896,101.1244,39718.0
2020-02-10 12:00:00,115.94,116.01,115.81,115.84,56894.0,101.107,101.1681,100.9936,101.0198,56894.0
2020-02-10 12:10:00,115.83,115.98,115.81,115.97,76636.0,101.0111,101.1419,100.9936,101.1332,76636.0
2020-02-10 12:20:00,115.98,116.0,115.82,115.87,46039.0,101.1419,101.1593,101.0024,101.046,46039.0
2020-02-10 12:30:00,115.86,115.91,115.8,115.86,38553.0,101.0372,101.0808,100.9849,101.0372,38553.0
2020-02-10 12:40:00,115.85,115.96,115.79,115.92,21375.0,101.0285,101.1244,100.9762,101.0896,21375.0
2020-02-10 12:50:00,115.92,116.01,115.87,116.0,24936.0,101.0896,101.1681,101.046,101.1593,24936.0
2020-02-10 13:00:00,116.0,116.03,115.93,116.03,32480.0,101.1593,101.1855,101.0983,101.1855,32480.0
2020-02-10 13:10:00,116.03,116.18,116.0,116.15,23704.0,101.1855,101.3163,101.1593,101.2901,23704.0
2020-02-10 13:20:00,116.13,116.17,116.06,116.09,22253.0,101.2727,101.3076,101.2117,101.2378,22253.0
2020-02-10 13:30:00,116.1,116.22,116.1,116.21,29243.0,101.2465,101.3512,101.2465,101.3425,29243.0
2020-02-10 13:40:00,116.21,116.23,116.12,116.2,23772.0,101.3425,101.3599,101.264,101.3337,23772.0
2020-02-10 13:50:00,116.2,116.32,116.19,116.29,36634.0,101.3337,101.4384,101.325,101.4122,36634.0
2020-02-10 14:00:00,116.29,116.32,116.18,116.23,40132.0,101.4122,101.4384,101.3163,101.3599,40132.0
2020-02-10 14:10:00,116.23,116.45,116.22,116.44,34095.0,101.3599,101.5518,101.3512,101.543,34095.0
2020-02-10 14:20:00,116.44,116.57,116.38,116.39,46448.0,101.543,101.6564,101.4907,101.4994,46448.0
2020-02-10 14:30:00,116.39,116.63,116.39,116.61,47674.0,101.4994,101.7087,101.4994,101.6913,47674.0
2020-02-10 14:40:00,116.61,116.78,116.55,116.78,63522.0,101.6913,101.8395,101.639,101.8395,63522.0
2020-02-10 14:50:00,116.77,116.84,116.73,116.82,49067.0,101.8308,101.8919,101.7959,101.8744,49067.0
2020-02-10 15:00:00,116.81,116.91,116.77,116.85,60148.0,101.8657,101.9529,101.8308,101.9006,60148.0
2020-02-10 15:10:00,116.85,116.94,116.69,116.73,84753.0,101.9006,101.9791,101.7611,101.7959,84753.0
2020-02-10 15:20:00,116.73,117.03,116.71,117.03,118270.0,101.7959,102.0576,101.7785,102.0576,118270.0
2020-02-10 15:30:00,117.05,117.09,116.78,116.88,89046.0,102.075,102.1099,101.8395,101.9267,89046.0
2020-02-10 15:40:00,116.88,116.97,116.79,116.89,139211.0,101.9267,102.0052,101.8483,101.9355,139211.0
2020-02-10 15:50:00,116.89,117.09,116.88,117.0,325352.0,101.9355,102.1099,101.9267,102.0314,325352.0
2020-02-11 09:30:00,117.05,117.14,116.5,116.63,143460.0,102.075,102.1535,101.5954,101.7087,143460.0
2020-02-11 09:40:00,116.56,116.7,116.46,116.56,45746.0,101.6477,101.7698,101.5605,101.6477,45746.0
2020-02-11 09:50:00,116.57,116.7,116.51,116.61,33415.0,101.6564,101.7698,101.6041,101.6913,33415.0
2020-02-11 10:00:00,116.61,116.63,116.13,116.15,80340.0,101.6913,101.7087,101.2727,101.2901,80340.0
2020-02-11 10:10:00,116.14,116.23,115.87,115.93,75366.0,101.2814,101.3599,101.046,101.0983,75366.0
2020-02-11 10:20:00,115.95,116.01,115.6,115.72,84784.0,101.1157,101.1681,100.8105,100.9152,84784.0
2020-02-11 10:30:00,115.7,115.79,115.51,115.6,68288.0,100.8977,100.9762,100.732,100.8105,68288.0
2020-02-11 10:40:00,115.6,115.81,115.6,115.78,49713.0,100.8105,100.9936,100.8105,100.9675,49713.0
2020-02-11 10:50:00,115.79,115.79,115.38,115.5,69614.0,100.9762,100.9762,100.6187,100.7233,69614.0
2020-02-11 11:00:00,115.51,115.6,115.12,115.26,93375.0,100.732,100.8105,100.3919,100.514,93375.0
2020-02-11 11:10:00,115.25,115.74,115.21,115.63,84266.0,100.5053,100.9326,100.4704,100.8367,84266.0
2020-02-11 11:20:00,115.64,115.86,115.57,115.86,41658.0,100.8454,101.0372,100.7843,101.0372,41658.0
2020-02-11 11:30:00,115.87,116.18,115.8,116.1,75689.0,101.046,101.3163,100.9849,101.2465,75689.0
2020-02-11 11:40:00,116.1,116.13,115.84,116.01,48880.0,101.2465,101.2727,101.0198,101.1681,48880.0
2020-02-11 11:50:00,116.0,116.13,115.88,116.04,41805.0,101.1593,101.2727,101.0547,101.1942,41805.0
2020-02-11 12:00:00,116.06,116.12,115.96,116.04,34701.0,101.2117,101.264,101.1244,101.1942,34701.0
2020-02-11 12:10:00,116.03,116.25,115.99,116.2,33521.0,101.1855,101.3773,101.1506,101.3337,33521.0
2020-02-11 12:20:00,116.19,116.35,116.15,116.35,21465.0,101.325,101.4646,101.2901,101.4646,21465.0
2020-02-11 12:30:00,116.33,116.43,116.25,116.31,24789.0,101.4471,101.5343,101.3773,101.4297,24789.0
2020-02-11 12:40:00,116.28,116.32,116.18,116.18,27374.0,101.4035,101.4384,101.3163,101.3163,27374.0
2020-02-11 12:50:00,116.18,116.3,116.15,116.3,31537.0,101.3163,101.421,101.2901,101.421,31537.0
2020-02-11 13:00:00,116.29,116.4,116.24,116.4,42647.0,101.4122,101.5082,101.3686,101.5082,42647.0
2020-02-11 13:10:00,116.41,116.43,116.32,116.35,19362.0,101.5169,101.5343,101.4384,101.4646,19362.0
2020-02-11 13:20:00,116.34,116.38,116.23,116.31,27171.0,101.4558,101.4907,101.3599,101.4297,27171.0
2020-02-11 13:30:00,116.32,116.6,116.28,116.54,57638.0,101.4384,101.6826,101.4035,101.6302,57638.0
2020-02-11 13:40:00,116.54,116.69,116.53,116.68,41267.0,101.6302,101.7611,101.6215,101.7523,41267.0
2020-02-11 13:50:00,116.67,116.69,116.56,116.64,50131.0,101.7436,101.7611,101.6477,101.7175,50131.0
2020-02-11 14:00:00,116.66,116.73,116.54,116.7,35733.0,101.7349,101.7959,101.6302,101.7698,35733.0
2020-02-11 14:10:00,116.71,116.73,116.53,116.56,19963.0,101.7785,101.7959,101.6215,101.6477,19963.0
2020-02-11 14:20:00,116.54,116.72,116.52,116.64,62266.0,101.6302,101.7872,101.6128,101.7175,62266.0
2020-02-11 14:30:00,116.63,116.86,116.58,116.82,51756.0,101.7087,101.9093,101.6651,101.8744,51756.0
2020-02-11 14:40:00,116.83,116.86,116.68,116.76,38154.0,101.8831,101.9093,101.7523,101.8221,38154.0
2020-02-11 14:50:00,116.76,116.77,116.61,116.69,44699.0,101.8221,101.8308,101.6913,101.7611,44699.0
2020-02-11 15:00:00,116.68,116.76,116.45,116.45,46698.0,101.7523,101.8221,101.5518,101.5518,46698.0
2020-02-11 15:10:00,116.47,116.55,116.46,116.53,93813.0,101.5692,101.639,101.5605,101.6215,93813.0
2020-02-11 15:20:00,116.52,116.71,116.5,116.68,50268.0,101.6128,101.7785,101.5954,101.7523,50268.0
2020-02-11 15:30:00,116.7,116.79,116.66,116.73,50172.0,101.7698,101.8483,101.7349,101.7959,50172.0
2020-02-11 15:40:00,116.73,116.86,116.56,116.57,59820.0,101.7959,101.9093,101.6477,101.6564,59820.0
2020-02-11 15:50:00,116.57,116.72,116.49,116.71,201097.0,101.6564,101.7872,101.5866,101.7785,201097.0
2020-02-12 09:30:00,116.66,117.65,116.47,117.56,151349.0,101.7349,102.5982,101.5692,102.5197,151349.0
2020-02-12 09:40:00,117.56,117.89,117.4,117.56,89833.0,102.5197,102.8075,102.3802,102.5197,89833.0
2020-02-12 09:50:00,117.53,117.78,117.35,117.78,70418.0,102.4936,102.7116,102.3366,102.7116,70418.0
2020-02-12 10:00:00,117.78,117.78,117.54,117.63,47553.0,102.7116,102.7116,102.5023,102.5808,47553.0
2020-02-12 10:10:00,117.65,118.34,117.63,118.21,153155.0,102.5982,103.2,102.5808,103.0866,153155.0
2020-02-12 10:20:00,118.22,118.53,118.22,118.42,99136.0,103.0953,103.3657,103.0953,103.2697,99136.0
2020-02-12 10:30:00,118.4,118.57,118.3,118.48,64716.0,103.2523,103.4005,103.1651,103.322,64716.0
2020-02-12 10:40:00,118.46,118.54,118.12,118.23,51249.0,103.3046,103.3744,103.0081,103.104,51249.0
2020-02-12 10:50:00,118.21,118.56,118.17,118.42,53289.0,103.0866,103.3918,103.0517,103.2697,53289.0
2020-02-12 11:00:00,118.43,118.58,118.36,118.56,83681.0,103.2784,103.4093,103.2174,103.3918,83681.0
2020-02-12 11:10:00,118.56,118.72,118.48,118.55,55709.0,103.3918,103.5313,103.322,103.3831,55709.0
2020-02-12 11:20:00,118.54,118.69,118.44,118.65,56209.0,103.3744,103.5052,103.2872,103.4703,56209.0
2020-02-12 11:30:00,118.66,118.68,118.43,118.48,49162.0,103.479,103.4965,103.2784,103.322,49162.0
2020-02-12 11:40:00,118.5,118.59,118.47,118.55,26029.0,103.3395,103.418,103.3133,103.3831,26029.0
2020-02-12 11:50:00,118.53,118.56,118.41,118.47,32041.0,103.3657,103.3918,103.261,103.3133,32041.0
2020-02-12 12:00:00,118.48,118.52,118.41,118.48,30035.0,103.322,103.3569,103.261,103.322,30035.0
2020-02-12 12:10:00,118.49,118.6,118.36,118.54,46179.0,103.3308,103.4267,103.2174,103.3744,46179.0
2020-02-12 12:20:00,118.53,118.57,118.37,118.41,51594.0,103.3657,103.4005,103.2261,103.261,51594.0
2020-02-12 12:30:00,118.4,118.58,118.4,118.46,41835.0,103.2523,103.4093,103.2523,103.3046,41835.0
2020-02-12 12:40:00,118.45,118.47,118.13,118.17,59299.0,103.2959,103.3133,103.0168,103.0517,59299.0
2020-02-12 12:50:00,118.18,118.25,117.92,118.09,76668.0,103.0604,103.1215,102.8337,102.9819,76668.0
2020-02-12 13:00:00,118.05,118.3,118.03,118.26,161201.0,102.9471,103.1651,102.9296,103.1302,161201.0
2020-02-12 13:10:00,118.26,118.33,118.2,118.27,40963.0,103.1302,103.1912,103.0779,103.1389,40963.0
2020-02-12 13:20:00,118.28,118.42,118.25,118.3,34688.0,103.1476,103.2697,103.1215,103.1651,34688.0
2020-02-12 13:30:00,118.31,118.32,118.19,118.27,33418.0,103.1738,103.1825,103.0691,103.1389,33418.0
2020-02-12 13:40:00,118.27,118.39,118.23,118.39,51227.0,103.1389,103.2436,103.104,103.2436,51227.0
2020-02-12 13:50:00,118.39,118.44,118.3,118.42,25074.0,103.2436,103.2872,103.1651,103.2697,25074.0
2020-02-12 14:00:00,118.4,118.66,118.39,118.65,46971.0,103.2523,103.479,103.2436,103.4703,46971.0
2020-02-12 14:10:00,118.64,118.75,118.58,118.59,105449.0,103.4616,103.5575,103.4093,103.418,105449.0
2020-02-12 14:20:00,118.58,118.64,118.49,118.53,37719.0,103.4093,103.4616,103.3308,103.3657,37719.0
2020-02-12 14:30:00,118.55,118.56,118.47,118.47,24603.0,103.3831,103.3918,103.3133,103.3133,24603.0
2020-02-12 14:40:00,118.46,118.47,118.31,118.42,36907.0,103.3046,103.3133,103.1738,103.2697,36907.0
2020-02-12 14:50:00,118.43,118.46,118.32,118.32,26040.0,103.2784,103.3046,103.1825,103.1825,26040.0
2020-02-12 15:00:00,118.33,118.42,118.25,118.36,48580.0,103.1912,103.2697,103.1215,103.2174,48580.0
2020-02-12 15:10:00,118.36,118.38,118.27,118.34,33464.0,103.2174,103.2348,103.1389,103.2,33464.0
2020-02-12 15:20:00,118.35,118.37,118.27,118.35,40086.0,103.2087,103.2261,103.1389,103.2087,40086.0
2020-02-12 15:30:00,118.36,118.36,118.18,118.25,53044.0,103.2174,103.2174,103.0604,103.1215,53044.0
2020-02-12 15:40:00,118.25,118.48,118.2,118.45,67455.0,103.1215,103.322,103.0779,103.2959,67455.0
2020-02-12 15:50:00,118.46,118.54,117.98,118.11,417964.0,103.3046,103.3744,102.886,102.9994,417964.0
2020-02-13 09:30:00,117.84,118.43,117.42,118.13,122315.0,102.7639,103.2784,102.3977,103.0168,122315.0
2020-02-13 09:40:00,118.19,118.5,118.0,118.44,72749.0,103.0691,103.3395,102.9035,103.2872,72749.0
2020-02-13 09:50:00,118.45,118.48,118.19,118.19,88197.0,103.2959,103.322,103.0691,103.0691,88197.0
2020-02-13 10:00:00,118.21,118.25,117.87,118.22,57589.0,103.0866,103.1215,102.7901,103.0953,57589.0
2020-02-13 10:10:00,118.22,118.3,118.17,118.23,39402.0,103.0953,103.1651,103.0517,103.104,39402.0
2020-02-13 10:20:00,118.22,118.47,118.22,118.37,88621.0,103.0953,103.3133,103.0953,103.2261,88621.0
2020-02-13 10:30:00,118.37,118.4,118.1,118.14,64999.0,103.2261,103.2523,102.9907,103.0255,64999.0
2020-02-13 10:40:00,118.12,118.27,117.98,118.27,36275.0,103.0081,103.1389,102.886,103.1389,36275.0
2020-02-13 10:50:00,118.27,118.33,118.18,118.27,37438.0,103.1389,103.1912,103.0604,103.1389,37438.0
2020-02-13 11:00:00,118.27,118.3,118.05,118.16,37880.0,103.1389,103.1651,102.9471,103.043,37880.0
2020-02-13 11:10:00,118.17,118.22,117.95,117.98,39731.0,103.0517,103.0953,102.8599,102.886,39731.0
2020-02-13 11:20:00,117.98,118.14,117.98,118.03,29490.0,102.886,103.0255,102.886,102.9296,29490.0
2020-02-13 11:30:00,118.04,118.09,117.8,117.81,53034.0,102.9383,102.9819,102.729,102.7378,53034.0
2020-02-13 11:40:00,117.81,117.82,117.54,117.57,50731.0,102.7378,102.7465,102.5023,102.5285,50731.0
2020-02-13 11:50:00,117.57,117.84,117.5,117.83,50731.0,102.5285,102.7639,102.4674,102.7552,50731.0
2020-02-13 12:00:00,117.84,117.93,117.8,117.93,29259.0,102.7639,102.8424,102.729,102.8424,29259.0
2020-02-13 12:10:00,117.93,117.95,117.72,117.75,48359.0,102.8424,102.8599,102.6593,102.6854,48359.0
2020-02-13 12:20:00,117.76,117.86,117.67,117.74,32329.0,102.6942,102.7814,102.6157,102.6767,32329.0
2020-02-13 12:30:00,117.73,117.84,117.73,117.81,27454.0,102.668,102.7639,102.668,102.7378,27454.0
2020-02-13 12:40:00,117.81,117.83,117.61,117.77,40524.0,102.7378,102.7552,102.5634,102.7029,40524.0
2020-02-13 12:50:00,117.76,117.82,117.72,117.72,19660.0,102.6942,102.7465,102.6593,102.6593,19660.0
2020-02-13 13:00:00,117.72,117.84,117.72,117.78,29588.0,102.6593,102.7639,102.6593,102.7116,29588.0
2020-02-13 13:10:00,117.76,117.8,117.66,117.79,23094.0,102.6942,102.729,102.607,102.7203,23094.0
2020-02-13 13:20:00,117.82,118.13,117.8,118.13,23838.0,102.7465,103.0168,102.729,103.0168,23838.0
2020-02-13 13:30:00,118.11,118.15,118.02,118.02,19061.0,102.9994,103.0343,102.9209,102.9209,19061.0
2020-02-13 13:40:00,118.01,118.2,118.01,118.2,37349.0,102.9122,103.0779,102.9122,103.0779,37349.0
2020-02-13 13:50:00,118.2,118.22,118.12,118.21,18460.0,103.0779,103.0953,103.0081,103.0866,18460.0
2020-02-13 14:00:00,118.19,118.3,118.18,118.3,30149.0,103.0691,103.1651,103.0604,103.1651,30149.0
2020-02-13 14:10:00,118.29,118.31,118.22,118.26,29061.0,103.1564,103.1738,103.0953,103.1302,29061.0
2020-02-13 14:20:00,118.27,118.34,118.21,118.26,17657.0,103.1389,103.2,103.0866,103.1302,17657.0
2020-02-13 14:30:00,118.27,118.3,118.17,118.24,26038.0,103.1389,103.1651,103.0517,103.1128,26038.0
2020-02-13 14:40:00,118.23,118.24,118.1,118.16,32448.0,103.104,103.1128,102.9907,103.043,32448.0
2020-02-13 14:50:00,118.2,118.28,118.18,118.19,22307.0,103.0779,103.1476,103.0604,103.0691,22307.0
2020-02-13 15:00:00,118.19,118.21,118.01,118.13,41037.0,103.0691,103.0866,102.9122,103.0168,41037.0
2020-02-13 15:10:00,118.14,118.16,117.97,118.08,29752.0,103.0255,103.043,102.8773,102.9732,29752.0
2020-02-13 15:20:00,118.07,118.14,118.04,118.1,26826.0,102.9645,103.0255,102.9383,102.9907,26826.0
2020-02-13 15:30:00,118.1,118.1,117.94,118.06,37483.0,102.9907,102.9907,102.8511,102.9558,37483.0
2020-02-13 15:40:00,118.06,118.15,118.01,118.14,45402.0,102.9558,103.0343,102.9122,103.0255,45402.0
2020-02-13 15:50:00,118.15,118.35,118.15,118.29,135428.0,103.0343,103.2087,103.0343,103.1564,135428.0
2020-02-14 09:30:00,118.3,118.46,117.74,117.92,97747.0,103.1651,103.3046,102.6767,102.8337,97747.0
2020-02-14 09:40:00,117.95,118.03,117.73,117.85,47709.0,102.8599,102.9296,102.668,102.7726,47709.0
2020-02-14 09:50:00,117.84,118.07,117.84,117.96,46608.0,102.7639,102.9645,102.7639,102.8686,46608.0
2020-02-14 10:00:00,117.95,117.98,117.85,117.94,37118.0,102.8599,102.886,102.7726,102.8511,37118.0
2020-02-14 10:10:00,117.95,118.26,117.95,118.24,32676.0,102.8599,103.1302,102.8599,103.1128,32676.0
2020-02-14 10:20:00,118.22,118.29,118.11,118.24,53723.0,103.0953,103.1564,102.9994,103.1128,53723.0
2020-02-14 10:30:00,118.23,118.24,118.13,118.17,36241.0,103.104,103.1128,103.0168,103.0517,36241.0
2020-02-14 10:40:00,118.15,118.18,117.84,117.94,26449.0,103.0343,103.0604,102.7639,102.8511,26449.0
2020-02-14 10:50:00,117.94,117.98,117.5,117.51,59476.0,102.8511,102.886,102.4674,102.4761,59476.0
2020-02-14 11:00:00,117.53,117.58,117.43,117.48,49441.0,102.4936,102.5372,102.4064,102.45,49441.0
2020-02-14 11:10:00,117.46,117.64,117.42,117.63,42332.0,102.4325,102.5895,102.3977,102.5808,42332.0
2020-02-14 11:20:00,117.62,117.69,117.36,117.37,48340.0,102.5721,102.6331,102.3453,102.3541,48340.0
2020-02-14 11:30:00,117.37,117.45,117.32,117.42,43984.0,102.3541,102.4238,102.3105,102.3977,43984.0
2020-02-14 11:40:00,117.41,117.49,116.96,117.12,123149.0,102.3889,102.4587,101.9965,102.136,123149.0
2020-02-14 11:50:00,117.12,117.41,117.03,117.35,50623.0,102.136,102.3889,102.0576,102.3366,50623.0
2020-02-14 12:00:00,117.32,117.32,116.94,117.08,46126.0,102.3105,102.3105,101.9791,102.1012,46126.0
2020-02-14 12:10:00,117.09,117.15,116.86,116.87,45053.0,102.1099,102.1622,101.9093,101.918,45053.0
2020-02-14 12:20:00,116.87,116.98,116.84,116.92,46663.0,101.918,102.014,101.8919,101.9616,46663.0
2020-02-14 12:30:00,116.93,117.18,116.92,117.08,34862.0,101.9704,102.1884,101.9616,102.1012,34862.0
2020-02-14 12:40:00,117.08,117.19,117.06,117.17,26597.0,102.1012,102.1971,102.0837,102.1796,26597.0
2020-02-14 12:50:00,117.18,117.2,117.07,117.17,29169.0,102.1884,102.2058,102.0924,102.1796,29169.0
2020-02-14 13:00:00,117.16,117.2,116.96,116.96,32553.0,102.1709,102.2058,101.9965,101.9965,32553.0
2020-02-14 13:10:00,116.95,116.96,116.8,116.83,39262.0,101.9878,101.9965,101.857,101.8831,39262.0
2020-02-14 13:20:00,116.8,116.91,116.74,116.79,39343.0,101.857,101.9529,101.8047,101.8483,39343.0
2020-02-14 13:30:00,116.78,116.84,116.71,116.82,37199.0,101.8395,101.8919,101.7785,101.8744,37199.0
2020-02-14 13:40:00,116.82,116.85,116.67,116.68,36297.0,101.8744,101.9006,101.7436,101.7523,36297.0
2020-02-14 13:50:00,116.67,116.69,116.52,116.58,42991.0,101.7436,101.7611,101.6128,101.6651,42991.0
2020-02-14 14:00:00,116.58,116.65,116.52,116.64,38169.0,101.6651,101.7262,101.6128,101.7175,38169.0
2020-02-14 14:10:00,116.64,116.74,116.44,116.47,49332.0,101.7175,101.8047,101.543,101.5692,49332.0
2020-02-14 14:20:00,116.46,116.67,116.45,116.61,32240.0,101.5605,101.7436,101.5518,101.6913,32240.0
2020-02-14 14:30:00,116.6,116.6,116.44,116.54,39956.0,101.6826,101.6826,101.543,101.6302,39956.0
2020-02-14 14:40:00,116.55,116.6,116.42,116.53,42805.0,101.639,101.6826,101.5256,101.6215,42805.0
2020-02-14 14:50:00,116.48,116.6,116.35,116.56,47194.0,101.5779,101.6826,101.4646,101.6477,47194.0
2020-02-14 15:00:00,116.58,116.64,116.49,116.54,45175.0,101.6651,101.7175,101.5866,101.6302,45175.0
2020-02-14 15:10:00,116.53,116.55,116.37,116.43,49684.0,101.6215,101.639,101.482,101.5343,49684.0
2020-02-14 15:20:00,116.44,116.64,116.37,116.56,51790.0,101.543,101.7175,101.482,101.6477,51790.0
2020-02-14 15:30:00,116.54,116.73,116.49,116.52,76517.0,101.6302,101.7959,101.5866,101.6128,76517.0
2020-02-14 15:40:00,116.53,116.56,116.39,116.44,93989.0,101.6215,101.6477,101.4994,101.543,93989.0
2020-02-14 15:50:00,116.48,116.63,116.3,116.62,394689.0,101.5779,101.7087,101.421,101.7,394689.0
2020-02-18 09:30:00,116.95,117.07,116.35,116.77,193501.0,102.5591,102.6643,102.0329,102.4012,193501.0
2020-02-18 09:40:00,116.76,117.59,116.72,117.48,85664.0,102.3924,103.1203,102.3574,103.0238,85664.0
2020-02-18 09:50:00,117.5,117.62,117.35,117.49,88626.0,103.0414,103.1466,102.9098,103.0326,88626.0
2020-02-18 10:00:00,117.46,117.87,117.44,117.57,62273.0,103.0063,103.3658,102.9888,103.1028,62273.0
2020-02-18 10:10:00,117.59,117.64,117.31,117.44,62167.0,103.1203,103.1641,102.8748,102.9888,62167.0
2020-02-18 10:20:00,117.45,117.65,117.35,117.38,48478.0,102.9975,103.1729,102.9098,102.9361,48478.0
2020-02-18 10:30:00,117.37,117.48,117.23,117.43,51484.0,102.9274,103.0238,102.8046,102.98,51484.0
2020-02-18 10:40:00,117.48,117.62,117.46,117.62,55928.0,103.0238,103.1466,103.0063,103.1466,55928.0
2020-02-18 10:50:00,117.62,117.75,117.56,117.67,53183.0,103.1466,103.2606,103.094,103.1905,53183.0
2020-02-18 11:00:00,117.68,117.72,117.32,117.45,66461.0,103.1992,103.2343,102.8835,102.9975,66461.0
2020-02-18 11:10:00,117.48,117.6,117.37,117.53,42203.0,103.0238,103.1291,102.9274,103.0677,42203.0
2020-02-18 11:20:00,117.53,117.65,117.32,117.39,72115.0,103.0677,103.1729,102.8835,102.9449,72115.0
2020-02-18 11:30:00,117.4,117.56,117.36,117.42,43920.0,102.9537,103.094,102.9186,102.9712,43920.0
2020-02-18 11:40:00,117.43,117.47,117.3,117.32,32224.0,102.98,103.0151,102.866,102.8835,32224.0
2020-02-18 11:50:00,117.33,117.37,117.2,117.22,42367.0,102.8923,102.9274,102.7783,102.7958,42367.0
2020-02-18 12:00:00,117.23,117.28,117.02,117.11,48514.0,102.8046,102.8484,102.6204,102.6994,48514.0
2020-02-18 12:10:00,117.09,117.19,116.98,117.0,56068.0,102.6818,102.7695,102.5854,102.6029,56068.0
2020-02-18 12:20:00,117.0,117.0,116.8,116.98,46771.0,102.6029,102.6029,102.4275,102.5854,46771.0
2020-02-18 12:30:00,117.0,117.06,116.91,116.96,28665.0,102.6029,102.6555,102.524,102.5678,28665.0
2020-02-18 12:40:00,116.96,117.02,116.84,116.98,37631.0,102.5678,102.6204,102.4626,102.5854,37631.0
2020-02-18 12:50:00,116.97,117.18,116.94,117.14,36650.0,102.5766,102.7608,102.5503,102.7257,36650.0
2020-02-18 13:00:00,117.13,117.43,117.13,117.42,27024.0,102.7169,102.98,102.7169,102.9712,27024.0
2020-02-18 13:10:00,117.4,117.5,117.38,117.49,28677.0,102.9537,103.0414,102.9361,103.0326,28677.0
2020-02-18 13:20:00,117.5,117.6,117.48,117.52,34078.0,103.0414,103.1291,103.0238,103.0589,34078.0
2020-02-18 13:30:00,117.52,117.56,117.3,117.36,49288.0,103.0589,103.094,102.866,102.9186,49288.0
2020-02-18 13:40:00,117.36,117.37,117.23,117.28,30780.0,102.9186,102.9274,102.8046,102.8484,30780.0
2020-02-18 13:50:00,117.29,117.3,117.07,117.14,29835.0,102.8572,102.866,102.6643,102.7257,29835.0
2020-02-18 14:00:00,117.15,117.31,117.14,117.3,19492.0,102.7344,102.8748,102.7257,102.866,19492.0
2020-02-18 14:10:00,117.32,117.46,117.26,117.43,29934.0,102.8835,103.0063,102.8309,102.98,29934.0
2020-02-18 14:20:00,117.44,117.64,117.4,117.62,24796.0,102.9888,103.1641,102.9537,103.1466,24796.0
2020-02-18 14:30:00,117.61,117.66,117.55,117.59,30335.0,103.1378,103.1817,103.0852,103.1203,30335.0
2020-02-18 14:40:00,117.58,117.74,117.58,117.64,37915.0,103.1115,103.2518,103.1115,103.1641,37915.0
2020-02-18 14:50:00,117.63,117.75,117.57,117.71,59842.0,103.1554,103.2606,103.1028,103.2255,59842.0
2020-02-18 15:00:00,117.71,117.71,117.6,117.69,31262.0,103.2255,103.2255,103.1291,103.208,31262.0
2020-02-18 15:10:00,117.69,117.85,117.68,117.74,49050.0,103.208,103.3483,103.1992,103.2518,49050.0
2020-02-18 15:20:00,117.74,117.84,117.64,117.79,49108.0,103.2518,103.3395,103.1641,103.2957,49108.0
2020-02-18 15:30:00,117.79,117.79,117.53,117.53,65043.0,103.2957,103.2957,103.0677,103.0677,65043.0
2020-02-18 15:40:00,117.54,117.66,117.5,117.53,76003.0,103.0765,103.1817,103.0414,103.0677,76003.0
2020-02-18 15:50:00,117.59,117.84,117.54,117.83,176345.0,103.1203,103.3395,103.0765,103.3308,176345.0
2020-02-19 09:30:00,117.69,118.05,117.33,117.81,126317.0,103.208,103.5237,102.8923,103.3132,126317.0
2020-02-19 09:40:00,117.84,118.13,117.68,117.78,93830.0,103.3395,103.5939,103.1992,103.2869,93830.0
2020-02-19 09:50:00,117.77,117.87,117.32,117.39,59340.0,103.2782,103.3658,102.8835,102.9449,59340.0
2020-02-19 10:00:00,117.38,117.64,117.38,117.52,62703.0,102.9361,103.1641,102.9361,103.0589,62703.0
2020-02-19 10:10:00,117.56,117.9,117.5,117.87,50755.0,103.094,103.3922,103.0414,103.3658,50755.0
2020-02-19 10:20:00,117.88,117.93,117.58,117.62,52001.0,103.3746,103.4185,103.1115,103.1466,52001.0
2020-02-19 10:30:00,117.6,117.72,117.53,117.55,41090.0,103.1291,103.2343,103.0677,103.0852,41090.0
2020-02-19 10:40:00,117.55,117.59,117.09,117.36,48514.0,103.0852,103.1203,102.6818,102.9186,48514.0
2020-02-19 10:50:00,117.37,117.37,117.12,117.17,40183.0,102.9274,102.9274,102.7081,102.752,40183.0
2020-02-19 11:00:00,117.16,117.41,117.15,117.34,55130.0,102.7432,102.9625,102.7344,102.9011,55130.0
2020-02-19 11:10:00,117.36,117.61,117.3,117.56,31349.0,102.9186,103.1378,102.866,103.094,31349.0
2020-02-19 11:20:00,117.54,117.6,117.46,117.46,30138.0,103.0765,103.1291,103.0063,103.0063,30138.0
2020-02-19 11:30:00,117.47,117.48,117.23,117.31,31409.0,103.0151,103.0238,102.8046,102.8748,31409.0
2020-02-19 11:40:00,117.3,117.39,117.2,117.35,36652.0,102.866,102.9449,102.7783,102.9098,36652.0
2020-02-19 11:50:00,117.35,117.59,117.35,117.57,32001.0,102.9098,103.1203,102.9098,103.1028,32001.0
2020-02-19 12:00:00,117.58,117.61,117.44,117.53,26671.0,103.1115,103.1378,102.9888,103.0677,26671.0
2020-02-19 12:10:00,117.53,117.57,117.48,117.53,21871.0,103.0677,103.1028,103.0238,103.0677,21871.0
2020-02-19 12:20:00,117.53,117.54,117.42,117.53,40485.0,103.0677,103.0765,102.9712,103.0677,40485.0
2020-02-19 12:30:00,117.51,117.62,117.51,117.54,38901.0,103.0501,103.1466,103.0501,103.0765,38901.0
2020-02-19 12:40:00,117.53,117.74,117.49,117.71,32274.0,103.0677,103.2518,103.0326,103.2255,32274.0
2020-02-19 12:50:00,117.69,117.72,117.53,117.72,29290.0,103.208,103.2343,103.0677,103.2343,29290.0
2020-02-19 13:00:00,117.72,117.86,117.69,117.69,31383.0,103.2343,103.3571,103.208,103.208,31383.0
2020-02-19 13:10:00,117.7,117.72,117.62,117.66,28541.0,103.2168,103.2343,103.1466,103.1817,28541.0
2020-02-19 13:20:00,117.67,117.77,117.61,117.77,28916.0,103.1905,103.2782,103.1378,103.2782,28916.0
2020-02-19 13:30:00,117.76,117.81,117.69,117.81,33492.0,103.2694,103.3132,103.208,103.3132,33492.0
2020-02-19 13:40:00,117.81,117.81,117.6,117.6,39496.0,103.3132,103.3132,103.1291,103.1291,39496.0
2020-02-19 13:50:00,117.62,117.63,117.41,117.42,38203.0,103.1466,103.1554,102.9625,102.9712,38203.0
2020-02-19 14:00:00,117.42,117.49,117.3,117.37,45276.0,102.9712,103.0326,102.866,102.9274,45276.0
2020-02-19 14:10:00,117.37,117.41,117.26,117.35,45291.0,102.9274,102.9625,102.8309,102.9098,45291.0
2020-02-19 14:20:00,117.35,117.37,117.15,117.15,34197.0,102.9098,102.9274,102.7344,102.7344,34197.0
2020-02-19 14:30:00,117.14,117.19,117.05,117.19,36724.0,102.7257,102.7695,102.6467,102.7695,36724.0
2020-02-19 14:40:00,117.19,117.43,117.18,117.42,38278.0,102.7695,102.98,102.7608,102.9712,38278.0
2020-02-19 14:50:00,117.4,117.45,117.28,117.3,36068.0,102.9537,102.9975,102.8484,102.866,36068.0
2020-02-19 15:00:00,117.31,117.37,117.26,117.3,33983.0,102.8748,102.9274,102.8309,102.866,33983.0
2020-02-19 15:10:00,117.3,117.45,117.26,117.45,53112.0,102.866,102.9975,102.8309,102.9975,53112.0
2020-02-19 15:20:00,117.44,117.49,117.4,117.41,28491.0,102.9888,103.0326,102.9537,102.9625,28491.0
2020-02-19 15:30:00,117.4,117.59,117.36,117.54,86065.0,102.9537,103.1203,102.9186,103.0765,86065.0
2020-02-19 15:40:00,117.53,117.63,117.42,117.56,73660.0,103.0677,103.1554,102.9712,103.094,73660.0
2020-02-19 15:50:00,117.55,117.59,117.34,117.4,189226.0,103.0852,103.1203,102.9011,102.9537,189226.0
2020-02-20 09:30:00,116.97,117.63,116.66,117.1,107476.0,102.5766,103.1554,102.3047,102.6906,107476.0
2020-02-20 09:40:00,117.12,117.25,117.01,117.24,34082.0,102.7081,102.8221,102.6117,102.8134,34082.0
2020-02-20 09:50:00,117.25,117.43,117.01,117.12,76044.0,102.8221,102.98,102.6117,102.7081,76044.0
2020-02-20 10:00:00,117.11,117.57,117.06,117.38,36740.0,102.6994,103.1028,102.6555,102.9361,36740.0
2020-02-20 10:10:00,117.4,117.43,117.32,117.34,22272.0,102.9537,102.98,102.8835,102.9011,22272.0
2020-02-20 10:20:00,117.33,117.56,117.33,117.51,46691.0,102.8923,103.094,102.8923,103.0501,46691.0
2020-02-20 10:30:00,117.53,117.53,117.35,117.42,27199.0,103.0677,103.0677,102.9098,102.9712,27199.0
2020-02-20 10:40:00,117.4,117.4,117.05,117.15,40587.0,102.9537,102.9537,102.6467,102.7344,40587.0
2020-02-20 10:50:00,117.13,117.31,117.12,117.27,62693.0,102.7169,102.8748,102.7081,102.8397,62693.0
2020-02-20 11:00:00,117.29,117.41,117.25,117.29,37320.0,102.8572,102.9625,102.8221,102.8572,37320.0
2020-02-20 11:10:00,117.29,117.48,117.24,117.41,62312.0,102.8572,103.0238,102.8134,102.9625,62312.0
2020-02-20 11:20:00,117.39,117.53,117.11,117.14,74427.0,102.9449,103.0677,102.6994,102.7257,74427.0
2020-02-20 11:30:00,117.13,117.2,116.57,116.83,83970.0,102.7169,102.7783,102.2258,102.4538,83970.0
2020-02-20 11:40:00,116.81,117.02,116.78,116.83,42070.0,102.4363,102.6204,102.41,102.4538,42070.0
2020-02-20 11:50:00,116.81,117.26,116.81,117.12,48707.0,102.4363,102.8309,102.4363,102.7081,48707.0
2020-02-20 12:00:00,117.1,117.17,117.0,117.04,28240.0,102.6906,102.752,102.6029,102.638,28240.0
2020-02-20 12:10:00,117.05,117.35,117.03,117.2,42344.0,102.6467,102.9098,102.6292,102.7783,42344.0
2020-02-20 12:20:00,117.2,117.21,117.03,117.13,32095.0,102.7783,102.7871,102.6292,102.7169,32095.0
2020-02-20 12:30:00,117.13,117.46,117.06,117.42,31117.0,102.7169,103.0063,102.6555,102.9712,31117.0
2020-02-20 12:40:00,117.41,117.5,117.34,117.38,32509.0,102.9625,103.0414,102.9011,102.9361,32509.0
2020-02-20 12:50:00,117.4,117.56,117.34,117.54,32257.0,102.9537,103.094,102.9011,103.0765,32257.0
2020-02-20 13:00:00,117.52,117.68,117.38,117.68,47169.0,103.0589,103.1992,102.9361,103.1992,47169.0
2020-02-20 13:10:00,117.67,118.05,117.67,117.79,76029.0,103.1905,103.5237,103.1905,103.2957,76029.0
2020-02-20 13:20:00,117.82,117.84,117.66,117.66,37462.0,103.322,103.3395,103.1817,103.1817,37462.0
2020-02-20 13:30:00,117.69,117.84,117.6,117.74,24487.0,103.208,103.3395,103.1291,103.2518,24487.0
2020-02-20 13:40:00,117.75,117.8,117.63,117.77,29303.0,103.2606,103.3045,103.1554,103.2782,29303.0
2020-02-20 13:50:00,117.77,117.97,117.71,117.81,56885.0,103.2782,103.4535,103.2255,103.3132,56885.0
2020-02-20 14:00:00,117.82,117.94,117.77,117.86,33988.0,103.322,103.4272,103.2782,103.3571,33988.0
2020-02-20 14:10:00,117.88,117.97,117.83,117.88,35066.0,103.3746,103.4535,103.3308,103.3746,35066.0
2020-02-20 14:20:00,117.89,118.03,117.86,117.94,33910.0,103.3834,103.5062,103.3571,103.4272,33910.0
2020-02-20 14:30:00,117.96,118.18,117.93,118.16,46362.0,103.4448,103.6377,103.4185,103.6202,46362.0
2020-02-20 14:40:00,118.17,118.19,118.03,118.06,30200.0,103.6289,103.6465,103.5062,103.5325,30200.0
2020-02-20 14:50:00,118.06,118.09,117.95,118.04,40036.0,103.5325,103.5588,103.436,103.5149,40036.0
2020-02-20 15:00:00,118.05,118.07,117.95,118.0,31410.0,103.5237,103.5412,103.436,103.4798,31410.0
2020-02-20 15:10:00,118.0,118.05,117.85,118.05,35103.0,103.4798,103.5237,103.3483,103.5237,35103.0
2020-02-20 15:20:00,118.05,118.12,118.02,118.08,34478.0,103.5237,103.5851,103.4974,103.55,34478.0
2020-02-20 15:30:00,118.07,118.19,118.07,118.1,48308.0,103.5412,103.6465,103.5412,103.5675,48308.0
2020-02-20 15:40:00,118.1,118.16,118.02,118.09,55495.0,103.5675,103.6202,103.4974,103.5588,55495.0
2020-02-20 15:50:00,118.09,118.29,118.07,118.25,194436.0,103.5588,103.7342,103.5412,103.6991,194436.0
2020-02-21 09:30:00,117.83,118.88,117.68,118.27,227161.0,103.3308,104.2516,103.1992,103.7166,227161.0
2020-02-21 09:40:00,118.22,118.26,117.63,117.81,82549.0,103.6728,103.7079,103.1554,103.3132,82549.0
2020-02-21 09:50:00,117.8,118.17,117.77,117.92,56279.0,103.3045,103.6289,103.2782,103.4097,56279.0
2020-02-21 10:00:00,117.89,117.96,117.5,117.78,68151.0,103.3834,103.4448,103.0414,103.2869,68151.0
2020-02-21 10:10:00,117.75,117.96,117.52,117.96,55187.0,103.2606,103.4448,103.0589,103.4448,55187.0
2020-02-21 10:20:00,117.96,118.17,117.86,118.06,51395.0,103.4448,103.6289,103.3571,103.5325,51395.0
2020-02-21 10:30:00,118.06,118.09,117.45,117.5,60582.0,103.5325,103.5588,102.9975,103.0414,60582.0
2020-02-21 10:40:00,117.48,117.55,117.32,117.54,59493.0,103.0238,103.0852,102.8835,103.0765,59493.0
2020-02-21 10:50:00,117.51,117.69,117.43,117.64,54015.0,103.0501,103.208,102.98,103.1641,54015.0
2020-02-21 11:00:00,117.66,117.77,117.48,117.58,92298.0,103.1817,103.2782,103.0238,103.1115,92298.0
2020-02-21 11:10:00,117.56,117.77,117.49,117.53,32683.0,103.094,103.2782,103.0326,103.0677,32683.0
2020-02-21 11:20:00,117.52,117.75,117.45,117.7,25365.0,103.0589,103.2606,102.9975,103.2168,25365.0
2020-02-21 11:30:00,117.71,117.76,117.58,117.71,27213.0,103.2255,103.2694,103.1115,103.2255,27213.0
2020-02-21 11:40:00,117.71,117.82,117.64,117.69,25327.0,103.2255,103.322,103.1641,103.208,25327.0
2020-02-21 11:50:00,117.69,117.85,117.63,117.69,22639.0,103.208,103.3483,103.1554,103.208,22639.0
2020-02-21 12:00:00,117.67,117.87,117.67,117.75,27562.0,103.1905,103.3658,103.1905,103.2606,27562.0
2020-02-21 12:10:00,117.73,117.82,117.71,117.76,25537.0,103.2431,103.322,103.2255,103.2694,25537.0
2020-02-21 12:20:00,117.76,117.8,117.58,117.74,37365.0,103.2694,103.3045,103.1115,103.2518,37365.0
2020-02-21 12:30:00,117.72,117.77,117.63,117.72,19389.0,103.2343,103.2782,103.1554,103.2343,19389.0
2020-02-21 12:40:00,117.72,117.8,117.64,117.76,23040.0,103.2343,103.3045,103.1641,103.2694,23040.0
2020-02-21 12:50:00,117.75,117.82,117.6,117.66,27176.0,103.2606,103.322,103.1291,103.1817,27176.0
2020-02-21 13:00:00,117.67,117.81,117.67,117.72,37221.0,103.1905,103.3132,103.1905,103.2343,37221.0
2020-02-21 13:10:00,117.7,117.73,117.56,117.59,29221.0,103.2168,103.2431,103.094,103.1203,29221.0
2020-02-21 13:20:00,117.62,117.62,117.27,117.29,26023.0,103.1466,103.1466,102.8397,102.8572,26023.0
2020-02-21 13:30:00,117.29,117.43,117.19,117.34,70605.0,102.8572,102.98,102.7695,102.9011,70605.0
2020-02-21 13:40:00,117.33,117.43,117.26,117.3,30388.0,102.8923,102.98,102.8309,102.866,30388.0
2020-02-21 13:50:00,117.31,117.37,117.12,117.21,63120.0,102.8748,102.9274,102.7081,102.7871,63120.0
2020-02-21 14:00:00,117.17,117.3,117.07,117.18,44764.0,102.752,102.866,102.6643,102.7608,44764.0
2020-02-21 14:10:00,117.16,117.18,116.91,117.04,76428.0,102.7432,102.7608,102.524,102.638,76428.0
2020-02-21 14:20:00,117.01,117.04,116.8,117.04,63647.0,102.6117,102.638,102.4275,102.638,63647.0
2020-02-21 14:30:00,117.04,117.16,116.92,116.97,124242.0,102.638,102.7432,102.5327,102.5766,124242.0
2020-02-21 14:40:00,116.98,117.13,116.91,116.96,55281.0,102.5854,102.7169,102.524,102.5678,55281.0
2020-02-21 14:50:00,116.96,117.12,116.95,117.02,48799.0,102.5678,102.7081,102.5591,102.6204,48799.0
2020-02-21 15:00:00,117.02,117.07,116.84,116.88,37200.0,102.6204,102.6643,102.4626,102.4977,37200.0
2020-02-21 15:10:00,116.88,117.14,116.88,117.1,71428.0,102.4977,102.7257,102.4977,102.6906,71428.0
2020-02-21 15:20:00,117.1,117.18,117.08,117.1,63151.0,102.6906,102.7608,102.6731,102.6906,63151.0
2020-02-21 15:30:00,117.11,117.22,117.08,117.18,76809.0,102.6994,102.7958,102.6731,102.7608,76809.0
2020-02-21 15:40:00,117.17,117.27,117.11,117.14,94005.0,102.752,102.8397,102.6994,102.7257,94005.0
2020-02-21 15:50:00,117.07,117.13,116.92,117.0,279433.0,102.6643,102.7169,102.5327,102.6029,279433.0
2020-02-24 09:30:00,114.48,115.16,114.07,114.75,286138.0,100.393,100.9893,100.0334,100.6298,286138.0
2020-02-24 09:40:00,114.75,115.99,114.67,115.72,97654.0,100.6298,101.7172,100.5596,101.4804,97654.0
2020-02-24 09:50:00,115.72,115.93,115.55,115.93,81731.0,101.4804,101.6646,101.3313,101.6646,81731.0
2020-02-24 10:00:00,115.9,115.94,115.42,115.53,76133.0,101.6383,101.6733,101.2173,101.3138,76133.0
2020-02-24 10:10:00,115.51,115.66,115.45,115.45,67370.0,101.2962,101.4278,101.2436,101.2436,67370.0
2020-02-24 10:20:00,115.43,115.43,114.93,114.94,125540.0,101.2261,101.2261,100.7876,100.7964,125540.0
2020-02-24 10:30:00,114.93,115.05,114.66,114.72,108457.0,100.7876,100.8929,100.5508,100.6035,108457.0
2020-02-24 10:40:00,114.71,114.74,114.43,114.58,145570.0,100.5947,100.621,100.3491,100.4807,145570.0
2020-02-24 10:50:00,114.57,114.87,114.57,114.7,85844.0,100.4719,100.735,100.4719,100.5859,85844.0
2020-02-24 11:00:00,114.69,114.7,114.42,114.47,110667.0,100.5772,100.5859,100.3404,100.3842,110667.0
2020-02-24 11:10:00,114.47,114.69,114.35,114.54,43354.0,100.3842,100.5772,100.279,100.4456,43354.0
2020-02-24 11:20:00,114.54,114.58,114.32,114.41,92307.0,100.4456,100.4807,100.2527,100.3316,92307.0
2020-02-24 11:30:00,114.4,114.52,114.33,114.43,85176.0,100.3228,100.4281,100.2615,100.3491,85176.0
2020-02-24 11:40:00,114.42,114.42,114.21,114.3,60857.0,100.3404,100.3404,100.1562,100.2351,60857.0
2020-02-24 11:50:00,114.3,114.36,114.06,114.07,61495.0,100.2351,100.2878,100.0247,100.0334,61495.0
2020-02-24 12:00:00,114.04,114.07,113.54,113.57,60472.0,100.0071,100.0334,99.5687,99.595,60472.0
2020-02-24 12:10:00,113.56,113.79,113.5,113.74,57450.0,99.5862,99.7879,99.5336,99.7441,57450.0
2020-02-24 12:20:00,113.73,113.78,113.57,113.6,44952.0,99.7353,99.7791,99.595,99.6213,44952.0
2020-02-24 12:30:00,113.59,113.71,113.47,113.69,52965.0,99.6125,99.7177,99.5073,99.7002,52965.0
2020-02-24 12:40:00,113.69,113.82,113.62,113.66,40138.0,99.7002,99.8142,99.6388,99.6739,40138.0
2020-02-24 12:50:00,113.66,113.75,113.39,113.45,72746.0,99.6739,99.7528,99.4371,99.4897,72746.0
2020-02-24 13:00:00,113.45,113.47,113.19,113.22,100872.0,99.4897,99.5073,99.2617,99.288,100872.0
2020-02-24 13:10:00,113.22,113.3,113.12,113.24,66129.0,99.288,99.3582,99.2003,99.3056,66129.0
2020-02-24 13:20:00,113.23,113.59,113.13,113.59,55424.0,99.2968,99.6125,99.2091,99.6125,55424.0
2020-02-24 13:30:00,113.57,113.75,113.55,113.71,68264.0,99.595,99.7528,99.5774,99.7177,68264.0
2020-02-24 13:40:00,113.7,113.75,113.62,113.63,53834.0,99.709,99.7528,99.6388,99.6476,53834.0
2020-02-24 13:50:00,113.69,113.8,113.66,113.78,75397.0,99.7002,99.7967,99.6739,99.7791,75397.0
2020-02-24 14:00:00,113.78,113.93,113.7,113.78,84962.0,99.7791,99.9107,99.709,99.7791,84962.0
2020-02-24 14:10:00,113.83,113.86,113.66,113.76,42629.0,99.823,99.8493,99.6739,99.7616,42629.0
2020-02-24 14:20:00,113.79,114.27,113.78,114.22,41296.0,99.7879,100.2088,99.7791,100.165,41296.0
2020-02-24 14:30:00,114.25,114.27,113.94,114.05,57822.0,100.1913,100.2088,99.9194,100.0159,57822.0
2020-02-24 14:40:00,114.05,114.12,113.96,114.09,44140.0,100.0159,100.0773,99.937,100.051,44140.0
2020-02-24 14:50:00,114.11,114.37,114.03,114.27,63740.0,100.0685,100.2965,99.9984,100.2088,63740.0
2020-02-24 15:00:00,114.28,114.5,114.28,114.45,72046.0,100.2176,100.4105,100.2176,100.3667,72046.0
2020-02-24 15:10:00,114.46,114.47,114.11,114.18,47786.0,100.3755,100.3842,100.0685,100.1299,47786.0
2020-02-24 15:20:00,114.17,114.23,114.02,114.03,63942.0,100.1211,100.1738,99.9896,99.9984,63942.0
2020-02-24 15:30:00,114.04,114.09,113.9,113.96,108224.0,100.0071,100.051,99.8844,99.937,108224.0
2020-02-24 15:40:00,113.96,114.23,113.92,114.22,158408.0,99.937,100.1738,99.9019,100.165,158408.0
2020-02-24 15:50:00,114.23,114.32,113.72,113.83,421226.0,100.1738,100.2527,99.7265,99.823,421226.0
2020-02-25 09:30:00,114.19,115.15,114.18,114.93,169098.0,100.1387,100.9805,100.1299,100.7876,169098.0
2020-02-25 09:40:00,114.9,114.92,114.05,114.25,102414.0,100.7613,100.7789,100.0159,100.1913,102414.0
2020-02-25 09:50:00,114.3,114.55,114.06,114.49,58427.0,100.2351,100.4544,100.0247,100.4018,58427.0
2020-02-25 10:00:00,114.47,114.93,114.43,114.79,87296.0,100.3842,100.7876,100.3491,100.6648,87296.0
2020-02-25 10:10:00,114.75,114.86,114.28,114.29,76816.0,100.6298,100.7262,100.2176,100.2264,76816.0
2020-02-25 10:20:00,114.31,114.42,113.8,113.84,144996.0,100.2439,100.3404,99.7967,99.8317,144996.0
2020-02-25 10:30:00,113.83,114.02,113.64,113.75,81113.0,99.823,99.9896,99.6564,99.7528,81113.0
2020-02-25 10:40:00,113.71,114.0,113.61,113.65,66738.0,99.7177,99.9721,99.63,99.6651,66738.0
2020-02-25 10:50:00,113.65,113.8,113.23,113.78,79362.0,99.6651,99.7967,99.2968,99.7791,79362.0
2020-02-25 11:00:00,113.78,113.91,113.33,113.41,53625.0,99.7791,99.8931,99.3845,99.4547,53625.0
2020-02-25 11:10:00,113.35,113.74,113.11,113.25,61076.0,99.402,99.7441,99.1916,99.3143,61076.0
2020-02-25 11:20:00,113.3,113.61,113.09,113.54,71858.0,99.3582,99.63,99.174,99.5687,71858.0
2020-02-25 11:30:00,113.52,113.76,113.36,113.73,51601.0,99.5511,99.7616,99.4108,99.7353,51601.0
2020-02-25 11:40:00,113.73,113.99,113.48,113.78,36075.0,99.7353,99.9633,99.516,99.7791,36075.0
2020-02-25 11:50:00,113.78,113.93,113.68,113.74,33452.0,99.7791,99.9107,99.6914,99.7441,33452.0
2020-02-25 12:00:00,113.74,113.83,113.47,113.59,54059.0,99.7441,99.823,99.5073,99.6125,54059.0
2020-02-25 12:10:00,113.59,113.7,113.25,113.3,34721.0,99.6125,99.709,99.3143,99.3582,34721.0
2020-02-25 12:20:00,113.3,113.4,113.19,113.3,46151.0,99.3582,99.4459,99.2617,99.3582,46151.0
2020-02-25 12:30:00,113.3,113.58,113.3,113.48,27565.0,99.3582,99.6037,99.3582,99.516,27565.0
2020-02-25 12:40:00,113.47,113.48,112.95,113.0,71334.0,99.5073,99.516,99.0513,99.0951,71334.0
2020-02-25 12:50:00,112.98,113.13,112.94,113.07,34933.0,99.0776,99.2091,99.0425,99.1565,34933.0
2020-02-25 13:00:00,113.05,113.17,112.83,113.08,74542.0,99.139,99.2442,98.946,99.1653,74542.0
2020-02-25 13:10:00,113.08,113.17,112.77,112.83,62090.0,99.1653,99.2442,98.8934,98.946,62090.0
2020-02-25 13:20:00,112.82,112.98,112.8,112.89,55406.0,98.9373,99.0776,98.9197,98.9986,55406.0
2020-02-25 13:30:00,112.88,112.88,112.56,112.57,82913.0,98.9899,98.9899,98.7093,98.718,82913.0
2020-02-25 13:40:00,112.55,112.81,112.45,112.68,57792.0,98.7005,98.9285,98.6128,98.8145,57792.0
2020-02-25 13:50:00,112.67,112.86,112.52,112.54,52436.0,98.8057,98.9723,98.6742,98.6917,52436.0
2020-02-25 14:00:00,112.53,112.71,112.23,112.34,133126.0,98.6829,98.8408,98.4199,98.5163,133126.0
2020-02-25 14:10:00,112.37,112.65,112.21,112.3,136720.0,98.5426,98.7882,98.4023,98.4812,136720.0
2020-02-25 14:20:00,112.28,112.49,111.66,111.78,129875.0,98.4637,98.6479,97.92,98.0252,129875.0
2020-02-25 14:30:00,111.77,111.96,111.63,111.78,122096.0,98.0165,98.1831,97.8937,98.0252,122096.0
2020-02-25 14:40:00,111.76,112.14,111.73,111.95,128665.0,98.0077,98.3409,97.9814,98.1743,128665.0
2020-02-25 14:50:00,111.95,112.19,111.85,112.05,72325.0,98.1743,98.3848,98.0866,98.262,72325.0
2020-02-25 15:00:00,112.06,112.5,112.06,112.16,47703.0,98.2708,98.6566,98.2708,98.3585,47703.0
2020-02-25 15:10:00,112.16,112.2,111.84,111.91,75792.0,98.3585,98.3936,98.0779,98.1392,75792.0
2020-02-25 15:20:00,111.94,112.11,111.75,111.96,132774.0,98.1655,98.3146,97.9989,98.1831,132774.0
2020-02-25 15:30:00,111.96,111.96,111.67,111.83,138205.0,98.1831,98.1831,97.9288,98.0691,138205.0
2020-02-25 15:40:00,111.82,112.21,111.78,111.91,127745.0,98.0603,98.4023,98.0252,98.1392,127745.0
2020-02-25 15:50:00,111.87,111.94,111.7,111.75,349991.0,98.1042,98.1655,97.9551,97.9989,349991.0
2020-02-26 09:30:00,112.18,112.23,111.27,111.73,147341.0,98.376,98.4199,97.578,97.9814,147341.0
2020-02-26 09:40:00,111.76,112.52,111.73,112.22,95226.0,98.0077,98.6742,97.9814,98.4111,95226.0
2020-02-26 09:50:00,112.2,112.2,111.64,111.87,103184.0,98.3936,98.3936,97.9025,98.1042,103184.0
2020-02-26 10:00:00,111.88,111.94,111.59,111.72,125667.0,98.1129,98.1655,97.8586,97.9726,125667.0
2020-02-26 10:10:00,111.76,112.1,111.42,112.01,76800.0,98.0077,98.3059,97.7095,98.2269,76800.0
2020-02-26 10:20:00,112.01,112.14,111.77,111.85,87904.0,98.2269,98.3409,98.0165,98.0866,87904.0
2020-02-26 10:30:00,111.89,112.19,111.85,112.1,71557.0,98.1217,98.3848,98.0866,98.3059,71557.0
2020-02-26 10:40:00,112.12,112.49,112.12,112.38,59426.0,98.3234,98.6479,98.3234,98.5514,59426.0
2020-02-26 10:50:00,112.38,112.6,112.24,112.33,54463.0,98.5514,98.7443,98.4286,98.5076,54463.0
2020-02-26 11:00:00,112.32,112.41,112.21,112.22,72873.0,98.4988,98.5777,98.4023,98.4111,72873.0
2020-02-26 11:10:00,112.23,112.58,112.13,112.58,50307.0,98.4199,98.7268,98.3322,98.7268,50307.0
2020-02-26 11:20:00,112.6,112.71,112.52,112.64,41049.0,98.7443,98.8408,98.6742,98.7794,41049.0
2020-02-26 11:30:00,112.6,112.63,112.16,112.28,58441.0,98.7443,98.7706,98.3585,98.4637,58441.0
2020-02-26 11:40:00,112.25,112.35,112.0,112.04,43366.0,98.4374,98.5251,98.2182,98.2532,43366.0
2020-02-26 11:50:00,112.05,112.07,111.8,112.0,62216.0,98.262,98.2795,98.0428,98.2182,62216.0
2020-02-26 12:00:00,111.99,112.08,111.46,111.56,59265.0,98.2094,98.2883,97.7446,97.8323,59265.0
2020-02-26 12:10:00,111.54,111.61,111.3,111.57,61830.0,97.8148,97.8762,97.6043,97.8411,61830.0
2020-02-26 12:20:00,111.58,111.81,111.54,111.6,43630.0,97.8498,98.0515,97.8148,97.8674,43630.0
2020-02-26 12:30:00,111.66,111.9,111.6,111.64,40618.0,97.92,98.1305,97.8674,97.9025,40618.0
2020-02-26 12:40:00,111.62,111.8,111.56,111.61,30877.0,97.8849,98.0428,97.8323,97.8762,30877.0
2020-02-26 12:50:00,111.61,111.67,111.29,111.48,37397.0,97.8762,97.9288,97.5955,97.7621,37397.0
2020-02-26 13:00:00,111.51,111.62,111.38,111.43,81689.0,97.7885,97.8849,97.6745,97.7183,81689.0
2020-02-26 13:10:00,111.43,111.51,111.31,111.31,33815.0,97.7183,97.7885,97.6131,97.6131,33815.0
2020-02-26 13:20:00,111.34,111.52,111.3,111.42,50222.0,97.6394,97.7972,97.6043,97.7095,50222.0
2020-02-26 13:30:00,111.39,111.4,110.79,110.79,134561.0,97.6832,97.692,97.1571,97.1571,134561.0
2020-02-26 13:40:00,110.73,110.99,110.29,110.78,108270.0,97.1044,97.3324,96.7186,97.1483,108270.0
2020-02-26 13:50:00,110.71,110.84,110.47,110.51,188550.0,97.0869,97.2009,96.8764,96.9115,188550.0
2020-02-26 14:00:00,110.5,110.95,110.3,110.6,68537.0,96.9027,97.2974,96.7274,96.9904,68537.0
2020-02-26 14:10:00,110.63,110.96,110.54,110.58,42204.0,97.0167,97.3061,96.9378,96.9729,42204.0
2020-02-26 14:20:00,110.59,110.98,110.59,110.7,39173.0,96.9817,97.3237,96.9817,97.0781,39173.0
2020-02-26 14:30:00,110.7,110.9,110.55,110.73,40187.0,97.0781,97.2535,96.9466,97.1044,40187.0
2020-02-26 14:40:00,110.73,110.75,110.46,110.54,47284.0,97.1044,97.122,96.8677,96.9378,47284.0
2020-02-26 14:50:00,110.56,110.62,110.34,110.54,56102.0,96.9554,97.008,96.7624,96.9378,56102.0
2020-02-26 15:00:00,110.55,110.87,110.54,110.78,49011.0,96.9466,97.2272,96.9378,97.1483,49011.0
2020-02-26 15:10:00,110.81,111.06,110.68,110.87,43581.0,97.1746,97.3938,97.0606,97.2272,43581.0
2020-02-26 15:20:00,110.89,110.91,110.65,110.78,73061.0,97.2448,97.2623,97.0343,97.1483,73061.0
2020-02-26 15:30:00,110.8,110.88,110.63,110.86,91966.0,97.1658,97.236,97.0167,97.2184,91966.0
2020-02-26 15:40:00,110.86,110.92,110.66,110.71,96001.0,97.2184,97.2711,97.0431,97.0869,96001.0
2020-02-26 15:50:00,110.73,110.84,110.61,110.66,228320.0,97.1044,97.2009,96.9992,97.0431,228320.0
2020-02-27 09:30:00,108.02,108.67,107.48,107.88,339816.0,94.7279,95.2979,94.2544,94.6051,339816.0
2020-02-27 09:40:00,107.83,107.92,106.5,106.63,248227.0,94.5613,94.6402,93.3949,93.509,248227.0
2020-02-27 09:50:00,106.68,107.23,106.37,106.56,165804.0,93.5528,94.0351,93.2809,93.4476,165804.0
2020-02-27 10:00:00,106.49,106.82,105.57,105.63,240928.0,93.3862,93.6756,92.5794,92.632,240928.0
2020-02-27 10:10:00,105.64,106.44,105.54,105.92,155430.0,92.6408,93.3423,92.5531,92.8863,155430.0
2020-02-27 10:20:00,105.89,106.13,105.71,105.82,161524.0,92.86,93.0705,92.7022,92.7986,161524.0
2020-02-27 10:30:00,105.8,106.22,105.61,106.22,141100.0,92.7811,93.1494,92.6145,93.1494,141100.0
2020-02-27 10:40:00,106.19,106.45,105.92,106.24,110964.0,93.1231,93.3511,92.8863,93.1669,110964.0
2020-02-27 10:50:00,106.21,106.83,106.16,106.83,120537.0,93.1406,93.6843,93.0968,93.6843,120537.0
2020-02-27 11:00:00,106.81,107.23,106.78,107.23,83005.0,93.6668,94.0351,93.6405,94.0351,83005.0
2020-02-27 11:10:00,107.24,107.24,106.75,107.11,55636.0,94.0439,94.0439,93.6142,93.9299,55636.0
2020-02-27 11:20:00,107.12,107.2,106.72,106.77,77012.0,93.9387,94.0088,93.5879,93.6317,77012.0
2020-02-27 11:30:00,106.77,107.28,106.69,106.87,83550.0,93.6317,94.079,93.5616,93.7194,83550.0
2020-02-27 11:40:00,106.83,107.25,106.66,107.15,62002.0,93.6843,94.0527,93.5353,93.965,62002.0
2020-02-27 11:50:00,107.16,107.75,107.03,107.69,80273.0,93.9737,94.4911,93.8597,94.4385,80273.0
2020-02-27 12:00:00,107.66,108.23,107.62,108.16,76793.0,94.4122,94.9121,94.3771,94.8507,76793.0
2020-02-27 12:10:00,108.16,108.34,107.94,108.3,55424.0,94.8507,95.0085,94.6578,94.9735,55424.0
2020-02-27 12:20:00,108.26,108.8,108.25,108.75,227733.0,94.9384,95.4119,94.9296,95.3681,227733.0
2020-02-27 12:30:00,108.73,109.13,108.66,109.09,97657.0,95.3505,95.7013,95.2892,95.6662,97657.0
2020-02-27 12:40:00,109.07,109.17,108.78,109.02,87820.0,95.6487,95.7364,95.3944,95.6049,87820.0
2020-02-27 12:50:00,108.99,109.05,108.6,108.69,34329.0,95.5785,95.6312,95.2365,95.3155,34329.0
2020-02-27 13:00:00,108.7,109.25,108.51,109.2,47233.0,95.3242,95.8066,95.1576,95.7627,47233.0
2020-02-27 13:10:00,109.18,109.38,108.94,109.03,61909.0,95.7452,95.9206,95.5347,95.6136,61909.0
2020-02-27 13:20:00,109.03,109.07,108.35,108.5,80379.0,95.6136,95.6487,95.0173,95.1488,80379.0
2020-02-27 13:30:00,108.55,108.8,108.24,108.39,53585.0,95.1927,95.4119,94.9208,95.0524,53585.0
2020-02-27 13:40:00,108.47,108.53,107.74,107.99,76747.0,95.1225,95.1752,94.4824,94.7016,76747.0
2020-02-27 13:50:00,108.02,108.49,107.6,107.78,75848.0,94.7279,95.1401,94.3596,94.5174,75848.0
2020-02-27 14:00:00,107.74,107.74,107.23,107.35,86230.0,94.4824,94.4824,94.0351,94.1404,86230.0
2020-02-27 14:10:00,107.32,107.57,107.11,107.13,64529.0,94.114,94.3333,93.9299,93.9474,64529.0
2020-02-27 14:20:00,107.14,107.63,107.02,107.5,58818.0,93.9562,94.3859,93.851,94.2719,58818.0
2020-02-27 14:30:00,107.49,107.5,107.14,107.14,46723.0,94.2631,94.2719,93.9562,93.9562,46723.0
2020-02-27 14:40:00,107.15,107.31,107.0,107.17,52284.0,93.965,94.1053,93.8334,93.9825,52284.0
2020-02-27 14:50:00,107.18,107.23,106.95,107.02,113254.0,93.9913,94.0351,93.7896,93.851,113254.0
2020-02-27 15:00:00,107.0,107.36,106.95,107.32,174688.0,93.8334,94.1491,93.7896,94.114,174688.0
2020-02-27 15:10:00,107.36,107.46,106.99,107.03,63867.0,94.1491,94.2368,93.8247,93.8597,63867.0
2020-02-27 15:20:00,107.05,107.1,106.71,106.71,82535.0,93.8773,93.9211,93.5791,93.5791,82535.0
2020-02-27 15:30:00,106.72,106.76,106.26,106.34,96593.0,93.5879,93.623,93.1845,93.2546,96593.0
2020-02-27 15:40:00,106.32,106.86,106.28,106.73,202381.0,93.2371,93.7107,93.202,93.5966,202381.0
2020-02-27 15:50:00,106.71,106.72,105.56,105.57,377081.0,93.5791,93.5879,92.5706,92.5794,377081.0
2020-02-28 09:30:00,102.21,104.14,101.71,103.81,462850.0,89.6328,91.3254,89.1944,91.036,462850.0
2020-02-28 09:40:00,103.79,104.2,102.97,102.97,245570.0,91.0184,91.378,90.2993,90.2993,245570.0
2020-02-28 09:50:00,102.9,103.16,101.62,101.92,233264.0,90.2379,90.4659,89.1154,89.3785,233264.0
2020-02-28 10:00:00,101.91,102.05,100.74,101.56,278764.0,89.3698,89.4925,88.3437,89.0628,278764.0
2020-02-28 10:10:00,101.55,101.81,100.9,101.71,219806.0,89.0541,89.2821,88.484,89.1944,219806.0
2020-02-28 10:20:00,101.74,101.98,100.82,100.93,346345.0,89.2207,89.4311,88.4139,88.5103,346345.0
2020-02-28 10:30:00,100.85,101.76,100.8,101.45,169764.0,88.4402,89.2382,88.3963,88.9664,169764.0
2020-02-28 10:40:00,101.52,101.83,101.36,101.47,171488.0,89.0277,89.2996,88.8874,88.9839,171488.0
2020-02-28 10:50:00,101.45,102.13,101.42,101.74,128400.0,88.9664,89.5627,88.9401,89.2207,128400.0
2020-02-28 11:00:00,101.7,101.79,101.08,101.18,159173.0,89.1856,89.2645,88.6419,88.7296,159173.0
2020-02-28 11:10:00,101.18,102.0,101.18,102.0,130165.0,88.7296,89.4487,88.7296,89.4487,130165.0
2020-02-28 11:20:00,102.02,102.3,101.77,102.23,121667.0,89.4662,89.7118,89.247,89.6504,121667.0
2020-02-28 11:30:00,102.26,103.04,102.23,102.96,153298.0,89.6767,90.3607,89.6504,90.2906,153298.0
2020-02-28 11:40:00,102.93,103.5,102.6,102.91,189587.0,90.2642,90.7641,89.9749,90.2467,189587.0
2020-02-28 11:50:00,102.94,103.07,102.34,102.55,100753.0,90.273,90.387,89.7468,89.931,100753.0
2020-02-28 12:00:00,102.56,102.75,102.15,102.42,115575.0,89.9398,90.1064,89.5802,89.817,115575.0
2020-02-28 12:10:00,102.44,102.51,102.08,102.4,67106.0,89.8345,89.8959,89.5188,89.7995,67106.0
2020-02-28 12:20:00,102.42,102.64,102.11,102.64,65052.0,89.817,90.0099,89.5451,90.0099,65052.0
2020-02-28 12:30:00,102.65,103.21,102.6,102.97,73253.0,90.0187,90.5098,89.9749,90.2993,73253.0
2020-02-28 12:40:00,102.91,103.19,102.38,102.67,70020.0,90.2467,90.4923,89.7819,90.0362,70020.0
2020-02-28 12:50:00,102.67,103.18,102.55,103.08,87161.0,90.0362,90.4835,89.931,90.3958,87161.0
2020-02-28 13:00:00,103.05,103.5,102.7,102.96,67384.0,90.3695,90.7641,90.0625,90.2906,67384.0
2020-02-28 13:10:00,102.91,102.92,102.01,102.46,84188.0,90.2467,90.2555,89.4575,89.8521,84188.0
2020-02-28 13:20:00,102.44,102.6,102.1,102.13,67321.0,89.8345,89.9749,89.5364,89.5627,67321.0
2020-02-28 13:30:00,102.11,102.2,101.81,101.87,107728.0,89.5451,89.6241,89.2821,89.3347,107728.0
2020-02-28 13:40:00,101.85,102.06,101.68,101.98,155096.0,89.3171,89.5013,89.1681,89.4311,155096.0
2020-02-28 13:50:00,101.99,102.01,101.62,101.77,92785.0,89.4399,89.4575,89.1154,89.247,92785.0
2020-02-28 14:00:00,101.78,101.82,101.53,101.6,111120.0,89.2558,89.2908,89.0365,89.0979,111120.0
2020-02-28 14:10:00,101.61,101.83,101.53,101.73,94182.0,89.1067,89.2996,89.0365,89.2119,94182.0
2020-02-28 14:20:00,101.72,101.89,101.4,101.5,120534.0,89.2031,89.3522,88.9225,89.0102,120534.0
2020-02-28 14:30:00,101.51,102.22,101.46,101.57,92753.0,89.019,89.6416,88.9751,89.0716,92753.0
2020-02-28 14:40:00,101.59,102.6,101.54,102.45,101274.0,89.0891,89.9749,89.0453,89.8433,101274.0
2020-02-28 14:50:00,102.46,102.74,101.96,102.28,109600.0,89.8521,90.0976,89.4136,89.6942,109600.0
2020-02-28 15:00:00,102.27,102.34,101.43,101.54,125589.0,89.6855,89.7468,88.9488,89.0453,125589.0
2020-02-28 15:10:00,101.57,102.06,101.46,101.94,156841.0,89.0716,89.5013,88.9751,89.3961,156841.0
2020-02-28 15:20:00,101.95,102.08,101.31,101.34,209496.0,89.4048,89.5188,88.8436,88.8699,209496.0
2020-02-28 15:30:00,101.34,101.92,101.22,101.32,200443.0,88.8699,89.3785,88.7647,88.8524,200443.0
2020-02-28 15:40:00,101.34,102.01,101.11,101.92,266337.0,88.8699,89.4575,88.6682,89.3785,266337.0
2020-02-28 15:50:00,101.91,103.12,101.54,103.12,513583.0,89.3698,90.4309,89.0453,90.4309,513583.0
2020-03-02 09:30:00,103.38,104.0,102.94,103.5,255741.0,90.6589,91.2026,90.273,90.7641,255741.0
2020-03-02 09:40:00,103.4,104.16,103.27,104.0,203286.0,90.6764,91.3429,90.5624,91.2026,203286.0
2020-03-02 09:50:00,104.0,105.57,103.83,105.16,474455.0,91.2026,92.5794,91.0535,92.2198,474455.0
2020-03-02 10:00:00,105.16,105.54,104.6,104.75,308545.0,92.2198,92.5531,91.7287,91.8603,308545.0
2020-03-02 10:10:00,104.71,105.8,104.6,105.31,189935.0,91.8252,92.7811,91.7287,92.3514,189935.0
2020-03-02 10:20:00,105.34,105.74,105.07,105.71,159502.0,92.3777,92.7285,92.1409,92.7022,159502.0
2020-03-02 10:30:00,105.7,106.33,105.29,106.26,168525.0,92.6934,93.2459,92.3338,93.1845,168525.0
2020-03-02 10:40:00,106.31,106.92,106.24,106.55,175652.0,93.2283,93.7633,93.1669,93.4388,175652.0
2020-03-02 10:50:00,106.51,106.67,105.89,105.89,188437.0,93.4037,93.544,92.86,92.86,188437.0
2020-03-02 11:00:00,105.9,106.7,105.85,106.52,148086.0,92.8688,93.5703,92.8249,93.4125,148086.0
2020-03-02 11:10:00,106.48,107.28,106.45,106.92,142153.0,93.3774,94.079,93.3511,93.7633,142153.0
2020-03-02 11:20:00,106.93,107.65,106.91,107.39,127148.0,93.772,94.4034,93.7545,94.1754,127148.0
2020-03-02 11:30:00,107.49,108.03,107.34,107.85,146248.0,94.2631,94.7367,94.1316,94.5788,146248.0
2020-03-02 11:40:00,107.86,107.86,106.92,107.07,180153.0,94.5876,94.5876,93.7633,93.8948,180153.0
2020-03-02 11:50:00,107.11,107.73,107.04,107.7,110386.0,93.9299,94.4736,93.8685,94.4473,110386.0
2020-03-02 12:00:00,107.69,107.81,107.57,107.68,136674.0,94.4385,94.5438,94.3333,94.4297,136674.0
2020-03-02 12:10:00,107.71,107.95,107.46,107.49,149428.0,94.4561,94.6665,94.2368,94.2631,149428.0
2020-03-02 12:20:00,107.48,107.48,106.92,107.24,97160.0,94.2544,94.2544,93.7633,94.0439,97160.0
2020-03-02 12:30:00,107.21,107.44,107.09,107.35,80649.0,94.0176,94.2193,93.9123,94.1404,80649.0
2020-03-02 12:40:00,107.38,107.64,107.23,107.57,114621.0,94.1667,94.3947,94.0351,94.3333,114621.0
2020-03-02 12:50:00,107.57,107.81,107.5,107.76,87638.0,94.3333,94.5438,94.2719,94.4999,87638.0
2020-03-02 13:00:00,107.79,107.92,107.51,107.61,86484.0,94.5262,94.6402,94.2807,94.3684,86484.0
2020-03-02 13:10:00,107.6,107.77,106.81,106.84,97280.0,94.3596,94.5087,93.6668,93.6931,97280.0
2020-03-02 13:20:00,106.88,107.02,106.76,106.92,84437.0,93.7282,93.851,93.623,93.7633,84437.0
2020-03-02 13:30:00,106.94,107.07,106.7,107.03,112420.0,93.7808,93.8948,93.5703,93.8597,112420.0
2020-03-02 13:40:00,107.04,107.12,106.77,106.85,89234.0,93.8685,93.9387,93.6317,93.7019,89234.0
2020-03-02 13:50:00,106.85,107.05,106.53,106.98,110655.0,93.7019,93.8773,93.4213,93.8159,110655.0
2020-03-02 14:00:00,106.98,107.23,106.92,107.13,89340.0,93.8159,94.0351,93.7633,93.9474,89340.0
2020-03-02 14:10:00,107.15,107.15,106.86,106.88,74497.0,93.965,93.965,93.7107,93.7282,74497.0
2020-03-02 14:20:00,106.89,107.09,106.33,106.36,111014.0,93.737,93.9123,93.2459,93.2722,111014.0
2020-03-02 14:30:00,106.34,106.5,105.9,105.91,123244.0,93.2546,93.3949,92.8688,92.8775,123244.0
2020-03-02 14:40:00,105.91,106.17,105.51,106.16,138644.0,92.8775,93.1056,92.5268,93.0968,138644.0
2020-03-02 14:50:00,106.14,106.34,105.7,105.81,93476.0,93.0792,93.2546,92.6934,92.7899,93476.0
2020-03-02 15:00:00,105.82,106.64,105.78,106.53,146126.0,92.7986,93.5177,92.7635,93.4213,146126.0
2020-03-02 15:10:00,106.52,107.09,106.45,106.84,174859.0,93.4125,93.9123,93.3511,93.6931,174859.0
2020-03-02 15:20:00,106.85,107.46,106.81,107.42,162340.0,93.7019,94.2368,93.6668,94.2017,162340.0
2020-03-02 15:30:00,107.43,107.98,107.3,107.95,202684.0,94.2105,94.6928,94.0965,94.6665,202684.0
2020-03-02 15:40:00,107.96,108.6,107.82,108.56,274406.0,94.6753,95.2365,94.5525,95.2015,274406.0
2020-03-02 15:50:00,108.59,109.44,108.56,109.08,602032.0,95.2278,95.9732,95.2015,95.6575,602032.0
2020-03-03 09:30:00,112.0,112.2,108.6,110.0,601230.0,98.2182,98.3936,95.2365,96.4643,601230.0
2020-03-03 09:40:00,109.91,110.35,108.74,109.05,321469.0,96.3853,96.7712,95.3593,95.6312,321469.0
2020-03-03 09:50:00,108.99,108.99,106.26,107.29,427769.0,95.5785,95.5785,93.1845,94.0877,427769.0
2020-03-03 10:00:00,107.29,110.49,107.28,108.82,498972.0,94.0877,96.894,94.079,95.4295,498972.0
2020-03-03 10:10:00,108.81,109.0,106.43,107.54,317370.0,95.4207,95.5873,93.3336,94.307,317370.0
2020-03-03 10:20:00,107.54,107.89,106.66,106.69,217017.0,94.307,94.6139,93.5353,93.5616,217017.0
2020-03-03 10:30:00,106.65,107.94,106.25,107.33,230580.0,93.5265,94.6578,93.1757,94.1228,230580.0
2020-03-03 10:40:00,107.34,108.78,107.27,107.36,176534.0,94.1316,95.3944,94.0702,94.1491,176534.0
2020-03-03 10:50:00,107.42,107.5,106.48,106.48,237629.0,94.2017,94.2719,93.3774,93.3774,237629.0
2020-03-03 11:00:00,106.48,106.66,105.74,106.02,245536.0,93.3774,93.5353,92.7285,92.974,245536.0
2020-03-03 11:10:00,106.0,106.05,104.91,105.47,154776.0,92.9565,93.0003,92.0006,92.4917,154776.0
2020-03-03 11:20:00,105.42,105.57,104.12,104.75,264913.0,92.4478,92.5794,91.3078,91.8603,264913.0
2020-03-03 11:30:00,104.55,106.15,104.38,106.03,205538.0,91.6849,93.088,91.5358,92.9828,205538.0
2020-03-03 11:40:00,106.07,106.39,105.58,105.84,200369.0,93.0179,93.2985,92.5882,92.8162,200369.0
2020-03-03 11:50:00,105.84,107.0,105.84,106.84,132090.0,92.8162,93.8334,92.8162,93.6931,132090.0
2020-03-03 12:00:00,106.81,106.94,106.51,106.77,175775.0,93.6668,93.7808,93.4037,93.6317,175775.0
2020-03-03 12:10:00,106.79,106.91,105.34,105.34,138630.0,93.6493,93.7545,92.3777,92.3777,138630.0
2020-03-03 12:20:00,105.33,106.33,105.16,105.87,220706.0,92.3689,93.2459,92.2198,92.8425,220706.0
2020-03-03 12:30:00,105.88,105.97,105.51,105.83,90842.0,92.8512,92.9302,92.5268,92.8074,90842.0
2020-03-03 12:40:00,105.8,106.6,105.51,106.31,93372.0,92.7811,93.4826,92.5268,93.2283,93372.0
2020-03-03 12:50:00,106.35,106.43,106.02,106.12,93906.0,93.2634,93.3336,92.974,93.0617,93906.0
2020-03-03 13:00:00,106.07,106.16,105.28,105.81,80988.0,93.0179,93.0968,92.3251,92.7899,80988.0
2020-03-03 13:10:00,105.79,106.0,105.04,105.04,78804.0,92.7723,92.9565,92.1146,92.1146,78804.0
2020-03-03 13:20:00,105.07,105.19,104.3,104.63,172918.0,92.1409,92.2461,91.4657,91.7551,172918.0
2020-03-03 13:30:00,104.64,104.85,104.25,104.59,128482.0,91.7638,91.948,91.4218,91.72,128482.0
2020-03-03 13:40:00,104.56,104.75,104.23,104.23,133193.0,91.6937,91.8603,91.4043,91.4043,133193.0
2020-03-03 13:50:00,104.23,104.47,104.09,104.2,121530.0,91.4043,91.6147,91.2815,91.378,121530.0
2020-03-03 14:00:00,104.18,104.48,103.96,103.98,166461.0,91.3604,91.6235,91.1675,91.185,166461.0
2020-03-03 14:10:00,104.01,104.88,103.98,104.13,119581.0,91.2113,91.9743,91.185,91.3166,119581.0
2020-03-03 14:20:00,104.11,104.95,104.0,104.72,121563.0,91.299,92.0357,91.2026,91.834,121563.0
2020-03-03 14:30:00,104.67,105.01,104.45,104.5,101729.0,91.7901,92.0883,91.5972,91.6411,101729.0
2020-03-03 14:40:00,104.49,105.24,104.39,105.07,129829.0,91.6323,92.29,91.5446,92.1409,129829.0
2020-03-03 14:50:00,105.11,105.59,104.92,105.47,122924.0,92.176,92.5969,92.0094,92.4917,122924.0
2020-03-03 15:00:00,105.49,105.75,105.19,105.22,113972.0,92.5092,92.7372,92.2461,92.2725,113972.0
2020-03-03 15:10:00,105.22,106.13,105.18,106.06,126197.0,92.2725,93.0705,92.2374,93.0091,126197.0
2020-03-03 15:20:00,106.06,106.37,104.98,106.3,176197.0,93.0091,93.2809,92.062,93.2196,176197.0
2020-03-03 15:30:00,106.26,106.38,104.58,104.68,137090.0,93.1845,93.2897,91.7112,91.7989,137090.0
2020-03-03 15:40:00,104.73,106.15,104.68,105.45,165628.0,91.8428,93.088,91.7989,92.4742,165628.0
2020-03-03 15:50:00,105.35,106.0,105.06,105.84,427149.0,92.3865,92.9565,92.1321,92.8162,427149.0
2020-03-04 09:30:00,107.0,107.73,105.97,106.41,447971.0,93.8334,94.4736,92.9302,93.316,447971.0
2020-03-04 09:40:00,106.43,106.6,105.94,106.01,149216.0,93.3336,93.4826,92.9039,92.9652,149216.0
2020-03-04 09:50:00,106.01,106.22,104.91,104.99,207644.0,92.9652,93.1494,92.0006,92.0708,207644.0
2020-03-04 10:00:00,105.07,106.4,104.99,106.4,265866.0,92.1409,93.3073,92.0708,93.3073,265866.0
2020-03-04 10:10:00,106.34,107.25,106.25,107.23,135731.0,93.2546,94.0527,93.1757,94.0351,135731.0
2020-03-04 10:20:00,107.18,107.34,106.72,107.11,116954.0,93.9913,94.1316,93.5879,93.9299,116954.0
2020-03-04 10:30:00,107.08,107.15,105.65,105.77,144916.0,93.9036,93.965,92.6495,92.7548,144916.0
2020-03-04 10:40:00,105.76,105.97,105.31,105.63,302108.0,92.746,92.9302,92.3514,92.632,302108.0
2020-03-04 10:50:00,105.66,105.77,105.14,105.45,63133.0,92.6583,92.7548,92.2023,92.4742,63133.0
2020-03-04 11:00:00,105.42,105.79,105.12,105.41,62129.0,92.4478,92.7723,92.1848,92.4391,62129.0
2020-03-04 11:10:00,105.48,105.7,105.26,105.38,51522.0,92.5005,92.6934,92.3075,92.4128,51522.0
2020-03-04 11:20:00,105.38,105.46,105.04,105.25,74882.0,92.4128,92.4829,92.1146,92.2988,74882.0
2020-03-04 11:30:00,105.25,105.32,104.85,104.9,106359.0,92.2988,92.3602,91.948,91.9918,106359.0
2020-03-04 11:40:00,104.9,105.14,104.67,104.86,71829.0,91.9918,92.2023,91.7901,91.9568,71829.0
2020-03-04 11:50:00,104.88,105.12,104.81,104.81,52295.0,91.9743,92.1848,91.9129,91.9129,52295.0
2020-03-04 12:00:00,104.85,105.25,104.76,105.22,66744.0,91.948,92.2988,91.8691,92.2725,66744.0
2020-03-04 12:10:00,105.2,105.65,105.02,105.58,76063.0,92.2549,92.6495,92.0971,92.5882,76063.0
2020-03-04 12:20:00,105.58,105.81,105.5,105.74,61600.0,92.5882,92.7899,92.518,92.7285,61600.0
2020-03-04 12:30:00,105.77,106.15,105.74,105.76,65221.0,92.7548,93.088,92.7285,92.746,65221.0
2020-03-04 12:40:00,105.72,106.1,105.61,106.09,111891.0,92.7109,93.0442,92.6145,93.0354,111891.0
2020-03-04 12:50:00,106.09,106.59,106.04,106.58,198712.0,93.0354,93.4739,92.9916,93.4651,198712.0
2020-03-04 13:00:00,106.6,106.99,106.45,106.78,88374.0,93.4826,93.8247,93.3511,93.6405,88374.0
2020-03-04 13:10:00,106.77,107.15,106.65,107.1,52887.0,93.6317,93.965,93.5265,93.9211,52887.0
2020-03-04 13:20:00,107.1,107.48,107.02,107.39,92208.0,93.9211,94.2544,93.851,94.1754,92208.0
2020-03-04 13:30:00,107.38,107.42,106.56,106.56,79001.0,94.1667,94.2017,93.4476,93.4476,79001.0
2020-03-04 13:40:00,106.57,106.89,106.39,106.83,89989.0,93.4563,93.737,93.2985,93.6843,89989.0
2020-03-04 13:50:00,106.83,107.14,106.6,106.89,128658.0,93.6843,93.9562,93.4826,93.737,128658.0
2020-03-04 14:00:00,106.9,107.16,106.62,107.08,89623.0,93.7457,93.9737,93.5002,93.9036,89623.0
2020-03-04 14:10:00,107.08,107.48,106.95,107.41,73631.0,93.9036,94.2544,93.7896,94.193,73631.0
2020-03-04 14:20:00,107.43,107.53,107.16,107.34,68120.0,94.2105,94.2982,93.9737,94.1316,68120.0
2020-03-04 14:30:00,107.31,107.41,107.03,107.06,63875.0,94.1053,94.193,93.8597,93.886,63875.0
2020-03-04 14:40:00,107.08,107.31,106.97,107.17,73824.0,93.9036,94.1053,93.8071,93.9825,73824.0
2020-03-04 14:50:00,107.18,107.33,106.98,107.21,71383.0,93.9913,94.1228,93.8159,94.0176,71383.0
2020-03-04 15:00:00,107.21,107.47,107.11,107.24,72770.0,94.0176,94.2456,93.9299,94.0439,72770.0
2020-03-04 15:10:00,107.24,107.55,107.23,107.38,79256.0,94.0439,94.3157,94.0351,94.1667,79256.0
2020-03-04 15:20:00,107.38,107.73,107.38,107.72,94102.0,94.1667,94.4736,94.1667,94.4648,94102.0
2020-03-04 15:30:00,107.74,108.07,107.72,107.89,147664.0,94.4824,94.7718,94.4648,94.6139,147664.0
2020-03-04 15:40:00,107.9,107.94,107.26,107.46,152409.0,94.6227,94.6578,94.0614,94.2368,152409.0
2020-03-04 15:50:00,107.47,107.95,107.47,107.79,410346.0,94.2456,94.6665,94.2456,94.5262,410346.0
2020-03-05 09:30:00,105.64,106.55,105.25,106.15,230590.0,92.6408,93.4388,92.2988,93.088,230590.0
2020-03-05 09:40:00,106.11,106.39,105.75,106.31,102619.0,93.0529,93.2985,92.7372,93.2283,102619.0
2020-03-05 09:50:00,106.3,106.63,106.11,106.6,142363.0,93.2196,93.509,93.0529,93.4826,142363.0
2020-03-05 10:00:00,106.56,106.85,106.47,106.69,75617.0,93.4476,93.7019,93.3686,93.5616,75617.0
2020-03-05 10:10:00,106.67,107.43,106.64,107.39,125005.0,93.544,94.2105,93.5177,94.1754,125005.0
2020-03-05 10:20:00,107.38,107.81,106.86,106.99,134789.0,94.1667,94.5438,93.7107,93.8247,134789.0
2020-03-05 10:30:00,107.01,107.38,107.0,107.1,61668.0,93.8422,94.1667,93.8334,93.9211,61668.0
2020-03-05 10:40:00,107.13,107.51,107.13,107.3,67338.0,93.9474,94.2807,93.9474,94.0965,67338.0
2020-03-05 10:50:00,107.27,107.64,107.24,107.42,84078.0,94.0702,94.3947,94.0439,94.2017,84078.0
2020-03-05 11:00:00,107.44,107.87,107.32,107.86,53667.0,94.2193,94.5964,94.114,94.5876,53667.0
2020-03-05 11:10:00,107.84,108.23,107.76,108.21,58749.0,94.5701,94.9121,94.4999,94.8945,58749.0
2020-03-05 11:20:00,108.22,108.44,108.05,108.26,116409.0,94.9033,95.0962,94.7542,94.9384,116409.0
2020-03-05 11:30:00,108.29,108.38,107.76,107.81,72051.0,94.9647,95.0436,94.4999,94.5438,72051.0
2020-03-05 11:40:00,107.8,107.93,107.41,107.41,112330.0,94.535,94.649,94.193,94.193,112330.0
2020-03-05 11:50:00,107.41,107.52,107.03,107.29,62220.0,94.193,94.2894,93.8597,94.0877,62220.0
2020-03-05 12:00:00,107.3,107.49,106.9,106.97,105568.0,94.0965,94.2631,93.7457,93.8071,105568.0
2020-03-05 12:10:00,106.92,107.09,106.86,106.92,54631.0,93.7633,93.9123,93.7107,93.7633,54631.0
2020-03-05 12:20:00,106.93,107.13,106.7,106.8,67469.0,93.772,93.9474,93.5703,93.658,67469.0
2020-03-05 12:30:00,106.77,107.09,106.58,106.59,59879.0,93.6317,93.9123,93.4651,93.4739,59879.0
2020-03-05 12:40:00,106.59,106.65,106.22,106.55,77951.0,93.4739,93.5265,93.1494,93.4388,77951.0
2020-03-05 12:50:00,106.52,106.61,106.31,106.32,55682.0,93.4125,93.4914,93.2283,93.2371,55682.0
2020-03-05 13:00:00,106.31,106.35,105.9,105.95,66147.0,93.2283,93.2634,92.8688,92.9126,66147.0
2020-03-05 13:10:00,105.98,106.04,105.64,105.78,75531.0,92.9389,92.9916,92.6408,92.7635,75531.0
2020-03-05 13:20:00,105.76,105.87,105.46,105.69,283586.0,92.746,92.8425,92.4829,92.6846,283586.0
2020-03-05 13:30:00,105.66,105.98,105.56,105.7,85362.0,92.6583,92.9389,92.5706,92.6934,85362.0
2020-03-05 13:40:00,105.68,105.78,105.46,105.65,87399.0,92.6759,92.7635,92.4829,92.6495,87399.0
2020-03-05 13:50:00,105.65,105.85,105.47,105.77,41695.0,92.6495,92.8249,92.4917,92.7548,41695.0
2020-03-05 14:00:00,105.74,105.8,105.49,105.7,69578.0,92.7285,92.7811,92.5092,92.6934,69578.0
2020-03-05 14:10:00,105.67,106.08,105.64,105.77,43494.0,92.6671,93.0266,92.6408,92.7548,43494.0
2020-03-05 14:20:00,105.75,105.8,105.5,105.56,59666.0,92.7372,92.7811,92.518,92.5706,59666.0
2020-03-05 14:30:00,105.59,106.1,105.58,106.01,57132.0,92.5969,93.0442,92.5882,92.9652,57132.0
2020-03-05 14:40:00,106.02,106.23,105.92,105.99,52793.0,92.974,93.1582,92.8863,92.9477,52793.0
2020-03-05 14:50:00,106.01,106.21,105.75,105.98,40006.0,92.9652,93.1406,92.7372,92.9389,40006.0
2020-03-05 15:00:00,106.0,106.0,105.63,105.81,67611.0,92.9565,92.9565,92.632,92.7899,67611.0
2020-03-05 15:10:00,105.79,105.82,105.42,105.61,72069.0,92.7723,92.7986,92.4478,92.6145,72069.0
2020-03-05 15:20:00,105.63,105.74,105.34,105.44,80550.0,92.632,92.7285,92.3777,92.4654,80550.0
2020-03-05 15:30:00,105.36,105.8,105.27,105.5,103652.0,92.3952,92.7811,92.3163,92.518,103652.0
2020-03-05 15:40:00,105.52,105.82,105.26,105.68,88698.0,92.5355,92.7986,92.3075,92.6759,88698.0
2020-03-05 15:50:00,105.65,106.23,105.36,105.98,323561.0,92.6495,93.1582,92.3952,92.9389,323561.0
2020-03-06 09:30:00,104.16,104.88,103.71,103.9,261992.0,91.3429,91.9743,90.9483,91.1149,261992.0
2020-03-06 09:40:00,103.88,104.33,102.93,103.0,162420.0,91.0973,91.492,90.2642,90.3256,162420.0
2020-03-06 09:50:00,102.95,103.5,102.75,103.22,132785.0,90.2818,90.7641,90.1064,90.5186,132785.0
2020-03-06 10:00:00,103.25,103.67,103.15,103.32,126199.0,90.5449,90.9132,90.4572,90.6063,126199.0
2020-03-06 10:10:00,103.3,104.18,103.09,103.98,78277.0,90.5887,91.3604,90.4046,91.185,78277.0
2020-03-06 10:20:00,103.94,104.98,103.93,104.91,92638.0,91.15,92.062,91.1412,92.0006,92638.0
2020-03-06 10:30:00,104.87,105.33,104.66,105.02,160891.0,91.9655,92.3689,91.7814,92.0971,160891.0
2020-03-06 10:40:00,105.01,105.56,104.92,105.55,112414.0,92.0883,92.5706,92.0094,92.5618,112414.0
2020-03-06 10:50:00,105.59,105.78,105.11,105.35,73253.0,92.5969,92.7635,92.176,92.3865,73253.0
2020-03-06 11:00:00,105.35,105.5,104.8,105.22,92020.0,92.3865,92.518,91.9041,92.2725,92020.0
2020-03-06 11:10:00,105.17,105.27,104.86,104.91,86762.0,92.2286,92.3163,91.9568,92.0006,86762.0
2020-03-06 11:20:00,104.88,105.03,104.62,104.77,49818.0,91.9743,92.1058,91.7463,91.8778,49818.0
2020-03-06 11:30:00,104.76,105.13,104.76,105.12,42157.0,91.8691,92.1935,91.8691,92.1848,42157.0
2020-03-06 11:40:00,105.12,105.12,104.76,104.79,52729.0,92.1848,92.1848,91.8691,91.8954,52729.0
2020-03-06 11:50:00,104.78,105.34,104.78,105.2,42252.0,91.8866,92.3777,91.8866,92.2549,42252.0
2020-03-06 12:00:00,105.22,105.22,104.74,104.85,39471.0,92.2725,92.2725,91.8515,91.948,39471.0
2020-03-06 12:10:00,104.82,105.0,104.66,104.68,117356.0,91.9217,92.0795,91.7814,91.7989,117356.0
2020-03-06 12:20:00,104.64,105.02,104.51,104.62,38288.0,91.7638,92.0971,91.6498,91.7463,38288.0
2020-03-06 12:30:00,104.62,105.34,104.61,105.11,41599.0,91.7463,92.3777,91.7375,92.176,41599.0
2020-03-06 12:40:00,105.09,105.38,104.96,105.03,26446.0,92.1585,92.4128,92.0444,92.1058,26446.0
2020-03-06 12:50:00,104.95,105.13,104.9,104.9,24321.0,92.0357,92.1935,91.9918,91.9918,24321.0
2020-03-06 13:00:00,104.94,105.74,104.93,105.7,67865.0,92.0269,92.7285,92.0181,92.6934,67865.0
2020-03-06 13:10:00,105.69,105.75,105.37,105.49,32056.0,92.6846,92.7372,92.404,92.5092,32056.0
2020-03-06 13:20:00,105.5,105.94,105.48,105.51,44809.0,92.518,92.9039,92.5005,92.5268,44809.0
2020-03-06 13:30:00,105.54,105.75,105.17,105.5,25589.0,92.5531,92.7372,92.2286,92.518,25589.0
2020-03-06 13:40:00,105.46,105.62,105.04,105.12,37547.0,92.4829,92.6232,92.1146,92.1848,37547.0
2020-03-06 13:50:00,105.1,105.23,104.93,104.99,37327.0,92.1672,92.2812,92.0181,92.0708,37327.0
2020-03-06 14:00:00,104.97,104.97,104.63,104.7,32519.0,92.0532,92.0532,91.7551,91.8164,32519.0
2020-03-06 14:10:00,104.68,104.97,104.61,104.83,46392.0,91.7989,92.0532,91.7375,91.9304,46392.0
2020-03-06 14:20:00,104.81,105.27,104.71,104.99,32712.0,91.9129,92.3163,91.8252,92.0708,32712.0
2020-03-06 14:30:00,104.99,104.99,104.11,104.15,71396.0,92.0708,92.0708,91.299,91.3341,71396.0
2020-03-06 14:40:00,104.21,104.33,104.0,104.0,71996.0,91.3867,91.492,91.2026,91.2026,71996.0
2020-03-06 14:50:00,104.01,104.23,103.86,104.01,81102.0,91.2113,91.4043,91.0798,91.2113,81102.0
2020-03-06 15:00:00,104.01,104.13,103.81,103.9,79229.0,91.2113,91.3166,91.036,91.1149,79229.0
2020-03-06 15:10:00,103.9,104.52,103.88,104.46,65208.0,91.1149,91.6586,91.0973,91.606,65208.0
2020-03-06 15:20:00,104.46,104.61,104.09,104.12,65018.0,91.606,91.7375,91.2815,91.3078,65018.0
2020-03-06 15:30:00,104.07,105.07,104.0,104.37,104328.0,91.264,92.1409,91.2026,91.5271,104328.0
2020-03-06 15:40:00,104.47,105.42,104.36,105.35,217346.0,91.6147,92.4478,91.5183,92.3865,217346.0
2020-03-06 15:50:00,105.29,106.4,105.24,105.95,491565.0,92.3338,93.3073,92.29,92.9126,491565.0
2020-03-09 09:30:00,99.76,100.99,99.76,100.98,150922.0,87.4843,88.563,87.4843,88.5542,150922.0
2020-03-09 09:40:00,100.05,100.98,100.01,100.92,27634.0,87.7386,88.5542,87.7036,88.5016,27634.0
2020-03-09 09:50:00,100.51,102.4,100.5,101.14,232110.0,88.142,89.7995,88.1333,88.6945,232110.0
2020-03-09 10:00:00,101.14,103.31,101.0,103.12,145425.0,88.6945,90.5975,88.5717,90.4309,145425.0
2020-03-09 10:10:00,103.12,103.19,102.17,102.7,124255.0,90.4309,90.4923,89.5978,90.0625,124255.0
2020-03-09 10:20:00,102.63,103.05,102.12,102.79,163865.0,90.0012,90.3695,89.5539,90.1415,163865.0
2020-03-09 10:30:00,102.75,103.58,102.66,103.14,115631.0,90.1064,90.8343,90.0275,90.4484,115631.0
2020-03-09 10:40:00,103.16,103.27,102.72,102.79,109755.0,90.4659,90.5624,90.0801,90.1415,109755.0
2020-03-09 10:50:00,102.77,102.86,102.32,102.52,89062.0,90.1239,90.2029,89.7293,89.9047,89062.0
2020-03-09 11:00:00,102.52,103.29,102.43,103.26,126688.0,89.9047,90.5799,89.8258,90.5536,126688.0
2020-03-09 11:10:00,103.23,103.9,103.18,103.73,87510.0,90.5273,91.1149,90.4835,90.9658,87510.0
2020-03-09 11:20:00,103.67,104.35,103.65,104.13,110295.0,90.9132,91.5095,90.8956,91.3166,110295.0
2020-03-09 11:30:00,104.07,105.24,103.88,105.1,134652.0,91.264,92.29,91.0973,92.1672,134652.0
2020-03-09 11:40:00,105.12,106.2,105.12,105.99,133004.0,92.1848,93.1319,92.1848,92.9477,133004.0
2020-03-09 11:50:00,105.98,106.33,105.95,106.04,196749.0,92.9389,93.2459,92.9126,92.9916,196749.0
2020-03-09 12:00:00,106.01,107.47,105.67,107.38,177879.0,92.9652,94.2456,92.6671,94.1667,177879.0
2020-03-09 12:10:00,107.37,107.51,107.0,107.22,158172.0,94.1579,94.2807,93.8334,94.0264,158172.0
2020-03-09 12:20:00,107.2,107.68,106.32,106.32,116074.0,94.0088,94.4297,93.2371,93.2371,116074.0
2020-03-09 12:30:00,106.32,106.57,106.06,106.56,140368.0,93.2371,93.4563,93.0091,93.4476,140368.0
2020-03-09 12:40:00,106.54,106.77,105.79,105.94,124660.0,93.43,93.6317,92.7723,92.9039,124660.0
2020-03-09 12:50:00,105.95,106.06,105.42,105.67,64570.0,92.9126,93.0091,92.4478,92.6671,64570.0
2020-03-09 13:00:00,105.61,106.0,105.38,105.58,68604.0,92.6145,92.9565,92.4128,92.5882,68604.0
2020-03-09 13:10:00,105.57,106.25,105.53,106.02,52932.0,92.5794,93.1757,92.5443,92.974,52932.0
2020-03-09 13:20:00,106.01,106.11,105.62,105.75,78146.0,92.9652,93.0529,92.6232,92.7372,78146.0
2020-03-09 13:30:00,105.73,105.77,104.94,105.0,75707.0,92.7197,92.7548,92.0269,92.0795,75707.0
2020-03-09 13:40:00,105.04,105.34,104.71,105.24,76258.0,92.1146,92.3777,91.8252,92.29,76258.0
2020-03-09 13:50:00,105.2,105.23,104.78,105.15,56964.0,92.2549,92.2812,91.8866,92.2111,56964.0
2020-03-09 14:00:00,105.19,105.25,104.08,104.1,84486.0,92.2461,92.2988,91.2727,91.2903,84486.0
2020-03-09 14:10:00,104.07,105.36,104.04,105.17,90321.0,91.264,92.3952,91.2377,92.2286,90321.0
2020-03-09 14:20:00,105.2,105.41,104.49,104.5,56529.0,92.2549,92.4391,91.6323,91.6411,56529.0
2020-03-09 14:30:00,104.49,104.82,104.16,104.71,74807.0,91.6323,91.9217,91.3429,91.8252,74807.0
2020-03-09 14:40:00,104.79,104.79,104.02,104.44,55704.0,91.8954,91.8954,91.2201,91.5884,55704.0
2020-03-09 14:50:00,104.41,105.66,104.37,105.19,90784.0,91.5621,92.6583,91.5271,92.2461,90784.0
2020-03-09 15:00:00,105.21,105.73,104.69,105.27,91409.0,92.2637,92.7197,91.8077,92.3163,91409.0
2020-03-09 15:10:00,105.26,105.4,104.83,104.95,99743.0,92.3075,92.4303,91.9304,92.0357,99743.0
2020-03-09 15:20:00,104.97,105.66,104.75,105.23,112998.0,92.0532,92.6583,91.8603,92.2812,112998.0
2020-03-09 15:30:00,105.22,105.48,104.89,105.32,140595.0,92.2725,92.5005,91.9831,92.3602,140595.0
2020-03-09 15:40:00,105.34,105.86,105.02,105.57,233445.0,92.3777,92.8337,92.0971,92.5794,233445.0
2020-03-09 15:50:00,105.52,105.65,103.96,103.99,569378.0,92.5355,92.6495,91.1675,91.1938,569378.0
2020-03-10 09:30:00,106.24,107.67,106.16,107.67,263362.0,93.1669,94.421,93.0968,94.421,263362.0
2020-03-10 09:40:00,107.73,108.03,106.84,107.62,144312.0,94.4736,94.7367,93.6931,94.3771,144312.0
2020-03-10 09:50:00,107.62,109.24,107.25,108.9,116917.0,94.3771,95.7978,94.0527,95.4996,116917.0
2020-03-10 10:00:00,108.83,109.59,108.58,108.96,133738.0,95.4382,96.1047,95.219,95.5522,133738.0
2020-03-10 10:10:00,108.96,109.05,108.14,108.23,112384.0,95.5522,95.6312,94.8331,94.9121,112384.0
2020-03-10 10:20:00,108.26,108.5,107.65,107.78,108105.0,94.9384,95.1488,94.4034,94.5174,108105.0
2020-03-10 10:30:00,107.79,108.01,107.62,107.88,122418.0,94.5262,94.7191,94.3771,94.6051,122418.0
2020-03-10 10:40:00,107.92,108.07,107.41,107.69,171267.0,94.6402,94.7718,94.193,94.4385,171267.0
2020-03-10 10:50:00,107.65,107.68,107.21,107.22,143249.0,94.4034,94.4297,94.0176,94.0264,143249.0
2020-03-10 11:00:00,107.24,107.5,106.84,107.43,93122.0,94.0439,94.2719,93.6931,94.2105,93122.0
2020-03-10 11:10:00,107.41,107.44,106.62,106.77,85471.0,94.193,94.2193,93.5002,93.6317,85471.0
2020-03-10 11:20:00,106.78,106.98,105.48,105.61,105581.0,93.6405,93.8159,92.5005,92.6145,105581.0
2020-03-10 11:30:00,105.57,105.7,104.8,105.11,180797.0,92.5794,92.6934,91.9041,92.176,180797.0
2020-03-10 11:40:00,105.17,105.74,104.87,105.52,144556.0,92.2286,92.7285,91.9655,92.5355,144556.0
2020-03-10 11:50:00,105.45,105.6,104.93,105.08,132887.0,92.4742,92.6057,92.0181,92.1497,132887.0
2020-03-10 12:00:00,105.04,106.2,105.04,105.6,80323.0,92.1146,93.1319,92.1146,92.6057,80323.0
2020-03-10 12:10:00,105.69,107.01,105.62,106.64,55159.0,92.6846,93.8422,92.6232,93.5177,55159.0
2020-03-10 12:20:00,106.49,106.53,105.93,105.94,60619.0,93.3862,93.4213,92.8951,92.9039,60619.0
2020-03-10 12:30:00,105.88,105.88,105.08,105.63,88975.0,92.8512,92.8512,92.1497,92.632,88975.0
2020-03-10 12:40:00,105.68,106.34,105.33,105.89,56092.0,92.6759,93.2546,92.3689,92.86,56092.0
2020-03-10 12:50:00,105.92,106.36,105.72,106.0,46348.0,92.8863,93.2722,92.7109,92.9565,46348.0
2020-03-10 13:00:00,106.01,106.59,105.44,106.56,66905.0,92.9652,93.4739,92.4654,93.4476,66905.0
2020-03-10 13:10:00,106.58,106.95,106.16,106.68,46468.0,93.4651,93.7896,93.0968,93.5528,46468.0
2020-03-10 13:20:00,106.72,107.03,106.21,106.72,53502.0,93.5879,93.8597,93.1406,93.5879,53502.0
2020-03-10 13:30:00,106.75,106.86,105.93,106.1,66248.0,93.6142,93.7107,92.8951,93.0442,66248.0
2020-03-10 13:40:00,106.17,106.3,105.5,105.66,56360.0,93.1056,93.2196,92.518,92.6583,56360.0
2020-03-10 13:50:00,105.67,105.67,105.14,105.21,59261.0,92.6671,92.6671,92.2023,92.2637,59261.0
2020-03-10 14:00:00,105.22,105.63,104.96,105.6,46132.0,92.2725,92.632,92.0444,92.6057,46132.0
2020-03-10 14:10:00,105.58,106.01,105.51,105.81,63165.0,92.5882,92.9652,92.5268,92.7899,63165.0
2020-03-10 14:20:00,105.81,106.0,105.18,105.83,73669.0,92.7899,92.9565,92.2374,92.8074,73669.0
2020-03-10 14:30:00,105.88,106.84,105.75,106.54,72013.0,92.8512,93.6931,92.7372,93.43,72013.0
2020-03-10 14:40:00,106.54,108.14,106.49,108.06,117640.0,93.43,94.8331,93.3862,94.763,117640.0
2020-03-10 14:50:00,107.96,107.96,107.03,107.26,74512.0,94.6753,94.6753,93.8597,94.0614,74512.0
2020-03-10 15:00:00,107.25,108.08,107.14,107.69,78448.0,94.0527,94.7805,93.9562,94.4385,78448.0
2020-03-10 15:10:00,107.72,108.9,107.67,108.84,101797.0,94.4648,95.4996,94.421,95.447,101797.0
2020-03-10 15:20:00,108.73,109.03,108.11,108.19,107643.0,95.3505,95.6136,94.8068,94.877,107643.0
2020-03-10 15:30:00,108.16,108.69,107.68,108.5,151839.0,94.8507,95.3155,94.4297,95.1488,151839.0
2020-03-10 15:40:00,108.5,108.57,108.06,108.44,168189.0,95.1488,95.2102,94.763,95.0962,168189.0
2020-03-10 15:50:00,108.4,109.01,108.24,108.33,609272.0,95.0612,95.5961,94.9208,94.9998,609272.0
2020-03-11 09:30:00,106.03,106.62,105.39,106.14,230776.0,92.9828,93.5002,92.4215,93.0792,230776.0
2020-03-11 09:40:00,106.14,106.38,105.58,105.84,130561.0,93.0792,93.2897,92.5882,92.8162,130561.0
2020-03-11 09:50:00,105.84,107.17,105.74,107.16,112532.0,92.8162,93.9825,92.7285,93.9737,112532.0
2020-03-11 10:00:00,107.07,107.72,106.79,107.72,90610.0,93.8948,94.4648,93.6493,94.4648,90610.0
2020-03-11 10:10:00,107.69,107.98,107.37,107.71,110543.0,94.4385,94.6928,94.1579,94.4561,110543.0
2020-03-11 10:20:00,107.77,107.77,106.63,106.82,70256.0,94.5087,94.5087,93.509,93.6756,70256.0
2020-03-11 10:30:00,106.79,106.79,106.3,106.46,75340.0,93.6493,93.6493,93.2196,93.3599,75340.0
2020-03-11 10:40:00,106.42,106.95,106.14,106.22,81520.0,93.3248,93.7896,93.0792,93.1494,81520.0
2020-03-11 10:50:00,106.23,106.34,105.51,106.09,79197.0,93.1582,93.2546,92.5268,93.0354,79197.0
2020-03-11 11:00:00,106.07,106.53,105.94,106.28,86034.0,93.0179,93.4213,92.9039,93.202,86034.0
2020-03-11 11:10:00,106.33,106.55,105.81,105.84,79787.0,93.2459,93.4388,92.7899,92.8162,79787.0
2020-03-11 11:20:00,105.88,105.96,105.25,105.3,96112.0,92.8512,92.9214,92.2988,92.3426,96112.0
2020-03-11 11:30:00,105.3,106.16,105.22,106.11,67314.0,92.3426,93.0968,92.2725,93.0529,67314.0
2020-03-11 11:40:00,106.12,106.22,105.39,105.72,59206.0,93.0617,93.1494,92.4215,92.7109,59206.0
2020-03-11 11:50:00,105.73,105.96,105.54,105.81,56099.0,92.7197,92.9214,92.5531,92.7899,56099.0
2020-03-11 12:00:00,105.79,106.23,105.52,106.19,70026.0,92.7723,93.1582,92.5355,93.1231,70026.0
2020-03-11 12:10:00,106.2,106.87,106.09,106.69,59915.0,93.1319,93.7194,93.0354,93.5616,59915.0
2020-03-11 12:20:00,106.7,106.79,105.81,106.03,64107.0,93.5703,93.6493,92.7899,92.9828,64107.0
2020-03-11 12:30:00,106.01,106.06,105.31,105.43,49901.0,92.9652,93.0091,92.3514,92.4566,49901.0
2020-03-11 12:40:00,105.42,105.64,105.16,105.26,61951.0,92.4478,92.6408,92.2198,92.3075,61951.0
2020-03-11 12:50:00,105.24,105.46,104.87,105.3,139033.0,92.29,92.4829,91.9655,92.3426,139033.0
2020-03-11 13:00:00,105.28,105.31,104.45,104.51,126358.0,92.3251,92.3514,91.5972,91.6498,126358.0
2020-03-11 13:10:00,104.53,104.9,104.38,104.57,66847.0,91.6674,91.9918,91.5358,91.7024,66847.0
2020-03-11 13:20:00,104.58,104.81,104.28,104.55,81908.0,91.7112,91.9129,91.4481,91.6849,81908.0
2020-03-11 13:30:00,104.55,104.74,103.9,103.98,77664.0,91.6849,91.8515,91.1149,91.185,77664.0
2020-03-11 13:40:00,104.0,104.29,103.71,104.15,96056.0,91.2026,91.4569,90.9483,91.3341,96056.0
2020-03-11 13:50:00,104.17,104.47,103.89,104.19,79479.0,91.3517,91.6147,91.1061,91.3692,79479.0
2020-03-11 14:00:00,104.21,104.35,103.53,103.7,76596.0,91.3867,91.5095,90.7904,90.9395,76596.0
2020-03-11 14:10:00,103.75,103.93,103.49,103.77,49068.0,90.9833,91.1412,90.7553,91.0009,49068.0
2020-03-11 14:20:00,103.81,104.32,103.77,103.95,74195.0,91.036,91.4832,91.0009,91.1587,74195.0
2020-03-11 14:30:00,103.98,104.34,103.88,104.2,80761.0,91.185,91.5007,91.0973,91.378,80761.0
2020-03-11 14:40:00,104.28,104.61,103.78,103.83,50206.0,91.4481,91.7375,91.0097,91.0535,50206.0
2020-03-11 14:50:00,103.8,104.33,103.68,103.98,86974.0,91.0272,91.492,90.922,91.185,86974.0
2020-03-11 15:00:00,103.95,104.17,103.42,103.66,184139.0,91.1587,91.3517,90.6939,90.9044,184139.0
2020-03-11 15:10:00,103.66,103.98,103.45,103.76,153930.0,90.9044,91.185,90.7203,90.9921,153930.0
2020-03-11 15:20:00,103.76,104.17,103.43,103.99,145074.0,90.9921,91.3517,90.7027,91.1938,145074.0
2020-03-11 15:30:00,104.01,105.41,103.94,104.79,279921.0,91.2113,92.4391,91.15,91.8954,279921.0
2020-03-11 15:40:00,104.8,105.33,104.62,105.12,182270.0,91.9041,92.3689,91.7463,92.1848,182270.0
2020-03-11 15:50:00,105.07,105.74,104.57,105.57,473331.0,92.1409,92.7285,91.7024,92.5794,473331.0
2020-03-12 09:30:00,99.24,101.35,99.14,100.31,245359.0,87.0283,88.8787,86.9406,87.9666,245359.0
2020-03-12 09:40:00,100.31,100.31,100.31,100.31,0.0,87.9666,87.9666,87.9666,87.9666,0.0
2020-03-12 09:50:00,99.25,101.53,98.6,101.53,234816.0,87.0371,89.0365,86.4671,89.0365,234816.0
2020-03-12 10:00:00,101.53,101.53,99.47,100.63,203268.0,89.0365,89.0365,87.23,88.2473,203268.0
2020-03-12 10:10:00,100.65,101.29,99.11,99.53,199758.0,88.2648,88.8261,86.9143,87.2826,199758.0
2020-03-12 10:20:00,99.55,100.0,98.76,99.25,184293.0,87.3002,87.6948,86.6074,87.0371,184293.0
2020-03-12 10:30:00,99.23,99.65,98.05,98.38,258669.0,87.0195,87.3879,85.9847,86.2741,258669.0
2020-03-12 10:40:00,98.37,98.84,97.85,98.68,208461.0,86.2654,86.6775,85.8094,86.5372,208461.0
2020-03-12 10:50:00,98.71,100.12,98.55,99.45,212444.0,86.5635,87.8,86.4232,87.2125,212444.0
2020-03-12 11:00:00,99.43,99.45,98.21,98.71,201715.0,87.1949,87.2125,86.1251,86.5635,201715.0
2020-03-12 11:10:00,98.73,98.73,97.55,98.07,174621.0,86.5811,86.5811,85.5463,86.0023,174621.0
2020-03-12 11:20:00,98.14,98.3,97.57,97.57,135264.0,86.0637,86.204,85.5638,85.5638,135264.0
2020-03-12 11:30:00,97.62,97.89,96.73,96.84,160103.0,85.6077,85.8444,84.8272,84.9236,160103.0
2020-03-12 11:40:00,96.87,97.01,95.88,95.93,149166.0,84.9499,85.0727,84.0818,84.1256,149166.0
2020-03-12 11:50:00,95.93,96.23,95.2,95.61,193393.0,84.1256,84.3887,83.4854,83.845,193393.0
2020-03-12 12:00:00,95.66,95.76,95.02,95.26,150727.0,83.8888,83.9765,83.3276,83.5381,150727.0
2020-03-12 12:10:00,95.26,95.33,94.29,94.74,181919.0,83.5381,83.5994,82.6874,83.082,181919.0
2020-03-12 12:20:00,94.75,95.77,94.67,94.7,140985.0,83.0908,83.9853,83.0207,83.047,140985.0
2020-03-12 12:30:00,94.73,94.76,93.15,93.47,182912.0,83.0733,83.0996,81.6877,81.9683,182912.0
2020-03-12 12:40:00,93.41,94.43,93.27,94.16,186423.0,81.9157,82.8102,81.7929,82.5734,186423.0
2020-03-12 12:50:00,94.16,97.95,94.15,97.05,229978.0,82.5734,85.897,82.5646,85.1078,229978.0
2020-03-12 13:00:00,97.05,99.79,96.43,99.35,229507.0,85.1078,87.5106,84.5641,87.1248,229507.0
2020-03-12 13:10:00,99.32,99.69,96.97,97.75,184902.0,87.0985,87.4229,85.0376,85.7217,184902.0
2020-03-12 13:20:00,97.78,97.85,97.02,97.61,126417.0,85.748,85.8094,85.0815,85.5989,126417.0
2020-03-12 13:30:00,97.52,97.83,95.06,95.34,92998.0,85.52,85.7918,83.3627,83.6082,92998.0
2020-03-12 13:40:00,95.27,97.2,95.07,96.91,97958.0,83.5468,85.2393,83.3714,84.985,97958.0
2020-03-12 13:50:00,96.85,97.58,96.64,97.04,126406.0,84.9324,85.5726,84.7482,85.099,126406.0
2020-03-12 14:00:00,97.05,97.35,96.18,96.6,110414.0,85.1078,85.3709,84.3448,84.7132,110414.0
2020-03-12 14:10:00,96.61,96.77,95.73,95.76,99948.0,84.7219,84.8622,83.9502,83.9765,99948.0
2020-03-12 14:20:00,95.79,95.99,95.16,95.57,106152.0,84.0028,84.1782,83.4504,83.8099,106152.0
2020-03-12 14:30:00,95.55,95.56,94.5,94.76,86760.0,83.7924,83.8011,82.8716,83.0996,86760.0
2020-03-12 14:40:00,94.73,95.6,94.68,95.57,94843.0,83.0733,83.8362,83.0294,83.8099,94843.0
2020-03-12 14:50:00,95.63,95.86,94.51,94.55,108263.0,83.8625,84.0642,82.8803,82.9154,108263.0
2020-03-12 15:00:00,94.59,94.9,94.01,94.1,139302.0,82.9505,83.2224,82.4419,82.5208,139302.0
2020-03-12 15:10:00,94.13,95.02,93.57,93.65,126268.0,82.5471,83.3276,82.056,82.1262,126268.0
2020-03-12 15:20:00,93.65,93.81,92.9,93.08,170454.0,82.1262,82.2665,81.4685,81.6263,170454.0
2020-03-12 15:30:00,93.05,94.47,93.05,94.45,268259.0,81.6,82.8453,81.6,82.8277,268259.0
2020-03-12 15:40:00,94.43,95.37,94.02,94.63,392949.0,82.8102,83.6345,82.4506,82.9856,392949.0
2020-03-12 15:50:00,94.65,95.05,92.41,92.59,734163.0,83.0031,83.3539,81.0388,81.1966,734163.0
2020-03-13 09:30:00,96.65,97.41,95.7,95.75,276436.0,84.757,85.4235,83.9239,83.9678,276436.0
2020-03-13 09:40:00,95.73,96.87,95.52,96.52,193351.0,83.9502,84.9499,83.7661,84.643,193351.0
2020-03-13 09:50:00,96.43,96.49,95.26,95.54,215433.0,84.5641,84.6167,83.5381,83.7836,215433.0
2020-03-13 10:00:00,95.61,97.22,95.54,96.96,200375.0,83.845,85.2569,83.7836,85.0289,200375.0
2020-03-13 10:10:00,96.95,97.8,96.38,97.77,159697.0,85.0201,85.7655,84.5202,85.7392,159697.0
2020-03-13 10:20:00,97.71,98.28,97.1,97.19,116226.0,85.6866,86.1864,85.1516,85.2306,116226.0
2020-03-13 10:30:00,97.23,97.37,96.77,96.88,99015.0,85.2656,85.3884,84.8622,84.9587,99015.0
2020-03-13 10:40:00,96.93,97.23,96.5,97.04,148229.0,85.0026,85.2656,84.6255,85.099,148229.0
2020-03-13 10:50:00,97.01,97.09,95.54,95.62,99188.0,85.0727,85.1429,83.7836,83.8538,99188.0
2020-03-13 11:00:00,95.63,95.97,95.15,95.47,112394.0,83.8625,84.1607,83.4416,83.7222,112394.0
2020-03-13 11:10:00,95.45,95.57,94.9,95.46,136724.0,83.7047,83.8099,83.2224,83.7134,136724.0
2020-03-13 11:20:00,95.43,95.54,93.98,93.98,72949.0,83.6871,83.7836,82.4156,82.4156,72949.0
2020-03-13 11:30:00,93.99,94.33,92.53,93.17,182007.0,82.4243,82.7225,81.144,81.7052,182007.0
2020-03-13 11:40:00,93.15,93.33,92.68,93.27,131443.0,81.6877,81.8455,81.2755,81.7929,131443.0
2020-03-13 11:50:00,93.26,94.45,93.11,94.17,324836.0,81.7842,82.8277,81.6526,82.5822,324836.0
2020-03-13 12:00:00,94.18,94.66,93.67,94.65,182290.0,82.591,83.0119,82.1437,83.0031,182290.0
2020-03-13 12:10:00,94.58,95.57,94.28,95.49,120257.0,82.9417,83.8099,82.6786,83.7398,120257.0
2020-03-13 12:20:00,95.41,95.67,94.63,94.73,87095.0,83.6696,83.8976,82.9856,83.0733,87095.0
2020-03-13 12:30:00,94.75,95.94,94.72,95.85,61478.0,83.0908,84.1344,83.0645,84.0555,61478.0
2020-03-13 12:40:00,95.81,96.47,95.78,96.35,90541.0,84.0204,84.5992,83.9941,84.4939,90541.0
2020-03-13 12:50:00,96.35,96.94,96.07,96.31,102177.0,84.4939,85.0113,84.2484,84.4589,102177.0
2020-03-13 13:00:00,96.3,96.8,96.15,96.34,115435.0,84.4501,84.8886,84.3185,84.4852,115435.0
2020-03-13 13:10:00,96.31,96.74,96.14,96.14,45371.0,84.4589,84.8359,84.3098,84.3098,45371.0
2020-03-13 13:20:00,96.17,96.87,96.14,96.76,47631.0,84.3361,84.9499,84.3098,84.8535,47631.0
2020-03-13 13:30:00,96.74,97.36,96.2,96.54,74969.0,84.8359,85.3796,84.3624,84.6605,74969.0
2020-03-13 13:40:00,96.53,96.89,96.27,96.86,57272.0,84.6518,84.9675,84.4238,84.9412,57272.0
2020-03-13 13:50:00,96.9,97.0,96.33,96.45,55988.0,84.9762,85.0639,84.4764,84.5816,55988.0
2020-03-13 14:00:00,96.45,96.46,95.49,95.82,148745.0,84.5816,84.5904,83.7398,84.0291,148745.0
2020-03-13 14:10:00,95.78,96.2,95.78,95.97,66565.0,83.9941,84.3624,83.9941,84.1607,66565.0
2020-03-13 14:20:00,96.0,96.65,95.85,96.29,69840.0,84.187,84.757,84.0555,84.4413,69840.0
2020-03-13 14:30:00,96.34,96.4,95.87,95.91,104047.0,84.4852,84.5378,84.073,84.1081,104047.0
2020-03-13 14:40:00,95.93,96.91,95.9,96.7,96677.0,84.1256,84.985,84.0993,84.8009,96677.0
2020-03-13 14:50:00,96.65,97.0,96.47,96.79,68584.0,84.757,85.0639,84.5992,84.8798,68584.0
2020-03-13 15:00:00,96.7,97.29,96.63,97.04,96962.0,84.8009,85.3183,84.7395,85.099,96962.0
2020-03-13 15:10:00,96.98,97.44,96.73,97.03,118304.0,85.0464,85.4498,84.8272,85.0903,118304.0
2020-03-13 15:20:00,97.01,97.4,96.84,97.27,122005.0,85.0727,85.4147,84.9236,85.3007,122005.0
2020-03-13 15:30:00,97.29,97.4,95.95,96.6,199241.0,85.3183,85.4147,84.1431,84.7132,199241.0
2020-03-13 15:40:00,96.58,100.83,96.06,100.8,477296.0,84.6956,88.4227,84.2396,88.3963,477296.0
2020-03-13 15:50:00,100.78,105.14,100.56,100.92,1468613.0,88.3788,92.2023,88.1859,88.5016,1468613.0
2020-03-16 09:30:00,92.59,92.93,92.59,92.93,5504.0,81.1966,81.4948,81.1966,81.4948,5504.0
2020-03-16 09:40:00,91.16,94.23,91.16,93.46,206919.0,79.9426,82.6348,79.9426,81.9595,206919.0
2020-03-16 09:50:00,93.43,96.04,92.59,94.66,281234.0,81.9332,84.2221,81.1966,83.0119,281234.0
2020-03-16 10:00:00,94.73,95.15,92.74,94.38,188744.0,83.0733,83.4416,81.3281,82.7663,188744.0
2020-03-16 10:10:00,94.34,94.72,93.14,93.31,131977.0,82.7313,83.0645,81.6789,81.828,131977.0
2020-03-16 10:20:00,93.13,94.42,93.13,94.37,135448.0,81.6702,82.8014,81.6702,82.7576,135448.0
2020-03-16 10:30:00,94.37,96.08,94.35,95.4,109181.0,82.7576,84.2572,82.74,83.6608,109181.0
2020-03-16 10:40:00,95.44,96.02,94.81,95.44,79237.0,83.6959,84.2045,83.1434,83.6959,79237.0
2020-03-16 10:50:00,95.47,96.65,95.38,96.28,136532.0,83.7222,84.757,83.6433,84.4325,136532.0
2020-03-16 11:00:00,96.11,98.66,96.03,98.61,106545.0,84.2835,86.5197,84.2133,86.4758,106545.0
2020-03-16 11:10:00,98.72,99.19,97.86,99.12,108483.0,86.5723,86.9845,85.8181,86.9231,108483.0
2020-03-16 11:20:00,99.12,99.94,98.31,98.53,170424.0,86.9231,87.6422,86.2127,86.4057,170424.0
2020-03-16 11:30:00,98.6,98.96,97.45,98.31,100628.0,86.4671,86.7828,85.4586,86.2127,100628.0
2020-03-16 11:40:00,98.32,98.41,97.58,98.31,96884.0,86.2215,86.3004,85.5726,86.2127,96884.0
2020-03-16 11:50:00,98.33,98.58,97.6,98.2,106030.0,86.2303,86.4495,85.5901,86.1163,106030.0
2020-03-16 12:00:00,98.34,99.3,98.25,98.64,91095.0,86.2391,87.0809,86.1601,86.5021,91095.0
2020-03-16 12:10:00,98.65,99.49,97.77,97.77,73897.0,86.5109,87.2475,85.7392,85.7392,73897.0
2020-03-16 12:20:00,97.81,98.88,97.44,98.77,119305.0,85.7743,86.7126,85.4498,86.6161,119305.0
2020-03-16 12:30:00,98.95,99.09,97.66,98.09,84702.0,86.774,86.8968,85.6427,86.0198,84702.0
2020-03-16 12:40:00,98.11,98.3,97.6,97.8,64269.0,86.0374,86.204,85.5901,85.7655,64269.0
2020-03-16 12:50:00,97.74,97.87,96.6,97.14,65711.0,85.7129,85.8269,84.7132,85.1867,65711.0
2020-03-16 13:00:00,97.16,97.59,96.95,97.32,59242.0,85.2043,85.5813,85.0201,85.3446,59242.0
2020-03-16 13:10:00,97.28,98.37,97.18,98.07,63260.0,85.3095,86.2654,85.2218,86.0023,63260.0
2020-03-16 13:20:00,98.0,98.52,97.6,97.68,64518.0,85.9409,86.3969,85.5901,85.6603,64518.0
2020-03-16 13:30:00,97.61,97.61,96.55,97.02,82861.0,85.5989,85.5989,84.6693,85.0815,82861.0
2020-03-16 13:40:00,97.03,97.14,96.42,97.05,88673.0,85.0903,85.1867,84.5553,85.1078,88673.0
2020-03-16 13:50:00,97.12,97.55,96.4,96.67,56765.0,85.1692,85.5463,84.5378,84.7746,56765.0
2020-03-16 14:00:00,96.7,97.1,96.14,96.89,89861.0,84.8009,85.1516,84.3098,84.9675,89861.0
2020-03-16 14:10:00,96.91,97.35,96.85,96.94,109573.0,84.985,85.3709,84.9324,85.0113,109573.0
2020-03-16 14:20:00,96.97,97.16,96.61,97.02,91463.0,85.0376,85.2043,84.7219,85.0815,91463.0
2020-03-16 14:30:00,97.04,98.97,96.94,97.81,83125.0,85.099,86.7915,85.0113,85.7743,83125.0
2020-03-16 14:40:00,97.89,97.97,97.03,97.22,89164.0,85.8444,85.9146,85.0903,85.2569,89164.0
2020-03-16 14:50:00,97.35,98.22,96.82,97.84,107979.0,85.3709,86.1338,84.9061,85.8006,107979.0
2020-03-16 15:00:00,97.81,98.46,97.6,97.91,107126.0,85.7743,86.3443,85.5901,85.862,107126.0
2020-03-16 15:10:00,97.91,98.07,97.41,97.63,135013.0,85.862,86.0023,85.4235,85.6164,135013.0
2020-03-16 15:20:00,97.57,98.05,96.89,97.02,125843.0,85.5638,85.9847,84.9675,85.0815,125843.0
2020-03-16 15:30:00,97.04,97.08,95.65,96.12,173369.0,85.099,85.1341,83.8801,84.2922,173369.0
2020-03-16 15:40:00,96.11,96.84,95.5,95.58,232193.0,84.2835,84.9236,83.7485,83.8187,232193.0
2020-03-16 15:50:00,95.52,95.55,93.26,93.76,545511.0,83.7661,83.7924,81.7842,82.2226,545511.0
2020-03-17 09:30:00,95.12,99.36,95.06,98.17,333234.0,83.4153,87.1335,83.3627,86.09,333234.0
2020-03-17 09:40:00,98.22,100.26,98.1,98.86,261029.0,86.1338,87.9228,86.0286,86.6951,261029.0
2020-03-17 09:50:00,98.97,99.12,96.94,97.24,248163.0,86.7915,86.9231,85.0113,85.2744,248163.0
2020-03-17 10:00:00,97.2,100.99,96.65,100.61,253538.0,85.2393,88.563,84.757,88.2297,253538.0
2020-03-17 10:10:00,100.76,101.59,99.32,100.37,260629.0,88.3613,89.0891,87.0985,88.0193,260629.0
2020-03-17 10:20:00,100.34,101.59,99.8,101.36,194131.0,87.993,89.0891,87.5194,88.8874,194131.0
2020-03-17 10:30:00,101.38,101.66,100.15,100.55,232139.0,88.905,89.1505,87.8263,88.1771,232139.0
2020-03-17 10:40:00,100.47,101.74,100.0,101.09,184954.0,88.107,89.2207,87.6948,88.6507,184954.0
2020-03-17 10:50:00,101.11,101.11,99.59,99.91,183156.0,88.6682,88.6682,87.3352,87.6159,183156.0
2020-03-17 11:00:00,99.86,100.77,99.35,100.52,158028.0,87.572,88.37,87.1248,88.1508,158028.0
2020-03-17 11:10:00,100.54,102.27,100.45,102.25,233554.0,88.1683,89.6855,88.0894,89.6679,233554.0
2020-03-17 11:20:00,102.29,103.25,101.85,102.94,185958.0,89.703,90.5449,89.3171,90.273,185958.0
2020-03-17 11:30:00,102.96,104.0,102.76,103.05,260407.0,90.2906,91.2026,90.1152,90.3695,260407.0
2020-03-17 11:40:00,103.05,104.0,102.93,103.77,226364.0,90.3695,91.2026,90.2642,91.0009,226364.0
2020-03-17 11:50:00,103.77,105.08,103.59,104.94,174309.0,91.0009,92.1497,90.843,92.0269,174309.0
2020-03-17 12:00:00,104.98,106.2,104.12,105.52,353452.0,92.062,93.1319,91.3078,92.5355,353452.0
2020-03-17 12:10:00,105.52,106.49,105.03,105.31,174658.0,92.5355,93.3862,92.1058,92.3514,174658.0
2020-03-17 12:20:00,105.37,105.38,104.4,104.77,261614.0,92.404,92.4128,91.5534,91.8778,261614.0
2020-03-17 12:30:00,104.73,105.02,104.18,104.48,126837.0,91.8428,92.0971,91.3604,91.6235,126837.0
2020-03-17 12:40:00,104.47,104.6,103.1,103.63,148149.0,91.6147,91.7287,90.4133,90.8781,148149.0
2020-03-17 12:50:00,103.61,103.61,102.53,103.27,133172.0,90.8606,90.8606,89.9135,90.5624,133172.0
2020-03-17 13:00:00,103.27,103.75,102.38,103.09,136906.0,90.5624,90.9833,89.7819,90.4046,136906.0
2020-03-17 13:10:00,103.09,103.47,101.54,102.92,183780.0,90.4046,90.7378,89.0453,90.2555,183780.0
2020-03-17 13:20:00,102.92,103.24,102.28,103.1,68196.0,90.2555,90.5361,89.6942,90.4133,68196.0
2020-03-17 13:30:00,103.19,103.33,102.25,103.28,77563.0,90.4923,90.615,89.6679,90.5712,77563.0
2020-03-17 13:40:00,103.32,103.55,102.27,103.13,81339.0,90.6063,90.808,89.6855,90.4396,81339.0
2020-03-17 13:50:00,103.11,103.6,102.66,102.9,77051.0,90.4221,90.8518,90.0275,90.2379,77051.0
2020-03-17 14:00:00,102.8,103.92,102.6,103.68,98742.0,90.1502,91.1324,89.9749,90.922,98742.0
2020-03-17 14:10:00,103.77,104.89,103.58,104.71,83778.0,91.0009,91.9831,90.8343,91.8252,83778.0
2020-03-17 14:20:00,104.74,104.97,103.48,104.66,78680.0,91.8515,92.0532,90.7466,91.7814,78680.0
2020-03-17 14:30:00,104.62,105.58,104.49,105.39,107766.0,91.7463,92.5882,91.6323,92.4215,107766.0
2020-03-17 14:40:00,105.31,105.75,103.41,103.57,128571.0,92.3514,92.7372,90.6852,90.8255,128571.0
2020-03-17 14:50:00,103.5,103.87,102.88,103.68,153296.0,90.7641,91.0886,90.2204,90.922,153296.0
2020-03-17 15:00:00,103.66,103.81,102.48,103.4,173365.0,90.9044,91.036,89.8696,90.6764,173365.0
2020-03-17 15:10:00,103.47,104.17,103.07,103.85,152955.0,90.7378,91.3517,90.387,91.071,152955.0
2020-03-17 15:20:00,103.79,104.04,102.29,102.59,197121.0,91.0184,91.2377,89.703,89.9661,197121.0
2020-03-17 15:30:00,102.55,104.72,102.38,104.05,195718.0,89.931,91.834,89.7819,91.2464,195718.0
2020-03-17 15:40:00,104.0,104.88,103.66,104.36,246890.0,91.2026,91.9743,90.9044,91.5183,246890.0
2020-03-17 15:50:00,104.33,104.68,102.75,103.57,713468.0,91.492,91.7989,90.1064,90.8255,713468.0
2020-03-18 09:30:00,98.94,100.72,97.5,99.19,263279.0,86.7652,88.3262,85.5024,86.9845,263279.0
2020-03-18 09:40:00,99.29,100.49,97.36,98.64,237428.0,87.0722,88.1245,85.3796,86.5021,237428.0
2020-03-18 09:50:00,98.56,100.87,98.1,100.19,246711.0,86.432,88.4577,86.0286,87.8614,246711.0
2020-03-18 10:00:00,100.47,101.45,99.81,100.75,189982.0,88.107,88.9664,87.5282,88.3525,189982.0
2020-03-18 10:10:00,100.9,104.39,100.76,103.5,176344.0,88.484,91.5446,88.3613,90.7641,176344.0
2020-03-18 10:20:00,103.48,106.39,102.87,106.34,207163.0,90.7466,93.2985,90.2116,93.2546,207163.0
2020-03-18 10:30:00,106.4,106.48,103.8,105.51,210716.0,93.3073,93.3774,91.0272,92.5268,210716.0
2020-03-18 10:40:00,105.45,105.9,104.5,105.24,123262.0,92.4742,92.8688,91.6411,92.29,123262.0
2020-03-18 10:50:00,105.16,106.55,104.82,106.37,176880.0,92.2198,93.4388,91.9217,93.2809,176880.0
2020-03-18 11:00:00,106.31,107.88,106.3,106.89,264984.0,93.2283,94.6051,93.2196,93.737,264984.0
2020-03-18 11:10:00,106.83,108.35,105.56,106.09,322815.0,93.6843,95.0173,92.5706,93.0354,322815.0
2020-03-18 11:20:00,106.2,108.06,106.2,106.31,193342.0,93.1319,94.763,93.1319,93.2283,193342.0
2020-03-18 11:30:00,106.2,106.84,105.8,105.81,95104.0,93.1319,93.6931,92.7811,92.7899,95104.0
2020-03-18 11:40:00,105.8,105.8,104.16,104.75,125114.0,92.7811,92.7811,91.3429,91.8603,125114.0
2020-03-18 11:50:00,104.76,106.94,104.75,106.77,101766.0,91.8691,93.7808,91.8603,93.6317,101766.0
2020-03-18 12:00:00,106.76,107.63,106.21,106.48,137091.0,93.623,94.3859,93.1406,93.3774,137091.0
2020-03-18 12:10:00,106.49,107.25,106.0,106.21,128042.0,93.3862,94.0527,92.9565,93.1406,128042.0
2020-03-18 12:20:00,106.18,106.2,105.25,106.03,135274.0,93.1143,93.1319,92.2988,92.9828,135274.0
2020-03-18 12:30:00,106.11,106.48,105.42,105.51,106297.0,93.0529,93.3774,92.4478,92.5268,106297.0
2020-03-18 12:40:00,105.46,105.47,104.01,104.13,115425.0,92.4829,92.4917,91.2113,91.3166,115425.0
2020-03-18 12:50:00,104.13,104.51,103.37,103.37,70442.0,91.3166,91.6498,90.6501,90.6501,70442.0
2020-03-18 13:00:00,103.37,103.37,103.37,103.37,0.0,90.6501,90.6501,90.6501,90.6501,0.0
2020-03-18 13:10:00,103.27,104.43,103.11,104.38,105187.0,90.5624,91.5797,90.4221,91.5358,105187.0
2020-03-18 13:20:00,104.4,104.41,101.21,101.34,134508.0,91.5534,91.5621,88.7559,88.8699,134508.0
2020-03-18 13:30:00,101.34,101.72,99.68,101.23,213980.0,88.8699,89.2031,87.4142,88.7734,213980.0
2020-03-18 13:40:00,101.1,102.53,100.84,101.48,183750.0,88.6594,89.9135,88.4314,88.9927,183750.0
2020-03-18 13:50:00,101.52,102.7,101.09,101.88,152482.0,89.0277,90.0625,88.6507,89.3434,152482.0
2020-03-18 14:00:00,101.86,102.0,99.42,99.51,142958.0,89.3259,89.4487,87.1862,87.2651,142958.0
2020-03-18 14:10:00,99.56,99.58,97.91,98.06,240402.0,87.3089,87.3265,85.862,85.9935,240402.0
2020-03-18 14:20:00,98.0,98.15,97.03,97.45,156522.0,85.9409,86.0724,85.0903,85.4586,156522.0
2020-03-18 14:30:00,97.37,99.24,96.85,99.14,147517.0,85.3884,87.0283,84.9324,86.9406,147517.0
2020-03-18 14:40:00,99.14,100.99,99.06,100.39,160276.0,86.9406,88.563,86.8705,88.0368,160276.0
2020-03-18 14:50:00,100.39,101.11,99.21,100.96,157117.0,88.0368,88.6682,87.002,88.5367,157117.0
2020-03-18 15:00:00,100.96,101.09,99.75,100.14,158172.0,88.5367,88.6507,87.4756,87.8176,158172.0
2020-03-18 15:10:00,100.14,102.35,100.01,100.81,190079.0,87.8176,89.7556,87.7036,88.4051,190079.0
2020-03-18 15:20:00,100.71,100.84,99.21,99.65,152825.0,88.3174,88.4314,87.002,87.3879,152825.0
2020-03-18 15:30:00,99.56,100.35,99.2,99.7,130297.0,87.3089,88.0017,86.9932,87.4317,130297.0
2020-03-18 15:40:00,99.7,102.85,99.07,100.17,183523.0,87.4317,90.1941,86.8792,87.8439,183523.0
2020-03-18 15:50:00,100.17,103.13,100.1,102.84,389110.0,87.8439,90.4396,87.7825,90.1853,389110.0
2020-03-19 09:30:00,102.72,103.88,101.51,103.16,230097.0,90.0801,91.0973,89.019,90.4659,230097.0
2020-03-19 09:40:00,103.16,105.29,102.04,104.76,103964.0,90.4659,92.3338,89.4838,91.8691,103964.0
2020-03-19 09:50:00,104.66,106.2,104.3,104.92,133949.0,91.7814,93.1319,91.4657,92.0094,133949.0
2020-03-19 10:00:00,104.59,106.21,104.15,105.8,153828.0,91.72,93.1406,91.3341,92.7811,153828.0
2020-03-19 10:10:00,105.82,106.98,104.87,104.92,134518.0,92.7986,93.8159,91.9655,92.0094,134518.0
2020-03-19 10:20:00,104.87,106.37,104.87,106.26,142037.0,91.9655,93.2809,91.9655,93.1845,142037.0
2020-03-19 10:30:00,106.3,106.94,105.05,105.26,105089.0,93.2196,93.7808,92.1234,92.3075,105089.0
2020-03-19 10:40:00,105.27,105.6,104.45,104.68,97591.0,92.3163,92.6057,91.5972,91.7989,97591.0
2020-03-19 10:50:00,104.64,105.41,104.08,104.13,141084.0,91.7638,92.4391,91.2727,91.3166,141084.0
2020-03-19 11:00:00,104.16,104.53,103.11,103.81,146884.0,91.3429,91.6674,90.4221,91.036,146884.0
2020-03-19 11:10:00,103.82,105.42,103.13,104.33,136673.0,91.0447,92.4478,90.4396,91.492,136673.0
2020-03-19 11:20:00,104.41,105.33,103.99,105.27,112106.0,91.5621,92.3689,91.1938,92.3163,112106.0
2020-03-19 11:30:00,105.31,105.31,104.04,104.32,156071.0,92.3514,92.3514,91.2377,91.4832,156071.0
2020-03-19 11:40:00,104.34,104.7,103.95,104.5,120651.0,91.5007,91.8164,91.1587,91.6411,120651.0
2020-03-19 11:50:00,104.37,104.39,102.58,102.82,70574.0,91.5271,91.5446,89.9573,90.1678,70574.0
2020-03-19 12:00:00,102.75,102.95,101.79,101.88,111482.0,90.1064,90.2818,89.2645,89.3434,111482.0
2020-03-19 12:10:00,101.93,102.56,101.32,102.4,71607.0,89.3873,89.9398,88.8524,89.7995,71607.0
2020-03-19 12:20:00,102.24,103.06,101.61,102.84,78138.0,89.6592,90.3782,89.1067,90.1853,78138.0
2020-03-19 12:30:00,102.94,103.28,101.65,102.53,56933.0,90.273,90.5712,89.1418,89.9135,56933.0
2020-03-19 12:40:00,102.45,104.3,102.13,103.1,90150.0,89.8433,91.4657,89.5627,90.4133,90150.0
2020-03-19 12:50:00,103.22,103.26,101.7,101.96,80310.0,90.5186,90.5536,89.1856,89.4136,80310.0
2020-03-19 13:00:00,101.95,102.21,101.16,101.25,104453.0,89.4048,89.6328,88.712,88.791,104453.0
2020-03-19 13:10:00,101.27,101.88,101.08,101.88,112530.0,88.8085,89.3434,88.6419,89.3434,112530.0
2020-03-19 13:20:00,101.72,102.84,101.44,102.0,75928.0,89.2031,90.1853,88.9576,89.4487,75928.0
2020-03-19 13:30:00,102.0,103.18,101.33,103.15,74157.0,89.4487,90.4835,88.8611,90.4572,74157.0
2020-03-19 13:40:00,103.15,104.68,102.81,104.63,113325.0,90.4572,91.7989,90.159,91.7551,113325.0
2020-03-19 13:50:00,104.52,105.81,104.2,104.43,114115.0,91.6586,92.7899,91.378,91.5797,114115.0
2020-03-19 14:00:00,104.51,105.11,104.25,104.7,111741.0,91.6498,92.176,91.4218,91.8164,111741.0
2020-03-19 14:10:00,104.77,106.27,104.77,106.27,121449.0,91.8778,93.1933,91.8778,93.1933,121449.0
2020-03-19 14:20:00,106.35,106.82,105.64,106.49,118501.0,93.2634,93.6756,92.6408,93.3862,118501.0
2020-03-19 14:30:00,106.44,107.12,105.34,106.07,127917.0,93.3423,93.9387,92.3777,93.0179,127917.0
2020-03-19 14:40:00,106.19,106.69,105.03,105.52,112428.0,93.1231,93.5616,92.1058,92.5355,112428.0
2020-03-19 14:50:00,105.54,105.65,104.09,104.17,102912.0,92.5531,92.6495,91.2815,91.3517,102912.0
2020-03-19 15:00:00,104.24,104.28,103.0,103.18,124816.0,91.413,91.4481,90.3256,90.4835,124816.0
2020-03-19 15:10:00,103.1,104.12,102.71,103.65,104284.0,90.4133,91.3078,90.0713,90.8956,104284.0
2020-03-19 15:20:00,103.57,104.68,101.87,101.87,202660.0,90.8255,91.7989,89.3347,89.3347,202660.0
2020-03-19 15:30:00,101.99,102.38,100.44,101.95,280469.0,89.4399,89.7819,88.0806,89.4048,280469.0
2020-03-19 15:40:00,101.89,102.46,101.39,101.45,170990.0,89.3522,89.8521,88.9137,88.9664,170990.0
2020-03-19 15:50:00,101.38,101.45,99.81,100.5,490990.0,88.905,88.9664,87.5282,88.1333,490990.0
2020-03-20 09:30:00,99.3,101.97,99.2,99.77,484736.0,87.0809,89.4224,86.9932,87.4931,484736.0
2020-03-20 09:40:00,99.56,100.75,99.11,99.66,105549.0,87.3089,88.3525,86.9143,87.3966,105549.0
2020-03-20 09:50:00,99.67,100.46,98.65,98.76,93837.0,87.4054,88.0982,86.5109,86.6074,93837.0
2020-03-20 10:00:00,98.91,100.73,98.79,100.53,121304.0,86.7389,88.335,86.6337,88.1596,121304.0
2020-03-20 10:10:00,100.22,101.23,99.92,100.54,124869.0,87.8877,88.7734,87.6246,88.1683,124869.0
2020-03-20 10:20:00,100.49,101.87,100.37,101.31,87881.0,88.1245,89.3347,88.0193,88.8436,87881.0
2020-03-20 10:30:00,101.21,101.74,100.26,101.14,64642.0,88.7559,89.2207,87.9228,88.6945,64642.0
2020-03-20 10:40:00,101.08,101.89,100.26,101.82,94037.0,88.6419,89.3522,87.9228,89.2908,94037.0
2020-03-20 10:50:00,101.81,102.48,101.41,102.26,116694.0,89.2821,89.8696,88.9313,89.6767,116694.0
2020-03-20 11:00:00,102.16,102.41,100.77,101.93,92930.0,89.589,89.8082,88.37,89.3873,92930.0
2020-03-20 11:10:00,102.02,102.19,101.04,101.13,118189.0,89.4662,89.6153,88.6068,88.6857,118189.0
2020-03-20 11:20:00,101.22,101.27,99.2,99.68,121859.0,88.7647,88.8085,86.9932,87.4142,121859.0
2020-03-20 11:30:00,99.71,99.9,98.98,99.01,100448.0,87.4405,87.6071,86.8003,86.8266,100448.0
2020-03-20 11:40:00,99.02,99.6,98.65,98.89,157789.0,86.8354,87.344,86.5109,86.7214,157789.0
2020-03-20 11:50:00,98.91,99.37,98.32,99.05,114529.0,86.7389,87.1423,86.2215,86.8617,114529.0
2020-03-20 12:00:00,98.96,99.43,98.01,98.09,155127.0,86.7828,87.1949,85.9497,86.0198,155127.0
2020-03-20 12:10:00,98.21,98.77,98.03,98.43,107225.0,86.1251,86.6161,85.9672,86.318,107225.0
2020-03-20 12:20:00,98.43,98.67,98.03,98.37,99661.0,86.318,86.5284,85.9672,86.2654,99661.0
2020-03-20 12:30:00,98.37,98.72,97.6,97.95,113224.0,86.2654,86.5723,85.5901,85.897,113224.0
2020-03-20 12:40:00,97.99,98.86,97.84,98.56,98041.0,85.9321,86.6951,85.8006,86.432,98041.0
2020-03-20 12:50:00,98.65,99.92,98.59,99.45,90424.0,86.5109,87.6246,86.4583,87.2125,90424.0
2020-03-20 13:00:00,99.36,99.78,99.18,99.41,62651.0,87.1335,87.5019,86.9757,87.1774,62651.0
2020-03-20 13:10:00,99.42,99.92,99.14,99.32,59158.0,87.1862,87.6246,86.9406,87.0985,59158.0
2020-03-20 13:20:00,99.35,99.93,98.81,98.85,66770.0,87.1248,87.6334,86.6512,86.6863,66770.0
2020-03-20 13:30:00,98.86,99.82,98.86,99.73,76698.0,86.6951,87.5369,86.6951,87.458,76698.0
2020-03-20 13:40:00,99.72,99.87,99.08,99.1,70747.0,87.4492,87.5808,86.888,86.9055,70747.0
2020-03-20 13:50:00,99.13,99.3,98.6,99.15,72121.0,86.9318,87.0809,86.4671,86.9494,72121.0
2020-03-20 14:00:00,99.14,99.61,98.93,99.37,56840.0,86.9406,87.3528,86.7565,87.1423,56840.0
2020-03-20 14:10:00,99.36,99.51,98.34,98.56,64356.0,87.1335,87.2651,86.2391,86.432,64356.0
2020-03-20 14:20:00,98.66,98.77,97.63,98.04,97303.0,86.5197,86.6161,85.6164,85.976,97303.0
2020-03-20 14:30:00,98.1,98.71,98.01,98.22,83825.0,86.0286,86.5635,85.9497,86.1338,83825.0
2020-03-20 14:40:00,98.23,98.97,98.02,98.7,103499.0,86.1426,86.7915,85.9584,86.5548,103499.0
2020-03-20 14:50:00,98.7,98.84,97.79,98.25,103456.0,86.5548,86.6775,85.7567,86.1601,103456.0
2020-03-20 15:00:00,98.27,98.49,97.61,97.68,110871.0,86.1777,86.3706,85.5989,85.6603,110871.0
2020-03-20 15:10:00,97.71,98.52,97.28,97.29,131984.0,85.6866,86.3969,85.3095,85.3183,131984.0
2020-03-20 15:20:00,97.29,99.42,97.29,98.99,94554.0,85.3183,87.1862,85.3183,86.8091,94554.0
2020-03-20 15:30:00,99.03,99.39,98.01,98.03,145031.0,86.8441,87.1598,85.9497,85.9672,145031.0
2020-03-20 15:40:00,98.03,98.54,97.49,97.73,197905.0,85.9672,86.4144,85.4936,85.7041,197905.0
2020-03-20 15:50:00,97.73,98.0,96.38,97.34,502801.0,85.7041,85.9409,84.5202,85.3621,502801.0
2020-03-23 09:30:00,96.55,97.22,93.81,94.03,369017.0,84.6693,85.2569,82.2665,82.4594,369017.0
2020-03-23 09:40:00,94.03,95.79,93.88,95.79,158503.0,82.4594,84.0028,82.3279,84.0028,158503.0
2020-03-23 09:50:00,95.8,97.34,95.39,97.31,135467.0,84.0116,85.3621,83.6521,85.3358,135467.0
2020-03-23 10:00:00,97.25,97.36,95.92,97.16,149328.0,85.2832,85.3796,84.1168,85.2043,149328.0
2020-03-23 10:10:00,97.06,98.84,97.05,97.56,176755.0,85.1166,86.6775,85.1078,85.555,176755.0
2020-03-23 10:20:00,97.56,97.84,96.29,96.95,131713.0,85.555,85.8006,84.4413,85.0201,131713.0
2020-03-23 10:30:00,96.94,97.94,96.4,97.69,129161.0,85.0113,85.8883,84.5378,85.669,129161.0
2020-03-23 10:40:00,97.75,98.82,97.32,97.55,103231.0,85.7217,86.66,85.3446,85.5463,103231.0
2020-03-23 10:50:00,97.56,98.03,95.84,96.06,137444.0,85.555,85.9672,84.0467,84.2396,137444.0
2020-03-23 11:00:00,96.07,97.41,95.81,97.13,107851.0,84.2484,85.4235,84.0204,85.1779,107851.0
2020-03-23 11:10:00,97.27,97.88,96.95,96.96,79742.0,85.3007,85.8357,85.0201,85.0289,79742.0
2020-03-23 11:20:00,97.06,97.26,95.25,95.32,77541.0,85.1166,85.292,83.5293,83.5907,77541.0
2020-03-23 11:30:00,95.37,96.45,95.13,95.22,85167.0,83.6345,84.5816,83.4241,83.503,85167.0
2020-03-23 11:40:00,95.24,95.31,94.15,94.75,94578.0,83.5205,83.5819,82.5646,83.0908,94578.0
2020-03-23 11:50:00,94.66,95.23,94.3,94.56,126589.0,83.0119,83.5117,82.6962,82.9242,126589.0
2020-03-23 12:00:00,94.56,95.31,94.45,94.9,116295.0,82.9242,83.5819,82.8277,83.2224,116295.0
2020-03-23 12:10:00,94.99,96.51,94.85,96.15,95508.0,83.3013,84.6342,83.1785,84.3185,95508.0
2020-03-23 12:20:00,96.34,97.69,96.16,97.57,144467.0,84.4852,85.669,84.3273,85.5638,144467.0
2020-03-23 12:30:00,97.51,97.79,96.9,97.62,167688.0,85.5112,85.7567,84.9762,85.6077,167688.0
2020-03-23 12:40:00,97.65,98.51,97.61,98.51,97528.0,85.634,86.3881,85.5989,86.3881,97528.0
2020-03-23 12:50:00,98.36,98.65,97.8,98.0,80513.0,86.2566,86.5109,85.7655,85.9409,80513.0
2020-03-23 13:00:00,98.08,98.08,97.38,97.82,133697.0,86.011,86.011,85.3972,85.783,133697.0
2020-03-23 13:10:00,97.93,99.2,97.92,98.78,87674.0,85.8795,86.9932,85.8707,86.6249,87674.0
2020-03-23 13:20:00,98.8,98.8,97.85,98.17,85072.0,86.6425,86.6425,85.8094,86.09,85072.0
2020-03-23 13:30:00,98.18,98.19,97.22,97.37,113595.0,86.0987,86.1075,85.2569,85.3884,113595.0
2020-03-23 13:40:00,97.3,98.32,97.16,98.13,94008.0,85.327,86.2215,85.2043,86.0549,94008.0
2020-03-23 13:50:00,98.08,98.37,97.15,97.26,160637.0,86.011,86.2654,85.1955,85.292,160637.0
2020-03-23 14:00:00,97.27,97.36,96.7,96.93,109703.0,85.3007,85.3796,84.8009,85.0026,109703.0
2020-03-23 14:10:00,96.85,97.44,96.2,96.91,71224.0,84.9324,85.4498,84.3624,84.985,71224.0
2020-03-23 14:20:00,96.91,97.34,96.15,97.19,104333.0,84.985,85.3621,84.3185,85.2306,104333.0
2020-03-23 14:30:00,97.1,97.61,96.72,97.59,107289.0,85.1516,85.5989,84.8184,85.5813,107289.0
2020-03-23 14:40:00,97.49,98.69,97.41,98.69,118064.0,85.4936,86.546,85.4235,86.546,118064.0
2020-03-23 14:50:00,98.83,98.83,97.56,97.74,97054.0,86.6688,86.6688,85.555,85.7129,97054.0
2020-03-23 15:00:00,97.74,98.07,96.84,97.56,107922.0,85.7129,86.0023,84.9236,85.555,107922.0
2020-03-23 15:10:00,97.62,97.74,97.16,97.44,110121.0,85.6077,85.7129,85.2043,85.4498,110121.0
2020-03-23 15:20:00,97.45,97.53,96.2,96.46,127354.0,85.4586,85.5287,84.3624,84.5904,127354.0
2020-03-23 15:30:00,96.37,97.23,96.08,96.97,184858.0,84.5115,85.2656,84.2572,85.0376,184858.0
2020-03-23 15:40:00,96.98,97.45,96.0,96.97,361560.0,85.0464,85.4586,84.187,85.0376,361560.0
2020-03-23 15:50:00,96.9,97.61,96.57,96.72,548280.0,84.9762,85.5989,84.6869,84.8184,548280.0
2020-03-24 09:30:00,100.14,101.18,99.36,100.28,208659.0,87.8176,88.7296,87.1335,87.9403,208659.0
2020-03-24 09:40:00,100.58,100.58,98.52,98.71,123609.0,88.2034,88.2034,86.3969,86.5635,123609.0
2020-03-24 09:50:00,98.65,98.88,97.31,97.47,186211.0,86.5109,86.7126,85.3358,85.4761,186211.0
2020-03-24 10:00:00,97.34,97.91,97.07,97.25,232311.0,85.3621,85.862,85.1253,85.2832,232311.0
2020-03-24 10:10:00,97.23,97.24,96.0,96.94,269963.0,85.2656,85.2744,84.187,85.0113,269963.0
2020-03-24 10:20:00,96.88,97.96,96.64,97.25,185966.0,84.9587,85.9058,84.7482,85.2832,185966.0
2020-03-24 10:30:00,97.26,97.86,96.9,97.57,165098.0,85.292,85.8181,84.9762,85.5638,165098.0
2020-03-24 10:40:00,97.5,98.18,97.1,97.23,202378.0,85.5024,86.0987,85.1516,85.2656,202378.0
2020-03-24 10:50:00,97.25,97.81,97.12,97.77,199692.0,85.2832,85.7743,85.1692,85.7392,199692.0
2020-03-24 11:00:00,97.81,98.82,97.65,98.82,110241.0,85.7743,86.66,85.634,86.66,110241.0
2020-03-24 11:10:00,98.76,99.87,98.76,99.78,161741.0,86.6074,87.5808,86.6074,87.5019,161741.0
2020-03-24 11:20:00,99.7,99.79,99.19,99.54,70876.0,87.4317,87.5106,86.9845,87.2914,70876.0
2020-03-24 11:30:00,99.58,99.91,98.52,98.81,105284.0,87.3265,87.6159,86.3969,86.6512,105284.0
2020-03-24 11:40:00,99.06,99.67,98.05,98.11,89266.0,86.8705,87.4054,85.9847,86.0374,89266.0
2020-03-24 11:50:00,98.11,98.54,97.73,98.54,140866.0,86.0374,86.4144,85.7041,86.4144,140866.0
2020-03-24 12:00:00,98.63,99.57,98.5,98.98,97057.0,86.4934,87.3177,86.3794,86.8003,97057.0
2020-03-24 12:10:00,98.99,99.81,98.84,99.78,98897.0,86.8091,87.5282,86.6775,87.5019,98897.0
2020-03-24 12:20:00,99.83,100.52,99.67,100.48,90437.0,87.5457,88.1508,87.4054,88.1157,90437.0
2020-03-24 12:30:00,100.48,101.65,100.23,101.52,99376.0,88.1157,89.1418,87.8965,89.0277,99376.0
2020-03-24 12:40:00,101.43,101.61,100.68,100.71,161008.0,88.9488,89.1067,88.2911,88.3174,161008.0
2020-03-24 12:50:00,100.66,100.75,99.93,100.03,79656.0,88.2736,88.3525,87.6334,87.7211,79656.0
2020-03-24 13:00:00,100.01,100.56,99.35,99.61,84068.0,87.7036,88.1859,87.1248,87.3528,84068.0
2020-03-24 13:10:00,99.69,99.81,99.26,99.56,84409.0,87.4229,87.5282,87.0458,87.3089,84409.0
2020-03-24 13:20:00,99.44,99.88,98.91,99.6,90177.0,87.2037,87.5896,86.7389,87.344,90177.0
2020-03-24 13:30:00,99.6,100.88,99.6,100.74,82765.0,87.344,88.4665,87.344,88.3437,82765.0
2020-03-24 13:40:00,100.51,100.66,99.27,99.56,87274.0,88.142,88.2736,87.0546,87.3089,87274.0
2020-03-24 13:50:00,99.59,99.72,98.7,99.06,76974.0,87.3352,87.4492,86.5548,86.8705,76974.0
2020-03-24 14:00:00,99.04,99.41,98.46,98.68,84562.0,86.8529,87.1774,86.3443,86.5372,84562.0
2020-03-24 14:10:00,98.69,99.21,98.35,99.0,67289.0,86.546,87.002,86.2478,86.8178,67289.0
2020-03-24 14:20:00,99.04,99.44,98.72,99.1,53959.0,86.8529,87.2037,86.5723,86.9055,53959.0
2020-03-24 14:30:00,99.0,99.85,98.67,99.79,93201.0,86.8178,87.5632,86.5284,87.5106,93201.0
2020-03-24 14:40:00,99.91,99.91,98.77,99.03,88404.0,87.6159,87.6159,86.6161,86.8441,88404.0
2020-03-24 14:50:00,99.08,99.99,98.81,99.83,66681.0,86.888,87.686,86.6512,87.5457,66681.0
2020-03-24 15:00:00,99.79,100.37,99.67,100.36,89955.0,87.5106,88.0193,87.4054,88.0105,89955.0
2020-03-24 15:10:00,100.3,100.44,99.47,99.63,56761.0,87.9579,88.0806,87.23,87.3703,56761.0
2020-03-24 15:20:00,99.58,99.95,99.3,99.65,66089.0,87.3265,87.6509,87.0809,87.3879,66089.0
2020-03-24 15:30:00,99.76,99.94,99.26,99.72,91943.0,87.4843,87.6422,87.0458,87.4492,91943.0
2020-03-24 15:40:00,99.67,100.04,99.22,99.59,115962.0,87.4054,87.7299,87.0108,87.3352,115962.0
2020-03-24 15:50:00,99.55,100.99,99.55,100.56,312306.0,87.3002,88.563,87.3002,88.1859,312306.0
2020-03-25 09:30:00,99.12,99.33,96.68,98.7,538260.0,86.9231,87.1072,84.7833,86.5548,538260.0
2020-03-25 09:40:00,98.3,98.71,95.29,95.5,466183.0,86.204,86.5635,83.5644,83.7485,466183.0
2020-03-25 09:50:00,95.56,96.04,92.07,92.58,668319.0,83.8011,84.2221,80.7406,81.1878,668319.0
2020-03-25 10:00:00,92.52,93.78,92.22,93.06,325982.0,81.1352,82.2402,80.8721,81.6088,325982.0
2020-03-25 10:10:00,93.04,93.04,92.03,92.61,387082.0,81.5912,81.5912,80.7055,81.2141,387082.0
2020-03-25 10:20:00,92.66,92.91,91.88,92.17,425217.0,81.258,81.4772,80.574,80.8283,425217.0
2020-03-25 10:30:00,92.16,92.68,91.76,92.43,517607.0,80.8195,81.2755,80.4687,81.0563,517607.0
2020-03-25 10:40:00,92.43,92.76,91.92,92.22,445392.0,81.0563,81.3457,80.609,80.8721,445392.0
2020-03-25 10:50:00,92.27,95.3,92.22,94.9,420441.0,80.916,83.5731,80.8721,83.2224,420441.0
2020-03-25 11:00:00,94.97,95.5,94.8,94.96,205398.0,83.2837,83.7485,83.1347,83.275,205398.0
2020-03-25 11:10:00,94.96,95.06,93.8,94.14,105139.0,83.275,83.3627,82.2577,82.5559,105139.0
2020-03-25 11:20:00,94.03,94.4,93.3,93.63,135433.0,82.4594,82.7839,81.8192,82.1086,135433.0
2020-03-25 11:30:00,93.61,94.05,93.33,93.68,108026.0,82.0911,82.4769,81.8455,82.1525,108026.0
2020-03-25 11:40:00,93.64,94.49,93.38,93.96,156436.0,82.1174,82.8628,81.8894,82.398,156436.0
2020-03-25 11:50:00,93.83,93.98,92.68,92.96,173657.0,82.284,82.4156,81.2755,81.5211,173657.0
2020-03-25 12:00:00,92.92,93.68,92.89,93.1,125779.0,81.486,82.1525,81.4597,81.6438,125779.0
2020-03-25 12:10:00,93.17,94.15,93.08,94.08,124964.0,81.7052,82.5646,81.6263,82.5033,124964.0
2020-03-25 12:20:00,94.08,94.65,93.87,94.12,193869.0,82.5033,83.0031,82.3191,82.5383,193869.0
2020-03-25 12:30:00,94.1,95.1,93.61,94.92,249033.0,82.5208,83.3977,82.0911,83.2399,249033.0
2020-03-25 12:40:00,95.0,95.04,94.01,94.24,202399.0,83.31,83.3451,82.4419,82.6436,202399.0
2020-03-25 12:50:00,94.25,94.92,94.2,94.49,157833.0,82.6523,83.2399,82.6085,82.8628,157833.0
2020-03-25 13:00:00,94.45,94.74,94.22,94.55,113243.0,82.8277,83.082,82.626,82.9154,113243.0
2020-03-25 13:10:00,94.59,94.91,94.0,94.67,114295.0,82.9505,83.2311,82.4331,83.0207,114295.0
2020-03-25 13:20:00,94.73,95.61,94.58,95.57,158644.0,83.0733,83.845,82.9417,83.8099,158644.0
2020-03-25 13:30:00,95.59,96.96,95.57,96.27,174814.0,83.8274,85.0289,83.8099,84.4238,174814.0
2020-03-25 13:40:00,96.33,97.75,95.86,96.72,240165.0,84.4764,85.7217,84.0642,84.8184,240165.0
2020-03-25 13:50:00,96.61,96.72,95.27,96.08,140680.0,84.7219,84.8184,83.5468,84.2572,140680.0
2020-03-25 14:00:00,96.12,96.35,95.39,95.59,143128.0,84.2922,84.4939,83.6521,83.8274,143128.0
2020-03-25 14:10:00,95.54,96.14,95.52,95.98,89702.0,83.7836,84.3098,83.7661,84.1695,89702.0
2020-03-25 14:20:00,95.98,96.8,95.62,95.94,92234.0,84.1695,84.8886,83.8538,84.1344,92234.0
2020-03-25 14:30:00,95.86,96.06,95.12,95.5,91865.0,84.0642,84.2396,83.4153,83.7485,91865.0
2020-03-25 14:40:00,95.5,95.79,95.12,95.68,94275.0,83.7485,84.0028,83.4153,83.9064,94275.0
2020-03-25 14:50:00,95.68,96.01,95.29,95.58,75007.0,83.9064,84.1958,83.5644,83.8187,75007.0
2020-03-25 15:00:00,95.58,96.21,95.51,95.81,87889.0,83.8187,84.3712,83.7573,84.0204,87889.0
2020-03-25 15:10:00,95.73,95.86,95.11,95.34,124472.0,83.9502,84.0642,83.4065,83.6082,124472.0
2020-03-25 15:20:00,95.29,95.44,93.66,93.67,258951.0,83.5644,83.6959,82.1349,82.1437,258951.0
2020-03-25 15:30:00,93.71,94.04,93.5,93.5,255517.0,82.1788,82.4682,81.9946,81.9946,255517.0
2020-03-25 15:40:00,93.55,93.6,92.57,92.71,339229.0,82.0385,82.0823,81.1791,81.3018,339229.0
2020-03-25 15:50:00,92.65,92.71,90.52,90.93,1208655.0,81.2492,81.3018,79.3813,79.7409,1208655.0
2020-03-26 09:30:00,91.39,93.2,91.21,92.98,345404.0,80.1443,81.7315,79.9864,81.5386,345404.0
2020-03-26 09:40:00,93.09,94.0,92.1,92.53,255095.0,81.6351,82.4331,80.7669,81.144,255095.0
2020-03-26 09:50:00,92.5,94.2,92.13,94.09,163370.0,81.1177,82.6085,80.7932,82.512,163370.0
2020-03-26 10:00:00,94.13,94.19,92.75,92.8,177061.0,82.5471,82.5997,81.3369,81.3808,177061.0
2020-03-26 10:10:00,92.8,93.24,92.2,92.97,134909.0,81.3808,81.7666,80.8546,81.5298,134909.0
2020-03-26 10:20:00,93.0,93.52,92.24,92.43,158348.0,81.5562,82.0122,80.8897,81.0563,158348.0
2020-03-26 10:30:00,92.43,93.16,92.38,92.83,70135.0,81.0563,81.6965,81.0124,81.4071,70135.0
2020-03-26 10:40:00,92.71,93.25,92.22,92.8,97618.0,81.3018,81.7754,80.8721,81.3808,97618.0
2020-03-26 10:50:00,92.79,93.74,92.7,93.53,90071.0,81.372,82.2051,81.2931,82.0209,90071.0
2020-03-26 11:00:00,93.5,93.57,92.6,93.17,112902.0,81.9946,82.056,81.2054,81.7052,112902.0
2020-03-26 11:10:00,93.09,93.92,92.98,93.7,158294.0,81.6351,82.3629,81.5386,82.17,158294.0
2020-03-26 11:20:00,93.74,94.42,93.56,94.21,114028.0,82.2051,82.8014,82.0472,82.6173,114028.0
2020-03-26 11:30:00,94.21,94.22,93.09,93.31,127378.0,82.6173,82.626,81.6351,81.828,127378.0
2020-03-26 11:40:00,93.31,94.05,93.29,94.04,119151.0,81.828,82.4769,81.8105,82.4682,119151.0
2020-03-26 11:50:00,94.04,94.39,93.64,94.32,101732.0,82.4682,82.7751,82.1174,82.7137,101732.0
2020-03-26 12:00:00,94.19,94.31,93.81,94.06,100416.0,82.5997,82.705,82.2665,82.4857,100416.0
2020-03-26 12:10:00,94.09,94.36,93.33,93.39,85163.0,82.512,82.7488,81.8455,81.8982,85163.0
2020-03-26 12:20:00,93.35,94.13,92.79,93.78,114079.0,81.8631,82.5471,81.372,82.2402,114079.0
2020-03-26 12:30:00,93.89,94.15,93.61,94.06,138266.0,82.3366,82.5646,82.0911,82.4857,138266.0
2020-03-26 12:40:00,94.04,94.57,93.96,94.39,111294.0,82.4682,82.933,82.398,82.7751,111294.0
2020-03-26 12:50:00,94.42,94.8,94.24,94.7,80307.0,82.8014,83.1347,82.6436,83.047,80307.0
2020-03-26 13:00:00,94.7,95.12,94.27,94.56,87288.0,83.047,83.4153,82.6699,82.9242,87288.0
2020-03-26 13:10:00,94.55,94.84,94.36,94.71,64007.0,82.9154,83.1697,82.7488,83.0557,64007.0
2020-03-26 13:20:00,94.78,94.79,94.32,94.39,50708.0,83.1171,83.1259,82.7137,82.7751,50708.0
2020-03-26 13:30:00,94.44,94.49,93.77,94.19,80836.0,82.819,82.8628,82.2314,82.5997,80836.0
2020-03-26 13:40:00,94.16,94.6,93.93,94.55,84542.0,82.5734,82.9593,82.3717,82.9154,84542.0
2020-03-26 13:50:00,94.53,94.53,93.71,93.81,100473.0,82.8979,82.8979,82.1788,82.2665,100473.0
2020-03-26 14:00:00,93.81,94.17,93.52,93.76,80790.0,82.2665,82.5822,82.0122,82.2226,80790.0
2020-03-26 14:10:00,93.77,93.89,93.51,93.74,70466.0,82.2314,82.3366,82.0034,82.2051,70466.0
2020-03-26 14:20:00,93.68,94.19,93.61,94.14,111200.0,82.1525,82.5997,82.0911,82.5559,111200.0
2020-03-26 14:30:00,94.13,94.58,93.99,94.51,70884.0,82.5471,82.9417,82.4243,82.8803,70884.0
2020-03-26 14:40:00,94.53,94.8,94.29,94.44,63900.0,82.8979,83.1347,82.6874,82.819,63900.0
2020-03-26 14:50:00,94.47,94.89,94.26,94.5,100370.0,82.8453,83.2136,82.6611,82.8716,100370.0
2020-03-26 15:00:00,94.48,94.62,94.19,94.48,75306.0,82.854,82.9768,82.5997,82.854,75306.0
2020-03-26 15:10:00,94.37,94.55,94.12,94.43,56304.0,82.7576,82.9154,82.5383,82.8102,56304.0
2020-03-26 15:20:00,94.45,95.03,94.31,94.99,130114.0,82.8277,83.3364,82.705,83.3013,130114.0
2020-03-26 15:30:00,95.0,95.75,94.49,94.87,156862.0,83.31,83.9678,82.8628,83.196,156862.0
2020-03-26 15:40:00,94.9,95.3,94.54,94.76,116111.0,83.2224,83.5731,82.9067,83.0996,116111.0
2020-03-26 15:50:00,94.77,96.39,94.76,96.06,567633.0,83.1084,84.529,83.0996,84.2396,567633.0
2020-03-27 09:30:00,94.49,95.98,93.4,95.3,268719.0,82.8628,84.1695,81.9069,83.5731,268719.0
2020-03-27 09:40:00,95.32,95.38,92.93,93.5,146149.0,83.5907,83.6433,81.4948,81.9946,146149.0
2020-03-27 09:50:00,93.64,94.12,93.14,93.77,91939.0,82.1174,82.5383,81.6789,82.2314,91939.0
2020-03-27 10:00:00,93.74,95.47,93.55,95.13,120730.0,82.2051,83.7222,82.0385,83.4241,120730.0
2020-03-27 10:10:00,95.13,95.75,94.9,95.12,98760.0,83.4241,83.9678,83.2224,83.4153,98760.0
2020-03-27 10:20:00,95.1,95.4,94.73,95.22,66737.0,83.3977,83.6608,83.0733,83.503,66737.0
2020-03-27 10:30:00,95.2,95.25,93.57,94.29,103995.0,83.4854,83.5293,82.056,82.6874,103995.0
2020-03-27 10:40:00,94.3,94.3,93.51,94.08,75256.0,82.6962,82.6962,82.0034,82.5033,75256.0
2020-03-27 10:50:00,93.99,94.13,93.37,93.81,58616.0,82.4243,82.5471,81.8806,82.2665,58616.0
2020-03-27 11:00:00,93.82,94.1,93.5,93.88,65977.0,82.2753,82.5208,81.9946,82.3279,65977.0
2020-03-27 11:10:00,93.82,94.56,93.59,94.27,69558.0,82.2753,82.9242,82.0736,82.6699,69558.0
2020-03-27 11:20:00,94.3,94.69,93.82,94.6,55167.0,82.6962,83.0382,82.2753,82.9593,55167.0
2020-03-27 11:30:00,94.58,94.93,94.08,94.48,41928.0,82.9417,83.2487,82.5033,82.854,41928.0
2020-03-27 11:40:00,94.44,94.57,94.15,94.4,49202.0,82.819,82.933,82.5646,82.7839,49202.0
2020-03-27 11:50:00,94.47,94.47,94.0,94.03,40825.0,82.8453,82.8453,82.4331,82.4594,40825.0
2020-03-27 12:00:00,93.94,94.04,93.56,93.7,80101.0,82.3805,82.4682,82.0472,82.17,80101.0
2020-03-27 12:10:00,93.69,94.48,93.58,94.21,32766.0,82.1612,82.854,82.0648,82.6173,32766.0
2020-03-27 12:20:00,94.31,94.54,93.86,93.86,53770.0,82.705,82.9067,82.3103,82.3103,53770.0
2020-03-27 12:30:00,93.79,94.79,93.77,94.6,52480.0,82.2489,83.1259,82.2314,82.9593,52480.0
2020-03-27 12:40:00,94.68,95.23,94.47,94.91,57489.0,83.0294,83.5117,82.8453,83.2311,57489.0
2020-03-27 12:50:00,94.85,95.0,94.46,94.6,26000.0,83.1785,83.31,82.8365,82.9593,26000.0
2020-03-27 13:00:00,94.66,95.16,94.57,94.67,40812.0,83.0119,83.4504,82.933,83.0207,40812.0
2020-03-27 13:10:00,94.65,94.79,94.05,94.24,42612.0,83.0031,83.1259,82.4769,82.6436,42612.0
2020-03-27 13:20:00,94.34,94.69,93.99,94.19,45605.0,82.7313,83.0382,82.4243,82.5997,45605.0
2020-03-27 13:30:00,94.24,94.97,94.11,94.89,52865.0,82.6436,83.2837,82.5296,83.2136,52865.0
2020-03-27 13:40:00,94.96,95.27,94.62,95.19,52258.0,83.275,83.5468,82.9768,83.4767,52258.0
2020-03-27 13:50:00,95.12,95.21,94.74,94.99,53774.0,83.4153,83.4942,83.082,83.3013,53774.0
2020-03-27 14:00:00,95.0,95.13,94.38,94.93,54568.0,83.31,83.4241,82.7663,83.2487,54568.0
2020-03-27 14:10:00,94.94,95.46,94.82,95.27,52667.0,83.2574,83.7134,83.1522,83.5468,52667.0
2020-03-27 14:20:00,95.27,95.54,95.13,95.52,49999.0,83.5468,83.7836,83.4241,83.7661,49999.0
2020-03-27 14:30:00,95.45,95.9,95.4,95.71,47311.0,83.7047,84.0993,83.6608,83.9327,47311.0
2020-03-27 14:40:00,95.72,95.96,95.52,95.64,40667.0,83.9415,84.1519,83.7661,83.8713,40667.0
2020-03-27 14:50:00,95.6,96.21,95.25,96.16,63754.0,83.8362,84.3712,83.5293,84.3273,63754.0
2020-03-27 15:00:00,96.09,96.55,95.78,96.44,87089.0,84.2659,84.6693,83.9941,84.5729,87089.0
2020-03-27 15:10:00,96.5,96.96,96.3,96.72,74748.0,84.6255,85.0289,84.4501,84.8184,74748.0
2020-03-27 15:20:00,96.72,97.83,96.66,97.27,136746.0,84.8184,85.7918,84.7658,85.3007,136746.0
2020-03-27 15:30:00,97.25,97.34,95.82,96.08,175863.0,85.2832,85.3621,84.0291,84.2572,175863.0
2020-03-27 15:40:00,96.06,96.15,95.16,95.37,202249.0,84.2396,84.3185,83.4504,83.6345,202249.0
2020-03-27 15:50:00,95.3,95.37,94.11,94.59,420475.0,83.5731,83.6345,82.5296,82.9505,420475.0
2020-03-30 09:30:00,96.18,97.77,95.64,95.64,240764.0,84.3448,85.7392,83.8713,83.8713,240764.0
2020-03-30 09:40:00,95.78,97.5,95.67,96.95,87825.0,83.9941,85.5024,83.8976,85.0201,87825.0
2020-03-30 09:50:00,97.06,97.33,96.13,96.83,150320.0,85.1166,85.3533,84.301,84.9149,150320.0
2020-03-30 10:00:00,96.64,97.39,96.38,97.22,66340.0,84.7482,85.406,84.5202,85.2569,66340.0
2020-03-30 10:10:00,97.14,97.48,96.77,97.32,78338.0,85.1867,85.4849,84.8622,85.3446,78338.0
2020-03-30 10:20:00,97.29,97.47,96.6,96.91,102717.0,85.3183,85.4761,84.7132,84.985,102717.0
2020-03-30 10:30:00,96.87,97.11,96.74,96.88,82524.0,84.9499,85.1604,84.8359,84.9587,82524.0
2020-03-30 10:40:00,96.9,97.09,96.82,96.97,74878.0,84.9762,85.1429,84.9061,85.0376,74878.0
2020-03-30 10:50:00,97.0,97.08,96.44,96.63,63173.0,85.0639,85.1341,84.5729,84.7395,63173.0
2020-03-30 11:00:00,96.59,97.07,96.37,96.89,71345.0,84.7044,85.1253,84.5115,84.9675,71345.0
2020-03-30 11:10:00,96.88,97.1,96.76,97.02,70358.0,84.9587,85.1516,84.8535,85.0815,70358.0
2020-03-30 11:20:00,97.04,97.32,96.84,97.14,63763.0,85.099,85.3446,84.9236,85.1867,63763.0
2020-03-30 11:30:00,97.11,97.27,96.84,96.96,33593.0,85.1604,85.3007,84.9236,85.0289,33593.0
2020-03-30 11:40:00,97.04,97.37,96.6,96.75,63516.0,85.099,85.3884,84.7132,84.8447,63516.0
2020-03-30 11:50:00,96.71,96.79,96.23,96.29,46635.0,84.8096,84.8798,84.3887,84.4413,46635.0
2020-03-30 12:00:00,96.25,96.34,95.95,96.26,54646.0,84.4062,84.4852,84.1431,84.415,54646.0
2020-03-30 12:10:00,96.3,96.89,96.29,96.73,42841.0,84.4501,84.9675,84.4413,84.8272,42841.0
2020-03-30 12:20:00,96.68,96.73,96.4,96.64,39108.0,84.7833,84.8272,84.5378,84.7482,39108.0
2020-03-30 12:30:00,96.64,96.69,96.35,96.69,40721.0,84.7482,84.7921,84.4939,84.7921,40721.0
2020-03-30 12:40:00,96.66,96.83,96.35,96.81,36899.0,84.7658,84.9149,84.4939,84.8973,36899.0
2020-03-30 12:50:00,96.71,97.13,96.71,97.12,39963.0,84.8096,85.1779,84.8096,85.1692,39963.0
2020-03-30 13:00:00,97.1,97.15,96.77,97.05,36027.0,85.1516,85.1955,84.8622,85.1078,36027.0
2020-03-30 13:10:00,97.08,97.41,97.08,97.31,24533.0,85.1341,85.4235,85.1341,85.3358,24533.0
2020-03-30 13:20:00,97.25,97.43,97.08,97.43,30474.0,85.2832,85.441,85.1341,85.441,30474.0
2020-03-30 13:30:00,97.4,97.44,97.06,97.14,31063.0,85.4147,85.4498,85.1166,85.1867,31063.0
2020-03-30 13:40:00,97.23,97.38,96.71,97.21,55438.0,85.2656,85.3972,84.8096,85.2481,55438.0
2020-03-30 13:50:00,97.31,97.5,97.2,97.3,45268.0,85.3358,85.5024,85.2393,85.327,45268.0
2020-03-30 14:00:00,97.21,97.38,96.68,96.77,51191.0,85.2481,85.3972,84.7833,84.8622,51191.0
2020-03-30 14:10:00,96.79,96.79,96.3,96.34,56110.0,84.8798,84.8798,84.4501,84.4852,56110.0
2020-03-30 14:20:00,96.34,96.74,96.21,96.62,72935.0,84.4852,84.8359,84.3712,84.7307,72935.0
2020-03-30 14:30:00,96.63,96.81,96.3,96.4,88152.0,84.7395,84.8973,84.4501,84.5378,88152.0
2020-03-30 14:40:00,96.4,96.92,96.4,96.76,50719.0,84.5378,84.9938,84.5378,84.8535,50719.0
2020-03-30 14:50:00,96.79,97.22,96.43,96.5,92619.0,84.8798,85.2569,84.5641,84.6255,92619.0
2020-03-30 15:00:00,96.55,96.72,96.41,96.48,70846.0,84.6693,84.8184,84.5465,84.6079,70846.0
2020-03-30 15:10:00,96.45,96.89,96.3,96.39,102962.0,84.5816,84.9675,84.4501,84.529,102962.0
2020-03-30 15:20:00,96.4,96.66,95.5,95.84,149133.0,84.5378,84.7658,83.7485,84.0467,149133.0
2020-03-30 15:30:00,95.9,96.22,95.6,96.0,80429.0,84.0993,84.3799,83.8362,84.187,80429.0
2020-03-30 15:40:00,96.05,96.65,95.86,96.25,135386.0,84.2308,84.757,84.0642,84.4062,135386.0
2020-03-30 15:50:00,96.32,96.73,95.73,95.92,343983.0,84.4676,84.8272,83.9502,84.1168,343983.0
2020-03-31 09:30:00,95.28,96.78,94.25,94.49,245007.0,83.5556,84.871,82.6523,82.8628,245007.0
2020-03-31 09:40:00,94.48,94.94,93.92,94.62,148744.0,82.854,83.2574,82.3629,82.9768,148744.0
2020-03-31 09:50:00,94.62,94.86,94.05,94.36,87476.0,82.9768,83.1873,82.4769,82.7488,87476.0
2020-03-31 10:00:00,94.43,94.56,93.65,93.73,165269.0,82.8102,82.9242,82.1262,82.1963,165269.0
2020-03-31 10:10:00,93.91,94.24,93.91,94.11,238200.0,82.3542,82.6436,82.3542,82.5296,238200.0
2020-03-31 10:20:00,94.15,94.23,93.98,94.11,162023.0,82.5646,82.6348,82.4156,82.5296,162023.0
2020-03-31 10:30:00,94.07,94.26,94.03,94.08,165704.0,82.4945,82.6611,82.4594,82.5033,165704.0
2020-03-31 10:40:00,94.13,94.2,93.7,93.81,125100.0,82.5471,82.6085,82.17,82.2665,125100.0
2020-03-31 10:50:00,93.86,94.07,93.7,93.76,80621.0,82.3103,82.4945,82.17,82.2226,80621.0
2020-03-31 11:00:00,93.77,93.98,93.58,93.87,86763.0,82.2314,82.4156,82.0648,82.3191,86763.0
2020-03-31 11:10:00,93.86,93.86,93.55,93.8,86979.0,82.3103,82.3103,82.0385,82.2577,86979.0
2020-03-31 11:20:00,93.83,94.16,93.73,94.15,180066.0,82.284,82.5734,82.1963,82.5646,180066.0
2020-03-31 11:30:00,94.13,94.2,93.81,93.83,89519.0,82.5471,82.6085,82.2665,82.284,89519.0
2020-03-31 11:40:00,93.83,94.05,93.64,93.96,85160.0,82.284,82.4769,82.1174,82.398,85160.0
2020-03-31 11:50:00,93.96,94.35,93.8,94.01,129349.0,82.398,82.74,82.2577,82.4419,129349.0
2020-03-31 12:00:00,94.01,94.22,93.94,94.15,64156.0,82.4419,82.626,82.3805,82.5646,64156.0
2020-03-31 12:10:00,94.17,94.51,94.09,94.27,92377.0,82.5822,82.8803,82.512,82.6699,92377.0
2020-03-31 12:20:00,94.29,94.37,93.96,94.18,104761.0,82.6874,82.7576,82.398,82.591,104761.0
2020-03-31 12:30:00,94.18,94.38,93.97,94.06,78767.0,82.591,82.7663,82.4068,82.4857,78767.0
2020-03-31 12:40:00,94.04,94.6,94.0,94.25,70576.0,82.4682,82.9593,82.4331,82.6523,70576.0
2020-03-31 12:50:00,94.2,94.53,94.09,94.23,72684.0,82.6085,82.8979,82.512,82.6348,72684.0
2020-03-31 13:00:00,94.31,94.43,94.05,94.18,46634.0,82.705,82.8102,82.4769,82.591,46634.0
2020-03-31 13:10:00,94.16,94.37,93.81,94.22,63940.0,82.5734,82.7576,82.2665,82.626,63940.0
2020-03-31 13:20:00,94.11,94.28,93.8,93.97,51678.0,82.5296,82.6786,82.2577,82.4068,51678.0
2020-03-31 13:30:00,94.01,94.22,93.76,94.08,69521.0,82.4419,82.626,82.2226,82.5033,69521.0
2020-03-31 13:40:00,94.06,94.6,94.0,94.4,50014.0,82.4857,82.9593,82.4331,82.7839,50014.0
2020-03-31 13:50:00,94.46,94.53,94.06,94.4,45783.0,82.8365,82.8979,82.4857,82.7839,45783.0
2020-03-31 14:00:00,94.4,94.62,94.21,94.44,50933.0,82.7839,82.9768,82.6173,82.819,50933.0
2020-03-31 14:10:00,94.43,94.5,94.16,94.3,53744.0,82.8102,82.8716,82.5734,82.6962,53744.0
2020-03-31 14:20:00,94.38,94.6,94.23,94.56,49530.0,82.7663,82.9593,82.6348,82.9242,49530.0
2020-03-31 14:30:00,94.53,94.99,94.45,94.89,86187.0,82.8979,83.3013,82.8277,83.2136,86187.0
2020-03-31 14:40:00,94.84,95.16,94.58,94.79,87728.0,83.1697,83.4504,82.9417,83.1259,87728.0
2020-03-31 14:50:00,94.85,95.04,94.6,94.67,55895.0,83.1785,83.3451,82.9593,83.0207,55895.0
2020-03-31 15:00:00,94.59,94.87,94.26,94.32,67742.0,82.9505,83.196,82.6611,82.7137,67742.0
2020-03-31 15:10:00,94.33,94.4,93.75,93.79,85424.0,82.7225,82.7839,82.2139,82.2489,85424.0
2020-03-31 15:20:00,93.86,93.99,93.5,93.56,87793.0,82.3103,82.4243,81.9946,82.0472,87793.0
2020-03-31 15:30:00,93.56,94.15,93.56,93.93,117527.0,82.0472,82.5646,82.0472,82.3717,117527.0
2020-03-31 15:40:00,93.89,94.04,93.33,93.41,155438.0,82.3366,82.4682,81.8455,81.9157,155438.0
2020-03-31 15:50:00,93.38,93.42,92.16,92.93,580264.0,81.8894,81.9245,80.8195,81.4948,580264.0
2020-04-01 09:30:00,91.64,92.89,91.29,92.18,258341.0,80.3635,81.4597,80.0566,80.8371,258341.0
2020-04-01 09:40:00,92.18,92.52,91.3,91.64,117788.0,80.8371,81.1352,80.0653,80.3635,117788.0
2020-04-01 09:50:00,91.64,92.99,91.39,92.73,172043.0,80.3635,81.5474,80.1443,81.3194,172043.0
2020-04-01 10:00:00,92.82,93.87,92.57,93.87,184046.0,81.3983,82.3191,81.1791,82.3191,184046.0
2020-04-01 10:10:00,93.86,94.56,93.55,93.84,150135.0,82.3103,82.9242,82.0385,82.2928,150135.0
2020-04-01 10:20:00,93.75,94.67,93.61,94.51,138212.0,82.2139,83.0207,82.0911,82.8803,138212.0
2020-04-01 10:30:00,94.44,95.05,94.02,94.61,117860.0,82.819,83.3539,82.4506,82.968,117860.0
2020-04-01 10:40:00,94.52,94.78,94.19,94.68,165655.0,82.8891,83.1171,82.5997,83.0294,165655.0
2020-04-01 10:50:00,94.7,95.39,94.47,95.19,158243.0,83.047,83.6521,82.8453,83.4767,158243.0
2020-04-01 11:00:00,95.18,95.82,94.88,95.73,132571.0,83.4679,84.0291,83.2048,83.9502,132571.0
2020-04-01 11:10:00,95.65,96.1,95.31,96.06,157722.0,83.8801,84.2747,83.5819,84.2396,157722.0
2020-04-01 11:20:00,95.97,96.14,94.77,94.92,239115.0,84.1607,84.3098,83.1084,83.2399,239115.0
2020-04-01 11:30:00,94.95,94.96,93.93,93.93,158521.0,83.2662,83.275,82.3717,82.3717,158521.0
2020-04-01 11:40:00,93.91,95.04,93.79,94.89,247362.0,82.3542,83.3451,82.2489,83.2136,247362.0
2020-04-01 11:50:00,94.85,95.2,94.66,94.95,125300.0,83.1785,83.4854,83.0119,83.2662,125300.0
2020-04-01 12:00:00,94.88,95.03,94.31,94.81,173256.0,83.2048,83.3364,82.705,83.1434,173256.0
2020-04-01 12:10:00,94.79,95.09,94.68,94.98,142661.0,83.1259,83.389,83.0294,83.2925,142661.0
2020-04-01 12:20:00,94.96,95.15,94.27,94.35,132377.0,83.275,83.4416,82.6699,82.74,132377.0
2020-04-01 12:30:00,94.37,94.74,94.1,94.14,140010.0,82.7576,83.082,82.5208,82.5559,140010.0
2020-04-01 12:40:00,94.14,94.41,93.97,94.02,125896.0,82.5559,82.7926,82.4068,82.4506,125896.0
2020-04-01 12:50:00,94.04,94.48,94.03,94.25,155062.0,82.4682,82.854,82.4594,82.6523,155062.0
2020-04-01 13:00:00,94.25,94.86,94.24,94.76,151131.0,82.6523,83.1873,82.6436,83.0996,151131.0
2020-04-01 13:10:00,94.77,94.97,94.62,94.93,63097.0,83.1084,83.2837,82.9768,83.2487,63097.0
2020-04-01 13:20:00,94.9,95.14,94.74,94.85,86906.0,83.2224,83.4328,83.082,83.1785,86906.0
2020-04-01 13:30:00,94.85,94.94,94.55,94.84,142978.0,83.1785,83.2574,82.9154,83.1697,142978.0
2020-04-01 13:40:00,94.87,95.8,94.81,95.56,151163.0,83.196,84.0116,83.1434,83.8011,151163.0
2020-04-01 13:50:00,95.59,95.84,95.41,95.73,94915.0,83.8274,84.0467,83.6696,83.9502,94915.0
2020-04-01 14:00:00,95.69,96.13,95.58,95.87,139330.0,83.9151,84.301,83.8187,84.073,139330.0
2020-04-01 14:10:00,95.85,95.98,95.08,95.29,161194.0,84.0555,84.1695,83.3802,83.5644,161194.0
2020-04-01 14:20:00,95.31,95.33,94.91,95.18,114141.0,83.5819,83.5994,83.2311,83.4679,114141.0
2020-04-01 14:30:00,95.13,95.21,94.55,95.13,114547.0,83.4241,83.4942,82.9154,83.4241,114547.0
2020-04-01 14:40:00,95.09,95.21,94.95,95.06,83602.0,83.389,83.4942,83.2662,83.3627,83602.0
2020-04-01 14:50:00,95.1,95.29,94.43,94.53,256491.0,83.3977,83.5644,82.8102,82.8979,256491.0
2020-04-01 15:00:00,94.55,94.95,94.55,94.73,104282.0,82.9154,83.2662,82.9154,83.0733,104282.0
2020-04-01 15:10:00,94.69,94.8,94.37,94.7,229901.0,83.0382,83.1347,82.7576,83.047,229901.0
2020-04-01 15:20:00,94.7,94.7,94.22,94.4,234342.0,83.047,83.047,82.626,82.7839,234342.0
2020-04-01 15:30:00,94.41,94.75,93.87,94.53,328700.0,82.7926,83.0908,82.3191,82.8979,328700.0
2020-04-01 15:40:00,94.45,94.96,94.22,94.71,306438.0,82.8277,83.275,82.626,83.0557,306438.0
2020-04-01 15:50:00,94.77,95.97,94.69,95.2,634731.0,83.1084,84.1607,83.0382,83.4854,634731.0
2020-04-02 09:30:00,94.27,95.32,93.82,94.36,212043.0,82.6699,83.5907,82.2753,82.7488,212043.0
2020-04-02 09:40:00,94.45,94.6,93.02,93.7,131689.0,82.8277,82.9593,81.5737,82.17,131689.0
2020-04-02 09:50:00,93.64,94.26,93.47,93.92,188617.0,82.1174,82.6611,81.9683,82.3629,188617.0
2020-04-02 10:00:00,93.91,94.56,93.39,94.5,83823.0,82.3542,82.9242,81.8982,82.8716,83823.0
2020-04-02 10:10:00,94.5,95.2,94.44,94.97,148595.0,82.8716,83.4854,82.819,83.2837,148595.0
2020-04-02 10:20:00,94.97,95.23,94.78,95.17,72756.0,83.2837,83.5117,83.1171,83.4591,72756.0
2020-04-02 10:30:00,95.11,95.67,94.98,95.24,95109.0,83.4065,83.8976,83.2925,83.5205,95109.0
2020-04-02 10:40:00,95.24,95.65,94.85,95.22,90314.0,83.5205,83.8801,83.1785,83.503,90314.0
2020-04-02 10:50:00,95.23,95.63,94.86,95.33,90191.0,83.5117,83.8625,83.1873,83.5994,90191.0
2020-04-02 11:00:00,95.34,95.39,94.95,95.06,90739.0,83.6082,83.6521,83.2662,83.3627,90739.0
2020-04-02 11:10:00,95.05,95.33,94.88,95.16,174264.0,83.3539,83.5994,83.2048,83.4504,174264.0
2020-04-02 11:20:00,95.1,95.23,94.01,94.25,73545.0,83.3977,83.5117,82.4419,82.6523,73545.0
2020-04-02 11:30:00,94.27,94.84,94.24,94.65,87690.0,82.6699,83.1697,82.6436,83.0031,87690.0
2020-04-02 11:40:00,94.63,94.94,94.55,94.9,105976.0,82.9856,83.2574,82.9154,83.2224,105976.0
2020-04-02 11:50:00,94.9,95.05,94.6,94.61,75118.0,83.2224,83.3539,82.9593,82.968,75118.0
2020-04-02 12:00:00,94.67,94.86,94.44,94.71,51813.0,83.0207,83.1873,82.819,83.0557,51813.0
2020-04-02 12:10:00,94.68,94.89,94.31,94.47,191290.0,83.0294,83.2136,82.705,82.8453,191290.0
2020-04-02 12:20:00,94.45,94.58,93.79,93.79,81511.0,82.8277,82.9417,82.2489,82.2489,81511.0
2020-04-02 12:30:00,93.86,94.05,93.66,93.92,113360.0,82.3103,82.4769,82.1349,82.3629,113360.0
2020-04-02 12:40:00,93.94,94.09,93.73,93.97,53681.0,82.3805,82.512,82.1963,82.4068,53681.0
2020-04-02 12:50:00,93.91,94.1,93.9,94.01,65374.0,82.3542,82.5208,82.3454,82.4419,65374.0
2020-04-02 13:00:00,94.07,94.2,93.89,93.94,42497.0,82.4945,82.6085,82.3366,82.3805,42497.0
2020-04-02 13:10:00,93.92,93.97,93.09,93.09,91914.0,82.3629,82.4068,81.6351,81.6351,91914.0
2020-04-02 13:20:00,93.09,93.25,92.94,93.1,138548.0,81.6351,81.7754,81.5035,81.6438,138548.0
2020-04-02 13:30:00,93.06,93.45,93.03,93.32,54815.0,81.6088,81.9508,81.5825,81.8368,54815.0
2020-04-02 13:40:00,93.34,93.76,93.3,93.3,97183.0,81.8543,82.2226,81.8192,81.8192,97183.0
2020-04-02 13:50:00,93.31,93.49,93.14,93.16,83436.0,81.828,81.9859,81.6789,81.6965,83436.0
2020-04-02 14:00:00,93.16,93.16,92.4,92.53,79882.0,81.6965,81.6965,81.03,81.144,79882.0
2020-04-02 14:10:00,92.53,92.6,92.12,92.22,195457.0,81.144,81.2054,80.7844,80.8721,195457.0
2020-04-02 14:20:00,92.15,93.44,92.15,93.35,103305.0,80.8107,81.942,80.8107,81.8631,103305.0
2020-04-02 14:30:00,93.36,93.85,93.24,93.61,85293.0,81.8719,82.3016,81.7666,82.0911,85293.0
2020-04-02 14:40:00,93.65,93.66,93.14,93.33,88389.0,82.1262,82.1349,81.6789,81.8455,88389.0
2020-04-02 14:50:00,93.31,94.09,93.2,93.99,145922.0,81.828,82.512,81.7315,82.4243,145922.0
2020-04-02 15:00:00,94.01,94.28,93.73,93.98,101496.0,82.4419,82.6786,82.1963,82.4156,101496.0
2020-04-02 15:10:00,93.96,93.99,93.6,93.72,67809.0,82.398,82.4243,82.0823,82.1876,67809.0
2020-04-02 15:20:00,93.73,93.74,93.17,93.44,145717.0,82.1963,82.2051,81.7052,81.942,145717.0
2020-04-02 15:30:00,93.49,93.76,93.22,93.54,162984.0,81.9859,82.2226,81.7491,82.0297,162984.0
2020-04-02 15:40:00,93.56,94.05,93.36,93.54,160656.0,82.0472,82.4769,81.8719,82.0297,160656.0
2020-04-02 15:50:00,93.55,94.54,93.49,94.41,461203.0,82.0385,82.9067,81.9859,82.7926,461203.0
2020-04-03 09:30:00,93.53,94.13,92.8,93.31,175533.0,82.0209,82.5471,81.3808,81.828,175533.0
2020-04-03 09:40:00,93.21,93.89,93.09,93.52,147378.0,81.7403,82.3366,81.6351,82.0122,147378.0
2020-04-03 09:50:00,93.48,93.93,93.3,93.57,75933.0,81.9771,82.3717,81.8192,82.056,75933.0
2020-04-03 10:00:00,93.56,93.85,93.39,93.52,76661.0,82.0472,82.3016,81.8982,82.0122,76661.0
2020-04-03 10:10:00,93.51,93.68,93.33,93.46,71033.0,82.0034,82.1525,81.8455,81.9595,71033.0
2020-04-03 10:20:00,93.41,93.63,92.97,93.44,90161.0,81.9157,82.1086,81.5298,81.942,90161.0
2020-04-03 10:30:00,93.44,93.85,93.33,93.45,100240.0,81.942,82.3016,81.8455,81.9508,100240.0
2020-04-03 10:40:00,93.45,93.53,92.86,92.97,189569.0,81.9508,82.0209,81.4334,81.5298,189569.0
2020-04-03 10:50:00,92.98,93.35,92.85,92.96,117064.0,81.5386,81.8631,81.4246,81.5211,117064.0
2020-04-03 11:00:00,93.01,93.28,92.32,92.64,116440.0,81.5649,81.8017,80.9598,81.2405,116440.0
2020-04-03 11:10:00,92.66,92.89,92.1,92.2,83121.0,81.258,81.4597,80.7669,80.8546,83121.0
2020-04-03 11:20:00,92.19,92.33,92.04,92.27,111945.0,80.8458,80.9686,80.7143,80.916,111945.0
2020-04-03 11:30:00,92.29,92.59,92.13,92.36,71902.0,80.9335,81.1966,80.7932,80.9949,71902.0
2020-04-03 11:40:00,92.4,92.43,92.08,92.33,38896.0,81.03,81.0563,80.7494,80.9686,38896.0
2020-04-03 11:50:00,92.36,92.56,92.2,92.46,46733.0,80.9949,81.1703,80.8546,81.0826,46733.0
2020-04-03 12:00:00,92.5,92.73,92.31,92.49,40221.0,81.1177,81.3194,80.9511,81.1089,40221.0
2020-04-03 12:10:00,92.49,92.49,92.18,92.3,47061.0,81.1089,81.1089,80.8371,80.9423,47061.0
2020-04-03 12:20:00,92.3,92.51,92.21,92.48,55530.0,80.9423,81.1264,80.8634,81.1001,55530.0
2020-04-03 12:30:00,92.51,92.68,92.31,92.62,53955.0,81.1264,81.2755,80.9511,81.2229,53955.0
2020-04-03 12:40:00,92.6,92.9,92.5,92.55,57748.0,81.2054,81.4685,81.1177,81.1615,57748.0
2020-04-03 12:50:00,92.54,92.93,92.49,92.8,52286.0,81.1528,81.4948,81.1089,81.3808,52286.0
2020-04-03 13:00:00,92.77,92.81,92.02,92.16,159617.0,81.3545,81.3895,80.6967,80.8195,159617.0
2020-04-03 13:10:00,92.19,92.22,91.65,92.02,267770.0,80.8458,80.8721,80.3723,80.6967,267770.0
2020-04-03 13:20:00,92.02,92.28,91.8,92.07,179716.0,80.6967,80.9248,80.5038,80.7406,179716.0
2020-04-03 13:30:00,92.08,92.08,91.31,91.34,220717.0,80.7494,80.7494,80.0741,80.1004,220717.0
2020-04-03 13:40:00,91.33,91.44,90.92,91.25,180155.0,80.0916,80.1881,79.7321,80.0215,180155.0
2020-04-03 13:50:00,91.27,91.3,90.98,91.24,86714.0,80.039,80.0653,79.7847,80.0127,86714.0
2020-04-03 14:00:00,91.26,91.26,90.75,90.84,85848.0,80.0303,80.0303,79.583,79.6619,85848.0
2020-04-03 14:10:00,90.83,90.93,90.38,90.42,167303.0,79.6532,79.7409,79.2585,79.2936,167303.0
2020-04-03 14:20:00,90.41,90.57,90.17,90.31,275107.0,79.2849,79.4252,79.0744,79.1972,275107.0
2020-04-03 14:30:00,90.31,90.86,90.23,90.6,77727.0,79.1972,79.6795,79.127,79.4515,77727.0
2020-04-03 14:40:00,90.59,91.04,90.59,91.04,100884.0,79.4427,79.8373,79.4427,79.8373,100884.0
2020-04-03 14:50:00,91.04,91.73,91.03,91.62,94274.0,79.8373,80.4424,79.8286,80.346,94274.0
2020-04-03 15:00:00,91.65,92.11,91.43,91.45,238360.0,80.3723,80.7757,80.1793,80.1969,238360.0
2020-04-03 15:10:00,91.43,92.07,91.3,91.86,132038.0,80.1793,80.7406,80.0653,80.5564,132038.0
2020-04-03 15:20:00,91.87,91.96,91.32,91.54,141944.0,80.5652,80.6441,80.0829,80.2758,141944.0
2020-04-03 15:30:00,91.54,91.87,91.5,91.61,146894.0,80.2758,80.5652,80.2407,80.3372,146894.0
2020-04-03 15:40:00,91.61,91.82,91.07,91.65,144585.0,80.3372,80.5214,79.8636,80.3723,144585.0
2020-04-03 15:50:00,91.67,92.87,91.67,92.55,482135.0,80.3898,81.4421,80.3898,81.1615,482135.0
2020-04-06 09:30:00,93.36,93.79,92.13,93.06,313335.0,81.8719,82.2489,80.7932,81.6088,313335.0
2020-04-06 09:40:00,92.97,93.88,92.94,93.44,194655.0,81.5298,82.3279,81.5035,81.942,194655.0
2020-04-06 09:50:00,93.32,94.49,93.25,94.01,176520.0,81.8368,82.8628,81.7754,82.4419,176520.0
2020-04-06 10:00:00,93.93,94.76,93.93,94.51,108340.0,82.3717,83.0996,82.3717,82.8803,108340.0
2020-04-06 10:10:00,94.54,95.63,94.44,95.44,105957.0,82.9067,83.8625,82.819,83.6959,105957.0
2020-04-06 10:20:00,95.37,96.12,95.37,96.1,144462.0,83.6345,84.2922,83.6345,84.2747,144462.0
2020-04-06 10:30:00,96.09,96.25,95.67,95.83,133860.0,84.2659,84.4062,83.8976,84.0379,133860.0
2020-04-06 10:40:00,95.89,96.0,95.3,95.86,187923.0,84.0905,84.187,83.5731,84.0642,187923.0
2020-04-06 10:50:00,95.91,95.95,95.2,95.29,150613.0,84.1081,84.1431,83.4854,83.5644,150613.0
2020-04-06 11:00:00,95.25,96.18,95.19,96.14,172432.0,83.5293,84.3448,83.4767,84.3098,172432.0
2020-04-06 11:10:00,96.12,96.49,95.96,96.37,130949.0,84.2922,84.6167,84.1519,84.5115,130949.0
2020-04-06 11:20:00,96.36,96.37,95.81,96.0,131475.0,84.5027,84.5115,84.0204,84.187,131475.0
2020-04-06 11:30:00,96.03,96.05,95.58,95.8,116161.0,84.2133,84.2308,83.8187,84.0116,116161.0
2020-04-06 11:40:00,95.8,96.25,95.79,95.99,175798.0,84.0116,84.4062,84.0028,84.1782,175798.0
2020-04-06 11:50:00,95.94,96.05,95.58,95.78,63701.0,84.1344,84.2308,83.8187,83.9941,63701.0
2020-04-06 12:00:00,95.8,95.87,95.33,95.34,86592.0,84.0116,84.073,83.5994,83.6082,86592.0
2020-04-06 12:10:00,95.33,95.49,95.18,95.43,85629.0,83.5994,83.7398,83.4679,83.6871,85629.0
2020-04-06 12:20:00,95.43,95.61,95.17,95.17,70240.0,83.6871,83.845,83.4591,83.4591,70240.0
2020-04-06 12:30:00,95.17,95.21,94.65,95.07,98118.0,83.4591,83.4942,83.0031,83.3714,98118.0
2020-04-06 12:40:00,95.07,95.35,94.95,95.24,75939.0,83.3714,83.617,83.2662,83.5205,75939.0
2020-04-06 12:50:00,95.22,95.71,95.15,95.66,118460.0,83.503,83.9327,83.4416,83.8888,118460.0
2020-04-06 13:00:00,95.68,95.71,95.35,95.47,88406.0,83.9064,83.9327,83.617,83.7222,88406.0
2020-04-06 13:10:00,95.49,95.71,95.38,95.6,85994.0,83.7398,83.9327,83.6433,83.8362,85994.0
2020-04-06 13:20:00,95.58,95.8,95.53,95.78,91144.0,83.8187,84.0116,83.7748,83.9941,91144.0
2020-04-06 13:30:00,95.77,96.1,95.62,95.94,111361.0,83.9853,84.2747,83.8538,84.1344,111361.0
2020-04-06 13:40:00,95.93,96.24,95.9,96.23,94004.0,84.1256,84.3975,84.0993,84.3887,94004.0
2020-04-06 13:50:00,96.2,96.25,96.0,96.23,66369.0,84.3624,84.4062,84.187,84.3887,66369.0
2020-04-06 14:00:00,96.23,96.48,96.13,96.3,88478.0,84.3887,84.6079,84.301,84.4501,88478.0
2020-04-06 14:10:00,96.33,96.46,96.0,96.0,68456.0,84.4764,84.5904,84.187,84.187,68456.0
2020-04-06 14:20:00,95.99,96.42,95.92,96.42,83707.0,84.1782,84.5553,84.1168,84.5553,83707.0
2020-04-06 14:30:00,96.43,96.8,96.43,96.63,153842.0,84.5641,84.8886,84.5641,84.7395,153842.0
2020-04-06 14:40:00,96.61,97.08,96.44,96.99,117191.0,84.7219,85.1341,84.5729,85.0552,117191.0
2020-04-06 14:50:00,97.0,97.37,96.85,97.2,108721.0,85.0639,85.3884,84.9324,85.2393,108721.0
2020-04-06 15:00:00,97.17,97.5,96.9,97.34,123246.0,85.213,85.5024,84.9762,85.3621,123246.0
2020-04-06 15:10:00,97.33,97.35,96.72,96.73,183636.0,85.3533,85.3709,84.8184,84.8272,183636.0
2020-04-06 15:20:00,96.73,96.83,96.6,96.7,178838.0,84.8272,84.9149,84.7132,84.8009,178838.0
2020-04-06 15:30:00,96.72,96.82,96.32,96.75,160686.0,84.8184,84.9061,84.4676,84.8447,160686.0
2020-04-06 15:40:00,96.76,97.05,96.54,96.72,178933.0,84.8535,85.1078,84.6605,84.8184,178933.0
2020-04-06 15:50:00,96.71,97.82,96.71,97.51,625315.0,84.8096,85.783,84.8096,85.5112,625315.0
2020-04-07 09:30:00,98.75,99.24,97.03,99.06,321469.0,86.5986,87.0283,85.0903,86.8705,321469.0
2020-04-07 09:40:00,99.08,100.42,99.06,100.06,182363.0,86.888,88.0631,86.8705,87.7474,182363.0
2020-04-07 09:50:00,100.04,100.27,99.5,100.0,153718.0,87.7299,87.9316,87.2563,87.6948,153718.0
2020-04-07 10:00:00,100.0,100.15,98.61,99.31,142021.0,87.6948,87.8263,86.4758,87.0897,142021.0
2020-04-07 10:10:00,99.33,99.71,98.56,99.13,112548.0,87.1072,87.4405,86.432,86.9318,112548.0
2020-04-07 10:20:00,99.12,99.16,98.0,98.13,99094.0,86.9231,86.9582,85.9409,86.0549,99094.0
2020-04-07 10:30:00,98.15,98.83,98.08,98.7,110213.0,86.0724,86.6688,86.011,86.5548,110213.0
2020-04-07 10:40:00,98.65,99.18,98.51,98.7,104205.0,86.5109,86.9757,86.3881,86.5548,104205.0
2020-04-07 10:50:00,98.72,99.87,98.57,99.58,150146.0,86.5723,87.5808,86.4408,87.3265,150146.0
2020-04-07 11:00:00,99.55,99.59,98.8,99.23,78905.0,87.3002,87.3352,86.6425,87.0195,78905.0
2020-04-07 11:10:00,99.23,99.56,98.93,99.5,77561.0,87.0195,87.3089,86.7565,87.2563,77561.0
2020-04-07 11:20:00,99.48,100.16,99.38,100.16,92270.0,87.2388,87.8351,87.1511,87.8351,92270.0
2020-04-07 11:30:00,100.16,100.24,99.73,100.09,89334.0,87.8351,87.9053,87.458,87.7737,89334.0
2020-04-07 11:40:00,100.14,100.23,99.74,99.74,75629.0,87.8176,87.8965,87.4668,87.4668,75629.0
2020-04-07 11:50:00,99.74,100.06,99.53,100.03,64322.0,87.4668,87.7474,87.2826,87.7211,64322.0
2020-04-07 12:00:00,100.08,101.48,100.0,101.48,117039.0,87.7649,88.9927,87.6948,88.9927,117039.0
2020-04-07 12:10:00,101.42,101.66,101.17,101.27,89074.0,88.9401,89.1505,88.7208,88.8085,89074.0
2020-04-07 12:20:00,101.3,101.4,101.08,101.35,48960.0,88.8348,88.9225,88.6419,88.8787,48960.0
2020-04-07 12:30:00,101.35,101.42,100.88,101.2,52731.0,88.8787,88.9401,88.4665,88.7471,52731.0
2020-04-07 12:40:00,101.24,101.45,101.06,101.26,46766.0,88.7822,88.9664,88.6244,88.7997,46766.0
2020-04-07 12:50:00,101.24,101.28,100.9,101.03,64245.0,88.7822,88.8173,88.484,88.598,64245.0
2020-04-07 13:00:00,101.05,101.33,101.03,101.16,66175.0,88.6156,88.8611,88.598,88.712,66175.0
2020-04-07 13:10:00,101.16,101.3,100.78,100.88,71301.0,88.712,88.8348,88.3788,88.4665,71301.0
2020-04-07 13:20:00,100.85,100.95,100.33,100.45,64058.0,88.4402,88.5279,87.9842,88.0894,64058.0
2020-04-07 13:30:00,100.42,100.57,100.29,100.4,40927.0,88.0631,88.1946,87.9491,88.0456,40927.0
2020-04-07 13:40:00,100.4,100.93,100.29,100.88,66481.0,88.0456,88.5103,87.9491,88.4665,66481.0
2020-04-07 13:50:00,100.9,100.9,100.37,100.5,58012.0,88.484,88.484,88.0193,88.1333,58012.0
2020-04-07 14:00:00,100.46,100.71,100.36,100.45,50762.0,88.0982,88.3174,88.0105,88.0894,50762.0
2020-04-07 14:10:00,100.45,100.65,100.05,100.05,52570.0,88.0894,88.2648,87.7386,87.7386,52570.0
2020-04-07 14:20:00,100.13,100.65,99.98,100.32,49393.0,87.8088,88.2648,87.6772,87.9754,49393.0
2020-04-07 14:30:00,100.29,100.42,100.02,100.15,50551.0,87.9491,88.0631,87.7123,87.8263,50551.0
2020-04-07 14:40:00,100.09,100.17,99.89,99.96,148212.0,87.7737,87.8439,87.5983,87.6597,148212.0
2020-04-07 14:50:00,99.94,100.04,99.36,99.46,91209.0,87.6422,87.7299,87.1335,87.2212,91209.0
2020-04-07 15:00:00,99.45,99.68,99.28,99.61,167848.0,87.2125,87.4142,87.0634,87.3528,167848.0
2020-04-07 15:10:00,99.61,99.73,99.26,99.28,120450.0,87.3528,87.458,87.0458,87.0634,120450.0
2020-04-07 15:20:00,99.26,99.36,98.69,98.72,109563.0,87.0458,87.1335,86.546,86.5723,109563.0
2020-04-07 15:30:00,98.72,99.08,98.46,98.8,196183.0,86.5723,86.888,86.3443,86.6425,196183.0
2020-04-07 15:40:00,98.83,99.5,98.73,99.41,323463.0,86.6688,87.2563,86.5811,87.1774,323463.0
2020-04-07 15:50:00,99.42,99.58,97.83,98.27,721402.0,87.1862,87.3265,85.7918,86.1777,721402.0
2020-04-08 09:30:00,100.35,102.81,100.0,102.44,280542.0,88.0017,90.159,87.6948,89.8345,280542.0
2020-04-08 09:40:00,102.47,102.58,101.64,101.79,165355.0,89.8608,89.9573,89.133,89.2645,165355.0
2020-04-08 09:50:00,101.76,102.15,101.39,101.5,142671.0,89.2382,89.5802,88.9137,89.0102,142671.0
2020-04-08 10:00:00,101.51,101.51,100.8,100.96,216910.0,89.019,89.019,88.3963,88.5367,216910.0
2020-04-08 10:10:00,100.97,101.25,100.2,101.05,218984.0,88.5454,88.791,87.8702,88.6156,218984.0
2020-04-08 10:20:00,101.06,101.45,100.79,101.32,100615.0,88.6244,88.9664,88.3876,88.8524,100615.0
2020-04-08 10:30:00,101.29,101.49,101.05,101.29,77834.0,88.8261,89.0014,88.6156,88.8261,77834.0
2020-04-08 10:40:00,101.29,101.74,101.03,101.66,151462.0,88.8261,89.2207,88.598,89.1505,151462.0
2020-04-08 10:50:00,101.65,101.85,101.25,101.73,79687.0,89.1418,89.3171,88.791,89.2119,79687.0
2020-04-08 11:00:00,101.74,102.23,101.7,101.95,77196.0,89.2207,89.6504,89.1856,89.4048,77196.0
2020-04-08 11:10:00,101.99,102.75,101.92,102.69,84997.0,89.4399,90.1064,89.3785,90.0538,84997.0
2020-04-08 11:20:00,102.75,103.19,102.72,102.81,116546.0,90.1064,90.4923,90.0801,90.159,116546.0
2020-04-08 11:30:00,102.77,103.09,102.64,103.04,51092.0,90.1239,90.4046,90.0099,90.3607,51092.0
2020-04-08 11:40:00,103.02,103.64,102.88,103.59,79906.0,90.3432,90.8869,90.2204,90.843,79906.0
2020-04-08 11:50:00,103.57,103.85,103.39,103.76,80805.0,90.8255,91.071,90.6676,90.9921,80805.0
2020-04-08 12:00:00,103.76,104.04,103.62,103.9,154248.0,90.9921,91.2377,90.8693,91.1149,154248.0
2020-04-08 12:10:00,103.87,103.91,103.46,103.76,117746.0,91.0886,91.1237,90.729,90.9921,117746.0
2020-04-08 12:20:00,103.76,103.87,103.17,103.2,139828.0,90.9921,91.0886,90.4747,90.501,139828.0
2020-04-08 12:30:00,103.22,103.39,102.67,102.9,197135.0,90.5186,90.6676,90.0362,90.2379,197135.0
2020-04-08 12:40:00,102.86,103.4,102.86,103.01,90685.0,90.2029,90.6764,90.2029,90.3344,90685.0
2020-04-08 12:50:00,103.04,103.72,102.84,103.72,150582.0,90.3607,90.957,90.1853,90.957,150582.0
2020-04-08 13:00:00,103.73,103.88,103.51,103.59,140387.0,90.9658,91.0973,90.7729,90.843,140387.0
2020-04-08 13:10:00,103.61,103.67,103.18,103.39,71050.0,90.8606,90.9132,90.4835,90.6676,71050.0
2020-04-08 13:20:00,103.34,103.37,102.9,103.2,93737.0,90.6238,90.6501,90.2379,90.501,93737.0
2020-04-08 13:30:00,103.21,103.48,103.17,103.3,71333.0,90.5098,90.7466,90.4747,90.5887,71333.0
2020-04-08 13:40:00,103.3,103.39,102.71,102.8,104729.0,90.5887,90.6676,90.0713,90.1502,104729.0
2020-04-08 13:50:00,102.8,102.99,102.19,102.37,87566.0,90.1502,90.3169,89.6153,89.7732,87566.0
2020-04-08 14:00:00,102.34,103.04,102.16,103.03,90932.0,89.7468,90.3607,89.589,90.3519,90932.0
2020-04-08 14:10:00,103.11,103.47,102.98,103.35,96660.0,90.4221,90.7378,90.3081,90.6326,96660.0
2020-04-08 14:20:00,103.39,104.45,103.36,104.39,203652.0,90.6676,91.5972,90.6413,91.5446,203652.0
2020-04-08 14:30:00,104.39,104.55,104.2,104.46,195305.0,91.5446,91.6849,91.378,91.606,195305.0
2020-04-08 14:40:00,104.37,104.79,104.37,104.77,155226.0,91.5271,91.8954,91.5271,91.8778,155226.0
2020-04-08 14:50:00,104.79,104.93,104.51,104.52,135881.0,91.8954,92.0181,91.6498,91.6586,135881.0
2020-04-08 15:00:00,104.51,105.0,104.29,104.95,83304.0,91.6498,92.0795,91.4569,92.0357,83304.0
2020-04-08 15:10:00,104.97,105.17,104.59,105.15,158117.0,92.0532,92.2286,91.72,92.2111,158117.0
2020-04-08 15:20:00,105.14,105.18,104.73,104.92,138278.0,92.2023,92.2374,91.8428,92.0094,138278.0
2020-04-08 15:30:00,104.92,105.07,104.11,104.23,174533.0,92.0094,92.1409,91.299,91.4043,174533.0
2020-04-08 15:40:00,104.23,104.81,103.86,104.8,197295.0,91.4043,91.9129,91.0798,91.9041,197295.0
2020-04-08 15:50:00,104.87,105.63,104.36,104.58,519584.0,91.9655,92.632,91.5183,91.7112,519584.0
2020-04-09 09:30:00,102.0,103.2,101.7,102.55,425872.0,89.4487,90.501,89.1856,89.931,425872.0
2020-04-09 09:40:00,102.63,103.76,102.5,103.67,228978.0,90.0012,90.9921,89.8872,90.9132,228978.0
2020-04-09 09:50:00,103.63,103.94,103.0,103.43,175411.0,90.8781,91.15,90.3256,90.7027,175411.0
2020-04-09 10:00:00,103.41,103.51,101.93,102.05,242802.0,90.6852,90.7729,89.3873,89.4925,242802.0
2020-04-09 10:10:00,102.05,102.49,101.5,101.93,266528.0,89.4925,89.8784,89.0102,89.3873,266528.0
2020-04-09 10:20:00,101.94,103.0,101.83,102.77,176859.0,89.3961,90.3256,89.2996,90.1239,176859.0
2020-04-09 10:30:00,102.8,103.47,102.42,103.35,125546.0,90.1502,90.7378,89.817,90.6326,125546.0
2020-04-09 10:40:00,103.3,104.41,103.08,104.13,183058.0,90.5887,91.5621,90.3958,91.3166,183058.0
2020-04-09 10:50:00,104.09,104.29,103.64,103.87,100168.0,91.2815,91.4569,90.8869,91.0886,100168.0
2020-04-09 11:00:00,103.82,104.1,102.74,102.76,209406.0,91.0447,91.2903,90.0976,90.1152,209406.0
2020-04-09 11:10:00,102.8,102.94,102.11,102.54,114229.0,90.1502,90.273,89.5451,89.9222,114229.0
2020-04-09 11:20:00,102.55,103.73,102.5,103.57,164930.0,89.931,90.9658,89.8872,90.8255,164930.0
2020-04-09 11:30:00,103.61,104.09,103.31,104.0,116514.0,90.8606,91.2815,90.5975,91.2026,116514.0
2020-04-09 11:40:00,104.01,104.42,103.88,104.16,117761.0,91.2113,91.5709,91.0973,91.3429,117761.0
2020-04-09 11:50:00,104.16,104.52,104.15,104.51,79975.0,91.3429,91.6586,91.3341,91.6498,79975.0
2020-04-09 12:00:00,104.49,104.83,104.4,104.57,121535.0,91.6323,91.9304,91.5534,91.7024,121535.0
2020-04-09 12:10:00,104.58,104.81,104.41,104.76,85268.0,91.7112,91.9129,91.5621,91.8691,85268.0
2020-04-09 12:20:00,104.75,104.81,104.16,104.22,110104.0,91.8603,91.9129,91.3429,91.3955,110104.0
2020-04-09 12:30:00,104.27,104.42,103.92,104.12,81575.0,91.4394,91.5709,91.1324,91.3078,81575.0
2020-04-09 12:40:00,104.09,104.17,103.78,104.06,52042.0,91.2815,91.3517,91.0097,91.2552,52042.0
2020-04-09 12:50:00,104.08,104.33,103.84,104.06,52593.0,91.2727,91.492,91.0623,91.2552,52593.0
2020-04-09 13:00:00,104.01,104.14,103.93,104.0,44053.0,91.2113,91.3254,91.1412,91.2026,44053.0
2020-04-09 13:10:00,104.0,104.13,103.8,104.12,57123.0,91.2026,91.3166,91.0272,91.3078,57123.0
2020-04-09 13:20:00,104.07,104.13,103.94,104.02,36261.0,91.264,91.3166,91.15,91.2201,36261.0
2020-04-09 13:30:00,104.0,104.19,103.43,103.48,71637.0,91.2026,91.3692,90.7027,90.7466,71637.0
2020-04-09 13:40:00,103.51,103.79,103.16,103.26,58545.0,90.7729,91.0184,90.4659,90.5536,58545.0
2020-04-09 13:50:00,103.26,103.83,103.19,103.82,59537.0,90.5536,91.0535,90.4923,91.0447,59537.0
2020-04-09 14:00:00,103.82,104.12,103.61,103.95,94165.0,91.0447,91.3078,90.8606,91.1587,94165.0
2020-04-09 14:10:00,103.95,104.07,103.76,104.03,44466.0,91.1587,91.264,90.9921,91.2289,44466.0
2020-04-09 14:20:00,104.02,104.46,104.01,104.26,52001.0,91.2201,91.606,91.2113,91.4306,52001.0
2020-04-09 14:30:00,104.25,104.48,104.03,104.36,47210.0,91.4218,91.6235,91.2289,91.5183,47210.0
2020-04-09 14:40:00,104.38,104.44,103.85,103.93,47528.0,91.5358,91.5884,91.071,91.1412,47528.0
2020-04-09 14:50:00,103.94,104.1,103.59,104.05,68550.0,91.15,91.2903,90.843,91.2464,68550.0
2020-04-09 15:00:00,104.05,104.14,103.84,104.11,69987.0,91.2464,91.3254,91.0623,91.299,69987.0
2020-04-09 15:10:00,104.11,104.49,104.11,104.43,78778.0,91.299,91.6323,91.299,91.5797,78778.0
2020-04-09 15:20:00,104.43,104.46,103.73,104.08,101374.0,91.5797,91.606,90.9658,91.2727,101374.0
2020-04-09 15:30:00,104.08,104.37,103.35,103.6,170182.0,91.2727,91.5271,90.6326,90.8518,170182.0
2020-04-09 15:40:00,103.63,103.99,103.39,103.47,201833.0,90.8781,91.1938,90.6676,90.7378,201833.0
2020-04-09 15:50:00,103.59,104.35,103.48,104.2,417338.0,90.843,91.5095,90.7466,91.378,417338.0
2020-04-13 09:30:00,104.2,105.38,103.84,105.04,128590.0,91.378,92.4128,91.0623,92.1146,128590.0
2020-04-13 09:40:00,104.92,105.1,103.87,104.02,53771.0,92.0094,92.1672,91.0886,91.2201,53771.0
2020-04-13 09:50:00,104.0,104.26,103.42,103.57,69599.0,91.2026,91.4306,90.6939,90.8255,69599.0
2020-04-13 10:00:00,103.57,104.29,103.52,104.29,65252.0,90.8255,91.4569,90.7816,91.4569,65252.0
2020-04-13 10:10:00,104.18,104.18,103.18,103.18,46950.0,91.3604,91.3604,90.4835,90.4835,46950.0
2020-04-13 10:20:00,103.17,103.83,102.91,103.64,96316.0,90.4747,91.0535,90.2467,90.8869,96316.0
2020-04-13 10:30:00,103.63,103.92,103.44,103.54,40149.0,90.8781,91.1324,90.7115,90.7992,40149.0
2020-04-13 10:40:00,103.58,103.74,103.48,103.61,41639.0,90.8343,90.9746,90.7466,90.8606,41639.0
2020-04-13 10:50:00,103.6,103.81,103.32,103.62,35125.0,90.8518,91.036,90.6063,90.8693,35125.0
2020-04-13 11:00:00,103.62,104.17,103.47,103.69,63789.0,90.8693,91.3517,90.7378,90.9307,63789.0
2020-04-13 11:10:00,103.74,103.78,103.38,103.75,65002.0,90.9746,91.0097,90.6589,90.9833,65002.0
2020-04-13 11:20:00,103.69,104.28,103.63,104.2,32047.0,90.9307,91.4481,90.8781,91.378,32047.0
2020-04-13 11:30:00,104.14,104.23,103.84,104.2,45475.0,91.3254,91.4043,91.0623,91.378,45475.0
2020-04-13 11:40:00,104.21,104.32,103.92,104.28,35420.0,91.3867,91.4832,91.1324,91.4481,35420.0
2020-04-13 11:50:00,104.31,104.64,104.25,104.5,51750.0,91.4744,91.7638,91.4218,91.6411,51750.0
2020-04-13 12:00:00,104.53,105.1,104.47,104.75,65039.0,91.6674,92.1672,91.6147,91.8603,65039.0
2020-04-13 12:10:00,104.75,104.87,104.61,104.76,45063.0,91.8603,91.9655,91.7375,91.8691,45063.0
2020-04-13 12:20:00,104.8,104.8,104.2,104.37,47168.0,91.9041,91.9041,91.378,91.5271,47168.0
2020-04-13 12:30:00,104.37,104.4,104.08,104.28,45140.0,91.5271,91.5534,91.2727,91.4481,45140.0
2020-04-13 12:40:00,104.29,104.63,104.26,104.52,22520.0,91.4569,91.7551,91.4306,91.6586,22520.0
2020-04-13 12:50:00,104.49,104.5,103.84,103.91,64909.0,91.6323,91.6411,91.0623,91.1237,64909.0
2020-04-13 13:00:00,103.91,104.14,103.64,103.88,53256.0,91.1237,91.3254,90.8869,91.0973,53256.0
2020-04-13 13:10:00,103.93,103.94,103.57,103.62,23126.0,91.1412,91.15,90.8255,90.8693,23126.0
2020-04-13 13:20:00,103.68,103.75,103.5,103.7,38349.0,90.922,90.9833,90.7641,90.9395,38349.0
2020-04-13 13:30:00,103.64,104.06,103.63,104.02,38291.0,90.8869,91.2552,90.8781,91.2201,38291.0
2020-04-13 13:40:00,103.95,104.25,103.93,104.17,36879.0,91.1587,91.4218,91.1412,91.3517,36879.0
2020-04-13 13:50:00,104.18,104.43,104.12,104.12,38454.0,91.3604,91.5797,91.3078,91.3078,38454.0
2020-04-13 14:00:00,104.12,104.15,103.75,103.83,40399.0,91.3078,91.3341,90.9833,91.0535,40399.0
2020-04-13 14:10:00,103.76,103.88,103.5,103.88,42988.0,90.9921,91.0973,90.7641,91.0973,42988.0
2020-04-13 14:20:00,103.86,103.94,103.47,103.84,73441.0,91.0798,91.15,90.7378,91.0623,73441.0
2020-04-13 14:30:00,103.84,104.28,103.76,104.21,32768.0,91.0623,91.4481,90.9921,91.3867,32768.0
2020-04-13 14:40:00,104.19,104.24,103.88,104.15,36812.0,91.3692,91.413,91.0973,91.3341,36812.0
2020-04-13 14:50:00,104.09,104.37,103.98,104.28,37505.0,91.2815,91.5271,91.185,91.4481,37505.0
2020-04-13 15:00:00,104.29,104.4,104.01,104.09,44257.0,91.4569,91.5534,91.2113,91.2815,44257.0
2020-04-13 15:10:00,104.09,104.69,104.08,104.49,81071.0,91.2815,91.8077,91.2727,91.6323,81071.0
2020-04-13 15:20:00,104.5,104.69,104.38,104.61,77187.0,91.6411,91.8077,91.5358,91.7375,77187.0
2020-04-13 15:30:00,104.59,104.97,104.53,104.95,66103.0,91.72,92.0532,91.6674,92.0357,66103.0
2020-04-13 15:40:00,104.94,105.15,104.84,104.99,101756.0,92.0269,92.2111,91.9392,92.0708,101756.0
2020-04-13 15:50:00,104.81,104.96,104.33,104.68,241806.0,91.9129,92.0444,91.492,91.7989,241806.0
2020-04-14 09:30:00,108.49,108.49,106.75,106.97,265856.0,95.1401,95.1401,93.6142,93.8071,265856.0
2020-04-14 09:40:00,106.92,108.16,106.9,108.06,127343.0,93.7633,94.8507,93.7457,94.763,127343.0
2020-04-14 09:50:00,108.05,108.32,107.59,107.79,99208.0,94.7542,94.991,94.3508,94.5262,99208.0
2020-04-14 10:00:00,107.85,107.92,107.07,107.26,125658.0,94.5788,94.6402,93.8948,94.0614,125658.0
2020-04-14 10:10:00,107.25,107.39,106.91,106.95,84366.0,94.0527,94.1754,93.7545,93.7896,84366.0
2020-04-14 10:20:00,106.92,107.44,106.7,107.44,99319.0,93.7633,94.2193,93.5703,94.2193,99319.0
2020-04-14 10:30:00,107.43,107.5,107.09,107.21,76565.0,94.2105,94.2719,93.9123,94.0176,76565.0
2020-04-14 10:40:00,107.25,107.28,106.58,106.59,63436.0,94.0527,94.079,93.4651,93.4739,63436.0
2020-04-14 10:50:00,106.62,107.19,106.43,106.97,69987.0,93.5002,94.0,93.3336,93.8071,69987.0
2020-04-14 11:00:00,106.96,107.23,106.53,106.53,72797.0,93.7983,94.0351,93.4213,93.4213,72797.0
2020-04-14 11:10:00,106.53,106.58,105.88,106.43,190469.0,93.4213,93.4651,92.8512,93.3336,190469.0
2020-04-14 11:20:00,106.46,106.94,106.33,106.85,71128.0,93.3599,93.7808,93.2459,93.7019,71128.0
2020-04-14 11:30:00,106.84,107.11,106.77,106.83,53539.0,93.6931,93.9299,93.6317,93.6843,53539.0
2020-04-14 11:40:00,106.87,107.27,106.73,107.24,54978.0,93.7194,94.0702,93.5966,94.0439,54978.0
2020-04-14 11:50:00,107.25,107.29,106.72,107.02,55163.0,94.0527,94.0877,93.5879,93.851,55163.0
2020-04-14 12:00:00,107.07,107.36,107.07,107.3,53003.0,93.8948,94.1491,93.8948,94.0965,53003.0
2020-04-14 12:10:00,107.33,107.63,107.14,107.55,43530.0,94.1228,94.3859,93.9562,94.3157,43530.0
2020-04-14 12:20:00,107.6,107.6,107.24,107.34,44558.0,94.3596,94.3596,94.0439,94.1316,44558.0
2020-04-14 12:30:00,107.37,107.79,107.37,107.63,95350.0,94.1579,94.5262,94.1579,94.3859,95350.0
2020-04-14 12:40:00,107.63,107.88,107.6,107.82,99379.0,94.3859,94.6051,94.3596,94.5525,99379.0
2020-04-14 12:50:00,107.83,108.09,107.8,107.99,81993.0,94.5613,94.7893,94.535,94.7016,81993.0
2020-04-14 13:00:00,107.96,108.11,107.75,108.11,94470.0,94.6753,94.8068,94.4911,94.8068,94470.0
2020-04-14 13:10:00,108.08,108.31,107.95,108.3,62781.0,94.7805,94.9822,94.6665,94.9735,62781.0
2020-04-14 13:20:00,108.27,108.51,108.23,108.44,81100.0,94.9471,95.1576,94.9121,95.0962,81100.0
2020-04-14 13:30:00,108.47,108.87,108.38,108.84,64676.0,95.1225,95.4733,95.0436,95.447,64676.0
2020-04-14 13:40:00,108.85,109.18,108.73,109.02,59948.0,95.4558,95.7452,95.3505,95.6049,59948.0
2020-04-14 13:50:00,109.04,109.54,109.04,109.36,88465.0,95.6224,96.0609,95.6224,95.903,88465.0
2020-04-14 14:00:00,109.33,109.41,108.86,109.05,93471.0,95.8767,95.9469,95.4645,95.6312,93471.0
2020-04-14 14:10:00,109.07,109.6,109.06,109.56,105083.0,95.6487,96.1135,95.6399,96.0784,105083.0
2020-04-14 14:20:00,109.54,109.77,109.46,109.73,143754.0,96.0609,96.2626,95.9907,96.2275,143754.0
2020-04-14 14:30:00,109.74,109.78,109.2,109.31,144167.0,96.2363,96.2713,95.7627,95.8592,144167.0
2020-04-14 14:40:00,109.28,109.4,108.97,109.12,113688.0,95.8329,95.9381,95.561,95.6926,113688.0
2020-04-14 14:50:00,109.15,109.91,109.13,109.68,180735.0,95.7189,96.3853,95.7013,96.1836,180735.0
2020-04-14 15:00:00,109.66,109.66,108.52,108.78,103454.0,96.1661,96.1661,95.1664,95.3944,103454.0
2020-04-14 15:10:00,108.77,108.83,108.14,108.23,86396.0,95.3856,95.4382,94.8331,94.9121,86396.0
2020-04-14 15:20:00,108.23,108.46,108.08,108.46,109170.0,94.9121,95.1138,94.7805,95.1138,109170.0
2020-04-14 15:30:00,108.48,108.87,108.44,108.87,94114.0,95.1313,95.4733,95.0962,95.4733,94114.0
2020-04-14 15:40:00,108.91,108.98,108.65,108.73,97917.0,95.5084,95.5698,95.2804,95.3505,97917.0
2020-04-14 15:50:00,108.73,108.78,108.24,108.38,255314.0,95.3505,95.3944,94.9208,95.0436,255314.0
2020-04-15 09:30:00,108.76,109.0,106.54,106.79,304491.0,95.3769,95.5873,93.43,93.6493,304491.0
2020-04-15 09:40:00,106.84,107.41,106.72,106.84,103019.0,93.6931,94.193,93.5879,93.6931,103019.0
2020-04-15 09:50:00,106.88,106.99,106.36,106.54,98501.0,93.7282,93.8247,93.2722,93.43,98501.0
2020-04-15 10:00:00,106.54,106.66,106.06,106.06,90647.0,93.43,93.5353,93.0091,93.0091,90647.0
2020-04-15 10:10:00,106.12,106.27,105.55,105.81,127537.0,93.0617,93.1933,92.5618,92.7899,127537.0
2020-04-15 10:20:00,105.76,106.87,105.76,106.66,74199.0,92.746,93.7194,92.746,93.5353,74199.0
2020-04-15 10:30:00,106.67,106.75,105.81,105.99,99845.0,93.544,93.6142,92.7899,92.9477,99845.0
2020-04-15 10:40:00,106.03,106.24,105.87,105.95,60700.0,92.9828,93.1669,92.8425,92.9126,60700.0
2020-04-15 10:50:00,105.93,106.28,105.8,106.0,58141.0,92.8951,93.202,92.7811,92.9565,58141.0
2020-04-15 11:00:00,106.01,106.03,105.26,105.55,95365.0,92.9652,92.9828,92.3075,92.5618,95365.0
2020-04-15 11:10:00,105.57,106.1,105.53,105.73,61188.0,92.5794,93.0442,92.5443,92.7197,61188.0
2020-04-15 11:20:00,105.73,105.73,105.32,105.43,41394.0,92.7197,92.7197,92.3602,92.4566,41394.0
2020-04-15 11:30:00,105.44,105.75,105.33,105.39,38755.0,92.4654,92.7372,92.3689,92.4215,38755.0
2020-04-15 11:40:00,105.41,105.71,105.24,105.64,49319.0,92.4391,92.7022,92.29,92.6408,49319.0
2020-04-15 11:50:00,105.65,106.05,105.63,105.71,40335.0,92.6495,93.0003,92.632,92.7022,40335.0
2020-04-15 12:00:00,105.66,106.0,105.63,105.64,51722.0,92.6583,92.9565,92.632,92.6408,51722.0
2020-04-15 12:10:00,105.64,105.87,105.64,105.78,31695.0,92.6408,92.8425,92.6408,92.7635,31695.0
2020-04-15 12:20:00,105.74,106.67,105.73,106.59,57539.0,92.7285,93.544,92.7197,93.4739,57539.0
2020-04-15 12:30:00,106.61,106.79,106.47,106.65,40021.0,93.4914,93.6493,93.3686,93.5265,40021.0
2020-04-15 12:40:00,106.68,106.9,106.57,106.61,33768.0,93.5528,93.7457,93.4563,93.4914,33768.0
2020-04-15 12:50:00,106.61,106.7,106.0,106.0,42109.0,93.4914,93.5703,92.9565,92.9565,42109.0
2020-04-15 13:00:00,105.98,106.35,105.9,106.32,41518.0,92.9389,93.2634,92.8688,93.2371,41518.0
2020-04-15 13:10:00,106.32,106.42,106.2,106.3,40140.0,93.2371,93.3248,93.1319,93.2196,40140.0
2020-04-15 13:20:00,106.3,106.33,106.01,106.21,59765.0,93.2196,93.2459,92.9652,93.1406,59765.0
2020-04-15 13:30:00,106.29,106.3,105.45,105.45,58721.0,93.2108,93.2196,92.4742,92.4742,58721.0
2020-04-15 13:40:00,105.44,106.14,105.44,106.08,89969.0,92.4654,93.0792,92.4654,93.0266,89969.0
2020-04-15 13:50:00,106.1,106.23,105.77,105.8,70489.0,93.0442,93.1582,92.7548,92.7811,70489.0
2020-04-15 14:00:00,105.8,106.41,105.7,106.41,93268.0,92.7811,93.316,92.6934,93.316,93268.0
2020-04-15 14:10:00,106.41,107.04,106.37,106.89,105716.0,93.316,93.8685,93.2809,93.737,105716.0
2020-04-15 14:20:00,106.89,106.92,106.46,106.58,69860.0,93.737,93.7633,93.3599,93.4651,69860.0
2020-04-15 14:30:00,106.59,106.66,106.19,106.44,77430.0,93.4739,93.5353,93.1231,93.3423,77430.0
2020-04-15 14:40:00,106.41,106.73,106.31,106.54,48228.0,93.316,93.5966,93.2283,93.43,48228.0
2020-04-15 14:50:00,106.6,106.78,106.4,106.6,53956.0,93.4826,93.6405,93.3073,93.4826,53956.0
2020-04-15 15:00:00,106.6,106.69,105.97,105.98,77364.0,93.4826,93.5616,92.9302,92.9389,77364.0
2020-04-15 15:10:00,106.0,106.23,105.83,106.1,82730.0,92.9565,93.1582,92.8074,93.0442,82730.0
2020-04-15 15:20:00,106.12,106.23,105.94,106.16,69830.0,93.0617,93.1582,92.9039,93.0968,69830.0
2020-04-15 15:30:00,106.13,106.16,106.03,106.12,58892.0,93.0705,93.0968,92.9828,93.0617,58892.0
2020-04-15 15:40:00,106.14,106.6,106.02,106.22,93010.0,93.0792,93.4826,92.974,93.1494,93010.0
2020-04-15 15:50:00,106.08,106.38,105.96,106.29,245059.0,93.0266,93.2897,92.9214,93.2108,245059.0
2020-04-16 09:30:00,107.0,108.29,106.65,108.16,210882.0,93.8334,94.9647,93.5265,94.8507,210882.0
2020-04-16 09:40:00,108.2,108.32,107.74,107.86,65183.0,94.8858,94.991,94.4824,94.5876,65183.0
2020-04-16 09:50:00,107.81,107.95,107.29,107.69,82861.0,94.5438,94.6665,94.0877,94.4385,82861.0
2020-04-16 10:00:00,107.72,107.72,107.07,107.43,102830.0,94.4648,94.4648,93.8948,94.2105,102830.0
2020-04-16 10:10:00,107.43,107.52,107.23,107.3,67003.0,94.2105,94.2894,94.0351,94.0965,67003.0
2020-04-16 10:20:00,107.28,107.48,107.01,107.02,84464.0,94.079,94.2544,93.8422,93.851,84464.0
2020-04-16 10:30:00,107.02,107.24,106.9,107.13,94247.0,93.851,94.0439,93.7457,93.9474,94247.0
2020-04-16 10:40:00,107.15,107.96,107.14,107.76,117379.0,93.965,94.6753,93.9562,94.4999,117379.0
2020-04-16 10:50:00,107.76,107.98,107.64,107.95,52834.0,94.4999,94.6928,94.3947,94.6665,52834.0
2020-04-16 11:00:00,107.95,108.33,107.89,107.95,104889.0,94.6665,94.9998,94.6139,94.6665,104889.0
2020-04-16 11:10:00,107.9,109.03,107.87,108.88,89041.0,94.6227,95.6136,94.5964,95.4821,89041.0
2020-04-16 11:20:00,108.92,108.96,108.6,108.74,132918.0,95.5172,95.5522,95.2365,95.3593,132918.0
2020-04-16 11:30:00,108.71,109.15,108.5,109.13,126319.0,95.333,95.7189,95.1488,95.7013,126319.0
2020-04-16 11:40:00,109.13,109.13,108.89,108.93,56140.0,95.7013,95.7013,95.4909,95.5259,56140.0
2020-04-16 11:50:00,108.95,109.46,108.92,109.44,152890.0,95.5435,95.9907,95.5172,95.9732,152890.0
2020-04-16 12:00:00,109.42,109.63,109.16,109.33,118443.0,95.9556,96.1398,95.7276,95.8767,118443.0
2020-04-16 12:10:00,109.32,109.58,108.93,109.13,137585.0,95.8679,96.0959,95.5259,95.7013,137585.0
2020-04-16 12:20:00,109.16,109.89,108.98,109.63,204008.0,95.7276,96.3678,95.5698,96.1398,204008.0
2020-04-16 12:30:00,109.63,109.63,108.88,109.18,140975.0,96.1398,96.1398,95.4821,95.7452,140975.0
2020-04-16 12:40:00,109.12,109.82,109.1,109.4,241742.0,95.6926,96.3064,95.675,95.9381,241742.0
2020-04-16 12:50:00,109.39,109.51,109.31,109.37,109357.0,95.9293,96.0346,95.8592,95.9118,109357.0
2020-04-16 13:00:00,109.37,109.41,108.88,108.93,115857.0,95.9118,95.9469,95.4821,95.5259,115857.0
2020-04-16 13:10:00,108.95,109.09,108.62,108.69,82042.0,95.5435,95.6662,95.2541,95.3155,82042.0
2020-04-16 13:20:00,108.66,108.82,108.46,108.56,95584.0,95.2892,95.4295,95.1138,95.2015,95584.0
2020-04-16 13:30:00,108.57,109.03,108.5,108.89,154243.0,95.2102,95.6136,95.1488,95.4909,154243.0
2020-04-16 13:40:00,108.87,109.0,108.62,108.88,96198.0,95.4733,95.5873,95.2541,95.4821,96198.0
2020-04-16 13:50:00,108.88,109.03,108.62,108.96,95304.0,95.4821,95.6136,95.2541,95.5522,95304.0
2020-04-16 14:00:00,108.98,109.21,108.75,109.2,49845.0,95.5698,95.7715,95.3681,95.7627,49845.0
2020-04-16 14:10:00,109.23,109.25,109.04,109.18,45609.0,95.789,95.8066,95.6224,95.7452,45609.0
2020-04-16 14:20:00,109.22,109.33,108.8,109.06,172096.0,95.7802,95.8767,95.4119,95.6399,172096.0
2020-04-16 14:30:00,109.09,109.36,109.06,109.23,42658.0,95.6662,95.903,95.6399,95.789,42658.0
2020-04-16 14:40:00,109.25,109.28,108.75,108.78,39317.0,95.8066,95.8329,95.3681,95.3944,39317.0
2020-04-16 14:50:00,108.78,109.07,108.61,109.01,49447.0,95.3944,95.6487,95.2453,95.5961,49447.0
2020-04-16 15:00:00,109.0,109.09,108.56,108.57,87953.0,95.5873,95.6662,95.2015,95.2102,87953.0
2020-04-16 15:10:00,108.57,108.83,108.57,108.71,60000.0,95.2102,95.4382,95.2102,95.333,60000.0
2020-04-16 15:20:00,108.72,108.99,108.62,108.95,66405.0,95.3418,95.5785,95.2541,95.5435,66405.0
2020-04-16 15:30:00,108.96,109.54,108.88,109.54,150502.0,95.5522,96.0609,95.4821,96.0609,150502.0
2020-04-16 15:40:00,109.5,109.75,109.44,109.69,140293.0,96.0258,96.245,95.9732,96.1924,140293.0
2020-04-16 15:50:00,109.66,109.75,109.2,109.38,368477.0,96.1661,96.245,95.7627,95.9206,368477.0
2020-04-17 09:30:00,110.9,111.29,110.15,111.2,304652.0,97.2535,97.5955,96.5958,97.5166,304652.0
2020-04-17 09:40:00,111.31,111.46,110.87,111.05,202422.0,97.6131,97.7446,97.2272,97.3851,202422.0
2020-04-17 09:50:00,111.05,111.31,110.83,111.31,167593.0,97.3851,97.6131,97.1921,97.6131,167593.0
2020-04-17 10:00:00,111.34,111.59,110.79,111.44,109273.0,97.6394,97.8586,97.1571,97.7271,109273.0
2020-04-17 10:10:00,111.43,111.48,110.23,110.29,84934.0,97.7183,97.7621,96.666,96.7186,84934.0
2020-04-17 10:20:00,110.25,110.51,109.92,110.0,82044.0,96.6835,96.9115,96.3941,96.4643,82044.0
2020-04-17 10:30:00,110.01,110.12,109.11,109.25,88338.0,96.473,96.5695,95.6838,95.8066,88338.0
2020-04-17 10:40:00,109.2,109.21,108.43,108.6,163814.0,95.7627,95.7715,95.0875,95.2365,163814.0
2020-04-17 10:50:00,108.6,108.94,108.58,108.78,114592.0,95.2365,95.5347,95.219,95.3944,114592.0
2020-04-17 11:00:00,108.82,109.13,108.73,109.06,100077.0,95.4295,95.7013,95.3505,95.6399,100077.0
2020-04-17 11:10:00,109.06,109.11,108.5,108.59,81059.0,95.6399,95.6838,95.1488,95.2278,81059.0
2020-04-17 11:20:00,108.56,109.07,108.5,108.81,73334.0,95.2015,95.6487,95.1488,95.4207,73334.0
2020-04-17 11:30:00,108.79,109.56,108.78,109.51,99470.0,95.4032,96.0784,95.3944,96.0346,99470.0
2020-04-17 11:40:00,109.51,109.93,109.42,109.91,70808.0,96.0346,96.4029,95.9556,96.3853,70808.0
2020-04-17 11:50:00,109.88,110.03,109.76,109.87,61557.0,96.359,96.4906,96.2538,96.3503,61557.0
2020-04-17 12:00:00,109.87,110.03,109.72,109.87,54351.0,96.3503,96.4906,96.2187,96.3503,54351.0
2020-04-17 12:10:00,109.88,110.35,109.75,110.26,144712.0,96.359,96.7712,96.245,96.6923,144712.0
2020-04-17 12:20:00,110.26,110.29,109.77,109.95,119333.0,96.6923,96.7186,96.2626,96.4204,119333.0
2020-04-17 12:30:00,109.95,110.51,109.9,110.5,98793.0,96.4204,96.9115,96.3766,96.9027,98793.0
2020-04-17 12:40:00,110.5,110.97,110.49,110.75,142587.0,96.9027,97.3149,96.894,97.122,142587.0
2020-04-17 12:50:00,110.73,110.9,110.51,110.63,59283.0,97.1044,97.2535,96.9115,97.0167,59283.0
2020-04-17 13:00:00,110.6,110.82,110.47,110.71,59146.0,96.9904,97.1834,96.8764,97.0869,59146.0
2020-04-17 13:10:00,110.71,110.77,110.36,110.77,62581.0,97.0869,97.1395,96.78,97.1395,62581.0
2020-04-17 13:20:00,110.76,110.78,110.55,110.63,38599.0,97.1307,97.1483,96.9466,97.0167,38599.0
2020-04-17 13:30:00,110.62,110.9,110.62,110.72,75403.0,97.008,97.2535,97.008,97.0957,75403.0
2020-04-17 13:40:00,110.72,110.98,110.65,110.69,72049.0,97.0957,97.3237,97.0343,97.0694,72049.0
2020-04-17 13:50:00,110.68,111.2,110.62,111.11,85868.0,97.0606,97.5166,97.008,97.4377,85868.0
2020-04-17 14:00:00,111.12,111.23,110.92,111.17,77296.0,97.4464,97.5429,97.2711,97.4903,77296.0
2020-04-17 14:10:00,111.16,111.22,111.01,111.06,58380.0,97.4815,97.5341,97.35,97.3938,58380.0
2020-04-17 14:20:00,111.04,111.18,111.01,111.09,51831.0,97.3763,97.4991,97.35,97.4201,51831.0
2020-04-17 14:30:00,111.08,111.38,110.9,111.19,112081.0,97.4114,97.6745,97.2535,97.5078,112081.0
2020-04-17 14:40:00,111.19,111.64,111.07,111.63,102133.0,97.5078,97.9025,97.4026,97.8937,102133.0
2020-04-17 14:50:00,111.61,111.93,111.57,111.93,153005.0,97.8762,98.1568,97.8411,98.1568,153005.0
2020-04-17 15:00:00,111.91,112.38,111.88,112.32,164302.0,98.1392,98.5514,98.1129,98.4988,164302.0
2020-04-17 15:10:00,112.34,112.98,112.22,112.8,213971.0,98.5163,99.0776,98.4111,98.9197,213971.0
2020-04-17 15:20:00,112.82,113.11,112.54,112.98,229869.0,98.9373,99.1916,98.6917,99.0776,229869.0
2020-04-17 15:30:00,112.98,113.23,112.72,113.2,167205.0,99.0776,99.2968,98.8496,99.2705,167205.0
2020-04-17 15:40:00,113.19,113.59,113.03,113.48,251793.0,99.2617,99.6125,99.1214,99.516,251793.0
2020-04-17 15:50:00,113.5,114.07,113.22,113.43,569234.0,99.5336,100.0334,99.288,99.4722,569234.0
2020-04-20 09:30:00,112.5,112.5,111.6,112.19,248629.0,98.6566,98.6566,97.8674,98.3848,248629.0
2020-04-20 09:40:00,112.18,112.21,111.14,111.23,148617.0,98.376,98.4023,97.464,97.5429,148617.0
2020-04-20 09:50:00,111.19,111.46,110.84,111.12,135786.0,97.5078,97.7446,97.2009,97.4464,135786.0
2020-04-20 10:00:00,111.15,111.45,111.07,111.18,78125.0,97.4728,97.7358,97.4026,97.4991,78125.0
2020-04-20 10:10:00,111.2,111.44,110.77,110.94,68696.0,97.5166,97.7271,97.1395,97.2886,68696.0
2020-04-20 10:20:00,110.96,111.3,110.76,111.19,46235.0,97.3061,97.6043,97.1307,97.5078,46235.0
2020-04-20 10:30:00,111.24,111.57,110.95,110.97,98104.0,97.5517,97.8411,97.2974,97.3149,98104.0
2020-04-20 10:40:00,110.99,111.34,110.67,111.17,82973.0,97.3324,97.6394,97.0518,97.4903,82973.0
2020-04-20 10:50:00,111.18,111.4,111.14,111.32,66078.0,97.4991,97.692,97.464,97.6218,66078.0
2020-04-20 11:00:00,111.3,111.47,111.23,111.26,76645.0,97.6043,97.7534,97.5429,97.5692,76645.0
2020-04-20 11:10:00,111.23,111.29,110.85,111.05,55146.0,97.5429,97.5955,97.2097,97.3851,55146.0
2020-04-20 11:20:00,111.05,111.27,111.01,111.2,49135.0,97.3851,97.578,97.35,97.5166,49135.0
2020-04-20 11:30:00,111.16,111.29,110.98,111.13,58787.0,97.4815,97.5955,97.3237,97.4552,58787.0
2020-04-20 11:40:00,111.13,111.51,111.11,111.27,92945.0,97.4552,97.7885,97.4377,97.578,92945.0
2020-04-20 11:50:00,111.22,111.23,110.81,111.03,63794.0,97.5341,97.5429,97.1746,97.3675,63794.0
2020-04-20 12:00:00,111.06,111.15,110.91,111.14,50214.0,97.3938,97.4728,97.2623,97.464,50214.0
2020-04-20 12:10:00,111.13,111.18,110.83,111.0,65783.0,97.4552,97.4991,97.1921,97.3412,65783.0
2020-04-20 12:20:00,110.99,111.32,110.97,111.14,82203.0,97.3324,97.6218,97.3149,97.464,82203.0
2020-04-20 12:30:00,111.1,111.39,111.09,111.24,68254.0,97.4289,97.6832,97.4201,97.5517,68254.0
2020-04-20 12:40:00,111.22,111.31,111.16,111.31,18900.0,97.5341,97.6131,97.4815,97.6131,18900.0
2020-04-20 12:50:00,111.3,111.33,111.12,111.17,23685.0,97.6043,97.6306,97.4464,97.4903,23685.0
2020-04-20 13:00:00,111.18,111.19,110.71,110.73,83013.0,97.4991,97.5078,97.0869,97.1044,83013.0
2020-04-20 13:10:00,110.73,110.78,110.53,110.58,70102.0,97.1044,97.1483,96.929,96.9729,70102.0
2020-04-20 13:20:00,110.58,110.69,110.45,110.67,65042.0,96.9729,97.0694,96.8589,97.0518,65042.0
2020-04-20 13:30:00,110.71,110.89,110.65,110.8,49937.0,97.0869,97.2448,97.0343,97.1658,49937.0
2020-04-20 13:40:00,110.81,110.95,110.68,110.78,50111.0,97.1746,97.2974,97.0606,97.1483,50111.0
2020-04-20 13:50:00,110.8,111.13,110.8,110.97,60846.0,97.1658,97.4552,97.1658,97.3149,60846.0
2020-04-20 14:00:00,110.98,111.06,110.75,110.81,80182.0,97.3237,97.3938,97.122,97.1746,80182.0
2020-04-20 14:10:00,110.8,110.8,110.38,110.4,59946.0,97.1658,97.1658,96.7975,96.815,59946.0
2020-04-20 14:20:00,110.41,110.44,109.83,109.87,75880.0,96.8238,96.8501,96.3152,96.3503,75880.0
2020-04-20 14:30:00,109.89,110.29,109.82,110.24,86579.0,96.3678,96.7186,96.3064,96.6747,86579.0
2020-04-20 14:40:00,110.23,110.31,109.95,110.3,51097.0,96.666,96.7361,96.4204,96.7274,51097.0
2020-04-20 14:50:00,110.27,110.33,109.39,109.44,73542.0,96.701,96.7537,95.9293,95.9732,73542.0
2020-04-20 15:00:00,109.46,109.74,109.25,109.56,55639.0,95.9907,96.2363,95.8066,96.0784,55639.0
2020-04-20 15:10:00,109.56,109.73,109.46,109.56,62082.0,96.0784,96.2275,95.9907,96.0784,62082.0
2020-04-20 15:20:00,109.57,109.89,109.54,109.86,60203.0,96.0872,96.3678,96.0609,96.3415,60203.0
2020-04-20 15:30:00,109.85,110.01,109.65,109.65,73218.0,96.3327,96.473,96.1573,96.1573,73218.0
2020-04-20 15:40:00,109.65,109.72,109.16,109.29,173052.0,96.1573,96.2187,95.7276,95.8416,173052.0
2020-04-20 15:50:00,109.26,109.28,108.72,108.99,402039.0,95.8153,95.8329,95.3418,95.5785,402039.0
2020-04-21 09:30:00,108.26,108.26,106.27,106.28,238724.0,94.9384,94.9384,93.1933,93.202,238724.0
2020-04-21 09:40:00,106.31,107.09,106.22,106.56,122541.0,93.2283,93.9123,93.1494,93.4476,122541.0
2020-04-21 09:50:00,106.52,107.12,106.27,107.09,104180.0,93.4125,93.9387,93.1933,93.9123,104180.0
2020-04-21 10:00:00,107.07,107.39,106.77,106.77,115314.0,93.8948,94.1754,93.6317,93.6317,115314.0
2020-04-21 10:10:00,106.78,107.05,106.45,106.47,75261.0,93.6405,93.8773,93.3511,93.3686,75261.0
2020-04-21 10:20:00,106.49,107.33,106.48,107.29,54599.0,93.3862,94.1228,93.3774,94.0877,54599.0
2020-04-21 10:30:00,107.29,107.58,107.11,107.58,52944.0,94.0877,94.3421,93.9299,94.3421,52944.0
2020-04-21 10:40:00,107.52,107.8,107.24,107.24,46103.0,94.2894,94.535,94.0439,94.0439,46103.0
2020-04-21 10:50:00,107.23,107.39,106.75,106.95,51930.0,94.0351,94.1754,93.6142,93.7896,51930.0
2020-04-21 11:00:00,106.95,107.05,106.74,107.05,54910.0,93.7896,93.8773,93.6054,93.8773,54910.0
2020-04-21 11:10:00,107.02,107.09,106.4,106.75,61502.0,93.851,93.9123,93.3073,93.6142,61502.0
2020-04-21 11:20:00,106.74,106.88,106.42,106.49,45075.0,93.6054,93.7282,93.3248,93.3862,45075.0
2020-04-21 11:30:00,106.51,106.84,106.32,106.65,58357.0,93.4037,93.6931,93.2371,93.5265,58357.0
2020-04-21 11:40:00,106.58,106.58,106.14,106.24,91101.0,93.4651,93.4651,93.0792,93.1669,91101.0
2020-04-21 11:50:00,106.22,106.64,106.11,106.35,59225.0,93.1494,93.5177,93.0529,93.2634,59225.0
2020-04-21 12:00:00,106.35,106.38,105.91,106.22,60328.0,93.2634,93.2897,92.8775,93.1494,60328.0
2020-04-21 12:10:00,106.22,106.46,106.17,106.39,40216.0,93.1494,93.3599,93.1056,93.2985,40216.0
2020-04-21 12:20:00,106.35,106.45,106.15,106.39,37529.0,93.2634,93.3511,93.088,93.2985,37529.0
2020-04-21 12:30:00,106.37,106.55,106.15,106.4,61984.0,93.2809,93.4388,93.088,93.3073,61984.0
2020-04-21 12:40:00,106.41,106.54,106.29,106.4,57489.0,93.316,93.43,93.2108,93.3073,57489.0
2020-04-21 12:50:00,106.41,106.71,106.41,106.62,76665.0,93.316,93.5791,93.316,93.5002,76665.0
2020-04-21 13:00:00,106.63,106.78,106.42,106.69,119027.0,93.509,93.6405,93.3248,93.5616,119027.0
2020-04-21 13:10:00,106.71,106.99,106.7,106.94,37851.0,93.5791,93.8247,93.5703,93.7808,37851.0
2020-04-21 13:20:00,106.97,107.42,106.95,107.32,53615.0,93.8071,94.2017,93.7896,94.114,53615.0
2020-04-21 13:30:00,107.34,107.6,107.15,107.5,51371.0,94.1316,94.3596,93.965,94.2719,51371.0
2020-04-21 13:40:00,107.48,107.59,107.11,107.13,37257.0,94.2544,94.3508,93.9299,93.9474,37257.0
2020-04-21 13:50:00,107.15,107.54,107.14,107.44,37705.0,93.965,94.307,93.9562,94.2193,37705.0
2020-04-21 14:00:00,107.44,107.67,107.23,107.44,44079.0,94.2193,94.421,94.0351,94.2193,44079.0
2020-04-21 14:10:00,107.44,107.74,107.3,107.34,49704.0,94.2193,94.4824,94.0965,94.1316,49704.0
2020-04-21 14:20:00,107.33,107.73,107.22,107.34,43056.0,94.1228,94.4736,94.0264,94.1316,43056.0
2020-04-21 14:30:00,107.4,107.42,107.04,107.05,42740.0,94.1842,94.2017,93.8685,93.8773,42740.0
2020-04-21 14:40:00,107.04,107.04,106.76,106.8,38025.0,93.8685,93.8685,93.623,93.658,38025.0
2020-04-21 14:50:00,106.78,107.09,106.76,106.91,38662.0,93.6405,93.9123,93.623,93.7545,38662.0
2020-04-21 15:00:00,106.94,107.13,106.58,106.71,47768.0,93.7808,93.9474,93.4651,93.5791,47768.0
2020-04-21 15:10:00,106.72,107.44,106.72,107.44,43683.0,93.5879,94.2193,93.5879,94.2193,43683.0
2020-04-21 15:20:00,107.4,107.47,107.15,107.24,72072.0,94.1842,94.2456,93.965,94.0439,72072.0
2020-04-21 15:30:00,107.24,107.62,107.1,107.45,101106.0,94.0439,94.3771,93.9211,94.228,101106.0
2020-04-21 15:40:00,107.43,107.43,106.8,106.8,92637.0,94.2105,94.2105,93.658,93.658,92637.0
2020-04-21 15:50:00,106.84,107.25,106.68,106.9,294763.0,93.6931,94.0527,93.5528,93.7457,294763.0
2020-04-22 09:30:00,108.21,108.53,107.33,107.34,111162.0,94.8945,95.1752,94.1228,94.1316,111162.0
2020-04-22 09:40:00,107.34,107.63,106.69,106.7,100048.0,94.1316,94.3859,93.5616,93.5703,100048.0
2020-04-22 09:50:00,106.68,107.16,106.57,107.0,82544.0,93.5528,93.9737,93.4563,93.8334,82544.0
2020-04-22 10:00:00,107.0,107.32,106.94,107.16,53875.0,93.8334,94.114,93.7808,93.9737,53875.0
2020-04-22 10:10:00,107.15,107.39,106.73,106.85,58664.0,93.965,94.1754,93.5966,93.7019,58664.0
2020-04-22 10:20:00,106.83,107.15,106.83,107.13,44717.0,93.6843,93.965,93.6843,93.9474,44717.0
2020-04-22 10:30:00,107.13,107.25,107.07,107.2,59165.0,93.9474,94.0527,93.8948,94.0088,59165.0
2020-04-22 10:40:00,107.23,107.25,106.68,106.7,41824.0,94.0351,94.0527,93.5528,93.5703,41824.0
2020-04-22 10:50:00,106.71,106.84,106.54,106.75,38267.0,93.5791,93.6931,93.43,93.6142,38267.0
2020-04-22 11:00:00,106.73,106.86,106.42,106.63,44221.0,93.5966,93.7107,93.3248,93.509,44221.0
2020-04-22 11:10:00,106.65,106.81,106.59,106.72,39631.0,93.5265,93.6668,93.4739,93.5879,39631.0
2020-04-22 11:20:00,106.72,106.86,106.66,106.69,39866.0,93.5879,93.7107,93.5353,93.5616,39866.0
2020-04-22 11:30:00,106.7,106.79,106.6,106.77,36268.0,93.5703,93.6493,93.4826,93.6317,36268.0
2020-04-22 11:40:00,106.78,106.99,106.73,106.93,32748.0,93.6405,93.8247,93.5966,93.772,32748.0
2020-04-22 11:50:00,106.94,106.99,106.78,106.92,94472.0,93.7808,93.8247,93.6405,93.7633,94472.0
2020-04-22 12:00:00,106.92,107.0,106.77,106.91,81022.0,93.7633,93.8334,93.6317,93.7545,81022.0
2020-04-22 12:10:00,106.91,107.15,106.91,107.12,71222.0,93.7545,93.965,93.7545,93.9387,71222.0
2020-04-22 12:20:00,107.12,107.34,107.11,107.25,33631.0,93.9387,94.1316,93.9299,94.0527,33631.0
2020-04-22 12:30:00,107.23,107.3,107.14,107.3,29713.0,94.0351,94.0965,93.9562,94.0965,29713.0
2020-04-22 12:40:00,107.31,107.49,107.27,107.32,49717.0,94.1053,94.2631,94.0702,94.114,49717.0
2020-04-22 12:50:00,107.32,107.34,106.87,106.99,54471.0,94.114,94.1316,93.7194,93.8247,54471.0
2020-04-22 13:00:00,107.02,107.08,106.76,106.78,44609.0,93.851,93.9036,93.623,93.6405,44609.0
2020-04-22 13:10:00,106.77,107.06,106.64,107.02,47378.0,93.6317,93.886,93.5177,93.851,47378.0
2020-04-22 13:20:00,107.04,107.13,107.02,107.08,25798.0,93.8685,93.9474,93.851,93.9036,25798.0
2020-04-22 13:30:00,107.11,107.2,106.84,107.0,48969.0,93.9299,94.0088,93.6931,93.8334,48969.0
2020-04-22 13:40:00,107.01,107.17,106.97,107.13,30531.0,93.8422,93.9825,93.8071,93.9474,30531.0
2020-04-22 13:50:00,107.13,107.16,106.97,107.07,35234.0,93.9474,93.9737,93.8071,93.8948,35234.0
2020-04-22 14:00:00,107.08,107.22,107.03,107.16,35860.0,93.9036,94.0264,93.8597,93.9737,35860.0
2020-04-22 14:10:00,107.15,107.2,107.03,107.19,43460.0,93.965,94.0088,93.8597,94.0,43460.0
2020-04-22 14:20:00,107.21,107.33,107.09,107.12,63298.0,94.0176,94.1228,93.9123,93.9387,63298.0
2020-04-22 14:30:00,107.11,107.46,107.09,107.42,38481.0,93.9299,94.2368,93.9123,94.2017,38481.0
2020-04-22 14:40:00,107.42,107.71,107.42,107.69,39077.0,94.2017,94.4561,94.2017,94.4385,39077.0
2020-04-22 14:50:00,107.71,107.72,107.47,107.55,38472.0,94.4561,94.4648,94.2456,94.3157,38472.0
2020-04-22 15:00:00,107.59,107.65,107.4,107.63,41274.0,94.3508,94.4034,94.1842,94.3859,41274.0
2020-04-22 15:10:00,107.62,107.74,107.56,107.72,40597.0,94.3771,94.4824,94.3245,94.4648,40597.0
2020-04-22 15:20:00,107.7,107.85,107.67,107.68,50830.0,94.4473,94.5788,94.421,94.4297,50830.0
2020-04-22 15:30:00,107.69,107.7,107.33,107.45,53822.0,94.4385,94.4473,94.1228,94.228,53822.0
2020-04-22 15:40:00,107.46,107.65,107.37,107.52,48247.0,94.2368,94.4034,94.1579,94.2894,48247.0
2020-04-22 15:50:00,107.52,107.7,106.8,106.83,165821.0,94.2894,94.4473,93.658,93.6843,165821.0
2020-04-23 09:30:00,100.69,103.74,100.5,102.71,2050703.0,88.2999,90.9746,88.1333,90.0713,2050703.0
2020-04-23 09:40:00,102.67,104.07,102.05,103.7,1013244.0,90.0362,91.264,89.4925,90.9395,1013244.0
2020-04-23 09:50:00,103.63,104.01,102.84,102.91,666427.0,90.8781,91.2113,90.1853,90.2467,666427.0
2020-04-23 10:00:00,102.98,103.47,102.7,103.31,618235.0,90.3081,90.7378,90.0625,90.5975,618235.0
2020-04-23 10:10:00,103.36,104.23,103.2,104.19,497330.0,90.6413,91.4043,90.501,91.3692,497330.0
2020-04-23 10:20:00,104.21,104.25,103.25,103.72,532939.0,91.3867,91.4218,90.5449,90.957,532939.0
2020-04-23 10:30:00,103.74,103.94,103.05,103.68,555137.0,90.9746,91.15,90.3695,90.922,555137.0
2020-04-23 10:40:00,103.68,104.75,103.63,104.74,589782.0,90.922,91.8603,90.8781,91.8515,589782.0
2020-04-23 10:50:00,104.74,105.24,104.35,105.09,524922.0,91.8515,92.29,91.5095,92.1585,524922.0
2020-04-23 11:00:00,105.1,105.43,104.87,104.92,366348.0,92.1672,92.4566,91.9655,92.0094,366348.0
2020-04-23 11:10:00,104.91,105.21,104.26,104.68,309067.0,92.0006,92.2637,91.4306,91.7989,309067.0
2020-04-23 11:20:00,104.69,105.5,104.63,105.11,256874.0,91.8077,92.518,91.7551,92.176,256874.0
2020-04-23 11:30:00,105.11,105.33,104.46,104.61,364940.0,92.176,92.3689,91.606,91.7375,364940.0
2020-04-23 11:40:00,104.61,104.93,104.33,104.86,257619.0,91.7375,92.0181,91.492,91.9568,257619.0
2020-04-23 11:50:00,104.85,105.17,104.55,104.8,181000.0,91.948,92.2286,91.6849,91.9041,181000.0
2020-04-23 12:00:00,104.82,105.01,104.46,104.74,159627.0,91.9217,92.0883,91.606,91.8515,159627.0
2020-04-23 12:10:00,104.74,105.03,104.48,104.91,234525.0,91.8515,92.1058,91.6235,92.0006,234525.0
2020-04-23 12:20:00,104.92,105.09,104.75,104.97,105170.0,92.0094,92.1585,91.8603,92.0532,105170.0
2020-04-23 12:30:00,104.95,105.48,104.76,105.42,166364.0,92.0357,92.5005,91.8691,92.4478,166364.0
2020-04-23 12:40:00,105.38,105.42,103.56,104.22,279836.0,92.4128,92.4478,90.8167,91.3955,279836.0
2020-04-23 12:50:00,104.22,104.68,103.9,104.39,307035.0,91.3955,91.7989,91.1149,91.5446,307035.0
2020-04-23 13:00:00,104.4,104.99,104.4,104.71,120322.0,91.5534,92.0708,91.5534,91.8252,120322.0
2020-04-23 13:10:00,104.72,104.94,104.54,104.54,85139.0,91.834,92.0269,91.6761,91.6761,85139.0
2020-04-23 13:20:00,104.53,104.58,104.08,104.39,152336.0,91.6674,91.7112,91.2727,91.5446,152336.0
2020-04-23 13:30:00,104.35,104.69,104.2,104.39,106542.0,91.5095,91.8077,91.378,91.5446,106542.0
2020-04-23 13:40:00,104.4,104.45,103.83,103.93,125922.0,91.5534,91.5972,91.0535,91.1412,125922.0
2020-04-23 13:50:00,103.95,104.45,103.87,104.45,97923.0,91.1587,91.5972,91.0886,91.5972,97923.0
2020-04-23 14:00:00,104.44,104.58,104.2,104.47,114143.0,91.5884,91.7112,91.378,91.6147,114143.0
2020-04-23 14:10:00,104.45,104.82,104.26,104.74,127945.0,91.5972,91.9217,91.4306,91.8515,127945.0
2020-04-23 14:20:00,104.73,104.8,104.49,104.58,74789.0,91.8428,91.9041,91.6323,91.7112,74789.0
2020-04-23 14:30:00,104.58,104.86,104.48,104.54,94722.0,91.7112,91.9568,91.6235,91.6761,94722.0
2020-04-23 14:40:00,104.56,104.66,104.37,104.46,95323.0,91.6937,91.7814,91.5271,91.606,95323.0
2020-04-23 14:50:00,104.52,104.96,104.48,104.88,82457.0,91.6586,92.0444,91.6235,91.9743,82457.0
2020-04-23 15:00:00,104.88,104.88,104.33,104.34,72051.0,91.9743,91.9743,91.492,91.5007,72051.0
2020-04-23 15:10:00,104.34,104.35,104.01,104.03,93778.0,91.5007,91.5095,91.2113,91.2289,93778.0
2020-04-23 15:20:00,104.05,104.2,103.95,104.2,87665.0,91.2464,91.378,91.1587,91.378,87665.0
2020-04-23 15:30:00,104.19,104.44,104.05,104.06,161466.0,91.3692,91.5884,91.2464,91.2552,161466.0
2020-04-23 15:40:00,104.06,104.59,103.65,104.49,502188.0,91.2552,91.72,90.8956,91.6323,502188.0
2020-04-23 15:50:00,104.49,104.52,103.75,103.87,590412.0,91.6323,91.6586,90.9833,91.0886,590412.0
2020-04-24 09:30:00,104.5,105.61,103.86,105.28,434082.0,91.6411,92.6145,91.0798,92.3251,434082.0
2020-04-24 09:40:00,105.3,106.08,105.05,105.16,437638.0,92.3426,93.0266,92.1234,92.2198,437638.0
2020-04-24 09:50:00,105.16,105.89,104.97,105.49,231610.0,92.2198,92.86,92.0532,92.5092,231610.0
2020-04-24 10:00:00,105.51,106.05,105.49,105.86,131581.0,92.5268,93.0003,92.5092,92.8337,131581.0
2020-04-24 10:10:00,105.88,106.44,105.88,106.35,165603.0,92.8512,93.3423,92.8512,93.2634,165603.0
2020-04-24 10:20:00,106.32,106.51,105.88,106.0,142427.0,93.2371,93.4037,92.8512,92.9565,142427.0
2020-04-24 10:30:00,106.01,106.3,105.69,106.19,114883.0,92.9652,93.2196,92.6846,93.1231,114883.0
2020-04-24 10:40:00,106.19,106.29,105.88,105.94,73691.0,93.1231,93.2108,92.8512,92.9039,73691.0
2020-04-24 10:50:00,105.95,106.06,105.73,105.74,76673.0,92.9126,93.0091,92.7197,92.7285,76673.0
2020-04-24 11:00:00,105.73,105.8,105.45,105.46,80987.0,92.7197,92.7811,92.4742,92.4829,80987.0
2020-04-24 11:10:00,105.47,106.0,105.45,106.0,90300.0,92.4917,92.9565,92.4742,92.9565,90300.0
2020-04-24 11:20:00,105.98,106.19,105.91,106.0,95224.0,92.9389,93.1231,92.8775,92.9565,95224.0
2020-04-24 11:30:00,105.98,106.19,105.95,106.11,77891.0,92.9389,93.1231,92.9126,93.0529,77891.0
2020-04-24 11:40:00,106.12,106.38,105.9,106.36,89203.0,93.0617,93.2897,92.8688,93.2722,89203.0
2020-04-24 11:50:00,106.36,106.54,106.22,106.5,72820.0,93.2722,93.43,93.1494,93.3949,72820.0
2020-04-24 12:00:00,106.52,106.83,106.48,106.81,112965.0,93.4125,93.6843,93.3774,93.6668,112965.0
2020-04-24 12:10:00,106.81,106.81,106.22,106.35,111739.0,93.6668,93.6668,93.1494,93.2634,111739.0
2020-04-24 12:20:00,106.32,106.41,106.09,106.4,100842.0,93.2371,93.316,93.0354,93.3073,100842.0
2020-04-24 12:30:00,106.38,106.41,106.25,106.41,56513.0,93.2897,93.316,93.1757,93.316,56513.0
2020-04-24 12:40:00,106.4,106.47,106.2,106.22,45618.0,93.3073,93.3686,93.1319,93.1494,45618.0
2020-04-24 12:50:00,106.22,106.48,106.03,106.47,53769.0,93.1494,93.3774,92.9828,93.3686,53769.0
2020-04-24 13:00:00,106.46,106.79,106.46,106.73,60867.0,93.3599,93.6493,93.3599,93.5966,60867.0
2020-04-24 13:10:00,106.72,106.75,106.48,106.66,78569.0,93.5879,93.6142,93.3774,93.5353,78569.0
2020-04-24 13:20:00,106.66,106.95,106.62,106.94,83833.0,93.5353,93.7896,93.5002,93.7808,83833.0
2020-04-24 13:30:00,106.94,107.12,106.84,107.06,129350.0,93.7808,93.9387,93.6931,93.886,129350.0
2020-04-24 13:40:00,107.06,107.33,107.02,107.21,117627.0,93.886,94.1228,93.851,94.0176,117627.0
2020-04-24 13:50:00,107.2,107.51,107.1,107.5,101771.0,94.0088,94.2807,93.9211,94.2719,101771.0
2020-04-24 14:00:00,107.51,107.74,107.47,107.69,80718.0,94.2807,94.4824,94.2456,94.4385,80718.0
2020-04-24 14:10:00,107.68,107.76,107.4,107.74,112045.0,94.4297,94.4999,94.1842,94.4824,112045.0
2020-04-24 14:20:00,107.73,107.99,107.59,107.69,114405.0,94.4736,94.7016,94.3508,94.4385,114405.0
2020-04-24 14:30:00,107.69,107.87,107.55,107.85,64964.0,94.4385,94.5964,94.3157,94.5788,64964.0
2020-04-24 14:40:00,107.84,107.98,107.74,107.89,69748.0,94.5701,94.6928,94.4824,94.6139,69748.0
2020-04-24 14:50:00,107.9,107.94,107.68,107.71,56168.0,94.6227,94.6578,94.4297,94.4561,56168.0
2020-04-24 15:00:00,107.72,108.24,107.68,108.23,99202.0,94.4648,94.9208,94.4297,94.9121,99202.0
2020-04-24 15:10:00,108.23,108.31,107.94,108.16,92973.0,94.9121,94.9822,94.6578,94.8507,92973.0
2020-04-24 15:20:00,108.18,108.25,107.96,108.02,96045.0,94.8682,94.9296,94.6753,94.7279,96045.0
2020-04-24 15:30:00,108.02,108.32,107.99,108.25,113321.0,94.7279,94.991,94.7016,94.9296,113321.0
2020-04-24 15:40:00,108.25,108.45,108.25,108.32,127630.0,94.9296,95.105,94.9296,94.991,127630.0
2020-04-24 15:50:00,108.33,108.35,107.7,107.82,348876.0,94.9998,95.0173,94.4473,94.5525,348876.0
2020-04-27 09:30:00,108.68,109.45,108.51,109.4,205431.0,95.3067,95.9819,95.1576,95.9381,205431.0
2020-04-27 09:40:00,109.38,110.07,109.15,109.91,135237.0,95.9206,96.5257,95.7189,96.3853,135237.0
2020-04-27 09:50:00,109.89,110.0,109.59,109.99,149518.0,96.3678,96.4643,96.1047,96.4555,149518.0
2020-04-27 10:00:00,109.95,109.98,109.45,109.64,93563.0,96.4204,96.4467,95.9819,96.1486,93563.0
2020-04-27 10:10:00,109.62,109.78,109.5,109.55,100393.0,96.131,96.2713,96.0258,96.0696,100393.0
2020-04-27 10:20:00,109.55,110.05,109.31,110.05,82128.0,96.0696,96.5081,95.8592,96.5081,82128.0
2020-04-27 10:30:00,110.07,110.28,109.97,110.23,90467.0,96.5257,96.7098,96.438,96.666,90467.0
2020-04-27 10:40:00,110.26,110.5,110.16,110.38,79851.0,96.6923,96.9027,96.6046,96.7975,79851.0
2020-04-27 10:50:00,110.38,110.54,110.15,110.49,67724.0,96.7975,96.9378,96.5958,96.894,67724.0
2020-04-27 11:00:00,110.49,110.6,110.28,110.52,54174.0,96.894,96.9904,96.7098,96.9203,54174.0
2020-04-27 11:10:00,110.51,110.88,110.46,110.86,72822.0,96.9115,97.236,96.8677,97.2184,72822.0
2020-04-27 11:20:00,110.87,110.94,110.66,110.8,68552.0,97.2272,97.2886,97.0431,97.1658,68552.0
2020-04-27 11:30:00,110.78,110.83,110.43,110.67,76398.0,97.1483,97.1921,96.8414,97.0518,76398.0
2020-04-27 11:40:00,110.67,110.7,110.52,110.65,50319.0,97.0518,97.0781,96.9203,97.0343,50319.0
2020-04-27 11:50:00,110.64,110.88,110.56,110.87,56061.0,97.0255,97.236,96.9554,97.2272,56061.0
2020-04-27 12:00:00,110.88,111.0,110.85,110.93,50675.0,97.236,97.3412,97.2097,97.2798,50675.0
2020-04-27 12:10:00,110.93,111.18,110.88,111.16,107844.0,97.2798,97.4991,97.236,97.4815,107844.0
2020-04-27 12:20:00,111.16,111.2,110.84,110.95,74372.0,97.4815,97.5166,97.2009,97.2974,74372.0
2020-04-27 12:30:00,110.98,111.19,110.87,110.92,43981.0,97.3237,97.5078,97.2272,97.2711,43981.0
2020-04-27 12:40:00,110.95,111.02,110.72,110.78,40375.0,97.2974,97.3588,97.0957,97.1483,40375.0
2020-04-27 12:50:00,110.79,110.88,110.6,110.68,51276.0,97.1571,97.236,96.9904,97.0606,51276.0
2020-04-27 13:00:00,110.7,110.76,110.58,110.67,45031.0,97.0781,97.1307,96.9729,97.0518,45031.0
2020-04-27 13:10:00,110.69,110.87,110.59,110.8,52003.0,97.0694,97.2272,96.9817,97.1658,52003.0
2020-04-27 13:20:00,110.81,110.81,110.47,110.5,84540.0,97.1746,97.1746,96.8764,96.9027,84540.0
2020-04-27 13:30:00,110.52,110.55,110.23,110.41,92062.0,96.9203,96.9466,96.666,96.8238,92062.0
2020-04-27 13:40:00,110.41,110.44,110.03,110.12,80532.0,96.8238,96.8501,96.4906,96.5695,80532.0
2020-04-27 13:50:00,110.11,110.23,109.78,109.89,66439.0,96.5607,96.666,96.2713,96.3678,66439.0
2020-04-27 14:00:00,109.89,110.18,109.89,110.18,69078.0,96.3678,96.6221,96.3678,96.6221,69078.0
2020-04-27 14:10:00,110.2,110.41,110.13,110.4,40003.0,96.6397,96.8238,96.5783,96.815,40003.0
2020-04-27 14:20:00,110.41,110.51,110.23,110.4,67476.0,96.8238,96.9115,96.666,96.815,67476.0
2020-04-27 14:30:00,110.42,110.69,110.41,110.47,39070.0,96.8326,97.0694,96.8238,96.8764,39070.0
2020-04-27 14:40:00,110.47,110.56,110.31,110.43,39314.0,96.8764,96.9554,96.7361,96.8414,39314.0
2020-04-27 14:50:00,110.45,110.45,109.9,109.99,118198.0,96.8589,96.8589,96.3766,96.4555,118198.0
2020-04-27 15:00:00,109.98,110.22,109.97,110.11,54178.0,96.4467,96.6572,96.438,96.5607,54178.0
2020-04-27 15:10:00,110.11,110.3,110.07,110.19,55487.0,96.5607,96.7274,96.5257,96.6309,55487.0
2020-04-27 15:20:00,110.18,110.28,110.01,110.15,49730.0,96.6221,96.7098,96.473,96.5958,49730.0
2020-04-27 15:30:00,110.15,110.39,110.09,110.33,64113.0,96.5958,96.8063,96.5432,96.7537,64113.0
2020-04-27 15:40:00,110.32,110.41,110.22,110.32,70645.0,96.7449,96.8238,96.6572,96.7449,70645.0
2020-04-27 15:50:00,110.27,110.43,109.8,109.85,311200.0,96.701,96.8414,96.2889,96.3327,311200.0
2020-04-28 09:30:00,111.51,112.16,110.11,112.16,377258.0,97.7885,98.3585,96.5607,98.3585,377258.0
2020-04-28 09:40:00,112.11,112.5,112.02,112.49,134156.0,98.3146,98.6566,98.2357,98.6479,134156.0
2020-04-28 09:50:00,112.5,112.76,112.17,112.49,163754.0,98.6566,98.8846,98.3672,98.6479,163754.0
2020-04-28 10:00:00,112.45,112.52,111.69,111.71,135075.0,98.6128,98.6742,97.9463,97.9638,135075.0
2020-04-28 10:10:00,111.72,111.77,111.28,111.68,107314.0,97.9726,98.0165,97.5868,97.9375,107314.0
2020-04-28 10:20:00,111.7,111.72,111.32,111.63,89994.0,97.9551,97.9726,97.6218,97.8937,89994.0
2020-04-28 10:30:00,111.63,111.63,111.2,111.38,57460.0,97.8937,97.8937,97.5166,97.6745,57460.0
2020-04-28 10:40:00,111.34,111.67,111.31,111.54,65615.0,97.6394,97.9288,97.6131,97.8148,65615.0
2020-04-28 10:50:00,111.53,112.0,111.41,111.61,131088.0,97.806,98.2182,97.7008,97.8762,131088.0
2020-04-28 11:00:00,111.62,111.92,111.4,111.76,94123.0,97.8849,98.148,97.692,98.0077,94123.0
2020-04-28 11:10:00,111.74,111.88,111.45,111.57,51356.0,97.9902,98.1129,97.7358,97.8411,51356.0
2020-04-28 11:20:00,111.53,111.98,111.42,111.95,46205.0,97.806,98.2006,97.7095,98.1743,46205.0
2020-04-28 11:30:00,111.9,111.99,111.78,111.97,34852.0,98.1305,98.2094,98.0252,98.1919,34852.0
2020-04-28 11:40:00,111.96,112.05,111.69,111.75,61295.0,98.1831,98.262,97.9463,97.9989,61295.0
2020-04-28 11:50:00,111.77,111.84,111.38,111.47,45238.0,98.0165,98.0779,97.6745,97.7534,45238.0
2020-04-28 12:00:00,111.47,111.73,111.44,111.73,50241.0,97.7534,97.9814,97.7271,97.9814,50241.0
2020-04-28 12:10:00,111.74,111.97,111.53,111.74,137387.0,97.9902,98.1919,97.806,97.9902,137387.0
2020-04-28 12:20:00,111.74,111.91,111.55,111.73,68310.0,97.9902,98.1392,97.8235,97.9814,68310.0
2020-04-28 12:30:00,111.72,112.13,111.67,111.97,59388.0,97.9726,98.3322,97.9288,98.1919,59388.0
2020-04-28 12:40:00,111.96,112.22,111.82,112.09,73908.0,98.1831,98.4111,98.0603,98.2971,73908.0
2020-04-28 12:50:00,112.08,112.38,111.98,112.34,52217.0,98.2883,98.5514,98.2006,98.5163,52217.0
2020-04-28 13:00:00,112.38,112.47,112.25,112.4,51262.0,98.5514,98.6303,98.4374,98.5689,51262.0
2020-04-28 13:10:00,112.38,112.43,112.12,112.3,52122.0,98.5514,98.5953,98.3234,98.4812,52122.0
2020-04-28 13:20:00,112.3,112.43,112.27,112.36,43914.0,98.4812,98.5953,98.4549,98.5339,43914.0
2020-04-28 13:30:00,112.4,112.41,112.1,112.2,41663.0,98.5689,98.5777,98.3059,98.3936,41663.0
2020-04-28 13:40:00,112.19,112.68,112.19,112.68,65167.0,98.3848,98.8145,98.3848,98.8145,65167.0
2020-04-28 13:50:00,112.66,112.75,112.53,112.69,60285.0,98.7969,98.8759,98.6829,98.8233,60285.0
2020-04-28 14:00:00,112.7,113.29,112.64,113.26,141926.0,98.832,99.3494,98.7794,99.3231,141926.0
2020-04-28 14:10:00,113.29,113.47,113.18,113.44,90476.0,99.3494,99.5073,99.253,99.481,90476.0
2020-04-28 14:20:00,113.47,113.69,113.38,113.54,124917.0,99.5073,99.7002,99.4284,99.5687,124917.0
2020-04-28 14:30:00,113.53,113.7,113.36,113.66,103592.0,99.5599,99.709,99.4108,99.6739,103592.0
2020-04-28 14:40:00,113.65,113.88,113.46,113.62,108249.0,99.6651,99.8668,99.4985,99.6388,108249.0
2020-04-28 14:50:00,113.61,113.74,113.18,113.2,83386.0,99.63,99.7441,99.253,99.2705,83386.0
2020-04-28 15:00:00,113.2,113.47,113.08,113.39,83443.0,99.2705,99.5073,99.1653,99.4371,83443.0
2020-04-28 15:10:00,113.38,113.46,113.19,113.26,44418.0,99.4284,99.4985,99.2617,99.3231,44418.0
2020-04-28 15:20:00,113.24,113.42,112.93,113.0,97420.0,99.3056,99.4634,99.0337,99.0951,97420.0
2020-04-28 15:30:00,112.98,113.18,112.89,113.0,89171.0,99.0776,99.253,98.9986,99.0951,89171.0
2020-04-28 15:40:00,113.03,113.19,112.28,112.3,136485.0,99.1214,99.2617,98.4637,98.4812,136485.0
2020-04-28 15:50:00,112.32,112.45,111.82,112.0,338718.0,98.4988,98.6128,98.0603,98.2182,338718.0
2020-04-29 09:30:00,113.5,114.04,110.76,111.38,297318.0,99.5336,100.0071,97.1307,97.6745,297318.0
2020-04-29 09:40:00,111.39,112.07,111.16,111.39,81065.0,97.6832,98.2795,97.4815,97.6832,81065.0
2020-04-29 09:50:00,111.44,111.45,110.33,110.44,92211.0,97.7271,97.7358,96.7537,96.8501,92211.0
2020-04-29 10:00:00,110.48,110.83,110.11,110.82,147102.0,96.8852,97.1921,96.5607,97.1834,147102.0
2020-04-29 10:10:00,110.83,111.56,110.81,111.56,174593.0,97.1921,97.8323,97.1746,97.8323,174593.0
2020-04-29 10:20:00,111.51,111.84,111.41,111.67,99305.0,97.7885,98.0779,97.7008,97.9288,99305.0
2020-04-29 10:30:00,111.69,111.78,111.44,111.53,93116.0,97.9463,98.0252,97.7271,97.806,93116.0
2020-04-29 10:40:00,111.53,111.95,111.45,111.9,68239.0,97.806,98.1743,97.7358,98.1305,68239.0
2020-04-29 10:50:00,111.91,112.23,111.84,112.12,74873.0,98.1392,98.4199,98.0779,98.3234,74873.0
2020-04-29 11:00:00,112.13,112.25,111.65,111.72,70700.0,98.3322,98.4374,97.9112,97.9726,70700.0
2020-04-29 11:10:00,111.67,111.95,111.58,111.63,67510.0,97.9288,98.1743,97.8498,97.8937,67510.0
2020-04-29 11:20:00,111.65,111.67,111.1,111.19,52493.0,97.9112,97.9288,97.4289,97.5078,52493.0
2020-04-29 11:30:00,111.19,111.62,110.85,111.58,91479.0,97.5078,97.8849,97.2097,97.8498,91479.0
2020-04-29 11:40:00,111.61,112.1,111.55,112.07,83830.0,97.8762,98.3059,97.8235,98.2795,83830.0
2020-04-29 11:50:00,112.08,112.26,111.9,111.96,64352.0,98.2883,98.4462,98.1305,98.1831,64352.0
2020-04-29 12:00:00,111.98,112.0,111.42,111.53,69326.0,98.2006,98.2182,97.7095,97.806,69326.0
2020-04-29 12:10:00,111.54,111.65,111.43,111.63,54289.0,97.8148,97.9112,97.7183,97.8937,54289.0
2020-04-29 12:20:00,111.63,111.82,111.58,111.7,46862.0,97.8937,98.0603,97.8498,97.9551,46862.0
2020-04-29 12:30:00,111.7,111.82,111.63,111.78,55280.0,97.9551,98.0603,97.8937,98.0252,55280.0
2020-04-29 12:40:00,111.77,111.83,111.48,111.67,39780.0,98.0165,98.0691,97.7621,97.9288,39780.0
2020-04-29 12:50:00,111.63,111.74,111.35,111.43,37890.0,97.8937,97.9902,97.6481,97.7183,37890.0
2020-04-29 13:00:00,111.46,112.14,111.44,112.1,39691.0,97.7446,98.3409,97.7271,98.3059,39691.0
2020-04-29 13:10:00,112.08,112.41,112.0,112.26,74730.0,98.2883,98.5777,98.2182,98.4462,74730.0
2020-04-29 13:20:00,112.27,112.5,112.23,112.43,80775.0,98.4549,98.6566,98.4199,98.5953,80775.0
2020-04-29 13:30:00,112.43,112.61,112.33,112.43,92708.0,98.5953,98.7531,98.5076,98.5953,92708.0
2020-04-29 13:40:00,112.41,112.57,112.01,112.34,59016.0,98.5777,98.718,98.2269,98.5163,59016.0
2020-04-29 13:50:00,112.35,112.69,112.27,112.57,49432.0,98.5251,98.8233,98.4549,98.718,49432.0
2020-04-29 14:00:00,112.57,112.75,111.89,111.96,86505.0,98.718,98.8759,98.1217,98.1831,86505.0
2020-04-29 14:10:00,112.01,112.07,111.68,111.75,46454.0,98.2269,98.2795,97.9375,97.9989,46454.0
2020-04-29 14:20:00,111.71,112.24,111.68,112.18,73078.0,97.9638,98.4286,97.9375,98.376,73078.0
2020-04-29 14:30:00,112.24,112.51,112.1,112.47,51757.0,98.4286,98.6654,98.3059,98.6303,51757.0
2020-04-29 14:40:00,112.47,112.7,112.42,112.58,64797.0,98.6303,98.832,98.5865,98.7268,64797.0
2020-04-29 14:50:00,112.57,112.6,112.29,112.54,72333.0,98.718,98.7443,98.4725,98.6917,72333.0
2020-04-29 15:00:00,112.52,112.97,112.51,112.83,72944.0,98.6742,99.0688,98.6654,98.946,72944.0
2020-04-29 15:10:00,112.84,112.85,112.59,112.7,66359.0,98.9548,98.9636,98.7356,98.832,66359.0
2020-04-29 15:20:00,112.7,112.88,112.58,112.62,55995.0,98.832,98.9899,98.7268,98.7619,55995.0
2020-04-29 15:30:00,112.61,112.66,112.3,112.58,107138.0,98.7531,98.7969,98.4812,98.7268,107138.0
2020-04-29 15:40:00,112.57,112.7,112.4,112.46,124171.0,98.718,98.832,98.5689,98.6216,124171.0
2020-04-29 15:50:00,112.47,112.5,111.99,112.12,292048.0,98.6303,98.6566,98.2094,98.3234,292048.0
2020-04-30 09:30:00,111.08,111.2,110.33,110.71,157822.0,97.4114,97.5166,96.7537,97.0869,157822.0
2020-04-30 09:40:00,110.72,110.72,109.71,110.23,109828.0,97.0957,97.0957,96.21,96.666,109828.0
2020-04-30 09:50:00,110.3,110.98,110.27,110.61,77983.0,96.7274,97.3237,96.701,96.9992,77983.0
2020-04-30 10:00:00,110.62,111.08,110.25,110.49,70037.0,97.008,97.4114,96.6835,96.894,70037.0
2020-04-30 10:10:00,110.45,110.88,109.94,110.23,61299.0,96.8589,97.236,96.4116,96.666,61299.0
2020-04-30 10:20:00,110.24,110.43,109.87,110.35,64241.0,96.6747,96.8414,96.3503,96.7712,64241.0
2020-04-30 10:30:00,110.35,110.61,110.04,110.16,57226.0,96.7712,96.9992,96.4993,96.6046,57226.0
2020-04-30 10:40:00,110.15,110.31,109.93,110.14,76641.0,96.5958,96.7361,96.4029,96.587,76641.0
2020-04-30 10:50:00,110.14,110.34,110.01,110.1,90080.0,96.587,96.7624,96.473,96.552,90080.0
2020-04-30 11:00:00,110.06,110.48,110.05,110.09,62985.0,96.5169,96.8852,96.5081,96.5432,62985.0
2020-04-30 11:10:00,110.11,110.23,109.95,109.98,91642.0,96.5607,96.666,96.4204,96.4467,91642.0
2020-04-30 11:20:00,109.98,110.1,109.68,109.69,148808.0,96.4467,96.552,96.1836,96.1924,148808.0
2020-04-30 11:30:00,109.65,109.9,109.51,109.66,59170.0,96.1573,96.3766,96.0346,96.1661,59170.0
2020-04-30 11:40:00,109.66,109.95,109.54,109.61,69234.0,96.1661,96.4204,96.0609,96.1223,69234.0
2020-04-30 11:50:00,109.63,109.69,109.14,109.22,79411.0,96.1398,96.1924,95.7101,95.7802,79411.0
2020-04-30 12:00:00,109.22,109.46,108.93,109.39,105622.0,95.7802,95.9907,95.5259,95.9293,105622.0
2020-04-30 12:10:00,109.36,109.62,109.36,109.51,55216.0,95.903,96.131,95.903,96.0346,55216.0
2020-04-30 12:20:00,109.51,109.76,109.36,109.68,44885.0,96.0346,96.2538,95.903,96.1836,44885.0
2020-04-30 12:30:00,109.69,109.69,109.31,109.52,49224.0,96.1924,96.1924,95.8592,96.0433,49224.0
2020-04-30 12:40:00,109.52,109.67,109.2,109.2,44425.0,96.0433,96.1749,95.7627,95.7627,44425.0
2020-04-30 12:50:00,109.16,109.86,109.1,109.77,167159.0,95.7276,96.3415,95.675,96.2626,167159.0
2020-04-30 13:00:00,109.75,109.75,109.2,109.45,71937.0,96.245,96.245,95.7627,95.9819,71937.0
2020-04-30 13:10:00,109.43,109.63,109.29,109.48,63243.0,95.9644,96.1398,95.8416,96.0083,63243.0
2020-04-30 13:20:00,109.5,109.64,109.41,109.44,47611.0,96.0258,96.1486,95.9469,95.9732,47611.0
2020-04-30 13:30:00,109.42,109.68,109.34,109.4,45848.0,95.9556,96.1836,95.8855,95.9381,45848.0
2020-04-30 13:40:00,109.4,109.4,109.07,109.17,52743.0,95.9381,95.9381,95.6487,95.7364,52743.0
2020-04-30 13:50:00,109.16,109.31,109.02,109.09,35083.0,95.7276,95.8592,95.6049,95.6662,35083.0
2020-04-30 14:00:00,109.08,109.5,108.98,109.39,47467.0,95.6575,96.0258,95.5698,95.9293,47467.0
2020-04-30 14:10:00,109.37,109.37,109.07,109.07,31578.0,95.9118,95.9118,95.6487,95.6487,31578.0
2020-04-30 14:20:00,109.06,109.38,109.06,109.19,40665.0,95.6399,95.9206,95.6399,95.7539,40665.0
2020-04-30 14:30:00,109.18,109.3,109.01,109.02,38325.0,95.7452,95.8504,95.5961,95.6049,38325.0
2020-04-30 14:40:00,109.03,109.14,108.89,109.13,55256.0,95.6136,95.7101,95.4909,95.7013,55256.0
2020-04-30 14:50:00,109.13,109.23,109.04,109.16,54227.0,95.7013,95.789,95.6224,95.7276,54227.0
2020-04-30 15:00:00,109.15,109.24,109.01,109.11,54260.0,95.7189,95.7978,95.5961,95.6838,54260.0
2020-04-30 15:10:00,109.09,109.39,108.89,109.29,65455.0,95.6662,95.9293,95.4909,95.8416,65455.0
2020-04-30 15:20:00,109.3,109.75,109.23,109.72,84627.0,95.8504,96.245,95.789,96.2187,84627.0
2020-04-30 15:30:00,109.73,109.92,109.63,109.7,140077.0,96.2275,96.3941,96.1398,96.2012,140077.0
2020-04-30 15:40:00,109.67,109.72,109.38,109.45,130547.0,96.1749,96.2187,95.9206,95.9819,130547.0
2020-04-30 15:50:00,109.4,110.05,109.31,109.73,292960.0,95.9381,96.5081,95.8592,96.2275,292960.0
2020-05-01 09:30:00,108.85,109.48,108.36,108.42,213680.0,95.4558,96.0083,95.0261,95.0787,213680.0
2020-05-01 09:40:00,108.38,108.79,107.89,108.42,106512.0,95.0436,95.4032,94.6139,95.0787,106512.0
2020-05-01 09:50:00,108.42,108.81,108.13,108.22,46853.0,95.0787,95.4207,94.8244,94.9033,46853.0
2020-05-01 10:00:00,108.25,108.99,108.25,108.87,82913.0,94.9296,95.5785,94.9296,95.4733,82913.0
2020-05-01 10:10:00,108.79,108.8,107.73,107.78,126651.0,95.4032,95.4119,94.4736,94.5174,126651.0
2020-05-01 10:20:00,107.82,108.44,107.73,108.19,72847.0,94.5525,95.0962,94.4736,94.877,72847.0
2020-05-01 10:30:00,108.21,108.39,108.03,108.25,55125.0,94.8945,95.0524,94.7367,94.9296,55125.0
2020-05-01 10:40:00,108.23,108.3,107.63,108.01,92889.0,94.9121,94.9735,94.3859,94.7191,92889.0
2020-05-01 10:50:00,108.01,108.12,107.49,107.5,82847.0,94.7191,94.8156,94.2631,94.2719,82847.0
2020-05-01 11:00:00,107.51,107.51,107.22,107.33,78644.0,94.2807,94.2807,94.0264,94.1228,78644.0
2020-05-01 11:10:00,107.35,107.53,107.22,107.38,66683.0,94.1404,94.2982,94.0264,94.1667,66683.0
2020-05-01 11:20:00,107.4,107.42,107.13,107.21,49873.0,94.1842,94.2017,93.9474,94.0176,49873.0
2020-05-01 11:30:00,107.22,107.48,107.08,107.48,38479.0,94.0264,94.2544,93.9036,94.2544,38479.0
2020-05-01 11:40:00,107.48,107.67,107.1,107.15,64988.0,94.2544,94.421,93.9211,93.965,64988.0
2020-05-01 11:50:00,107.16,107.4,107.11,107.33,46449.0,93.9737,94.1842,93.9299,94.1228,46449.0
2020-05-01 12:00:00,107.29,107.32,107.08,107.2,34110.0,94.0877,94.114,93.9036,94.0088,34110.0
2020-05-01 12:10:00,107.2,107.32,107.05,107.07,62359.0,94.0088,94.114,93.8773,93.8948,62359.0
2020-05-01 12:20:00,107.07,107.26,106.98,107.2,44567.0,93.8948,94.0614,93.8159,94.0088,44567.0
2020-05-01 12:30:00,107.15,107.18,106.84,107.02,51468.0,93.965,93.9913,93.6931,93.851,51468.0
2020-05-01 12:40:00,107.02,107.07,106.8,106.93,40460.0,93.851,93.8948,93.658,93.772,40460.0
2020-05-01 12:50:00,106.93,107.14,106.85,107.0,48329.0,93.772,93.9562,93.7019,93.8334,48329.0
2020-05-01 13:00:00,107.01,107.13,106.92,106.97,132075.0,93.8422,93.9474,93.7633,93.8071,132075.0
2020-05-01 13:10:00,106.96,107.05,106.64,106.65,41608.0,93.7983,93.8773,93.5177,93.5265,41608.0
2020-05-01 13:20:00,106.64,106.64,106.33,106.44,68787.0,93.5177,93.5177,93.2459,93.3423,68787.0
2020-05-01 13:30:00,106.43,106.43,106.25,106.28,82184.0,93.3336,93.3336,93.1757,93.202,82184.0
2020-05-01 13:40:00,106.31,106.38,106.23,106.29,56947.0,93.2283,93.2897,93.1582,93.2108,56947.0
2020-05-01 13:50:00,106.28,106.35,106.2,106.25,64894.0,93.202,93.2634,93.1319,93.1757,64894.0
2020-05-01 14:00:00,106.22,106.35,106.1,106.17,61828.0,93.1494,93.2634,93.0442,93.1056,61828.0
2020-05-01 14:10:00,106.16,106.28,106.11,106.25,61068.0,93.0968,93.202,93.0529,93.1757,61068.0
2020-05-01 14:20:00,106.25,106.53,106.22,106.47,60890.0,93.1757,93.4213,93.1494,93.3686,60890.0
2020-05-01 14:30:00,106.46,106.92,106.42,106.91,70442.0,93.3599,93.7633,93.3248,93.7545,70442.0
2020-05-01 14:40:00,106.9,107.19,106.9,107.1,59254.0,93.7457,94.0,93.7457,93.9211,59254.0
2020-05-01 14:50:00,107.07,107.47,106.94,107.43,50785.0,93.8948,94.2456,93.7808,94.2105,50785.0
2020-05-01 15:00:00,107.4,107.63,107.29,107.6,65131.0,94.1842,94.3859,94.0877,94.3596,65131.0
2020-05-01 15:10:00,107.58,107.82,107.48,107.73,95437.0,94.3421,94.5525,94.2544,94.4736,95437.0
2020-05-01 15:20:00,107.72,107.78,107.22,107.38,106013.0,94.4648,94.5174,94.0264,94.1667,106013.0
2020-05-01 15:30:00,107.41,107.56,107.3,107.48,88252.0,94.193,94.3245,94.0965,94.2544,88252.0
2020-05-01 15:40:00,107.48,107.82,107.31,107.73,131358.0,94.2544,94.5525,94.1053,94.4736,131358.0
2020-05-01 15:50:00,107.73,108.25,107.55,108.23,472252.0,94.4736,94.9296,94.3157,94.9121,472252.0
2020-05-04 09:30:00,107.83,108.81,107.63,108.45,138616.0,94.5613,95.4207,94.3859,95.105,138616.0
2020-05-04 09:40:00,108.53,108.96,108.0,108.75,124078.0,95.1752,95.5522,94.7104,95.3681,124078.0
2020-05-04 09:50:00,108.72,109.31,108.58,109.09,135744.0,95.3418,95.8592,95.219,95.6662,135744.0
2020-05-04 10:00:00,109.07,109.56,108.97,109.09,102565.0,95.6487,96.0784,95.561,95.6662,102565.0
2020-05-04 10:10:00,109.12,109.58,108.87,109.48,87339.0,95.6926,96.0959,95.4733,96.0083,87339.0
2020-05-04 10:20:00,109.44,109.95,109.37,109.9,90442.0,95.9732,96.4204,95.9118,96.3766,90442.0
2020-05-04 10:30:00,109.89,110.48,109.78,110.2,122458.0,96.3678,96.8852,96.2713,96.6397,122458.0
2020-05-04 10:40:00,110.17,110.74,110.1,110.16,171775.0,96.6133,97.1132,96.552,96.6046,171775.0
2020-05-04 10:50:00,110.18,110.25,109.8,110.02,80570.0,96.6221,96.6835,96.2889,96.4818,80570.0
2020-05-04 11:00:00,110.0,110.24,109.78,110.06,57822.0,96.4643,96.6747,96.2713,96.5169,57822.0
2020-05-04 11:10:00,110.09,110.14,109.59,109.75,79170.0,96.5432,96.587,96.1047,96.245,79170.0
2020-05-04 11:20:00,109.74,110.13,109.5,109.77,65262.0,96.2363,96.5783,96.0258,96.2626,65262.0
2020-05-04 11:30:00,109.76,110.68,109.75,110.63,54081.0,96.2538,97.0606,96.245,97.0167,54081.0
2020-05-04 11:40:00,110.63,110.69,110.34,110.58,47591.0,97.0167,97.0694,96.7624,96.9729,47591.0
2020-05-04 11:50:00,110.58,110.8,110.55,110.6,47833.0,96.9729,97.1658,96.9466,96.9904,47833.0
2020-05-04 12:00:00,110.58,110.68,110.37,110.44,41806.0,96.9729,97.0606,96.7887,96.8501,41806.0
2020-05-04 12:10:00,110.43,110.49,110.21,110.34,45072.0,96.8414,96.894,96.6484,96.7624,45072.0
2020-05-04 12:20:00,110.35,110.62,110.35,110.56,43405.0,96.7712,97.008,96.7712,96.9554,43405.0
2020-05-04 12:30:00,110.56,110.84,110.5,110.78,107259.0,96.9554,97.2009,96.9027,97.1483,107259.0
2020-05-04 12:40:00,110.79,111.1,110.7,111.03,72072.0,97.1571,97.4289,97.0781,97.3675,72072.0
2020-05-04 12:50:00,111.02,111.09,110.51,110.57,66359.0,97.3588,97.4201,96.9115,96.9641,66359.0
2020-05-04 13:00:00,110.57,110.91,110.57,110.82,51100.0,96.9641,97.2623,96.9641,97.1834,51100.0
2020-05-04 13:10:00,110.82,110.82,110.37,110.65,56044.0,97.1834,97.1834,96.7887,97.0343,56044.0
2020-05-04 13:20:00,110.65,110.89,110.61,110.8,39437.0,97.0343,97.2448,96.9992,97.1658,39437.0
2020-05-04 13:30:00,110.85,111.01,110.79,110.86,41381.0,97.2097,97.35,97.1571,97.2184,41381.0
2020-05-04 13:40:00,110.86,110.9,110.61,110.65,38660.0,97.2184,97.2535,96.9992,97.0343,38660.0
2020-05-04 13:50:00,110.64,110.73,110.44,110.52,37189.0,97.0255,97.1044,96.8501,96.9203,37189.0
2020-05-04 14:00:00,110.53,110.65,110.46,110.58,39254.0,96.929,97.0343,96.8677,96.9729,39254.0
2020-05-04 14:10:00,110.59,110.86,110.58,110.83,43524.0,96.9817,97.2184,96.9729,97.1921,43524.0
2020-05-04 14:20:00,110.81,110.99,110.74,110.88,49210.0,97.1746,97.3324,97.1132,97.236,49210.0
2020-05-04 14:30:00,110.87,111.17,110.82,111.04,68109.0,97.2272,97.4903,97.1834,97.3763,68109.0
2020-05-04 14:40:00,111.02,111.31,110.98,111.26,47829.0,97.3588,97.6131,97.3237,97.5692,47829.0
2020-05-04 14:50:00,111.25,111.55,111.24,111.5,52196.0,97.5605,97.8235,97.5517,97.7797,52196.0
2020-05-04 15:00:00,111.5,111.53,111.27,111.4,55485.0,97.7797,97.806,97.578,97.692,55485.0
2020-05-04 15:10:00,111.4,111.8,111.4,111.8,60616.0,97.692,98.0428,97.692,98.0428,60616.0
2020-05-04 15:20:00,111.78,111.83,111.66,111.77,72277.0,98.0252,98.0691,97.92,98.0165,72277.0
2020-05-04 15:30:00,111.76,112.03,111.63,111.65,98709.0,98.0077,98.2445,97.8937,97.9112,98709.0
2020-05-04 15:40:00,111.66,111.85,111.6,111.77,108934.0,97.92,98.0866,97.8674,98.0165,108934.0
2020-05-04 15:50:00,111.76,111.91,111.52,111.74,307909.0,98.0077,98.1392,97.7972,97.9902,307909.0
2020-05-05 09:30:00,111.7,111.7,110.47,111.47,220012.0,97.9551,97.9551,96.8764,97.7534,220012.0
2020-05-05 09:40:00,111.55,112.24,111.55,112.17,132536.0,97.8235,98.4286,97.8235,98.3672,132536.0
2020-05-05 09:50:00,112.19,112.25,111.55,111.55,73679.0,98.3848,98.4374,97.8235,97.8235,73679.0
2020-05-05 10:00:00,111.64,111.82,111.21,111.57,92255.0,97.9025,98.0603,97.5254,97.8411,92255.0
2020-05-05 10:10:00,111.59,112.0,111.43,111.87,74575.0,97.8586,98.2182,97.7183,98.1042,74575.0
2020-05-05 10:20:00,111.88,111.92,111.42,111.68,87209.0,98.1129,98.148,97.7095,97.9375,87209.0
2020-05-05 10:30:00,111.68,111.91,111.4,111.88,66831.0,97.9375,98.1392,97.692,98.1129,66831.0
2020-05-05 10:40:00,111.86,111.87,111.39,111.54,57236.0,98.0954,98.1042,97.6832,97.8148,57236.0
2020-05-05 10:50:00,111.56,111.7,111.44,111.67,45121.0,97.8323,97.9551,97.7271,97.9288,45121.0
2020-05-05 11:00:00,111.67,111.82,111.56,111.74,53731.0,97.9288,98.0603,97.8323,97.9902,53731.0
2020-05-05 11:10:00,111.73,111.85,111.57,111.84,69387.0,97.9814,98.0866,97.8411,98.0779,69387.0
2020-05-05 11:20:00,111.82,112.14,111.82,111.97,64899.0,98.0603,98.3409,98.0603,98.1919,64899.0
2020-05-05 11:30:00,111.96,112.09,111.7,112.04,73227.0,98.1831,98.2971,97.9551,98.2532,73227.0
2020-05-05 11:40:00,112.06,112.5,112.04,112.5,62587.0,98.2708,98.6566,98.2532,98.6566,62587.0
2020-05-05 11:50:00,112.52,112.74,112.5,112.69,61623.0,98.6742,98.8671,98.6566,98.8233,61623.0
2020-05-05 12:00:00,112.69,112.98,112.68,112.93,88999.0,98.8233,99.0776,98.8145,99.0337,88999.0
2020-05-05 12:10:00,112.93,113.11,112.64,112.67,99864.0,99.0337,99.1916,98.7794,98.8057,99864.0
2020-05-05 12:20:00,112.7,112.88,112.63,112.63,64913.0,98.832,98.9899,98.7706,98.7706,64913.0
2020-05-05 12:30:00,112.61,112.74,112.36,112.5,59183.0,98.7531,98.8671,98.5339,98.6566,59183.0
2020-05-05 12:40:00,112.5,112.55,112.25,112.5,40867.0,98.6566,98.7005,98.4374,98.6566,40867.0
2020-05-05 12:50:00,112.49,112.56,112.32,112.4,37795.0,98.6479,98.7093,98.4988,98.5689,37795.0
2020-05-05 13:00:00,112.41,112.5,112.3,112.37,44316.0,98.5777,98.6566,98.4812,98.5426,44316.0
2020-05-05 13:10:00,112.39,112.5,112.34,112.49,53712.0,98.5602,98.6566,98.5163,98.6479,53712.0
2020-05-05 13:20:00,112.45,112.72,112.33,112.69,36476.0,98.6128,98.8496,98.5076,98.8233,36476.0
2020-05-05 13:30:00,112.7,112.86,112.69,112.75,48545.0,98.832,98.9723,98.8233,98.8759,48545.0
2020-05-05 13:40:00,112.76,112.93,112.66,112.87,60563.0,98.8846,99.0337,98.7969,98.9811,60563.0
2020-05-05 13:50:00,112.87,112.87,112.69,112.82,32054.0,98.9811,98.9811,98.8233,98.9373,32054.0
2020-05-05 14:00:00,112.81,112.97,112.73,112.97,43174.0,98.9285,99.0688,98.8583,99.0688,43174.0
2020-05-05 14:10:00,112.97,113.17,112.96,113.17,60629.0,99.0688,99.2442,99.06,99.2442,60629.0
2020-05-05 14:20:00,113.18,113.38,113.12,113.2,69833.0,99.253,99.4284,99.2003,99.2705,69833.0
2020-05-05 14:30:00,113.2,113.26,112.76,112.76,43707.0,99.2705,99.3231,98.8846,98.8846,43707.0
2020-05-05 14:40:00,112.78,112.98,112.72,112.93,50289.0,98.9022,99.0776,98.8496,99.0337,50289.0
2020-05-05 14:50:00,112.93,113.03,112.89,113.02,55985.0,99.0337,99.1214,98.9986,99.1126,55985.0
2020-05-05 15:00:00,113.0,113.0,112.67,112.84,43343.0,99.0951,99.0951,98.8057,98.9548,43343.0
2020-05-05 15:10:00,112.84,112.93,112.48,112.5,57661.0,98.9548,99.0337,98.6391,98.6566,57661.0
2020-05-05 15:20:00,112.5,112.66,112.21,112.28,63713.0,98.6566,98.7969,98.4023,98.4637,63713.0
2020-05-05 15:30:00,112.28,112.31,111.7,111.87,141862.0,98.4637,98.49,97.9551,98.1042,141862.0
2020-05-05 15:40:00,111.85,111.98,111.61,111.79,102572.0,98.0866,98.2006,97.8762,98.034,102572.0
2020-05-05 15:50:00,111.8,112.28,111.74,111.77,295059.0,98.0428,98.4637,97.9902,98.0165,295059.0
2020-05-06 09:30:00,112.89,113.88,112.56,113.69,193340.0,98.9986,99.8668,98.7093,99.7002,193340.0
2020-05-06 09:40:00,113.71,114.08,113.51,113.9,130926.0,99.7177,100.0422,99.5424,99.8844,130926.0
2020-05-06 09:50:00,113.89,113.91,113.13,113.48,92868.0,99.8756,99.8931,99.2091,99.516,92868.0
2020-05-06 10:00:00,113.48,113.5,112.92,113.05,100135.0,99.516,99.5336,99.025,99.139,100135.0
2020-05-06 10:10:00,113.04,113.34,112.85,113.16,86387.0,99.1302,99.3933,98.9636,99.2354,86387.0
2020-05-06 10:20:00,113.17,113.52,113.13,113.52,89538.0,99.2442,99.5511,99.2091,99.5511,89538.0
2020-05-06 10:30:00,113.53,113.76,113.39,113.73,74736.0,99.5599,99.7616,99.4371,99.7353,74736.0
2020-05-06 10:40:00,113.71,114.35,113.68,114.31,132245.0,99.7177,100.279,99.6914,100.2439,132245.0
2020-05-06 10:50:00,114.31,115.03,114.2,114.82,194403.0,100.2439,100.8753,100.1474,100.6912,194403.0
2020-05-06 11:00:00,114.8,115.02,114.63,115.01,120045.0,100.6736,100.8665,100.5245,100.8578,120045.0
2020-05-06 11:10:00,114.99,115.09,114.75,114.81,134402.0,100.8402,100.9279,100.6298,100.6824,134402.0
2020-05-06 11:20:00,114.82,114.89,114.33,114.56,87030.0,100.6912,100.7525,100.2615,100.4631,87030.0
2020-05-06 11:30:00,114.52,114.99,114.42,114.89,66509.0,100.4281,100.8402,100.3404,100.7525,66509.0
2020-05-06 11:40:00,114.91,114.96,114.51,114.63,50832.0,100.7701,100.8139,100.4193,100.5245,50832.0
2020-05-06 11:50:00,114.61,114.67,114.35,114.66,45641.0,100.507,100.5596,100.279,100.5508,45641.0
2020-05-06 12:00:00,114.69,114.83,114.49,114.55,61511.0,100.5772,100.6999,100.4018,100.4544,61511.0
2020-05-06 12:10:00,114.56,114.8,114.42,114.76,38371.0,100.4631,100.6736,100.3404,100.6385,38371.0
2020-05-06 12:20:00,114.72,114.89,114.57,114.8,48177.0,100.6035,100.7525,100.4719,100.6736,48177.0
2020-05-06 12:30:00,114.81,115.13,114.79,114.97,72416.0,100.6824,100.963,100.6648,100.8227,72416.0
2020-05-06 12:40:00,114.95,115.13,114.82,115.05,59882.0,100.8052,100.963,100.6912,100.8929,59882.0
2020-05-06 12:50:00,115.05,115.3,115.05,115.23,95043.0,100.8929,101.1121,100.8929,101.0507,95043.0
2020-05-06 13:00:00,115.25,115.29,115.07,115.25,77722.0,101.0682,101.1033,100.9104,101.0682,77722.0
2020-05-06 13:10:00,115.25,115.47,115.24,115.47,44172.0,101.0682,101.2612,101.0595,101.2612,44172.0
2020-05-06 13:20:00,115.48,115.59,115.19,115.32,86446.0,101.2699,101.3664,101.0156,101.1296,86446.0
2020-05-06 13:30:00,115.32,115.53,115.27,115.45,76857.0,101.1296,101.3138,101.0858,101.2436,76857.0
2020-05-06 13:40:00,115.43,115.62,115.35,115.5,128070.0,101.2261,101.3927,101.1559,101.2875,128070.0
2020-05-06 13:50:00,115.51,115.62,115.24,115.24,66074.0,101.2962,101.3927,101.0595,101.0595,66074.0
2020-05-06 14:00:00,115.21,115.21,114.63,114.68,77043.0,101.0332,101.0332,100.5245,100.5684,77043.0
2020-05-06 14:10:00,114.67,114.77,114.34,114.72,72397.0,100.5596,100.6473,100.2702,100.6035,72397.0
2020-05-06 14:20:00,114.72,114.92,114.65,114.65,34417.0,100.6035,100.7789,100.5421,100.5421,34417.0
2020-05-06 14:30:00,114.65,114.86,114.57,114.78,65388.0,100.5421,100.7262,100.4719,100.6561,65388.0
2020-05-06 14:40:00,114.75,114.93,114.68,114.89,51533.0,100.6298,100.7876,100.5684,100.7525,51533.0
2020-05-06 14:50:00,114.86,114.9,114.58,114.66,42965.0,100.7262,100.7613,100.4807,100.5508,42965.0
2020-05-06 15:00:00,114.65,114.75,114.47,114.68,50231.0,100.5421,100.6298,100.3842,100.5684,50231.0
2020-05-06 15:10:00,114.66,114.72,114.5,114.59,47565.0,100.5508,100.6035,100.4105,100.4895,47565.0
2020-05-06 15:20:00,114.6,114.69,114.53,114.62,54316.0,100.4982,100.5772,100.4368,100.5158,54316.0
2020-05-06 15:30:00,114.6,114.6,114.04,114.16,76714.0,100.4982,100.4982,100.0071,100.1124,76714.0
2020-05-06 15:40:00,114.15,114.2,113.76,113.77,105070.0,100.1036,100.1474,99.7616,99.7704,105070.0
2020-05-06 15:50:00,113.76,115.0,113.0,113.58,598102.0,99.7616,100.849,99.0951,99.6037,598102.0
2020-05-07 09:30:00,114.76,115.29,114.21,114.57,155251.0,100.6385,101.1033,100.1562,100.4719,155251.0
2020-05-07 09:40:00,114.67,114.87,113.88,114.0,76904.0,100.5596,100.735,99.8668,99.9721,76904.0
2020-05-07 09:50:00,113.98,114.26,113.8,113.86,62560.0,99.9545,100.2001,99.7967,99.8493,62560.0
2020-05-07 10:00:00,113.82,114.03,113.6,114.03,61388.0,99.8142,99.9984,99.6213,99.9984,61388.0
2020-05-07 10:10:00,114.07,114.43,113.95,113.98,105051.0,100.0334,100.3491,99.9282,99.9545,105051.0
2020-05-07 10:20:00,113.96,114.15,113.9,114.0,98382.0,99.937,100.1036,99.8844,99.9721,98382.0
2020-05-07 10:30:00,114.0,114.02,113.32,113.44,88314.0,99.9721,99.9896,99.3757,99.481,88314.0
2020-05-07 10:40:00,113.44,113.81,113.4,113.4,41995.0,99.481,99.8054,99.4459,99.4459,41995.0
2020-05-07 10:50:00,113.41,113.76,113.1,113.67,65690.0,99.4547,99.7616,99.1828,99.6827,65690.0
2020-05-07 11:00:00,113.71,114.05,113.65,113.9,80176.0,99.7177,100.0159,99.6651,99.8844,80176.0
2020-05-07 11:10:00,113.89,114.02,113.81,114.0,51873.0,99.8756,99.9896,99.8054,99.9721,51873.0
2020-05-07 11:20:00,114.01,114.59,113.98,114.38,70647.0,99.9808,100.4895,99.9545,100.3053,70647.0
2020-05-07 11:30:00,114.43,114.43,114.0,114.0,55775.0,100.3491,100.3491,99.9721,99.9721,55775.0
2020-05-07 11:40:00,114.0,114.49,113.84,114.2,38789.0,99.9721,100.4018,99.8317,100.1474,38789.0
2020-05-07 11:50:00,114.23,114.24,114.03,114.2,29414.0,100.1738,100.1825,99.9984,100.1474,29414.0
2020-05-07 12:00:00,114.25,114.72,114.25,114.6,57436.0,100.1913,100.6035,100.1913,100.4982,57436.0
2020-05-07 12:10:00,114.57,114.64,114.37,114.54,52341.0,100.4719,100.5333,100.2965,100.4456,52341.0
2020-05-07 12:20:00,114.56,114.61,114.44,114.49,23856.0,100.4631,100.507,100.3579,100.4018,23856.0
2020-05-07 12:30:00,114.5,114.58,114.32,114.41,27113.0,100.4105,100.4807,100.2527,100.3316,27113.0
2020-05-07 12:40:00,114.44,114.49,114.22,114.37,30596.0,100.3579,100.4018,100.165,100.2965,30596.0
2020-05-07 12:50:00,114.36,114.48,114.16,114.48,47403.0,100.2878,100.393,100.1124,100.393,47403.0
2020-05-07 13:00:00,114.47,114.49,114.12,114.2,61552.0,100.3842,100.4018,100.0773,100.1474,61552.0
2020-05-07 13:10:00,114.19,114.22,113.91,114.01,44903.0,100.1387,100.165,99.8931,99.9808,44903.0
2020-05-07 13:20:00,113.97,114.13,113.82,114.01,31395.0,99.9457,100.0861,99.8142,99.9808,31395.0
2020-05-07 13:30:00,114.01,114.08,113.75,113.84,43888.0,99.9808,100.0422,99.7528,99.8317,43888.0
2020-05-07 13:40:00,113.84,114.04,113.8,113.82,44951.0,99.8317,100.0071,99.7967,99.8142,44951.0
2020-05-07 13:50:00,113.82,113.87,113.6,113.78,29566.0,99.8142,99.8581,99.6213,99.7791,29566.0
2020-05-07 14:00:00,113.78,113.78,113.53,113.58,31153.0,99.7791,99.7791,99.5599,99.6037,31153.0
2020-05-07 14:10:00,113.54,113.7,113.54,113.55,26622.0,99.5687,99.709,99.5687,99.5774,26622.0
2020-05-07 14:20:00,113.56,113.56,113.21,113.51,82235.0,99.5862,99.5862,99.2793,99.5424,82235.0
2020-05-07 14:30:00,113.51,113.65,113.43,113.57,44638.0,99.5424,99.6651,99.4722,99.595,44638.0
2020-05-07 14:40:00,113.58,113.58,113.37,113.52,40910.0,99.6037,99.6037,99.4196,99.5511,40910.0
2020-05-07 14:50:00,113.54,113.87,113.46,113.86,55704.0,99.5687,99.8581,99.4985,99.8493,55704.0
2020-05-07 15:00:00,113.85,113.95,113.53,113.94,55287.0,99.8405,99.9282,99.5599,99.9194,55287.0
2020-05-07 15:10:00,113.96,113.98,113.58,113.74,88042.0,99.937,99.9545,99.6037,99.7441,88042.0
2020-05-07 15:20:00,113.7,113.9,113.67,113.87,86142.0,99.709,99.8844,99.6827,99.8581,86142.0
2020-05-07 15:30:00,113.86,113.88,113.5,113.55,84564.0,99.8493,99.8668,99.5336,99.5774,84564.0
2020-05-07 15:40:00,113.55,113.63,113.45,113.56,89464.0,99.5774,99.6476,99.4897,99.5862,89464.0
2020-05-07 15:50:00,113.6,113.88,113.15,113.35,318262.0,99.6213,99.8668,99.2267,99.402,318262.0
2020-05-08 09:30:00,114.71,115.44,114.12,114.78,170485.0,100.5947,101.2349,100.0773,100.6561,170485.0
2020-05-08 09:40:00,114.79,115.63,114.79,115.51,133446.0,100.6648,101.4015,100.6648,101.2962,133446.0
2020-05-08 09:50:00,115.51,115.52,115.21,115.41,63587.0,101.2962,101.305,101.0332,101.2086,63587.0
2020-05-08 10:00:00,115.43,115.55,115.14,115.39,93325.0,101.2261,101.3313,100.9718,101.191,93325.0
2020-05-08 10:10:00,115.37,115.76,115.23,115.63,64459.0,101.1735,101.5155,101.0507,101.4015,64459.0
2020-05-08 10:20:00,115.64,115.88,115.45,115.82,94521.0,101.4103,101.6207,101.2436,101.5681,94521.0
2020-05-08 10:30:00,115.8,116.23,115.69,116.07,114724.0,101.5506,101.9277,101.4541,101.7873,114724.0
2020-05-08 10:40:00,116.08,116.1,115.72,115.93,94604.0,101.7961,101.8136,101.4804,101.6646,94604.0
2020-05-08 10:50:00,115.93,116.21,115.83,116.21,80574.0,101.6646,101.9101,101.5769,101.9101,80574.0
2020-05-08 11:00:00,116.21,116.83,116.21,116.72,231198.0,101.9101,102.4538,101.9101,102.3574,231198.0
2020-05-08 11:10:00,116.71,116.76,116.46,116.51,61149.0,102.3486,102.3924,102.1294,102.1732,61149.0
2020-05-08 11:20:00,116.48,116.63,116.33,116.62,56953.0,102.1469,102.2784,102.0153,102.2697,56953.0
2020-05-08 11:30:00,116.61,116.65,116.41,116.5,41416.0,102.2609,102.296,102.0855,102.1644,41416.0
2020-05-08 11:40:00,116.48,116.65,116.42,116.53,94408.0,102.1469,102.296,102.0943,102.1907,94408.0
2020-05-08 11:50:00,116.53,116.53,116.16,116.22,62436.0,102.1907,102.1907,101.8663,101.9189,62436.0
2020-05-08 12:00:00,116.23,116.32,116.19,116.19,56939.0,101.9277,102.0066,101.8926,101.8926,56939.0
2020-05-08 12:10:00,116.19,116.19,115.87,115.87,43646.0,101.8926,101.8926,101.612,101.612,43646.0
2020-05-08 12:20:00,115.89,115.96,115.84,115.87,30002.0,101.6295,101.6909,101.5856,101.612,30002.0
2020-05-08 12:30:00,115.88,115.96,115.78,115.96,68440.0,101.6207,101.6909,101.533,101.6909,68440.0
2020-05-08 12:40:00,115.97,115.99,115.77,115.8,52851.0,101.6996,101.7172,101.5243,101.5506,52851.0
2020-05-08 12:50:00,115.78,115.82,115.7,115.74,32303.0,101.533,101.5681,101.4629,101.4979,32303.0
2020-05-08 13:00:00,115.75,116.23,115.73,116.01,68737.0,101.5067,101.9277,101.4892,101.7347,68737.0
2020-05-08 13:10:00,116.02,116.02,115.82,115.93,42263.0,101.7435,101.7435,101.5681,101.6646,42263.0
2020-05-08 13:20:00,115.93,116.13,115.81,116.13,66236.0,101.6646,101.84,101.5593,101.84,66236.0
2020-05-08 13:30:00,116.11,116.21,115.75,115.76,61019.0,101.8224,101.9101,101.5067,101.5155,61019.0
2020-05-08 13:40:00,115.76,115.84,115.49,115.84,83155.0,101.5155,101.5856,101.2787,101.5856,83155.0
2020-05-08 13:50:00,115.85,115.99,115.64,115.75,50443.0,101.5944,101.7172,101.4103,101.5067,50443.0
2020-05-08 14:00:00,115.75,115.92,115.65,115.83,33499.0,101.5067,101.6558,101.419,101.5769,33499.0
2020-05-08 14:10:00,115.83,115.93,115.81,115.88,42235.0,101.5769,101.6646,101.5593,101.6207,42235.0
2020-05-08 14:20:00,115.89,116.01,115.85,115.92,41389.0,101.6295,101.7347,101.5944,101.6558,41389.0
2020-05-08 14:30:00,115.92,115.94,115.65,115.78,48237.0,101.6558,101.6733,101.419,101.533,48237.0
2020-05-08 14:40:00,115.78,116.0,115.71,115.91,62978.0,101.533,101.726,101.4716,101.647,62978.0
2020-05-08 14:50:00,115.91,115.98,115.76,115.78,61783.0,101.647,101.7084,101.5155,101.533,61783.0
2020-05-08 15:00:00,115.79,116.01,115.76,115.95,70456.0,101.5418,101.7347,101.5155,101.6821,70456.0
2020-05-08 15:10:00,115.95,116.01,115.81,116.0,72358.0,101.6821,101.7347,101.5593,101.726,72358.0
2020-05-08 15:20:00,116.01,116.37,116.01,116.2,104317.0,101.7347,102.0504,101.7347,101.9013,104317.0
2020-05-08 15:30:00,116.2,116.25,116.01,116.04,94347.0,101.9013,101.9452,101.7347,101.761,94347.0
2020-05-08 15:40:00,116.05,116.13,115.86,116.02,85784.0,101.7698,101.84,101.6032,101.7435,85784.0
2020-05-08 15:50:00,116.05,116.2,115.77,115.84,225983.0,101.7698,101.9013,101.5243,101.5856,225983.0
2020-05-11 09:30:00,116.87,117.32,115.93,116.96,258341.0,102.4889,102.8835,101.6646,102.5678,258341.0
2020-05-11 09:40:00,117.04,117.92,117.03,117.55,229546.0,102.638,103.4097,102.6292,103.0852,229546.0
2020-05-11 09:50:00,117.58,118.17,117.5,117.93,168439.0,103.1115,103.6289,103.0414,103.4185,168439.0
2020-05-11 10:00:00,117.94,118.59,117.86,118.44,155860.0,103.4272,103.9972,103.3571,103.8657,155860.0
2020-05-11 10:10:00,118.44,118.45,117.54,117.59,128784.0,103.8657,103.8745,103.0765,103.1203,128784.0
2020-05-11 10:20:00,117.6,117.96,117.52,117.68,98732.0,103.1291,103.4448,103.0589,103.1992,98732.0
2020-05-11 10:30:00,117.66,117.72,117.46,117.57,99696.0,103.1817,103.2343,103.0063,103.1028,99696.0
2020-05-11 10:40:00,117.6,117.64,117.28,117.49,60054.0,103.1291,103.1641,102.8484,103.0326,60054.0
2020-05-11 10:50:00,117.48,117.56,117.26,117.32,68865.0,103.0238,103.094,102.8309,102.8835,68865.0
2020-05-11 11:00:00,117.33,117.83,117.33,117.7,81382.0,102.8923,103.3308,102.8923,103.2168,81382.0
2020-05-11 11:10:00,117.71,117.92,117.61,117.79,64406.0,103.2255,103.4097,103.1378,103.2957,64406.0
2020-05-11 11:20:00,117.81,118.49,117.76,118.49,82857.0,103.3132,103.9096,103.2694,103.9096,82857.0
2020-05-11 11:30:00,118.48,118.87,118.39,118.75,88315.0,103.9008,104.2428,103.8219,104.1376,88315.0
2020-05-11 11:40:00,118.74,118.74,118.44,118.62,68573.0,104.1288,104.1288,103.8657,104.0236,68573.0
2020-05-11 11:50:00,118.62,118.91,118.57,118.68,64386.0,104.0236,104.2779,103.9797,104.0762,64386.0
2020-05-11 12:00:00,118.68,118.91,118.68,118.73,43682.0,104.0762,104.2779,104.0762,104.12,43682.0
2020-05-11 12:10:00,118.73,119.31,118.72,119.18,176520.0,104.12,104.6287,104.1113,104.5146,176520.0
2020-05-11 12:20:00,119.17,119.73,119.17,119.69,129249.0,104.5059,104.997,104.5059,104.9619,129249.0
2020-05-11 12:30:00,119.68,120.0,119.64,119.9,155075.0,104.9531,105.2337,104.918,105.1461,155075.0
2020-05-11 12:40:00,119.91,119.93,119.63,119.67,50368.0,105.1548,105.1724,104.9093,104.9444,50368.0
2020-05-11 12:50:00,119.68,119.81,119.53,119.78,55931.0,104.9531,105.0671,104.8216,105.0408,55931.0
2020-05-11 13:00:00,119.79,119.89,119.61,119.88,57259.0,105.0496,105.1373,104.8917,105.1285,57259.0
2020-05-11 13:10:00,119.89,120.01,119.51,119.69,98694.0,105.1373,105.2425,104.804,104.9619,98694.0
2020-05-11 13:20:00,119.69,119.96,119.69,119.94,39955.0,104.9619,105.1987,104.9619,105.1811,39955.0
2020-05-11 13:30:00,119.95,120.01,119.95,119.98,135636.0,105.1899,105.2425,105.1899,105.2162,135636.0
2020-05-11 13:40:00,119.98,120.01,119.73,119.84,85545.0,105.2162,105.2425,104.997,105.0934,85545.0
2020-05-11 13:50:00,119.84,120.0,119.72,119.77,86569.0,105.0934,105.2337,104.9882,105.032,86569.0
2020-05-11 14:00:00,119.78,119.83,119.37,119.47,73082.0,105.0408,105.0847,104.6813,104.769,73082.0
2020-05-11 14:10:00,119.47,119.63,119.26,119.61,53143.0,104.769,104.9093,104.5848,104.8917,53143.0
2020-05-11 14:20:00,119.62,119.88,119.57,119.73,54856.0,104.9005,105.1285,104.8567,104.997,54856.0
2020-05-11 14:30:00,119.71,119.99,119.7,119.97,76005.0,104.9794,105.225,104.9707,105.2074,76005.0
2020-05-11 14:40:00,119.95,120.26,119.92,120.17,169068.0,105.1899,105.4618,105.1636,105.3828,169068.0
2020-05-11 14:50:00,120.16,120.51,120.08,120.44,197312.0,105.3741,105.681,105.3039,105.6196,197312.0
2020-05-11 15:00:00,120.45,120.71,120.42,120.69,117380.0,105.6284,105.8564,105.6021,105.8388,117380.0
2020-05-11 15:10:00,120.69,120.74,120.47,120.53,79090.0,105.8388,105.8827,105.6459,105.6985,79090.0
2020-05-11 15:20:00,120.5,120.53,120.34,120.45,158069.0,105.6722,105.6985,105.5319,105.6284,158069.0
2020-05-11 15:30:00,120.45,120.66,120.33,120.51,142367.0,105.6284,105.8125,105.5231,105.681,142367.0
2020-05-11 15:40:00,120.52,120.64,120.21,120.21,124714.0,105.6898,105.795,105.4179,105.4179,124714.0
2020-05-11 15:50:00,120.13,120.5,119.99,120.15,267837.0,105.3477,105.6722,105.225,105.3653,267837.0
2020-05-12 09:30:00,121.0,121.38,120.43,120.6,214878.0,106.1107,106.4439,105.6108,105.7599,214878.0
2020-05-12 09:40:00,120.6,121.86,120.6,121.72,185397.0,105.7599,106.8649,105.7599,106.7421,185397.0
2020-05-12 09:50:00,121.73,121.73,120.86,120.95,142777.0,106.7509,106.7509,105.9879,106.0668,142777.0
2020-05-12 10:00:00,120.96,121.9,120.93,121.5,201384.0,106.0756,106.8999,106.0493,106.5492,201384.0
2020-05-12 10:10:00,121.49,121.84,121.42,121.73,96141.0,106.5404,106.8473,106.479,106.7509,96141.0
2020-05-12 10:20:00,121.7,122.21,121.52,121.83,210735.0,106.7246,107.1718,106.5667,106.8386,210735.0
2020-05-12 10:30:00,121.84,122.17,121.77,121.87,120894.0,106.8473,107.1367,106.7859,106.8736,120894.0
2020-05-12 10:40:00,121.88,122.1,121.79,121.81,112356.0,106.8824,107.0753,106.8035,106.821,112356.0
2020-05-12 10:50:00,121.78,122.1,121.78,122.01,83381.0,106.7947,107.0753,106.7947,106.9964,83381.0
2020-05-12 11:00:00,122.02,122.03,121.65,121.92,132019.0,107.0052,107.0139,106.6807,106.9175,132019.0
2020-05-12 11:10:00,121.94,122.6,121.94,122.49,126484.0,106.935,107.5138,106.935,107.4173,126484.0
2020-05-12 11:20:00,122.54,122.56,122.04,122.13,83316.0,107.4612,107.4787,107.0227,107.1016,83316.0
2020-05-12 11:30:00,122.13,122.36,122.07,122.25,61409.0,107.1016,107.3033,107.049,107.2069,61409.0
2020-05-12 11:40:00,122.28,122.64,122.25,122.31,76559.0,107.2332,107.5489,107.2069,107.2595,76559.0
2020-05-12 11:50:00,122.33,122.95,122.25,122.61,111021.0,107.277,107.8207,107.2069,107.5226,111021.0
2020-05-12 12:00:00,122.59,122.59,122.0,122.17,106119.0,107.505,107.505,106.9876,107.1367,106119.0
2020-05-12 12:10:00,122.16,122.64,122.13,122.64,59970.0,107.128,107.5489,107.1016,107.5489,59970.0
2020-05-12 12:20:00,122.64,122.77,122.46,122.61,75651.0,107.5489,107.6629,107.391,107.5226,75651.0
2020-05-12 12:30:00,122.62,122.74,122.21,122.29,61775.0,107.5313,107.6366,107.1718,107.242,61775.0
2020-05-12 12:40:00,122.3,122.31,121.98,122.02,75384.0,107.2507,107.2595,106.9701,107.0052,75384.0
2020-05-12 12:50:00,122.03,122.22,121.83,121.94,59628.0,107.0139,107.1806,106.8386,106.935,59628.0
2020-05-12 13:00:00,121.94,122.13,121.8,122.07,59872.0,106.935,107.1016,106.8123,107.049,59872.0
2020-05-12 13:10:00,122.04,122.04,121.3,121.3,56249.0,107.0227,107.0227,106.3738,106.3738,56249.0
2020-05-12 13:20:00,121.29,121.44,121.07,121.08,52475.0,106.365,106.4966,106.1721,106.1808,52475.0
2020-05-12 13:30:00,121.06,121.41,121.06,121.39,40236.0,106.1633,106.4702,106.1633,106.4527,40236.0
2020-05-12 13:40:00,121.38,121.67,121.32,121.58,48121.0,106.4439,106.6982,106.3913,106.6193,48121.0
2020-05-12 13:50:00,121.6,121.64,121.49,121.64,34185.0,106.6369,106.6719,106.5404,106.6719,34185.0
2020-05-12 14:00:00,121.66,121.74,121.35,121.54,44852.0,106.6895,106.7596,106.4176,106.5842,44852.0
2020-05-12 14:10:00,121.5,121.68,121.36,121.59,68362.0,106.5492,106.707,106.4264,106.6281,68362.0
2020-05-12 14:20:00,121.6,121.73,121.36,121.38,55288.0,106.6369,106.7509,106.4264,106.4439,55288.0
2020-05-12 14:30:00,121.36,121.36,120.92,120.92,70808.0,106.4264,106.4264,106.0405,106.0405,70808.0
2020-05-12 14:40:00,120.94,120.95,120.43,120.87,91175.0,106.0581,106.0668,105.6108,105.9967,91175.0
2020-05-12 14:50:00,120.87,121.16,120.83,121.14,53178.0,105.9967,106.251,105.9616,106.2335,53178.0
2020-05-12 15:00:00,121.13,121.14,120.64,120.64,55070.0,106.2247,106.2335,105.795,105.795,55070.0
2020-05-12 15:10:00,120.65,120.65,120.2,120.23,79950.0,105.8038,105.8038,105.4091,105.4354,79950.0
2020-05-12 15:20:00,120.23,120.45,120.07,120.34,65893.0,105.4354,105.6284,105.2951,105.5319,65893.0
2020-05-12 15:30:00,120.34,120.39,119.85,119.97,73267.0,105.5319,105.5758,105.1022,105.2074,73267.0
2020-05-12 15:40:00,119.96,119.96,119.53,119.84,137903.0,105.1987,105.1987,104.8216,105.0934,137903.0
2020-05-12 15:50:00,119.8,119.84,119.4,119.4,270897.0,105.0584,105.0934,104.7076,104.7076,270897.0
2020-05-13 09:30:00,119.45,120.0,119.13,119.6,141519.0,104.7514,105.2337,104.4708,104.883,141519.0
2020-05-13 09:40:00,119.62,119.62,118.43,118.75,115352.0,104.9005,104.9005,103.8569,104.1376,115352.0
2020-05-13 09:50:00,118.74,119.19,118.36,119.19,119821.0,104.1288,104.5234,103.7956,104.5234,119821.0
2020-05-13 10:00:00,119.05,119.86,119.02,119.42,76949.0,104.4006,105.111,104.3743,104.7251,76949.0
2020-05-13 10:10:00,119.41,119.79,119.39,119.73,61343.0,104.7163,105.0496,104.6988,104.997,61343.0
2020-05-13 10:20:00,119.79,120.27,119.39,120.24,68277.0,105.0496,105.4705,104.6988,105.4442,68277.0
2020-05-13 10:30:00,120.25,120.64,120.21,120.47,62110.0,105.453,105.795,105.4179,105.6459,62110.0
2020-05-13 10:40:00,120.46,120.48,120.26,120.37,57704.0,105.6371,105.6547,105.4618,105.5582,57704.0
2020-05-13 10:50:00,120.38,120.47,119.79,119.87,70340.0,105.567,105.6459,105.0496,105.1197,70340.0
2020-05-13 11:00:00,119.86,120.08,119.78,120.06,74345.0,105.111,105.3039,105.0408,105.2864,74345.0
2020-05-13 11:10:00,120.07,120.63,120.05,120.08,67229.0,105.2951,105.7862,105.2776,105.3039,67229.0
2020-05-13 11:20:00,120.07,120.35,119.72,120.29,88746.0,105.2951,105.5407,104.9882,105.4881,88746.0
2020-05-13 11:30:00,120.27,120.42,119.82,119.93,61118.0,105.4705,105.6021,105.0759,105.1724,61118.0
2020-05-13 11:40:00,119.96,119.96,119.47,119.66,91847.0,105.1987,105.1987,104.769,104.9356,91847.0
2020-05-13 11:50:00,119.66,119.74,119.05,119.3,115537.0,104.9356,105.0057,104.4006,104.6199,115537.0
2020-05-13 12:00:00,119.3,119.53,118.72,118.75,57308.0,104.6199,104.8216,104.1113,104.1376,57308.0
2020-05-13 12:10:00,118.78,118.95,118.25,118.34,75598.0,104.1639,104.313,103.6991,103.778,75598.0
2020-05-13 12:20:00,118.34,118.54,118.14,118.2,93814.0,103.778,103.9534,103.6026,103.6552,93814.0
2020-05-13 12:30:00,118.19,118.71,118.19,118.67,101234.0,103.6465,104.1025,103.6465,104.0674,101234.0
2020-05-13 12:40:00,118.69,119.15,118.52,119.06,103780.0,104.0849,104.4883,103.9359,104.4094,103780.0
2020-05-13 12:50:00,119.08,119.22,119.0,119.17,48543.0,104.427,104.5497,104.3568,104.5059,48543.0
2020-05-13 13:00:00,119.17,119.34,118.89,119.05,102084.0,104.5059,104.655,104.2603,104.4006,102084.0
2020-05-13 13:10:00,119.06,119.66,119.06,119.59,90735.0,104.4094,104.9356,104.4094,104.8742,90735.0
2020-05-13 13:20:00,119.59,119.63,119.35,119.43,54313.0,104.8742,104.9093,104.6637,104.7339,54313.0
2020-05-13 13:30:00,119.42,119.43,119.24,119.28,57076.0,104.7251,104.7339,104.5673,104.6023,57076.0
2020-05-13 13:40:00,119.36,119.45,119.13,119.42,52229.0,104.6725,104.7514,104.4708,104.7251,52229.0
2020-05-13 13:50:00,119.42,119.45,119.14,119.25,48945.0,104.7251,104.7514,104.4796,104.576,48945.0
2020-05-13 14:00:00,119.19,119.72,119.19,119.71,67869.0,104.5234,104.9882,104.5234,104.9794,67869.0
2020-05-13 14:10:00,119.73,119.86,119.47,119.48,62516.0,104.997,105.111,104.769,104.7777,62516.0
2020-05-13 14:20:00,119.47,119.65,119.1,119.12,43931.0,104.769,104.9268,104.4445,104.462,43931.0
2020-05-13 14:30:00,119.12,119.19,118.83,119.09,59950.0,104.462,104.5234,104.2077,104.4357,59950.0
2020-05-13 14:40:00,119.09,119.13,118.84,119.11,39223.0,104.4357,104.4708,104.2165,104.4533,39223.0
2020-05-13 14:50:00,119.11,119.22,118.81,118.82,63864.0,104.4533,104.5497,104.1902,104.1989,63864.0
2020-05-13 15:00:00,118.82,119.38,118.82,119.02,63604.0,104.1989,104.69,104.1989,104.3743,63604.0
2020-05-13 15:10:00,119.05,119.12,118.72,118.82,56398.0,104.4006,104.462,104.1113,104.1989,56398.0
2020-05-13 15:20:00,118.84,118.88,118.25,118.69,92757.0,104.2165,104.2516,103.6991,104.0849,92757.0
2020-05-13 15:30:00,118.67,119.2,118.52,118.83,91403.0,104.0674,104.5322,103.9359,104.2077,91403.0
2020-05-13 15:40:00,118.84,119.14,118.75,119.02,164001.0,104.2165,104.4796,104.1376,104.3743,164001.0
2020-05-13 15:50:00,118.88,119.5,118.88,119.07,301079.0,104.2516,104.7953,104.2516,104.4182,301079.0
2020-05-14 09:30:00,117.94,118.98,117.77,118.59,210260.0,103.4272,104.3393,103.2782,103.9972,210260.0
2020-05-14 09:40:00,118.55,118.65,118.07,118.4,101208.0,103.9622,104.0499,103.5412,103.8306,101208.0
2020-05-14 09:50:00,118.38,118.48,117.71,117.77,103354.0,103.8131,103.9008,103.2255,103.2782,103354.0
2020-05-14 10:00:00,117.8,117.91,117.32,117.8,112111.0,103.3045,103.4009,102.8835,103.3045,112111.0
2020-05-14 10:10:00,117.78,118.04,117.34,117.97,162046.0,103.2869,103.5149,102.9011,103.4535,162046.0
2020-05-14 10:20:00,117.98,118.0,117.19,117.22,97957.0,103.4623,103.4798,102.7695,102.7958,97957.0
2020-05-14 10:30:00,117.22,117.94,117.12,117.83,144877.0,102.7958,103.4272,102.7081,103.3308,144877.0
2020-05-14 10:40:00,117.81,118.44,117.79,118.39,202175.0,103.3132,103.8657,103.2957,103.8219,202175.0
2020-05-14 10:50:00,118.38,118.58,117.98,118.06,182218.0,103.8131,103.9885,103.4623,103.5325,182218.0
2020-05-14 11:00:00,118.09,118.99,118.07,118.87,196228.0,103.5588,104.348,103.5412,104.2428,196228.0
2020-05-14 11:10:00,118.89,119.49,118.76,119.45,206761.0,104.2603,104.7865,104.1463,104.7514,206761.0
2020-05-14 11:20:00,119.43,119.61,119.03,119.08,435569.0,104.7339,104.8917,104.3831,104.427,435569.0
2020-05-14 11:30:00,119.1,120.45,119.09,119.99,152469.0,104.4445,105.6284,104.4357,105.225,152469.0
2020-05-14 11:40:00,119.96,120.2,119.6,120.12,127502.0,105.1987,105.4091,104.883,105.339,127502.0
2020-05-14 11:50:00,120.08,120.29,119.74,119.88,85162.0,105.3039,105.4881,105.0057,105.1285,85162.0
2020-05-14 12:00:00,119.93,120.1,119.75,120.06,78160.0,105.1724,105.3214,105.0145,105.2864,78160.0
2020-05-14 12:10:00,120.01,120.28,119.92,120.13,118377.0,105.2425,105.4793,105.1636,105.3477,118377.0
2020-05-14 12:20:00,120.16,120.73,120.15,120.18,83628.0,105.3741,105.8739,105.3653,105.3916,83628.0
2020-05-14 12:30:00,120.17,120.37,120.06,120.08,63097.0,105.3828,105.5582,105.2864,105.3039,63097.0
2020-05-14 12:40:00,120.06,120.11,119.75,119.8,60325.0,105.2864,105.3302,105.0145,105.0584,60325.0
2020-05-14 12:50:00,119.8,120.42,119.76,120.37,59305.0,105.0584,105.6021,105.0233,105.5582,59305.0
2020-05-14 13:00:00,120.39,120.5,120.22,120.22,48397.0,105.5758,105.6722,105.4267,105.4267,48397.0
2020-05-14 13:10:00,120.21,120.43,120.13,120.4,46726.0,105.4179,105.6108,105.3477,105.5845,46726.0
2020-05-14 13:20:00,120.38,120.66,120.35,120.66,59770.0,105.567,105.8125,105.5407,105.8125,59770.0
2020-05-14 13:30:00,120.64,120.83,120.42,120.42,60705.0,105.795,105.9616,105.6021,105.6021,60705.0
2020-05-14 13:40:00,120.46,120.54,120.19,120.34,49166.0,105.6371,105.7073,105.4004,105.5319,49166.0
2020-05-14 13:50:00,120.35,120.43,120.13,120.15,43762.0,105.5407,105.6108,105.3477,105.3653,43762.0
2020-05-14 14:00:00,120.15,120.18,119.83,120.05,51170.0,105.3653,105.3916,105.0847,105.2776,51170.0
2020-05-14 14:10:00,120.06,120.1,119.79,119.92,42029.0,105.2864,105.3214,105.0496,105.1636,42029.0
2020-05-14 14:20:00,119.92,120.13,119.87,120.11,42672.0,105.1636,105.3477,105.1197,105.3302,42672.0
2020-05-14 14:30:00,120.12,120.16,119.57,119.58,41785.0,105.339,105.3741,104.8567,104.8654,41785.0
2020-05-14 14:40:00,119.58,119.72,119.33,119.37,28958.0,104.8654,104.9882,104.6462,104.6813,28958.0
2020-05-14 14:50:00,119.36,119.63,119.26,119.52,46430.0,104.6725,104.9093,104.5848,104.8128,46430.0
2020-05-14 15:00:00,119.51,119.96,119.43,119.85,54888.0,104.804,105.1987,104.7339,105.1022,54888.0
2020-05-14 15:10:00,119.85,119.86,119.54,119.65,61722.0,105.1022,105.111,104.8303,104.9268,61722.0
2020-05-14 15:20:00,119.66,120.09,119.61,119.9,60961.0,104.9356,105.3127,104.8917,105.1461,60961.0
2020-05-14 15:30:00,119.9,119.94,119.37,119.41,78834.0,105.1461,105.1811,104.6813,104.7163,78834.0
2020-05-14 15:40:00,119.41,119.88,119.32,119.69,101464.0,104.7163,105.1285,104.6374,104.9619,101464.0
2020-05-14 15:50:00,119.75,119.95,119.51,119.94,236574.0,105.0145,105.1899,104.804,105.1811,236574.0
2020-05-15 09:30:00,120.35,120.73,119.8,120.59,275569.0,105.5407,105.8739,105.0584,105.7511,275569.0
2020-05-15 09:40:00,120.62,121.18,120.55,121.15,113319.0,105.7775,106.2685,105.7161,106.2422,113319.0
2020-05-15 09:50:00,121.2,121.88,121.19,121.73,133816.0,106.2861,106.8824,106.2773,106.7509,133816.0
2020-05-15 10:00:00,121.74,121.78,120.94,121.29,107884.0,106.7596,106.7947,106.0581,106.365,107884.0
2020-05-15 10:10:00,121.28,121.69,121.26,121.29,96549.0,106.3562,106.7158,106.3387,106.365,96549.0
2020-05-15 10:20:00,121.31,121.35,120.55,120.74,91374.0,106.3825,106.4176,105.7161,105.8827,91374.0
2020-05-15 10:30:00,120.71,120.84,120.33,120.72,93220.0,105.8564,105.9704,105.5231,105.8651,93220.0
2020-05-15 10:40:00,120.71,121.23,120.67,121.2,90538.0,105.8564,106.3124,105.8213,106.2861,90538.0
2020-05-15 10:50:00,121.21,121.35,120.93,120.98,113386.0,106.2949,106.4176,106.0493,106.0932,113386.0
2020-05-15 11:00:00,120.98,121.1,120.74,121.1,76487.0,106.0932,106.1984,105.8827,106.1984,76487.0
2020-05-15 11:10:00,121.11,121.15,120.92,120.99,73109.0,106.2072,106.2422,106.0405,106.1019,73109.0
2020-05-15 11:20:00,120.98,121.26,120.91,121.09,95546.0,106.0932,106.3387,106.0318,106.1896,95546.0
2020-05-15 11:30:00,121.09,121.28,121.02,121.14,95218.0,106.1896,106.3562,106.1282,106.2335,95218.0
2020-05-15 11:40:00,121.14,121.31,121.05,121.2,101311.0,106.2335,106.3825,106.1545,106.2861,101311.0
2020-05-15 11:50:00,121.21,121.31,121.12,121.19,105291.0,106.2949,106.3825,106.2159,106.2773,105291.0
2020-05-15 12:00:00,121.2,121.58,121.17,121.52,72374.0,106.2861,106.6193,106.2598,106.5667,72374.0
2020-05-15 12:10:00,121.52,121.62,121.39,121.62,89208.0,106.5667,106.6544,106.4527,106.6544,89208.0
2020-05-15 12:20:00,121.62,121.94,121.62,121.93,147350.0,106.6544,106.935,106.6544,106.9263,147350.0
2020-05-15 12:30:00,121.94,122.21,121.85,122.19,118765.0,106.935,107.1718,106.8561,107.1543,118765.0
2020-05-15 12:40:00,122.18,122.26,121.9,121.94,126443.0,107.1455,107.2156,106.8999,106.935,126443.0
2020-05-15 12:50:00,121.93,122.13,121.87,122.01,99350.0,106.9263,107.1016,106.8736,106.9964,99350.0
2020-05-15 13:00:00,121.99,122.27,121.99,122.24,84361.0,106.9789,107.2244,106.9789,107.1981,84361.0
2020-05-15 13:10:00,122.26,122.51,122.24,122.29,121928.0,107.2156,107.4349,107.1981,107.242,121928.0
2020-05-15 13:20:00,122.29,122.48,122.29,122.38,55578.0,107.242,107.4086,107.242,107.3209,55578.0
2020-05-15 13:30:00,122.4,122.4,122.11,122.25,138041.0,107.3384,107.3384,107.0841,107.2069,138041.0
2020-05-15 13:40:00,122.31,122.36,122.09,122.19,111990.0,107.2595,107.3033,107.0666,107.1543,111990.0
2020-05-15 13:50:00,122.2,122.35,122.14,122.32,96516.0,107.163,107.2946,107.1104,107.2683,96516.0
2020-05-15 14:00:00,122.32,122.65,122.28,122.29,114522.0,107.2683,107.5577,107.2332,107.242,114522.0
2020-05-15 14:10:00,122.27,122.47,122.1,122.14,80065.0,107.2244,107.3998,107.0753,107.1104,80065.0
2020-05-15 14:20:00,122.14,122.48,122.14,122.41,79540.0,107.1104,107.4086,107.1104,107.3472,79540.0
2020-05-15 14:30:00,122.42,122.42,121.9,121.95,133200.0,107.356,107.356,106.8999,106.9438,133200.0
2020-05-15 14:40:00,121.96,122.19,121.92,122.03,93932.0,106.9526,107.1543,106.9175,107.0139,93932.0
2020-05-15 14:50:00,122.04,122.26,121.61,121.65,78859.0,107.0227,107.2156,106.6456,106.6807,78859.0
2020-05-15 15:00:00,121.64,122.22,121.62,122.2,99296.0,106.6719,107.1806,106.6544,107.163,99296.0
2020-05-15 15:10:00,122.21,122.35,122.1,122.17,84263.0,107.1718,107.2946,107.0753,107.1367,84263.0
2020-05-15 15:20:00,122.17,122.26,121.73,121.83,113288.0,107.1367,107.2156,106.7509,106.8386,113288.0
2020-05-15 15:30:00,121.8,122.04,121.44,121.49,119801.0,106.8123,107.0227,106.4966,106.5404,119801.0
2020-05-15 15:40:00,121.49,121.49,121.01,121.06,192059.0,106.5404,106.5404,106.1195,106.1633,192059.0
2020-05-15 15:50:00,121.03,121.2,119.89,121.01,537281.0,106.137,106.2861,105.1373,106.1195,537281.0
2020-05-18 09:30:00,123.26,124.19,122.77,124.07,390654.0,108.0926,108.9082,107.6629,108.8029,390654.0
2020-05-18 09:40:00,124.07,124.76,124.07,124.46,223145.0,108.8029,109.408,108.8029,109.1449,223145.0
2020-05-18 09:50:00,124.47,124.58,123.6,124.09,155089.0,109.1537,109.2502,108.3908,108.8205,155089.0
2020-05-18 10:00:00,124.1,124.27,123.62,123.77,102961.0,108.8292,108.9783,108.4083,108.5398,102961.0
2020-05-18 10:10:00,123.78,123.81,122.99,123.34,185548.0,108.5486,108.5749,107.8558,108.1628,185548.0
2020-05-18 10:20:00,123.32,123.78,123.06,123.66,124779.0,108.1452,108.5486,107.9172,108.4434,124779.0
2020-05-18 10:30:00,123.65,123.93,123.59,123.75,70902.0,108.4346,108.6802,108.382,108.5223,70902.0
2020-05-18 10:40:00,123.73,123.9,123.63,123.79,93863.0,108.5048,108.6538,108.4171,108.5574,93863.0
2020-05-18 10:50:00,123.8,124.03,123.78,123.85,78540.0,108.5661,108.7678,108.5486,108.61,78540.0
2020-05-18 11:00:00,123.84,124.14,123.79,123.87,79001.0,108.6012,108.8643,108.5574,108.6275,79001.0
2020-05-18 11:10:00,123.88,123.93,123.63,123.93,120448.0,108.6363,108.6802,108.4171,108.6802,120448.0
2020-05-18 11:20:00,123.91,124.06,123.77,123.86,85587.0,108.6626,108.7942,108.5398,108.6188,85587.0
2020-05-18 11:30:00,123.87,124.36,123.87,124.36,83842.0,108.6275,109.0572,108.6275,109.0572,83842.0
2020-05-18 11:40:00,124.36,124.51,124.2,124.31,83458.0,109.0572,109.1888,108.9169,109.0134,83458.0
2020-05-18 11:50:00,124.31,124.35,124.12,124.22,44651.0,109.0134,109.0485,108.8468,108.9345,44651.0
2020-05-18 12:00:00,124.24,124.39,123.95,124.23,59200.0,108.952,109.0835,108.6977,108.9432,59200.0
2020-05-18 12:10:00,124.23,124.23,124.05,124.11,66485.0,108.9432,108.9432,108.7854,108.838,66485.0
2020-05-18 12:20:00,124.13,124.2,124.02,124.12,70605.0,108.8555,108.9169,108.7591,108.8468,70605.0
2020-05-18 12:30:00,124.11,124.19,123.99,124.09,39772.0,108.838,108.9082,108.7328,108.8205,39772.0
2020-05-18 12:40:00,124.1,124.14,123.84,124.1,144762.0,108.8292,108.8643,108.6012,108.8292,144762.0
2020-05-18 12:50:00,124.1,124.59,124.1,124.45,76852.0,108.8292,109.2589,108.8292,109.1362,76852.0
2020-05-18 13:00:00,124.45,124.45,124.23,124.29,59086.0,109.1362,109.1362,108.9432,108.9959,59086.0
2020-05-18 13:10:00,124.28,124.53,124.24,124.51,40058.0,108.9871,109.2063,108.952,109.1888,40058.0
2020-05-18 13:20:00,124.49,124.7,124.42,124.7,54295.0,109.1712,109.3554,109.1099,109.3554,54295.0
2020-05-18 13:30:00,124.7,124.75,124.54,124.6,62035.0,109.3554,109.3992,109.2151,109.2677,62035.0
2020-05-18 13:40:00,124.6,124.68,124.4,124.63,54459.0,109.2677,109.3379,109.0923,109.294,54459.0
2020-05-18 13:50:00,124.62,124.68,124.51,124.67,53898.0,109.2852,109.3379,109.1888,109.3291,53898.0
2020-05-18 14:00:00,124.68,124.98,124.65,124.85,97952.0,109.3379,109.6009,109.3116,109.4869,97952.0
2020-05-18 14:10:00,124.86,125.29,124.83,125.28,116337.0,109.4957,109.8728,109.4694,109.864,116337.0
2020-05-18 14:20:00,125.29,125.55,124.95,125.02,138687.0,109.8728,110.1008,109.5746,109.636,138687.0
2020-05-18 14:30:00,125.0,125.02,124.69,124.81,92186.0,109.6185,109.636,109.3466,109.4519,92186.0
2020-05-18 14:40:00,124.81,125.09,124.81,125.06,73672.0,109.4519,109.6974,109.4519,109.6711,73672.0
2020-05-18 14:50:00,125.02,125.02,124.7,124.81,67083.0,109.636,109.636,109.3554,109.4519,67083.0
2020-05-18 15:00:00,124.79,125.19,124.79,125.04,71416.0,109.4343,109.7851,109.4343,109.6536,71416.0
2020-05-18 15:10:00,125.03,125.15,124.85,125.03,70089.0,109.6448,109.75,109.4869,109.6448,70089.0
2020-05-18 15:20:00,125.03,125.1,124.97,125.06,71921.0,109.6448,109.7062,109.5922,109.6711,71921.0
2020-05-18 15:30:00,125.05,125.36,125.02,125.27,124377.0,109.6623,109.9342,109.636,109.8553,124377.0
2020-05-18 15:40:00,125.28,125.46,125.27,125.45,137864.0,109.864,110.0219,109.8553,110.0131,137864.0
2020-05-18 15:50:00,125.46,125.53,124.88,125.22,456934.0,110.0219,110.0833,109.5133,109.8114,456934.0
2020-05-19 09:30:00,125.27,125.97,123.5,124.17,469496.0,110.4439,111.0611,108.8834,109.4741,469496.0
2020-05-19 09:40:00,124.23,124.63,123.7,124.2,274488.0,109.527,109.8797,109.0597,109.5006,274488.0
2020-05-19 09:50:00,124.19,124.56,123.95,124.23,192200.0,109.4917,109.8179,109.2801,109.527,192200.0
2020-05-19 10:00:00,124.16,124.43,123.56,124.11,192041.0,109.4653,109.7033,108.9363,109.4212,192041.0
2020-05-19 10:10:00,124.09,124.22,123.64,123.8,119288.0,109.4036,109.5182,109.0068,109.1479,119288.0
2020-05-19 10:20:00,123.8,123.88,123.56,123.83,121995.0,109.1479,109.2184,108.9363,109.1743,121995.0
2020-05-19 10:30:00,123.82,124.1,123.71,124.03,129824.0,109.1655,109.4124,109.0685,109.3507,129824.0
2020-05-19 10:40:00,123.99,123.99,123.31,123.36,114821.0,109.3154,109.3154,108.7159,108.76,114821.0
2020-05-19 10:50:00,123.41,123.98,123.39,123.67,116586.0,108.8041,109.3066,108.7864,109.0333,116586.0
2020-05-19 11:00:00,123.66,123.93,123.6,123.71,107404.0,109.0245,109.2625,108.9716,109.0685,107404.0
2020-05-19 11:10:00,123.73,124.44,123.68,124.44,108660.0,109.0862,109.7121,109.0421,109.7121,108660.0
2020-05-19 11:20:00,124.44,125.1,124.39,124.96,160259.0,109.7121,110.294,109.6681,110.1706,160259.0
2020-05-19 11:30:00,124.95,125.02,124.72,124.87,133897.0,110.1618,110.2235,109.959,110.0913,133897.0
2020-05-19 11:40:00,124.88,125.84,124.82,125.82,185266.0,110.1001,110.9465,110.0472,110.9288,185266.0
2020-05-19 11:50:00,125.83,125.9,125.28,125.28,161745.0,110.9376,110.9994,110.4527,110.4527,161745.0
2020-05-19 12:00:00,125.3,125.6,124.98,125.12,112927.0,110.4704,110.7349,110.1882,110.3117,112927.0
2020-05-19 12:10:00,125.11,125.29,124.75,124.84,65982.0,110.3029,110.4615,109.9855,110.0648,65982.0
2020-05-19 12:20:00,124.85,124.85,124.33,124.43,92163.0,110.0736,110.0736,109.6152,109.7033,92163.0
2020-05-19 12:30:00,124.4,124.57,123.89,123.96,123539.0,109.6769,109.8268,109.2272,109.289,123539.0
2020-05-19 12:40:00,123.96,124.41,123.95,124.03,114191.0,109.289,109.6857,109.2801,109.3507,114191.0
2020-05-19 12:50:00,123.99,124.05,123.79,123.89,106438.0,109.3154,109.3683,109.1391,109.2272,106438.0
2020-05-19 13:00:00,123.88,123.99,123.8,123.88,63616.0,109.2184,109.3154,109.1479,109.2184,63616.0
2020-05-19 13:10:00,123.89,123.89,123.6,123.6,101934.0,109.2272,109.2272,108.9716,108.9716,101934.0
2020-05-19 13:20:00,123.62,123.81,123.59,123.76,110749.0,108.9892,109.1567,108.9627,109.1126,110749.0
2020-05-19 13:30:00,123.75,124.0,123.62,123.81,95269.0,109.1038,109.3242,108.9892,109.1567,95269.0
2020-05-19 13:40:00,123.79,123.87,123.6,123.63,95468.0,109.1391,109.2096,108.9716,108.998,95468.0
2020-05-19 13:50:00,123.62,124.04,123.6,124.02,102304.0,108.9892,109.3595,108.9716,109.3419,102304.0
2020-05-19 14:00:00,124.02,124.03,123.62,123.91,89860.0,109.3419,109.3507,108.9892,109.2449,89860.0
2020-05-19 14:10:00,123.89,123.93,123.8,123.85,79062.0,109.2272,109.2625,109.1479,109.192,79062.0
2020-05-19 14:20:00,123.87,124.05,123.76,123.85,106450.0,109.2096,109.3683,109.1126,109.192,106450.0
2020-05-19 14:30:00,123.86,124.25,123.85,124.09,117642.0,109.2008,109.5446,109.192,109.4036,117642.0
2020-05-19 14:40:00,124.09,124.64,123.95,124.52,165160.0,109.4036,109.8885,109.2801,109.7827,165160.0
2020-05-19 14:50:00,124.52,124.78,123.68,123.75,201902.0,109.7827,110.0119,109.0421,109.1038,201902.0
2020-05-19 15:00:00,123.75,124.49,123.69,124.41,171456.0,109.1038,109.7562,109.0509,109.6857,171456.0
2020-05-19 15:10:00,124.41,124.57,123.8,123.84,171833.0,109.6857,109.8268,109.1479,109.1832,171833.0
2020-05-19 15:20:00,123.84,123.97,123.69,123.79,151541.0,109.1832,109.2978,109.0509,109.1391,151541.0
2020-05-19 15:30:00,123.81,123.9,123.58,123.62,192648.0,109.1567,109.2361,108.9539,108.9892,192648.0
2020-05-19 15:40:00,123.62,123.71,123.53,123.59,307189.0,108.9892,109.0685,108.9098,108.9627,307189.0
2020-05-19 15:50:00,123.57,123.6,122.77,123.2,617308.0,108.9451,108.9716,108.2398,108.6189,617308.0
2020-05-20 09:30:00,124.09,124.91,120.73,123.08,1337772.0,109.4036,110.1265,106.4412,108.5131,1337772.0
2020-05-20 09:40:00,123.04,123.66,122.29,122.64,593737.0,108.4778,109.0245,107.8166,108.1252,593737.0
2020-05-20 09:50:00,122.65,123.5,122.1,122.24,554054.0,108.134,108.8834,107.6491,107.7725,554054.0
2020-05-20 10:00:00,122.27,122.51,121.8,121.86,376018.0,107.799,108.0106,107.3846,107.4375,376018.0
2020-05-20 10:10:00,121.86,122.2,121.68,121.91,297714.0,107.4375,107.7373,107.2788,107.4816,297714.0
2020-05-20 10:20:00,121.92,121.95,120.67,121.08,398804.0,107.4904,107.5168,106.3883,106.7498,398804.0
2020-05-20 10:30:00,121.08,121.47,120.58,121.25,309323.0,106.7498,107.0937,106.309,106.8997,309323.0
2020-05-20 10:40:00,121.23,121.56,120.69,120.83,216633.0,106.8821,107.173,106.406,106.5294,216633.0
2020-05-20 10:50:00,120.83,120.98,120.29,120.45,320998.0,106.5294,106.6616,106.0533,106.1944,320998.0
2020-05-20 11:00:00,120.45,121.2,120.35,121.1,289639.0,106.1944,106.8556,106.1062,106.7674,289639.0
2020-05-20 11:10:00,121.11,121.57,120.96,121.32,310399.0,106.7763,107.1818,106.644,106.9614,310399.0
2020-05-20 11:20:00,121.33,122.16,121.2,121.81,300272.0,106.9702,107.702,106.8556,107.3934,300272.0
2020-05-20 11:30:00,121.82,121.85,121.43,121.64,147962.0,107.4022,107.4287,107.0584,107.2435,147962.0
2020-05-20 11:40:00,121.62,122.13,121.46,121.46,175489.0,107.2259,107.6755,107.0848,107.0848,175489.0
2020-05-20 11:50:00,121.48,121.84,121.46,121.57,110847.0,107.1025,107.4199,107.0848,107.1818,110847.0
2020-05-20 12:00:00,121.58,121.75,121.15,121.25,151164.0,107.1906,107.3405,106.8115,106.8997,151164.0
2020-05-20 12:10:00,121.25,121.27,120.43,120.45,263263.0,106.8997,106.9173,106.1767,106.1944,263263.0
2020-05-20 12:20:00,120.47,120.54,120.09,120.13,271737.0,106.212,106.2737,105.877,105.9122,271737.0
2020-05-20 12:30:00,120.11,120.44,120.02,120.1,157067.0,105.8946,106.1856,105.8153,105.8858,157067.0
2020-05-20 12:40:00,120.1,120.17,119.56,119.69,290482.0,105.8858,105.9475,105.4097,105.5243,290482.0
2020-05-20 12:50:00,119.73,119.97,119.53,119.66,153985.0,105.5596,105.7712,105.3833,105.4979,153985.0
2020-05-20 13:00:00,119.66,119.94,119.46,119.59,155286.0,105.4979,105.7447,105.3215,105.4362,155286.0
2020-05-20 13:10:00,119.59,119.76,119.49,119.65,140079.0,105.4362,105.586,105.348,105.4891,140079.0
2020-05-20 13:20:00,119.66,119.66,119.48,119.59,83928.0,105.4979,105.4979,105.3392,105.4362,83928.0
2020-05-20 13:30:00,119.59,119.8,119.56,119.75,123424.0,105.4362,105.6213,105.4097,105.5772,123424.0
2020-05-20 13:40:00,119.76,119.88,119.62,119.83,102654.0,105.586,105.6918,105.4626,105.6478,102654.0
2020-05-20 13:50:00,119.83,120.1,119.75,120.0,122914.0,105.6478,105.8858,105.5772,105.7976,122914.0
2020-05-20 14:00:00,120.01,120.17,119.46,119.86,179786.0,105.8065,105.9475,105.3215,105.6742,179786.0
2020-05-20 14:10:00,119.86,120.01,119.67,119.74,140920.0,105.6742,105.8065,105.5067,105.5684,140920.0
2020-05-20 14:20:00,119.73,119.78,119.36,119.54,186715.0,105.5596,105.6037,105.2334,105.3921,186715.0
2020-05-20 14:30:00,119.53,119.96,119.46,119.84,123323.0,105.3833,105.7624,105.3215,105.6566,123323.0
2020-05-20 14:40:00,119.84,119.97,119.7,119.75,123200.0,105.6566,105.7712,105.5331,105.5772,123200.0
2020-05-20 14:50:00,119.75,119.99,119.52,119.59,144639.0,105.5772,105.7888,105.3744,105.4362,144639.0
2020-05-20 15:00:00,119.61,119.67,119.45,119.47,186124.0,105.4538,105.5067,105.3127,105.3304,186124.0
2020-05-20 15:10:00,119.47,119.67,119.44,119.55,140545.0,105.3304,105.5067,105.3039,105.4009,140545.0
2020-05-20 15:20:00,119.55,119.7,119.51,119.67,120914.0,105.4009,105.5331,105.3656,105.5067,120914.0
2020-05-20 15:30:00,119.66,120.29,119.56,120.09,211824.0,105.4979,106.0533,105.4097,105.877,211824.0
2020-05-20 15:40:00,120.08,120.25,119.71,119.71,220299.0,105.8682,106.018,105.542,105.542,220299.0
2020-05-20 15:50:00,119.72,119.9,119.29,119.63,572932.0,105.5508,105.7095,105.1717,105.4714,572932.0
2020-05-21 09:30:00,119.63,120.37,119.05,119.6,327604.0,105.4714,106.1238,104.9601,105.445,327604.0
2020-05-21 09:40:00,119.58,119.91,119.21,119.78,247325.0,105.4273,105.7183,105.1011,105.6037,247325.0
2020-05-21 09:50:00,119.76,120.05,119.41,119.99,209091.0,105.586,105.8417,105.2775,105.7888,209091.0
2020-05-21 10:00:00,119.97,120.2,119.76,119.76,223358.0,105.7712,105.974,105.586,105.586,223358.0
2020-05-21 10:10:00,119.78,119.9,119.56,119.67,162024.0,105.6037,105.7095,105.4097,105.5067,162024.0
2020-05-21 10:20:00,119.66,119.9,119.52,119.67,112279.0,105.4979,105.7095,105.3744,105.5067,112279.0
2020-05-21 10:30:00,119.69,119.69,118.95,119.24,134099.0,105.5243,105.5243,104.8719,105.1276,134099.0
2020-05-21 10:40:00,119.23,119.48,118.91,119.45,119263.0,105.1188,105.3392,104.8366,105.3127,119263.0
2020-05-21 10:50:00,119.44,119.49,119.26,119.29,86804.0,105.3039,105.348,105.1452,105.1717,86804.0
2020-05-21 11:00:00,119.31,119.31,118.53,118.62,166675.0,105.1893,105.1893,104.5016,104.581,166675.0
2020-05-21 11:10:00,118.61,118.71,117.93,118.09,184118.0,104.5721,104.6603,103.9726,104.1137,184118.0
2020-05-21 11:20:00,118.1,118.23,117.84,118.16,122770.0,104.1225,104.2371,103.8933,104.1754,122770.0
2020-05-21 11:30:00,118.14,118.41,118.11,118.34,93081.0,104.1578,104.3958,104.1313,104.3341,93081.0
2020-05-21 11:40:00,118.34,118.5,118.16,118.24,92527.0,104.3341,104.4752,104.1754,104.2459,92527.0
2020-05-21 11:50:00,118.24,118.39,117.95,117.96,116375.0,104.2459,104.3782,103.9903,103.9991,116375.0
2020-05-21 12:00:00,117.97,118.25,117.97,118.0,189839.0,104.0079,104.2548,104.0079,104.0343,189839.0
2020-05-21 12:10:00,117.99,118.15,117.9,118.03,107897.0,104.0255,104.1666,103.9462,104.0608,107897.0
2020-05-21 12:20:00,118.03,118.3,117.93,118.11,104743.0,104.0608,104.2988,103.9726,104.1313,104743.0
2020-05-21 12:30:00,118.1,118.21,117.85,117.9,96917.0,104.1225,104.2195,103.9021,103.9462,96917.0
2020-05-21 12:40:00,117.92,118.45,117.9,118.01,144059.0,103.9638,104.4311,103.9462,104.0432,144059.0
2020-05-21 12:50:00,117.98,118.01,117.72,117.82,121431.0,104.0167,104.0432,103.7875,103.8756,121431.0
2020-05-21 13:00:00,117.83,118.11,117.65,117.8,190277.0,103.8845,104.1313,103.7258,103.858,190277.0
2020-05-21 13:10:00,117.83,118.03,117.78,117.89,183301.0,103.8845,104.0608,103.8404,103.9374,183301.0
2020-05-21 13:20:00,117.87,118.05,117.8,117.9,88189.0,103.9197,104.0784,103.858,103.9462,88189.0
2020-05-21 13:30:00,117.9,117.93,117.77,117.81,83411.0,103.9462,103.9726,103.8316,103.8668,83411.0
2020-05-21 13:40:00,117.81,117.88,117.64,117.83,142711.0,103.8668,103.9285,103.7169,103.8845,142711.0
2020-05-21 13:50:00,117.83,118.32,117.71,118.23,168008.0,103.8845,104.3165,103.7787,104.2371,168008.0
2020-05-21 14:00:00,118.23,118.49,118.15,118.31,124672.0,104.2371,104.4663,104.1666,104.3077,124672.0
2020-05-21 14:10:00,118.31,118.59,118.3,118.39,126873.0,104.3077,104.5545,104.2988,104.3782,126873.0
2020-05-21 14:20:00,118.4,118.77,118.32,118.69,88700.0,104.387,104.7132,104.3165,104.6427,88700.0
2020-05-21 14:30:00,118.69,118.69,118.18,118.22,92050.0,104.6427,104.6427,104.193,104.2283,92050.0
2020-05-21 14:40:00,118.2,118.42,118.16,118.26,56461.0,104.2107,104.4046,104.1754,104.2636,56461.0
2020-05-21 14:50:00,118.24,118.5,118.05,118.39,87239.0,104.2459,104.4752,104.0784,104.3782,87239.0
2020-05-21 15:00:00,118.4,118.66,118.38,118.66,103922.0,104.387,104.6162,104.3694,104.6162,103922.0
2020-05-21 15:10:00,118.64,118.86,118.44,118.75,157507.0,104.5986,104.7926,104.4223,104.6956,157507.0
2020-05-21 15:20:00,118.76,118.98,118.72,118.79,169687.0,104.7044,104.8984,104.6691,104.7308,169687.0
2020-05-21 15:30:00,118.79,118.95,118.7,118.88,214912.0,104.7308,104.8719,104.6515,104.8102,214912.0
2020-05-21 15:40:00,118.87,118.9,118.62,118.76,291555.0,104.8014,104.8278,104.581,104.7044,291555.0
2020-05-21 15:50:00,118.76,118.83,118.61,118.69,498387.0,104.7044,104.7661,104.5721,104.6427,498387.0
2020-05-22 09:30:00,118.83,119.36,118.55,118.89,278335.0,104.7661,105.2334,104.5192,104.819,278335.0
2020-05-22 09:40:00,118.93,119.25,118.77,119.0,236578.0,104.8543,105.1364,104.7132,104.916,236578.0
2020-05-22 09:50:00,118.99,119.15,118.45,118.45,121876.0,104.9072,105.0482,104.4311,104.4311,121876.0
2020-05-22 10:00:00,118.49,118.98,118.45,118.55,136422.0,104.4663,104.8984,104.4311,104.5192,136422.0
2020-05-22 10:10:00,118.53,118.67,118.34,118.43,87180.0,104.5016,104.625,104.3341,104.4134,87180.0
2020-05-22 10:20:00,118.45,118.73,118.42,118.55,123208.0,104.4311,104.6779,104.4046,104.5192,123208.0
2020-05-22 10:30:00,118.55,118.72,118.21,118.72,143740.0,104.5192,104.6691,104.2195,104.6691,143740.0
2020-05-22 10:40:00,118.72,118.83,118.57,118.68,126383.0,104.6691,104.7661,104.5369,104.6339,126383.0
2020-05-22 10:50:00,118.66,118.67,118.33,118.33,64628.0,104.6162,104.625,104.3253,104.3253,64628.0
2020-05-22 11:00:00,118.32,118.45,118.21,118.4,52468.0,104.3165,104.4311,104.2195,104.387,52468.0
2020-05-22 11:10:00,118.42,118.62,118.35,118.55,90205.0,104.4046,104.581,104.3429,104.5192,90205.0
2020-05-22 11:20:00,118.57,118.73,118.44,118.64,113227.0,104.5369,104.6779,104.4223,104.5986,113227.0
2020-05-22 11:30:00,118.61,118.8,118.51,118.73,65732.0,104.5721,104.7397,104.484,104.6779,65732.0
2020-05-22 11:40:00,118.72,118.8,118.57,118.61,78682.0,104.6691,104.7397,104.5369,104.5721,78682.0
2020-05-22 11:50:00,118.61,118.69,118.55,118.56,50781.0,104.5721,104.6427,104.5192,104.5281,50781.0
2020-05-22 12:00:00,118.56,118.63,118.51,118.54,54679.0,104.5281,104.5898,104.484,104.5104,54679.0
2020-05-22 12:10:00,118.54,118.57,118.4,118.44,49673.0,104.5104,104.5369,104.387,104.4223,49673.0
2020-05-22 12:20:00,118.43,118.51,118.4,118.45,62351.0,104.4134,104.484,104.387,104.4311,62351.0
2020-05-22 12:30:00,118.43,118.56,118.41,118.47,57351.0,104.4134,104.5281,104.3958,104.4487,57351.0
2020-05-22 12:40:00,118.48,118.56,118.4,118.42,60802.0,104.4575,104.5281,104.387,104.4046,60802.0
2020-05-22 12:50:00,118.43,118.62,118.34,118.42,58865.0,104.4134,104.581,104.3341,104.4046,58865.0
2020-05-22 13:00:00,118.41,118.5,118.34,118.37,46910.0,104.3958,104.4752,104.3341,104.3606,46910.0
2020-05-22 13:10:00,118.36,118.71,118.34,118.56,104001.0,104.3517,104.6603,104.3341,104.5281,104001.0
2020-05-22 13:20:00,118.56,118.59,118.46,118.5,40941.0,104.5281,104.5545,104.4399,104.4752,40941.0
2020-05-22 13:30:00,118.5,118.63,118.49,118.55,47934.0,104.4752,104.5898,104.4663,104.5192,47934.0
2020-05-22 13:40:00,118.55,118.66,118.43,118.44,43021.0,104.5192,104.6162,104.4134,104.4223,43021.0
2020-05-22 13:50:00,118.44,118.53,118.27,118.46,88513.0,104.4223,104.5016,104.2724,104.4399,88513.0
2020-05-22 14:00:00,118.44,118.53,118.42,118.43,71155.0,104.4223,104.5016,104.4046,104.4134,71155.0
2020-05-22 14:10:00,118.42,118.44,118.08,118.09,73359.0,104.4046,104.4223,104.1049,104.1137,73359.0
2020-05-22 14:20:00,118.09,118.1,117.91,117.91,89664.0,104.1137,104.1225,103.955,103.955,89664.0
2020-05-22 14:30:00,117.94,117.97,117.74,117.75,79067.0,103.9814,104.0079,103.8051,103.8139,79067.0
2020-05-22 14:40:00,117.74,117.75,117.52,117.64,71885.0,103.8051,103.8139,103.6112,103.7169,71885.0
2020-05-22 14:50:00,117.65,117.94,117.62,117.64,90394.0,103.7258,103.9814,103.6993,103.7169,90394.0
2020-05-22 15:00:00,117.64,117.68,117.53,117.59,81187.0,103.7169,103.7522,103.62,103.6729,81187.0
2020-05-22 15:10:00,117.58,117.58,117.39,117.41,65247.0,103.664,103.664,103.4965,103.5142,65247.0
2020-05-22 15:20:00,117.42,117.47,117.18,117.37,89674.0,103.523,103.5671,103.3114,103.4789,89674.0
2020-05-22 15:30:00,117.36,117.51,117.31,117.38,92492.0,103.4701,103.6023,103.426,103.4877,92492.0
2020-05-22 15:40:00,117.38,117.45,117.24,117.42,164023.0,103.4877,103.5494,103.3643,103.523,164023.0
2020-05-22 15:50:00,117.43,117.58,117.34,117.47,328375.0,103.5318,103.664,103.4525,103.5671,328375.0
2020-05-26 09:30:00,118.8,119.57,118.6,119.5,398695.0,104.7397,105.4185,104.5633,105.3568,398695.0
2020-05-26 09:40:00,119.48,119.89,119.34,119.62,211991.0,105.3392,105.7007,105.2157,105.4626,211991.0
2020-05-26 09:50:00,119.66,119.96,119.35,119.55,145378.0,105.4979,105.7624,105.2246,105.4009,145378.0
2020-05-26 10:00:00,119.54,119.55,118.7,118.74,149313.0,105.3921,105.4009,104.6515,104.6868,149313.0
2020-05-26 10:10:00,118.73,118.99,118.57,118.75,127570.0,104.6779,104.9072,104.5369,104.6956,127570.0
2020-05-26 10:20:00,118.75,118.95,118.52,118.61,130650.0,104.6956,104.8719,104.4928,104.5721,130650.0
2020-05-26 10:30:00,118.61,118.71,118.31,118.39,128328.0,104.5721,104.6603,104.3077,104.3782,128328.0
2020-05-26 10:40:00,118.38,118.4,117.95,118.18,117883.0,104.3694,104.387,103.9903,104.193,117883.0
2020-05-26 10:50:00,118.18,118.49,118.12,118.23,110586.0,104.193,104.4663,104.1401,104.2371,110586.0
2020-05-26 11:00:00,118.21,118.4,118.15,118.25,97182.0,104.2195,104.387,104.1666,104.2548,97182.0
2020-05-26 11:10:00,118.24,118.49,118.13,118.31,83367.0,104.2459,104.4663,104.149,104.3077,83367.0
2020-05-26 11:20:00,118.33,118.34,117.7,117.93,90031.0,104.3253,104.3341,103.7698,103.9726,90031.0
2020-05-26 11:30:00,117.9,118.0,117.72,117.96,73556.0,103.9462,104.0343,103.7875,103.9991,73556.0
2020-05-26 11:40:00,117.96,118.0,117.01,117.17,123037.0,103.9991,104.0343,103.1615,103.3026,123037.0
2020-05-26 11:50:00,117.16,117.34,117.11,117.23,98024.0,103.2938,103.4525,103.2497,103.3555,98024.0
2020-05-26 12:00:00,117.24,117.28,117.0,117.07,104471.0,103.3643,103.3996,103.1527,103.2144,104471.0
2020-05-26 12:10:00,117.09,117.17,116.7,117.13,156749.0,103.232,103.3026,102.8882,103.2673,156749.0
2020-05-26 12:20:00,117.13,117.3,116.78,117.12,72905.0,103.2673,103.4172,102.9587,103.2585,72905.0
2020-05-26 12:30:00,117.13,117.46,117.08,117.31,83354.0,103.2673,103.5583,103.2232,103.426,83354.0
2020-05-26 12:40:00,117.32,117.46,117.25,117.32,56177.0,103.4348,103.5583,103.3731,103.4348,56177.0
2020-05-26 12:50:00,117.34,117.5,117.32,117.47,42694.0,103.4525,103.5935,103.4348,103.5671,42694.0
2020-05-26 13:00:00,117.5,117.59,117.15,117.35,58689.0,103.5935,103.6729,103.2849,103.4613,58689.0
2020-05-26 13:10:00,117.38,117.42,116.81,116.98,123335.0,103.4877,103.523,102.9852,103.1351,123335.0
2020-05-26 13:20:00,117.0,117.06,116.73,116.73,71248.0,103.1527,103.2056,102.9146,102.9146,71248.0
2020-05-26 13:30:00,116.72,116.78,116.27,116.28,171050.0,102.9058,102.9587,102.5091,102.5179,171050.0
2020-05-26 13:40:00,116.29,116.54,116.14,116.14,116682.0,102.5267,102.7471,102.3945,102.3945,116682.0
2020-05-26 13:50:00,116.12,116.33,116.01,116.22,121258.0,102.3768,102.562,102.2799,102.465,121258.0
2020-05-26 14:00:00,116.24,116.46,116.15,116.32,134406.0,102.4826,102.6766,102.4033,102.5532,134406.0
2020-05-26 14:10:00,116.32,116.35,116.06,116.16,116784.0,102.5532,102.5796,102.3239,102.4121,116784.0
2020-05-26 14:20:00,116.18,116.19,115.91,115.99,168142.0,102.4297,102.4386,102.1917,102.2622,168142.0
2020-05-26 14:30:00,115.98,116.1,115.94,116.0,102391.0,102.2534,102.3592,102.2181,102.271,102391.0
2020-05-26 14:40:00,115.99,116.06,115.86,116.02,83271.0,102.2622,102.3239,102.1476,102.2887,83271.0
2020-05-26 14:50:00,116.02,116.08,115.76,115.87,162367.0,102.2887,102.3416,102.0595,102.1564,162367.0
2020-05-26 15:00:00,115.86,115.9,115.63,115.77,163698.0,102.1476,102.1829,101.9448,102.0683,163698.0
2020-05-26 15:10:00,115.77,115.8,115.43,115.59,145113.0,102.0683,102.0947,101.7685,101.9096,145113.0
2020-05-26 15:20:00,115.6,115.65,115.25,115.5,201280.0,101.9184,101.9625,101.6098,101.8302,201280.0
2020-05-26 15:30:00,115.5,115.57,115.04,115.21,168915.0,101.8302,101.8919,101.4247,101.5745,168915.0
2020-05-26 15:40:00,115.22,115.29,114.81,114.82,261190.0,101.5834,101.6451,101.2219,101.2307,261190.0
2020-05-26 15:50:00,114.87,115.22,114.81,115.15,433621.0,101.2748,101.5834,101.2219,101.5216,433621.0
2020-05-27 09:30:00,115.63,115.9,115.02,115.46,253385.0,101.9448,102.1829,101.407,101.795,253385.0
2020-05-27 09:40:00,115.44,115.77,115.26,115.44,155447.0,101.7773,102.0683,101.6186,101.7773,155447.0
2020-05-27 09:50:00,115.43,115.44,114.53,114.71,172748.0,101.7685,101.7773,100.975,101.1337,172748.0
2020-05-27 10:00:00,114.7,114.79,114.4,114.46,217885.0,101.1249,101.2043,100.8604,100.9133,217885.0
2020-05-27 10:10:00,114.44,114.93,114.41,114.61,246033.0,100.8957,101.3277,100.8692,101.0456,246033.0
2020-05-27 10:20:00,114.61,114.84,114.45,114.49,187864.0,101.0456,101.2483,100.9045,100.9398,187864.0
2020-05-27 10:30:00,114.5,114.67,114.23,114.58,158988.0,100.9486,101.0985,100.7105,101.0191,158988.0
2020-05-27 10:40:00,114.59,114.72,114.31,114.31,89792.0,101.0279,101.1425,100.7811,100.7811,89792.0
2020-05-27 10:50:00,114.3,114.6,114.26,114.51,108634.0,100.7722,101.0367,100.737,100.9574,108634.0
2020-05-27 11:00:00,114.51,114.9,114.34,114.88,201289.0,100.9574,101.3012,100.8075,101.2836,201289.0
2020-05-27 11:10:00,114.88,115.43,114.73,115.22,223858.0,101.2836,101.7685,101.1514,101.5834,223858.0
2020-05-27 11:20:00,115.24,115.44,115.05,115.08,146823.0,101.601,101.7773,101.4335,101.4599,146823.0
2020-05-27 11:30:00,115.1,115.18,114.31,114.59,109320.0,101.4776,101.5481,100.7811,101.0279,109320.0
2020-05-27 11:40:00,114.6,115.0,114.6,114.95,103899.0,101.0367,101.3894,101.0367,101.3453,103899.0
2020-05-27 11:50:00,114.92,115.02,114.85,115.0,81501.0,101.3189,101.407,101.2572,101.3894,81501.0
2020-05-27 12:00:00,114.98,115.03,114.78,114.89,109847.0,101.3718,101.4158,101.1954,101.2924,109847.0
2020-05-27 12:10:00,114.87,115.02,114.86,114.91,111534.0,101.2748,101.407,101.266,101.3101,111534.0
2020-05-27 12:20:00,114.91,114.97,114.77,114.79,77675.0,101.3101,101.363,101.1866,101.2043,77675.0
2020-05-27 12:30:00,114.85,114.92,114.66,114.9,56716.0,101.2572,101.3189,101.0896,101.3012,56716.0
2020-05-27 12:40:00,114.87,115.16,114.86,115.03,128651.0,101.2748,101.5305,101.266,101.4158,128651.0
2020-05-27 12:50:00,115.03,115.14,114.85,114.94,97416.0,101.4158,101.5128,101.2572,101.3365,97416.0
2020-05-27 13:00:00,114.96,115.08,114.67,114.99,106132.0,101.3541,101.4599,101.0985,101.3806,106132.0
2020-05-27 13:10:00,114.99,115.42,114.79,115.41,99228.0,101.3806,101.7597,101.2043,101.7509,99228.0
2020-05-27 13:20:00,115.42,115.79,115.34,115.79,129282.0,101.7597,102.0859,101.6892,102.0859,129282.0
2020-05-27 13:30:00,115.79,115.79,115.54,115.65,122184.0,102.0859,102.0859,101.8655,101.9625,122184.0
2020-05-27 13:40:00,115.65,115.75,115.49,115.55,237179.0,101.9625,102.0506,101.8214,101.8743,237179.0
2020-05-27 13:50:00,115.53,116.1,115.46,115.83,347679.0,101.8567,102.3592,101.795,102.1212,347679.0
2020-05-27 14:00:00,115.83,116.07,115.72,115.98,368394.0,102.1212,102.3328,102.0242,102.2534,368394.0
2020-05-27 14:10:00,115.99,116.24,115.98,116.21,185510.0,102.2622,102.4826,102.2534,102.4562,185510.0
2020-05-27 14:20:00,116.22,116.36,116.07,116.2,126320.0,102.465,102.5884,102.3328,102.4474,126320.0
2020-05-27 14:30:00,116.19,116.38,116.07,116.28,100772.0,102.4386,102.6061,102.3328,102.5179,100772.0
2020-05-27 14:40:00,116.29,116.37,116.15,116.33,140069.0,102.5267,102.5973,102.4033,102.562,140069.0
2020-05-27 14:50:00,116.33,116.44,116.22,116.4,208647.0,102.562,102.659,102.465,102.6237,208647.0
2020-05-27 15:00:00,116.4,116.8,116.29,116.57,118991.0,102.6237,102.9764,102.5267,102.7736,118991.0
2020-05-27 15:10:00,116.6,116.69,116.4,116.6,158464.0,102.8,102.8794,102.6237,102.8,158464.0
2020-05-27 15:20:00,116.63,116.91,116.56,116.9,83751.0,102.8265,103.0733,102.7648,103.0645,83751.0
2020-05-27 15:30:00,116.9,116.9,116.58,116.78,224850.0,103.0645,103.0645,102.7824,102.9587,224850.0
2020-05-27 15:40:00,116.76,116.95,116.69,116.82,303702.0,102.9411,103.1086,102.8794,102.994,303702.0
2020-05-27 15:50:00,116.87,117.45,116.84,117.41,566602.0,103.0381,103.5494,103.0116,103.5142,566602.0
2020-05-28 09:30:00,117.96,118.69,117.63,118.08,304486.0,103.9991,104.6427,103.7081,104.1049,304486.0
2020-05-28 09:40:00,118.01,118.27,117.48,117.79,145112.0,104.0432,104.2724,103.5759,103.8492,145112.0
2020-05-28 09:50:00,117.77,118.3,117.46,118.16,134105.0,103.8316,104.2988,103.5583,104.1754,134105.0
2020-05-28 10:00:00,118.16,118.93,118.02,118.9,109318.0,104.1754,104.8543,104.052,104.8278,109318.0
2020-05-28 10:10:00,118.9,119.2,118.76,118.94,183411.0,104.8278,105.0923,104.7044,104.8631,183411.0
2020-05-28 10:20:00,118.95,119.03,118.7,118.93,290936.0,104.8719,104.9424,104.6515,104.8543,290936.0
2020-05-28 10:30:00,118.94,119.36,118.91,119.35,120085.0,104.8631,105.2334,104.8366,105.2246,120085.0
2020-05-28 10:40:00,119.34,119.65,119.32,119.58,122230.0,105.2157,105.4891,105.1981,105.4273,122230.0
2020-05-28 10:50:00,119.55,119.7,119.38,119.69,152894.0,105.4009,105.5331,105.251,105.5243,152894.0
2020-05-28 11:00:00,119.69,120.24,119.66,119.92,208443.0,105.5243,106.0092,105.4979,105.7271,208443.0
2020-05-28 11:10:00,119.9,120.08,119.46,119.57,93015.0,105.7095,105.8682,105.3215,105.4185,93015.0
2020-05-28 11:20:00,119.55,119.63,119.31,119.53,102772.0,105.4009,105.4714,105.1893,105.3833,102772.0
2020-05-28 11:30:00,119.51,119.8,119.26,119.66,91560.0,105.3656,105.6213,105.1452,105.4979,91560.0
2020-05-28 11:40:00,119.63,120.0,119.51,119.84,82814.0,105.4714,105.7976,105.3656,105.6566,82814.0
2020-05-28 11:50:00,119.79,119.98,119.72,119.96,99392.0,105.6125,105.78,105.5508,105.7624,99392.0
2020-05-28 12:00:00,119.97,120.09,119.8,119.88,113673.0,105.7712,105.877,105.6213,105.6918,113673.0
2020-05-28 12:10:00,119.86,120.01,119.75,119.98,124148.0,105.6742,105.8065,105.5772,105.78,124148.0
2020-05-28 12:20:00,119.97,120.09,119.83,119.89,126860.0,105.7712,105.877,105.6478,105.7007,126860.0
2020-05-28 12:30:00,119.87,120.14,119.77,119.84,114368.0,105.683,105.9211,105.5949,105.6566,114368.0
2020-05-28 12:40:00,119.83,119.91,119.64,119.68,94580.0,105.6478,105.7183,105.4802,105.5155,94580.0
2020-05-28 12:50:00,119.63,119.85,119.58,119.64,58011.0,105.4714,105.6654,105.4273,105.4802,58011.0
2020-05-28 13:00:00,119.63,119.85,119.63,119.75,83117.0,105.4714,105.6654,105.4714,105.5772,83117.0
2020-05-28 13:10:00,119.75,119.99,119.72,119.94,55131.0,105.5772,105.7888,105.5508,105.7447,55131.0
2020-05-28 13:20:00,119.95,119.97,119.81,119.9,44892.0,105.7536,105.7712,105.6301,105.7095,44892.0
2020-05-28 13:30:00,119.89,119.91,119.72,119.77,47932.0,105.7007,105.7183,105.5508,105.5949,47932.0
2020-05-28 13:40:00,119.78,120.0,119.71,119.74,69275.0,105.6037,105.7976,105.542,105.5684,69275.0
2020-05-28 13:50:00,119.73,119.84,119.62,119.7,57594.0,105.5596,105.6566,105.4626,105.5331,57594.0
2020-05-28 14:00:00,119.71,119.95,119.71,119.74,45436.0,105.542,105.7536,105.542,105.5684,45436.0
2020-05-28 14:10:00,119.72,119.77,119.64,119.68,107208.0,105.5508,105.5949,105.4802,105.5155,107208.0
2020-05-28 14:20:00,119.68,119.77,119.58,119.67,160820.0,105.5155,105.5949,105.4273,105.5067,160820.0
2020-05-28 14:30:00,119.69,119.74,119.44,119.54,111278.0,105.5243,105.5684,105.3039,105.3921,111278.0
2020-05-28 14:40:00,119.57,119.57,119.2,119.31,79355.0,105.4185,105.4185,105.0923,105.1893,79355.0
2020-05-28 14:50:00,119.33,119.38,118.83,119.0,116467.0,105.2069,105.251,104.7661,104.916,116467.0
2020-05-28 15:00:00,119.03,119.25,118.91,118.99,71290.0,104.9424,105.1364,104.8366,104.9072,71290.0
2020-05-28 15:10:00,118.98,119.17,118.62,118.65,83518.0,104.8984,105.0659,104.581,104.6074,83518.0
2020-05-28 15:20:00,118.66,118.78,118.5,118.5,104023.0,104.6162,104.722,104.4752,104.4752,104023.0
2020-05-28 15:30:00,118.46,118.61,118.32,118.39,138175.0,104.4399,104.5721,104.3165,104.3782,138175.0
2020-05-28 15:40:00,118.36,118.36,117.87,117.92,139381.0,104.3517,104.3517,103.9197,103.9638,139381.0
2020-05-28 15:50:00,117.91,118.61,117.79,118.45,286401.0,103.955,104.5721,103.8492,104.4311,286401.0
2020-05-29 09:30:00,118.74,119.57,118.16,119.44,181470.0,104.6868,105.4185,104.1754,105.3039,181470.0
2020-05-29 09:40:00,119.4,119.99,119.05,119.85,133724.0,105.2686,105.7888,104.9601,105.6654,133724.0
2020-05-29 09:50:00,119.82,120.11,119.65,119.73,153345.0,105.6389,105.8946,105.4891,105.5596,153345.0
2020-05-29 10:00:00,119.72,120.54,119.54,119.74,151264.0,105.5508,106.2737,105.3921,105.5684,151264.0
2020-05-29 10:10:00,119.74,119.8,118.96,119.08,123456.0,105.5684,105.6213,104.8807,104.9865,123456.0
2020-05-29 10:20:00,119.08,119.45,119.02,119.2,173242.0,104.9865,105.3127,104.9336,105.0923,173242.0
2020-05-29 10:30:00,119.2,120.0,119.18,119.92,110763.0,105.0923,105.7976,105.0747,105.7271,110763.0
2020-05-29 10:40:00,119.91,120.03,119.56,119.56,101818.0,105.7183,105.8241,105.4097,105.4097,101818.0
2020-05-29 10:50:00,119.57,119.85,119.53,119.71,70679.0,105.4185,105.6654,105.3833,105.542,70679.0
2020-05-29 11:00:00,119.74,119.99,119.72,119.87,77200.0,105.5684,105.7888,105.5508,105.683,77200.0
2020-05-29 11:10:00,119.85,120.03,119.73,119.78,70092.0,105.6654,105.8241,105.5596,105.6037,70092.0
2020-05-29 11:20:00,119.78,120.23,119.76,120.19,70992.0,105.6037,106.0004,105.586,105.9651,70992.0
2020-05-29 11:30:00,120.17,120.21,119.84,119.9,63788.0,105.9475,105.9828,105.6566,105.7095,63788.0
2020-05-29 11:40:00,119.93,120.15,119.87,120.1,48948.0,105.7359,105.9299,105.683,105.8858,48948.0
2020-05-29 11:50:00,120.06,120.24,120.01,120.15,79140.0,105.8505,106.0092,105.8065,105.9299,79140.0
2020-05-29 12:00:00,120.15,120.2,119.77,119.79,52262.0,105.9299,105.974,105.5949,105.6125,52262.0
2020-05-29 12:10:00,119.77,119.93,119.7,119.75,73842.0,105.5949,105.7359,105.5331,105.5772,73842.0
2020-05-29 12:20:00,119.7,119.83,119.59,119.69,66605.0,105.5331,105.6478,105.4362,105.5243,66605.0
2020-05-29 12:30:00,119.67,120.0,119.63,119.96,47659.0,105.5067,105.7976,105.4714,105.7624,47659.0
2020-05-29 12:40:00,119.96,120.02,119.8,119.84,45027.0,105.7624,105.8153,105.6213,105.6566,45027.0
2020-05-29 12:50:00,119.83,120.17,119.34,120.05,78539.0,105.6478,105.9475,105.2157,105.8417,78539.0
2020-05-29 13:00:00,120.04,120.22,119.88,120.16,79971.0,105.8329,105.9916,105.6918,105.9387,79971.0
2020-05-29 13:10:00,120.14,120.21,120.0,120.18,58475.0,105.9211,105.9828,105.7976,105.9563,58475.0
2020-05-29 13:20:00,120.2,120.35,120.14,120.25,77617.0,105.974,106.1062,105.9211,106.018,77617.0
2020-05-29 13:30:00,120.22,120.29,119.97,120.05,44050.0,105.9916,106.0533,105.7712,105.8417,44050.0
2020-05-29 13:40:00,120.03,120.22,119.94,120.1,55311.0,105.8241,105.9916,105.7447,105.8858,55311.0
2020-05-29 13:50:00,120.08,120.19,119.89,120.09,44541.0,105.8682,105.9651,105.7007,105.877,44541.0
2020-05-29 14:00:00,120.09,120.13,119.78,120.04,119250.0,105.877,105.9122,105.6037,105.8329,119250.0
2020-05-29 14:10:00,120.02,120.09,119.74,119.96,102922.0,105.8153,105.877,105.5684,105.7624,102922.0
2020-05-29 14:20:00,119.99,120.0,119.69,119.95,61710.0,105.7888,105.7976,105.5243,105.7536,61710.0
2020-05-29 14:30:00,119.95,120.05,119.76,119.85,73843.0,105.7536,105.8417,105.586,105.6654,73843.0
2020-05-29 14:40:00,119.85,119.92,119.47,119.53,71118.0,105.6654,105.7271,105.3304,105.3833,71118.0
2020-05-29 14:50:00,119.53,120.38,118.82,120.38,138925.0,105.3833,106.1327,104.7573,106.1327,138925.0
2020-05-29 15:00:00,120.38,120.96,120.35,120.76,237773.0,106.1327,106.644,106.1062,106.4677,237773.0
2020-05-29 15:10:00,120.75,120.78,120.39,120.76,289733.0,106.4589,106.4853,106.1415,106.4677,289733.0
2020-05-29 15:20:00,120.74,121.03,120.63,120.87,204940.0,106.4501,106.7057,106.3531,106.5647,204940.0
2020-05-29 15:30:00,120.86,120.98,120.66,120.91,141128.0,106.5559,106.6616,106.3795,106.5999,141128.0
2020-05-29 15:40:00,120.94,121.25,120.9,121.21,248828.0,106.6264,106.8997,106.5911,106.8644,248828.0
2020-05-29 15:50:00,121.22,122.78,121.14,122.33,840635.0,106.8732,108.2486,106.8027,107.8519,840635.0
2020-06-01 09:30:00,120.45,120.74,119.21,119.64,520214.0,106.1944,106.4501,105.1011,105.4802,520214.0
2020-06-01 09:40:00,119.62,120.16,118.9,119.96,267336.0,105.4626,105.9387,104.8278,105.7624,267336.0
2020-06-01 09:50:00,119.96,119.96,118.96,119.13,189551.0,105.7624,105.7624,104.8807,105.0306,189551.0
2020-06-01 10:00:00,119.18,119.99,119.03,119.86,239188.0,105.0747,105.7888,104.9424,105.6742,239188.0
2020-06-01 10:10:00,119.85,120.16,119.56,120.08,236772.0,105.6654,105.9387,105.4097,105.8682,236772.0
2020-06-01 10:20:00,120.07,120.1,119.01,119.15,180414.0,105.8594,105.8858,104.9248,105.0482,180414.0
2020-06-01 10:30:00,119.16,119.33,118.89,119.33,140000.0,105.0571,105.2069,104.819,105.2069,140000.0
2020-06-01 10:40:00,119.29,119.48,118.82,119.06,140671.0,105.1717,105.3392,104.7573,104.9689,140671.0
2020-06-01 10:50:00,119.08,119.39,118.9,119.2,129065.0,104.9865,105.2598,104.8278,105.0923,129065.0
2020-06-01 11:00:00,119.23,119.34,119.0,119.03,89097.0,105.1188,105.2157,104.916,104.9424,89097.0
2020-06-01 11:10:00,119.03,119.3,119.02,119.2,81415.0,104.9424,105.1805,104.9336,105.0923,81415.0
2020-06-01 11:20:00,119.19,119.83,119.19,119.71,113499.0,105.0835,105.6478,105.0835,105.542,113499.0
2020-06-01 11:30:00,119.73,119.79,119.47,119.53,62894.0,105.5596,105.6125,105.3304,105.3833,62894.0
2020-06-01 11:40:00,119.53,119.56,119.35,119.41,44658.0,105.3833,105.4097,105.2246,105.2775,44658.0
2020-06-01 11:50:00,119.4,119.71,119.4,119.56,81867.0,105.2686,105.542,105.2686,105.4097,81867.0
2020-06-01 12:00:00,119.59,119.78,119.49,119.75,49685.0,105.4362,105.6037,105.348,105.5772,49685.0
2020-06-01 12:10:00,119.79,119.8,119.64,119.77,76362.0,105.6125,105.6213,105.4802,105.5949,76362.0
2020-06-01 12:20:00,119.76,119.97,119.75,119.88,44506.0,105.586,105.7712,105.5772,105.6918,44506.0
2020-06-01 12:30:00,119.89,120.12,119.89,120.06,56749.0,105.7007,105.9034,105.7007,105.8505,56749.0
2020-06-01 12:40:00,120.07,120.09,119.8,119.87,35960.0,105.8594,105.877,105.6213,105.683,35960.0
2020-06-01 12:50:00,119.85,120.07,119.82,119.99,42658.0,105.6654,105.8594,105.6389,105.7888,42658.0
2020-06-01 13:00:00,120.01,120.01,119.78,119.81,34426.0,105.8065,105.8065,105.6037,105.6301,34426.0
2020-06-01 13:10:00,119.78,119.86,119.64,119.72,40299.0,105.6037,105.6742,105.4802,105.5508,40299.0
2020-06-01 13:20:00,119.73,119.85,119.68,119.68,49552.0,105.5596,105.6654,105.5155,105.5155,49552.0
2020-06-01 13:30:00,119.67,119.82,119.56,119.8,37450.0,105.5067,105.6389,105.4097,105.6213,37450.0
2020-06-01 13:40:00,119.82,119.82,119.64,119.68,34985.0,105.6389,105.6389,105.4802,105.5155,34985.0
2020-06-01 13:50:00,119.67,119.72,119.57,119.61,57227.0,105.5067,105.5508,105.4185,105.4538,57227.0
2020-06-01 14:00:00,119.59,119.99,119.57,119.87,56328.0,105.4362,105.7888,105.4185,105.683,56328.0
2020-06-01 14:10:00,119.87,119.89,119.57,119.74,82212.0,105.683,105.7007,105.4185,105.5684,82212.0
2020-06-01 14:20:00,119.77,119.8,119.62,119.69,50446.0,105.5949,105.6213,105.4626,105.5243,50446.0
2020-06-01 14:30:00,119.7,119.72,119.47,119.53,89907.0,105.5331,105.5508,105.3304,105.3833,89907.0
2020-06-01 14:40:00,119.52,119.53,119.17,119.23,85448.0,105.3744,105.3833,105.0659,105.1188,85448.0
2020-06-01 14:50:00,119.23,119.29,119.12,119.28,117940.0,105.1188,105.1717,105.0218,105.1628,117940.0
2020-06-01 15:00:00,119.28,119.7,119.23,119.7,88791.0,105.1628,105.5331,105.1188,105.5331,88791.0
2020-06-01 15:10:00,119.7,119.91,119.53,119.9,72071.0,105.5331,105.7183,105.3833,105.7095,72071.0
2020-06-01 15:20:00,119.89,119.89,119.57,119.73,89860.0,105.7007,105.7007,105.4185,105.5596,89860.0
2020-06-01 15:30:00,119.72,119.84,119.41,119.84,116914.0,105.5508,105.6566,105.2775,105.6566,116914.0
2020-06-01 15:40:00,119.83,119.84,119.37,119.56,145230.0,105.6478,105.6566,105.2422,105.4097,145230.0
2020-06-01 15:50:00,119.57,119.7,119.45,119.49,343485.0,105.4185,105.5331,105.3127,105.348,343485.0
2020-06-02 09:30:00,119.66,120.1,119.46,119.91,165656.0,105.4979,105.8858,105.3215,105.7183,165656.0
2020-06-02 09:40:00,119.9,119.91,119.46,119.64,72888.0,105.7095,105.7183,105.3215,105.4802,72888.0
2020-06-02 09:50:00,119.64,120.07,119.57,120.0,97763.0,105.4802,105.8594,105.4185,105.7976,97763.0
2020-06-02 10:00:00,120.04,120.26,119.9,119.92,81010.0,105.8329,106.0269,105.7095,105.7271,81010.0
2020-06-02 10:10:00,119.96,119.97,119.65,119.96,69121.0,105.7624,105.7712,105.4891,105.7624,69121.0
2020-06-02 10:20:00,119.98,120.58,119.87,120.55,138634.0,105.78,106.309,105.683,106.2825,138634.0
2020-06-02 10:30:00,120.56,120.78,119.97,120.36,81351.0,106.2914,106.4853,105.7712,106.115,81351.0
2020-06-02 10:40:00,120.3,120.49,120.0,120.0,66926.0,106.0621,106.2296,105.7976,105.7976,66926.0
2020-06-02 10:50:00,120.01,120.03,119.84,119.85,51537.0,105.8065,105.8241,105.6566,105.6654,51537.0
2020-06-02 11:00:00,119.85,119.93,119.53,119.75,103599.0,105.6654,105.7359,105.3833,105.5772,103599.0
2020-06-02 11:10:00,119.75,119.75,119.43,119.54,119251.0,105.5772,105.5772,105.2951,105.3921,119251.0
2020-06-02 11:20:00,119.54,119.86,119.43,119.57,182419.0,105.3921,105.6742,105.2951,105.4185,182419.0
2020-06-02 11:30:00,119.5,120.01,119.46,119.75,117094.0,105.3568,105.8065,105.3215,105.5772,117094.0
2020-06-02 11:40:00,119.75,120.0,119.72,119.88,38789.0,105.5772,105.7976,105.5508,105.6918,38789.0
2020-06-02 11:50:00,119.85,119.88,119.58,119.78,42145.0,105.6654,105.6918,105.4273,105.6037,42145.0
2020-06-02 12:00:00,119.79,119.89,119.69,119.76,63619.0,105.6125,105.7007,105.5243,105.586,63619.0
2020-06-02 12:10:00,119.75,119.75,119.52,119.65,60588.0,105.5772,105.5772,105.3744,105.4891,60588.0
2020-06-02 12:20:00,119.63,119.69,119.29,119.31,61962.0,105.4714,105.5243,105.1717,105.1893,61962.0
2020-06-02 12:30:00,119.29,119.3,118.95,119.01,40276.0,105.1717,105.1805,104.8719,104.9248,40276.0
2020-06-02 12:40:00,119.01,119.03,118.84,118.89,56937.0,104.9248,104.9424,104.7749,104.819,56937.0
2020-06-02 12:50:00,118.89,118.93,118.81,118.92,59898.0,104.819,104.8543,104.7485,104.8455,59898.0
2020-06-02 13:00:00,118.92,119.08,118.92,118.99,96744.0,104.8455,104.9865,104.8455,104.9072,96744.0
2020-06-02 13:10:00,118.99,119.12,118.93,119.08,60528.0,104.9072,105.0218,104.8543,104.9865,60528.0
2020-06-02 13:20:00,119.07,119.16,118.98,118.98,52017.0,104.9777,105.0571,104.8984,104.8984,52017.0
2020-06-02 13:30:00,118.98,118.98,118.8,118.95,132299.0,104.8984,104.8984,104.7397,104.8719,132299.0
2020-06-02 13:40:00,118.94,119.27,118.93,119.23,63300.0,104.8631,105.154,104.8543,105.1188,63300.0
2020-06-02 13:50:00,119.21,119.52,119.2,119.52,60519.0,105.1011,105.3744,105.0923,105.3744,60519.0
2020-06-02 14:00:00,119.51,119.57,119.29,119.47,69642.0,105.3656,105.4185,105.1717,105.3304,69642.0
2020-06-02 14:10:00,119.48,119.51,119.22,119.39,54339.0,105.3392,105.3656,105.11,105.2598,54339.0
2020-06-02 14:20:00,119.39,119.39,119.11,119.12,37224.0,105.2598,105.2598,105.013,105.0218,37224.0
2020-06-02 14:30:00,119.11,119.16,118.99,118.99,43769.0,105.013,105.0571,104.9072,104.9072,43769.0
2020-06-02 14:40:00,118.99,118.99,118.76,118.78,131644.0,104.9072,104.9072,104.7044,104.722,131644.0
2020-06-02 14:50:00,118.78,118.79,118.5,118.53,134655.0,104.722,104.7308,104.4752,104.5016,134655.0
2020-06-02 15:00:00,118.53,118.77,118.41,118.41,174731.0,104.5016,104.7132,104.3958,104.3958,174731.0
2020-06-02 15:10:00,118.41,118.51,118.19,118.37,88693.0,104.3958,104.484,104.2019,104.3606,88693.0
2020-06-02 15:20:00,118.36,118.54,118.33,118.45,84602.0,104.3517,104.5104,104.3253,104.4311,84602.0
2020-06-02 15:30:00,118.45,118.53,118.36,118.5,73861.0,104.4311,104.5016,104.3517,104.4752,73861.0
2020-06-02 15:40:00,118.5,118.66,118.28,118.62,148210.0,104.4752,104.6162,104.2812,104.581,148210.0
2020-06-02 15:50:00,118.63,118.85,118.48,118.85,354170.0,104.5898,104.7837,104.4575,104.7837,354170.0
2020-06-03 09:30:00,119.14,119.15,118.39,118.7,157934.0,105.0394,105.0482,104.3782,104.6515,157934.0
2020-06-03 09:40:00,118.73,119.15,118.69,118.86,117637.0,104.6779,105.0482,104.6427,104.7926,117637.0
2020-06-03 09:50:00,118.86,118.91,118.42,118.58,65024.0,104.7926,104.8366,104.4046,104.5457,65024.0
2020-06-03 10:00:00,118.66,118.67,118.32,118.51,103492.0,104.6162,104.625,104.3165,104.484,103492.0
2020-06-03 10:10:00,118.49,118.68,118.3,118.61,108762.0,104.4663,104.6339,104.2988,104.5721,108762.0
2020-06-03 10:20:00,118.62,119.06,118.62,119.06,127696.0,104.581,104.9689,104.581,104.9689,127696.0
2020-06-03 10:30:00,119.04,119.95,118.93,119.95,177031.0,104.9513,105.7536,104.8543,105.7536,177031.0
2020-06-03 10:40:00,119.95,120.31,119.93,120.18,206098.0,105.7536,106.0709,105.7359,105.9563,206098.0
2020-06-03 10:50:00,120.21,120.63,120.17,120.55,142743.0,105.9828,106.3531,105.9475,106.2825,142743.0
2020-06-03 11:00:00,120.51,121.19,120.5,121.19,193033.0,106.2473,106.8468,106.2385,106.8468,193033.0
2020-06-03 11:10:00,121.19,121.27,120.91,121.2,216614.0,106.8468,106.9173,106.5999,106.8556,216614.0
2020-06-03 11:20:00,121.22,121.38,120.27,121.01,403473.0,106.8732,107.0143,106.0357,106.6881,403473.0
2020-06-03 11:30:00,121.04,121.14,120.81,121.02,58217.0,106.7145,106.8027,106.5118,106.6969,58217.0
2020-06-03 11:40:00,121.04,121.3,120.91,121.3,56635.0,106.7145,106.9438,106.5999,106.9438,56635.0
2020-06-03 11:50:00,121.31,121.62,121.21,121.57,101483.0,106.9526,107.2259,106.8644,107.1818,101483.0
2020-06-03 12:00:00,121.56,121.75,121.46,121.54,95124.0,107.173,107.3405,107.0848,107.1554,95124.0
2020-06-03 12:10:00,121.55,121.8,121.38,121.55,65679.0,107.1642,107.3846,107.0143,107.1642,65679.0
2020-06-03 12:20:00,121.53,121.57,121.39,121.5,101601.0,107.1466,107.1818,107.0231,107.1201,101601.0
2020-06-03 12:30:00,121.5,121.65,121.48,121.56,83019.0,107.1201,107.2524,107.1025,107.173,83019.0
2020-06-03 12:40:00,121.57,121.65,121.31,121.47,203096.0,107.1818,107.2524,106.9526,107.0937,203096.0
2020-06-03 12:50:00,121.48,121.48,121.24,121.41,60431.0,107.1025,107.1025,106.8909,107.0408,60431.0
2020-06-03 13:00:00,121.41,121.51,121.28,121.39,65026.0,107.0408,107.1289,106.9261,107.0231,65026.0
2020-06-03 13:10:00,121.39,121.47,121.38,121.43,43619.0,107.0231,107.0937,107.0143,107.0584,43619.0
2020-06-03 13:20:00,121.43,121.54,121.28,121.44,145254.0,107.0584,107.1554,106.9261,107.0672,145254.0
2020-06-03 13:30:00,121.43,121.56,121.33,121.55,144763.0,107.0584,107.173,106.9702,107.1642,144763.0
2020-06-03 13:40:00,121.55,121.68,121.52,121.65,94826.0,107.1642,107.2788,107.1377,107.2524,94826.0
2020-06-03 13:50:00,121.63,121.94,121.6,121.85,56029.0,107.2347,107.508,107.2083,107.4287,56029.0
2020-06-03 14:00:00,121.84,122.26,121.84,122.18,127947.0,107.4199,107.7902,107.4199,107.7196,127947.0
2020-06-03 14:10:00,122.17,122.3,122.06,122.12,99669.0,107.7108,107.8254,107.6138,107.6667,99669.0
2020-06-03 14:20:00,122.12,122.15,121.76,121.79,86160.0,107.6667,107.6932,107.3493,107.3758,86160.0
2020-06-03 14:30:00,121.8,121.94,121.67,121.92,48563.0,107.3846,107.508,107.27,107.4904,48563.0
2020-06-03 14:40:00,121.92,121.94,121.81,121.91,32280.0,107.4904,107.508,107.3934,107.4816,32280.0
2020-06-03 14:50:00,121.91,122.01,121.73,121.76,37328.0,107.4816,107.5697,107.3229,107.3493,37328.0
2020-06-03 15:00:00,121.75,121.91,121.62,121.91,46850.0,107.3405,107.4816,107.2259,107.4816,46850.0
2020-06-03 15:10:00,121.91,121.98,121.81,121.97,53959.0,107.4816,107.5433,107.3934,107.5345,53959.0
2020-06-03 15:20:00,121.96,122.05,121.84,121.99,56915.0,107.5257,107.605,107.4199,107.5521,56915.0
2020-06-03 15:30:00,121.98,122.1,121.84,122.08,66150.0,107.5433,107.6491,107.4199,107.6315,66150.0
2020-06-03 15:40:00,122.07,122.15,121.96,122.07,118272.0,107.6226,107.6932,107.5257,107.6226,118272.0
2020-06-03 15:50:00,122.09,122.22,121.63,121.75,189159.0,107.6403,107.7549,107.2347,107.3405,189159.0
2020-06-04 09:30:00,121.88,122.69,121.5,122.42,190095.0,107.4551,108.1693,107.1201,107.9312,190095.0
2020-06-04 09:40:00,122.45,122.74,122.27,122.47,103319.0,107.9577,108.2133,107.799,107.9753,103319.0
2020-06-04 09:50:00,122.46,122.53,121.98,122.25,109253.0,107.9665,108.0282,107.5433,107.7813,109253.0
2020-06-04 10:00:00,122.24,122.32,121.78,122.11,116323.0,107.7725,107.8431,107.367,107.6579,116323.0
2020-06-04 10:10:00,122.08,122.33,121.68,122.03,98229.0,107.6315,107.8519,107.2788,107.5874,98229.0
2020-06-04 10:20:00,122.0,122.08,121.66,122.08,75995.0,107.5609,107.6315,107.2612,107.6315,75995.0
2020-06-04 10:30:00,122.09,122.56,122.09,122.53,70392.0,107.6403,108.0547,107.6403,108.0282,70392.0
2020-06-04 10:40:00,122.53,122.53,121.76,121.92,93324.0,108.0282,108.0282,107.3493,107.4904,93324.0
2020-06-04 10:50:00,121.86,121.93,121.6,121.7,72702.0,107.4375,107.4992,107.2083,107.2964,72702.0
2020-06-04 11:00:00,121.71,121.8,121.34,121.38,67508.0,107.3053,107.3846,106.979,107.0143,67508.0
2020-06-04 11:10:00,121.39,121.4,120.89,121.14,63351.0,107.0231,107.0319,106.5823,106.8027,63351.0
2020-06-04 11:20:00,121.14,121.22,120.79,121.02,53581.0,106.8027,106.8732,106.4941,106.6969,53581.0
2020-06-04 11:30:00,121.02,121.23,120.94,121.07,40006.0,106.6969,106.8821,106.6264,106.741,40006.0
2020-06-04 11:40:00,121.06,121.13,120.91,120.93,41346.0,106.7322,106.7939,106.5999,106.6176,41346.0
2020-06-04 11:50:00,120.93,121.04,120.81,120.94,30422.0,106.6176,106.7145,106.5118,106.6264,30422.0
2020-06-04 12:00:00,120.94,121.02,120.67,121.0,29733.0,106.6264,106.6969,106.3883,106.6793,29733.0
2020-06-04 12:10:00,120.99,121.0,120.71,120.84,29782.0,106.6705,106.6793,106.4236,106.5382,29782.0
2020-06-04 12:20:00,120.85,121.02,120.83,120.88,31368.0,106.547,106.6969,106.5294,106.5735,31368.0
2020-06-04 12:30:00,120.89,120.98,120.71,120.9,27995.0,106.5823,106.6616,106.4236,106.5911,27995.0
2020-06-04 12:40:00,120.89,121.02,120.83,120.87,25653.0,106.5823,106.6969,106.5294,106.5647,25653.0
2020-06-04 12:50:00,120.84,120.87,120.58,120.58,27257.0,106.5382,106.5647,106.309,106.309,27257.0
2020-06-04 13:00:00,120.62,120.86,120.55,120.77,27529.0,106.3443,106.5559,106.2825,106.4765,27529.0
2020-06-04 13:10:00,120.74,121.0,120.65,120.67,34717.0,106.4501,106.6793,106.3707,106.3883,34717.0
2020-06-04 13:20:00,120.65,120.67,120.3,120.53,44055.0,106.3707,106.3883,106.0621,106.2649,44055.0
2020-06-04 13:30:00,120.53,120.69,120.4,120.68,41738.0,106.2649,106.406,106.1503,106.3972,41738.0
2020-06-04 13:40:00,120.66,121.02,120.64,120.95,57635.0,106.3795,106.6969,106.3619,106.6352,57635.0
2020-06-04 13:50:00,120.95,120.96,120.62,120.79,50761.0,106.6352,106.644,106.3443,106.4941,50761.0
2020-06-04 14:00:00,120.8,120.82,120.45,120.6,64842.0,106.503,106.5206,106.1944,106.3266,64842.0
2020-06-04 14:10:00,120.61,120.76,120.43,120.46,98539.0,106.3354,106.4677,106.1767,106.2032,98539.0
2020-06-04 14:20:00,120.47,120.72,120.45,120.71,43076.0,106.212,106.4324,106.1944,106.4236,43076.0
2020-06-04 14:30:00,120.71,120.72,120.28,120.28,64318.0,106.4236,106.4324,106.0445,106.0445,64318.0
2020-06-04 14:40:00,120.3,120.34,120.18,120.29,54386.0,106.0621,106.0974,105.9563,106.0533,54386.0
2020-06-04 14:50:00,120.28,120.38,119.9,119.95,88485.0,106.0445,106.1327,105.7095,105.7536,88485.0
2020-06-04 15:00:00,119.96,120.11,119.78,119.87,59883.0,105.7624,105.8946,105.6037,105.683,59883.0
2020-06-04 15:10:00,119.89,119.93,119.55,119.89,61219.0,105.7007,105.7359,105.4009,105.7007,61219.0
2020-06-04 15:20:00,119.9,120.01,119.81,119.93,44240.0,105.7095,105.8065,105.6301,105.7359,44240.0
2020-06-04 15:30:00,119.94,120.08,119.9,119.91,92931.0,105.7447,105.8682,105.7095,105.7183,92931.0
2020-06-04 15:40:00,119.9,119.96,119.68,119.8,84154.0,105.7095,105.7624,105.5155,105.6213,84154.0
2020-06-04 15:50:00,119.86,120.02,119.67,119.96,222896.0,105.6742,105.8153,105.5067,105.7624,222896.0
2020-06-05 09:30:00,121.41,121.41,120.08,120.22,160475.0,107.0408,107.0408,105.8682,105.9916,160475.0
2020-06-05 09:40:00,120.17,120.94,119.68,120.38,134888.0,105.9475,106.6264,105.5155,106.1327,134888.0
2020-06-05 09:50:00,120.4,120.79,120.0,120.59,103345.0,106.1503,106.4941,105.7976,106.3178,103345.0
2020-06-05 10:00:00,120.63,121.87,120.45,121.53,183140.0,106.3531,107.4463,106.1944,107.1466,183140.0
2020-06-05 10:10:00,121.55,121.64,121.15,121.32,104723.0,107.1642,107.2435,106.8115,106.9614,104723.0
2020-06-05 10:20:00,121.34,121.8,121.06,121.8,97731.0,106.979,107.3846,106.7322,107.3846,97731.0
2020-06-05 10:30:00,121.81,121.98,121.3,121.72,106692.0,107.3934,107.5433,106.9438,107.3141,106692.0
2020-06-05 10:40:00,121.71,121.88,121.27,121.4,96066.0,107.3053,107.4551,106.9173,107.0319,96066.0
2020-06-05 10:50:00,121.39,122.09,121.39,122.0,121599.0,107.0231,107.6403,107.0231,107.5609,121599.0
2020-06-05 11:00:00,122.03,122.22,121.84,121.97,90251.0,107.5874,107.7549,107.4199,107.5345,90251.0
2020-06-05 11:10:00,121.98,121.99,121.47,121.65,82727.0,107.5433,107.5521,107.0937,107.2524,82727.0
2020-06-05 11:20:00,121.66,122.35,121.66,122.35,101833.0,107.2612,107.8695,107.2612,107.8695,101833.0
2020-06-05 11:30:00,122.35,122.51,121.84,122.08,76210.0,107.8695,108.0106,107.4199,107.6315,76210.0
2020-06-05 11:40:00,122.05,122.09,121.69,121.89,34768.0,107.605,107.6403,107.2876,107.4639,34768.0
2020-06-05 11:50:00,121.91,122.21,121.83,121.94,43763.0,107.4816,107.7461,107.411,107.508,43763.0
2020-06-05 12:00:00,121.93,122.04,121.76,121.78,38323.0,107.4992,107.5962,107.3493,107.367,38323.0
2020-06-05 12:10:00,121.79,121.84,121.43,121.5,37516.0,107.3758,107.4199,107.0584,107.1201,37516.0
2020-06-05 12:20:00,121.47,121.55,121.09,121.1,44264.0,107.0937,107.1642,106.7586,106.7674,44264.0
2020-06-05 12:30:00,121.1,121.21,120.96,121.05,66885.0,106.7674,106.8644,106.644,106.7234,66885.0
2020-06-05 12:40:00,121.06,121.07,120.71,120.76,32667.0,106.7322,106.741,106.4236,106.4677,32667.0
2020-06-05 12:50:00,120.78,120.78,120.53,120.77,37203.0,106.4853,106.4853,106.2649,106.4765,37203.0
2020-06-05 13:00:00,120.75,120.85,120.59,120.8,39436.0,106.4589,106.547,106.3178,106.503,39436.0
2020-06-05 13:10:00,120.8,120.9,120.62,120.69,90633.0,106.503,106.5911,106.3443,106.406,90633.0
2020-06-05 13:20:00,120.7,120.72,120.41,120.51,167553.0,106.4148,106.4324,106.1591,106.2473,167553.0
2020-06-05 13:30:00,120.52,120.6,120.3,120.33,76513.0,106.2561,106.3266,106.0621,106.0886,76513.0
2020-06-05 13:40:00,120.32,120.58,120.29,120.51,25813.0,106.0798,106.309,106.0533,106.2473,25813.0
2020-06-05 13:50:00,120.51,120.91,120.5,120.91,54365.0,106.2473,106.5999,106.2385,106.5999,54365.0
2020-06-05 14:00:00,120.9,121.11,120.86,121.06,40975.0,106.5911,106.7763,106.5559,106.7322,40975.0
2020-06-05 14:10:00,121.06,121.16,121.04,121.16,42804.0,106.7322,106.8203,106.7145,106.8203,42804.0
2020-06-05 14:20:00,121.14,121.54,121.08,121.53,62353.0,106.8027,107.1554,106.7498,107.1466,62353.0
2020-06-05 14:30:00,121.53,121.65,121.33,121.65,77189.0,107.1466,107.2524,106.9702,107.2524,77189.0
2020-06-05 14:40:00,121.64,121.85,121.6,121.6,55488.0,107.2435,107.4287,107.2083,107.2083,55488.0
2020-06-05 14:50:00,121.62,121.69,121.43,121.48,58715.0,107.2259,107.2876,107.0584,107.1025,58715.0
2020-06-05 15:00:00,121.48,121.65,121.45,121.5,45988.0,107.1025,107.2524,107.076,107.1201,45988.0
2020-06-05 15:10:00,121.5,121.54,121.35,121.42,60673.0,107.1201,107.1554,106.9879,107.0496,60673.0
2020-06-05 15:20:00,121.4,121.8,121.4,121.78,49734.0,107.0319,107.3846,107.0319,107.367,49734.0
2020-06-05 15:30:00,121.77,121.89,121.45,121.51,77762.0,107.3582,107.4639,107.076,107.1289,77762.0
2020-06-05 15:40:00,121.51,121.51,121.07,121.27,102036.0,107.1289,107.1289,106.741,106.9173,102036.0
2020-06-05 15:50:00,121.29,121.59,121.11,121.57,223426.0,106.935,107.1995,106.7763,107.1818,223426.0
2020-06-08 09:30:00,121.06,121.62,120.58,121.21,153808.0,106.7322,107.2259,106.309,106.8644,153808.0
2020-06-08 09:40:00,121.07,122.29,121.07,122.03,161089.0,106.741,107.8166,106.741,107.5874,161089.0
2020-06-08 09:50:00,122.04,122.18,121.89,122.18,83265.0,107.5962,107.7196,107.4639,107.7196,83265.0
2020-06-08 10:00:00,122.2,122.2,121.95,122.05,74394.0,107.7373,107.7373,107.5168,107.605,74394.0
2020-06-08 10:10:00,122.04,122.15,121.87,121.97,65836.0,107.5962,107.6932,107.4463,107.5345,65836.0
2020-06-08 10:20:00,121.95,122.46,121.88,122.39,54801.0,107.5168,107.9665,107.4551,107.9048,54801.0
2020-06-08 10:30:00,122.41,122.42,122.23,122.26,63527.0,107.9224,107.9312,107.7637,107.7902,63527.0
2020-06-08 10:40:00,122.26,122.31,122.07,122.21,75419.0,107.7902,107.8342,107.6226,107.7461,75419.0
2020-06-08 10:50:00,122.22,122.27,122.04,122.05,47412.0,107.7549,107.799,107.5962,107.605,47412.0
2020-06-08 11:00:00,122.05,122.07,121.53,121.68,79675.0,107.605,107.6226,107.1466,107.2788,79675.0
2020-06-08 11:10:00,121.67,121.71,121.48,121.56,60089.0,107.27,107.3053,107.1025,107.173,60089.0
2020-06-08 11:20:00,121.57,121.75,121.57,121.66,29867.0,107.1818,107.3405,107.1818,107.2612,29867.0
2020-06-08 11:30:00,121.67,121.94,121.66,121.79,54423.0,107.27,107.508,107.2612,107.3758,54423.0
2020-06-08 11:40:00,121.78,121.98,121.68,121.98,56354.0,107.367,107.5433,107.2788,107.5433,56354.0
2020-06-08 11:50:00,121.98,122.19,121.87,121.95,66175.0,107.5433,107.7284,107.4463,107.5168,66175.0
2020-06-08 12:00:00,121.96,121.99,121.69,121.76,29319.0,107.5257,107.5521,107.2876,107.3493,29319.0
2020-06-08 12:10:00,121.78,121.79,121.5,121.71,47656.0,107.367,107.3758,107.1201,107.3053,47656.0
2020-06-08 12:20:00,121.71,121.74,121.61,121.62,25700.0,107.3053,107.3317,107.2171,107.2259,25700.0
2020-06-08 12:30:00,121.62,121.73,121.61,121.7,25749.0,107.2259,107.3229,107.2171,107.2964,25749.0
2020-06-08 12:40:00,121.71,121.8,121.67,121.7,28132.0,107.3053,107.3846,107.27,107.2964,28132.0
2020-06-08 12:50:00,121.69,121.78,121.63,121.63,27300.0,107.2876,107.367,107.2347,107.2347,27300.0
2020-06-08 13:00:00,121.64,121.66,121.53,121.57,33783.0,107.2435,107.2612,107.1466,107.1818,33783.0
2020-06-08 13:10:00,121.55,121.84,121.52,121.82,54052.0,107.1642,107.4199,107.1377,107.4022,54052.0
2020-06-08 13:20:00,121.84,121.84,121.57,121.58,33462.0,107.4199,107.4199,107.1818,107.1906,33462.0
2020-06-08 13:30:00,121.57,121.88,121.52,121.8,49993.0,107.1818,107.4551,107.1377,107.3846,49993.0
2020-06-08 13:40:00,121.81,121.83,121.7,121.83,31174.0,107.3934,107.411,107.2964,107.411,31174.0
2020-06-08 13:50:00,121.81,121.89,121.73,121.85,30959.0,107.3934,107.4639,107.3229,107.4287,30959.0
2020-06-08 14:00:00,121.85,122.11,121.85,122.03,49412.0,107.4287,107.6579,107.4287,107.5874,49412.0
2020-06-08 14:10:00,122.07,122.1,121.94,121.94,61906.0,107.6226,107.6491,107.508,107.508,61906.0
2020-06-08 14:20:00,121.95,122.04,121.94,122.01,37785.0,107.5168,107.5962,107.508,107.5697,37785.0
2020-06-08 14:30:00,122.0,122.1,121.97,122.01,64647.0,107.5609,107.6491,107.5345,107.5697,64647.0
2020-06-08 14:40:00,122.0,122.03,121.83,121.85,37791.0,107.5609,107.5874,107.411,107.4287,37791.0
2020-06-08 14:50:00,121.87,121.88,121.68,121.74,52202.0,107.4463,107.4551,107.2788,107.3317,52202.0
2020-06-08 15:00:00,121.73,121.84,121.68,121.78,74813.0,107.3229,107.4199,107.2788,107.367,74813.0
2020-06-08 15:10:00,121.78,121.84,121.75,121.81,60662.0,107.367,107.4199,107.3405,107.3934,60662.0
2020-06-08 15:20:00,121.82,121.9,121.74,121.77,51514.0,107.4022,107.4728,107.3317,107.3582,51514.0
2020-06-08 15:30:00,121.77,122.0,121.76,121.96,67503.0,107.3582,107.5609,107.3493,107.5257,67503.0
2020-06-08 15:40:00,121.95,122.11,121.93,122.11,76929.0,107.5168,107.6579,107.4992,107.6579,76929.0
2020-06-08 15:50:00,122.13,122.41,122.07,122.36,254893.0,107.6755,107.9224,107.6226,107.8783,254893.0
2020-06-09 09:30:00,122.54,122.73,121.58,121.59,92007.0,108.037,108.2045,107.1906,107.1995,92007.0
2020-06-09 09:40:00,121.65,121.68,121.27,121.59,48992.0,107.2524,107.2788,106.9173,107.1995,48992.0
2020-06-09 09:50:00,121.56,121.69,120.64,120.76,62529.0,107.173,107.2876,106.3619,106.4677,62529.0
2020-06-09 10:00:00,120.77,121.34,120.62,121.25,44127.0,106.4765,106.979,106.3443,106.8997,44127.0
2020-06-09 10:10:00,121.27,121.28,120.67,121.09,44313.0,106.9173,106.9261,106.3883,106.7586,44313.0
2020-06-09 10:20:00,121.08,121.54,121.03,121.25,45022.0,106.7498,107.1554,106.7057,106.8997,45022.0
2020-06-09 10:30:00,121.27,121.46,121.2,121.25,32347.0,106.9173,107.0848,106.8556,106.8997,32347.0
2020-06-09 10:40:00,121.25,121.42,121.22,121.28,41354.0,106.8997,107.0496,106.8732,106.9261,41354.0
2020-06-09 10:50:00,121.25,121.36,120.77,120.88,61146.0,106.8997,106.9967,106.4765,106.5735,61146.0
2020-06-09 11:00:00,120.87,121.03,120.63,121.03,59871.0,106.5647,106.7057,106.3531,106.7057,59871.0
2020-06-09 11:10:00,121.03,121.18,120.69,120.77,30601.0,106.7057,106.838,106.406,106.4765,30601.0
2020-06-09 11:20:00,120.74,121.17,120.74,121.17,28273.0,106.4501,106.8292,106.4501,106.8292,28273.0
2020-06-09 11:30:00,121.16,121.16,120.71,120.92,44924.0,106.8203,106.8203,106.4236,106.6088,44924.0
2020-06-09 11:40:00,120.92,120.97,120.7,120.76,22429.0,106.6088,106.6528,106.4148,106.4677,22429.0
2020-06-09 11:50:00,120.77,120.86,120.68,120.84,25692.0,106.4765,106.5559,106.3972,106.5382,25692.0
2020-06-09 12:00:00,120.87,120.87,120.45,120.74,48059.0,106.5647,106.5647,106.1944,106.4501,48059.0
2020-06-09 12:10:00,120.72,120.84,120.49,120.55,35008.0,106.4324,106.5382,106.2296,106.2825,35008.0
2020-06-09 12:20:00,120.59,120.69,120.58,120.62,26283.0,106.3178,106.406,106.309,106.3443,26283.0
2020-06-09 12:30:00,120.61,120.93,120.6,120.93,31718.0,106.3354,106.6176,106.3266,106.6176,31718.0
2020-06-09 12:40:00,120.91,120.91,120.73,120.81,35244.0,106.5999,106.5999,106.4412,106.5118,35244.0
2020-06-09 12:50:00,120.8,120.89,120.66,120.85,18688.0,106.503,106.5823,106.3795,106.547,18688.0
2020-06-09 13:00:00,120.86,120.89,120.64,120.69,36013.0,106.5559,106.5823,106.3619,106.406,36013.0
2020-06-09 13:10:00,120.73,120.76,120.58,120.64,28417.0,106.4412,106.4677,106.309,106.3619,28417.0
2020-06-09 13:20:00,120.64,120.91,120.6,120.88,40283.0,106.3619,106.5999,106.3266,106.5735,40283.0
2020-06-09 13:30:00,120.86,121.07,120.79,121.02,30558.0,106.5559,106.741,106.4941,106.6969,30558.0
2020-06-09 13:40:00,121.02,121.25,120.91,120.95,38584.0,106.6969,106.8997,106.5999,106.6352,38584.0
2020-06-09 13:50:00,120.96,120.97,120.76,120.89,29476.0,106.644,106.6528,106.4677,106.5823,29476.0
2020-06-09 14:00:00,120.9,120.93,120.57,120.63,47537.0,106.5911,106.6176,106.3002,106.3531,47537.0
2020-06-09 14:10:00,120.66,120.72,120.53,120.54,23106.0,106.3795,106.4324,106.2649,106.2737,23106.0
2020-06-09 14:20:00,120.53,120.65,120.48,120.6,25355.0,106.2649,106.3707,106.2208,106.3266,25355.0
2020-06-09 14:30:00,120.6,120.63,120.35,120.45,52157.0,106.3266,106.3531,106.1062,106.1944,52157.0
2020-06-09 14:40:00,120.42,120.47,120.29,120.43,30383.0,106.1679,106.212,106.0533,106.1767,30383.0
2020-06-09 14:50:00,120.46,120.83,120.4,120.65,68029.0,106.2032,106.5294,106.1503,106.3707,68029.0
2020-06-09 15:00:00,120.63,120.67,120.34,120.4,57597.0,106.3531,106.3883,106.0974,106.1503,57597.0
2020-06-09 15:10:00,120.4,120.59,120.35,120.54,47623.0,106.1503,106.3178,106.1062,106.2737,47623.0
2020-06-09 15:20:00,120.52,120.72,120.52,120.62,64483.0,106.2561,106.4324,106.2561,106.3443,64483.0
2020-06-09 15:30:00,120.65,120.81,120.61,120.76,61494.0,106.3707,106.5118,106.3354,106.4677,61494.0
2020-06-09 15:40:00,120.76,120.92,120.65,120.75,86955.0,106.4677,106.6088,106.3707,106.4589,86955.0
2020-06-09 15:50:00,120.78,120.95,120.6,120.72,340214.0,106.4853,106.6352,106.3266,106.4324,340214.0
2020-06-10 09:30:00,120.75,121.7,120.75,121.37,129015.0,106.4589,107.2964,106.4589,107.0055,129015.0
2020-06-10 09:40:00,121.33,121.7,120.96,121.7,97462.0,106.9702,107.2964,106.644,107.2964,97462.0
2020-06-10 09:50:00,121.7,121.75,121.06,121.43,70985.0,107.2964,107.3405,106.7322,107.0584,70985.0
2020-06-10 10:00:00,121.42,122.18,121.36,122.02,152774.0,107.0496,107.7196,106.9967,107.5786,152774.0
2020-06-10 10:10:00,122.0,122.03,121.27,121.28,130865.0,107.5609,107.5874,106.9173,106.9261,130865.0
2020-06-10 10:20:00,121.27,121.64,121.11,121.2,70206.0,106.9173,107.2435,106.7763,106.8556,70206.0
2020-06-10 10:30:00,121.17,121.4,121.13,121.29,50651.0,106.8292,107.0319,106.7939,106.935,50651.0
2020-06-10 10:40:00,121.29,121.55,121.1,121.1,32011.0,106.935,107.1642,106.7674,106.7674,32011.0
2020-06-10 10:50:00,121.14,121.35,120.74,120.84,67342.0,106.8027,106.9879,106.4501,106.5382,67342.0
2020-06-10 11:00:00,120.84,120.94,120.79,120.89,33928.0,106.5382,106.6264,106.4941,106.5823,33928.0
2020-06-10 11:10:00,120.88,121.04,120.57,121.04,57527.0,106.5735,106.7145,106.3002,106.7145,57527.0
2020-06-10 11:20:00,121.04,121.28,120.89,121.25,58646.0,106.7145,106.9261,106.5823,106.8997,58646.0
2020-06-10 11:30:00,121.26,121.43,121.07,121.42,57089.0,106.9085,107.0584,106.741,107.0496,57089.0
2020-06-10 11:40:00,121.43,121.55,121.29,121.42,72210.0,107.0584,107.1642,106.935,107.0496,72210.0
2020-06-10 11:50:00,121.42,121.76,121.39,121.68,56773.0,107.0496,107.3493,107.0231,107.2788,56773.0
2020-06-10 12:00:00,121.7,121.82,121.39,121.47,45246.0,107.2964,107.4022,107.0231,107.0937,45246.0
2020-06-10 12:10:00,121.49,121.67,121.46,121.59,46901.0,107.1113,107.27,107.0848,107.1995,46901.0
2020-06-10 12:20:00,121.59,121.6,121.35,121.51,49743.0,107.1995,107.2083,106.9879,107.1289,49743.0
2020-06-10 12:30:00,121.5,121.55,121.42,121.49,25249.0,107.1201,107.1642,107.0496,107.1113,25249.0
2020-06-10 12:40:00,121.49,121.61,121.46,121.5,31882.0,107.1113,107.2171,107.0848,107.1201,31882.0
2020-06-10 12:50:00,121.51,121.59,121.46,121.48,53587.0,107.1289,107.1995,107.0848,107.1025,53587.0
2020-06-10 13:00:00,121.47,121.48,121.32,121.34,31719.0,107.0937,107.1025,106.9614,106.979,31719.0
2020-06-10 13:10:00,121.28,121.37,121.18,121.32,41505.0,106.9261,107.0055,106.838,106.9614,41505.0
2020-06-10 13:20:00,121.31,121.4,121.24,121.25,29070.0,106.9526,107.0319,106.8909,106.8997,29070.0
2020-06-10 13:30:00,121.27,121.38,121.03,121.05,33356.0,106.9173,107.0143,106.7057,106.7234,33356.0
2020-06-10 13:40:00,121.05,121.26,121.03,121.22,58186.0,106.7234,106.9085,106.7057,106.8732,58186.0
2020-06-10 13:50:00,121.2,121.24,121.01,121.09,43617.0,106.8556,106.8909,106.6881,106.7586,43617.0
2020-06-10 14:00:00,121.11,121.38,120.68,121.0,45132.0,106.7763,107.0143,106.3972,106.6793,45132.0
2020-06-10 14:10:00,121.01,121.29,121.01,121.13,42269.0,106.6881,106.935,106.6881,106.7939,42269.0
2020-06-10 14:20:00,121.08,121.15,120.79,120.85,57575.0,106.7498,106.8115,106.4941,106.547,57575.0
2020-06-10 14:30:00,120.87,120.88,120.45,120.56,50298.0,106.5647,106.5735,106.1944,106.2914,50298.0
2020-06-10 14:40:00,120.55,120.67,120.2,120.29,50643.0,106.2825,106.3883,105.974,106.0533,50643.0
2020-06-10 14:50:00,120.31,120.43,119.96,120.24,72843.0,106.0709,106.1767,105.7624,106.0092,72843.0
2020-06-10 15:00:00,120.22,120.32,119.82,120.19,81280.0,105.9916,106.0798,105.6389,105.9651,81280.0
2020-06-10 15:10:00,120.19,120.45,120.12,120.34,80973.0,105.9651,106.1944,105.9034,106.0974,80973.0
2020-06-10 15:20:00,120.31,120.41,120.01,120.39,57971.0,106.0709,106.1591,105.8065,106.1415,57971.0
2020-06-10 15:30:00,120.39,120.43,120.03,120.27,72529.0,106.1415,106.1767,105.8241,106.0357,72529.0
2020-06-10 15:40:00,120.25,120.3,119.78,120.0,97725.0,106.018,106.0621,105.6037,105.7976,97725.0
2020-06-10 15:50:00,119.97,120.28,119.95,119.99,182109.0,105.7712,106.0445,105.7536,105.7888,182109.0
2020-06-11 09:30:00,118.57,119.63,118.31,119.34,181906.0,104.5369,105.4714,104.3077,105.2157,181906.0
2020-06-11 09:40:00,119.38,120.26,119.18,120.12,148477.0,105.251,106.0269,105.0747,105.9034,148477.0
2020-06-11 09:50:00,120.13,120.73,120.09,120.67,132080.0,105.9122,106.4412,105.877,106.3883,132080.0
2020-06-11 10:00:00,120.68,120.81,120.21,120.22,153120.0,106.3972,106.5118,105.9828,105.9916,153120.0
2020-06-11 10:10:00,120.2,120.58,119.89,120.06,74603.0,105.974,106.309,105.7007,105.8505,74603.0
2020-06-11 10:20:00,120.06,120.23,119.78,119.86,88240.0,105.8505,106.0004,105.6037,105.6742,88240.0
2020-06-11 10:30:00,119.86,120.82,119.85,120.81,92755.0,105.6742,106.5206,105.6654,106.5118,92755.0
2020-06-11 10:40:00,120.8,120.94,120.61,120.63,130633.0,106.503,106.6264,106.3354,106.3531,130633.0
2020-06-11 10:50:00,120.6,120.69,120.47,120.61,79489.0,106.3266,106.406,106.212,106.3354,79489.0
2020-06-11 11:00:00,120.6,120.91,120.41,120.71,81734.0,106.3266,106.5999,106.1591,106.4236,81734.0
2020-06-11 11:10:00,120.72,120.92,120.44,120.88,65205.0,106.4324,106.6088,106.1856,106.5735,65205.0
2020-06-11 11:20:00,120.89,120.93,120.65,120.65,81890.0,106.5823,106.6176,106.3707,106.3707,81890.0
2020-06-11 11:30:00,120.67,120.76,120.48,120.59,65353.0,106.3883,106.4677,106.2208,106.3178,65353.0
2020-06-11 11:40:00,120.57,120.59,120.24,120.45,125906.0,106.3002,106.3178,106.0092,106.1944,125906.0
2020-06-11 11:50:00,120.45,120.66,120.41,120.62,73758.0,106.1944,106.3795,106.1591,106.3443,73758.0
2020-06-11 12:00:00,120.62,120.87,120.23,120.23,45879.0,106.3443,106.5647,106.0004,106.0004,45879.0
2020-06-11 12:10:00,120.26,120.4,119.81,119.87,41209.0,106.0269,106.1503,105.6301,105.683,41209.0
2020-06-11 12:20:00,119.88,120.02,119.7,119.83,50541.0,105.6918,105.8153,105.5331,105.6478,50541.0
2020-06-11 12:30:00,119.82,120.25,119.82,120.08,99248.0,105.6389,106.018,105.6389,105.8682,99248.0
2020-06-11 12:40:00,120.06,120.25,119.83,119.91,82037.0,105.8505,106.018,105.6478,105.7183,82037.0
2020-06-11 12:50:00,119.93,119.97,119.37,119.55,70487.0,105.7359,105.7712,105.2422,105.4009,70487.0
2020-06-11 13:00:00,119.55,120.15,119.51,120.15,64425.0,105.4009,105.9299,105.3656,105.9299,64425.0
2020-06-11 13:10:00,120.13,120.13,119.81,119.82,43594.0,105.9122,105.9122,105.6301,105.6389,43594.0
2020-06-11 13:20:00,119.8,119.91,119.37,119.4,28426.0,105.6213,105.7183,105.2422,105.2686,28426.0
2020-06-11 13:30:00,119.38,119.63,119.33,119.33,36178.0,105.251,105.4714,105.2069,105.2069,36178.0
2020-06-11 13:40:00,119.38,119.38,118.97,119.26,45755.0,105.251,105.251,104.8895,105.1452,45755.0
2020-06-11 13:50:00,119.23,119.59,119.14,119.59,47858.0,105.1188,105.4362,105.0394,105.4362,47858.0
2020-06-11 14:00:00,119.57,119.57,119.03,119.16,60955.0,105.4185,105.4185,104.9424,105.0571,60955.0
2020-06-11 14:10:00,119.17,119.28,119.06,119.12,54137.0,105.0659,105.1628,104.9689,105.0218,54137.0
2020-06-11 14:20:00,119.12,119.35,119.05,119.13,55999.0,105.0218,105.2246,104.9601,105.0306,55999.0
2020-06-11 14:30:00,119.13,119.16,118.64,118.71,49548.0,105.0306,105.0571,104.5986,104.6603,49548.0
2020-06-11 14:40:00,118.74,118.79,118.43,118.45,59926.0,104.6868,104.7308,104.4134,104.4311,59926.0
2020-06-11 14:50:00,118.46,118.53,118.06,118.35,82106.0,104.4399,104.5016,104.0872,104.3429,82106.0
2020-06-11 15:00:00,118.38,118.77,118.21,118.66,78038.0,104.3694,104.7132,104.2195,104.6162,78038.0
2020-06-11 15:10:00,118.66,118.75,117.98,118.22,85457.0,104.6162,104.6956,104.0167,104.2283,85457.0
2020-06-11 15:20:00,118.24,118.27,117.87,118.23,159147.0,104.2459,104.2724,103.9197,104.2371,159147.0
2020-06-11 15:30:00,118.24,118.25,117.78,118.15,170060.0,104.2459,104.2548,103.8404,104.1666,170060.0
2020-06-11 15:40:00,118.14,118.56,117.94,117.98,143755.0,104.1578,104.5281,103.9814,104.0167,143755.0
2020-06-11 15:50:00,117.97,118.28,117.89,118.04,351722.0,104.0079,104.2812,103.9374,104.0696,351722.0
2020-06-12 09:30:00,119.58,119.75,118.78,119.26,153105.0,105.4273,105.5772,104.722,105.1452,153105.0
2020-06-12 09:40:00,119.26,119.28,118.41,118.41,144550.0,105.1452,105.1628,104.3958,104.3958,144550.0
2020-06-12 09:50:00,118.46,118.83,118.25,118.51,69348.0,104.4399,104.7661,104.2548,104.484,69348.0
2020-06-12 10:00:00,118.57,118.66,118.31,118.45,55558.0,104.5369,104.6162,104.3077,104.4311,55558.0
2020-06-12 10:10:00,118.46,118.56,117.82,117.92,79731.0,104.4399,104.5281,103.8756,103.9638,79731.0
2020-06-12 10:20:00,117.9,118.08,117.61,117.66,99379.0,103.9462,104.1049,103.6905,103.7346,99379.0
2020-06-12 10:30:00,117.69,117.85,117.54,117.63,111477.0,103.761,103.9021,103.6288,103.7081,111477.0
2020-06-12 10:40:00,117.63,118.0,117.59,117.83,121522.0,103.7081,104.0343,103.6729,103.8845,121522.0
2020-06-12 10:50:00,117.83,117.83,117.31,117.43,250024.0,103.8845,103.8845,103.426,103.5318,250024.0
2020-06-12 11:00:00,117.44,117.5,116.85,117.36,235698.0,103.5406,103.5935,103.0204,103.4701,235698.0
2020-06-12 11:10:00,117.35,117.36,116.54,116.54,93166.0,103.4613,103.4701,102.7471,102.7471,93166.0
2020-06-12 11:20:00,116.56,117.04,116.17,117.01,96958.0,102.7648,103.188,102.4209,103.1615,96958.0
2020-06-12 11:30:00,116.96,117.34,116.55,117.11,76354.0,103.1174,103.4525,102.756,103.2497,76354.0
2020-06-12 11:40:00,117.12,117.26,116.78,117.12,40445.0,103.2585,103.3819,102.9587,103.2585,40445.0
2020-06-12 11:50:00,117.11,117.39,116.82,117.39,45086.0,103.2497,103.4965,102.994,103.4965,45086.0
2020-06-12 12:00:00,117.37,117.51,117.22,117.28,65770.0,103.4789,103.6023,103.3467,103.3996,65770.0
2020-06-12 12:10:00,117.27,117.27,116.9,117.14,50165.0,103.3907,103.3907,103.0645,103.2761,50165.0
2020-06-12 12:20:00,117.11,117.24,116.67,116.7,58052.0,103.2497,103.3643,102.8618,102.8882,58052.0
2020-06-12 12:30:00,116.74,116.85,116.5,116.63,50405.0,102.9235,103.0204,102.7119,102.8265,50405.0
2020-06-12 12:40:00,116.62,116.85,116.26,116.31,49435.0,102.8177,103.0204,102.5003,102.5444,49435.0
2020-06-12 12:50:00,116.32,116.79,116.32,116.57,63036.0,102.5532,102.9675,102.5532,102.7736,63036.0
2020-06-12 13:00:00,116.61,116.63,116.12,116.32,58875.0,102.8089,102.8265,102.3768,102.5532,58875.0
2020-06-12 13:10:00,116.32,116.35,115.95,116.08,49873.0,102.5532,102.5796,102.227,102.3416,49873.0
2020-06-12 13:20:00,116.06,116.18,115.57,115.89,96587.0,102.3239,102.4297,101.8919,102.1741,96587.0
2020-06-12 13:30:00,115.85,116.02,115.49,115.74,90779.0,102.1388,102.2887,101.8214,102.0418,90779.0
2020-06-12 13:40:00,115.73,115.91,115.12,115.2,114231.0,102.033,102.1917,101.4952,101.5657,114231.0
2020-06-12 13:50:00,115.19,115.52,114.81,115.18,116148.0,101.5569,101.8479,101.2219,101.5481,116148.0
2020-06-12 14:00:00,115.2,115.7,115.12,115.25,58082.0,101.5657,102.0066,101.4952,101.6098,58082.0
2020-06-12 14:10:00,115.3,116.0,115.3,115.76,62120.0,101.6539,102.271,101.6539,102.0595,62120.0
2020-06-12 14:20:00,115.78,116.04,115.66,116.04,55787.0,102.0771,102.3063,101.9713,102.3063,55787.0
2020-06-12 14:30:00,115.98,116.36,115.75,115.78,80777.0,102.2534,102.5884,102.0506,102.0771,80777.0
2020-06-12 14:40:00,115.8,116.14,115.5,115.93,48343.0,102.0947,102.3945,101.8302,102.2093,48343.0
2020-06-12 14:50:00,116.05,116.22,115.84,116.12,50844.0,102.3151,102.465,102.13,102.3768,50844.0
2020-06-12 15:00:00,116.15,116.53,116.12,116.25,58862.0,102.4033,102.7383,102.3768,102.4915,58862.0
2020-06-12 15:10:00,116.23,116.41,115.91,116.19,74675.0,102.4738,102.6325,102.1917,102.4386,74675.0
2020-06-12 15:20:00,116.18,116.29,115.7,115.87,114002.0,102.4297,102.5267,102.0066,102.1564,114002.0
2020-06-12 15:30:00,115.87,116.26,115.62,116.14,89411.0,102.1564,102.5003,101.936,102.3945,89411.0
2020-06-12 15:40:00,116.14,117.04,116.11,117.04,92343.0,102.3945,103.188,102.368,103.188,92343.0
2020-06-12 15:50:00,117.04,117.32,116.83,116.89,316204.0,103.188,103.4348,103.0028,103.0557,316204.0
2020-06-15 09:30:00,115.46,116.27,115.23,116.13,206373.0,101.795,102.5091,101.5922,102.3857,206373.0
2020-06-15 09:40:00,116.09,116.32,115.88,116.11,120260.0,102.3504,102.5532,102.1652,102.368,120260.0
2020-06-15 09:50:00,116.07,116.7,116.0,116.7,116365.0,102.3328,102.8882,102.271,102.8882,116365.0
2020-06-15 10:00:00,116.7,117.22,116.44,117.2,71718.0,102.8882,103.3467,102.659,103.329,71718.0
2020-06-15 10:10:00,117.21,117.34,116.81,116.98,57608.0,103.3378,103.4525,102.9852,103.1351,57608.0
2020-06-15 10:20:00,117.0,117.0,116.48,116.61,56442.0,103.1527,103.1527,102.6942,102.8089,56442.0
2020-06-15 10:30:00,116.58,116.73,116.33,116.62,81607.0,102.7824,102.9146,102.562,102.8177,81607.0
2020-06-15 10:40:00,116.58,117.45,116.33,117.17,105290.0,102.7824,103.5494,102.562,103.3026,105290.0
2020-06-15 10:50:00,117.16,117.4,116.62,116.62,60833.0,103.2938,103.5054,102.8177,102.8177,60833.0
2020-06-15 11:00:00,116.64,117.15,116.61,117.03,68522.0,102.8353,103.2849,102.8089,103.1791,68522.0
2020-06-15 11:10:00,117.03,117.08,116.62,116.83,65718.0,103.1791,103.2232,102.8177,103.0028,65718.0
2020-06-15 11:20:00,116.82,116.96,116.43,116.64,112943.0,102.994,103.1174,102.6502,102.8353,112943.0
2020-06-15 11:30:00,116.62,116.8,116.48,116.7,56659.0,102.8177,102.9764,102.6942,102.8882,56659.0
2020-06-15 11:40:00,116.69,116.77,116.35,116.55,66367.0,102.8794,102.9499,102.5796,102.756,66367.0
2020-06-15 11:50:00,116.52,116.73,116.35,116.65,133207.0,102.7295,102.9146,102.5796,102.8441,133207.0
2020-06-15 12:00:00,116.71,117.25,116.62,117.05,40846.0,102.897,103.3731,102.8177,103.1968,40846.0
2020-06-15 12:10:00,117.04,117.13,116.86,117.03,34528.0,103.188,103.2673,103.0293,103.1791,34528.0
2020-06-15 12:20:00,117.0,117.1,116.89,116.94,44465.0,103.1527,103.2409,103.0557,103.0998,44465.0
2020-06-15 12:30:00,116.91,117.02,116.79,116.98,98249.0,103.0733,103.1703,102.9675,103.1351,98249.0
2020-06-15 12:40:00,117.02,117.2,116.82,116.92,50550.0,103.1703,103.329,102.994,103.0822,50550.0
2020-06-15 12:50:00,116.91,116.92,116.63,116.86,38507.0,103.0733,103.0822,102.8265,103.0293,38507.0
2020-06-15 13:00:00,116.85,117.04,116.81,117.03,64843.0,103.0204,103.188,102.9852,103.1791,64843.0
2020-06-15 13:10:00,117.02,117.23,116.83,116.88,42190.0,103.1703,103.3555,103.0028,103.0469,42190.0
2020-06-15 13:20:00,116.88,116.93,116.59,116.75,61397.0,103.0469,103.091,102.7912,102.9323,61397.0
2020-06-15 13:30:00,116.73,117.02,116.71,116.88,116418.0,102.9146,103.1703,102.897,103.0469,116418.0
2020-06-15 13:40:00,116.88,116.94,116.7,116.73,52855.0,103.0469,103.0998,102.8882,102.9146,52855.0
2020-06-15 13:50:00,116.73,116.82,116.57,116.79,51795.0,102.9146,102.994,102.7736,102.9675,51795.0
2020-06-15 14:00:00,116.82,117.81,116.81,117.78,133421.0,102.994,103.8668,102.9852,103.8404,133421.0
2020-06-15 14:10:00,117.78,118.31,117.75,118.26,61990.0,103.8404,104.3077,103.8139,104.2636,61990.0
2020-06-15 14:20:00,118.25,118.33,118.08,118.33,64069.0,104.2548,104.3253,104.1049,104.3253,64069.0
2020-06-15 14:30:00,118.34,118.46,118.14,118.38,68460.0,104.3341,104.4399,104.1578,104.3694,68460.0
2020-06-15 14:40:00,118.41,118.69,118.26,118.38,83474.0,104.3958,104.6427,104.2636,104.3694,83474.0
2020-06-15 14:50:00,118.41,118.41,117.9,118.0,55234.0,104.3958,104.3958,103.9462,104.0343,55234.0
2020-06-15 15:00:00,118.0,118.38,117.99,118.23,42697.0,104.0343,104.3694,104.0255,104.2371,42697.0
2020-06-15 15:10:00,118.22,118.29,117.96,117.98,44140.0,104.2283,104.29,103.9991,104.0167,44140.0
2020-06-15 15:20:00,117.99,118.04,117.56,117.61,75451.0,104.0255,104.0696,103.6464,103.6905,75451.0
2020-06-15 15:30:00,117.62,117.68,117.22,117.34,104033.0,103.6993,103.7522,103.3467,103.4525,104033.0
2020-06-15 15:40:00,117.33,117.73,117.22,117.59,101574.0,103.4436,103.7963,103.3467,103.6729,101574.0
2020-06-15 15:50:00,117.58,118.16,117.53,118.16,223061.0,103.664,104.1754,103.62,104.1754,223061.0
2020-06-16 09:30:00,120.44,121.33,119.66,119.78,328485.0,106.1856,106.9702,105.4979,105.6037,328485.0
2020-06-16 09:40:00,119.8,120.13,119.46,119.69,110793.0,105.6213,105.9122,105.3215,105.5243,110793.0
2020-06-16 09:50:00,119.69,119.73,119.17,119.19,137632.0,105.5243,105.5596,105.0659,105.0835,137632.0
2020-06-16 10:00:00,119.23,119.85,119.0,119.07,234975.0,105.1188,105.6654,104.916,104.9777,234975.0
2020-06-16 10:10:00,119.08,119.09,118.5,118.75,145006.0,104.9865,104.9953,104.4752,104.6956,145006.0
2020-06-16 10:20:00,118.75,118.76,118.37,118.5,92146.0,104.6956,104.7044,104.3606,104.4752,92146.0
2020-06-16 10:30:00,118.55,118.61,117.95,118.32,207842.0,104.5192,104.5721,103.9903,104.3165,207842.0
2020-06-16 10:40:00,118.32,118.46,117.88,118.45,180927.0,104.3165,104.4399,103.9285,104.4311,180927.0
2020-06-16 10:50:00,118.44,118.51,117.52,117.66,110003.0,104.4223,104.484,103.6112,103.7346,110003.0
2020-06-16 11:00:00,117.71,118.7,117.22,118.58,109046.0,103.7787,104.6515,103.3467,104.5457,109046.0
2020-06-16 11:10:00,118.61,118.93,118.16,118.69,48437.0,104.5721,104.8543,104.1754,104.6427,48437.0
2020-06-16 11:20:00,118.7,118.8,118.33,118.36,82290.0,104.6515,104.7397,104.3253,104.3517,82290.0
2020-06-16 11:30:00,118.37,118.63,117.94,118.24,64606.0,104.3606,104.5898,103.9814,104.2459,64606.0
2020-06-16 11:40:00,118.2,118.45,118.05,118.26,54039.0,104.2107,104.4311,104.0784,104.2636,54039.0
2020-06-16 11:50:00,118.29,118.4,117.97,118.11,100751.0,104.29,104.387,104.0079,104.1313,100751.0
2020-06-16 12:00:00,118.16,118.28,117.79,118.14,87087.0,104.1754,104.2812,103.8492,104.1578,87087.0
2020-06-16 12:10:00,118.16,118.32,118.05,118.28,55048.0,104.1754,104.3165,104.0784,104.2812,55048.0
2020-06-16 12:20:00,118.32,118.58,118.17,118.58,46754.0,104.3165,104.5457,104.1842,104.5457,46754.0
2020-06-16 12:30:00,118.54,118.91,118.44,118.76,76778.0,104.5104,104.8366,104.4223,104.7044,76778.0
2020-06-16 12:40:00,118.8,118.85,118.47,118.49,48946.0,104.7397,104.7837,104.4487,104.4663,48946.0
2020-06-16 12:50:00,118.49,118.64,118.43,118.61,59406.0,104.4663,104.5986,104.4134,104.5721,59406.0
2020-06-16 13:00:00,118.61,118.93,118.52,118.89,95033.0,104.5721,104.8543,104.4928,104.819,95033.0
2020-06-16 13:10:00,118.9,118.94,118.59,118.75,55141.0,104.8278,104.8631,104.5545,104.6956,55141.0
2020-06-16 13:20:00,118.76,119.11,118.61,119.05,38765.0,104.7044,105.013,104.5721,104.9601,38765.0
2020-06-16 13:30:00,119.03,119.19,118.8,118.86,47756.0,104.9424,105.0835,104.7397,104.7926,47756.0
2020-06-16 13:40:00,118.88,118.99,118.82,118.91,32153.0,104.8102,104.9072,104.7573,104.8366,32153.0
2020-06-16 13:50:00,118.92,118.97,118.56,118.63,47937.0,104.8455,104.8895,104.5281,104.5898,47937.0
2020-06-16 14:00:00,118.64,118.77,118.59,118.65,92951.0,104.5986,104.7132,104.5545,104.6074,92951.0
2020-06-16 14:10:00,118.67,119.15,118.61,119.03,82402.0,104.625,105.0482,104.5721,104.9424,82402.0
2020-06-16 14:20:00,119.02,119.1,118.57,118.93,72126.0,104.9336,105.0042,104.5369,104.8543,72126.0
2020-06-16 14:30:00,118.88,119.1,118.88,119.02,48995.0,104.8102,105.0042,104.8102,104.9336,48995.0
2020-06-16 14:40:00,119.0,119.0,118.8,118.88,47016.0,104.916,104.916,104.7397,104.8102,47016.0
2020-06-16 14:50:00,118.87,118.95,118.8,118.89,51943.0,104.8014,104.8719,104.7397,104.819,51943.0
2020-06-16 15:00:00,118.87,118.94,118.56,118.61,78439.0,104.8014,104.8631,104.5281,104.5721,78439.0
2020-06-16 15:10:00,118.62,118.83,118.33,118.42,64092.0,104.581,104.7661,104.3253,104.4046,64092.0
2020-06-16 15:20:00,118.44,119.04,118.43,118.94,81432.0,104.4223,104.9513,104.4134,104.8631,81432.0
2020-06-16 15:30:00,118.91,119.42,118.86,119.14,93865.0,104.8366,105.2863,104.7926,105.0394,93865.0
2020-06-16 15:40:00,119.14,119.26,118.83,119.04,129536.0,105.0394,105.1452,104.7661,104.9513,129536.0
2020-06-16 15:50:00,119.05,119.34,118.82,119.25,381530.0,104.9601,105.2157,104.7573,105.1364,381530.0
2020-06-17 09:30:00,119.26,119.47,118.45,118.52,153157.0,105.1452,105.3304,104.4311,104.4928,153157.0
2020-06-17 09:40:00,118.43,118.47,117.95,118.04,117118.0,104.4134,104.4487,103.9903,104.0696,117118.0
2020-06-17 09:50:00,118.07,118.3,117.9,118.0,157710.0,104.0961,104.2988,103.9462,104.0343,157710.0
2020-06-17 10:00:00,118.0,118.39,117.96,118.23,58780.0,104.0343,104.3782,103.9991,104.2371,58780.0
2020-06-17 10:10:00,118.18,118.28,117.78,118.01,131891.0,104.193,104.2812,103.8404,104.0432,131891.0
2020-06-17 10:20:00,118.01,118.21,117.9,118.0,141307.0,104.0432,104.2195,103.9462,104.0343,141307.0
2020-06-17 10:30:00,118.02,118.38,117.96,118.28,81612.0,104.052,104.3694,103.9991,104.2812,81612.0
2020-06-17 10:40:00,118.29,118.31,118.15,118.18,49844.0,104.29,104.3077,104.1666,104.193,49844.0
2020-06-17 10:50:00,118.19,118.5,118.16,118.41,53843.0,104.2019,104.4752,104.1754,104.3958,53843.0
2020-06-17 11:00:00,118.39,118.44,118.15,118.25,76302.0,104.3782,104.4223,104.1666,104.2548,76302.0
2020-06-17 11:10:00,118.24,118.32,117.92,118.0,59154.0,104.2459,104.3165,103.9638,104.0343,59154.0
2020-06-17 11:20:00,118.0,118.06,117.88,118.04,46594.0,104.0343,104.0872,103.9285,104.0696,46594.0
2020-06-17 11:30:00,118.04,118.17,117.99,118.09,46349.0,104.0696,104.1842,104.0255,104.1137,46349.0
2020-06-17 11:40:00,118.12,118.2,118.06,118.06,31460.0,104.1401,104.2107,104.0872,104.0872,31460.0
2020-06-17 11:50:00,118.07,118.25,118.02,118.22,38318.0,104.0961,104.2548,104.052,104.2283,38318.0
2020-06-17 12:00:00,118.2,118.28,118.05,118.09,40285.0,104.2107,104.2812,104.0784,104.1137,40285.0
2020-06-17 12:10:00,118.09,118.15,118.02,118.04,36060.0,104.1137,104.1666,104.052,104.0696,36060.0
2020-06-17 12:20:00,118.06,118.16,117.99,118.13,45714.0,104.0872,104.1754,104.0255,104.149,45714.0
2020-06-17 12:30:00,118.12,118.45,118.12,118.41,34674.0,104.1401,104.4311,104.1401,104.3958,34674.0
2020-06-17 12:40:00,118.44,118.55,118.33,118.48,41282.0,104.4223,104.5192,104.3253,104.4575,41282.0
2020-06-17 12:50:00,118.47,118.58,118.42,118.5,34949.0,104.4487,104.5457,104.4046,104.4752,34949.0
2020-06-17 13:00:00,118.51,119.06,118.51,118.99,45849.0,104.484,104.9689,104.484,104.9072,45849.0
2020-06-17 13:10:00,118.98,119.02,118.59,118.6,64971.0,104.8984,104.9336,104.5545,104.5633,64971.0
2020-06-17 13:20:00,118.63,118.87,118.6,118.82,36214.0,104.5898,104.8014,104.5633,104.7573,36214.0
2020-06-17 13:30:00,118.83,118.9,118.8,118.86,32741.0,104.7661,104.8278,104.7397,104.7926,32741.0
2020-06-17 13:40:00,118.87,118.9,118.78,118.87,54296.0,104.8014,104.8278,104.722,104.8014,54296.0
2020-06-17 13:50:00,118.89,119.12,118.87,119.04,42525.0,104.819,105.0218,104.8014,104.9513,42525.0
2020-06-17 14:00:00,119.05,119.06,118.9,118.98,28583.0,104.9601,104.9689,104.8278,104.8984,28583.0
2020-06-17 14:10:00,118.99,119.18,118.85,118.89,45241.0,104.9072,105.0747,104.7837,104.819,45241.0
2020-06-17 14:20:00,118.89,118.99,118.87,118.91,26222.0,104.819,104.9072,104.8014,104.8366,26222.0
2020-06-17 14:30:00,118.91,118.92,118.68,118.84,32037.0,104.8366,104.8455,104.6339,104.7749,32037.0
2020-06-17 14:40:00,118.85,119.07,118.79,118.88,28788.0,104.7837,104.9777,104.7308,104.8102,28788.0
2020-06-17 14:50:00,118.87,119.02,118.68,118.69,28265.0,104.8014,104.9336,104.6339,104.6427,28265.0
2020-06-17 15:00:00,118.68,118.7,118.52,118.69,39986.0,104.6339,104.6515,104.4928,104.6427,39986.0
2020-06-17 15:10:00,118.69,118.69,118.47,118.53,39894.0,104.6427,104.6427,104.4487,104.5016,39894.0
2020-06-17 15:20:00,118.5,118.59,118.17,118.24,44762.0,104.4752,104.5545,104.1842,104.2459,44762.0
2020-06-17 15:30:00,118.23,118.36,118.14,118.26,43190.0,104.2371,104.3517,104.1578,104.2636,43190.0
2020-06-17 15:40:00,118.25,118.27,117.95,118.17,157482.0,104.2548,104.2724,103.9903,104.1842,157482.0
2020-06-17 15:50:00,118.16,118.45,118.13,118.28,171719.0,104.1754,104.4311,104.149,104.2812,171719.0
2020-06-18 09:30:00,118.24,118.26,117.63,118.09,125028.0,104.2459,104.2636,103.7081,104.1137,125028.0
2020-06-18 09:40:00,118.09,118.11,117.76,117.98,72593.0,104.1137,104.1313,103.8227,104.0167,72593.0
2020-06-18 09:50:00,117.94,118.13,117.75,117.81,55029.0,103.9814,104.149,103.8139,103.8668,55029.0
2020-06-18 10:00:00,117.83,118.17,117.71,118.11,51348.0,103.8845,104.1842,103.7787,104.1313,51348.0
2020-06-18 10:10:00,118.07,118.07,117.51,117.54,74830.0,104.0961,104.0961,103.6023,103.6288,74830.0
2020-06-18 10:20:00,117.56,117.75,117.38,117.42,53050.0,103.6464,103.8139,103.4877,103.523,53050.0
2020-06-18 10:30:00,117.42,117.6,117.17,117.44,75116.0,103.523,103.6817,103.3026,103.5406,75116.0
2020-06-18 10:40:00,117.44,117.72,117.38,117.68,77454.0,103.5406,103.7875,103.4877,103.7522,77454.0
2020-06-18 10:50:00,117.7,118.09,117.64,117.95,103961.0,103.7698,104.1137,103.7169,103.9903,103961.0
2020-06-18 11:00:00,117.98,117.98,117.68,117.85,52835.0,104.0167,104.0167,103.7522,103.9021,52835.0
2020-06-18 11:10:00,117.83,117.94,117.81,117.88,34163.0,103.8845,103.9814,103.8668,103.9285,34163.0
2020-06-18 11:20:00,117.9,118.0,117.78,117.82,47686.0,103.9462,104.0343,103.8404,103.8756,47686.0
2020-06-18 11:30:00,117.82,117.98,117.49,117.56,74173.0,103.8756,104.0167,103.5847,103.6464,74173.0
2020-06-18 11:40:00,117.56,117.6,117.45,117.6,36138.0,103.6464,103.6817,103.5494,103.6817,36138.0
2020-06-18 11:50:00,117.58,117.58,117.4,117.47,40736.0,103.664,103.664,103.5054,103.5671,40736.0
2020-06-18 12:00:00,117.46,117.53,117.37,117.53,26056.0,103.5583,103.62,103.4789,103.62,26056.0
2020-06-18 12:10:00,117.5,117.59,117.42,117.53,38985.0,103.5935,103.6729,103.523,103.62,38985.0
2020-06-18 12:20:00,117.52,117.68,117.51,117.57,47454.0,103.6112,103.7522,103.6023,103.6552,47454.0
2020-06-18 12:30:00,117.58,117.63,117.48,117.51,76988.0,103.664,103.7081,103.5759,103.6023,76988.0
2020-06-18 12:40:00,117.53,117.59,117.37,117.53,41284.0,103.62,103.6729,103.4789,103.62,41284.0
2020-06-18 12:50:00,117.52,117.74,117.49,117.64,69739.0,103.6112,103.8051,103.5847,103.7169,69739.0
2020-06-18 13:00:00,117.63,117.75,117.55,117.69,32187.0,103.7081,103.8139,103.6376,103.761,32187.0
2020-06-18 13:10:00,117.65,117.73,117.57,117.72,18527.0,103.7258,103.7963,103.6552,103.7875,18527.0
2020-06-18 13:20:00,117.71,117.72,117.56,117.67,25925.0,103.7787,103.7875,103.6464,103.7434,25925.0
2020-06-18 13:30:00,117.66,117.7,117.61,117.67,18506.0,103.7346,103.7698,103.6905,103.7434,18506.0
2020-06-18 13:40:00,117.67,117.67,117.53,117.56,32281.0,103.7434,103.7434,103.62,103.6464,32281.0
2020-06-18 13:50:00,117.58,117.59,117.52,117.58,28347.0,103.664,103.6729,103.6112,103.664,28347.0
2020-06-18 14:00:00,117.57,117.58,117.2,117.31,62048.0,103.6552,103.664,103.329,103.426,62048.0
2020-06-18 14:10:00,117.31,117.42,117.25,117.37,38356.0,103.426,103.523,103.3731,103.4789,38356.0
2020-06-18 14:20:00,117.36,117.49,117.35,117.47,55633.0,103.4701,103.5847,103.4613,103.5671,55633.0
2020-06-18 14:30:00,117.48,117.71,117.36,117.44,35992.0,103.5759,103.7787,103.4701,103.5406,35992.0
2020-06-18 14:40:00,117.44,117.48,117.22,117.24,33809.0,103.5406,103.5759,103.3467,103.3643,33809.0
2020-06-18 14:50:00,117.25,117.31,117.12,117.12,49167.0,103.3731,103.426,103.2585,103.2585,49167.0
2020-06-18 15:00:00,117.12,117.21,116.98,117.2,68818.0,103.2585,103.3378,103.1351,103.329,68818.0
2020-06-18 15:10:00,117.19,117.21,117.01,117.17,49021.0,103.3202,103.3378,103.1615,103.3026,49021.0
2020-06-18 15:20:00,117.16,117.23,117.09,117.18,82022.0,103.2938,103.3555,103.232,103.3114,82022.0
2020-06-18 15:30:00,117.18,117.31,117.13,117.15,77293.0,103.3114,103.426,103.2673,103.2849,77293.0
2020-06-18 15:40:00,117.14,117.14,116.98,117.03,96032.0,103.2761,103.2761,103.1351,103.1791,96032.0
2020-06-18 15:50:00,116.97,117.4,116.87,117.29,321230.0,103.1262,103.5054,103.0381,103.4084,321230.0
2020-06-19 09:30:00,120.2,120.92,119.23,120.85,594063.0,105.974,106.6088,105.1188,106.547,594063.0
2020-06-19 09:40:00,120.89,121.5,120.85,121.17,262469.0,106.5823,107.1201,106.547,106.8292,262469.0
2020-06-19 09:50:00,121.14,121.15,120.41,120.53,116988.0,106.8027,106.8115,106.1591,106.2649,116988.0
2020-06-19 10:00:00,120.54,121.01,120.21,120.95,144626.0,106.2737,106.6881,105.9828,106.6352,144626.0
2020-06-19 10:10:00,120.94,121.52,120.86,121.37,140237.0,106.6264,107.1377,106.5559,107.0055,140237.0
2020-06-19 10:20:00,121.37,121.41,120.95,121.02,89415.0,107.0055,107.0408,106.6352,106.6969,89415.0
2020-06-19 10:30:00,121.03,121.4,120.87,121.4,85848.0,106.7057,107.0319,106.5647,107.0319,85848.0
2020-06-19 10:40:00,121.4,121.49,121.21,121.39,74612.0,107.0319,107.1113,106.8644,107.0231,74612.0
2020-06-19 10:50:00,121.37,121.71,121.26,121.61,112478.0,107.0055,107.3053,106.9085,107.2171,112478.0
2020-06-19 11:00:00,121.61,121.92,121.58,121.86,105344.0,107.2171,107.4904,107.1906,107.4375,105344.0
2020-06-19 11:10:00,121.85,122.39,121.84,122.04,225601.0,107.4287,107.9048,107.4199,107.5962,225601.0
2020-06-19 11:20:00,122.06,122.3,121.83,122.24,90726.0,107.6138,107.8254,107.411,107.7725,90726.0
2020-06-19 11:30:00,122.24,122.77,122.18,122.56,180371.0,107.7725,108.2398,107.7196,108.0547,180371.0
2020-06-19 11:40:00,122.54,122.79,122.52,122.73,86398.0,108.037,108.2574,108.0194,108.2045,86398.0
2020-06-19 11:50:00,122.74,122.93,122.5,122.69,129352.0,108.2133,108.3809,108.0018,108.1693,129352.0
2020-06-19 12:00:00,122.7,122.79,122.13,122.15,116927.0,108.1781,108.2574,107.6755,107.6932,116927.0
2020-06-19 12:10:00,122.15,122.4,120.97,121.02,256154.0,107.6932,107.9136,106.6528,106.6969,256154.0
2020-06-19 12:20:00,121.02,121.37,120.87,121.05,135816.0,106.6969,107.0055,106.5647,106.7234,135816.0
2020-06-19 12:30:00,121.06,121.19,120.71,120.78,86032.0,106.7322,106.8468,106.4236,106.4853,86032.0
2020-06-19 12:40:00,120.77,121.02,120.51,121.0,77029.0,106.4765,106.6969,106.2473,106.6793,77029.0
2020-06-19 12:50:00,121.02,121.47,121.01,121.47,63079.0,106.6969,107.0937,106.6881,107.0937,63079.0
2020-06-19 13:00:00,121.49,121.49,121.06,121.14,53510.0,107.1113,107.1113,106.7322,106.8027,53510.0
2020-06-19 13:10:00,121.16,121.45,120.77,120.77,58563.0,106.8203,107.076,106.4765,106.4765,58563.0
2020-06-19 13:20:00,120.77,121.05,120.76,120.96,72023.0,106.4765,106.7234,106.4677,106.644,72023.0
2020-06-19 13:30:00,120.94,121.03,120.69,121.01,116991.0,106.6264,106.7057,106.406,106.6881,116991.0
2020-06-19 13:40:00,121.0,121.0,120.2,120.27,63457.0,106.6793,106.6793,105.974,106.0357,63457.0
2020-06-19 13:50:00,120.29,120.35,120.1,120.13,59079.0,106.0533,106.1062,105.8858,105.9122,59079.0
2020-06-19 14:00:00,120.13,120.52,119.77,120.19,147971.0,105.9122,106.2561,105.5949,105.9651,147971.0
2020-06-19 14:10:00,120.18,120.59,120.06,120.44,100962.0,105.9563,106.3178,105.8505,106.1856,100962.0
2020-06-19 14:20:00,120.49,120.92,120.45,120.85,104419.0,106.2296,106.6088,106.1944,106.547,104419.0
2020-06-19 14:30:00,120.84,120.85,120.48,120.67,78333.0,106.5382,106.547,106.2208,106.3883,78333.0
2020-06-19 14:40:00,120.68,120.77,120.5,120.65,71865.0,106.3972,106.4765,106.2385,106.3707,71865.0
2020-06-19 14:50:00,120.66,120.7,120.32,120.36,82977.0,106.3795,106.4148,106.0798,106.115,82977.0
2020-06-19 15:00:00,120.34,120.68,120.25,120.35,114272.0,106.0974,106.3972,106.018,106.1062,114272.0
2020-06-19 15:10:00,120.34,121.03,120.2,121.02,106720.0,106.0974,106.7057,105.974,106.6969,106720.0
2020-06-19 15:20:00,121.03,121.16,120.77,120.78,132887.0,106.7057,106.8203,106.4765,106.4853,132887.0
2020-06-19 15:30:00,120.78,121.07,120.58,120.64,159617.0,106.4853,106.741,106.309,106.3619,159617.0
2020-06-19 15:40:00,120.65,120.73,120.08,120.71,260537.0,106.3707,106.4412,105.8682,106.4236,260537.0
2020-06-19 15:50:00,120.69,121.25,120.42,120.46,605612.0,106.406,106.8997,106.1679,106.2032,605612.0
2020-06-22 09:30:00,120.5,120.57,119.51,120.02,153549.0,106.2385,106.3002,105.3656,105.8153,153549.0
2020-06-22 09:40:00,120.03,120.34,119.7,120.0,96590.0,105.8241,106.0974,105.5331,105.7976,96590.0
2020-06-22 09:50:00,120.03,120.09,119.51,119.55,65526.0,105.8241,105.877,105.3656,105.4009,65526.0
2020-06-22 10:00:00,119.51,119.86,119.1,119.73,113501.0,105.3656,105.6742,105.0042,105.5596,113501.0
2020-06-22 10:10:00,119.69,119.97,119.55,119.91,60549.0,105.5243,105.7712,105.4009,105.7183,60549.0
2020-06-22 10:20:00,119.92,120.37,119.86,120.36,62936.0,105.7271,106.1238,105.6742,106.115,62936.0
2020-06-22 10:30:00,120.37,120.44,120.08,120.27,47271.0,106.1238,106.1856,105.8682,106.0357,47271.0
2020-06-22 10:40:00,120.29,120.29,120.04,120.04,66057.0,106.0533,106.0533,105.8329,105.8329,66057.0
2020-06-22 10:50:00,120.0,120.03,119.48,119.63,53581.0,105.7976,105.8241,105.3392,105.4714,53581.0
2020-06-22 11:00:00,119.63,120.32,119.53,120.27,44359.0,105.4714,106.0798,105.3833,106.0357,44359.0
2020-06-22 11:10:00,120.29,120.66,120.27,120.51,43263.0,106.0533,106.3795,106.0357,106.2473,43263.0
2020-06-22 11:20:00,120.49,120.92,120.49,120.71,38710.0,106.2296,106.6088,106.2296,106.4236,38710.0
2020-06-22 11:30:00,120.74,120.96,120.67,120.88,41861.0,106.4501,106.644,106.3883,106.5735,41861.0
2020-06-22 11:40:00,120.87,120.99,120.77,120.93,32037.0,106.5647,106.6705,106.4765,106.6176,32037.0
2020-06-22 11:50:00,120.96,121.08,120.83,120.89,33178.0,106.644,106.7498,106.5294,106.5823,33178.0
2020-06-22 12:00:00,120.93,121.42,120.93,121.25,49979.0,106.6176,107.0496,106.6176,106.8997,49979.0
2020-06-22 12:10:00,121.25,121.7,121.2,121.69,51832.0,106.8997,107.2964,106.8556,107.2876,51832.0
2020-06-22 12:20:00,121.67,121.68,121.48,121.65,44974.0,107.27,107.2788,107.1025,107.2524,44974.0
2020-06-22 12:30:00,121.65,121.73,121.51,121.61,32989.0,107.2524,107.3229,107.1289,107.2171,32989.0
2020-06-22 12:40:00,121.61,122.18,121.57,122.1,81013.0,107.2171,107.7196,107.1818,107.6491,81013.0
2020-06-22 12:50:00,122.09,122.11,121.89,122.01,51036.0,107.6403,107.6579,107.4639,107.5697,51036.0
2020-06-22 13:00:00,122.02,122.33,122.01,122.32,55682.0,107.5786,107.8519,107.5697,107.8431,55682.0
2020-06-22 13:10:00,122.33,122.47,122.21,122.46,56614.0,107.8519,107.9753,107.7461,107.9665,56614.0
2020-06-22 13:20:00,122.46,122.56,122.24,122.25,64874.0,107.9665,108.0547,107.7725,107.7813,64874.0
2020-06-22 13:30:00,122.23,122.68,122.23,122.59,64766.0,107.7637,108.1604,107.7637,108.0811,64766.0
2020-06-22 13:40:00,122.61,123.06,122.61,122.95,184624.0,108.0987,108.4955,108.0987,108.3985,184624.0
2020-06-22 13:50:00,122.94,123.07,122.72,122.75,71830.0,108.3897,108.5043,108.1957,108.2222,71830.0
2020-06-22 14:00:00,122.72,122.72,122.4,122.53,52980.0,108.1957,108.1957,107.9136,108.0282,52980.0
2020-06-22 14:10:00,122.54,122.72,122.52,122.66,45928.0,108.037,108.1957,108.0194,108.1428,45928.0
2020-06-22 14:20:00,122.67,122.86,122.56,122.84,54983.0,108.1516,108.3191,108.0547,108.3015,54983.0
2020-06-22 14:30:00,122.83,122.91,122.62,122.72,39752.0,108.2927,108.3632,108.1076,108.1957,39752.0
2020-06-22 14:40:00,122.71,122.78,122.57,122.73,47737.0,108.1869,108.2486,108.0635,108.2045,47737.0
2020-06-22 14:50:00,122.72,123.11,122.71,122.95,65072.0,108.1957,108.5396,108.1869,108.3985,65072.0
2020-06-22 15:00:00,122.95,122.99,122.86,122.92,36160.0,108.3985,108.4338,108.3191,108.372,36160.0
2020-06-22 15:10:00,122.91,123.01,122.54,122.6,76993.0,108.3632,108.4514,108.037,108.0899,76993.0
2020-06-22 15:20:00,122.59,122.59,122.36,122.45,66733.0,108.0811,108.0811,107.8783,107.9577,66733.0
2020-06-22 15:30:00,122.46,122.58,122.42,122.51,93981.0,107.9665,108.0723,107.9312,108.0106,93981.0
2020-06-22 15:40:00,122.51,122.65,122.3,122.32,122389.0,108.0106,108.134,107.8254,107.8431,122389.0
2020-06-22 15:50:00,122.3,122.73,122.28,122.43,273192.0,107.8254,108.2045,107.8078,107.94,273192.0
2020-06-23 09:30:00,123.03,123.38,122.96,123.25,167443.0,108.469,108.7776,108.4073,108.663,167443.0
2020-06-23 09:40:00,123.23,124.43,123.16,124.36,169704.0,108.6454,109.7033,108.5836,109.6416,169704.0
2020-06-23 09:50:00,124.4,124.4,123.69,123.96,147583.0,109.6769,109.6769,109.0509,109.289,147583.0
2020-06-23 10:00:00,123.97,124.14,123.46,123.59,86537.0,109.2978,109.4477,108.8481,108.9627,86537.0
2020-06-23 10:10:00,123.63,123.94,123.61,123.8,77432.0,108.998,109.2713,108.9804,109.1479,77432.0
2020-06-23 10:20:00,123.81,123.87,123.54,123.71,51939.0,109.1567,109.2096,108.9187,109.0685,51939.0
2020-06-23 10:30:00,123.72,123.84,123.44,123.45,86019.0,109.0774,109.1832,108.8305,108.8393,86019.0
2020-06-23 10:40:00,123.44,123.52,123.04,123.17,106463.0,108.8305,108.901,108.4778,108.5925,106463.0
2020-06-23 10:50:00,123.19,123.27,123.04,123.22,54228.0,108.6101,108.6806,108.4778,108.6365,54228.0
2020-06-23 11:00:00,123.22,123.44,123.15,123.2,66544.0,108.6365,108.8305,108.5748,108.6189,66544.0
2020-06-23 11:10:00,123.19,123.21,122.9,122.92,55983.0,108.6101,108.6277,108.3544,108.372,55983.0
2020-06-23 11:20:00,122.9,123.14,122.8,123.03,63267.0,108.3544,108.566,108.2662,108.469,63267.0
2020-06-23 11:30:00,123.03,123.23,123.01,123.04,46211.0,108.469,108.6454,108.4514,108.4778,46211.0
2020-06-23 11:40:00,123.04,123.07,122.84,122.86,33457.0,108.4778,108.5043,108.3015,108.3191,33457.0
2020-06-23 11:50:00,122.84,122.92,122.64,122.89,57567.0,108.3015,108.372,108.1252,108.3456,57567.0
2020-06-23 12:00:00,122.91,123.1,122.85,122.93,54227.0,108.3632,108.5307,108.3103,108.3809,54227.0
2020-06-23 12:10:00,122.95,123.03,122.69,122.75,34649.0,108.3985,108.469,108.1693,108.2222,34649.0
2020-06-23 12:20:00,122.74,122.92,122.61,122.92,48136.0,108.2133,108.372,108.0987,108.372,48136.0
2020-06-23 12:30:00,122.9,122.93,122.51,122.53,41836.0,108.3544,108.3809,108.0106,108.0282,41836.0
2020-06-23 12:40:00,122.53,122.58,122.41,122.51,34652.0,108.0282,108.0723,107.9224,108.0106,34652.0
2020-06-23 12:50:00,122.51,122.62,122.43,122.56,40814.0,108.0106,108.1076,107.94,108.0547,40814.0
2020-06-23 13:00:00,122.56,122.74,122.55,122.73,30141.0,108.0547,108.2133,108.0458,108.2045,30141.0
2020-06-23 13:10:00,122.71,122.73,122.43,122.51,50557.0,108.1869,108.2045,107.94,108.0106,50557.0
2020-06-23 13:20:00,122.54,123.08,122.52,122.98,93900.0,108.037,108.5131,108.0194,108.4249,93900.0
2020-06-23 13:30:00,122.99,123.18,122.77,123.15,61842.0,108.4338,108.6013,108.2398,108.5748,61842.0
2020-06-23 13:40:00,123.15,123.16,122.98,123.02,67611.0,108.5748,108.5836,108.4249,108.4602,67611.0
2020-06-23 13:50:00,123.0,123.02,122.43,122.47,123728.0,108.4426,108.4602,107.94,107.9753,123728.0
2020-06-23 14:00:00,122.48,122.5,122.25,122.33,74494.0,107.9841,108.0018,107.7813,107.8519,74494.0
2020-06-23 14:10:00,122.33,122.5,122.25,122.35,69402.0,107.8519,108.0018,107.7813,107.8695,69402.0
2020-06-23 14:20:00,122.35,122.47,122.31,122.37,43866.0,107.8695,107.9753,107.8342,107.8871,43866.0
2020-06-23 14:30:00,122.4,122.43,122.07,122.1,71868.0,107.9136,107.94,107.6226,107.6491,71868.0
2020-06-23 14:40:00,122.08,122.28,121.96,121.99,95965.0,107.6315,107.8078,107.5257,107.5521,95965.0
2020-06-23 14:50:00,121.99,122.01,121.86,121.88,77046.0,107.5521,107.5697,107.4375,107.4551,77046.0
2020-06-23 15:00:00,121.87,122.04,121.78,121.94,67269.0,107.4463,107.5962,107.367,107.508,67269.0
2020-06-23 15:10:00,121.94,122.17,121.84,122.13,76094.0,107.508,107.7108,107.4199,107.6755,76094.0
2020-06-23 15:20:00,122.12,122.12,121.7,121.73,51973.0,107.6667,107.6667,107.2964,107.3229,51973.0
2020-06-23 15:30:00,121.74,122.02,121.61,121.91,71793.0,107.3317,107.5786,107.2171,107.4816,71793.0
2020-06-23 15:40:00,121.91,121.96,121.58,121.71,100333.0,107.4816,107.5257,107.1906,107.3053,100333.0
2020-06-23 15:50:00,121.68,121.75,121.26,121.48,273171.0,107.2788,107.3405,106.9085,107.1025,273171.0
2020-06-24 09:30:00,121.17,121.97,121.0,121.94,75207.0,106.8292,107.5345,106.6793,107.508,75207.0
2020-06-24 09:40:00,121.94,121.99,121.3,121.3,63018.0,107.508,107.5521,106.9438,106.9438,63018.0
2020-06-24 09:50:00,121.36,121.4,120.75,120.83,89843.0,106.9967,107.0319,106.4589,106.5294,89843.0
2020-06-24 10:00:00,120.79,120.99,120.36,120.48,89149.0,106.4941,106.6705,106.115,106.2208,89149.0
2020-06-24 10:10:00,120.45,120.7,120.31,120.45,40869.0,106.1944,106.4148,106.0709,106.1944,40869.0
2020-06-24 10:20:00,120.43,120.78,120.35,120.64,41468.0,106.1767,106.4853,106.1062,106.3619,41468.0
2020-06-24 10:30:00,120.64,120.74,120.26,120.46,44788.0,106.3619,106.4501,106.0269,106.2032,44788.0
2020-06-24 10:40:00,120.47,120.49,120.28,120.4,51730.0,106.212,106.2296,106.0445,106.1503,51730.0
2020-06-24 10:50:00,120.41,120.58,120.26,120.27,58495.0,106.1591,106.309,106.0269,106.0357,58495.0
2020-06-24 11:00:00,120.26,120.51,120.2,120.28,56506.0,106.0269,106.2473,105.974,106.0445,56506.0
2020-06-24 11:10:00,120.28,120.38,119.9,119.91,85629.0,106.0445,106.1327,105.7095,105.7183,85629.0
2020-06-24 11:20:00,119.91,120.38,119.86,120.26,58095.0,105.7183,106.1327,105.6742,106.0269,58095.0
2020-06-24 11:30:00,120.27,120.41,120.02,120.09,42190.0,106.0357,106.1591,105.8153,105.877,42190.0
2020-06-24 11:40:00,120.09,120.13,119.41,119.47,96896.0,105.877,105.9122,105.2775,105.3304,96896.0
2020-06-24 11:50:00,119.49,119.84,119.37,119.84,50257.0,105.348,105.6566,105.2422,105.6566,50257.0
2020-06-24 12:00:00,119.81,119.81,118.91,119.33,243041.0,105.6301,105.6301,104.8366,105.2069,243041.0
2020-06-24 12:10:00,119.35,119.51,119.14,119.51,35294.0,105.2246,105.3656,105.0394,105.3656,35294.0
2020-06-24 12:20:00,119.48,119.55,119.19,119.27,37921.0,105.3392,105.4009,105.0835,105.154,37921.0
2020-06-24 12:30:00,119.28,119.41,119.14,119.25,34368.0,105.1628,105.2775,105.0394,105.1364,34368.0
2020-06-24 12:40:00,119.24,119.5,119.14,119.14,41774.0,105.1276,105.3568,105.0394,105.0394,41774.0
2020-06-24 12:50:00,119.14,119.3,119.0,119.28,41429.0,105.0394,105.1805,104.916,105.1628,41429.0
2020-06-24 13:00:00,119.26,119.33,119.09,119.11,47749.0,105.1452,105.2069,104.9953,105.013,47749.0
2020-06-24 13:10:00,119.14,119.24,118.93,119.13,43640.0,105.0394,105.1276,104.8543,105.0306,43640.0
2020-06-24 13:20:00,119.12,119.14,118.8,118.86,58694.0,105.0218,105.0394,104.7397,104.7926,58694.0
2020-06-24 13:30:00,118.85,118.98,118.75,118.92,54713.0,104.7837,104.8984,104.6956,104.8455,54713.0
2020-06-24 13:40:00,118.95,119.01,118.71,118.97,33606.0,104.8719,104.9248,104.6603,104.8895,33606.0
2020-06-24 13:50:00,118.96,118.99,118.63,118.99,47147.0,104.8807,104.9072,104.5898,104.9072,47147.0
2020-06-24 14:00:00,119.0,119.09,118.74,119.08,38201.0,104.916,104.9953,104.6868,104.9865,38201.0
2020-06-24 14:10:00,119.09,119.15,118.91,119.06,40103.0,104.9953,105.0482,104.8366,104.9689,40103.0
2020-06-24 14:20:00,119.08,119.37,119.06,119.32,34972.0,104.9865,105.2422,104.9689,105.1981,34972.0
2020-06-24 14:30:00,119.33,119.41,119.2,119.32,28601.0,105.2069,105.2775,105.0923,105.1981,28601.0
2020-06-24 14:40:00,119.32,119.39,119.07,119.25,35931.0,105.1981,105.2598,104.9777,105.1364,35931.0
2020-06-24 14:50:00,119.26,119.34,119.04,119.1,30066.0,105.1452,105.2157,104.9513,105.0042,30066.0
2020-06-24 15:00:00,119.13,119.39,119.13,119.25,31977.0,105.0306,105.2598,105.0306,105.1364,31977.0
2020-06-24 15:10:00,119.26,119.95,119.18,119.89,42078.0,105.1452,105.7536,105.0747,105.7007,42078.0
2020-06-24 15:20:00,119.9,119.95,119.64,119.71,38833.0,105.7095,105.7536,105.4802,105.542,38833.0
2020-06-24 15:30:00,119.71,119.87,119.53,119.7,56364.0,105.542,105.683,105.3833,105.5331,56364.0
2020-06-24 15:40:00,119.7,120.25,119.7,120.09,146353.0,105.5331,106.018,105.5331,105.877,146353.0
2020-06-24 15:50:00,120.16,120.18,119.64,119.75,292410.0,105.9387,105.9563,105.4802,105.5772,292410.0
2020-06-25 09:30:00,119.39,119.67,118.8,119.52,104908.0,105.2598,105.5067,104.7397,105.3744,104908.0
2020-06-25 09:40:00,119.36,119.37,118.56,118.61,41302.0,105.2334,105.2422,104.5281,104.5721,41302.0
2020-06-25 09:50:00,118.56,119.12,118.45,119.11,44231.0,104.5281,105.0218,104.4311,105.013,44231.0
2020-06-25 10:00:00,119.14,119.27,118.93,119.01,62031.0,105.0394,105.154,104.8543,104.9248,62031.0
2020-06-25 10:10:00,119.03,119.26,118.81,118.96,50471.0,104.9424,105.1452,104.7485,104.8807,50471.0
2020-06-25 10:20:00,118.99,119.34,118.98,119.21,31227.0,104.9072,105.2157,104.8984,105.1011,31227.0
2020-06-25 10:30:00,119.22,119.32,119.03,119.18,26793.0,105.11,105.1981,104.9424,105.0747,26793.0
2020-06-25 10:40:00,119.15,119.19,118.9,118.97,36001.0,105.0482,105.0835,104.8278,104.8895,36001.0
2020-06-25 10:50:00,118.92,119.06,118.76,118.91,58980.0,104.8455,104.9689,104.7044,104.8366,58980.0
2020-06-25 11:00:00,118.93,118.93,118.29,118.4,64255.0,104.8543,104.8543,104.29,104.387,64255.0
2020-06-25 11:10:00,118.4,118.91,118.35,118.91,47879.0,104.387,104.8366,104.3429,104.8366,47879.0
2020-06-25 11:20:00,118.9,119.02,118.84,118.97,24870.0,104.8278,104.9336,104.7749,104.8895,24870.0
2020-06-25 11:30:00,118.99,119.03,118.61,118.94,51346.0,104.9072,104.9424,104.5721,104.8631,51346.0
2020-06-25 11:40:00,118.88,119.04,118.78,119.03,17612.0,104.8102,104.9513,104.722,104.9424,17612.0
2020-06-25 11:50:00,119.01,119.37,119.01,119.36,24173.0,104.9248,105.2422,104.9248,105.2334,24173.0
2020-06-25 12:00:00,119.36,119.65,119.34,119.5,42013.0,105.2334,105.4891,105.2157,105.3568,42013.0
2020-06-25 12:10:00,119.49,119.57,119.35,119.55,21128.0,105.348,105.4185,105.2246,105.4009,21128.0
2020-06-25 12:20:00,119.55,119.59,119.42,119.54,27796.0,105.4009,105.4362,105.2863,105.3921,27796.0
2020-06-25 12:30:00,119.55,119.63,119.41,119.53,25560.0,105.4009,105.4714,105.2775,105.3833,25560.0
2020-06-25 12:40:00,119.53,119.75,119.5,119.61,25073.0,105.3833,105.5772,105.3568,105.4538,25073.0
2020-06-25 12:50:00,119.58,119.6,119.46,119.53,25937.0,105.4273,105.445,105.3215,105.3833,25937.0
2020-06-25 13:00:00,119.52,119.53,119.16,119.44,26513.0,105.3744,105.3833,105.0571,105.3039,26513.0
2020-06-25 13:10:00,119.47,119.57,119.44,119.53,25200.0,105.3304,105.4185,105.3039,105.3833,25200.0
2020-06-25 13:20:00,119.53,119.71,119.38,119.47,36931.0,105.3833,105.542,105.251,105.3304,36931.0
2020-06-25 13:30:00,119.46,119.48,119.24,119.47,25014.0,105.3215,105.3392,105.1276,105.3304,25014.0
2020-06-25 13:40:00,119.44,119.46,119.31,119.37,18179.0,105.3039,105.3215,105.1893,105.2422,18179.0
2020-06-25 13:50:00,119.37,119.47,119.36,119.45,29965.0,105.2422,105.3304,105.2334,105.3127,29965.0
2020-06-25 14:00:00,119.46,119.47,119.27,119.34,29375.0,105.3215,105.3304,105.154,105.2157,29375.0
2020-06-25 14:10:00,119.31,119.4,119.23,119.23,26332.0,105.1893,105.2686,105.1188,105.1188,26332.0
2020-06-25 14:20:00,119.21,119.21,118.88,119.01,35490.0,105.1011,105.1011,104.8102,104.9248,35490.0
2020-06-25 14:30:00,118.99,119.0,118.64,118.77,74331.0,104.9072,104.916,104.5986,104.7132,74331.0
2020-06-25 14:40:00,118.75,118.77,118.58,118.68,57934.0,104.6956,104.7132,104.5457,104.6339,57934.0
2020-06-25 14:50:00,118.69,119.03,118.66,118.81,39433.0,104.6427,104.9424,104.6162,104.7485,39433.0
2020-06-25 15:00:00,118.8,119.49,118.75,119.33,45359.0,104.7397,105.348,104.6956,105.2069,45359.0
2020-06-25 15:10:00,119.34,119.58,119.34,119.55,47868.0,105.2157,105.4273,105.2157,105.4009,47868.0
2020-06-25 15:20:00,119.55,119.68,119.49,119.6,39983.0,105.4009,105.5155,105.348,105.445,39983.0
2020-06-25 15:30:00,119.59,119.77,119.5,119.65,70801.0,105.4362,105.5949,105.3568,105.4891,70801.0
2020-06-25 15:40:00,119.65,119.77,119.45,119.49,81403.0,105.4891,105.5949,105.3127,105.348,81403.0
2020-06-25 15:50:00,119.51,119.95,119.47,119.81,216116.0,105.3656,105.7536,105.3304,105.6301,216116.0
2020-06-26 09:30:00,120.0,120.48,119.64,120.11,94738.0,105.7976,106.2208,105.4802,105.8946,94738.0
2020-06-26 09:40:00,120.09,120.62,119.96,120.52,60400.0,105.877,106.3443,105.7624,106.2561,60400.0
2020-06-26 09:50:00,120.52,120.65,120.33,120.45,47087.0,106.2561,106.3707,106.0886,106.1944,47087.0
2020-06-26 10:00:00,120.4,120.6,120.34,120.41,43145.0,106.1503,106.3266,106.0974,106.1591,43145.0
2020-06-26 10:10:00,120.42,120.42,119.36,119.8,76849.0,106.1679,106.1679,105.2334,105.6213,76849.0
2020-06-26 10:20:00,119.8,119.82,119.49,119.76,36220.0,105.6213,105.6389,105.348,105.586,36220.0
2020-06-26 10:30:00,119.74,119.95,119.13,119.46,49638.0,105.5684,105.7536,105.0306,105.3215,49638.0
2020-06-26 10:40:00,119.39,119.64,119.35,119.41,41155.0,105.2598,105.4802,105.2246,105.2775,41155.0
2020-06-26 10:50:00,119.4,119.59,119.32,119.43,77921.0,105.2686,105.4362,105.1981,105.2951,77921.0
2020-06-26 11:00:00,119.44,119.8,119.37,119.7,30896.0,105.3039,105.6213,105.2422,105.5331,30896.0
2020-06-26 11:10:00,119.68,119.68,119.45,119.5,28101.0,105.5155,105.5155,105.3127,105.3568,28101.0
2020-06-26 11:20:00,119.49,119.67,119.44,119.53,70205.0,105.348,105.5067,105.3039,105.3833,70205.0
2020-06-26 11:30:00,119.52,119.63,119.19,119.5,28460.0,105.3744,105.4714,105.0835,105.3568,28460.0
2020-06-26 11:40:00,119.45,119.54,119.26,119.53,25447.0,105.3127,105.3921,105.1452,105.3833,25447.0
2020-06-26 11:50:00,119.53,119.8,119.41,119.76,36754.0,105.3833,105.6213,105.2775,105.586,36754.0
2020-06-26 12:00:00,119.75,119.87,119.49,119.53,45533.0,105.5772,105.683,105.348,105.3833,45533.0
2020-06-26 12:10:00,119.51,119.61,119.11,119.11,78462.0,105.3656,105.4538,105.013,105.013,78462.0
2020-06-26 12:20:00,119.13,119.28,118.91,119.22,51093.0,105.0306,105.1628,104.8366,105.11,51093.0
2020-06-26 12:30:00,119.19,119.31,119.09,119.31,37308.0,105.0835,105.1893,104.9953,105.1893,37308.0
2020-06-26 12:40:00,119.22,119.4,119.04,119.27,71547.0,105.11,105.2686,104.9513,105.154,71547.0
2020-06-26 12:50:00,119.27,119.53,119.22,119.46,28166.0,105.154,105.3833,105.11,105.3215,28166.0
2020-06-26 13:00:00,119.45,119.59,119.34,119.53,23116.0,105.3127,105.4362,105.2157,105.3833,23116.0
2020-06-26 13:10:00,119.51,119.53,119.27,119.32,33718.0,105.3656,105.3833,105.154,105.1981,33718.0
2020-06-26 13:20:00,119.32,119.42,119.23,119.28,28793.0,105.1981,105.2863,105.1188,105.1628,28793.0
2020-06-26 13:30:00,119.32,119.42,119.18,119.33,29958.0,105.1981,105.2863,105.0747,105.2069,29958.0
2020-06-26 13:40:00,119.33,119.33,118.85,118.88,50042.0,105.2069,105.2069,104.7837,104.8102,50042.0
2020-06-26 13:50:00,118.87,118.89,118.47,118.48,43830.0,104.8014,104.819,104.4487,104.4575,43830.0
2020-06-26 14:00:00,118.47,118.57,118.16,118.18,62677.0,104.4487,104.5369,104.1754,104.193,62677.0
2020-06-26 14:10:00,118.18,118.26,117.9,117.95,82862.0,104.193,104.2636,103.9462,103.9903,82862.0
2020-06-26 14:20:00,117.95,118.08,117.73,117.77,51173.0,103.9903,104.1049,103.7963,103.8316,51173.0
2020-06-26 14:30:00,117.77,117.81,117.55,117.58,55571.0,103.8316,103.8668,103.6376,103.664,55571.0
2020-06-26 14:40:00,117.59,117.71,117.13,117.14,2024778.0,103.6729,103.7787,103.2673,103.2761,2024778.0
2020-06-26 14:50:00,117.15,117.71,117.13,117.46,94186.0,103.2849,103.7787,103.2673,103.5583,94186.0
2020-06-26 15:00:00,117.45,117.54,116.97,117.11,64157.0,103.5494,103.6288,103.1262,103.2497,64157.0
2020-06-26 15:10:00,117.1,117.34,116.97,117.0,66736.0,103.2409,103.4525,103.1262,103.1527,66736.0
2020-06-26 15:20:00,116.99,117.22,116.75,117.2,95722.0,103.1439,103.3467,102.9323,103.329,95722.0
2020-06-26 15:30:00,117.2,117.27,116.99,117.19,87973.0,103.329,103.3907,103.1439,103.3202,87973.0
2020-06-26 15:40:00,117.18,117.83,117.14,117.47,159279.0,103.3114,103.8845,103.2761,103.5671,159279.0
2020-06-26 15:50:00,117.48,117.48,116.98,117.0,489434.0,103.5759,103.5759,103.1351,103.1527,489434.0
2020-06-29 09:30:00,117.49,117.56,116.77,117.54,101346.0,103.5847,103.6464,102.9499,103.6288,101346.0
2020-06-29 09:40:00,117.72,117.76,117.5,117.63,82345.0,103.7875,103.8227,103.5935,103.7081,82345.0
2020-06-29 09:50:00,117.63,117.96,117.28,117.89,129069.0,103.7081,103.9991,103.3996,103.9374,129069.0
2020-06-29 10:00:00,117.94,118.28,117.65,118.25,265248.0,103.9814,104.2812,103.7258,104.2548,265248.0
2020-06-29 10:10:00,118.2,118.89,118.15,118.77,72841.0,104.2107,104.819,104.1666,104.7132,72841.0
2020-06-29 10:20:00,118.79,118.99,118.68,118.77,62319.0,104.7308,104.9072,104.6339,104.7132,62319.0
2020-06-29 10:30:00,118.78,119.12,118.73,119.03,52876.0,104.722,105.0218,104.6779,104.9424,52876.0
2020-06-29 10:40:00,119.0,119.28,118.91,119.15,55173.0,104.916,105.1628,104.8366,105.0482,55173.0
2020-06-29 10:50:00,119.11,119.28,118.5,118.52,54879.0,105.013,105.1628,104.4752,104.4928,54879.0
2020-06-29 11:00:00,118.52,118.75,118.49,118.66,46876.0,104.4928,104.6956,104.4663,104.6162,46876.0
2020-06-29 11:10:00,118.65,119.05,118.6,119.02,37300.0,104.6074,104.9601,104.5633,104.9336,37300.0
2020-06-29 11:20:00,119.01,119.11,118.93,118.97,32541.0,104.9248,105.013,104.8543,104.8895,32541.0
2020-06-29 11:30:00,119.0,119.0,118.66,118.66,48580.0,104.916,104.916,104.6162,104.6162,48580.0
2020-06-29 11:40:00,118.67,118.78,118.6,118.74,31887.0,104.625,104.722,104.5633,104.6868,31887.0
2020-06-29 11:50:00,118.77,118.77,118.34,118.37,66308.0,104.7132,104.7132,104.3341,104.3606,66308.0
2020-06-29 12:00:00,118.4,118.5,118.23,118.24,27564.0,104.387,104.4752,104.2371,104.2459,27564.0
2020-06-29 12:10:00,118.24,118.46,118.24,118.44,34241.0,104.2459,104.4399,104.2459,104.4223,34241.0
2020-06-29 12:20:00,118.47,118.52,118.32,118.39,24302.0,104.4487,104.4928,104.3165,104.3782,24302.0
2020-06-29 12:30:00,118.37,118.62,118.35,118.57,29478.0,104.3606,104.581,104.3429,104.5369,29478.0
2020-06-29 12:40:00,118.56,118.65,118.43,118.62,26170.0,104.5281,104.6074,104.4134,104.581,26170.0
2020-06-29 12:50:00,118.61,118.62,118.23,118.25,47989.0,104.5721,104.581,104.2371,104.2548,47989.0
2020-06-29 13:00:00,118.26,118.4,118.21,118.39,35941.0,104.2636,104.387,104.2195,104.3782,35941.0
2020-06-29 13:10:00,118.43,118.44,118.23,118.23,23903.0,104.4134,104.4223,104.2371,104.2371,23903.0
2020-06-29 13:20:00,118.22,118.31,118.17,118.28,27289.0,104.2283,104.3077,104.1842,104.2812,27289.0
2020-06-29 13:30:00,118.28,118.35,118.17,118.34,29100.0,104.2812,104.3429,104.1842,104.3341,29100.0
2020-06-29 13:40:00,118.33,118.34,118.21,118.33,25480.0,104.3253,104.3341,104.2195,104.3253,25480.0
2020-06-29 13:50:00,118.35,118.36,118.15,118.25,36877.0,104.3429,104.3517,104.1666,104.2548,36877.0
2020-06-29 14:00:00,118.25,118.28,117.88,117.89,33205.0,104.2548,104.2812,103.9285,103.9374,33205.0
2020-06-29 14:10:00,117.9,117.97,117.84,117.86,38267.0,103.9462,104.0079,103.8933,103.9109,38267.0
2020-06-29 14:20:00,117.85,117.89,117.73,117.76,61351.0,103.9021,103.9374,103.7963,103.8227,61351.0
2020-06-29 14:30:00,117.76,118.0,117.76,118.0,28875.0,103.8227,104.0343,103.8227,104.0343,28875.0
2020-06-29 14:40:00,118.0,118.12,117.87,117.9,64913.0,104.0343,104.1401,103.9197,103.9462,64913.0
2020-06-29 14:50:00,117.91,118.22,117.91,118.19,29106.0,103.955,104.2283,103.955,104.2019,29106.0
2020-06-29 15:00:00,118.2,118.22,117.98,118.0,35758.0,104.2107,104.2283,104.0167,104.0343,35758.0
2020-06-29 15:10:00,117.99,118.12,117.87,117.93,62424.0,104.0255,104.1401,103.9197,103.9726,62424.0
2020-06-29 15:20:00,117.97,117.99,117.85,117.95,39947.0,104.0079,104.0255,103.9021,103.9903,39947.0
2020-06-29 15:30:00,117.94,118.04,117.89,118.0,66274.0,103.9814,104.0696,103.9374,104.0343,66274.0
2020-06-29 15:40:00,118.01,118.1,117.97,118.07,106437.0,104.0432,104.1225,104.0079,104.0961,106437.0
2020-06-29 15:50:00,118.07,118.6,118.0,118.6,247338.0,104.0961,104.5633,104.0343,104.5633,247338.0
2020-06-30 09:30:00,118.88,118.88,118.27,118.53,83047.0,104.8102,104.8102,104.2724,104.5016,83047.0
2020-06-30 09:40:00,118.53,119.17,118.45,119.17,80052.0,104.5016,105.0659,104.4311,105.0659,80052.0
2020-06-30 09:50:00,119.16,119.16,118.67,119.04,50459.0,105.0571,105.0571,104.625,104.9513,50459.0
2020-06-30 10:00:00,119.07,119.43,118.85,119.3,59352.0,104.9777,105.2951,104.7837,105.1805,59352.0
2020-06-30 10:10:00,119.29,119.3,118.85,119.11,43145.0,105.1717,105.1805,104.7837,105.013,43145.0
2020-06-30 10:20:00,119.15,119.43,119.1,119.23,46555.0,105.0482,105.2951,105.0042,105.1188,46555.0
2020-06-30 10:30:00,119.22,119.31,119.01,119.23,20268.0,105.11,105.1893,104.9248,105.1188,20268.0
2020-06-30 10:40:00,119.22,119.49,119.22,119.46,19846.0,105.11,105.348,105.11,105.3215,19846.0
2020-06-30 10:50:00,119.46,119.67,119.37,119.46,41312.0,105.3215,105.5067,105.2422,105.3215,41312.0
2020-06-30 11:00:00,119.45,119.48,119.19,119.26,36047.0,105.3127,105.3392,105.0835,105.1452,36047.0
2020-06-30 11:10:00,119.28,119.75,119.23,119.73,41177.0,105.1628,105.5772,105.1188,105.5596,41177.0
2020-06-30 11:20:00,119.73,119.85,119.66,119.75,28890.0,105.5596,105.6654,105.4979,105.5772,28890.0
2020-06-30 11:30:00,119.75,119.78,119.44,119.5,20509.0,105.5772,105.6037,105.3039,105.3568,20509.0
2020-06-30 11:40:00,119.5,119.53,119.26,119.29,20399.0,105.3568,105.3833,105.1452,105.1717,20399.0
2020-06-30 11:50:00,119.3,119.39,119.28,119.32,20368.0,105.1805,105.2598,105.1628,105.1981,20368.0
2020-06-30 12:00:00,119.33,119.34,119.13,119.29,33062.0,105.2069,105.2157,105.0306,105.1717,33062.0
2020-06-30 12:10:00,119.29,119.52,119.27,119.49,33321.0,105.1717,105.3744,105.154,105.348,33321.0
2020-06-30 12:20:00,119.48,119.5,119.25,119.25,30421.0,105.3392,105.3568,105.1364,105.1364,30421.0
2020-06-30 12:30:00,119.26,119.32,119.1,119.13,34540.0,105.1452,105.1981,105.0042,105.0306,34540.0
2020-06-30 12:40:00,119.12,119.14,118.91,119.04,24685.0,105.0218,105.0394,104.8366,104.9513,24685.0
2020-06-30 12:50:00,119.03,119.11,118.94,118.98,33363.0,104.9424,105.013,104.8631,104.8984,33363.0
2020-06-30 13:00:00,119.0,119.13,118.98,119.01,19543.0,104.916,105.0306,104.8984,104.9248,19543.0
2020-06-30 13:10:00,118.99,119.02,118.86,118.92,21206.0,104.9072,104.9336,104.7926,104.8455,21206.0
2020-06-30 13:20:00,118.91,118.97,118.87,118.96,38807.0,104.8366,104.8895,104.8014,104.8807,38807.0
2020-06-30 13:30:00,118.97,118.97,118.78,118.91,40796.0,104.8895,104.8895,104.722,104.8366,40796.0
2020-06-30 13:40:00,118.91,118.94,118.79,118.92,23879.0,104.8366,104.8631,104.7308,104.8455,23879.0
2020-06-30 13:50:00,118.92,118.97,118.81,118.92,45759.0,104.8455,104.8895,104.7485,104.8455,45759.0
2020-06-30 14:00:00,118.93,118.94,118.76,118.82,38174.0,104.8543,104.8631,104.7044,104.7573,38174.0
2020-06-30 14:10:00,118.81,118.81,118.52,118.58,39540.0,104.7485,104.7485,104.4928,104.5457,39540.0
2020-06-30 14:20:00,118.57,118.85,118.57,118.83,25920.0,104.5369,104.7837,104.5369,104.7661,25920.0
2020-06-30 14:30:00,118.83,119.04,118.8,118.97,33062.0,104.7661,104.9513,104.7397,104.8895,33062.0
2020-06-30 14:40:00,119.0,119.06,118.92,118.92,27160.0,104.916,104.9689,104.8455,104.8455,27160.0
2020-06-30 14:50:00,118.92,118.94,118.75,118.85,30063.0,104.8455,104.8631,104.6956,104.7837,30063.0
2020-06-30 15:00:00,118.9,118.92,118.75,118.79,27656.0,104.8278,104.8455,104.6956,104.7308,27656.0
2020-06-30 15:10:00,118.8,118.97,118.78,118.94,36120.0,104.7397,104.8895,104.722,104.8631,36120.0
2020-06-30 15:20:00,118.94,119.24,118.93,119.13,40839.0,104.8631,105.1276,104.8543,105.0306,40839.0
2020-06-30 15:30:00,119.13,119.7,119.11,119.7,95910.0,105.0306,105.5331,105.013,105.5331,95910.0
2020-06-30 15:40:00,119.71,119.92,119.65,119.87,119788.0,105.542,105.7271,105.4891,105.683,119788.0
2020-06-30 15:50:00,119.87,120.44,119.77,119.83,360940.0,105.683,106.1856,105.5949,105.6478,360940.0
2020-07-01 09:30:00,119.91,120.09,119.47,119.88,141972.0,105.7183,105.877,105.3304,105.6918,141972.0
2020-07-01 09:40:00,119.99,120.36,119.96,120.12,89109.0,105.7888,106.115,105.7624,105.9034,89109.0
2020-07-01 09:50:00,120.09,120.1,119.37,119.59,117758.0,105.877,105.8858,105.2422,105.4362,117758.0
2020-07-01 10:00:00,119.6,120.01,119.4,119.96,61098.0,105.445,105.8065,105.2686,105.7624,61098.0
2020-07-01 10:10:00,119.96,119.99,119.72,119.8,67011.0,105.7624,105.7888,105.5508,105.6213,67011.0
2020-07-01 10:20:00,119.83,119.98,119.66,119.89,42349.0,105.6478,105.78,105.4979,105.7007,42349.0
2020-07-01 10:30:00,119.87,120.05,119.8,119.95,24303.0,105.683,105.8417,105.6213,105.7536,24303.0
2020-07-01 10:40:00,119.93,119.98,119.61,119.69,49027.0,105.7359,105.78,105.4538,105.5243,49027.0
2020-07-01 10:50:00,119.69,119.73,119.51,119.65,27363.0,105.5243,105.5596,105.3656,105.4891,27363.0
2020-07-01 11:00:00,119.67,119.71,119.5,119.57,23767.0,105.5067,105.542,105.3568,105.4185,23767.0
2020-07-01 11:10:00,119.57,119.76,119.39,119.48,51498.0,105.4185,105.586,105.2598,105.3392,51498.0
2020-07-01 11:20:00,119.47,119.47,119.08,119.13,49442.0,105.3304,105.3304,104.9865,105.0306,49442.0
2020-07-01 11:30:00,119.14,119.36,119.14,119.27,46126.0,105.0394,105.2334,105.0394,105.154,46126.0
2020-07-01 11:40:00,119.25,119.61,119.22,119.59,17791.0,105.1364,105.4538,105.11,105.4362,17791.0
2020-07-01 11:50:00,119.56,119.62,119.48,119.57,21220.0,105.4097,105.4626,105.3392,105.4185,21220.0
2020-07-01 12:00:00,119.58,119.72,119.58,119.69,15360.0,105.4273,105.5508,105.4273,105.5243,15360.0
2020-07-01 12:10:00,119.71,119.82,119.66,119.77,20380.0,105.542,105.6389,105.4979,105.5949,20380.0
2020-07-01 12:20:00,119.76,119.84,119.6,119.73,23906.0,105.586,105.6566,105.445,105.5596,23906.0
2020-07-01 12:30:00,119.73,119.84,119.65,119.79,26494.0,105.5596,105.6566,105.4891,105.6125,26494.0
2020-07-01 12:40:00,119.78,119.78,119.43,119.43,34841.0,105.6037,105.6037,105.2951,105.2951,34841.0
2020-07-01 12:50:00,119.45,119.53,119.27,119.38,26112.0,105.3127,105.3833,105.154,105.251,26112.0
2020-07-01 13:00:00,119.41,119.63,119.33,119.63,18061.0,105.2775,105.4714,105.2069,105.4714,18061.0
2020-07-01 13:10:00,119.62,119.71,119.58,119.66,22959.0,105.4626,105.542,105.4273,105.4979,22959.0
2020-07-01 13:20:00,119.67,119.95,119.67,119.84,24602.0,105.5067,105.7536,105.5067,105.6566,24602.0
2020-07-01 13:30:00,119.84,119.94,119.83,119.9,19794.0,105.6566,105.7447,105.6478,105.7095,19794.0
2020-07-01 13:40:00,119.92,119.92,119.68,119.73,22496.0,105.7271,105.7271,105.5155,105.5596,22496.0
2020-07-01 13:50:00,119.73,120.03,119.71,120.02,30693.0,105.5596,105.8241,105.542,105.8153,30693.0
2020-07-01 14:00:00,120.03,120.1,119.88,119.97,46283.0,105.8241,105.8858,105.6918,105.7712,46283.0
2020-07-01 14:10:00,119.97,120.0,119.71,119.75,52944.0,105.7712,105.7976,105.542,105.5772,52944.0
2020-07-01 14:20:00,119.75,119.93,119.65,119.84,26077.0,105.5772,105.7359,105.4891,105.6566,26077.0
2020-07-01 14:30:00,119.84,119.93,119.58,119.58,27799.0,105.6566,105.7359,105.4273,105.4273,27799.0
2020-07-01 14:40:00,119.64,119.67,119.35,119.35,30712.0,105.4802,105.5067,105.2246,105.2246,30712.0
2020-07-01 14:50:00,119.35,119.47,119.34,119.43,51994.0,105.2246,105.3304,105.2157,105.2951,51994.0
2020-07-01 15:00:00,119.43,119.57,119.38,119.45,55025.0,105.2951,105.4185,105.251,105.3127,55025.0
2020-07-01 15:10:00,119.44,119.6,119.41,119.44,80987.0,105.3039,105.445,105.2775,105.3039,80987.0
2020-07-01 15:20:00,119.43,119.61,119.4,119.41,52023.0,105.2951,105.4538,105.2686,105.2775,52023.0
2020-07-01 15:30:00,119.4,119.46,119.24,119.29,58473.0,105.2686,105.3215,105.1276,105.1717,58473.0
2020-07-01 15:40:00,119.3,119.36,119.16,119.28,91252.0,105.1805,105.2334,105.0571,105.1628,91252.0
2020-07-01 15:50:00,119.27,119.33,118.83,118.95,259527.0,105.154,105.2069,104.7661,104.8719,259527.0
2020-07-02 09:30:00,119.98,120.02,119.32,119.54,95337.0,105.78,105.8153,105.1981,105.3921,95337.0
2020-07-02 09:40:00,119.51,119.98,119.42,119.93,77980.0,105.3656,105.78,105.2863,105.7359,77980.0
2020-07-02 09:50:00,119.93,120.55,119.81,120.49,79720.0,105.7359,106.2825,105.6301,106.2296,79720.0
2020-07-02 10:00:00,120.51,120.59,120.03,120.05,53890.0,106.2473,106.3178,105.8241,105.8417,53890.0
2020-07-02 10:10:00,120.08,120.26,119.76,119.78,31931.0,105.8682,106.0269,105.586,105.6037,31931.0
2020-07-02 10:20:00,119.73,119.93,119.48,119.5,37830.0,105.5596,105.7359,105.3392,105.3568,37830.0
2020-07-02 10:30:00,119.53,119.88,119.48,119.76,29332.0,105.3833,105.6918,105.3392,105.586,29332.0
2020-07-02 10:40:00,119.77,120.02,119.72,119.78,35186.0,105.5949,105.8153,105.5508,105.6037,35186.0
2020-07-02 10:50:00,119.79,119.84,119.34,119.36,28586.0,105.6125,105.6566,105.2157,105.2334,28586.0
2020-07-02 11:00:00,119.34,119.51,119.22,119.25,20245.0,105.2157,105.3656,105.11,105.1364,20245.0
2020-07-02 11:10:00,119.26,119.5,119.1,119.47,29823.0,105.1452,105.3568,105.0042,105.3304,29823.0
2020-07-02 11:20:00,119.47,119.56,119.42,119.53,31911.0,105.3304,105.4097,105.2863,105.3833,31911.0
2020-07-02 11:30:00,119.53,119.65,119.45,119.5,22692.0,105.3833,105.4891,105.3127,105.3568,22692.0
2020-07-02 11:40:00,119.46,119.63,119.38,119.61,19225.0,105.3215,105.4714,105.251,105.4538,19225.0
2020-07-02 11:50:00,119.6,119.64,119.43,119.46,14537.0,105.445,105.4802,105.2951,105.3215,14537.0
2020-07-02 12:00:00,119.48,119.51,119.33,119.42,28248.0,105.3392,105.3656,105.2069,105.2863,28248.0
2020-07-02 12:10:00,119.44,119.53,119.32,119.36,17944.0,105.3039,105.3833,105.1981,105.2334,17944.0
2020-07-02 12:20:00,119.35,119.58,119.33,119.58,14285.0,105.2246,105.4273,105.2069,105.4273,14285.0
2020-07-02 12:30:00,119.56,119.56,119.26,119.29,19902.0,105.4097,105.4097,105.1452,105.1717,19902.0
2020-07-02 12:40:00,119.27,119.36,119.2,119.28,19277.0,105.154,105.2334,105.0923,105.1628,19277.0
2020-07-02 12:50:00,119.27,119.4,119.21,119.36,31964.0,105.154,105.2686,105.1011,105.2334,31964.0
2020-07-02 13:00:00,119.35,119.36,119.21,119.28,24652.0,105.2246,105.2334,105.1011,105.1628,24652.0
2020-07-02 13:10:00,119.28,119.35,119.21,119.28,113789.0,105.1628,105.2246,105.1011,105.1628,113789.0
2020-07-02 13:20:00,119.27,119.45,119.24,119.41,26969.0,105.154,105.3127,105.1276,105.2775,26969.0
2020-07-02 13:30:00,119.42,119.53,119.33,119.45,55168.0,105.2863,105.3833,105.2069,105.3127,55168.0
2020-07-02 13:40:00,119.46,119.61,119.36,119.59,22569.0,105.3215,105.4538,105.2334,105.4362,22569.0
2020-07-02 13:50:00,119.59,119.61,119.42,119.42,18604.0,105.4362,105.4538,105.2863,105.2863,18604.0
2020-07-02 14:00:00,119.43,119.51,119.36,119.51,27519.0,105.2951,105.3656,105.2334,105.3656,27519.0
2020-07-02 14:10:00,119.51,119.51,119.35,119.38,16055.0,105.3656,105.3656,105.2246,105.251,16055.0
2020-07-02 14:20:00,119.37,119.66,119.33,119.63,30553.0,105.2422,105.4979,105.2069,105.4714,30553.0
2020-07-02 14:30:00,119.65,119.81,119.63,119.79,37678.0,105.4891,105.6301,105.4714,105.6125,37678.0
2020-07-02 14:40:00,119.8,119.92,119.75,119.78,21225.0,105.6213,105.7271,105.5772,105.6037,21225.0
2020-07-02 14:50:00,119.78,119.81,119.63,119.64,20510.0,105.6037,105.6301,105.4714,105.4802,20510.0
2020-07-02 15:00:00,119.64,119.75,119.54,119.72,33639.0,105.4802,105.5772,105.3921,105.5508,33639.0
2020-07-02 15:10:00,119.68,119.71,119.51,119.59,28176.0,105.5155,105.542,105.3656,105.4362,28176.0
2020-07-02 15:20:00,119.58,119.68,119.48,119.51,29959.0,105.4273,105.5155,105.3392,105.3656,29959.0
2020-07-02 15:30:00,119.51,119.62,119.43,119.43,42008.0,105.3656,105.4626,105.2951,105.2951,42008.0
2020-07-02 15:40:00,119.44,119.45,119.2,119.23,58629.0,105.3039,105.3127,105.0923,105.1188,58629.0
2020-07-02 15:50:00,119.21,119.22,118.89,119.15,169989.0,105.1011,105.11,104.819,105.0482,169989.0
2020-07-06 09:30:00,120.01,120.25,119.59,119.92,88961.0,105.8065,106.018,105.4362,105.7271,88961.0
2020-07-06 09:40:00,119.91,119.95,119.43,119.5,52236.0,105.7183,105.7536,105.2951,105.3568,52236.0
2020-07-06 09:50:00,119.52,119.71,119.28,119.6,85339.0,105.3744,105.542,105.1628,105.445,85339.0
2020-07-06 10:00:00,119.58,119.75,119.21,119.58,104503.0,105.4273,105.5772,105.1011,105.4273,104503.0
2020-07-06 10:10:00,119.58,119.78,119.3,119.74,60622.0,105.4273,105.6037,105.1805,105.5684,60622.0
2020-07-06 10:20:00,119.73,119.79,119.35,119.78,42294.0,105.5596,105.6125,105.2246,105.6037,42294.0
2020-07-06 10:30:00,119.76,119.83,119.45,119.49,64960.0,105.586,105.6478,105.3127,105.348,64960.0
2020-07-06 10:40:00,119.48,119.58,119.25,119.46,35463.0,105.3392,105.4273,105.1364,105.3215,35463.0
2020-07-06 10:50:00,119.45,119.55,119.35,119.53,42363.0,105.3127,105.4009,105.2246,105.3833,42363.0
2020-07-06 11:00:00,119.53,119.53,119.17,119.26,51460.0,105.3833,105.3833,105.0659,105.1452,51460.0
2020-07-06 11:10:00,119.27,119.39,119.09,119.12,70646.0,105.154,105.2598,104.9953,105.0218,70646.0
2020-07-06 11:20:00,119.12,119.12,118.89,118.99,121598.0,105.0218,105.0218,104.819,104.9072,121598.0
2020-07-06 11:30:00,118.99,119.07,118.85,118.86,71242.0,104.9072,104.9777,104.7837,104.7926,71242.0
2020-07-06 11:40:00,118.83,118.98,118.81,118.87,46582.0,104.7661,104.8984,104.7485,104.8014,46582.0
2020-07-06 11:50:00,118.86,118.87,118.57,118.6,68618.0,104.7926,104.8014,104.5369,104.5633,68618.0
2020-07-06 12:00:00,118.6,118.68,118.53,118.59,73543.0,104.5633,104.6339,104.5016,104.5545,73543.0
2020-07-06 12:10:00,118.58,118.59,118.4,118.44,53541.0,104.5457,104.5545,104.387,104.4223,53541.0
2020-07-06 12:20:00,118.44,118.53,118.41,118.48,39541.0,104.4223,104.5016,104.3958,104.4575,39541.0
2020-07-06 12:30:00,118.47,118.47,118.29,118.29,41666.0,104.4487,104.4487,104.29,104.29,41666.0
2020-07-06 12:40:00,118.29,118.34,118.09,118.21,42886.0,104.29,104.3341,104.1137,104.2195,42886.0
2020-07-06 12:50:00,118.22,118.35,118.17,118.26,41135.0,104.2283,104.3429,104.1842,104.2636,41135.0
2020-07-06 13:00:00,118.27,118.5,118.27,118.35,55516.0,104.2724,104.4752,104.2724,104.3429,55516.0
2020-07-06 13:10:00,118.36,118.46,118.12,118.16,42665.0,104.3517,104.4399,104.1401,104.1754,42665.0
2020-07-06 13:20:00,118.15,118.31,118.08,118.28,40685.0,104.1666,104.3077,104.1049,104.2812,40685.0
2020-07-06 13:30:00,118.3,118.34,118.13,118.18,29780.0,104.2988,104.3341,104.149,104.193,29780.0
2020-07-06 13:40:00,118.17,118.21,118.05,118.06,39489.0,104.1842,104.2195,104.0784,104.0872,39489.0
2020-07-06 13:50:00,118.05,118.57,117.98,118.55,148074.0,104.0784,104.5369,104.0167,104.5192,148074.0
2020-07-06 14:00:00,118.57,118.64,118.52,118.6,130878.0,104.5369,104.5986,104.4928,104.5633,130878.0
2020-07-06 14:10:00,118.61,118.65,118.33,118.35,43086.0,104.5721,104.6074,104.3253,104.3429,43086.0
2020-07-06 14:20:00,118.37,118.41,118.3,118.39,46731.0,104.3606,104.3958,104.2988,104.3782,46731.0
2020-07-06 14:30:00,118.39,118.6,118.37,118.48,46292.0,104.3782,104.5633,104.3606,104.4575,46292.0
2020-07-06 14:40:00,118.48,118.53,118.34,118.5,36005.0,104.4575,104.5016,104.3341,104.4752,36005.0
2020-07-06 14:50:00,118.5,118.72,118.45,118.61,43933.0,104.4752,104.6691,104.4311,104.5721,43933.0
2020-07-06 15:00:00,118.61,118.69,118.48,118.53,40501.0,104.5721,104.6427,104.4575,104.5016,40501.0
2020-07-06 15:10:00,118.52,118.65,118.44,118.49,41400.0,104.4928,104.6074,104.4223,104.4663,41400.0
2020-07-06 15:20:00,118.48,118.68,118.48,118.67,50904.0,104.4575,104.6339,104.4575,104.625,50904.0
2020-07-06 15:30:00,118.69,118.97,118.65,118.81,80979.0,104.6427,104.8895,104.6074,104.7485,80979.0
2020-07-06 15:40:00,118.81,119.09,118.76,119.06,95264.0,104.7485,104.9953,104.7044,104.9689,95264.0
2020-07-06 15:50:00,119.14,119.32,118.99,119.24,321988.0,105.0394,105.1981,104.9072,105.1276,321988.0
2020-07-07 09:30:00,118.22,118.64,118.08,118.12,98521.0,104.2283,104.5986,104.1049,104.1401,98521.0
2020-07-07 09:40:00,118.12,118.33,117.95,118.23,58799.0,104.1401,104.3253,103.9903,104.2371,58799.0
2020-07-07 09:50:00,118.2,118.37,118.0,118.05,55247.0,104.2107,104.3606,104.0343,104.0784,55247.0
2020-07-07 10:00:00,118.06,118.35,117.89,118.12,74747.0,104.0872,104.3429,103.9374,104.1401,74747.0
2020-07-07 10:10:00,118.13,118.8,118.09,118.78,42336.0,104.149,104.7397,104.1137,104.722,42336.0
2020-07-07 10:20:00,118.78,118.86,118.64,118.77,57335.0,104.722,104.7926,104.5986,104.7132,57335.0
2020-07-07 10:30:00,118.79,118.95,118.32,118.41,97502.0,104.7308,104.8719,104.3165,104.3958,97502.0
2020-07-07 10:40:00,118.43,118.55,118.37,118.5,41970.0,104.4134,104.5192,104.3606,104.4752,41970.0
2020-07-07 10:50:00,118.53,119.03,118.52,119.01,59501.0,104.5016,104.9424,104.4928,104.9248,59501.0
2020-07-07 11:00:00,119.05,119.16,118.89,118.91,63164.0,104.9601,105.0571,104.819,104.8366,63164.0
2020-07-07 11:10:00,118.88,119.09,118.82,119.07,26525.0,104.8102,104.9953,104.7573,104.9777,26525.0
2020-07-07 11:20:00,119.07,119.33,118.81,118.86,57879.0,104.9777,105.2069,104.7485,104.7926,57879.0
2020-07-07 11:30:00,118.88,119.38,118.88,119.3,32700.0,104.8102,105.251,104.8102,105.1805,32700.0
2020-07-07 11:40:00,119.32,119.4,118.9,119.3,88857.0,105.1981,105.2686,104.8278,105.1805,88857.0
2020-07-07 11:50:00,119.32,119.55,118.88,119.01,105477.0,105.1981,105.4009,104.8102,104.9248,105477.0
2020-07-07 12:00:00,119.01,119.17,118.61,118.81,67239.0,104.9248,105.0659,104.5721,104.7485,67239.0
2020-07-07 12:10:00,118.79,118.91,118.55,118.67,68812.0,104.7308,104.8366,104.5192,104.625,68812.0
2020-07-07 12:20:00,118.67,118.67,118.3,118.33,75839.0,104.625,104.625,104.2988,104.3253,75839.0
2020-07-07 12:30:00,118.32,118.42,118.23,118.3,66844.0,104.3165,104.4046,104.2371,104.2988,66844.0
2020-07-07 12:40:00,118.29,118.29,118.11,118.24,58950.0,104.29,104.29,104.1313,104.2459,58950.0
2020-07-07 12:50:00,118.22,118.66,118.17,118.62,67264.0,104.2283,104.6162,104.1842,104.581,67264.0
2020-07-07 13:00:00,118.61,118.75,118.5,118.58,36672.0,104.5721,104.6956,104.4752,104.5457,36672.0
2020-07-07 13:10:00,118.57,119.12,118.55,119.04,63202.0,104.5369,105.0218,104.5192,104.9513,63202.0
2020-07-07 13:20:00,119.02,119.19,118.82,119.18,46093.0,104.9336,105.0835,104.7573,105.0747,46093.0
2020-07-07 13:30:00,119.12,119.27,119.07,119.24,50646.0,105.0218,105.154,104.9777,105.1276,50646.0
2020-07-07 13:40:00,119.23,119.29,119.14,119.15,38035.0,105.1188,105.1717,105.0394,105.0482,38035.0
2020-07-07 13:50:00,119.14,119.26,119.11,119.17,48376.0,105.0394,105.1452,105.013,105.0659,48376.0
2020-07-07 14:00:00,119.17,119.23,118.87,118.88,71834.0,105.0659,105.1188,104.8014,104.8102,71834.0
2020-07-07 14:10:00,118.89,118.95,118.74,118.75,55714.0,104.819,104.8719,104.6868,104.6956,55714.0
2020-07-07 14:20:00,118.75,118.84,118.54,118.58,97111.0,104.6956,104.7749,104.5104,104.5457,97111.0
2020-07-07 14:30:00,118.57,118.57,118.12,118.12,61817.0,104.5369,104.5369,104.1401,104.1401,61817.0
2020-07-07 14:40:00,118.11,118.27,118.1,118.26,68763.0,104.1313,104.2724,104.1225,104.2636,68763.0
2020-07-07 14:50:00,118.27,118.48,118.22,118.47,35344.0,104.2724,104.4575,104.2283,104.4487,35344.0
2020-07-07 15:00:00,118.47,118.47,118.17,118.19,69564.0,104.4487,104.4487,104.1842,104.2019,69564.0
2020-07-07 15:10:00,118.19,118.29,118.07,118.14,59741.0,104.2019,104.29,104.0961,104.1578,59741.0
2020-07-07 15:20:00,118.16,118.31,118.06,118.15,58600.0,104.1754,104.3077,104.0872,104.1666,58600.0
2020-07-07 15:30:00,118.16,118.39,118.13,118.2,74632.0,104.1754,104.3782,104.149,104.2107,74632.0
2020-07-07 15:40:00,118.2,118.27,118.01,118.05,86437.0,104.2107,104.2724,104.0432,104.0784,86437.0
2020-07-07 15:50:00,118.05,118.07,117.81,118.06,318438.0,104.0784,104.0961,103.8668,104.0872,318438.0
2020-07-08 09:30:00,118.15,118.24,117.7,117.93,104510.0,104.1666,104.2459,103.7698,103.9726,104510.0
2020-07-08 09:40:00,117.93,117.97,117.54,117.93,78427.0,103.9726,104.0079,103.6288,103.9726,78427.0
2020-07-08 09:50:00,117.93,118.22,117.83,118.2,77139.0,103.9726,104.2283,103.8845,104.2107,77139.0
2020-07-08 10:00:00,118.19,118.5,118.03,118.34,71465.0,104.2019,104.4752,104.0608,104.3341,71465.0
2020-07-08 10:10:00,118.34,118.38,118.08,118.13,64526.0,104.3341,104.3694,104.1049,104.149,64526.0
2020-07-08 10:20:00,118.13,118.28,117.91,117.94,37215.0,104.149,104.2812,103.955,103.9814,37215.0
2020-07-08 10:30:00,117.92,118.06,117.87,118.01,33556.0,103.9638,104.0872,103.9197,104.0432,33556.0
2020-07-08 10:40:00,118.0,118.11,117.88,118.04,47981.0,104.0343,104.1313,103.9285,104.0696,47981.0
2020-07-08 10:50:00,118.05,118.11,117.84,118.09,61901.0,104.0784,104.1313,103.8933,104.1137,61901.0
2020-07-08 11:00:00,118.11,118.15,117.77,117.81,32024.0,104.1313,104.1666,103.8316,103.8668,32024.0
2020-07-08 11:10:00,117.81,118.13,117.73,117.74,32325.0,103.8668,104.149,103.7963,103.8051,32325.0
2020-07-08 11:20:00,117.74,117.76,117.59,117.72,34776.0,103.8051,103.8227,103.6729,103.7875,34776.0
2020-07-08 11:30:00,117.76,117.86,117.68,117.75,30239.0,103.8227,103.9109,103.7522,103.8139,30239.0
2020-07-08 11:40:00,117.77,118.06,117.68,117.88,29763.0,103.8316,104.0872,103.7522,103.9285,29763.0
2020-07-08 11:50:00,117.9,117.96,117.74,117.79,21854.0,103.9462,103.9991,103.8051,103.8492,21854.0
2020-07-08 12:00:00,117.79,117.98,117.7,117.84,27110.0,103.8492,104.0167,103.7698,103.8933,27110.0
2020-07-08 12:10:00,117.83,117.97,117.74,117.91,26756.0,103.8845,104.0079,103.8051,103.955,26756.0
2020-07-08 12:20:00,117.92,117.97,117.82,117.86,35947.0,103.9638,104.0079,103.8756,103.9109,35947.0
2020-07-08 12:30:00,117.85,117.85,117.68,117.79,49939.0,103.9021,103.9021,103.7522,103.8492,49939.0
2020-07-08 12:40:00,117.79,117.79,117.59,117.6,55864.0,103.8492,103.8492,103.6729,103.6817,55864.0
2020-07-08 12:50:00,117.58,117.69,117.46,117.67,38314.0,103.664,103.761,103.5583,103.7434,38314.0
2020-07-08 13:00:00,117.69,117.71,117.61,117.67,24163.0,103.761,103.7787,103.6905,103.7434,24163.0
2020-07-08 13:10:00,117.65,117.66,117.48,117.48,19549.0,103.7258,103.7346,103.5759,103.5759,19549.0
2020-07-08 13:20:00,117.46,117.52,117.27,117.43,21708.0,103.5583,103.6112,103.3907,103.5318,21708.0
2020-07-08 13:30:00,117.42,117.52,117.39,117.42,26865.0,103.523,103.6112,103.4965,103.523,26865.0
2020-07-08 13:40:00,117.41,117.43,117.19,117.2,30763.0,103.5142,103.5318,103.3202,103.329,30763.0
2020-07-08 13:50:00,117.2,117.26,117.03,117.11,48337.0,103.329,103.3819,103.1791,103.2497,48337.0
2020-07-08 14:00:00,117.12,117.23,117.03,117.03,39376.0,103.2585,103.3555,103.1791,103.1791,39376.0
2020-07-08 14:10:00,117.03,117.13,116.94,117.09,70862.0,103.1791,103.2673,103.0998,103.232,70862.0
2020-07-08 14:20:00,117.08,117.25,117.03,117.24,30685.0,103.2232,103.3731,103.1791,103.3643,30685.0
2020-07-08 14:30:00,117.25,117.36,117.14,117.2,42562.0,103.3731,103.4701,103.2761,103.329,42562.0
2020-07-08 14:40:00,117.22,117.22,116.83,116.99,67651.0,103.3467,103.3467,103.0028,103.1439,67651.0
2020-07-08 14:50:00,116.98,117.05,116.73,116.88,61327.0,103.1351,103.1968,102.9146,103.0469,61327.0
2020-07-08 15:00:00,116.89,117.11,116.85,117.01,59261.0,103.0557,103.2497,103.0204,103.1615,59261.0
2020-07-08 15:10:00,117.01,117.2,117.0,117.2,72566.0,103.1615,103.329,103.1527,103.329,72566.0
2020-07-08 15:20:00,117.2,117.43,117.18,117.29,57385.0,103.329,103.5318,103.3114,103.4084,57385.0
2020-07-08 15:30:00,117.28,117.49,117.28,117.32,62586.0,103.3996,103.5847,103.3996,103.4348,62586.0
2020-07-08 15:40:00,117.32,117.64,117.32,117.53,98045.0,103.4348,103.7169,103.4348,103.62,98045.0
2020-07-08 15:50:00,117.53,117.74,117.45,117.71,167602.0,103.62,103.8051,103.5494,103.7787,167602.0
2020-07-09 09:30:00,117.46,118.99,117.41,118.58,149009.0,103.5583,104.9072,103.5142,104.5457,149009.0
2020-07-09 09:40:00,118.56,119.05,118.38,118.8,100533.0,104.5281,104.9601,104.3694,104.7397,100533.0
2020-07-09 09:50:00,118.74,119.31,118.16,119.21,102293.0,104.6868,105.1893,104.1754,105.1011,102293.0
2020-07-09 10:00:00,119.21,119.27,118.7,118.86,77268.0,105.1011,105.154,104.6515,104.7926,77268.0
2020-07-09 10:10:00,118.85,118.9,118.37,118.48,85394.0,104.7837,104.8278,104.3606,104.4575,85394.0
2020-07-09 10:20:00,118.47,119.03,118.45,118.93,61970.0,104.4487,104.9424,104.4311,104.8543,61970.0
2020-07-09 10:30:00,118.93,118.97,118.29,118.33,40774.0,104.8543,104.8895,104.29,104.3253,40774.0
2020-07-09 10:40:00,118.32,118.32,117.62,117.84,63132.0,104.3165,104.3165,103.6993,103.8933,63132.0
2020-07-09 10:50:00,117.84,118.0,117.42,117.46,34309.0,103.8933,104.0343,103.523,103.5583,34309.0
2020-07-09 11:00:00,117.43,117.75,117.17,117.72,58118.0,103.5318,103.8139,103.3026,103.7875,58118.0
2020-07-09 11:10:00,117.7,117.74,117.12,117.18,33441.0,103.7698,103.8051,103.2585,103.3114,33441.0
2020-07-09 11:20:00,117.17,117.55,117.16,117.47,25593.0,103.3026,103.6376,103.2938,103.5671,25593.0
2020-07-09 11:30:00,117.45,117.56,117.32,117.43,24456.0,103.5494,103.6464,103.4348,103.5318,24456.0
2020-07-09 11:40:00,117.46,117.53,117.13,117.46,42530.0,103.5583,103.62,103.2673,103.5583,42530.0
2020-07-09 11:50:00,117.43,117.57,117.21,117.51,24431.0,103.5318,103.6552,103.3378,103.6023,24431.0
2020-07-09 12:00:00,117.51,117.91,117.49,117.79,36633.0,103.6023,103.955,103.5847,103.8492,36633.0
2020-07-09 12:10:00,117.82,117.89,117.59,117.66,28989.0,103.8756,103.9374,103.6729,103.7346,28989.0
2020-07-09 12:20:00,117.64,117.78,117.54,117.55,27785.0,103.7169,103.8404,103.6288,103.6376,27785.0
2020-07-09 12:30:00,117.52,117.66,117.48,117.57,30796.0,103.6112,103.7346,103.5759,103.6552,30796.0
2020-07-09 12:40:00,117.58,117.86,117.57,117.8,22563.0,103.664,103.9109,103.6552,103.858,22563.0
2020-07-09 12:50:00,117.81,117.97,117.73,117.94,19078.0,103.8668,104.0079,103.7963,103.9814,19078.0
2020-07-09 13:00:00,117.96,118.1,117.86,117.89,35520.0,103.9991,104.1225,103.9109,103.9374,35520.0
2020-07-09 13:10:00,117.89,118.13,117.8,118.07,36025.0,103.9374,104.149,103.858,104.0961,36025.0
2020-07-09 13:20:00,118.08,118.1,117.96,117.98,17955.0,104.1049,104.1225,103.9991,104.0167,17955.0
2020-07-09 13:30:00,117.99,118.25,117.96,118.18,20694.0,104.0255,104.2548,103.9991,104.193,20694.0
2020-07-09 13:40:00,118.19,118.33,117.99,117.99,42875.0,104.2019,104.3253,104.0255,104.0255,42875.0
2020-07-09 13:50:00,117.98,118.09,117.85,118.03,22218.0,104.0167,104.1137,103.9021,104.0608,22218.0
2020-07-09 14:00:00,118.02,118.11,117.91,118.05,14194.0,104.052,104.1313,103.955,104.0784,14194.0
2020-07-09 14:10:00,118.03,118.19,117.94,118.08,16575.0,104.0608,104.2019,103.9814,104.1049,16575.0
2020-07-09 14:20:00,118.1,118.26,117.95,118.22,21973.0,104.1225,104.2636,103.9903,104.2283,21973.0
2020-07-09 14:30:00,118.22,118.39,118.17,118.34,21071.0,104.2283,104.3782,104.1842,104.3341,21071.0
2020-07-09 14:40:00,118.34,118.46,118.26,118.31,19598.0,104.3341,104.4399,104.2636,104.3077,19598.0
2020-07-09 14:50:00,118.31,118.46,118.25,118.37,26730.0,104.3077,104.4399,104.2548,104.3606,26730.0
2020-07-09 15:00:00,118.41,118.57,118.41,118.5,43018.0,104.3958,104.5369,104.3958,104.4752,43018.0
2020-07-09 15:10:00,118.5,118.52,118.15,118.21,60137.0,104.4752,104.4928,104.1666,104.2195,60137.0
2020-07-09 15:20:00,118.22,118.22,117.75,117.78,58309.0,104.2283,104.2283,103.8139,103.8404,58309.0
2020-07-09 15:30:00,117.76,117.81,117.47,117.57,98301.0,103.8227,103.8668,103.5671,103.6552,98301.0
2020-07-09 15:40:00,117.59,118.15,117.5,118.03,129960.0,103.6729,104.1666,103.5935,104.0608,129960.0
2020-07-09 15:50:00,118.07,118.14,117.82,117.91,256846.0,104.0961,104.1578,103.8756,103.955,256846.0
2020-07-10 09:30:00,117.82,118.18,117.66,117.94,85464.0,103.8756,104.193,103.7346,103.9814,85464.0
2020-07-10 09:40:00,117.92,118.4,117.65,117.65,69238.0,103.9638,104.387,103.7258,103.7258,69238.0
2020-07-10 09:50:00,117.69,117.69,117.26,117.42,60699.0,103.761,103.761,103.3819,103.523,60699.0
2020-07-10 10:00:00,117.4,117.58,117.06,117.58,35167.0,103.5054,103.664,103.2056,103.664,35167.0
2020-07-10 10:10:00,117.57,117.76,117.44,117.5,25859.0,103.6552,103.8227,103.5406,103.5935,25859.0
2020-07-10 10:20:00,117.53,117.88,117.49,117.81,31757.0,103.62,103.9285,103.5847,103.8668,31757.0
2020-07-10 10:30:00,117.79,117.89,117.62,117.87,47227.0,103.8492,103.9374,103.6993,103.9197,47227.0
2020-07-10 10:40:00,117.89,118.04,117.77,117.88,34496.0,103.9374,104.0696,103.8316,103.9285,34496.0
2020-07-10 10:50:00,117.91,117.93,117.63,117.76,45291.0,103.955,103.9726,103.7081,103.8227,45291.0
2020-07-10 11:00:00,117.75,117.89,117.6,117.88,27407.0,103.8139,103.9374,103.6817,103.9285,27407.0
2020-07-10 11:10:00,117.89,118.0,117.77,117.82,18803.0,103.9374,104.0343,103.8316,103.8756,18803.0
2020-07-10 11:20:00,117.82,117.9,117.68,117.8,16139.0,103.8756,103.9462,103.7522,103.858,16139.0
2020-07-10 11:30:00,117.8,117.86,117.61,117.75,21671.0,103.858,103.9109,103.6905,103.8139,21671.0
2020-07-10 11:40:00,117.78,117.92,117.71,117.89,19322.0,103.8404,103.9638,103.7787,103.9374,19322.0
2020-07-10 11:50:00,117.87,117.94,117.71,117.93,17925.0,103.9197,103.9814,103.7787,103.9726,17925.0
2020-07-10 12:00:00,117.92,118.15,117.89,118.14,45040.0,103.9638,104.1666,103.9374,104.1578,45040.0
2020-07-10 12:10:00,118.13,118.15,118.06,118.07,17789.0,104.149,104.1666,104.0872,104.0961,17789.0
2020-07-10 12:20:00,118.08,118.08,117.82,117.86,20092.0,104.1049,104.1049,103.8756,103.9109,20092.0
2020-07-10 12:30:00,117.86,118.0,117.82,117.98,23949.0,103.9109,104.0343,103.8756,104.0167,23949.0
2020-07-10 12:40:00,117.93,117.98,117.81,117.95,15495.0,103.9726,104.0167,103.8668,103.9903,15495.0
2020-07-10 12:50:00,117.94,118.14,117.94,118.08,14802.0,103.9814,104.1578,103.9814,104.1049,14802.0
2020-07-10 13:00:00,118.07,118.09,117.95,118.07,17692.0,104.0961,104.1137,103.9903,104.0961,17692.0
2020-07-10 13:10:00,118.07,118.07,117.91,117.95,17092.0,104.0961,104.0961,103.955,103.9903,17092.0
2020-07-10 13:20:00,117.95,118.18,117.92,118.17,31703.0,103.9903,104.193,103.9638,104.1842,31703.0
2020-07-10 13:30:00,118.17,118.33,118.14,118.33,27525.0,104.1842,104.3253,104.1578,104.3253,27525.0
2020-07-10 13:40:00,118.34,118.55,118.33,118.45,42511.0,104.3341,104.5192,104.3253,104.4311,42511.0
2020-07-10 13:50:00,118.46,118.57,118.44,118.46,24095.0,104.4399,104.5369,104.4223,104.4399,24095.0
2020-07-10 14:00:00,118.44,118.47,118.33,118.4,21027.0,104.4223,104.4487,104.3253,104.387,21027.0
2020-07-10 14:10:00,118.38,118.47,118.33,118.42,20176.0,104.3694,104.4487,104.3253,104.4046,20176.0
2020-07-10 14:20:00,118.44,118.45,118.28,118.32,17227.0,104.4223,104.4311,104.2812,104.3165,17227.0
2020-07-10 14:30:00,118.3,118.49,118.3,118.49,33904.0,104.2988,104.4663,104.2988,104.4663,33904.0
2020-07-10 14:40:00,118.5,118.65,118.49,118.58,21780.0,104.4752,104.6074,104.4663,104.5457,21780.0
2020-07-10 14:50:00,118.59,118.66,118.57,118.64,18705.0,104.5545,104.6162,104.5369,104.5986,18705.0
2020-07-10 15:00:00,118.63,118.67,118.46,118.56,32626.0,104.5898,104.625,104.4399,104.5281,32626.0
2020-07-10 15:10:00,118.57,118.82,118.55,118.77,35238.0,104.5369,104.7573,104.5192,104.7132,35238.0
2020-07-10 15:20:00,118.78,118.82,118.7,118.77,30109.0,104.722,104.7573,104.6515,104.7132,30109.0
2020-07-10 15:30:00,118.77,118.93,118.75,118.92,60508.0,104.7132,104.8543,104.6956,104.8455,60508.0
2020-07-10 15:40:00,118.93,118.93,118.53,118.92,83341.0,104.8543,104.8543,104.5016,104.8455,83341.0
2020-07-10 15:50:00,118.91,118.98,118.73,118.87,195358.0,104.8366,104.8984,104.6779,104.8014,195358.0
2020-07-13 09:30:00,119.38,119.45,118.6,118.6,88219.0,105.251,105.3127,104.5633,104.5633,88219.0
2020-07-13 09:40:00,118.65,119.32,118.63,119.28,79383.0,104.6074,105.1981,104.5898,105.1628,79383.0
2020-07-13 09:50:00,119.3,120.44,119.3,120.13,123402.0,105.1805,106.1856,105.1805,105.9122,123402.0
2020-07-13 10:00:00,120.16,120.37,119.79,120.09,61317.0,105.9387,106.1238,105.6125,105.877,61317.0
2020-07-13 10:10:00,120.08,120.85,120.08,120.73,79793.0,105.8682,106.547,105.8682,106.4412,79793.0
2020-07-13 10:20:00,120.68,120.72,120.52,120.6,39755.0,106.3972,106.4324,106.2561,106.3266,39755.0
2020-07-13 10:30:00,120.6,121.16,120.51,120.89,136042.0,106.3266,106.8203,106.2473,106.5823,136042.0
2020-07-13 10:40:00,120.89,120.89,120.38,120.78,45063.0,106.5823,106.5823,106.1327,106.4853,45063.0
2020-07-13 10:50:00,120.79,121.1,120.76,121.07,52559.0,106.4941,106.7674,106.4677,106.741,52559.0
2020-07-13 11:00:00,121.07,121.66,121.04,121.46,102519.0,106.741,107.2612,106.7145,107.0848,102519.0
2020-07-13 11:10:00,121.54,121.59,121.15,121.46,45677.0,107.1554,107.1995,106.8115,107.0848,45677.0
2020-07-13 11:20:00,121.44,121.59,121.25,121.54,36908.0,107.0672,107.1995,106.8997,107.1554,36908.0
2020-07-13 11:30:00,121.54,121.67,121.41,121.63,52651.0,107.1554,107.27,107.0408,107.2347,52651.0
2020-07-13 11:40:00,121.65,121.75,121.43,121.57,46898.0,107.2524,107.3405,107.0584,107.1818,46898.0
2020-07-13 11:50:00,121.57,121.63,121.42,121.49,34332.0,107.1818,107.2347,107.0496,107.1113,34332.0
2020-07-13 12:00:00,121.49,121.62,121.48,121.58,38546.0,107.1113,107.2259,107.1025,107.1906,38546.0
2020-07-13 12:10:00,121.58,121.62,121.23,121.23,47005.0,107.1906,107.2259,106.8821,106.8821,47005.0
2020-07-13 12:20:00,121.22,121.41,121.21,121.27,22790.0,106.8732,107.0408,106.8644,106.9173,22790.0
2020-07-13 12:30:00,121.28,121.44,121.23,121.41,22728.0,106.9261,107.0672,106.8821,107.0408,22728.0
2020-07-13 12:40:00,121.42,121.5,121.21,121.26,22115.0,107.0496,107.1201,106.8644,106.9085,22115.0
2020-07-13 12:50:00,121.29,121.35,121.2,121.23,25908.0,106.935,106.9879,106.8556,106.8821,25908.0
2020-07-13 13:00:00,121.24,121.3,121.09,121.09,30341.0,106.8909,106.9438,106.7586,106.7586,30341.0
2020-07-13 13:10:00,121.11,121.26,121.04,121.24,27802.0,106.7763,106.9085,106.7145,106.8909,27802.0
2020-07-13 13:20:00,121.25,121.34,121.12,121.34,28712.0,106.8997,106.979,106.7851,106.979,28712.0
2020-07-13 13:30:00,121.36,121.45,121.19,121.4,41269.0,106.9967,107.076,106.8468,107.0319,41269.0
2020-07-13 13:40:00,121.39,121.46,121.29,121.44,25514.0,107.0231,107.0848,106.935,107.0672,25514.0
2020-07-13 13:50:00,121.47,121.76,121.41,121.64,44620.0,107.0937,107.3493,107.0408,107.2435,44620.0
2020-07-13 14:00:00,121.65,121.7,121.01,121.04,45536.0,107.2524,107.2964,106.6881,106.7145,45536.0
2020-07-13 14:10:00,121.07,121.14,120.83,120.91,29651.0,106.741,106.8027,106.5294,106.5999,29651.0
2020-07-13 14:20:00,120.9,120.96,120.53,120.59,29179.0,106.5911,106.644,106.2649,106.3178,29179.0
2020-07-13 14:30:00,120.6,120.6,120.25,120.43,39666.0,106.3266,106.3266,106.018,106.1767,39666.0
2020-07-13 14:40:00,120.42,120.52,120.32,120.42,86388.0,106.1679,106.2561,106.0798,106.1679,86388.0
2020-07-13 14:50:00,120.41,120.59,120.36,120.51,36366.0,106.1591,106.3178,106.115,106.2473,36366.0
2020-07-13 15:00:00,120.5,120.53,119.89,119.97,55526.0,106.2385,106.2649,105.7007,105.7712,55526.0
2020-07-13 15:10:00,119.97,120.22,119.86,119.89,52700.0,105.7712,105.9916,105.6742,105.7007,52700.0
2020-07-13 15:20:00,119.87,119.94,119.47,119.5,78802.0,105.683,105.7447,105.3304,105.3568,78802.0
2020-07-13 15:30:00,119.51,119.54,118.76,119.07,82680.0,105.3656,105.3921,104.7044,104.9777,82680.0
2020-07-13 15:40:00,119.05,119.36,118.71,118.77,114124.0,104.9601,105.2334,104.6603,104.7132,114124.0
2020-07-13 15:50:00,118.77,118.84,118.38,118.72,222084.0,104.7132,104.7749,104.3694,104.6691,222084.0
2020-07-14 09:30:00,118.74,119.15,118.46,119.15,90800.0,104.6868,105.0482,104.4399,105.0482,90800.0
2020-07-14 09:40:00,119.18,119.26,118.3,118.33,55362.0,105.0747,105.1452,104.2988,104.3253,55362.0
2020-07-14 09:50:00,118.32,118.42,117.65,118.1,74836.0,104.3165,104.4046,103.7258,104.1225,74836.0
2020-07-14 10:00:00,118.02,118.13,117.42,117.7,71375.0,104.052,104.149,103.523,103.7698,71375.0
2020-07-14 10:10:00,117.69,117.95,117.56,117.79,52257.0,103.761,103.9903,103.6464,103.8492,52257.0
2020-07-14 10:20:00,117.76,118.22,117.71,118.16,37131.0,103.8227,104.2283,103.7787,104.1754,37131.0
2020-07-14 10:30:00,118.18,118.5,118.11,118.34,38920.0,104.193,104.4752,104.1313,104.3341,38920.0
2020-07-14 10:40:00,118.38,118.9,118.34,118.9,27123.0,104.3694,104.8278,104.3341,104.8278,27123.0
2020-07-14 10:50:00,118.88,119.18,118.51,118.51,36796.0,104.8102,105.0747,104.484,104.484,36796.0
2020-07-14 11:00:00,118.55,118.69,117.98,118.4,38693.0,104.5192,104.6427,104.0167,104.387,38693.0
2020-07-14 11:10:00,118.39,118.68,118.3,118.54,20246.0,104.3782,104.6339,104.2988,104.5104,20246.0
2020-07-14 11:20:00,118.57,118.72,118.43,118.69,23974.0,104.5369,104.6691,104.4134,104.6427,23974.0
2020-07-14 11:30:00,118.62,119.07,118.55,118.91,34488.0,104.581,104.9777,104.5192,104.8366,34488.0
2020-07-14 11:40:00,118.9,119.08,118.74,118.84,21778.0,104.8278,104.9865,104.6868,104.7749,21778.0
2020-07-14 11:50:00,118.85,118.86,118.53,118.76,44298.0,104.7837,104.7926,104.5016,104.7044,44298.0
2020-07-14 12:00:00,118.8,118.95,118.34,118.41,52016.0,104.7397,104.8719,104.3341,104.3958,52016.0
2020-07-14 12:10:00,118.43,118.57,118.35,118.54,37634.0,104.4134,104.5369,104.3429,104.5104,37634.0
2020-07-14 12:20:00,118.53,118.81,118.49,118.63,36172.0,104.5016,104.7485,104.4663,104.5898,36172.0
2020-07-14 12:30:00,118.64,118.86,118.64,118.79,29834.0,104.5986,104.7926,104.5986,104.7308,29834.0
2020-07-14 12:40:00,118.84,118.93,118.59,118.89,19771.0,104.7749,104.8543,104.5545,104.819,19771.0
2020-07-14 12:50:00,118.87,118.88,118.71,118.72,23783.0,104.8014,104.8102,104.6603,104.6691,23783.0
2020-07-14 13:00:00,118.75,118.77,118.53,118.59,19370.0,104.6956,104.7132,104.5016,104.5545,19370.0
2020-07-14 13:10:00,118.58,118.8,118.57,118.76,19603.0,104.5457,104.7397,104.5369,104.7044,19603.0
2020-07-14 13:20:00,118.76,118.97,118.71,118.87,30634.0,104.7044,104.8895,104.6603,104.8014,30634.0
2020-07-14 13:30:00,118.86,119.22,118.83,119.22,20726.0,104.7926,105.11,104.7661,105.11,20726.0
2020-07-14 13:40:00,119.2,119.37,119.1,119.31,26127.0,105.0923,105.2422,105.0042,105.1893,26127.0
2020-07-14 13:50:00,119.29,119.43,119.08,119.19,30918.0,105.1717,105.2951,104.9865,105.0835,30918.0
2020-07-14 14:00:00,119.23,119.55,119.1,119.46,32954.0,105.1188,105.4009,105.0042,105.3215,32954.0
2020-07-14 14:10:00,119.5,119.77,119.4,119.74,32473.0,105.3568,105.5949,105.2686,105.5684,32473.0
2020-07-14 14:20:00,119.71,119.84,119.44,119.53,25377.0,105.542,105.6566,105.3039,105.3833,25377.0
2020-07-14 14:30:00,119.52,119.56,119.32,119.35,32874.0,105.3744,105.4097,105.1981,105.2246,32874.0
2020-07-14 14:40:00,119.37,119.51,119.27,119.39,39029.0,105.2422,105.3656,105.154,105.2598,39029.0
2020-07-14 14:50:00,119.39,119.81,119.34,119.76,30608.0,105.2598,105.6301,105.2157,105.586,30608.0
2020-07-14 15:00:00,119.78,119.78,119.17,119.44,47921.0,105.6037,105.6037,105.0659,105.3039,47921.0
2020-07-14 15:10:00,119.46,119.58,119.29,119.49,64489.0,105.3215,105.4273,105.1717,105.348,64489.0
2020-07-14 15:20:00,119.52,119.84,119.51,119.77,39205.0,105.3744,105.6566,105.3656,105.5949,39205.0
2020-07-14 15:30:00,119.78,119.88,119.68,119.82,46365.0,105.6037,105.6918,105.5155,105.6389,46365.0
2020-07-14 15:40:00,119.79,119.9,119.73,119.85,58361.0,105.6125,105.7095,105.5596,105.6654,58361.0
2020-07-14 15:50:00,119.85,120.17,119.84,120.08,223774.0,105.6654,105.9475,105.6566,105.8682,223774.0
2020-07-15 09:30:00,121.31,121.31,120.01,120.3,89385.0,106.9526,106.9526,105.8065,106.0621,89385.0
2020-07-15 09:40:00,120.24,121.21,120.16,121.21,80813.0,106.0092,106.8644,105.9387,106.8644,80813.0
2020-07-15 09:50:00,121.2,121.56,120.97,121.06,66224.0,106.8556,107.173,106.6528,106.7322,66224.0
2020-07-15 10:00:00,121.13,121.23,120.34,120.48,63289.0,106.7939,106.8821,106.0974,106.2208,63289.0
2020-07-15 10:10:00,120.45,120.7,120.36,120.66,26357.0,106.1944,106.4148,106.115,106.3795,26357.0
2020-07-15 10:20:00,120.69,121.3,120.69,121.2,54282.0,106.406,106.9438,106.406,106.8556,54282.0
2020-07-15 10:30:00,121.26,121.66,121.17,121.48,136270.0,106.9085,107.2612,106.8292,107.1025,136270.0
2020-07-15 10:40:00,121.46,121.68,121.35,121.45,83602.0,107.0848,107.2788,106.9879,107.076,83602.0
2020-07-15 10:50:00,121.46,121.56,121.37,121.46,85660.0,107.0848,107.173,107.0055,107.0848,85660.0
2020-07-15 11:00:00,121.48,121.7,121.35,121.55,89246.0,107.1025,107.2964,106.9879,107.1642,89246.0
2020-07-15 11:10:00,121.55,121.66,121.45,121.57,53339.0,107.1642,107.2612,107.076,107.1818,53339.0
2020-07-15 11:20:00,121.58,122.18,121.44,122.06,181367.0,107.1906,107.7196,107.0672,107.6138,181367.0
2020-07-15 11:30:00,122.04,122.13,121.78,121.88,64452.0,107.5962,107.6755,107.367,107.4551,64452.0
2020-07-15 11:40:00,121.87,121.94,121.46,121.56,51263.0,107.4463,107.508,107.0848,107.173,51263.0
2020-07-15 11:50:00,121.57,121.83,121.48,121.48,57663.0,107.1818,107.411,107.1025,107.1025,57663.0
2020-07-15 12:00:00,121.48,121.85,121.46,121.81,89784.0,107.1025,107.4287,107.0848,107.3934,89784.0
2020-07-15 12:10:00,121.8,122.34,121.74,122.34,58711.0,107.3846,107.8607,107.3317,107.8607,58711.0
2020-07-15 12:20:00,122.32,122.37,122.15,122.22,47747.0,107.8431,107.8871,107.6932,107.7549,47747.0
2020-07-15 12:30:00,122.22,122.3,121.82,121.82,58948.0,107.7549,107.8254,107.4022,107.4022,58948.0
2020-07-15 12:40:00,121.82,122.3,121.77,122.26,46875.0,107.4022,107.8254,107.3582,107.7902,46875.0
2020-07-15 12:50:00,122.23,122.3,122.1,122.24,41400.0,107.7637,107.8254,107.6491,107.7725,41400.0
2020-07-15 13:00:00,122.25,122.32,122.09,122.29,36410.0,107.7813,107.8431,107.6403,107.8166,36410.0
2020-07-15 13:10:00,122.28,122.4,122.24,122.32,41624.0,107.8078,107.9136,107.7725,107.8431,41624.0
2020-07-15 13:20:00,122.33,122.35,122.01,122.29,48202.0,107.8519,107.8695,107.5697,107.8166,48202.0
2020-07-15 13:30:00,122.28,122.72,122.28,122.64,66028.0,107.8078,108.1957,107.8078,108.1252,66028.0
2020-07-15 13:40:00,122.65,122.68,122.37,122.37,38735.0,108.134,108.1604,107.8871,107.8871,38735.0
2020-07-15 13:50:00,122.37,122.5,122.28,122.39,47576.0,107.8871,108.0018,107.8078,107.9048,47576.0
2020-07-15 14:00:00,122.4,122.63,122.28,122.5,75775.0,107.9136,108.1164,107.8078,108.0018,75775.0
2020-07-15 14:10:00,122.48,122.57,122.31,122.38,53499.0,107.9841,108.0635,107.8342,107.896,53499.0
2020-07-15 14:20:00,122.4,122.4,122.1,122.27,30079.0,107.9136,107.9136,107.6491,107.799,30079.0
2020-07-15 14:30:00,122.25,122.35,122.02,122.05,24838.0,107.7813,107.8695,107.5786,107.605,24838.0
2020-07-15 14:40:00,122.06,122.14,121.96,121.97,28008.0,107.6138,107.6844,107.5257,107.5345,28008.0
2020-07-15 14:50:00,121.97,121.99,121.72,121.74,28894.0,107.5345,107.5521,107.3141,107.3317,28894.0
2020-07-15 15:00:00,121.75,121.91,121.6,121.73,34087.0,107.3405,107.4816,107.2083,107.3229,34087.0
2020-07-15 15:10:00,121.69,121.7,121.43,121.62,47253.0,107.2876,107.2964,107.0584,107.2259,47253.0
2020-07-15 15:20:00,121.6,121.88,121.57,121.88,45269.0,107.2083,107.4551,107.1818,107.4551,45269.0
2020-07-15 15:30:00,121.87,121.89,121.72,121.85,55651.0,107.4463,107.4639,107.3141,107.4287,55651.0
2020-07-15 15:40:00,121.84,122.04,121.68,121.97,82178.0,107.4199,107.5962,107.2788,107.5345,82178.0
2020-07-15 15:50:00,121.94,121.97,121.54,121.72,180982.0,107.508,107.5345,107.1554,107.3141,180982.0
2020-07-16 09:30:00,121.36,122.26,121.15,122.21,68290.0,106.9967,107.7902,106.8115,107.7461,68290.0
2020-07-16 09:40:00,122.26,122.38,121.85,122.23,36325.0,107.7902,107.896,107.4287,107.7637,36325.0
2020-07-16 09:50:00,122.21,122.42,122.06,122.39,29012.0,107.7461,107.9312,107.6138,107.9048,29012.0
2020-07-16 10:00:00,122.41,122.88,122.39,122.77,46009.0,107.9224,108.3368,107.9048,108.2398,46009.0
2020-07-16 10:10:00,122.85,122.92,122.55,122.68,54141.0,108.3103,108.372,108.0458,108.1604,54141.0
2020-07-16 10:20:00,122.66,122.9,122.52,122.81,81327.0,108.1428,108.3544,108.0194,108.2751,81327.0
2020-07-16 10:30:00,122.81,122.99,122.69,122.69,45149.0,108.2751,108.4338,108.1693,108.1693,45149.0
2020-07-16 10:40:00,122.67,122.76,122.3,122.31,58122.0,108.1516,108.231,107.8254,107.8342,58122.0
2020-07-16 10:50:00,122.27,122.3,122.08,122.2,79692.0,107.799,107.8254,107.6315,107.7373,79692.0
2020-07-16 11:00:00,122.18,122.2,121.58,121.68,75516.0,107.7196,107.7373,107.1906,107.2788,75516.0
2020-07-16 11:10:00,121.7,121.79,121.5,121.61,45948.0,107.2964,107.3758,107.1201,107.2171,45948.0
2020-07-16 11:20:00,121.6,121.61,121.32,121.33,54689.0,107.2083,107.2171,106.9614,106.9702,54689.0
2020-07-16 11:30:00,121.32,121.6,121.17,121.3,89513.0,106.9614,107.2083,106.8292,106.9438,89513.0
2020-07-16 11:40:00,121.32,121.39,121.16,121.24,23836.0,106.9614,107.0231,106.8203,106.8909,23836.0
2020-07-16 11:50:00,121.23,121.36,121.14,121.36,26662.0,106.8821,106.9967,106.8027,106.9967,26662.0
2020-07-16 12:00:00,121.35,121.66,121.26,121.66,42844.0,106.9879,107.2612,106.9085,107.2612,42844.0
2020-07-16 12:10:00,121.66,121.84,121.63,121.72,30240.0,107.2612,107.4199,107.2347,107.3141,30240.0
2020-07-16 12:20:00,121.7,121.89,121.63,121.79,30284.0,107.2964,107.4639,107.2347,107.3758,30284.0
2020-07-16 12:30:00,121.8,122.31,121.79,122.28,54981.0,107.3846,107.8342,107.3758,107.8078,54981.0
2020-07-16 12:40:00,122.27,122.54,122.27,122.42,81551.0,107.799,108.037,107.799,107.9312,81551.0
2020-07-16 12:50:00,122.41,122.49,122.35,122.41,47895.0,107.9224,107.9929,107.8695,107.9224,47895.0
2020-07-16 13:00:00,122.43,122.73,122.42,122.7,32665.0,107.94,108.2045,107.9312,108.1781,32665.0
2020-07-16 13:10:00,122.72,122.74,122.52,122.53,26699.0,108.1957,108.2133,108.0194,108.0282,26699.0
2020-07-16 13:20:00,122.53,122.57,122.29,122.32,30266.0,108.0282,108.0635,107.8166,107.8431,30266.0
2020-07-16 13:30:00,122.29,122.29,122.01,122.14,31427.0,107.8166,107.8166,107.5697,107.6844,31427.0
2020-07-16 13:40:00,122.13,122.14,121.93,122.06,24698.0,107.6755,107.6844,107.4992,107.6138,24698.0
2020-07-16 13:50:00,122.04,122.11,121.88,121.94,21341.0,107.5962,107.6579,107.4551,107.508,21341.0
2020-07-16 14:00:00,121.93,122.18,121.91,121.99,19595.0,107.4992,107.7196,107.4816,107.5521,19595.0
2020-07-16 14:10:00,121.97,122.05,121.78,121.79,27712.0,107.5345,107.605,107.367,107.3758,27712.0
2020-07-16 14:20:00,121.79,121.84,121.74,121.81,29929.0,107.3758,107.4199,107.3317,107.3934,29929.0
2020-07-16 14:30:00,121.83,121.96,121.77,121.86,28925.0,107.411,107.5257,107.3582,107.4375,28925.0
2020-07-16 14:40:00,121.87,121.94,121.79,121.81,33660.0,107.4463,107.508,107.3758,107.3934,33660.0
2020-07-16 14:50:00,121.82,122.02,121.76,121.78,30786.0,107.4022,107.5786,107.3493,107.367,30786.0
2020-07-16 15:00:00,121.8,121.91,121.75,121.82,25047.0,107.3846,107.4816,107.3405,107.4022,25047.0
2020-07-16 15:10:00,121.8,121.95,121.68,121.92,22726.0,107.3846,107.5168,107.2788,107.4904,22726.0
2020-07-16 15:20:00,121.94,122.15,121.91,122.13,23157.0,107.508,107.6932,107.4816,107.6755,23157.0
2020-07-16 15:30:00,122.13,122.25,122.07,122.17,37771.0,107.6755,107.7813,107.6226,107.7108,37771.0
2020-07-16 15:40:00,122.18,122.29,121.94,122.05,86089.0,107.7196,107.8166,107.508,107.605,86089.0
2020-07-16 15:50:00,122.03,122.25,121.9,121.95,164883.0,107.5874,107.7813,107.4728,107.5168,164883.0
2020-07-17 09:30:00,122.64,123.21,122.55,122.57,213286.0,108.1252,108.6277,108.0458,108.0635,213286.0
2020-07-17 09:40:00,122.51,122.71,121.72,121.8,40523.0,108.0106,108.1869,107.3141,107.3846,40523.0
2020-07-17 09:50:00,121.75,122.06,121.71,122.0,41875.0,107.3405,107.6138,107.3053,107.5609,41875.0
2020-07-17 10:00:00,122.0,122.08,121.76,121.97,22518.0,107.5609,107.6315,107.3493,107.5345,22518.0
2020-07-17 10:10:00,122.0,122.13,121.87,121.89,17179.0,107.5609,107.6755,107.4463,107.4639,17179.0
2020-07-17 10:20:00,121.91,121.97,121.62,121.7,28752.0,107.4816,107.5345,107.2259,107.2964,28752.0
2020-07-17 10:30:00,121.72,121.79,121.63,121.73,25674.0,107.3141,107.3758,107.2347,107.3229,25674.0
2020-07-17 10:40:00,121.73,121.8,121.55,121.62,45589.0,107.3229,107.3846,107.1642,107.2259,45589.0
2020-07-17 10:50:00,121.64,121.83,121.57,121.78,23233.0,107.2435,107.411,107.1818,107.367,23233.0
2020-07-17 11:00:00,121.77,122.31,121.77,122.17,32141.0,107.3582,107.8342,107.3582,107.7108,32141.0
2020-07-17 11:10:00,122.2,122.24,122.03,122.24,24343.0,107.7373,107.7725,107.5874,107.7725,24343.0
2020-07-17 11:20:00,122.24,122.39,122.12,122.3,36191.0,107.7725,107.9048,107.6667,107.8254,36191.0
2020-07-17 11:30:00,122.31,122.31,121.79,121.93,26785.0,107.8342,107.8342,107.3758,107.4992,26785.0
2020-07-17 11:40:00,121.93,122.07,121.9,122.06,33413.0,107.4992,107.6226,107.4728,107.6138,33413.0
2020-07-17 11:50:00,122.04,122.4,122.01,122.29,28017.0,107.5962,107.9136,107.5697,107.8166,28017.0
2020-07-17 12:00:00,122.29,122.33,122.23,122.26,26141.0,107.8166,107.8519,107.7637,107.7902,26141.0
2020-07-17 12:10:00,122.28,122.28,122.08,122.08,24620.0,107.8078,107.8078,107.6315,107.6315,24620.0
2020-07-17 12:20:00,122.08,122.14,121.91,121.92,15749.0,107.6315,107.6844,107.4816,107.4904,15749.0
2020-07-17 12:30:00,121.91,122.01,121.82,121.86,23802.0,107.4816,107.5697,107.4022,107.4375,23802.0
2020-07-17 12:40:00,121.86,122.1,121.84,121.99,64471.0,107.4375,107.6491,107.4199,107.5521,64471.0
2020-07-17 12:50:00,122.0,122.01,121.74,121.83,32363.0,107.5609,107.5697,107.3317,107.411,32363.0
2020-07-17 13:00:00,121.82,121.9,121.79,121.86,15299.0,107.4022,107.4728,107.3758,107.4375,15299.0
2020-07-17 13:10:00,121.86,121.88,121.45,121.71,65410.0,107.4375,107.4551,107.076,107.3053,65410.0
2020-07-17 13:20:00,121.67,121.89,121.6,121.89,16702.0,107.27,107.4639,107.2083,107.4639,16702.0
2020-07-17 13:30:00,121.89,121.89,121.71,121.84,30503.0,107.4639,107.4639,107.3053,107.4199,30503.0
2020-07-17 13:40:00,121.85,122.04,121.83,122.02,35172.0,107.4287,107.5962,107.411,107.5786,35172.0
2020-07-17 13:50:00,122.02,122.02,121.79,121.87,23283.0,107.5786,107.5786,107.3758,107.4463,23283.0
2020-07-17 14:00:00,121.88,122.15,121.87,122.15,23736.0,107.4551,107.6932,107.4463,107.6932,23736.0
2020-07-17 14:10:00,122.14,122.18,122.08,122.14,17929.0,107.6844,107.7196,107.6315,107.6844,17929.0
2020-07-17 14:20:00,122.14,122.16,122.03,122.08,15905.0,107.6844,107.702,107.5874,107.6315,15905.0
2020-07-17 14:30:00,122.1,122.13,122.01,122.13,19911.0,107.6491,107.6755,107.5697,107.6755,19911.0
2020-07-17 14:40:00,122.12,122.2,121.95,121.95,18668.0,107.6667,107.7373,107.5168,107.5168,18668.0
2020-07-17 14:50:00,121.95,121.99,121.86,121.89,30292.0,107.5168,107.5521,107.4375,107.4639,30292.0
2020-07-17 15:00:00,121.88,121.97,121.76,121.88,26235.0,107.4551,107.5345,107.3493,107.4551,26235.0
2020-07-17 15:10:00,121.87,121.87,121.62,121.78,37570.0,107.4463,107.4463,107.2259,107.367,37570.0
2020-07-17 15:20:00,121.78,121.89,121.72,121.86,25838.0,107.367,107.4639,107.3141,107.4375,25838.0
2020-07-17 15:30:00,121.85,122.08,121.76,121.86,69857.0,107.4287,107.6315,107.3493,107.4375,69857.0
2020-07-17 15:40:00,121.87,121.89,121.79,121.86,100526.0,107.4463,107.4639,107.3758,107.4375,100526.0
2020-07-17 15:50:00,121.87,121.89,121.61,121.67,217966.0,107.4463,107.4639,107.2171,107.27,217966.0
2020-07-20 09:30:00,121.54,121.87,120.78,120.88,85945.0,107.1554,107.4463,106.4853,106.5735,85945.0
2020-07-20 09:40:00,120.85,120.94,119.92,120.0,83062.0,106.547,106.6264,105.7271,105.7976,83062.0
2020-07-20 09:50:00,120.03,120.06,119.04,119.26,188275.0,105.8241,105.8505,104.9513,105.1452,188275.0
2020-07-20 10:00:00,119.28,119.57,119.21,119.42,152926.0,105.1628,105.4185,105.1011,105.2863,152926.0
2020-07-20 10:10:00,119.42,120.03,119.37,119.93,110351.0,105.2863,105.8241,105.2422,105.7359,110351.0
2020-07-20 10:20:00,119.93,120.16,119.93,119.96,82451.0,105.7359,105.9387,105.7359,105.7624,82451.0
2020-07-20 10:30:00,119.98,120.19,119.86,120.0,170605.0,105.78,105.9651,105.6742,105.7976,170605.0
2020-07-20 10:40:00,119.99,120.02,119.7,119.71,52179.0,105.7888,105.8153,105.5331,105.542,52179.0
2020-07-20 10:50:00,119.69,119.86,119.56,119.84,60440.0,105.5243,105.6742,105.4097,105.6566,60440.0
2020-07-20 11:00:00,119.85,119.94,119.66,119.66,36200.0,105.6654,105.7447,105.4979,105.4979,36200.0
2020-07-20 11:10:00,119.63,119.95,119.63,119.95,23572.0,105.4714,105.7536,105.4714,105.7536,23572.0
2020-07-20 11:20:00,119.94,120.0,119.77,119.9,63678.0,105.7447,105.7976,105.5949,105.7095,63678.0
2020-07-20 11:30:00,119.92,119.92,119.55,119.86,57153.0,105.7271,105.7271,105.4009,105.6742,57153.0
2020-07-20 11:40:00,119.85,119.9,119.73,119.74,59563.0,105.6654,105.7095,105.5596,105.5684,59563.0
2020-07-20 11:50:00,119.74,119.77,119.56,119.59,83249.0,105.5684,105.5949,105.4097,105.4362,83249.0
2020-07-20 12:00:00,119.57,119.71,119.46,119.7,64160.0,105.4185,105.542,105.3215,105.5331,64160.0
2020-07-20 12:10:00,119.7,119.77,119.59,119.61,82740.0,105.5331,105.5949,105.4362,105.4538,82740.0
2020-07-20 12:20:00,119.61,119.7,119.5,119.5,61340.0,105.4538,105.5331,105.3568,105.3568,61340.0
2020-07-20 12:30:00,119.52,119.65,119.46,119.62,45785.0,105.3744,105.4891,105.3215,105.4626,45785.0
2020-07-20 12:40:00,119.64,119.72,119.46,119.46,65260.0,105.4802,105.5508,105.3215,105.3215,65260.0
2020-07-20 12:50:00,119.48,119.52,119.32,119.42,76164.0,105.3392,105.3744,105.1981,105.2863,76164.0
2020-07-20 13:00:00,119.43,119.61,119.41,119.5,31350.0,105.2951,105.4538,105.2775,105.3568,31350.0
2020-07-20 13:10:00,119.54,119.62,119.41,119.59,30817.0,105.3921,105.4626,105.2775,105.4362,30817.0
2020-07-20 13:20:00,119.59,119.67,119.57,119.62,62311.0,105.4362,105.5067,105.4185,105.4626,62311.0
2020-07-20 13:30:00,119.63,119.74,119.59,119.63,46592.0,105.4714,105.5684,105.4362,105.4714,46592.0
2020-07-20 13:40:00,119.64,119.85,119.61,119.67,52843.0,105.4802,105.6654,105.4538,105.5067,52843.0
2020-07-20 13:50:00,119.68,119.73,119.63,119.64,44604.0,105.5155,105.5596,105.4714,105.4802,44604.0
2020-07-20 14:00:00,119.64,119.68,119.55,119.56,46610.0,105.4802,105.5155,105.4009,105.4097,46610.0
2020-07-20 14:10:00,119.6,119.77,119.59,119.72,34031.0,105.445,105.5949,105.4362,105.5508,34031.0
2020-07-20 14:20:00,119.71,119.82,119.66,119.73,29455.0,105.542,105.6389,105.4979,105.5596,29455.0
2020-07-20 14:30:00,119.73,119.85,119.71,119.85,20117.0,105.5596,105.6654,105.542,105.6654,20117.0
2020-07-20 14:40:00,119.85,119.85,119.75,119.76,28567.0,105.6654,105.6654,105.5772,105.586,28567.0
2020-07-20 14:50:00,119.76,119.78,119.69,119.71,25360.0,105.586,105.6037,105.5243,105.542,25360.0
2020-07-20 15:00:00,119.7,119.81,119.69,119.77,48137.0,105.5331,105.6301,105.5243,105.5949,48137.0
2020-07-20 15:10:00,119.77,119.86,119.64,119.86,89568.0,105.5949,105.6742,105.4802,105.6742,89568.0
2020-07-20 15:20:00,119.85,119.99,119.83,119.93,56317.0,105.6654,105.7888,105.6478,105.7359,56317.0
2020-07-20 15:30:00,119.94,120.21,119.94,120.08,90685.0,105.7447,105.9828,105.7447,105.8682,90685.0
2020-07-20 15:40:00,120.06,120.12,119.93,120.02,94629.0,105.8505,105.9034,105.7359,105.8153,94629.0
2020-07-20 15:50:00,120.02,120.03,119.74,119.8,265117.0,105.8153,105.8241,105.5684,105.6213,265117.0
2020-07-21 09:30:00,120.35,120.5,120.05,120.28,112551.0,106.1062,106.2385,105.8417,106.0445,112551.0
2020-07-21 09:40:00,120.26,120.57,120.02,120.47,56605.0,106.0269,106.3002,105.8153,106.212,56605.0
2020-07-21 09:50:00,120.5,120.85,120.33,120.5,60756.0,106.2385,106.547,106.0886,106.2385,60756.0
2020-07-21 10:00:00,120.51,120.66,120.3,120.3,50983.0,106.2473,106.3795,106.0621,106.0621,50983.0
2020-07-21 10:10:00,120.3,120.76,120.19,120.67,41585.0,106.0621,106.4677,105.9651,106.3883,41585.0
2020-07-21 10:20:00,120.67,120.8,120.2,120.28,44145.0,106.3883,106.503,105.974,106.0445,44145.0
2020-07-21 10:30:00,120.27,120.46,120.17,120.41,20680.0,106.0357,106.2032,105.9475,106.1591,20680.0
2020-07-21 10:40:00,120.4,120.55,120.31,120.53,32695.0,106.1503,106.2825,106.0709,106.2649,32695.0
2020-07-21 10:50:00,120.58,120.88,120.54,120.87,40950.0,106.309,106.5735,106.2737,106.5647,40950.0
2020-07-21 11:00:00,120.87,120.87,120.51,120.52,27263.0,106.5647,106.5647,106.2473,106.2561,27263.0
2020-07-21 11:10:00,120.53,120.59,120.4,120.54,22421.0,106.2649,106.3178,106.1503,106.2737,22421.0
2020-07-21 11:20:00,120.56,120.69,120.44,120.68,31637.0,106.2914,106.406,106.1856,106.3972,31637.0
2020-07-21 11:30:00,120.71,120.84,120.56,120.83,26478.0,106.4236,106.5382,106.2914,106.5294,26478.0
2020-07-21 11:40:00,120.83,120.99,120.78,120.83,35700.0,106.5294,106.6705,106.4853,106.5294,35700.0
2020-07-21 11:50:00,120.82,120.86,120.55,120.77,28463.0,106.5206,106.5559,106.2825,106.4765,28463.0
2020-07-21 12:00:00,120.76,120.8,120.67,120.7,25307.0,106.4677,106.503,106.3883,106.4148,25307.0
2020-07-21 12:10:00,120.69,120.93,120.69,120.85,45091.0,106.406,106.6176,106.406,106.547,45091.0
2020-07-21 12:20:00,120.82,120.95,120.71,120.85,26541.0,106.5206,106.6352,106.4236,106.547,26541.0
2020-07-21 12:30:00,120.85,120.93,120.79,120.81,25928.0,106.547,106.6176,106.4941,106.5118,25928.0
2020-07-21 12:40:00,120.8,120.89,120.63,120.67,28434.0,106.503,106.5823,106.3531,106.3883,28434.0
2020-07-21 12:50:00,120.66,120.79,120.57,120.78,31586.0,106.3795,106.4941,106.3002,106.4853,31586.0
2020-07-21 13:00:00,120.78,120.78,120.54,120.57,22281.0,106.4853,106.4853,106.2737,106.3002,22281.0
2020-07-21 13:10:00,120.56,120.58,120.41,120.56,38046.0,106.2914,106.309,106.1591,106.2914,38046.0
2020-07-21 13:20:00,120.57,120.6,120.46,120.54,29425.0,106.3002,106.3266,106.2032,106.2737,29425.0
2020-07-21 13:30:00,120.53,120.58,120.43,120.56,27533.0,106.2649,106.309,106.1767,106.2914,27533.0
2020-07-21 13:40:00,120.57,120.62,120.49,120.52,24937.0,106.3002,106.3443,106.2296,106.2561,24937.0
2020-07-21 13:50:00,120.52,120.59,120.28,120.37,43448.0,106.2561,106.3178,106.0445,106.1238,43448.0
2020-07-21 14:00:00,120.39,120.6,120.34,120.56,39289.0,106.1415,106.3266,106.0974,106.2914,39289.0
2020-07-21 14:10:00,120.56,120.65,120.19,120.21,35110.0,106.2914,106.3707,105.9651,105.9828,35110.0
2020-07-21 14:20:00,120.21,120.33,120.16,120.18,46092.0,105.9828,106.0886,105.9387,105.9563,46092.0
2020-07-21 14:30:00,120.18,120.24,120.04,120.23,54878.0,105.9563,106.0092,105.8329,106.0004,54878.0
2020-07-21 14:40:00,120.24,120.32,120.12,120.27,74283.0,106.0092,106.0798,105.9034,106.0357,74283.0
2020-07-21 14:50:00,120.26,120.43,120.21,120.43,21246.0,106.0269,106.1767,105.9828,106.1767,21246.0
2020-07-21 15:00:00,120.38,120.52,120.35,120.47,31835.0,106.1327,106.2561,106.1062,106.212,31835.0
2020-07-21 15:10:00,120.48,120.52,120.31,120.46,42419.0,106.2208,106.2561,106.0709,106.2032,42419.0
2020-07-21 15:20:00,120.46,120.56,120.42,120.46,53586.0,106.2032,106.2914,106.1679,106.2032,53586.0
2020-07-21 15:30:00,120.49,120.56,120.15,120.17,82305.0,106.2296,106.2914,105.9299,105.9475,82305.0
2020-07-21 15:40:00,120.15,120.59,120.13,120.46,84713.0,105.9299,106.3178,105.9122,106.2032,84713.0
2020-07-21 15:50:00,120.45,120.45,120.11,120.22,201386.0,106.1944,106.1944,105.8946,105.9916,201386.0
2020-07-22 09:30:00,120.3,120.48,120.0,120.06,80557.0,106.0621,106.2208,105.7976,105.8505,80557.0
2020-07-22 09:40:00,120.13,120.45,120.08,120.27,34885.0,105.9122,106.1944,105.8682,106.0357,34885.0
2020-07-22 09:50:00,120.27,120.54,120.26,120.52,31441.0,106.0357,106.2737,106.0269,106.2561,31441.0
2020-07-22 10:00:00,120.54,120.66,120.2,120.66,50890.0,106.2737,106.3795,105.974,106.3795,50890.0
2020-07-22 10:10:00,120.7,120.98,120.66,120.98,107778.0,106.4148,106.6616,106.3795,106.6616,107778.0
2020-07-22 10:20:00,120.95,121.49,120.95,121.19,96400.0,106.6352,107.1113,106.6352,106.8468,96400.0
2020-07-22 10:30:00,121.21,121.25,120.94,121.08,67825.0,106.8644,106.8997,106.6264,106.7498,67825.0
2020-07-22 10:40:00,121.07,121.1,120.59,120.63,32083.0,106.741,106.7674,106.3178,106.3531,32083.0
2020-07-22 10:50:00,120.62,120.77,120.42,120.7,31629.0,106.3443,106.4765,106.1679,106.4148,31629.0
2020-07-22 11:00:00,120.69,121.23,120.69,120.89,135600.0,106.406,106.8821,106.406,106.5823,135600.0
2020-07-22 11:10:00,120.89,121.17,120.79,120.79,32864.0,106.5823,106.8292,106.4941,106.4941,32864.0
2020-07-22 11:20:00,120.72,120.76,120.54,120.69,22508.0,106.4324,106.4677,106.2737,106.406,22508.0
2020-07-22 11:30:00,120.7,120.72,120.53,120.64,12420.0,106.4148,106.4324,106.2649,106.3619,12420.0
2020-07-22 11:40:00,120.65,120.82,120.62,120.7,9985.0,106.3707,106.5206,106.3443,106.4148,9985.0
2020-07-22 11:50:00,120.69,120.84,120.64,120.81,16731.0,106.406,106.5382,106.3619,106.5118,16731.0
2020-07-22 12:00:00,120.84,120.98,120.81,120.95,32097.0,106.5382,106.6616,106.5118,106.6352,32097.0
2020-07-22 12:10:00,120.95,121.36,120.95,121.33,50878.0,106.6352,106.9967,106.6352,106.9702,50878.0
2020-07-22 12:20:00,121.32,121.91,121.32,121.82,82293.0,106.9614,107.4816,106.9614,107.4022,82293.0
2020-07-22 12:30:00,121.82,121.87,121.64,121.74,44746.0,107.4022,107.4463,107.2435,107.3317,44746.0
2020-07-22 12:40:00,121.75,121.97,121.66,121.91,77764.0,107.3405,107.5345,107.2612,107.4816,77764.0
2020-07-22 12:50:00,121.92,121.98,121.78,121.9,61306.0,107.4904,107.5433,107.367,107.4728,61306.0
2020-07-22 13:00:00,121.89,122.08,121.73,121.73,44855.0,107.4639,107.6315,107.3229,107.3229,44855.0
2020-07-22 13:10:00,121.71,122.06,121.65,122.06,26754.0,107.3053,107.6138,107.2524,107.6138,26754.0
2020-07-22 13:20:00,122.06,122.11,121.92,121.97,20508.0,107.6138,107.6579,107.4904,107.5345,20508.0
2020-07-22 13:30:00,121.96,121.98,121.83,121.9,34087.0,107.5257,107.5433,107.411,107.4728,34087.0
2020-07-22 13:40:00,121.89,122.0,121.71,121.81,42392.0,107.4639,107.5609,107.3053,107.3934,42392.0
2020-07-22 13:50:00,121.8,122.0,121.71,121.97,120921.0,107.3846,107.5609,107.3053,107.5345,120921.0
2020-07-22 14:00:00,121.97,122.13,121.96,122.04,34909.0,107.5345,107.6755,107.5257,107.5962,34909.0
2020-07-22 14:10:00,122.03,122.28,121.84,122.28,71801.0,107.5874,107.8078,107.4199,107.8078,71801.0
2020-07-22 14:20:00,122.28,122.42,122.23,122.34,44393.0,107.8078,107.9312,107.7637,107.8607,44393.0
2020-07-22 14:30:00,122.34,122.45,122.2,122.43,27617.0,107.8607,107.9577,107.7373,107.94,27617.0
2020-07-22 14:40:00,122.43,122.54,122.24,122.27,60114.0,107.94,108.037,107.7725,107.799,60114.0
2020-07-22 14:50:00,122.3,122.36,122.2,122.25,22252.0,107.8254,107.8783,107.7373,107.7813,22252.0
2020-07-22 15:00:00,122.27,122.44,122.21,122.44,27274.0,107.799,107.9489,107.7461,107.9489,27274.0
2020-07-22 15:10:00,122.44,122.87,122.39,122.53,72648.0,107.9489,108.328,107.9048,108.0282,72648.0
2020-07-22 15:20:00,122.54,122.61,122.38,122.42,92999.0,108.037,108.0987,107.896,107.9312,92999.0
2020-07-22 15:30:00,122.4,122.69,122.19,122.67,102025.0,107.9136,108.1693,107.7284,108.1516,102025.0
2020-07-22 15:40:00,122.68,123.04,122.66,122.99,224506.0,108.1604,108.4778,108.1428,108.4338,224506.0
2020-07-22 15:50:00,122.99,123.18,122.86,123.15,453069.0,108.4338,108.6013,108.3191,108.5748,453069.0
2020-07-23 09:30:00,123.45,123.6,122.88,123.12,126853.0,108.8393,108.9716,108.3368,108.5484,126853.0
2020-07-23 09:40:00,123.1,123.46,123.07,123.21,92938.0,108.5307,108.8481,108.5043,108.6277,92938.0
2020-07-23 09:50:00,123.2,123.32,123.12,123.23,87996.0,108.6189,108.7247,108.5484,108.6454,87996.0
2020-07-23 10:00:00,123.23,123.23,122.34,122.52,122344.0,108.6454,108.6454,107.8607,108.0194,122344.0
2020-07-23 10:10:00,122.5,122.57,122.07,122.16,68067.0,108.0018,108.0635,107.6226,107.702,68067.0
2020-07-23 10:20:00,122.16,122.38,121.94,122.23,52884.0,107.702,107.896,107.508,107.7637,52884.0
2020-07-23 10:30:00,122.25,122.62,122.01,122.12,97184.0,107.7813,108.1076,107.5697,107.6667,97184.0
2020-07-23 10:40:00,122.1,122.28,122.05,122.17,51695.0,107.6491,107.8078,107.605,107.7108,51695.0
2020-07-23 10:50:00,122.13,122.26,122.01,122.04,27873.0,107.6755,107.7902,107.5697,107.5962,27873.0
2020-07-23 11:00:00,122.06,122.36,121.96,122.36,21554.0,107.6138,107.8783,107.5257,107.8783,21554.0
2020-07-23 11:10:00,122.35,122.39,122.25,122.39,22104.0,107.8695,107.9048,107.7813,107.9048,22104.0
2020-07-23 11:20:00,122.36,122.4,122.19,122.3,29034.0,107.8783,107.9136,107.7284,107.8254,29034.0
2020-07-23 11:30:00,122.32,122.66,122.26,122.66,34129.0,107.8431,108.1428,107.7902,108.1428,34129.0
2020-07-23 11:40:00,122.63,122.88,122.48,122.48,60300.0,108.1164,108.3368,107.9841,107.9841,60300.0
2020-07-23 11:50:00,122.46,122.81,122.46,122.78,34615.0,107.9665,108.2751,107.9665,108.2486,34615.0
2020-07-23 12:00:00,122.77,122.88,122.49,122.64,74962.0,108.2398,108.3368,107.9929,108.1252,74962.0
2020-07-23 12:10:00,122.59,123.0,122.58,122.65,44605.0,108.0811,108.4426,108.0723,108.134,44605.0
2020-07-23 12:20:00,122.65,122.81,122.62,122.75,22214.0,108.134,108.2751,108.1076,108.2222,22214.0
2020-07-23 12:30:00,122.77,122.97,122.74,122.83,40617.0,108.2398,108.4161,108.2133,108.2927,40617.0
2020-07-23 12:40:00,122.86,123.05,122.86,122.91,34296.0,108.3191,108.4867,108.3191,108.3632,34296.0
2020-07-23 12:50:00,122.85,122.94,122.78,122.85,25529.0,108.3103,108.3897,108.2486,108.3103,25529.0
2020-07-23 13:00:00,122.84,123.11,122.84,122.92,21676.0,108.3015,108.5396,108.3015,108.372,21676.0
2020-07-23 13:10:00,122.89,122.91,122.73,122.81,20521.0,108.3456,108.3632,108.2045,108.2751,20521.0
2020-07-23 13:20:00,122.83,122.85,122.63,122.78,25855.0,108.2927,108.3103,108.1164,108.2486,25855.0
2020-07-23 13:30:00,122.77,122.85,122.67,122.8,27555.0,108.2398,108.3103,108.1516,108.2662,27555.0
2020-07-23 13:40:00,122.79,122.82,122.51,122.52,75422.0,108.2574,108.2839,108.0106,108.0194,75422.0
2020-07-23 13:50:00,122.54,122.56,122.23,122.5,67174.0,108.037,108.0547,107.7637,108.0018,67174.0
2020-07-23 14:00:00,122.49,122.5,122.09,122.37,32863.0,107.9929,108.0018,107.6403,107.8871,32863.0
2020-07-23 14:10:00,122.36,122.37,121.94,122.15,59582.0,107.8783,107.8871,107.508,107.6932,59582.0
2020-07-23 14:20:00,122.14,122.45,122.07,122.35,52570.0,107.6844,107.9577,107.6226,107.8695,52570.0
2020-07-23 14:30:00,122.34,122.5,122.02,122.02,44108.0,107.8607,108.0018,107.5786,107.5786,44108.0
2020-07-23 14:40:00,122.03,122.44,122.03,122.41,54198.0,107.5874,107.9489,107.5874,107.9224,54198.0
2020-07-23 14:50:00,122.42,122.55,122.33,122.38,31208.0,107.9312,108.0458,107.8519,107.896,31208.0
2020-07-23 15:00:00,122.36,122.44,122.15,122.26,56415.0,107.8783,107.9489,107.6932,107.7902,56415.0
2020-07-23 15:10:00,122.26,122.54,122.24,122.5,32580.0,107.7902,108.037,107.7725,108.0018,32580.0
2020-07-23 15:20:00,122.51,122.68,122.29,122.44,104934.0,108.0106,108.1604,107.8166,107.9489,104934.0
2020-07-23 15:30:00,122.4,122.65,122.19,122.41,81123.0,107.9136,108.134,107.7284,107.9224,81123.0
2020-07-23 15:40:00,122.41,122.49,122.25,122.31,94389.0,107.9224,107.9929,107.7813,107.8342,94389.0
2020-07-23 15:50:00,122.29,122.43,122.07,122.34,191247.0,107.8166,107.94,107.6226,107.8607,191247.0
2020-07-24 09:30:00,122.54,123.47,122.06,123.39,135847.0,108.037,108.8569,107.6138,108.7864,135847.0
2020-07-24 09:40:00,123.43,124.2,123.3,124.02,160819.0,108.8217,109.5006,108.7071,109.3419,160819.0
2020-07-24 09:50:00,124.02,124.34,123.76,124.13,166610.0,109.3419,109.624,109.1126,109.4388,166610.0
2020-07-24 10:00:00,124.13,124.29,123.53,123.86,120711.0,109.4388,109.5799,108.9098,109.2008,120711.0
2020-07-24 10:10:00,123.83,124.08,123.65,123.97,47425.0,109.1743,109.3948,109.0156,109.2978,47425.0
2020-07-24 10:20:00,123.96,124.61,123.93,124.45,150761.0,109.289,109.862,109.2625,109.721,150761.0
2020-07-24 10:30:00,124.45,124.58,124.14,124.41,107532.0,109.721,109.8356,109.4477,109.6857,107532.0
2020-07-24 10:40:00,124.47,125.13,124.44,125.04,254068.0,109.7386,110.3205,109.7121,110.2411,254068.0
2020-07-24 10:50:00,125.05,125.34,124.84,125.2,153929.0,110.25,110.5056,110.0648,110.3822,153929.0
2020-07-24 11:00:00,125.2,125.23,124.98,125.05,90357.0,110.3822,110.4086,110.1882,110.25,90357.0
2020-07-24 11:10:00,125.04,125.07,124.72,124.89,53690.0,110.2411,110.2676,109.959,110.1089,53690.0
2020-07-24 11:20:00,124.9,125.35,124.9,125.33,67692.0,110.1177,110.5144,110.1177,110.4968,67692.0
2020-07-24 11:30:00,125.35,125.53,125.03,125.05,80492.0,110.5144,110.6731,110.2323,110.25,80492.0
2020-07-24 11:40:00,125.0,125.13,124.91,124.95,48605.0,110.2059,110.3205,110.1265,110.1618,48605.0
2020-07-24 11:50:00,124.96,124.99,124.66,124.77,39800.0,110.1706,110.1971,109.9061,110.0031,39800.0
2020-07-24 12:00:00,124.73,124.74,124.46,124.53,43692.0,109.9678,109.9766,109.7298,109.7915,43692.0
2020-07-24 12:10:00,124.55,124.59,124.21,124.3,50083.0,109.8091,109.8444,109.5094,109.5887,50083.0
2020-07-24 12:20:00,124.3,124.41,124.22,124.4,30242.0,109.5887,109.6857,109.5182,109.6769,30242.0
2020-07-24 12:30:00,124.39,124.44,124.24,124.31,29033.0,109.6681,109.7121,109.5358,109.5975,29033.0
2020-07-24 12:40:00,124.3,124.3,123.97,124.08,34674.0,109.5887,109.5887,109.2978,109.3948,34674.0
2020-07-24 12:50:00,124.08,124.16,123.93,124.16,44945.0,109.3948,109.4653,109.2625,109.4653,44945.0
2020-07-24 13:00:00,124.16,124.2,123.82,123.9,25731.0,109.4653,109.5006,109.1655,109.2361,25731.0
2020-07-24 13:10:00,123.87,123.93,123.68,123.78,22471.0,109.2096,109.2625,109.0421,109.1303,22471.0
2020-07-24 13:20:00,123.8,123.99,123.8,123.9,19927.0,109.1479,109.3154,109.1479,109.2361,19927.0
2020-07-24 13:30:00,123.9,123.9,123.67,123.73,36781.0,109.2361,109.2361,109.0333,109.0862,36781.0
2020-07-24 13:40:00,123.74,123.93,123.73,123.85,28382.0,109.095,109.2625,109.0862,109.192,28382.0
2020-07-24 13:50:00,123.84,123.89,123.71,123.73,26302.0,109.1832,109.2272,109.0685,109.0862,26302.0
2020-07-24 14:00:00,123.73,123.87,123.71,123.76,22653.0,109.0862,109.2096,109.0685,109.1126,22653.0
2020-07-24 14:10:00,123.79,123.79,123.58,123.61,19441.0,109.1391,109.1391,108.9539,108.9804,19441.0
2020-07-24 14:20:00,123.62,123.75,123.58,123.68,41040.0,108.9892,109.1038,108.9539,109.0421,41040.0
2020-07-24 14:30:00,123.69,123.73,123.61,123.72,25000.0,109.0509,109.0862,108.9804,109.0774,25000.0
2020-07-24 14:40:00,123.68,123.76,123.61,123.64,27974.0,109.0421,109.1126,108.9804,109.0068,27974.0
2020-07-24 14:50:00,123.64,123.72,123.61,123.69,32971.0,109.0068,109.0774,108.9804,109.0509,32971.0
2020-07-24 15:00:00,123.68,123.9,123.63,123.9,27426.0,109.0421,109.2361,108.998,109.2361,27426.0
2020-07-24 15:10:00,123.89,123.98,123.73,123.77,33756.0,109.2272,109.3066,109.0862,109.1214,33756.0
2020-07-24 15:20:00,123.78,123.89,123.67,123.71,36026.0,109.1303,109.2272,109.0333,109.0685,36026.0
2020-07-24 15:30:00,123.72,123.85,123.59,123.83,53865.0,109.0774,109.192,108.9627,109.1743,53865.0
2020-07-24 15:40:00,123.86,123.92,123.76,123.89,60193.0,109.2008,109.2537,109.1126,109.2272,60193.0
2020-07-24 15:50:00,123.88,124.01,123.66,123.75,226766.0,109.2184,109.333,109.0245,109.1038,226766.0
2020-07-27 09:30:00,124.25,124.48,123.13,123.74,127588.0,109.5446,109.7474,108.5572,109.095,127588.0
2020-07-27 09:40:00,123.76,123.83,123.21,123.25,36555.0,109.1126,109.1743,108.6277,108.663,36555.0
2020-07-27 09:50:00,123.22,123.63,123.16,123.44,52730.0,108.6365,108.998,108.5836,108.8305,52730.0
2020-07-27 10:00:00,123.45,123.54,123.29,123.36,37683.0,108.8393,108.9187,108.6983,108.76,37683.0
2020-07-27 10:10:00,123.39,123.39,122.88,122.95,47051.0,108.7864,108.7864,108.3368,108.3985,47051.0
2020-07-27 10:20:00,122.97,123.08,122.81,122.92,44340.0,108.4161,108.5131,108.2751,108.372,44340.0
2020-07-27 10:30:00,122.94,123.18,122.9,123.12,39290.0,108.3897,108.6013,108.3544,108.5484,39290.0
2020-07-27 10:40:00,123.13,123.71,123.04,123.55,143027.0,108.5572,109.0685,108.4778,108.9275,143027.0
2020-07-27 10:50:00,123.54,123.59,123.22,123.35,20982.0,108.9187,108.9627,108.6365,108.7512,20982.0
2020-07-27 11:00:00,123.32,123.57,123.31,123.55,26343.0,108.7247,108.9451,108.7159,108.9275,26343.0
2020-07-27 11:10:00,123.56,123.56,123.03,123.3,39676.0,108.9363,108.9363,108.469,108.7071,39676.0
2020-07-27 11:20:00,123.3,123.3,122.91,122.93,36061.0,108.7071,108.7071,108.3632,108.3809,36061.0
2020-07-27 11:30:00,122.95,123.08,122.89,123.07,51654.0,108.3985,108.5131,108.3456,108.5043,51654.0
2020-07-27 11:40:00,123.06,123.5,123.04,123.39,78869.0,108.4955,108.8834,108.4778,108.7864,78869.0
2020-07-27 11:50:00,123.38,123.49,123.35,123.36,26180.0,108.7776,108.8746,108.7512,108.76,26180.0
2020-07-27 12:00:00,123.37,123.38,123.18,123.28,20985.0,108.7688,108.7776,108.6013,108.6894,20985.0
2020-07-27 12:10:00,123.3,123.33,123.15,123.17,20326.0,108.7071,108.7335,108.5748,108.5925,20326.0
2020-07-27 12:20:00,123.17,123.26,123.15,123.17,13485.0,108.5925,108.6718,108.5748,108.5925,13485.0
2020-07-27 12:30:00,123.17,123.36,123.16,123.28,24294.0,108.5925,108.76,108.5836,108.6894,24294.0
2020-07-27 12:40:00,123.29,123.3,123.17,123.17,12467.0,108.6983,108.7071,108.5925,108.5925,12467.0
2020-07-27 12:50:00,123.16,123.28,123.11,123.23,20127.0,108.5836,108.6894,108.5396,108.6454,20127.0
2020-07-27 13:00:00,123.25,123.25,122.88,123.02,30487.0,108.663,108.663,108.3368,108.4602,30487.0
2020-07-27 13:10:00,123.02,123.16,122.97,123.16,22589.0,108.4602,108.5836,108.4161,108.5836,22589.0
2020-07-27 13:20:00,123.16,123.58,123.15,123.46,54204.0,108.5836,108.9539,108.5748,108.8481,54204.0
2020-07-27 13:30:00,123.44,123.51,123.27,123.28,16735.0,108.8305,108.8922,108.6806,108.6894,16735.0
2020-07-27 13:40:00,123.29,123.34,123.2,123.2,25564.0,108.6983,108.7423,108.6189,108.6189,25564.0
2020-07-27 13:50:00,123.2,123.51,123.2,123.31,30321.0,108.6189,108.8922,108.6189,108.7159,30321.0
2020-07-27 14:00:00,123.32,123.47,123.25,123.25,33350.0,108.7247,108.8569,108.663,108.663,33350.0
2020-07-27 14:10:00,123.26,123.34,123.13,123.15,18366.0,108.6718,108.7423,108.5572,108.5748,18366.0
2020-07-27 14:20:00,123.11,123.26,123.1,123.21,21955.0,108.5396,108.6718,108.5307,108.6277,21955.0
2020-07-27 14:30:00,123.19,123.24,123.07,123.11,18702.0,108.6101,108.6542,108.5043,108.5396,18702.0
2020-07-27 14:40:00,123.12,123.15,122.88,122.99,53286.0,108.5484,108.5748,108.3368,108.4338,53286.0
2020-07-27 14:50:00,122.97,123.02,122.71,122.79,41779.0,108.4161,108.4602,108.1869,108.2574,41779.0
2020-07-27 15:00:00,122.78,122.92,122.77,122.85,23789.0,108.2486,108.372,108.2398,108.3103,23789.0
2020-07-27 15:10:00,122.82,122.82,122.41,122.45,39841.0,108.2839,108.2839,107.9224,107.9577,39841.0
2020-07-27 15:20:00,122.45,122.46,122.16,122.3,61362.0,107.9577,107.9665,107.702,107.8254,61362.0
2020-07-27 15:30:00,122.29,122.64,122.27,122.58,47031.0,107.8166,108.1252,107.799,108.0723,47031.0
2020-07-27 15:40:00,122.57,122.74,122.56,122.74,82287.0,108.0635,108.2133,108.0547,108.2133,82287.0
2020-07-27 15:50:00,122.74,122.84,122.55,122.71,142643.0,108.2133,108.3015,108.0458,108.1869,142643.0
2020-07-28 09:30:00,122.61,123.17,122.39,122.92,59479.0,108.0987,108.5925,107.9048,108.372,59479.0
2020-07-28 09:40:00,122.83,122.9,122.51,122.83,52505.0,108.2927,108.3544,108.0106,108.2927,52505.0
2020-07-28 09:50:00,122.81,122.81,122.12,122.47,35017.0,108.2751,108.2751,107.6667,107.9753,35017.0
2020-07-28 10:00:00,122.48,122.72,122.42,122.63,16306.0,107.9841,108.1957,107.9312,108.1164,16306.0
2020-07-28 10:10:00,122.67,123.34,122.63,123.18,37165.0,108.1516,108.7423,108.1164,108.6013,37165.0
2020-07-28 10:20:00,123.19,123.27,122.99,123.2,20528.0,108.6101,108.6806,108.4338,108.6189,20528.0
2020-07-28 10:30:00,123.24,123.38,123.14,123.26,34290.0,108.6542,108.7776,108.566,108.6718,34290.0
2020-07-28 10:40:00,123.27,123.3,122.99,123.2,22163.0,108.6806,108.7071,108.4338,108.6189,22163.0
2020-07-28 10:50:00,123.25,123.38,123.15,123.17,31070.0,108.663,108.7776,108.5748,108.5925,31070.0
2020-07-28 11:00:00,123.18,123.33,123.12,123.25,33891.0,108.6013,108.7335,108.5484,108.663,33891.0
2020-07-28 11:10:00,123.26,123.67,123.21,123.48,27701.0,108.6718,109.0333,108.6277,108.8658,27701.0
2020-07-28 11:20:00,123.51,123.54,123.33,123.44,14481.0,108.8922,108.9187,108.7335,108.8305,14481.0
2020-07-28 11:30:00,123.45,123.92,123.4,123.83,70116.0,108.8393,109.2537,108.7952,109.1743,70116.0
2020-07-28 11:40:00,123.84,123.93,123.74,123.74,21236.0,109.1832,109.2625,109.095,109.095,21236.0
2020-07-28 11:50:00,123.74,123.79,123.6,123.63,18310.0,109.095,109.1391,108.9716,108.998,18310.0
2020-07-28 12:00:00,123.61,123.65,123.48,123.62,22023.0,108.9804,109.0156,108.8658,108.9892,22023.0
2020-07-28 12:10:00,123.63,123.76,123.55,123.56,30330.0,108.998,109.1126,108.9275,108.9363,30330.0
2020-07-28 12:20:00,123.57,123.81,123.57,123.69,26346.0,108.9451,109.1567,108.9451,109.0509,26346.0
2020-07-28 12:30:00,123.71,123.71,123.57,123.66,25100.0,109.0685,109.0685,108.9451,109.0245,25100.0
2020-07-28 12:40:00,123.66,123.78,123.63,123.75,24067.0,109.0245,109.1303,108.998,109.1038,24067.0
2020-07-28 12:50:00,123.75,123.88,123.61,123.65,19606.0,109.1038,109.2184,108.9804,109.0156,19606.0
2020-07-28 13:00:00,123.62,123.73,123.51,123.7,23166.0,108.9892,109.0862,108.8922,109.0597,23166.0
2020-07-28 13:10:00,123.7,123.73,123.47,123.73,30505.0,109.0597,109.0862,108.8569,109.0862,30505.0
2020-07-28 13:20:00,123.72,124.08,123.67,124.08,43320.0,109.0774,109.3948,109.0333,109.3948,43320.0
2020-07-28 13:30:00,124.08,124.33,124.01,124.19,42472.0,109.3948,109.6152,109.333,109.4917,42472.0
2020-07-28 13:40:00,124.23,124.36,124.11,124.35,31873.0,109.527,109.6416,109.4212,109.6328,31873.0
2020-07-28 13:50:00,124.34,124.46,124.33,124.37,29450.0,109.624,109.7298,109.6152,109.6504,29450.0
2020-07-28 14:00:00,124.37,124.46,124.22,124.29,27733.0,109.6504,109.7298,109.5182,109.5799,27733.0
2020-07-28 14:10:00,124.28,124.29,123.96,123.99,20189.0,109.5711,109.5799,109.289,109.3154,20189.0
2020-07-28 14:20:00,123.99,124.01,123.81,123.86,21887.0,109.3154,109.333,109.1567,109.2008,21887.0
2020-07-28 14:30:00,123.87,124.09,123.8,124.09,22482.0,109.2096,109.4036,109.1479,109.4036,22482.0
2020-07-28 14:40:00,124.06,124.06,123.79,123.79,32353.0,109.3771,109.3771,109.1391,109.1391,32353.0
2020-07-28 14:50:00,123.77,123.91,123.74,123.85,21382.0,109.1214,109.2449,109.095,109.192,21382.0
2020-07-28 15:00:00,123.89,123.98,123.78,123.96,26510.0,109.2272,109.3066,109.1303,109.289,26510.0
2020-07-28 15:10:00,123.94,124.01,123.69,123.86,28671.0,109.2713,109.333,109.0509,109.2008,28671.0
2020-07-28 15:20:00,123.85,123.9,123.69,123.7,26789.0,109.192,109.2361,109.0509,109.0597,26789.0
2020-07-28 15:30:00,123.68,123.81,123.55,123.62,32031.0,109.0421,109.1567,108.9275,108.9892,32031.0
2020-07-28 15:40:00,123.62,123.62,123.44,123.6,73266.0,108.9892,108.9892,108.8305,108.9716,73266.0
2020-07-28 15:50:00,123.59,123.59,123.2,123.31,183741.0,108.9627,108.9627,108.6189,108.7159,183741.0
2020-07-29 09:30:00,123.47,123.8,123.32,123.37,57350.0,108.8569,109.1479,108.7247,108.7688,57350.0
2020-07-29 09:40:00,123.41,123.57,122.9,122.9,37185.0,108.8041,108.9451,108.3544,108.3544,37185.0
2020-07-29 09:50:00,122.93,124.0,122.92,123.82,66475.0,108.3809,109.3242,108.372,109.1655,66475.0
2020-07-29 10:00:00,123.82,123.87,123.57,123.84,35383.0,109.1655,109.2096,108.9451,109.1832,35383.0
2020-07-29 10:10:00,123.82,123.95,123.64,123.75,38257.0,109.1655,109.2801,109.0068,109.1038,38257.0
2020-07-29 10:20:00,123.74,123.88,123.57,123.57,29065.0,109.095,109.2184,108.9451,108.9451,29065.0
2020-07-29 10:30:00,123.55,123.7,123.4,123.51,24426.0,108.9275,109.0597,108.7952,108.8922,24426.0
2020-07-29 10:40:00,123.51,123.96,123.48,123.95,31531.0,108.8922,109.289,108.8658,109.2801,31531.0
2020-07-29 10:50:00,123.96,124.11,123.9,123.97,45231.0,109.289,109.4212,109.2361,109.2978,45231.0
2020-07-29 11:00:00,123.97,123.99,123.75,123.89,38399.0,109.2978,109.3154,109.1038,109.2272,38399.0
2020-07-29 11:10:00,123.9,123.99,123.68,123.84,38643.0,109.2361,109.3154,109.0421,109.1832,38643.0
2020-07-29 11:20:00,123.86,124.09,123.78,123.79,30197.0,109.2008,109.4036,109.1303,109.1391,30197.0
2020-07-29 11:30:00,123.77,124.03,123.71,124.03,23966.0,109.1214,109.3507,109.0685,109.3507,23966.0
2020-07-29 11:40:00,124.0,124.08,123.94,123.97,29960.0,109.3242,109.3948,109.2713,109.2978,29960.0
2020-07-29 11:50:00,123.96,124.22,123.93,124.15,37655.0,109.289,109.5182,109.2625,109.4565,37655.0
2020-07-29 12:00:00,124.14,124.21,124.07,124.11,39637.0,109.4477,109.5094,109.3859,109.4212,39637.0
2020-07-29 12:10:00,124.12,124.2,123.99,124.0,30008.0,109.43,109.5006,109.3154,109.3242,30008.0
2020-07-29 12:20:00,124.0,124.23,123.94,124.22,21825.0,109.3242,109.527,109.2713,109.5182,21825.0
2020-07-29 12:30:00,124.21,124.22,124.04,124.04,27543.0,109.5094,109.5182,109.3595,109.3595,27543.0
2020-07-29 12:40:00,124.04,124.22,124.04,124.08,29171.0,109.3595,109.5182,109.3595,109.3948,29171.0
2020-07-29 12:50:00,124.06,124.15,124.03,124.1,18179.0,109.3771,109.4565,109.3507,109.4124,18179.0
2020-07-29 13:00:00,124.14,124.16,123.99,124.13,27036.0,109.4477,109.4653,109.3154,109.4388,27036.0
2020-07-29 13:10:00,124.12,124.13,124.04,124.09,18332.0,109.43,109.4388,109.3595,109.4036,18332.0
2020-07-29 13:20:00,124.06,124.31,124.06,124.26,22592.0,109.3771,109.5975,109.3771,109.5535,22592.0
2020-07-29 13:30:00,124.25,124.29,124.14,124.21,19245.0,109.5446,109.5799,109.4477,109.5094,19245.0
2020-07-29 13:40:00,124.2,124.24,124.15,124.24,25724.0,109.5006,109.5358,109.4565,109.5358,25724.0
2020-07-29 13:50:00,124.25,124.3,124.12,124.18,20424.0,109.5446,109.5887,109.43,109.4829,20424.0
2020-07-29 14:00:00,124.16,124.35,124.09,124.21,18535.0,109.4653,109.6328,109.4036,109.5094,18535.0
2020-07-29 14:10:00,124.21,124.21,124.08,124.16,19935.0,109.5094,109.5094,109.3948,109.4653,19935.0
2020-07-29 14:20:00,124.18,124.3,124.13,124.27,13252.0,109.4829,109.5887,109.4388,109.5623,13252.0
2020-07-29 14:30:00,124.26,124.41,124.26,124.35,23455.0,109.5535,109.6857,109.5535,109.6328,23455.0
2020-07-29 14:40:00,124.34,124.48,124.31,124.44,24497.0,109.624,109.7474,109.5975,109.7121,24497.0
2020-07-29 14:50:00,124.43,124.44,124.18,124.18,23735.0,109.7033,109.7121,109.4829,109.4829,23735.0
2020-07-29 15:00:00,124.19,124.21,123.9,123.99,26205.0,109.4917,109.5094,109.2361,109.3154,26205.0
2020-07-29 15:10:00,123.99,124.14,123.99,124.11,20545.0,109.3154,109.4477,109.3154,109.4212,20545.0
2020-07-29 15:20:00,124.13,124.25,123.99,124.09,30201.0,109.4388,109.5446,109.3154,109.4036,30201.0
2020-07-29 15:30:00,124.09,124.3,124.03,124.12,47715.0,109.4036,109.5887,109.3507,109.43,47715.0
2020-07-29 15:40:00,124.12,124.14,123.62,123.99,72838.0,109.43,109.4477,108.9892,109.3154,72838.0
2020-07-29 15:50:00,123.98,124.02,123.51,123.68,138279.0,109.3066,109.3419,108.8922,109.0421,138279.0
2020-07-30 09:30:00,122.33,122.51,121.82,122.01,105154.0,107.8519,108.0106,107.4022,107.5697,105154.0
2020-07-30 09:40:00,122.0,123.03,122.0,122.83,82736.0,107.5609,108.469,107.5609,108.2927,82736.0
2020-07-30 09:50:00,122.79,123.0,122.37,122.85,78646.0,108.2574,108.4426,107.8871,108.3103,78646.0
2020-07-30 10:00:00,122.86,123.48,122.54,123.44,80507.0,108.3191,108.8658,108.037,108.8305,80507.0
2020-07-30 10:10:00,123.43,123.69,123.2,123.65,72949.0,108.8217,109.0509,108.6189,109.0156,72949.0
2020-07-30 10:20:00,123.63,123.84,123.46,123.53,81535.0,108.998,109.1832,108.8481,108.9098,81535.0
2020-07-30 10:30:00,123.55,123.55,123.05,123.41,64620.0,108.9275,108.9275,108.4867,108.8041,64620.0
2020-07-30 10:40:00,123.41,123.41,123.0,123.05,25685.0,108.8041,108.8041,108.4426,108.4867,25685.0
2020-07-30 10:50:00,123.0,123.21,122.75,123.19,28284.0,108.4426,108.6277,108.2222,108.6101,28284.0
2020-07-30 11:00:00,123.25,123.87,123.05,123.84,39606.0,108.663,109.2096,108.4867,109.1832,39606.0
2020-07-30 11:10:00,123.83,123.88,123.63,123.81,34691.0,109.1743,109.2184,108.998,109.1567,34691.0
2020-07-30 11:20:00,123.81,124.17,123.79,123.9,63569.0,109.1567,109.4741,109.1391,109.2361,63569.0
2020-07-30 11:30:00,123.91,124.22,123.73,124.15,46674.0,109.2449,109.5182,109.0862,109.4565,46674.0
2020-07-30 11:40:00,124.15,124.26,123.97,124.25,30515.0,109.4565,109.5535,109.2978,109.5446,30515.0
2020-07-30 11:50:00,124.25,124.33,124.11,124.33,35769.0,109.5446,109.6152,109.4212,109.6152,35769.0
2020-07-30 12:00:00,124.36,124.45,124.21,124.25,30422.0,109.6416,109.721,109.5094,109.5446,30422.0
2020-07-30 12:10:00,124.25,124.9,124.21,124.83,61394.0,109.5446,110.1177,109.5094,110.056,61394.0
2020-07-30 12:20:00,124.83,125.15,124.7,124.96,100974.0,110.056,110.3381,109.9414,110.1706,100974.0
2020-07-30 12:30:00,124.97,125.36,124.88,124.96,261801.0,110.1794,110.5233,110.1001,110.1706,261801.0
2020-07-30 12:40:00,124.93,125.11,124.78,125.05,85153.0,110.1442,110.3029,110.0119,110.25,85153.0
2020-07-30 12:50:00,125.08,125.4,125.08,125.37,68847.0,110.2764,110.5585,110.2764,110.5321,68847.0
2020-07-30 13:00:00,125.38,125.42,125.2,125.22,40190.0,110.5409,110.5762,110.3822,110.3998,40190.0
2020-07-30 13:10:00,125.23,125.38,125.16,125.34,33967.0,110.4086,110.5409,110.3469,110.5056,33967.0
2020-07-30 13:20:00,125.34,125.35,125.04,125.05,45237.0,110.5056,110.5144,110.2411,110.25,45237.0
2020-07-30 13:30:00,125.04,125.05,124.75,124.78,57121.0,110.2411,110.25,109.9855,110.0119,57121.0
2020-07-30 13:40:00,124.76,124.82,124.59,124.67,37258.0,109.9943,110.0472,109.8444,109.9149,37258.0
2020-07-30 13:50:00,124.67,124.95,124.66,124.86,40233.0,109.9149,110.1618,109.9061,110.0824,40233.0
2020-07-30 14:00:00,124.85,124.87,124.68,124.69,32899.0,110.0736,110.0913,109.9237,109.9326,32899.0
2020-07-30 14:10:00,124.69,124.73,124.54,124.55,56061.0,109.9326,109.9678,109.8003,109.8091,56061.0
2020-07-30 14:20:00,124.56,124.74,124.39,124.45,33447.0,109.8179,109.9766,109.6681,109.721,33447.0
2020-07-30 14:30:00,124.48,124.7,124.48,124.62,33238.0,109.7474,109.9414,109.7474,109.8708,33238.0
2020-07-30 14:40:00,124.62,124.82,124.58,124.76,48944.0,109.8708,110.0472,109.8356,109.9943,48944.0
2020-07-30 14:50:00,124.79,124.83,124.7,124.81,33814.0,110.0207,110.056,109.9414,110.0384,33814.0
2020-07-30 15:00:00,124.79,124.86,124.55,124.7,139286.0,110.0207,110.0824,109.8091,109.9414,139286.0
2020-07-30 15:10:00,124.7,124.73,124.58,124.71,41300.0,109.9414,109.9678,109.8356,109.9502,41300.0
2020-07-30 15:20:00,124.71,124.73,124.55,124.68,48225.0,109.9502,109.9678,109.8091,109.9237,48225.0
2020-07-30 15:30:00,124.68,124.77,124.56,124.58,71617.0,109.9237,110.0031,109.8179,109.8356,71617.0
2020-07-30 15:40:00,124.57,124.68,124.52,124.6,108236.0,109.8268,109.9237,109.7827,109.8532,108236.0
2020-07-30 15:50:00,124.61,124.79,124.27,124.61,284252.0,109.862,110.0207,109.5623,109.862,284252.0
2020-07-31 09:30:00,124.28,124.54,123.93,124.54,138202.0,109.5711,109.8003,109.2625,109.8003,138202.0
2020-07-31 09:40:00,124.52,124.64,123.84,124.05,83750.0,109.7827,109.8885,109.1832,109.3683,83750.0
2020-07-31 09:50:00,124.07,124.4,123.95,124.06,48864.0,109.3859,109.6769,109.2801,109.3771,48864.0
2020-07-31 10:00:00,124.13,124.31,123.94,124.2,39715.0,109.4388,109.5975,109.2713,109.5006,39715.0
2020-07-31 10:10:00,124.21,124.69,124.1,124.55,64456.0,109.5094,109.9326,109.4124,109.8091,64456.0
2020-07-31 10:20:00,124.56,125.02,124.38,124.97,71663.0,109.8179,110.2235,109.6592,110.1794,71663.0
2020-07-31 10:30:00,124.98,125.3,124.91,125.11,92942.0,110.1882,110.4704,110.1265,110.3029,92942.0
2020-07-31 10:40:00,125.12,125.14,124.89,125.05,48220.0,110.3117,110.3293,110.1089,110.25,48220.0
2020-07-31 10:50:00,125.06,125.13,124.81,124.9,45102.0,110.2588,110.3205,110.0384,110.1177,45102.0
2020-07-31 11:00:00,124.89,124.98,124.74,124.75,52273.0,110.1089,110.1882,109.9766,109.9855,52273.0
2020-07-31 11:10:00,124.78,125.13,124.74,125.13,28076.0,110.0119,110.3205,109.9766,110.3205,28076.0
2020-07-31 11:20:00,125.12,125.2,125.04,125.08,28216.0,110.3117,110.3822,110.2411,110.2764,28216.0
2020-07-31 11:30:00,125.07,125.08,124.52,124.75,90014.0,110.2676,110.2764,109.7827,109.9855,90014.0
2020-07-31 11:40:00,124.75,124.9,124.58,124.69,24995.0,109.9855,110.1177,109.8356,109.9326,24995.0
2020-07-31 11:50:00,124.69,124.73,124.56,124.73,27228.0,109.9326,109.9678,109.8179,109.9678,27228.0
2020-07-31 12:00:00,124.72,124.79,124.41,124.45,36299.0,109.959,110.0207,109.6857,109.721,36299.0
2020-07-31 12:10:00,124.49,124.55,124.15,124.27,26638.0,109.7562,109.8091,109.4565,109.5623,26638.0
2020-07-31 12:20:00,124.29,124.39,124.22,124.24,19687.0,109.5799,109.6681,109.5182,109.5358,19687.0
2020-07-31 12:30:00,124.21,124.22,123.96,124.04,38010.0,109.5094,109.5182,109.289,109.3595,38010.0
2020-07-31 12:40:00,124.08,124.14,123.98,124.0,19720.0,109.3948,109.4477,109.3066,109.3242,19720.0
2020-07-31 12:50:00,123.99,124.01,123.83,123.94,42254.0,109.3154,109.333,109.1743,109.2713,42254.0
2020-07-31 13:00:00,123.91,124.04,123.87,124.0,16298.0,109.2449,109.3595,109.2096,109.3242,16298.0
2020-07-31 13:10:00,123.97,124.0,123.79,123.88,22784.0,109.2978,109.3242,109.1391,109.2184,22784.0
2020-07-31 13:20:00,123.89,124.05,123.89,124.03,19692.0,109.2272,109.3683,109.2272,109.3507,19692.0
2020-07-31 13:30:00,124.02,124.1,123.88,124.08,21235.0,109.3419,109.4124,109.2184,109.3948,21235.0
2020-07-31 13:40:00,124.07,124.26,124.06,124.25,19647.0,109.3859,109.5535,109.3771,109.5446,19647.0
2020-07-31 13:50:00,124.24,124.27,124.09,124.14,22069.0,109.5358,109.5623,109.4036,109.4477,22069.0
2020-07-31 14:00:00,124.17,124.19,123.93,123.93,16261.0,109.4741,109.4917,109.2625,109.2625,16261.0
2020-07-31 14:10:00,123.92,124.02,123.88,123.98,28193.0,109.2537,109.3419,109.2184,109.3066,28193.0
2020-07-31 14:20:00,123.98,124.23,123.96,124.23,18525.0,109.3066,109.527,109.289,109.527,18525.0
2020-07-31 14:30:00,124.22,124.51,124.2,124.46,36319.0,109.5182,109.7739,109.5006,109.7298,36319.0
2020-07-31 14:40:00,124.48,124.83,124.45,124.74,33646.0,109.7474,110.056,109.721,109.9766,33646.0
2020-07-31 14:50:00,124.71,124.86,124.68,124.78,29282.0,109.9502,110.0824,109.9237,110.0119,29282.0
2020-07-31 15:00:00,124.8,124.94,124.68,124.91,30819.0,110.0295,110.153,109.9237,110.1265,30819.0
2020-07-31 15:10:00,124.92,125.08,124.86,125.05,47336.0,110.1353,110.2764,110.0824,110.25,47336.0
2020-07-31 15:20:00,125.08,125.26,125.08,125.25,54642.0,110.2764,110.4351,110.2764,110.4263,54642.0
2020-07-31 15:30:00,125.23,125.68,125.23,125.42,111457.0,110.4086,110.8054,110.4086,110.5762,111457.0
2020-07-31 15:40:00,125.43,125.77,125.3,125.6,122694.0,110.585,110.8847,110.4704,110.7349,122694.0
2020-07-31 15:50:00,125.62,125.93,125.51,125.88,222811.0,110.7525,111.0258,110.6555,110.9817,222811.0
2020-08-03 09:30:00,126.49,126.97,126.25,126.76,119279.0,111.5195,111.9427,111.3079,111.7576,119279.0
2020-08-03 09:40:00,126.76,127.18,126.56,126.81,101957.0,111.7576,112.1279,111.5812,111.8017,101957.0
2020-08-03 09:50:00,126.84,127.07,126.28,126.98,66621.0,111.8281,112.0309,111.3344,111.9515,66621.0
2020-08-03 10:00:00,127.06,127.82,127.06,127.82,79816.0,112.0221,112.6921,112.0221,112.6921,79816.0
2020-08-03 10:10:00,127.82,128.17,127.82,127.98,87190.0,112.6921,113.0007,112.6921,112.8332,87190.0
2020-08-03 10:20:00,127.99,128.04,127.35,127.53,93011.0,112.842,112.8861,112.2777,112.4364,93011.0
2020-08-03 10:30:00,127.54,128.03,127.36,127.75,105958.0,112.4453,112.8773,112.2866,112.6304,105958.0
2020-08-03 10:40:00,127.74,127.89,127.35,127.48,55935.0,112.6216,112.7538,112.2777,112.3924,55935.0
2020-08-03 10:50:00,127.48,127.73,127.41,127.64,55209.0,112.3924,112.6128,112.3306,112.5334,55209.0
2020-08-03 11:00:00,127.67,127.94,127.56,127.84,38713.0,112.5599,112.7979,112.4629,112.7097,38713.0
2020-08-03 11:10:00,127.85,127.93,127.67,127.78,49253.0,112.7186,112.7891,112.5599,112.6568,49253.0
2020-08-03 11:20:00,127.76,127.84,127.67,127.76,44310.0,112.6392,112.7097,112.5599,112.6392,44310.0
2020-08-03 11:30:00,127.76,127.9,127.66,127.74,49425.0,112.6392,112.7626,112.5511,112.6216,49425.0
2020-08-03 11:40:00,127.75,128.24,127.7,128.06,96471.0,112.6304,113.0624,112.5863,112.9037,96471.0
2020-08-03 11:50:00,128.05,128.08,127.64,127.89,59772.0,112.8949,112.9213,112.5334,112.7538,59772.0
2020-08-03 12:00:00,127.88,127.92,127.55,127.69,44286.0,112.745,112.7803,112.4541,112.5775,44286.0
2020-08-03 12:10:00,127.7,127.82,127.57,127.64,37094.0,112.5863,112.6921,112.4717,112.5334,37094.0
2020-08-03 12:20:00,127.63,127.64,127.17,127.21,41886.0,112.5246,112.5334,112.119,112.1543,41886.0
2020-08-03 12:30:00,127.22,127.36,127.17,127.18,32844.0,112.1631,112.2866,112.119,112.1279,32844.0
2020-08-03 12:40:00,127.19,127.19,126.81,126.96,40735.0,112.1367,112.1367,111.8017,111.9339,40735.0
2020-08-03 12:50:00,126.95,126.98,126.78,126.89,22154.0,111.9251,111.9515,111.7752,111.8722,22154.0
2020-08-03 13:00:00,126.9,127.0,126.75,126.98,28792.0,111.881,111.9692,111.7488,111.9515,28792.0
2020-08-03 13:10:00,126.97,127.24,126.96,127.04,29901.0,111.9427,112.1808,111.9339,112.0044,29901.0
2020-08-03 13:20:00,127.05,127.37,127.04,127.35,30197.0,112.0132,112.2954,112.0044,112.2777,30197.0
2020-08-03 13:30:00,127.34,127.43,127.18,127.42,27290.0,112.2689,112.3483,112.1279,112.3395,27290.0
2020-08-03 13:40:00,127.44,127.59,127.36,127.59,37940.0,112.3571,112.4893,112.2866,112.4893,37940.0
2020-08-03 13:50:00,127.57,127.58,127.42,127.5,30408.0,112.4717,112.4805,112.3395,112.41,30408.0
2020-08-03 14:00:00,127.51,127.57,127.44,127.45,21943.0,112.4188,112.4717,112.3571,112.3659,21943.0
2020-08-03 14:10:00,127.45,127.59,127.41,127.57,22568.0,112.3659,112.4893,112.3306,112.4717,22568.0
2020-08-03 14:20:00,127.57,127.62,127.48,127.6,29100.0,112.4717,112.5158,112.3924,112.4982,29100.0
2020-08-03 14:30:00,127.62,127.75,127.59,127.71,21703.0,112.5158,112.6304,112.4893,112.5951,21703.0
2020-08-03 14:40:00,127.72,127.79,127.63,127.7,24503.0,112.6039,112.6657,112.5246,112.5863,24503.0
2020-08-03 14:50:00,127.69,127.77,127.51,127.64,34605.0,112.5775,112.648,112.4188,112.5334,34605.0
2020-08-03 15:00:00,127.63,127.88,127.61,127.85,34410.0,112.5246,112.745,112.507,112.7186,34410.0
2020-08-03 15:10:00,127.86,128.03,127.84,127.96,46877.0,112.7274,112.8773,112.7097,112.8155,46877.0
2020-08-03 15:20:00,127.96,128.1,127.92,127.95,92332.0,112.8155,112.939,112.7803,112.8067,92332.0
2020-08-03 15:30:00,127.96,128.02,127.58,127.66,83796.0,112.8155,112.8684,112.4805,112.5511,83796.0
2020-08-03 15:40:00,127.65,127.98,127.61,127.81,142414.0,112.5422,112.8332,112.507,112.6833,142414.0
2020-08-03 15:50:00,127.82,128.1,127.73,127.82,286485.0,112.6921,112.939,112.6128,112.6921,286485.0
2020-08-04 09:30:00,127.93,128.32,127.58,127.58,79906.0,112.7891,113.1329,112.4805,112.4805,79906.0
2020-08-04 09:40:00,127.63,128.15,127.59,128.0,52342.0,112.5246,112.9831,112.4893,112.8508,52342.0
2020-08-04 09:50:00,128.0,128.13,127.87,127.95,47942.0,112.8508,112.9654,112.7362,112.8067,47942.0
2020-08-04 10:00:00,127.92,128.73,127.9,128.7,72230.0,112.7803,113.4944,112.7626,113.468,72230.0
2020-08-04 10:10:00,128.73,129.12,128.59,129.11,110644.0,113.4944,113.8383,113.371,113.8294,110644.0
2020-08-04 10:20:00,129.1,129.1,128.74,128.88,52922.0,113.8206,113.8206,113.5032,113.6267,52922.0
2020-08-04 10:30:00,128.89,128.97,128.55,128.9,48275.0,113.6355,113.706,113.3357,113.6443,48275.0
2020-08-04 10:40:00,128.91,129.17,128.87,129.17,43813.0,113.6531,113.8823,113.6178,113.8823,43813.0
2020-08-04 10:50:00,129.14,129.46,129.14,129.3,74354.0,113.8559,114.138,113.8559,113.997,74354.0
2020-08-04 11:00:00,129.32,129.56,129.32,129.56,79635.0,114.0146,114.2262,114.0146,114.2262,79635.0
2020-08-04 11:10:00,129.57,129.75,129.54,129.72,56140.0,114.235,114.3937,114.2085,114.3672,56140.0
2020-08-04 11:20:00,129.72,129.95,129.51,129.93,82660.0,114.3672,114.57,114.1821,114.5524,82660.0
2020-08-04 11:30:00,129.91,130.09,129.81,129.82,126259.0,114.5348,114.6935,114.4466,114.4554,126259.0
2020-08-04 11:40:00,129.82,129.93,129.75,129.75,93580.0,114.4554,114.5524,114.3937,114.3937,93580.0
2020-08-04 11:50:00,129.76,129.9,129.7,129.85,66520.0,114.4025,114.5259,114.3496,114.4819,66520.0
2020-08-04 12:00:00,129.86,130.02,129.79,129.94,61185.0,114.4907,114.6317,114.429,114.5612,61185.0
2020-08-04 12:10:00,129.93,130.1,129.92,130.01,83521.0,114.5524,114.7023,114.5436,114.6229,83521.0
2020-08-04 12:20:00,130.0,130.2,129.97,130.19,43888.0,114.6141,114.7904,114.5877,114.7816,43888.0
2020-08-04 12:30:00,130.18,130.19,130.08,130.15,43466.0,114.7728,114.7816,114.6846,114.7464,43466.0
2020-08-04 12:40:00,130.14,130.19,129.87,129.93,45876.0,114.7375,114.7816,114.4995,114.5524,45876.0
2020-08-04 12:50:00,129.94,130.01,129.6,129.64,65740.0,114.5612,114.6229,114.2614,114.2967,65740.0
2020-08-04 13:00:00,129.64,129.64,129.35,129.53,51167.0,114.2967,114.2967,114.041,114.1997,51167.0
2020-08-04 13:10:00,129.53,129.88,129.37,129.77,159075.0,114.1997,114.5083,114.0587,114.4113,159075.0
2020-08-04 13:20:00,129.82,129.95,129.7,129.72,28779.0,114.4554,114.57,114.3496,114.3672,28779.0
2020-08-04 13:30:00,129.73,129.76,129.55,129.65,25165.0,114.3761,114.4025,114.2174,114.3055,25165.0
2020-08-04 13:40:00,129.68,129.68,129.36,129.36,28934.0,114.332,114.332,114.0499,114.0499,28934.0
2020-08-04 13:50:00,129.37,129.54,129.37,129.53,27478.0,114.0587,114.2085,114.0587,114.1997,27478.0
2020-08-04 14:00:00,129.53,129.65,129.41,129.63,36423.0,114.1997,114.3055,114.0939,114.2879,36423.0
2020-08-04 14:10:00,129.6,129.73,129.6,129.71,21520.0,114.2614,114.3761,114.2614,114.3584,21520.0
2020-08-04 14:20:00,129.7,129.71,129.48,129.54,117339.0,114.3496,114.3584,114.1556,114.2085,117339.0
2020-08-04 14:30:00,129.55,129.65,129.41,129.41,38763.0,114.2174,114.3055,114.0939,114.0939,38763.0
2020-08-04 14:40:00,129.43,129.73,129.27,129.73,38864.0,114.1116,114.3761,113.9705,114.3761,38864.0
2020-08-04 14:50:00,129.72,129.93,129.71,129.93,43529.0,114.3672,114.5524,114.3584,114.5524,43529.0
2020-08-04 15:00:00,129.91,130.17,129.91,130.15,50894.0,114.5348,114.764,114.5348,114.7464,50894.0
2020-08-04 15:10:00,130.16,130.26,130.09,130.26,68793.0,114.7552,114.8433,114.6935,114.8433,68793.0
2020-08-04 15:20:00,130.25,130.48,130.1,130.1,77793.0,114.8345,115.0373,114.7023,114.7023,77793.0
2020-08-04 15:30:00,130.1,130.41,130.07,130.39,76133.0,114.7023,114.9756,114.6758,114.9579,76133.0
2020-08-04 15:40:00,130.39,130.42,130.17,130.24,106742.0,114.9579,114.9844,114.764,114.8257,106742.0
2020-08-04 15:50:00,130.23,130.77,130.15,130.49,348830.0,114.8169,115.293,114.7464,115.0461,348830.0
2020-08-05 09:30:00,130.75,131.4,130.45,131.34,190046.0,115.2753,115.8484,115.0108,115.7955,190046.0
2020-08-05 09:40:00,131.38,131.6,131.02,131.1,90368.0,115.8308,116.0247,115.5134,115.5839,90368.0
2020-08-05 09:50:00,131.09,131.69,130.88,131.68,76779.0,115.5751,116.1041,115.39,116.0953,76779.0
2020-08-05 10:00:00,131.69,131.93,130.87,130.87,95663.0,116.1041,116.3157,115.3811,115.3811,95663.0
2020-08-05 10:10:00,130.83,130.84,130.06,130.21,106636.0,115.3459,115.3547,114.667,114.7993,106636.0
2020-08-05 10:20:00,130.2,130.22,129.61,129.85,82503.0,114.7904,114.8081,114.2703,114.4819,82503.0
2020-08-05 10:30:00,129.82,129.9,129.56,129.78,78843.0,114.4554,114.5259,114.2262,114.4201,78843.0
2020-08-05 10:40:00,129.8,129.9,129.61,129.71,35402.0,114.4378,114.5259,114.2703,114.3584,35402.0
2020-08-05 10:50:00,129.73,129.79,129.55,129.72,51592.0,114.3761,114.429,114.2174,114.3672,51592.0
2020-08-05 11:00:00,129.73,129.88,129.44,129.5,42526.0,114.3761,114.5083,114.1204,114.1733,42526.0
2020-08-05 11:10:00,129.52,129.53,129.19,129.36,43105.0,114.1909,114.1997,113.9,114.0499,43105.0
2020-08-05 11:20:00,129.36,129.46,129.26,129.29,53984.0,114.0499,114.138,113.9617,113.9881,53984.0
2020-08-05 11:30:00,129.32,129.42,129.25,129.31,29820.0,114.0146,114.1027,113.9529,114.0058,29820.0
2020-08-05 11:40:00,129.3,129.31,128.86,128.94,49853.0,113.997,114.0058,113.609,113.6796,49853.0
2020-08-05 11:50:00,128.95,129.16,128.85,129.11,26118.0,113.6884,113.8735,113.6002,113.8294,26118.0
2020-08-05 12:00:00,129.13,129.15,128.91,128.97,22276.0,113.8471,113.8647,113.6531,113.706,22276.0
2020-08-05 12:10:00,128.98,129.08,128.85,129.0,26610.0,113.7148,113.803,113.6002,113.7325,26610.0
2020-08-05 12:20:00,129.0,129.03,128.73,128.8,22480.0,113.7325,113.7589,113.4944,113.5561,22480.0
2020-08-05 12:30:00,128.77,128.83,128.66,128.8,19899.0,113.5297,113.5826,113.4327,113.5561,19899.0
2020-08-05 12:40:00,128.79,129.04,128.76,128.98,23664.0,113.5473,113.7677,113.5209,113.7148,23664.0
2020-08-05 12:50:00,129.02,129.25,129.02,129.2,29897.0,113.7501,113.9529,113.7501,113.9088,29897.0
2020-08-05 13:00:00,129.21,129.22,128.96,129.19,29996.0,113.9176,113.9264,113.6972,113.9,29996.0
2020-08-05 13:10:00,129.19,129.31,129.11,129.22,28170.0,113.9,114.0058,113.8294,113.9264,28170.0
2020-08-05 13:20:00,129.22,129.3,129.17,129.3,18077.0,113.9264,113.997,113.8823,113.997,18077.0
2020-08-05 13:30:00,129.3,129.32,129.17,129.26,26102.0,113.997,114.0146,113.8823,113.9617,26102.0
2020-08-05 13:40:00,129.26,129.37,129.2,129.32,42515.0,113.9617,114.0587,113.9088,114.0146,42515.0
2020-08-05 13:50:00,129.32,129.45,129.29,129.45,25477.0,114.0146,114.1292,113.9881,114.1292,25477.0
2020-08-05 14:00:00,129.44,129.53,129.35,129.35,22164.0,114.1204,114.1997,114.041,114.041,22164.0
2020-08-05 14:10:00,129.34,129.35,129.15,129.31,27219.0,114.0322,114.041,113.8647,114.0058,27219.0
2020-08-05 14:20:00,129.32,129.36,129.19,129.28,23482.0,114.0146,114.0499,113.9,113.9793,23482.0
2020-08-05 14:30:00,129.27,129.44,129.26,129.38,23875.0,113.9705,114.1204,113.9617,114.0675,23875.0
2020-08-05 14:40:00,129.38,129.44,129.26,129.39,29898.0,114.0675,114.1204,113.9617,114.0763,29898.0
2020-08-05 14:50:00,129.44,129.52,129.31,129.44,29020.0,114.1204,114.1909,114.0058,114.1204,29020.0
2020-08-05 15:00:00,129.45,129.56,129.36,129.36,31669.0,114.1292,114.2262,114.0499,114.0499,31669.0
2020-08-05 15:10:00,129.35,129.39,129.17,129.26,35565.0,114.041,114.0763,113.8823,113.9617,35565.0
2020-08-05 15:20:00,129.27,129.34,129.19,129.28,32430.0,113.9705,114.0322,113.9,113.9793,32430.0
2020-08-05 15:30:00,129.28,129.37,129.22,129.22,45148.0,113.9793,114.0587,113.9264,113.9264,45148.0
2020-08-05 15:40:00,129.21,129.22,128.97,129.18,69133.0,113.9176,113.9264,113.706,113.8912,69133.0
2020-08-05 15:50:00,129.17,129.52,129.11,129.37,186091.0,113.8823,114.1909,113.8294,114.0587,186091.0
2020-08-06 09:30:00,129.5,129.5,128.82,128.85,68893.0,114.1733,114.1733,113.5738,113.6002,68893.0
2020-08-06 09:40:00,128.84,129.34,128.7,129.34,30663.0,113.5914,114.0322,113.468,114.0322,30663.0
2020-08-06 09:50:00,129.34,129.93,129.11,129.85,33791.0,114.0322,114.5524,113.8294,114.4819,33791.0
2020-08-06 10:00:00,129.84,129.93,129.54,129.74,29542.0,114.473,114.5524,114.2085,114.3849,29542.0
2020-08-06 10:10:00,129.74,129.83,129.52,129.63,29580.0,114.3849,114.4642,114.1909,114.2879,29580.0
2020-08-06 10:20:00,129.64,129.84,129.51,129.57,26384.0,114.2967,114.473,114.1821,114.235,26384.0
2020-08-06 10:30:00,129.58,129.7,129.22,129.26,28729.0,114.2438,114.3496,113.9264,113.9617,28729.0
2020-08-06 10:40:00,129.24,129.26,128.78,129.12,45474.0,113.9441,113.9617,113.5385,113.8383,45474.0
2020-08-06 10:50:00,129.09,129.3,129.02,129.2,21533.0,113.8118,113.997,113.7501,113.9088,21533.0
2020-08-06 11:00:00,129.21,129.44,128.95,129.01,39221.0,113.9176,114.1204,113.6884,113.7413,39221.0
2020-08-06 11:10:00,129.01,129.01,128.74,128.94,20464.0,113.7413,113.7413,113.5032,113.6796,20464.0
2020-08-06 11:20:00,128.94,129.05,128.86,128.92,18720.0,113.6796,113.7765,113.609,113.6619,18720.0
2020-08-06 11:30:00,128.88,129.06,128.82,128.91,19260.0,113.6267,113.7854,113.5738,113.6531,19260.0
2020-08-06 11:40:00,128.91,128.95,128.76,128.77,19336.0,113.6531,113.6884,113.5209,113.5297,19336.0
2020-08-06 11:50:00,128.76,128.88,128.71,128.82,23948.0,113.5209,113.6267,113.4768,113.5738,23948.0
2020-08-06 12:00:00,128.81,128.84,128.72,128.82,11569.0,113.5649,113.5914,113.4856,113.5738,11569.0
2020-08-06 12:10:00,128.81,128.98,128.73,128.76,32538.0,113.5649,113.7148,113.4944,113.5209,32538.0
2020-08-06 12:20:00,128.76,128.94,128.7,128.73,19702.0,113.5209,113.6796,113.468,113.4944,19702.0
2020-08-06 12:30:00,128.72,128.75,128.31,128.39,38559.0,113.4856,113.512,113.1241,113.1947,38559.0
2020-08-06 12:40:00,128.42,128.79,128.42,128.64,18553.0,113.2211,113.5473,113.2211,113.4151,18553.0
2020-08-06 12:50:00,128.62,128.63,128.42,128.42,18813.0,113.3974,113.4062,113.2211,113.2211,18813.0
2020-08-06 13:00:00,128.4,128.46,128.31,128.31,27673.0,113.2035,113.2564,113.1241,113.1241,27673.0
2020-08-06 13:10:00,128.34,128.43,128.13,128.35,32093.0,113.1506,113.2299,112.9654,113.1594,32093.0
2020-08-06 13:20:00,128.39,128.54,128.32,128.53,18465.0,113.1947,113.3269,113.1329,113.3181,18465.0
2020-08-06 13:30:00,128.53,128.78,128.53,128.65,29849.0,113.3181,113.5385,113.3181,113.4239,29849.0
2020-08-06 13:40:00,128.66,128.84,128.66,128.84,19301.0,113.4327,113.5914,113.4327,113.5914,19301.0
2020-08-06 13:50:00,128.84,128.88,128.76,128.79,16898.0,113.5914,113.6267,113.5209,113.5473,16898.0
2020-08-06 14:00:00,128.79,128.91,128.72,128.9,25042.0,113.5473,113.6531,113.4856,113.6443,25042.0
2020-08-06 14:10:00,128.91,129.01,128.89,128.95,19350.0,113.6531,113.7413,113.6355,113.6884,19350.0
2020-08-06 14:20:00,128.96,129.15,128.95,129.12,17917.0,113.6972,113.8647,113.6884,113.8383,17917.0
2020-08-06 14:30:00,129.12,129.12,128.95,129.05,46614.0,113.8383,113.8383,113.6884,113.7765,46614.0
2020-08-06 14:40:00,129.05,129.05,128.93,129.02,19312.0,113.7765,113.7765,113.6707,113.7501,19312.0
2020-08-06 14:50:00,129.04,129.23,129.02,129.23,20053.0,113.7677,113.9352,113.7501,113.9352,20053.0
2020-08-06 15:00:00,129.23,129.23,129.02,129.09,28878.0,113.9352,113.9352,113.7501,113.8118,28878.0
2020-08-06 15:10:00,129.09,129.19,128.9,129.19,31291.0,113.8118,113.9,113.6443,113.9,31291.0
2020-08-06 15:20:00,129.18,129.19,128.97,129.05,36444.0,113.8912,113.9,113.706,113.7765,36444.0
2020-08-06 15:30:00,129.05,129.2,128.88,129.07,62107.0,113.7765,113.9088,113.6267,113.7942,62107.0
2020-08-06 15:40:00,129.07,129.17,128.99,129.07,66367.0,113.7942,113.8823,113.7236,113.7942,66367.0
2020-08-06 15:50:00,129.1,129.13,128.97,129.01,113322.0,113.8206,113.8471,113.706,113.7413,113322.0
2020-08-07 09:30:00,129.24,129.68,129.0,129.19,66529.0,113.9441,114.332,113.7325,113.9,66529.0
2020-08-07 09:40:00,129.2,130.31,129.2,130.19,41069.0,113.9088,114.8874,113.9088,114.7816,41069.0
2020-08-07 09:50:00,130.15,130.18,129.82,129.82,25689.0,114.7464,114.7728,114.4554,114.4554,25689.0
2020-08-07 10:00:00,129.81,130.07,129.77,129.94,24094.0,114.4466,114.6758,114.4113,114.5612,24094.0
2020-08-07 10:10:00,129.92,130.25,129.89,129.91,19920.0,114.5436,114.8345,114.5171,114.5348,19920.0
2020-08-07 10:20:00,129.91,129.95,129.73,129.77,39260.0,114.5348,114.57,114.3761,114.4113,39260.0
2020-08-07 10:30:00,129.81,130.04,129.77,129.85,23731.0,114.4466,114.6494,114.4113,114.4819,23731.0
2020-08-07 10:40:00,129.91,130.27,129.89,130.26,29326.0,114.5348,114.8521,114.5171,114.8433,29326.0
2020-08-07 10:50:00,130.28,130.43,130.01,130.02,32092.0,114.861,114.9932,114.6229,114.6317,32092.0
2020-08-07 11:00:00,130.06,130.42,130.04,130.36,15101.0,114.667,114.9844,114.6494,114.9315,15101.0
2020-08-07 11:10:00,130.37,130.44,130.03,130.09,15500.0,114.9403,115.002,114.6406,114.6935,15500.0
2020-08-07 11:20:00,130.11,130.15,129.95,129.98,17771.0,114.7111,114.7464,114.57,114.5965,17771.0
2020-08-07 11:30:00,129.97,130.17,129.93,130.07,23348.0,114.5877,114.764,114.5524,114.6758,23348.0
2020-08-07 11:40:00,130.08,130.31,130.06,130.24,14061.0,114.6846,114.8874,114.667,114.8257,14061.0
2020-08-07 11:50:00,130.22,130.32,130.17,130.19,21783.0,114.8081,114.8962,114.764,114.7816,21783.0
2020-08-07 12:00:00,130.18,130.5,130.12,130.44,74024.0,114.7728,115.0549,114.7199,115.002,74024.0
2020-08-07 12:10:00,130.45,130.68,130.42,130.53,34184.0,115.0108,115.2136,114.9844,115.0814,34184.0
2020-08-07 12:20:00,130.52,131.02,130.51,130.92,63985.0,115.0726,115.5134,115.0637,115.4252,63985.0
2020-08-07 12:30:00,130.89,131.23,130.88,131.06,39604.0,115.3988,115.6985,115.39,115.5487,39604.0
2020-08-07 12:40:00,131.07,131.08,130.84,131.0,44384.0,115.5575,115.5663,115.3547,115.4958,44384.0
2020-08-07 12:50:00,131.04,131.32,130.98,131.32,54718.0,115.531,115.7779,115.4781,115.7779,54718.0
2020-08-07 13:00:00,131.29,131.41,131.05,131.06,37574.0,115.7514,115.8572,115.5398,115.5487,37574.0
2020-08-07 13:10:00,131.04,131.13,130.96,131.11,38689.0,115.531,115.6104,115.4605,115.5927,38689.0
2020-08-07 13:20:00,131.14,131.29,130.98,131.28,47792.0,115.6192,115.7514,115.4781,115.7426,47792.0
2020-08-07 13:30:00,131.26,131.4,131.2,131.36,29703.0,115.725,115.8484,115.6721,115.8131,29703.0
2020-08-07 13:40:00,131.33,131.33,131.12,131.15,36997.0,115.7867,115.7867,115.6015,115.628,36997.0
2020-08-07 13:50:00,131.15,131.25,131.03,131.06,31263.0,115.628,115.7162,115.5222,115.5487,31263.0
2020-08-07 14:00:00,131.07,131.16,130.91,130.96,41105.0,115.5575,115.6368,115.4164,115.4605,41105.0
2020-08-07 14:10:00,130.97,131.21,130.97,131.11,20312.0,115.4693,115.6809,115.4693,115.5927,20312.0
2020-08-07 14:20:00,131.15,131.2,130.98,131.16,22077.0,115.628,115.6721,115.4781,115.6368,22077.0
2020-08-07 14:30:00,131.16,131.4,131.09,131.25,18080.0,115.6368,115.8484,115.5751,115.7162,18080.0
2020-08-07 14:40:00,131.25,131.45,131.13,131.36,37550.0,115.7162,115.8925,115.6104,115.8131,37550.0
2020-08-07 14:50:00,131.26,131.5,131.24,131.37,19486.0,115.725,115.9366,115.7073,115.822,19486.0
2020-08-07 15:00:00,131.35,131.64,131.35,131.63,30277.0,115.8043,116.06,115.8043,116.0512,30277.0
2020-08-07 15:10:00,131.62,131.78,131.48,131.73,48182.0,116.0424,116.1834,115.9189,116.1394,48182.0
2020-08-07 15:20:00,131.73,131.79,131.47,131.51,55141.0,116.1394,116.1923,115.9101,115.9454,55141.0
2020-08-07 15:30:00,131.53,131.73,131.51,131.55,59343.0,115.963,116.1394,115.9454,115.9807,59343.0
2020-08-07 15:40:00,131.55,131.76,131.54,131.74,74074.0,115.9807,116.1658,115.9718,116.1482,74074.0
2020-08-07 15:50:00,131.75,131.88,131.58,131.78,148665.0,116.157,116.2716,116.0071,116.1834,148665.0
2020-08-10 09:30:00,132.07,132.25,131.7,131.92,122607.0,116.4391,116.5978,116.1129,116.3069,122607.0
2020-08-10 09:40:00,131.84,132.22,131.61,131.99,53865.0,116.2363,116.5714,116.0336,116.3686,53865.0
2020-08-10 09:50:00,132.01,132.03,131.52,131.52,44402.0,116.3862,116.4038,115.9542,115.9542,44402.0
2020-08-10 10:00:00,131.53,131.65,131.25,131.65,53209.0,115.963,116.0688,115.7162,116.0688,53209.0
2020-08-10 10:10:00,131.66,131.95,131.53,131.78,37737.0,116.0776,116.3333,115.963,116.1834,37737.0
2020-08-10 10:20:00,131.78,132.0,131.57,131.81,46032.0,116.1834,116.3774,115.9983,116.2099,46032.0
2020-08-10 10:30:00,131.79,131.98,131.61,131.93,45032.0,116.1923,116.3598,116.0336,116.3157,45032.0
2020-08-10 10:40:00,131.96,131.96,131.5,131.57,41525.0,116.3421,116.3421,115.9366,115.9983,41525.0
2020-08-10 10:50:00,131.58,131.72,131.41,131.47,37814.0,116.0071,116.1305,115.8572,115.9101,37814.0
2020-08-10 11:00:00,131.5,131.98,131.5,131.94,27049.0,115.9366,116.3598,115.9366,116.3245,27049.0
2020-08-10 11:10:00,131.96,132.24,131.88,132.1,39889.0,116.3421,116.589,116.2716,116.4656,39889.0
2020-08-10 11:20:00,132.04,132.27,131.94,132.19,17948.0,116.4127,116.6154,116.3245,116.5449,17948.0
2020-08-10 11:30:00,132.18,132.18,131.95,132.17,26632.0,116.5361,116.5361,116.3333,116.5273,26632.0
2020-08-10 11:40:00,132.17,132.18,132.01,132.09,24541.0,116.5273,116.5361,116.3862,116.4567,24541.0
2020-08-10 11:50:00,132.08,132.41,132.06,132.26,37279.0,116.4479,116.7389,116.4303,116.6066,37279.0
2020-08-10 12:00:00,132.3,132.34,131.97,132.22,38748.0,116.6419,116.6772,116.3509,116.5714,38748.0
2020-08-10 12:10:00,132.21,132.28,132.1,132.14,46857.0,116.5625,116.6243,116.4656,116.5008,46857.0
2020-08-10 12:20:00,132.15,132.51,132.15,132.47,54587.0,116.5096,116.827,116.5096,116.7918,54587.0
2020-08-10 12:30:00,132.52,133.22,132.51,133.18,44256.0,116.8359,117.453,116.827,117.4177,44256.0
2020-08-10 12:40:00,133.19,133.19,132.92,133.12,32983.0,117.4266,117.4266,117.1885,117.3648,32983.0
2020-08-10 12:50:00,133.14,133.22,132.98,133.22,34824.0,117.3825,117.453,117.2414,117.453,34824.0
2020-08-10 13:00:00,133.24,133.56,133.21,133.49,50416.0,117.4706,117.7528,117.4442,117.6911,50416.0
2020-08-10 13:10:00,133.49,133.84,133.49,133.72,65623.0,117.6911,117.9996,117.6911,117.8938,65623.0
2020-08-10 13:20:00,133.7,133.73,133.49,133.72,54700.0,117.8762,117.9026,117.6911,117.8938,54700.0
2020-08-10 13:30:00,133.71,134.06,133.71,134.04,73815.0,117.885,118.1936,117.885,118.176,73815.0
2020-08-10 13:40:00,134.06,134.11,133.74,133.8,39434.0,118.1936,118.2377,117.9115,117.9644,39434.0
2020-08-10 13:50:00,133.81,133.84,133.46,133.64,42764.0,117.9732,117.9996,117.6646,117.8233,42764.0
2020-08-10 14:00:00,133.62,133.7,133.4,133.49,45376.0,117.8057,117.8762,117.6117,117.6911,45376.0
2020-08-10 14:10:00,133.5,133.64,133.44,133.59,37113.0,117.6999,117.8233,117.647,117.7792,37113.0
2020-08-10 14:20:00,133.6,133.61,133.46,133.58,38269.0,117.788,117.7969,117.6646,117.7704,38269.0
2020-08-10 14:30:00,133.57,133.62,133.49,133.49,41627.0,117.7616,117.8057,117.6911,117.6911,41627.0
2020-08-10 14:40:00,133.51,133.8,133.48,133.75,45016.0,117.7087,117.9644,117.6822,117.9203,45016.0
2020-08-10 14:50:00,133.75,133.83,133.56,133.59,61586.0,117.9203,117.9908,117.7528,117.7792,61586.0
2020-08-10 15:00:00,133.6,133.89,133.59,133.82,41244.0,117.788,118.0437,117.7792,117.982,41244.0
2020-08-10 15:10:00,133.8,133.85,133.68,133.75,43490.0,117.9644,118.0084,117.8586,117.9203,43490.0
2020-08-10 15:20:00,133.75,133.81,133.48,133.56,47768.0,117.9203,117.9732,117.6822,117.7528,47768.0
2020-08-10 15:30:00,133.56,133.64,133.15,133.17,64316.0,117.7528,117.8233,117.3913,117.4089,64316.0
2020-08-10 15:40:00,133.17,133.17,132.91,132.91,97243.0,117.4089,117.4089,117.1797,117.1797,97243.0
2020-08-10 15:50:00,132.91,133.21,132.87,132.96,227258.0,117.1797,117.4442,117.1444,117.2238,227258.0
2020-08-11 09:30:00,133.71,134.59,132.38,133.61,243000.0,117.885,118.6609,116.7124,117.7969,243000.0
2020-08-11 09:40:00,133.54,133.55,132.71,133.22,102993.0,117.7351,117.744,117.0034,117.453,102993.0
2020-08-11 09:50:00,133.22,133.33,132.45,132.55,98156.0,117.453,117.55,116.7741,116.8623,98156.0
2020-08-11 10:00:00,132.59,132.59,131.8,132.33,117246.0,116.8976,116.8976,116.2011,116.6683,117246.0
2020-08-11 10:10:00,132.33,132.53,131.84,132.34,55777.0,116.6683,116.8447,116.2363,116.6772,55777.0
2020-08-11 10:20:00,132.28,132.44,132.12,132.29,44739.0,116.6243,116.7653,116.4832,116.6331,44739.0
2020-08-11 10:30:00,132.28,132.39,132.09,132.31,60581.0,116.6243,116.7212,116.4567,116.6507,60581.0
2020-08-11 10:40:00,132.31,132.54,132.05,132.34,91759.0,116.6507,116.8535,116.4215,116.6772,91759.0
2020-08-11 10:50:00,132.34,132.37,131.9,132.08,45292.0,116.6772,116.7036,116.2892,116.4479,45292.0
2020-08-11 11:00:00,132.06,132.76,132.06,132.52,71317.0,116.4303,117.0475,116.4303,116.8359,71317.0
2020-08-11 11:10:00,132.52,132.53,132.16,132.51,49368.0,116.8359,116.8447,116.5185,116.827,49368.0
2020-08-11 11:20:00,132.52,133.0,132.33,132.94,72085.0,116.8359,117.259,116.6683,117.2061,72085.0
2020-08-11 11:30:00,132.94,133.24,132.77,132.85,71847.0,117.2061,117.4706,117.0563,117.1268,71847.0
2020-08-11 11:40:00,132.84,132.93,132.64,132.68,34696.0,117.118,117.1973,116.9417,116.9769,34696.0
2020-08-11 11:50:00,132.68,132.75,132.56,132.73,31879.0,116.9769,117.0386,116.8711,117.021,31879.0
2020-08-11 12:00:00,132.73,132.94,132.52,132.65,48462.0,117.021,117.2061,116.8359,116.9505,48462.0
2020-08-11 12:10:00,132.66,132.9,132.62,132.81,31743.0,116.9593,117.1709,116.924,117.0915,31743.0
2020-08-11 12:20:00,132.8,132.86,132.45,132.49,53726.0,117.0827,117.1356,116.7741,116.8094,53726.0
2020-08-11 12:30:00,132.47,132.77,132.42,132.77,36436.0,116.7918,117.0563,116.7477,117.0563,36436.0
2020-08-11 12:40:00,132.75,132.86,132.65,132.71,37318.0,117.0386,117.1356,116.9505,117.0034,37318.0
2020-08-11 12:50:00,132.72,132.77,132.39,132.46,52796.0,117.0122,117.0563,116.7212,116.783,52796.0
2020-08-11 13:00:00,132.44,132.55,132.34,132.4,41456.0,116.7653,116.8623,116.6772,116.7301,41456.0
2020-08-11 13:10:00,132.4,132.48,132.23,132.31,35603.0,116.7301,116.8006,116.5802,116.6507,35603.0
2020-08-11 13:20:00,132.31,132.51,132.28,132.43,28852.0,116.6507,116.827,116.6243,116.7565,28852.0
2020-08-11 13:30:00,132.42,132.43,132.22,132.26,29157.0,116.7477,116.7565,116.5714,116.6066,29157.0
2020-08-11 13:40:00,132.26,132.28,132.12,132.2,59350.0,116.6066,116.6243,116.4832,116.5537,59350.0
2020-08-11 13:50:00,132.2,132.39,132.18,132.33,64398.0,116.5537,116.7212,116.5361,116.6683,64398.0
2020-08-11 14:00:00,132.33,132.35,132.17,132.26,61869.0,116.6683,116.686,116.5273,116.6066,61869.0
2020-08-11 14:10:00,132.26,132.27,131.96,132.09,81417.0,116.6066,116.6154,116.3421,116.4567,81417.0
2020-08-11 14:20:00,132.09,132.29,132.08,132.26,56883.0,116.4567,116.6331,116.4479,116.6066,56883.0
2020-08-11 14:30:00,132.27,132.29,131.98,132.0,28986.0,116.6154,116.6331,116.3598,116.3774,28986.0
2020-08-11 14:40:00,132.0,132.07,131.81,131.81,40115.0,116.3774,116.4391,116.2099,116.2099,40115.0
2020-08-11 14:50:00,131.84,131.98,131.75,131.8,37486.0,116.2363,116.3598,116.157,116.2011,37486.0
2020-08-11 15:00:00,131.81,132.09,131.78,131.87,34673.0,116.2099,116.4567,116.1834,116.2628,34673.0
2020-08-11 15:10:00,131.87,132.16,131.51,131.62,77454.0,116.2628,116.5185,115.9454,116.0424,77454.0
2020-08-11 15:20:00,131.63,132.05,131.46,131.99,60980.0,116.0512,116.4215,115.9013,116.3686,60980.0
2020-08-11 15:30:00,131.97,131.98,131.56,131.98,70047.0,116.3509,116.3598,115.9895,116.3598,70047.0
2020-08-11 15:40:00,131.99,132.11,131.69,131.75,85348.0,116.3686,116.4744,116.1041,116.157,85348.0
2020-08-11 15:50:00,131.74,131.75,131.35,131.74,216739.0,116.1482,116.157,115.8043,116.1482,216739.0
2020-08-12 09:30:00,135.11,135.11,132.77,133.81,255781.0,119.1193,119.1193,117.0563,117.9732,255781.0
2020-08-12 09:40:00,133.85,133.95,133.17,133.75,72880.0,118.0084,118.0966,117.4089,117.9203,72880.0
2020-08-12 09:50:00,133.72,134.0,133.2,133.44,137249.0,117.8938,118.1407,117.4354,117.647,137249.0
2020-08-12 10:00:00,133.44,134.07,133.26,134.03,99174.0,117.647,118.2024,117.4883,118.1671,99174.0
2020-08-12 10:10:00,134.04,134.22,133.21,133.82,111901.0,118.176,118.3347,117.4442,117.982,111901.0
2020-08-12 10:20:00,133.82,133.94,133.23,133.34,63021.0,117.982,118.0878,117.4618,117.5588,63021.0
2020-08-12 10:30:00,133.36,133.83,133.34,133.5,73322.0,117.5764,117.9908,117.5588,117.6999,73322.0
2020-08-12 10:40:00,133.49,133.52,133.27,133.28,51054.0,117.6911,117.7175,117.4971,117.5059,51054.0
2020-08-12 10:50:00,133.28,133.5,133.21,133.41,41569.0,117.5059,117.6999,117.4442,117.6205,41569.0
2020-08-12 11:00:00,133.39,133.72,133.37,133.72,51538.0,117.6029,117.8938,117.5853,117.8938,51538.0
2020-08-12 11:10:00,133.74,133.75,133.47,133.61,56847.0,117.9115,117.9203,117.6734,117.7969,56847.0
2020-08-12 11:20:00,133.6,133.71,133.51,133.66,51087.0,117.788,117.885,117.7087,117.8409,51087.0
2020-08-12 11:30:00,133.66,133.86,133.45,133.83,69617.0,117.8409,118.0173,117.6558,117.9908,69617.0
2020-08-12 11:40:00,133.81,134.01,133.68,133.98,63105.0,117.9732,118.1495,117.8586,118.1231,63105.0
2020-08-12 11:50:00,133.98,134.18,133.92,133.99,66330.0,118.1231,118.2994,118.0702,118.1319,66330.0
2020-08-12 12:00:00,133.99,134.11,133.95,134.06,45182.0,118.1319,118.2377,118.0966,118.1936,45182.0
2020-08-12 12:10:00,134.06,134.07,133.91,134.0,86909.0,118.1936,118.2024,118.0613,118.1407,86909.0
2020-08-12 12:20:00,133.99,134.25,133.89,134.14,501371.0,118.1319,118.3611,118.0437,118.2641,501371.0
2020-08-12 12:30:00,134.17,134.29,133.39,133.95,496098.0,118.2906,118.3964,117.6029,118.0966,496098.0
2020-08-12 12:40:00,133.95,133.96,133.77,133.92,80074.0,118.0966,118.1054,117.9379,118.0702,80074.0
2020-08-12 12:50:00,133.92,134.05,133.77,133.8,67903.0,118.0702,118.1848,117.9379,117.9644,67903.0
2020-08-12 13:00:00,133.81,133.88,133.59,133.64,74800.0,117.9732,118.0349,117.7792,117.8233,74800.0
2020-08-12 13:10:00,133.64,133.87,133.59,133.85,40665.0,117.8233,118.0261,117.7792,118.0084,40665.0
2020-08-12 13:20:00,133.86,133.96,133.75,133.9,55508.0,118.0173,118.1054,117.9203,118.0525,55508.0
2020-08-12 13:30:00,133.89,134.02,133.86,133.92,80705.0,118.0437,118.1583,118.0173,118.0702,80705.0
2020-08-12 13:40:00,133.93,134.06,133.75,134.0,64605.0,118.079,118.1936,117.9203,118.1407,64605.0
2020-08-12 13:50:00,134.0,134.43,133.96,134.34,39448.0,118.1407,118.5198,118.1054,118.4405,39448.0
2020-08-12 14:00:00,134.36,134.46,134.28,134.37,50504.0,118.4581,118.5463,118.3876,118.4669,50504.0
2020-08-12 14:10:00,134.37,134.65,134.34,134.61,80629.0,118.4669,118.7138,118.4405,118.6785,80629.0
2020-08-12 14:20:00,134.63,134.95,134.59,134.94,50114.0,118.6961,118.9783,118.6609,118.9694,50114.0
2020-08-12 14:30:00,134.94,134.98,134.77,134.85,41029.0,118.9694,119.0047,118.8196,118.8901,41029.0
2020-08-12 14:40:00,134.88,134.88,134.63,134.73,41177.0,118.9165,118.9165,118.6961,118.7843,41177.0
2020-08-12 14:50:00,134.72,134.76,134.56,134.71,38389.0,118.7755,118.8107,118.6344,118.7667,38389.0
2020-08-12 15:00:00,134.68,134.68,134.44,134.54,42818.0,118.7402,118.7402,118.5286,118.6168,42818.0
2020-08-12 15:10:00,134.54,134.82,134.53,134.8,49984.0,118.6168,118.8636,118.608,118.846,49984.0
2020-08-12 15:20:00,134.8,134.98,134.75,134.92,39162.0,118.846,119.0047,118.8019,118.9518,39162.0
2020-08-12 15:30:00,134.9,134.91,134.59,134.79,53141.0,118.9342,118.943,118.6609,118.8372,53141.0
2020-08-12 15:40:00,134.77,134.93,134.68,134.72,82778.0,118.8196,118.9606,118.7402,118.7755,82778.0
2020-08-12 15:50:00,134.72,134.76,134.51,134.62,187955.0,118.7755,118.8107,118.5903,118.6873,187955.0
2020-08-13 09:30:00,133.99,134.4,133.62,134.23,68733.0,118.1319,118.4934,117.8057,118.3435,68733.0
2020-08-13 09:40:00,134.21,134.42,133.96,134.13,35616.0,118.3258,118.511,118.1054,118.2553,35616.0
2020-08-13 09:50:00,134.13,134.34,134.03,134.31,37648.0,118.2553,118.4405,118.1671,118.414,37648.0
2020-08-13 10:00:00,134.34,134.35,133.65,133.71,90577.0,118.4405,118.4493,117.8321,117.885,90577.0
2020-08-13 10:10:00,133.71,134.05,133.61,133.95,61576.0,117.885,118.1848,117.7969,118.0966,61576.0
2020-08-13 10:20:00,133.96,134.14,133.92,134.0,44679.0,118.1054,118.2641,118.0702,118.1407,44679.0
2020-08-13 10:30:00,134.01,134.21,134.01,134.14,19846.0,118.1495,118.3258,118.1495,118.2641,19846.0
2020-08-13 10:40:00,134.13,134.31,134.1,134.21,23278.0,118.2553,118.414,118.2289,118.3258,23278.0
2020-08-13 10:50:00,134.2,134.23,134.08,134.14,33699.0,118.317,118.3435,118.2112,118.2641,33699.0
2020-08-13 11:00:00,134.13,134.44,134.13,134.34,30934.0,118.2553,118.5286,118.2553,118.4405,30934.0
2020-08-13 11:10:00,134.36,134.51,134.31,134.47,37020.0,118.4581,118.5903,118.414,118.5551,37020.0
2020-08-13 11:20:00,134.47,134.66,134.37,134.63,28269.0,118.5551,118.7226,118.4669,118.6961,28269.0
2020-08-13 11:30:00,134.63,134.67,134.4,134.52,35327.0,118.6961,118.7314,118.4934,118.5991,35327.0
2020-08-13 11:40:00,134.52,134.55,134.32,134.41,27158.0,118.5991,118.6256,118.4228,118.5022,27158.0
2020-08-13 11:50:00,134.4,134.41,134.14,134.36,24865.0,118.4934,118.5022,118.2641,118.4581,24865.0
2020-08-13 12:00:00,134.37,134.39,134.33,134.35,14263.0,118.4669,118.4845,118.4316,118.4493,14263.0
2020-08-13 12:10:00,134.38,134.38,134.16,134.18,17645.0,118.4757,118.4757,118.2818,118.2994,17645.0
2020-08-13 12:20:00,134.18,134.39,134.1,134.26,17446.0,118.2994,118.4845,118.2289,118.3699,17446.0
2020-08-13 12:30:00,134.27,134.37,134.22,134.32,16098.0,118.3787,118.4669,118.3347,118.4228,16098.0
2020-08-13 12:40:00,134.33,134.48,134.25,134.3,19052.0,118.4316,118.5639,118.3611,118.4052,19052.0
2020-08-13 12:50:00,134.29,134.34,134.11,134.26,15200.0,118.3964,118.4405,118.2377,118.3699,15200.0
2020-08-13 13:00:00,134.28,134.36,134.23,134.32,14283.0,118.3876,118.4581,118.3435,118.4228,14283.0
2020-08-13 13:10:00,134.32,134.36,134.26,134.3,11935.0,118.4228,118.4581,118.3699,118.4052,11935.0
2020-08-13 13:20:00,134.31,134.37,134.14,134.34,32054.0,118.414,118.4669,118.2641,118.4405,32054.0
2020-08-13 13:30:00,134.34,134.55,134.31,134.49,49721.0,118.4405,118.6256,118.414,118.5727,49721.0
2020-08-13 13:40:00,134.51,134.84,134.51,134.83,18965.0,118.5903,118.8813,118.5903,118.8725,18965.0
2020-08-13 13:50:00,134.83,134.88,134.74,134.84,26940.0,118.8725,118.9165,118.7931,118.8813,26940.0
2020-08-13 14:00:00,134.83,134.87,134.7,134.77,24981.0,118.8725,118.9077,118.7578,118.8196,24981.0
2020-08-13 14:10:00,134.79,134.87,134.78,134.82,29117.0,118.8372,118.9077,118.8284,118.8636,29117.0
2020-08-13 14:20:00,134.82,134.92,134.64,134.87,65747.0,118.8636,118.9518,118.7049,118.9077,65747.0
2020-08-13 14:30:00,134.88,134.94,134.76,134.86,20803.0,118.9165,118.9694,118.8107,118.8989,20803.0
2020-08-13 14:40:00,134.86,134.93,134.72,134.84,23517.0,118.8989,118.9606,118.7755,118.8813,23517.0
2020-08-13 14:50:00,134.82,134.82,134.45,134.57,26671.0,118.8636,118.8636,118.5374,118.6432,26671.0
2020-08-13 15:00:00,134.55,134.62,134.27,134.33,28910.0,118.6256,118.6873,118.3787,118.4316,28910.0
2020-08-13 15:10:00,134.32,134.56,134.28,134.55,17102.0,118.4228,118.6344,118.3876,118.6256,17102.0
2020-08-13 15:20:00,134.55,134.65,134.54,134.65,20878.0,118.6256,118.7138,118.6168,118.7138,20878.0
2020-08-13 15:30:00,134.65,134.84,134.55,134.78,38778.0,118.7138,118.8813,118.6256,118.8284,38778.0
2020-08-13 15:40:00,134.76,134.84,134.6,134.69,43752.0,118.8107,118.8813,118.6697,118.749,43752.0
2020-08-13 15:50:00,134.68,134.82,134.41,134.78,180921.0,118.7402,118.8636,118.5022,118.8284,180921.0
2020-08-14 09:30:00,135.92,136.19,135.22,135.62,149729.0,119.8335,120.0715,119.2163,119.569,149729.0
2020-08-14 09:40:00,135.59,136.31,135.47,135.79,59076.0,119.5425,120.1773,119.4367,119.7188,59076.0
2020-08-14 09:50:00,135.84,136.18,135.6,135.6,50664.0,119.7629,120.0627,119.5513,119.5513,50664.0
2020-08-14 10:00:00,135.57,136.05,135.57,136.0,53059.0,119.5249,119.9481,119.5249,119.904,53059.0
2020-08-14 10:10:00,135.96,136.03,135.71,135.9,53083.0,119.8687,119.9304,119.6483,119.8158,53083.0
2020-08-14 10:20:00,135.89,136.05,135.69,135.99,51488.0,119.807,119.9481,119.6307,119.8952,51488.0
2020-08-14 10:30:00,136.01,136.14,135.95,136.13,44589.0,119.9128,120.0274,119.8599,120.0186,44589.0
2020-08-14 10:40:00,136.16,136.38,136.16,136.35,42740.0,120.045,120.239,120.045,120.2126,42740.0
2020-08-14 10:50:00,136.31,136.81,136.24,136.54,46074.0,120.1773,120.6181,120.1156,120.3801,46074.0
2020-08-14 11:00:00,136.54,136.57,136.15,136.28,39040.0,120.3801,120.4065,120.0362,120.1508,39040.0
2020-08-14 11:10:00,136.26,136.4,136.17,136.2,20040.0,120.1332,120.2566,120.0539,120.0803,20040.0
2020-08-14 11:20:00,136.23,136.6,136.23,136.53,42192.0,120.1068,120.433,120.1068,120.3713,42192.0
2020-08-14 11:30:00,136.58,136.78,136.48,136.5,38144.0,120.4153,120.5917,120.3272,120.3448,38144.0
2020-08-14 11:40:00,136.5,136.64,136.41,136.49,23880.0,120.3448,120.4682,120.2655,120.336,23880.0
2020-08-14 11:50:00,136.45,136.5,136.02,136.17,46649.0,120.3007,120.3448,119.9216,120.0539,46649.0
2020-08-14 12:00:00,136.18,136.3,135.89,136.06,47738.0,120.0627,120.1685,119.807,119.9569,47738.0
2020-08-14 12:10:00,136.07,136.07,135.85,135.94,45860.0,119.9657,119.9657,119.7717,119.8511,45860.0
2020-08-14 12:20:00,135.91,135.91,135.56,135.71,41118.0,119.8246,119.8246,119.5161,119.6483,41118.0
2020-08-14 12:30:00,135.69,136.31,135.65,136.25,89217.0,119.6307,120.1773,119.5954,120.1244,89217.0
2020-08-14 12:40:00,136.25,136.5,136.22,136.33,45156.0,120.1244,120.3448,120.0979,120.1949,45156.0
2020-08-14 12:50:00,136.33,136.35,136.1,136.18,35266.0,120.1949,120.2126,119.9922,120.0627,35266.0
2020-08-14 13:00:00,136.18,136.25,136.11,136.23,23870.0,120.0627,120.1244,120.001,120.1068,23870.0
2020-08-14 13:10:00,136.24,136.59,136.24,136.49,38763.0,120.1156,120.4242,120.1156,120.336,38763.0
2020-08-14 13:20:00,136.47,136.56,136.39,136.4,25870.0,120.3184,120.3977,120.2478,120.2566,25870.0
2020-08-14 13:30:00,136.42,136.61,136.42,136.61,29327.0,120.2743,120.4418,120.2743,120.4418,29327.0
2020-08-14 13:40:00,136.59,136.78,136.54,136.73,34184.0,120.4242,120.5917,120.3801,120.5476,34184.0
2020-08-14 13:50:00,136.72,136.82,136.67,136.8,40996.0,120.5388,120.6269,120.4947,120.6093,40996.0
2020-08-14 14:00:00,136.81,136.86,136.72,136.85,38416.0,120.6181,120.6622,120.5388,120.6534,38416.0
2020-08-14 14:10:00,136.87,136.92,136.8,136.88,44777.0,120.671,120.7151,120.6093,120.6798,44777.0
2020-08-14 14:20:00,136.9,136.95,136.85,136.93,42346.0,120.6975,120.7416,120.6534,120.7239,42346.0
2020-08-14 14:30:00,136.94,136.94,136.62,136.91,44735.0,120.7327,120.7327,120.4506,120.7063,44735.0
2020-08-14 14:40:00,136.89,136.95,136.81,136.92,68917.0,120.6887,120.7416,120.6181,120.7151,68917.0
2020-08-14 14:50:00,136.91,137.0,136.7,136.75,80768.0,120.7063,120.7856,120.5211,120.5652,80768.0
2020-08-14 15:00:00,136.74,136.85,136.39,136.44,58885.0,120.5564,120.6534,120.2478,120.2919,58885.0
2020-08-14 15:10:00,136.43,136.48,136.21,136.31,44989.0,120.2831,120.3272,120.0891,120.1773,44989.0
2020-08-14 15:20:00,136.31,136.37,136.13,136.14,47272.0,120.1773,120.2302,120.0186,120.0274,47272.0
2020-08-14 15:30:00,136.13,136.24,135.91,136.04,79256.0,120.0186,120.1156,119.8246,119.9393,79256.0
2020-08-14 15:40:00,136.03,136.23,135.88,136.13,73479.0,119.9304,120.1068,119.7982,120.0186,73479.0
2020-08-14 15:50:00,136.12,136.65,136.09,136.54,235731.0,120.0098,120.4771,119.9833,120.3801,235731.0
2020-08-17 09:30:00,137.98,138.43,137.4,138.0,248712.0,121.6496,122.0464,121.1383,121.6673,248712.0
2020-08-17 09:40:00,137.94,138.69,137.75,138.23,156953.0,121.6144,122.2756,121.4469,121.8701,156953.0
2020-08-17 09:50:00,138.23,138.6,138.03,138.04,156131.0,121.8701,122.1963,121.6937,121.7025,156131.0
2020-08-17 10:00:00,138.04,138.41,137.98,138.25,104345.0,121.7025,122.0288,121.6496,121.8877,104345.0
2020-08-17 10:10:00,138.25,138.41,137.92,137.99,188208.0,121.8877,122.0288,121.5967,121.6585,188208.0
2020-08-17 10:20:00,137.99,138.63,137.98,138.39,88194.0,121.6585,122.2227,121.6496,122.0111,88194.0
2020-08-17 10:30:00,138.4,138.6,138.34,138.5,56119.0,122.0199,122.1963,121.967,122.1081,56119.0
2020-08-17 10:40:00,138.49,138.6,138.32,138.37,59455.0,122.0993,122.1963,121.9494,121.9935,59455.0
2020-08-17 10:50:00,138.4,138.46,137.88,138.07,214959.0,122.0199,122.0728,121.5615,121.729,214959.0
2020-08-17 11:00:00,138.09,138.18,137.9,138.14,76559.0,121.7466,121.826,121.5791,121.7907,76559.0
2020-08-17 11:10:00,138.14,138.2,137.82,137.99,93584.0,121.7907,121.8436,121.5086,121.6585,93584.0
2020-08-17 11:20:00,137.97,138.17,137.76,137.9,64372.0,121.6408,121.8172,121.4557,121.5791,64372.0
2020-08-17 11:30:00,137.9,138.01,137.67,137.67,53643.0,121.5791,121.6761,121.3763,121.3763,53643.0
2020-08-17 11:40:00,137.66,137.98,137.65,137.89,50613.0,121.3675,121.6496,121.3587,121.5703,50613.0
2020-08-17 11:50:00,137.92,137.99,137.79,137.93,43560.0,121.5967,121.6585,121.4821,121.6056,43560.0
2020-08-17 12:00:00,137.94,137.95,137.75,137.75,41872.0,121.6144,121.6232,121.4469,121.4469,41872.0
2020-08-17 12:10:00,137.74,137.84,137.67,137.75,43981.0,121.4381,121.5262,121.3763,121.4469,43981.0
2020-08-17 12:20:00,137.74,137.77,137.61,137.71,32719.0,121.4381,121.4645,121.3234,121.4116,32719.0
2020-08-17 12:30:00,137.72,138.01,137.51,137.78,121264.0,121.4204,121.6761,121.2353,121.4733,121264.0
2020-08-17 12:40:00,137.77,138.01,137.69,137.98,75956.0,121.4645,121.6761,121.394,121.6496,75956.0
2020-08-17 12:50:00,137.98,138.14,137.9,138.06,67458.0,121.6496,121.7907,121.5791,121.7202,67458.0
2020-08-17 13:00:00,138.03,138.12,137.9,138.12,47748.0,121.6937,121.7731,121.5791,121.7731,47748.0
2020-08-17 13:10:00,138.13,138.19,138.02,138.09,32770.0,121.7819,121.8348,121.6849,121.7466,32770.0
2020-08-17 13:20:00,138.08,138.11,137.98,138.07,30493.0,121.7378,121.7643,121.6496,121.729,30493.0
2020-08-17 13:30:00,138.06,138.33,138.0,138.31,50987.0,121.7202,121.9582,121.6673,121.9406,50987.0
2020-08-17 13:40:00,138.3,138.47,138.28,138.47,34364.0,121.9318,122.0817,121.9141,122.0817,34364.0
2020-08-17 13:50:00,138.46,138.54,138.31,138.4,38453.0,122.0728,122.1434,121.9406,122.0199,38453.0
2020-08-17 14:00:00,138.41,138.44,138.18,138.39,46133.0,122.0288,122.0552,121.826,122.0111,46133.0
2020-08-17 14:10:00,138.38,138.38,138.07,138.28,57180.0,122.0023,122.0023,121.729,121.9141,57180.0
2020-08-17 14:20:00,138.26,138.26,138.12,138.22,28974.0,121.8965,121.8965,121.7731,121.8612,28974.0
2020-08-17 14:30:00,138.23,138.25,138.06,138.07,38726.0,121.8701,121.8877,121.7202,121.729,38726.0
2020-08-17 14:40:00,138.06,138.21,138.04,138.06,45241.0,121.7202,121.8524,121.7025,121.7202,45241.0
2020-08-17 14:50:00,138.05,138.11,138.05,138.1,26473.0,121.7114,121.7643,121.7114,121.7554,26473.0
2020-08-17 15:00:00,138.09,138.19,138.05,138.12,52918.0,121.7466,121.8348,121.7114,121.7731,52918.0
2020-08-17 15:10:00,138.13,138.38,138.07,138.27,51537.0,121.7819,122.0023,121.729,121.9053,51537.0
2020-08-17 15:20:00,138.25,138.26,138.1,138.19,80719.0,121.8877,121.8965,121.7554,121.8348,80719.0
2020-08-17 15:30:00,138.19,138.43,138.07,138.38,72022.0,121.8348,122.0464,121.729,122.0023,72022.0
2020-08-17 15:40:00,138.38,138.59,138.36,138.54,86546.0,122.0023,122.1875,121.9847,122.1434,86546.0
2020-08-17 15:50:00,138.54,138.58,138.17,138.26,281719.0,122.1434,122.1786,121.8172,121.8965,281719.0
2020-08-18 09:30:00,137.01,137.65,134.67,136.7,336122.0,121.3945,121.9615,119.3212,121.1198,336122.0
2020-08-18 09:40:00,136.72,137.67,136.15,136.38,178198.0,121.1375,121.9792,120.6325,120.8363,178198.0
2020-08-18 09:50:00,136.36,136.36,135.44,135.97,140952.0,120.8185,120.8185,120.0034,120.473,140952.0
2020-08-18 10:00:00,136.02,136.02,135.31,135.48,115190.0,120.5173,120.5173,119.8882,120.0388,115190.0
2020-08-18 10:10:00,135.42,135.91,135.41,135.77,51775.0,119.9857,120.4198,119.9768,120.2958,51775.0
2020-08-18 10:20:00,135.8,135.9,135.31,135.38,54925.0,120.3224,120.411,119.8882,119.9502,54925.0
2020-08-18 10:30:00,135.38,135.59,134.98,135.32,116598.0,119.9502,120.1363,119.5958,119.8971,116598.0
2020-08-18 10:40:00,135.34,135.52,135.2,135.51,52715.0,119.9148,120.0743,119.7907,120.0654,52715.0
2020-08-18 10:50:00,135.53,135.76,135.39,135.55,61732.0,120.0831,120.2869,119.9591,120.1009,61732.0
2020-08-18 11:00:00,135.55,136.07,135.43,136.02,81780.0,120.1009,120.5616,119.9945,120.5173,81780.0
2020-08-18 11:10:00,136.0,136.22,135.55,136.11,60702.0,120.4996,120.6945,120.1009,120.597,60702.0
2020-08-18 11:20:00,136.09,136.75,136.0,136.34,57240.0,120.5793,121.1641,120.4996,120.8008,57240.0
2020-08-18 11:30:00,136.36,136.56,136.26,136.41,39469.0,120.8185,120.9957,120.7299,120.8628,39469.0
2020-08-18 11:40:00,136.41,136.83,136.39,136.55,55660.0,120.8628,121.235,120.8451,120.9869,55660.0
2020-08-18 11:50:00,136.52,136.88,136.47,136.7,43037.0,120.9603,121.2793,120.916,121.1198,43037.0
2020-08-18 12:00:00,136.65,136.79,136.17,136.64,62898.0,121.0755,121.1995,120.6502,121.0666,62898.0
2020-08-18 12:10:00,136.63,136.82,136.42,136.54,77643.0,121.0578,121.2261,120.8717,120.978,77643.0
2020-08-18 12:20:00,136.51,136.8,136.51,136.75,48104.0,120.9514,121.2084,120.9514,121.1641,48104.0
2020-08-18 12:30:00,136.75,136.82,136.61,136.65,67765.0,121.1641,121.2261,121.04,121.0755,67765.0
2020-08-18 12:40:00,136.67,136.8,136.65,136.77,45256.0,121.0932,121.2084,121.0755,121.1818,45256.0
2020-08-18 12:50:00,136.78,137.5,136.77,137.5,81101.0,121.1907,121.8286,121.1818,121.8286,81101.0
2020-08-18 13:00:00,137.51,137.91,137.4,137.77,132147.0,121.8375,122.1919,121.74,122.0678,132147.0
2020-08-18 13:10:00,137.74,137.94,137.66,137.75,123429.0,122.0413,122.2185,121.9704,122.0501,123429.0
2020-08-18 13:20:00,137.75,137.86,137.67,137.82,47134.0,122.0501,122.1476,121.9792,122.1121,47134.0
2020-08-18 13:30:00,137.8,137.92,137.66,137.75,55416.0,122.0944,122.2007,121.9704,122.0501,55416.0
2020-08-18 13:40:00,137.75,137.92,137.74,137.85,36931.0,122.0501,122.2007,122.0413,122.1387,36931.0
2020-08-18 13:50:00,137.86,137.89,137.75,137.81,42542.0,122.1476,122.1742,122.0501,122.1033,42542.0
2020-08-18 14:00:00,137.81,137.92,137.64,137.81,80247.0,122.1033,122.2007,121.9526,122.1033,80247.0
2020-08-18 14:10:00,137.79,137.8,137.67,137.73,63124.0,122.0856,122.0944,121.9792,122.0324,63124.0
2020-08-18 14:20:00,137.71,137.87,137.63,137.69,51138.0,122.0147,122.1564,121.9438,121.9969,51138.0
2020-08-18 14:30:00,137.69,137.79,137.63,137.79,46994.0,121.9969,122.0856,121.9438,122.0856,46994.0
2020-08-18 14:40:00,137.77,137.82,137.64,137.8,82663.0,122.0678,122.1121,121.9526,122.0944,82663.0
2020-08-18 14:50:00,137.8,137.87,137.77,137.82,69654.0,122.0944,122.1564,122.0678,122.1121,69654.0
2020-08-18 15:00:00,137.81,137.97,137.67,137.73,119869.0,122.1033,122.245,121.9792,122.0324,119869.0
2020-08-18 15:10:00,137.74,137.77,137.21,137.31,92313.0,122.0413,122.0678,121.5717,121.6603,92313.0
2020-08-18 15:20:00,137.33,137.4,137.07,137.26,85882.0,121.678,121.74,121.4476,121.616,85882.0
2020-08-18 15:30:00,137.26,137.62,137.23,137.3,171291.0,121.616,121.9349,121.5894,121.6514,171291.0
2020-08-18 15:40:00,137.3,137.37,136.78,136.78,175225.0,121.6514,121.7134,121.1907,121.1907,175225.0
2020-08-18 15:50:00,136.75,137.25,136.66,136.9,421306.0,121.1641,121.6071,121.0843,121.297,421306.0
2020-08-19 09:30:00,148.56,149.86,146.54,148.95,2866738.0,131.6281,132.7799,129.8383,131.9736,2866738.0
2020-08-19 09:40:00,148.95,150.89,148.81,150.0,2589642.0,131.9736,133.6925,131.8496,132.9039,2589642.0
2020-08-19 09:50:00,150.0,152.77,149.93,151.96,2313191.0,132.9039,135.3582,132.8419,134.6405,2313191.0
2020-08-19 10:00:00,152.01,152.87,151.35,152.71,1453851.0,134.6848,135.4468,134.1001,135.3051,1453851.0
2020-08-19 10:10:00,152.71,153.79,152.1,153.48,1629931.0,135.3051,136.262,134.7646,135.9873,1629931.0
2020-08-19 10:20:00,153.48,153.95,152.51,153.76,1373747.0,135.9873,136.4037,135.1279,136.2354,1373747.0
2020-08-19 10:30:00,153.78,154.25,153.11,153.15,1326372.0,136.2531,136.6695,135.6595,135.6949,1326372.0
2020-08-19 10:40:00,153.19,154.5,153.13,153.87,1216055.0,135.7304,136.891,135.6772,136.3329,1216055.0
2020-08-19 10:50:00,153.87,154.69,153.61,154.08,940678.0,136.3329,137.0594,136.1025,136.5189,940678.0
2020-08-19 11:00:00,154.06,154.59,153.48,153.78,989249.0,136.5012,136.9708,135.9873,136.2531,989249.0
2020-08-19 11:10:00,153.81,154.01,153.22,153.36,706043.0,136.2797,136.4569,135.7569,135.881,706043.0
2020-08-19 11:20:00,153.36,153.66,152.38,152.92,896074.0,135.881,136.1468,135.0127,135.4911,896074.0
2020-08-19 11:30:00,152.92,153.45,152.55,153.22,694502.0,135.4911,135.9607,135.1633,135.7569,694502.0
2020-08-19 11:40:00,153.25,153.6,152.54,152.87,521346.0,135.7835,136.0936,135.1544,135.4468,521346.0
2020-08-19 11:50:00,152.87,153.24,152.2,152.53,584246.0,135.4468,135.7747,134.8532,135.1456,584246.0
2020-08-19 12:00:00,152.53,153.0,152.24,152.25,437857.0,135.1456,135.562,134.8886,134.8975,437857.0
2020-08-19 12:10:00,152.24,152.64,152.16,152.51,399771.0,134.8886,135.243,134.8177,135.1279,399771.0
2020-08-19 12:20:00,152.53,153.07,152.43,152.91,466073.0,135.1456,135.624,135.057,135.4823,466073.0
2020-08-19 12:30:00,152.9,153.5,152.75,153.25,459172.0,135.4734,136.005,135.3405,135.7835,459172.0
2020-08-19 12:40:00,153.22,153.91,153.21,153.87,447731.0,135.7569,136.3683,135.7481,136.3329,447731.0
2020-08-19 12:50:00,153.87,154.0,153.53,153.78,429793.0,136.3329,136.448,136.0316,136.2531,429793.0
2020-08-19 13:00:00,153.8,153.93,153.0,153.12,507325.0,136.2708,136.386,135.562,135.6683,507325.0
2020-08-19 13:10:00,153.14,153.91,153.09,153.72,445434.0,135.6861,136.3683,135.6418,136.1999,445434.0
2020-08-19 13:20:00,153.7,154.34,153.67,153.96,641715.0,136.1822,136.7493,136.1556,136.4126,641715.0
2020-08-19 13:30:00,153.97,154.35,153.92,154.34,448215.0,136.4215,136.7581,136.3772,136.7493,448215.0
2020-08-19 13:40:00,154.34,154.45,153.29,153.34,578526.0,136.7493,136.8467,135.819,135.8633,578526.0
2020-08-19 13:50:00,153.34,153.57,152.87,153.29,637607.0,135.8633,136.067,135.4468,135.819,637607.0
2020-08-19 14:00:00,153.32,153.81,153.05,153.72,540314.0,135.8455,136.2797,135.6063,136.1999,540314.0
2020-08-19 14:10:00,153.73,153.78,152.75,152.78,415135.0,136.2088,136.2531,135.3405,135.3671,415135.0
2020-08-19 14:20:00,152.78,153.54,152.71,153.47,487498.0,135.3671,136.0405,135.3051,135.9784,487498.0
2020-08-19 14:30:00,153.45,153.7,153.33,153.66,281389.0,135.9607,136.1822,135.8544,136.1468,281389.0
2020-08-19 14:40:00,153.66,154.59,153.63,154.2,645020.0,136.1468,136.9708,136.1202,136.6252,645020.0
2020-08-19 14:50:00,154.15,154.68,153.81,153.96,529944.0,136.5809,137.0505,136.2797,136.4126,529944.0
2020-08-19 15:00:00,153.93,154.5,153.93,154.38,359946.0,136.386,136.891,136.386,136.7847,359946.0
2020-08-19 15:10:00,154.38,154.57,154.04,154.31,430506.0,136.7847,136.9531,136.4835,136.7227,430506.0
2020-08-19 15:20:00,154.31,154.48,153.9,154.24,380057.0,136.7227,136.8733,136.3594,136.6607,380057.0
2020-08-19 15:30:00,154.25,154.43,153.92,154.03,403011.0,136.6695,136.829,136.3772,136.4746,403011.0
2020-08-19 15:40:00,154.03,154.5,153.91,154.44,668339.0,136.4746,136.891,136.3683,136.8379,668339.0
2020-08-19 15:50:00,154.41,154.43,153.74,154.24,1090324.0,136.8113,136.829,136.2177,136.6607,1090324.0
2020-08-20 09:30:00,154.98,154.98,153.31,153.8,744139.0,137.3163,137.3163,135.8367,136.2708,744139.0
2020-08-20 09:40:00,153.81,155.25,153.35,153.78,647476.0,136.2797,137.5556,135.8721,136.2531,647476.0
2020-08-20 09:50:00,153.78,155.39,153.72,155.0,596419.0,136.2531,137.6796,136.1999,137.3341,596419.0
2020-08-20 10:00:00,154.98,156.1,154.55,155.1,662779.0,137.3163,138.3087,136.9354,137.4227,662779.0
2020-08-20 10:10:00,155.13,155.34,153.03,153.25,650496.0,137.4492,137.6353,135.5886,135.7835,650496.0
2020-08-20 10:20:00,153.27,153.94,153.11,153.61,478092.0,135.8012,136.3949,135.6595,136.1025,478092.0
2020-08-20 10:30:00,153.64,153.74,152.88,153.52,345663.0,136.1291,136.2177,135.4557,136.0227,345663.0
2020-08-20 10:40:00,153.46,153.69,152.31,152.46,366747.0,135.9696,136.1734,134.9507,135.0836,366747.0
2020-08-20 10:50:00,152.47,153.19,152.32,152.9,414166.0,135.0924,135.7304,134.9595,135.4734,414166.0
2020-08-20 11:00:00,152.93,153.3,152.2,152.36,343362.0,135.5,135.8278,134.8532,134.995,343362.0
2020-08-20 11:10:00,152.43,152.69,151.87,152.21,239538.0,135.057,135.2873,134.5608,134.862,239538.0
2020-08-20 11:20:00,152.2,152.81,151.96,152.69,275716.0,134.8532,135.3937,134.6405,135.2873,275716.0
2020-08-20 11:30:00,152.67,153.7,152.48,153.69,255483.0,135.2696,136.1822,135.1013,136.1734,255483.0
2020-08-20 11:40:00,153.61,153.69,152.58,152.67,202991.0,136.1025,136.1734,135.1899,135.2696,202991.0
2020-08-20 11:50:00,152.69,152.87,152.35,152.73,191198.0,135.2873,135.4468,134.9861,135.3228,191198.0
2020-08-20 12:00:00,152.74,153.03,152.53,152.64,149599.0,135.3316,135.5886,135.1456,135.243,149599.0
2020-08-20 12:10:00,152.65,152.7,152.34,152.38,104458.0,135.2519,135.2962,134.9772,135.0127,104458.0
2020-08-20 12:20:00,152.38,153.09,152.33,152.78,143054.0,135.0127,135.6418,134.9684,135.3671,143054.0
2020-08-20 12:30:00,152.78,153.05,152.52,152.6,110895.0,135.3671,135.6063,135.1367,135.2076,110895.0
2020-08-20 12:40:00,152.62,152.72,152.32,152.43,96502.0,135.2253,135.3139,134.9595,135.057,96502.0
2020-08-20 12:50:00,152.43,152.93,152.34,152.81,104161.0,135.057,135.5,134.9772,135.3937,104161.0
2020-08-20 13:00:00,152.8,152.91,152.4,152.43,87306.0,135.3848,135.4823,135.0304,135.057,87306.0
2020-08-20 13:10:00,152.44,152.47,152.17,152.3,110539.0,135.0658,135.0924,134.8266,134.9418,110539.0
2020-08-20 13:20:00,152.29,152.45,152.02,152.04,88160.0,134.9329,135.0747,134.6937,134.7114,88160.0
2020-08-20 13:30:00,152.04,152.18,151.76,151.82,203003.0,134.7114,134.8355,134.4633,134.5165,203003.0
2020-08-20 13:40:00,151.83,152.42,151.72,152.33,164776.0,134.5254,135.0481,134.4279,134.9684,164776.0
2020-08-20 13:50:00,152.32,152.87,152.31,152.79,172574.0,134.9595,135.4468,134.9507,135.3759,172574.0
2020-08-20 14:00:00,152.8,152.93,152.23,152.34,121096.0,135.3848,135.5,134.8798,134.9772,121096.0
2020-08-20 14:10:00,152.4,152.64,152.24,152.46,89975.0,135.0304,135.243,134.8886,135.0836,89975.0
2020-08-20 14:20:00,152.45,152.89,152.32,152.52,212818.0,135.0747,135.4645,134.9595,135.1367,212818.0
2020-08-20 14:30:00,152.5,152.67,152.44,152.6,52140.0,135.119,135.2696,135.0658,135.2076,52140.0
2020-08-20 14:40:00,152.6,152.63,152.12,152.47,89369.0,135.2076,135.2342,134.7823,135.0924,89369.0
2020-08-20 14:50:00,152.47,152.69,152.25,152.28,68808.0,135.0924,135.2873,134.8975,134.9241,68808.0
2020-08-20 15:00:00,152.3,152.6,152.23,152.24,90150.0,134.9418,135.2076,134.8798,134.8886,90150.0
2020-08-20 15:10:00,152.22,152.41,152.12,152.27,93278.0,134.8709,135.0393,134.7823,134.9152,93278.0
2020-08-20 15:20:00,152.3,152.37,152.21,152.23,88239.0,134.9418,135.0038,134.862,134.8798,88239.0
2020-08-20 15:30:00,152.21,152.63,152.14,152.38,161760.0,134.862,135.2342,134.8,135.0127,161760.0
2020-08-20 15:40:00,152.36,152.4,152.05,152.21,180184.0,134.995,135.0304,134.7203,134.862,180184.0
2020-08-20 15:50:00,152.21,152.56,152.04,152.37,457337.0,134.862,135.1722,134.7114,135.0038,457337.0
2020-08-21 09:30:00,152.33,153.5,152.13,153.37,298725.0,134.9684,136.005,134.7912,135.8898,298725.0
2020-08-21 09:40:00,153.4,154.79,153.4,154.33,405401.0,135.9164,137.148,135.9164,136.7404,405401.0
2020-08-21 09:50:00,154.3,154.99,154.3,154.93,261044.0,136.7138,137.3252,136.7138,137.272,261044.0
2020-08-21 10:00:00,154.96,155.2,154.59,155.18,192318.0,137.2986,137.5113,136.9708,137.4935,192318.0
2020-08-21 10:10:00,155.19,155.33,155.0,155.28,217791.0,137.5024,137.6265,137.3341,137.5822,217791.0
2020-08-21 10:20:00,155.29,155.43,155.04,155.13,168315.0,137.591,137.7151,137.3695,137.4492,168315.0
2020-08-21 10:30:00,155.11,155.18,154.44,154.9,177083.0,137.4315,137.4935,136.8379,137.2455,177083.0
2020-08-21 10:40:00,154.96,154.97,154.63,154.72,107583.0,137.2986,137.3075,137.0062,137.086,107583.0
2020-08-21 10:50:00,154.74,155.08,154.45,154.5,140417.0,137.1037,137.4049,136.8467,136.891,140417.0
2020-08-21 11:00:00,154.5,154.8,154.3,154.78,119772.0,136.891,137.1569,136.7138,137.1391,119772.0
2020-08-21 11:10:00,154.76,155.18,154.7,155.11,94197.0,137.1214,137.4935,137.0683,137.4315,94197.0
2020-08-21 11:20:00,155.11,155.35,155.0,155.23,121982.0,137.4315,137.6442,137.3341,137.5378,121982.0
2020-08-21 11:30:00,155.21,155.24,154.95,154.97,89187.0,137.5201,137.5467,137.2898,137.3075,89187.0
2020-08-21 11:40:00,154.97,155.06,154.82,154.95,64612.0,137.3075,137.3872,137.1746,137.2898,64612.0
2020-08-21 11:50:00,154.94,155.09,154.83,154.97,71338.0,137.2809,137.4138,137.1834,137.3075,71338.0
2020-08-21 12:00:00,154.96,155.1,154.96,155.02,59003.0,137.2986,137.4227,137.2986,137.3518,59003.0
2020-08-21 12:10:00,155.02,155.41,155.01,155.06,81058.0,137.3518,137.6973,137.3429,137.3872,81058.0
2020-08-21 12:20:00,155.08,155.47,155.04,155.4,64300.0,137.4049,137.7505,137.3695,137.6885,64300.0
2020-08-21 12:30:00,155.39,155.61,155.16,155.21,87887.0,137.6796,137.8745,137.4758,137.5201,87887.0
2020-08-21 12:40:00,155.21,155.21,154.94,154.99,60440.0,137.5201,137.5201,137.2809,137.3252,60440.0
2020-08-21 12:50:00,154.97,155.2,154.96,155.03,48531.0,137.3075,137.5113,137.2986,137.3606,48531.0
2020-08-21 13:00:00,155.08,155.08,154.81,154.88,39013.0,137.4049,137.4049,137.1657,137.2277,39013.0
2020-08-21 13:10:00,154.89,154.94,154.35,154.38,54651.0,137.2366,137.2809,136.7581,136.7847,54651.0
2020-08-21 13:20:00,154.36,154.62,154.15,154.46,60175.0,136.767,136.9974,136.5809,136.8556,60175.0
2020-08-21 13:30:00,154.44,154.52,154.17,154.27,43513.0,136.8379,136.9088,136.5987,136.6873,43513.0
2020-08-21 13:40:00,154.27,154.3,153.7,153.77,61587.0,136.6873,136.7138,136.1822,136.2443,61587.0
2020-08-21 13:50:00,153.78,153.88,153.59,153.72,52842.0,136.2531,136.3417,136.0848,136.1999,52842.0
2020-08-21 14:00:00,153.76,153.92,153.53,153.57,50076.0,136.2354,136.3772,136.0316,136.067,50076.0
2020-08-21 14:10:00,153.56,153.67,153.36,153.67,60205.0,136.0582,136.1556,135.881,136.1556,60205.0
2020-08-21 14:20:00,153.67,154.13,153.65,153.86,69629.0,136.1556,136.5632,136.1379,136.324,69629.0
2020-08-21 14:30:00,153.86,154.0,153.83,153.96,32094.0,136.324,136.448,136.2974,136.4126,32094.0
2020-08-21 14:40:00,153.92,154.21,153.81,154.03,41199.0,136.3772,136.6341,136.2797,136.4746,41199.0
2020-08-21 14:50:00,154.03,154.34,154.02,154.28,69788.0,136.4746,136.7493,136.4658,136.6961,69788.0
2020-08-21 15:00:00,154.29,154.45,153.99,154.08,126058.0,136.705,136.8467,136.4392,136.5189,126058.0
2020-08-21 15:10:00,154.09,154.33,153.87,153.95,98513.0,136.5278,136.7404,136.3329,136.4037,98513.0
2020-08-21 15:20:00,153.98,154.05,153.85,153.95,63777.0,136.4303,136.4923,136.3151,136.4037,63777.0
2020-08-21 15:30:00,153.94,154.15,153.88,153.96,106835.0,136.3949,136.5809,136.3417,136.4126,106835.0
2020-08-21 15:40:00,153.96,153.99,153.73,153.78,86756.0,136.4126,136.4392,136.2088,136.2531,86756.0
2020-08-21 15:50:00,153.76,154.24,153.6,153.64,448104.0,136.2354,136.6607,136.0936,136.1291,448104.0
2020-08-24 09:30:00,154.5,154.62,153.11,153.5,171472.0,136.891,136.9974,135.6595,136.005,171472.0
2020-08-24 09:40:00,153.55,153.62,153.05,153.12,80202.0,136.0493,136.1113,135.6063,135.6683,80202.0
2020-08-24 09:50:00,153.15,153.87,153.08,153.75,85351.0,135.6949,136.3329,135.6329,136.2265,85351.0
2020-08-24 10:00:00,153.72,154.05,153.15,153.25,111004.0,136.1999,136.4923,135.6949,135.7835,111004.0
2020-08-24 10:10:00,153.18,153.75,153.18,153.64,57659.0,135.7215,136.2265,135.7215,136.1291,57659.0
2020-08-24 10:20:00,153.62,153.83,153.34,153.39,73497.0,136.1113,136.2974,135.8633,135.9076,73497.0
2020-08-24 10:30:00,153.4,153.65,153.38,153.55,50601.0,135.9164,136.1379,135.8987,136.0493,50601.0
2020-08-24 10:40:00,153.52,153.56,153.33,153.36,39581.0,136.0227,136.0582,135.8544,135.881,39581.0
2020-08-24 10:50:00,153.36,153.39,152.91,153.13,90493.0,135.881,135.9076,135.4823,135.6772,90493.0
2020-08-24 11:00:00,153.09,153.63,153.08,153.27,83350.0,135.6418,136.1202,135.6329,135.8012,83350.0
2020-08-24 11:10:00,153.27,153.64,153.27,153.55,34063.0,135.8012,136.1291,135.8012,136.0493,34063.0
2020-08-24 11:20:00,153.56,153.56,152.94,153.01,42056.0,136.0582,136.0582,135.5088,135.5709,42056.0
2020-08-24 11:30:00,153.03,153.17,152.63,152.88,57017.0,135.5886,135.7126,135.2342,135.4557,57017.0
2020-08-24 11:40:00,152.85,153.12,152.73,152.8,49893.0,135.4291,135.6683,135.3228,135.3848,49893.0
2020-08-24 11:50:00,152.83,153.05,152.68,153.05,58935.0,135.4114,135.6063,135.2785,135.6063,58935.0
2020-08-24 12:00:00,153.09,153.66,153.05,153.56,43016.0,135.6418,136.1468,135.6063,136.0582,43016.0
2020-08-24 12:10:00,153.57,153.7,153.53,153.67,25821.0,136.067,136.1822,136.0316,136.1556,25821.0
2020-08-24 12:20:00,153.63,153.64,153.3,153.42,28597.0,136.1202,136.1291,135.8278,135.9341,28597.0
2020-08-24 12:30:00,153.44,153.7,153.39,153.61,40336.0,135.9519,136.1822,135.9076,136.1025,40336.0
2020-08-24 12:40:00,153.64,153.88,153.55,153.77,35727.0,136.1291,136.3417,136.0493,136.2443,35727.0
2020-08-24 12:50:00,153.75,153.82,153.59,153.67,36708.0,136.2265,136.2886,136.0848,136.1556,36708.0
2020-08-24 13:00:00,153.66,153.88,153.49,153.57,35049.0,136.1468,136.3417,135.9962,136.067,35049.0
2020-08-24 13:10:00,153.57,153.69,153.33,153.51,28551.0,136.067,136.1734,135.8544,136.0139,28551.0
2020-08-24 13:20:00,153.5,153.61,153.37,153.56,15243.0,136.005,136.1025,135.8898,136.0582,15243.0
2020-08-24 13:30:00,153.55,153.56,153.18,153.2,30088.0,136.0493,136.0582,135.7215,135.7392,30088.0
2020-08-24 13:40:00,153.2,153.48,153.03,153.31,36696.0,135.7392,135.9873,135.5886,135.8367,36696.0
2020-08-24 13:50:00,153.3,153.49,153.25,153.46,21671.0,135.8278,135.9962,135.7835,135.9696,21671.0
2020-08-24 14:00:00,153.46,153.5,153.37,153.45,21826.0,135.9696,136.005,135.8898,135.9607,21826.0
2020-08-24 14:10:00,153.41,153.46,153.29,153.38,20209.0,135.9253,135.9696,135.819,135.8987,20209.0
2020-08-24 14:20:00,153.37,153.38,153.15,153.22,34782.0,135.8898,135.8987,135.6949,135.7569,34782.0
2020-08-24 14:30:00,153.22,153.33,153.01,153.18,42211.0,135.7569,135.8544,135.5709,135.7215,42211.0
2020-08-24 14:40:00,153.16,153.22,152.96,153.01,30664.0,135.7038,135.7569,135.5266,135.5709,30664.0
2020-08-24 14:50:00,153.0,153.08,152.76,152.76,46742.0,135.562,135.6329,135.3494,135.3494,46742.0
2020-08-24 15:00:00,152.76,152.84,152.65,152.73,55368.0,135.3494,135.4202,135.2519,135.3228,55368.0
2020-08-24 15:10:00,152.73,152.89,152.66,152.74,53380.0,135.3228,135.4645,135.2608,135.3316,53380.0
2020-08-24 15:20:00,152.71,153.0,152.68,152.9,52241.0,135.3051,135.562,135.2785,135.4734,52241.0
2020-08-24 15:30:00,152.85,153.07,152.85,153.05,48613.0,135.4291,135.624,135.4291,135.6063,48613.0
2020-08-24 15:40:00,153.04,153.47,153.0,153.46,69750.0,135.5975,135.9784,135.562,135.9696,69750.0
2020-08-24 15:50:00,153.49,153.52,153.06,153.34,287336.0,135.9962,136.0227,135.6152,135.8633,287336.0
2020-08-25 09:30:00,154.15,154.28,153.24,153.33,127090.0,136.5809,136.6961,135.7747,135.8544,127090.0
2020-08-25 09:40:00,153.34,154.03,153.34,153.59,53725.0,135.8633,136.4746,135.8633,136.0848,53725.0
2020-08-25 09:50:00,153.51,153.53,153.17,153.21,56694.0,136.0139,136.0316,135.7126,135.7481,56694.0
2020-08-25 10:00:00,153.22,153.27,152.57,152.71,127200.0,135.7569,135.8012,135.181,135.3051,127200.0
2020-08-25 10:10:00,152.69,153.33,152.66,153.17,74267.0,135.2873,135.8544,135.2608,135.7126,74267.0
2020-08-25 10:20:00,153.15,153.17,152.58,152.81,69590.0,135.6949,135.7126,135.1899,135.3937,69590.0
2020-08-25 10:30:00,152.81,153.07,152.63,153.0,123049.0,135.3937,135.624,135.2342,135.562,123049.0
2020-08-25 10:40:00,153.0,153.76,152.98,153.61,65792.0,135.562,136.2354,135.5443,136.1025,65792.0
2020-08-25 10:50:00,153.61,153.89,153.6,153.67,35535.0,136.1025,136.3506,136.0936,136.1556,35535.0
2020-08-25 11:00:00,153.65,153.73,153.44,153.61,42498.0,136.1379,136.2088,135.9519,136.1025,42498.0
2020-08-25 11:10:00,153.6,153.87,153.51,153.61,37353.0,136.0936,136.3329,136.0139,136.1025,37353.0
2020-08-25 11:20:00,153.63,153.86,153.61,153.82,23023.0,136.1202,136.324,136.1025,136.2886,23023.0
2020-08-25 11:30:00,153.8,153.81,153.52,153.56,24094.0,136.2708,136.2797,136.0227,136.0582,24094.0
2020-08-25 11:40:00,153.55,153.58,153.11,153.22,39281.0,136.0493,136.0759,135.6595,135.7569,39281.0
2020-08-25 11:50:00,153.21,153.44,153.18,153.24,33029.0,135.7481,135.9519,135.7215,135.7747,33029.0
2020-08-25 12:00:00,153.24,153.37,153.01,153.28,24826.0,135.7747,135.8898,135.5709,135.8101,24826.0
2020-08-25 12:10:00,153.26,153.4,153.18,153.18,22995.0,135.7924,135.9164,135.7215,135.7215,22995.0
2020-08-25 12:20:00,153.18,153.5,153.18,153.45,17000.0,135.7215,136.005,135.7215,135.9607,17000.0
2020-08-25 12:30:00,153.44,153.53,153.3,153.48,35436.0,135.9519,136.0316,135.8278,135.9873,35436.0
2020-08-25 12:40:00,153.47,153.47,153.31,153.34,16791.0,135.9784,135.9784,135.8367,135.8633,16791.0
2020-08-25 12:50:00,153.37,153.41,153.04,153.04,28386.0,135.8898,135.9253,135.5975,135.5975,28386.0
2020-08-25 13:00:00,153.05,153.21,153.02,153.11,27139.0,135.6063,135.7481,135.5797,135.6595,27139.0
2020-08-25 13:10:00,153.09,153.18,153.0,153.15,17018.0,135.6418,135.7215,135.562,135.6949,17018.0
2020-08-25 13:20:00,153.14,153.17,153.03,153.03,18130.0,135.6861,135.7126,135.5886,135.5886,18130.0
2020-08-25 13:30:00,153.03,153.08,152.81,152.81,27709.0,135.5886,135.6329,135.3937,135.3937,27709.0
2020-08-25 13:40:00,152.82,152.91,152.67,152.75,67862.0,135.4025,135.4823,135.2696,135.3405,67862.0
2020-08-25 13:50:00,152.75,152.79,152.54,152.58,46541.0,135.3405,135.3759,135.1544,135.1899,46541.0
2020-08-25 14:00:00,152.52,152.74,152.51,152.73,32289.0,135.1367,135.3316,135.1279,135.3228,32289.0
2020-08-25 14:10:00,152.74,152.87,152.57,152.61,62604.0,135.3316,135.4468,135.181,135.2165,62604.0
2020-08-25 14:20:00,152.63,152.74,152.44,152.52,65472.0,135.2342,135.3316,135.0658,135.1367,65472.0
2020-08-25 14:30:00,152.52,152.58,152.4,152.47,30183.0,135.1367,135.1899,135.0304,135.0924,30183.0
2020-08-25 14:40:00,152.48,152.6,152.43,152.47,24686.0,135.1013,135.2076,135.057,135.0924,24686.0
2020-08-25 14:50:00,152.47,152.59,152.42,152.51,24062.0,135.0924,135.1987,135.0481,135.1279,24062.0
2020-08-25 15:00:00,152.49,152.56,152.44,152.44,33136.0,135.1101,135.1722,135.0658,135.0658,33136.0
2020-08-25 15:10:00,152.44,152.61,152.36,152.57,42226.0,135.0658,135.2165,134.995,135.181,42226.0
2020-08-25 15:20:00,152.58,152.84,152.54,152.84,55111.0,135.1899,135.4202,135.1544,135.4202,55111.0
2020-08-25 15:30:00,152.85,152.96,152.8,152.89,50702.0,135.4291,135.5266,135.3848,135.4645,50702.0
2020-08-25 15:40:00,152.89,152.95,152.8,152.86,51655.0,135.4645,135.5177,135.3848,135.438,51655.0
2020-08-25 15:50:00,152.85,152.89,152.58,152.84,129011.0,135.4291,135.4645,135.1899,135.4202,129011.0
2020-08-26 09:30:00,152.75,153.47,152.38,152.65,93381.0,135.3405,135.9784,135.0127,135.2519,93381.0
2020-08-26 09:40:00,152.69,153.11,152.36,153.04,51929.0,135.2873,135.6595,134.995,135.5975,51929.0
2020-08-26 09:50:00,152.97,153.19,152.09,152.28,68889.0,135.5354,135.7304,134.7557,134.9241,68889.0
2020-08-26 10:00:00,152.31,152.83,152.3,152.54,45897.0,134.9507,135.4114,134.9418,135.1544,45897.0
2020-08-26 10:10:00,152.53,153.31,152.5,153.11,54867.0,135.1456,135.8367,135.119,135.6595,54867.0
2020-08-26 10:20:00,153.02,153.04,152.67,152.83,35566.0,135.5797,135.5975,135.2696,135.4114,35566.0
2020-08-26 10:30:00,152.84,153.44,152.81,153.25,51694.0,135.4202,135.9519,135.3937,135.7835,51694.0
2020-08-26 10:40:00,153.27,153.48,153.14,153.24,34418.0,135.8012,135.9873,135.6861,135.7747,34418.0
2020-08-26 10:50:00,153.24,153.57,153.24,153.37,34111.0,135.7747,136.067,135.7747,135.8898,34111.0
2020-08-26 11:00:00,153.35,153.42,153.11,153.13,30197.0,135.8721,135.9341,135.6595,135.6772,30197.0
2020-08-26 11:10:00,153.15,153.43,153.11,153.13,39782.0,135.6949,135.943,135.6595,135.6772,39782.0
2020-08-26 11:20:00,153.16,153.29,153.09,153.15,12891.0,135.7038,135.819,135.6418,135.6949,12891.0
2020-08-26 11:30:00,153.16,153.2,152.84,152.9,26216.0,135.7038,135.7392,135.4202,135.4734,26216.0
2020-08-26 11:40:00,152.89,153.08,152.77,152.78,19381.0,135.4645,135.6329,135.3582,135.3671,19381.0
2020-08-26 11:50:00,152.8,152.87,152.74,152.78,23018.0,135.3848,135.4468,135.3316,135.3671,23018.0
2020-08-26 12:00:00,152.84,153.1,152.81,153.04,56220.0,135.4202,135.6506,135.3937,135.5975,56220.0
2020-08-26 12:10:00,153.08,153.09,152.88,152.95,42376.0,135.6329,135.6418,135.4557,135.5177,42376.0
2020-08-26 12:20:00,152.99,152.99,152.78,152.81,36619.0,135.5532,135.5532,135.3671,135.3937,36619.0
2020-08-26 12:30:00,152.8,152.98,152.73,152.98,36576.0,135.3848,135.5443,135.3228,135.5443,36576.0
2020-08-26 12:40:00,152.95,152.98,152.78,152.82,32633.0,135.5177,135.5443,135.3671,135.4025,32633.0
2020-08-26 12:50:00,152.82,153.11,152.76,153.09,33294.0,135.4025,135.6595,135.3494,135.6418,33294.0
2020-08-26 13:00:00,153.1,153.39,153.05,153.23,30056.0,135.6506,135.9076,135.6063,135.7658,30056.0
2020-08-26 13:10:00,153.26,153.27,152.87,152.94,23058.0,135.7924,135.8012,135.4468,135.5088,23058.0
2020-08-26 13:20:00,152.93,152.94,152.54,152.57,33825.0,135.5,135.5088,135.1544,135.181,33825.0
2020-08-26 13:30:00,152.58,152.85,152.54,152.8,40633.0,135.1899,135.4291,135.1544,135.3848,40633.0
2020-08-26 13:40:00,152.78,152.84,152.68,152.75,22011.0,135.3671,135.4202,135.2785,135.3405,22011.0
2020-08-26 13:50:00,152.76,152.84,152.74,152.76,13692.0,135.3494,135.4202,135.3316,135.3494,13692.0
2020-08-26 14:00:00,152.77,153.04,152.73,152.93,21391.0,135.3582,135.5975,135.3228,135.5,21391.0
2020-08-26 14:10:00,152.93,153.09,152.87,153.09,20789.0,135.5,135.6418,135.4468,135.6418,20789.0
2020-08-26 14:20:00,153.1,153.25,153.09,153.11,20388.0,135.6506,135.7835,135.6418,135.6595,20388.0
2020-08-26 14:30:00,153.13,153.17,152.79,152.9,38592.0,135.6772,135.7126,135.3759,135.4734,38592.0
2020-08-26 14:40:00,152.9,152.97,152.74,152.75,26147.0,135.4734,135.5354,135.3316,135.3405,26147.0
2020-08-26 14:50:00,152.76,152.99,152.64,152.71,38493.0,135.3494,135.5532,135.243,135.3051,38493.0
2020-08-26 15:00:00,152.65,152.98,152.62,152.96,29421.0,135.2519,135.5443,135.2253,135.5266,29421.0
2020-08-26 15:10:00,152.97,153.02,152.86,153.01,27094.0,135.5354,135.5797,135.438,135.5709,27094.0
2020-08-26 15:20:00,152.98,153.01,152.85,152.9,45069.0,135.5443,135.5709,135.4291,135.4734,45069.0
2020-08-26 15:30:00,152.9,152.97,152.56,152.6,55492.0,135.4734,135.5354,135.1722,135.2076,55492.0
2020-08-26 15:40:00,152.6,152.9,152.59,152.74,62996.0,135.2076,135.4734,135.1987,135.3316,62996.0
2020-08-26 15:50:00,152.76,152.87,152.58,152.72,130597.0,135.3494,135.4468,135.1899,135.3139,130597.0
2020-08-27 09:30:00,152.66,152.75,151.87,152.44,124183.0,135.2608,135.3405,134.5608,135.0658,124183.0
2020-08-27 09:40:00,152.5,152.73,151.78,151.85,73443.0,135.119,135.3228,134.4811,134.5431,73443.0
2020-08-27 09:50:00,151.9,151.95,151.23,151.51,80682.0,134.5874,134.6317,133.9937,134.2418,80682.0
2020-08-27 10:00:00,151.46,151.71,150.31,150.36,126014.0,134.1975,134.419,133.1786,133.2229,126014.0
2020-08-27 10:10:00,150.37,150.96,150.35,150.75,85997.0,133.2318,133.7545,133.214,133.5685,85997.0
2020-08-27 10:20:00,150.74,151.32,150.7,151.24,76106.0,133.5596,134.0735,133.5242,134.0026,76106.0
2020-08-27 10:30:00,151.23,151.75,151.19,151.58,59410.0,133.9937,134.4545,133.9583,134.3039,59410.0
2020-08-27 10:40:00,151.59,151.82,151.3,151.5,37349.0,134.3127,134.5165,134.0558,134.233,37349.0
2020-08-27 10:50:00,151.49,151.82,151.46,151.54,35023.0,134.2241,134.5165,134.1975,134.2684,35023.0
2020-08-27 11:00:00,151.53,151.67,151.39,151.47,38409.0,134.2596,134.3836,134.1355,134.2064,38409.0
2020-08-27 11:10:00,151.44,151.57,151.05,151.15,20117.0,134.1798,134.295,133.8343,133.9229,20117.0
2020-08-27 11:20:00,151.14,151.52,151.06,151.11,55965.0,133.914,134.2507,133.8431,133.8874,55965.0
2020-08-27 11:30:00,151.13,151.13,150.86,151.03,65838.0,133.9051,133.9051,133.6659,133.8165,65838.0
2020-08-27 11:40:00,151.01,151.22,150.81,151.17,50072.0,133.7988,133.9849,133.6216,133.9406,50072.0
2020-08-27 11:50:00,151.15,151.33,150.97,151.02,61934.0,133.9229,134.0823,133.7634,133.8077,61934.0
2020-08-27 12:00:00,151.01,151.16,150.89,150.98,53442.0,133.7988,133.9317,133.6925,133.7722,53442.0
2020-08-27 12:10:00,150.99,151.11,150.87,150.87,29485.0,133.7811,133.8874,133.6748,133.6748,29485.0
2020-08-27 12:20:00,150.84,151.02,150.66,150.76,66555.0,133.6482,133.8077,133.4887,133.5773,66555.0
2020-08-27 12:30:00,150.75,150.99,150.6,150.66,67194.0,133.5685,133.7811,133.4355,133.4887,67194.0
2020-08-27 12:40:00,150.67,150.67,150.3,150.41,53146.0,133.4976,133.4976,133.1697,133.2672,53146.0
2020-08-27 12:50:00,150.45,150.47,149.87,150.04,106577.0,133.3026,133.3204,132.7887,132.9394,106577.0
2020-08-27 13:00:00,150.0,150.33,149.67,150.26,65962.0,132.9039,133.1963,132.6115,133.1343,65962.0
2020-08-27 13:10:00,150.22,150.51,150.12,150.13,43666.0,133.0989,133.3558,133.0103,133.0191,43666.0
2020-08-27 13:20:00,150.13,150.32,150.1,150.18,32074.0,133.0191,133.1875,132.9925,133.0634,32074.0
2020-08-27 13:30:00,150.22,150.43,150.12,150.12,32073.0,133.0989,133.2849,133.0103,133.0103,32073.0
2020-08-27 13:40:00,150.11,150.33,150.07,150.3,43730.0,133.0014,133.1963,132.966,133.1697,43730.0
2020-08-27 13:50:00,150.28,150.46,150.02,150.45,43267.0,133.152,133.3115,132.9217,133.3026,43267.0
2020-08-27 14:00:00,150.48,150.57,150.33,150.4,26537.0,133.3292,133.409,133.1963,133.2583,26537.0
2020-08-27 14:10:00,150.4,150.53,150.26,150.39,31704.0,133.2583,133.3735,133.1343,133.2495,31704.0
2020-08-27 14:20:00,150.36,150.4,150.11,150.32,98166.0,133.2229,133.2583,133.0014,133.1875,98166.0
2020-08-27 14:30:00,150.33,150.47,150.24,150.36,51949.0,133.1963,133.3204,133.1166,133.2229,51949.0
2020-08-27 14:40:00,150.37,150.51,150.18,150.27,35457.0,133.2318,133.3558,133.0634,133.1432,35457.0
2020-08-27 14:50:00,150.3,150.37,150.16,150.22,35070.0,133.1697,133.2318,133.0457,133.0989,35070.0
2020-08-27 15:00:00,150.18,150.4,150.03,150.13,48921.0,133.0634,133.2583,132.9305,133.0191,48921.0
2020-08-27 15:10:00,150.12,150.32,150.03,150.31,57005.0,133.0103,133.1875,132.9305,133.1786,57005.0
2020-08-27 15:20:00,150.32,150.54,150.28,150.47,64224.0,133.1875,133.3824,133.152,133.3204,64224.0
2020-08-27 15:30:00,150.47,150.76,150.42,150.58,78011.0,133.3204,133.5773,133.2761,133.4178,78011.0
2020-08-27 15:40:00,150.53,150.69,150.42,150.42,78914.0,133.3735,133.5153,133.2761,133.2761,78914.0
2020-08-27 15:50:00,150.36,150.5,150.15,150.28,170189.0,133.2229,133.3469,133.0368,133.152,170189.0
2020-08-28 09:30:00,150.31,151.17,149.6,150.53,117849.0,133.1786,133.9406,132.5495,133.3735,117849.0
2020-08-28 09:40:00,150.61,151.67,150.25,150.36,122647.0,133.4444,134.3836,133.1254,133.2229,122647.0
2020-08-28 09:50:00,150.36,150.88,150.16,150.78,56078.0,133.2229,133.6836,133.0457,133.595,56078.0
2020-08-28 10:00:00,150.75,150.96,150.21,150.3,99090.0,133.5685,133.7545,133.09,133.1697,99090.0
2020-08-28 10:10:00,150.31,150.43,150.05,150.15,38788.0,133.1786,133.2849,132.9482,133.0368,38788.0
2020-08-28 10:20:00,150.12,150.34,149.96,150.19,38347.0,133.0103,133.2052,132.8685,133.0723,38347.0
2020-08-28 10:30:00,150.19,150.28,149.98,150.13,44183.0,133.0723,133.152,132.8862,133.0191,44183.0
2020-08-28 10:40:00,150.09,150.21,149.98,150.06,31165.0,132.9837,133.09,132.8862,132.9571,31165.0
2020-08-28 10:50:00,150.09,150.55,150.08,150.39,57951.0,132.9837,133.3912,132.9748,133.2495,57951.0
2020-08-28 11:00:00,150.41,150.59,150.3,150.48,46849.0,133.2672,133.4267,133.1697,133.3292,46849.0
2020-08-28 11:10:00,150.47,150.73,150.29,150.5,47462.0,133.3204,133.5507,133.1609,133.3469,47462.0
2020-08-28 11:20:00,150.5,150.8,150.45,150.62,74002.0,133.3469,133.6128,133.3026,133.4533,74002.0
2020-08-28 11:30:00,150.56,150.58,150.33,150.43,24948.0,133.4001,133.4178,133.1963,133.2849,24948.0
2020-08-28 11:40:00,150.48,150.48,150.22,150.43,39150.0,133.3292,133.3292,133.0989,133.2849,39150.0
2020-08-28 11:50:00,150.39,150.53,150.37,150.47,21024.0,133.2495,133.3735,133.2318,133.3204,21024.0
2020-08-28 12:00:00,150.49,150.62,150.19,150.22,52520.0,133.3381,133.4533,133.0723,133.0989,52520.0
2020-08-28 12:10:00,150.21,150.43,150.07,150.41,40651.0,133.09,133.2849,132.966,133.2672,40651.0
2020-08-28 12:20:00,150.39,150.6,150.38,150.44,36070.0,133.2495,133.4355,133.2406,133.2938,36070.0
2020-08-28 12:30:00,150.43,150.53,150.34,150.4,21907.0,133.2849,133.3735,133.2052,133.2583,21907.0
2020-08-28 12:40:00,150.41,150.49,150.17,150.31,28648.0,133.2672,133.3381,133.0546,133.1786,28648.0
2020-08-28 12:50:00,150.3,150.54,150.22,150.44,58961.0,133.1697,133.3824,133.0989,133.2938,58961.0
2020-08-28 13:00:00,150.4,150.47,150.09,150.14,27296.0,133.2583,133.3204,132.9837,133.028,27296.0
2020-08-28 13:10:00,150.19,150.21,150.0,150.05,28155.0,133.0723,133.09,132.9039,132.9482,28155.0
2020-08-28 13:20:00,150.03,150.23,149.99,150.15,32874.0,132.9305,133.1077,132.8951,133.0368,32874.0
2020-08-28 13:30:00,150.16,150.3,150.13,150.25,19007.0,133.0457,133.1697,133.0191,133.1254,19007.0
2020-08-28 13:40:00,150.25,150.31,150.0,150.03,27545.0,133.1254,133.1786,132.9039,132.9305,27545.0
2020-08-28 13:50:00,150.05,150.19,149.99,150.08,20441.0,132.9482,133.0723,132.8951,132.9748,20441.0
2020-08-28 14:00:00,150.07,150.19,149.99,150.07,27539.0,132.966,133.0723,132.8951,132.966,27539.0
2020-08-28 14:10:00,150.09,150.09,149.99,150.02,46817.0,132.9837,132.9837,132.8951,132.9217,46817.0
2020-08-28 14:20:00,150.03,150.13,149.99,150.09,33198.0,132.9305,133.0191,132.8951,132.9837,33198.0
2020-08-28 14:30:00,150.09,150.19,150.05,150.1,19566.0,132.9837,133.0723,132.9482,132.9925,19566.0
2020-08-28 14:40:00,150.09,150.21,150.05,150.19,29370.0,132.9837,133.09,132.9482,133.0723,29370.0
2020-08-28 14:50:00,150.18,150.26,150.02,150.09,33119.0,133.0634,133.1343,132.9217,132.9837,33119.0
2020-08-28 15:00:00,150.09,150.32,150.06,150.24,36103.0,132.9837,133.1875,132.9571,133.1166,36103.0
2020-08-28 15:10:00,150.25,150.63,150.2,150.59,66504.0,133.1254,133.4621,133.0811,133.4267,66504.0
2020-08-28 15:20:00,150.59,150.84,150.58,150.68,55641.0,133.4267,133.6482,133.4178,133.5064,55641.0
2020-08-28 15:30:00,150.68,150.77,150.62,150.76,50430.0,133.5064,133.5862,133.4533,133.5773,50430.0
2020-08-28 15:40:00,150.75,150.82,150.56,150.58,71102.0,133.5685,133.6305,133.4001,133.4178,71102.0
2020-08-28 15:50:00,150.56,150.86,150.42,150.85,197647.0,133.4001,133.6659,133.2761,133.6571,197647.0
2020-08-31 09:30:00,151.14,151.73,150.64,151.57,108911.0,133.914,134.4368,133.471,134.295,108911.0
2020-08-31 09:40:00,151.61,151.92,151.03,151.29,51931.0,134.3304,134.6051,133.8165,134.0469,51931.0
2020-08-31 09:50:00,151.23,151.8,151.21,151.59,37493.0,133.9937,134.4988,133.976,134.3127,37493.0
2020-08-31 10:00:00,151.61,151.72,151.43,151.56,37573.0,134.3304,134.4279,134.1709,134.2861,37573.0
2020-08-31 10:10:00,151.53,151.73,151.16,151.28,35760.0,134.2596,134.4368,133.9317,134.038,35760.0
2020-08-31 10:20:00,151.26,151.26,150.55,150.58,58604.0,134.0203,134.0203,133.3912,133.4178,58604.0
2020-08-31 10:30:00,150.58,150.84,150.54,150.77,48754.0,133.4178,133.6482,133.3824,133.5862,48754.0
2020-08-31 10:40:00,150.75,150.77,150.46,150.57,71239.0,133.5685,133.5862,133.3115,133.409,71239.0
2020-08-31 10:50:00,150.55,150.75,150.48,150.56,32396.0,133.3912,133.5685,133.3292,133.4001,32396.0
2020-08-31 11:00:00,150.58,151.04,150.56,151.03,44626.0,133.4178,133.8254,133.4001,133.8165,44626.0
2020-08-31 11:10:00,151.01,151.04,150.86,150.9,31215.0,133.7988,133.8254,133.6659,133.7014,31215.0
2020-08-31 11:20:00,150.91,150.95,150.34,150.38,35523.0,133.7102,133.7457,133.2052,133.2406,35523.0
2020-08-31 11:30:00,150.35,150.63,150.32,150.63,28205.0,133.214,133.4621,133.1875,133.4621,28205.0
2020-08-31 11:40:00,150.64,150.89,150.62,150.77,24376.0,133.471,133.6925,133.4533,133.5862,24376.0
2020-08-31 11:50:00,150.77,150.9,150.66,150.74,26863.0,133.5862,133.7014,133.4887,133.5596,26863.0
2020-08-31 12:00:00,150.74,151.0,150.58,150.95,55482.0,133.5596,133.79,133.4178,133.7457,55482.0
2020-08-31 12:10:00,151.04,151.34,150.86,151.3,25532.0,133.8254,134.0912,133.6659,134.0558,25532.0
2020-08-31 12:20:00,151.32,151.48,151.28,151.38,26800.0,134.0735,134.2153,134.038,134.1266,26800.0
2020-08-31 12:30:00,151.36,151.81,151.33,151.78,34375.0,134.1089,134.5076,134.0823,134.4811,34375.0
2020-08-31 12:40:00,151.8,151.82,151.5,151.54,26217.0,134.4988,134.5165,134.233,134.2684,26217.0
2020-08-31 12:50:00,151.55,151.65,151.53,151.64,39700.0,134.2773,134.3659,134.2596,134.357,39700.0
2020-08-31 13:00:00,151.63,151.63,151.46,151.6,22123.0,134.3482,134.3482,134.1975,134.3216,22123.0
2020-08-31 13:10:00,151.58,151.64,151.44,151.62,17593.0,134.3039,134.357,134.1798,134.3393,17593.0
2020-08-31 13:20:00,151.6,151.65,151.52,151.57,19031.0,134.3216,134.3659,134.2507,134.295,19031.0
2020-08-31 13:30:00,151.58,151.63,151.47,151.53,13910.0,134.3039,134.3482,134.2064,134.2596,13910.0
2020-08-31 13:40:00,151.53,151.58,151.39,151.42,16174.0,134.2596,134.3039,134.1355,134.1621,16174.0
2020-08-31 13:50:00,151.42,151.46,151.16,151.16,29914.0,134.1621,134.1975,133.9317,133.9317,29914.0
2020-08-31 14:00:00,151.17,151.17,150.76,150.94,53264.0,133.9406,133.9406,133.5773,133.7368,53264.0
2020-08-31 14:10:00,150.94,151.23,150.94,151.13,30302.0,133.7368,133.9937,133.7368,133.9051,30302.0
2020-08-31 14:20:00,151.14,151.29,151.12,151.25,20715.0,133.914,134.0469,133.8963,134.0115,20715.0
2020-08-31 14:30:00,151.26,151.31,151.05,151.17,19570.0,134.0203,134.0646,133.8343,133.9406,19570.0
2020-08-31 14:40:00,151.18,151.59,151.18,151.43,25286.0,133.9494,134.3127,133.9494,134.1709,25286.0
2020-08-31 14:50:00,151.45,151.69,151.43,151.64,23204.0,134.1887,134.4013,134.1709,134.357,23204.0
2020-08-31 15:00:00,151.64,151.7,151.46,151.59,38560.0,134.357,134.4102,134.1975,134.3127,38560.0
2020-08-31 15:10:00,151.6,151.61,151.35,151.49,36555.0,134.3216,134.3304,134.1001,134.2241,36555.0
2020-08-31 15:20:00,151.5,151.6,151.34,151.56,39789.0,134.233,134.3216,134.0912,134.2861,39789.0
2020-08-31 15:30:00,151.55,151.58,151.41,151.48,38923.0,134.2773,134.3039,134.1532,134.2153,38923.0
2020-08-31 15:40:00,151.49,151.8,151.46,151.72,58390.0,134.2241,134.4988,134.1975,134.4279,58390.0
2020-08-31 15:50:00,151.71,151.81,151.17,151.17,240826.0,134.419,134.5076,133.9406,133.9406,240826.0
2020-09-01 09:30:00,150.61,151.77,150.52,151.17,98927.0,133.4444,134.4722,133.3647,133.9406,98927.0
2020-09-01 09:40:00,151.23,151.51,150.99,151.4,55437.0,133.9937,134.2418,133.7811,134.1444,55437.0
2020-09-01 09:50:00,151.47,151.6,150.91,150.99,87890.0,134.2064,134.3216,133.7102,133.7811,87890.0
2020-09-01 10:00:00,150.99,151.19,150.71,150.84,118247.0,133.7811,133.9583,133.533,133.6482,118247.0
2020-09-01 10:10:00,150.82,151.16,150.6,150.71,76553.0,133.6305,133.9317,133.4355,133.533,76553.0
2020-09-01 10:20:00,150.7,151.26,150.64,150.97,64161.0,133.5242,134.0203,133.471,133.7634,64161.0
2020-09-01 10:30:00,150.97,151.01,150.68,150.78,89692.0,133.7634,133.7988,133.5064,133.595,89692.0
2020-09-01 10:40:00,150.81,151.07,150.65,150.91,63817.0,133.6216,133.852,133.4798,133.7102,63817.0
2020-09-01 10:50:00,150.93,150.93,150.59,150.68,47994.0,133.7279,133.7279,133.4267,133.5064,47994.0
2020-09-01 11:00:00,150.68,150.9,150.65,150.88,53992.0,133.5064,133.7014,133.4798,133.6836,53992.0
2020-09-01 11:10:00,150.85,151.31,150.81,151.26,85604.0,133.6571,134.0646,133.6216,134.0203,85604.0
2020-09-01 11:20:00,151.27,151.29,150.59,150.67,58769.0,134.0292,134.0469,133.4267,133.4976,58769.0
2020-09-01 11:30:00,150.69,150.78,150.57,150.7,40873.0,133.5153,133.595,133.409,133.5242,40873.0
2020-09-01 11:40:00,150.71,150.83,150.52,150.83,26621.0,133.533,133.6393,133.3647,133.6393,26621.0
2020-09-01 11:50:00,150.84,151.04,150.82,151.04,21954.0,133.6482,133.8254,133.6305,133.8254,21954.0
2020-09-01 12:00:00,151.02,151.02,150.73,150.75,20498.0,133.8077,133.8077,133.5507,133.5685,20498.0
2020-09-01 12:10:00,150.78,150.84,150.57,150.66,53122.0,133.595,133.6482,133.409,133.4887,53122.0
2020-09-01 12:20:00,150.66,150.78,150.4,150.51,57445.0,133.4887,133.595,133.2583,133.3558,57445.0
2020-09-01 12:30:00,150.5,150.73,150.37,150.72,28018.0,133.3469,133.5507,133.2318,133.5419,28018.0
2020-09-01 12:40:00,150.73,151.08,150.72,151.0,78072.0,133.5507,133.8608,133.5419,133.79,78072.0
2020-09-01 12:50:00,151.0,151.03,150.78,150.84,51648.0,133.79,133.8165,133.595,133.6482,51648.0
2020-09-01 13:00:00,150.83,150.93,150.75,150.78,30643.0,133.6393,133.7279,133.5685,133.595,30643.0
2020-09-01 13:10:00,150.77,150.81,150.55,150.55,28150.0,133.5862,133.6216,133.3912,133.3912,28150.0
2020-09-01 13:20:00,150.55,150.61,150.4,150.46,37817.0,133.3912,133.4444,133.2583,133.3115,37817.0
2020-09-01 13:30:00,150.45,150.5,150.23,150.32,53814.0,133.3026,133.3469,133.1077,133.1875,53814.0
2020-09-01 13:40:00,150.31,150.49,150.31,150.34,50257.0,133.1786,133.3381,133.1786,133.2052,50257.0
2020-09-01 13:50:00,150.36,150.39,150.12,150.3,58560.0,133.2229,133.2495,133.0103,133.1697,58560.0
2020-09-01 14:00:00,150.31,150.42,150.23,150.28,35227.0,133.1786,133.2761,133.1077,133.152,35227.0
2020-09-01 14:10:00,150.29,150.42,150.23,150.25,22326.0,133.1609,133.2761,133.1077,133.1254,22326.0
2020-09-01 14:20:00,150.25,150.44,150.16,150.37,54169.0,133.1254,133.2938,133.0457,133.2318,54169.0
2020-09-01 14:30:00,150.37,150.45,150.22,150.38,50590.0,133.2318,133.3026,133.0989,133.2406,50590.0
2020-09-01 14:40:00,150.39,150.54,150.31,150.39,52874.0,133.2495,133.3824,133.1786,133.2495,52874.0
2020-09-01 14:50:00,150.4,150.45,150.23,150.25,49395.0,133.2583,133.3026,133.1077,133.1254,49395.0
2020-09-01 15:00:00,150.27,150.4,150.25,150.28,53943.0,133.1432,133.2583,133.1254,133.152,53943.0
2020-09-01 15:10:00,150.28,150.3,150.15,150.16,58577.0,133.152,133.1697,133.0368,133.0457,58577.0
2020-09-01 15:20:00,150.16,150.4,150.16,150.32,83436.0,133.0457,133.2583,133.0457,133.1875,83436.0
2020-09-01 15:30:00,150.34,150.41,150.22,150.33,73754.0,133.2052,133.2672,133.0989,133.1963,73754.0
2020-09-01 15:40:00,150.33,150.96,150.32,150.43,89690.0,133.1963,133.7545,133.1875,133.2849,89690.0
2020-09-01 15:50:00,150.4,150.55,150.21,150.51,194704.0,133.2583,133.3912,133.09,133.3558,194704.0
2020-09-02 09:30:00,150.5,150.87,150.04,150.71,99627.0,133.3469,133.6748,132.9394,133.533,99627.0
2020-09-02 09:40:00,150.64,150.7,150.18,150.24,36429.0,133.471,133.5242,133.0634,133.1166,36429.0
2020-09-02 09:50:00,150.22,150.26,150.0,150.07,78211.0,133.0989,133.1343,132.9039,132.966,78211.0
2020-09-02 10:00:00,150.1,150.11,149.18,149.19,156453.0,132.9925,133.0014,132.1774,132.1863,156453.0
2020-09-02 10:10:00,149.19,149.69,149.18,149.45,64910.0,132.1863,132.6293,132.1774,132.4166,64910.0
2020-09-02 10:20:00,149.39,149.46,149.25,149.31,78046.0,132.3635,132.4255,132.2394,132.2926,78046.0
2020-09-02 10:30:00,149.28,149.46,149.2,149.23,57641.0,132.266,132.4255,132.1951,132.2217,57641.0
2020-09-02 10:40:00,149.22,149.32,149.0,149.11,252862.0,132.2128,132.3014,132.0179,132.1154,252862.0
2020-09-02 10:50:00,149.13,149.49,148.89,148.97,89788.0,132.1331,132.4521,131.9204,131.9913,89788.0
2020-09-02 11:00:00,148.99,149.47,148.97,149.37,73858.0,132.009,132.4343,131.9913,132.3457,73858.0
2020-09-02 11:10:00,149.37,149.44,148.89,148.93,45450.0,132.3457,132.4078,131.9204,131.9559,45450.0
2020-09-02 11:20:00,148.98,149.28,148.9,149.07,59812.0,132.0002,132.266,131.9293,132.0799,59812.0
2020-09-02 11:30:00,149.08,149.16,148.46,148.59,66548.0,132.0888,132.1597,131.5395,131.6546,66548.0
2020-09-02 11:40:00,148.55,148.94,148.5,148.94,44168.0,131.6192,131.9647,131.5749,131.9647,44168.0
2020-09-02 11:50:00,148.94,149.17,148.78,149.17,23472.0,131.9647,132.1685,131.823,132.1685,23472.0
2020-09-02 12:00:00,149.17,149.19,148.63,148.79,51032.0,132.1685,132.1863,131.6901,131.8318,51032.0
2020-09-02 12:10:00,148.83,148.83,148.51,148.73,51357.0,131.8673,131.8673,131.5838,131.7787,51357.0
2020-09-02 12:20:00,148.74,148.9,148.63,148.64,40473.0,131.7875,131.9293,131.6901,131.6989,40473.0
2020-09-02 12:30:00,148.63,149.11,148.63,148.98,41681.0,131.6901,132.1154,131.6901,132.0002,41681.0
2020-09-02 12:40:00,148.98,148.98,148.5,148.54,42220.0,132.0002,132.0002,131.5749,131.6103,42220.0
2020-09-02 12:50:00,148.56,148.9,148.42,148.89,74534.0,131.6281,131.9293,131.504,131.9204,74534.0
2020-09-02 13:00:00,148.91,149.09,148.85,149.05,43882.0,131.9382,132.0976,131.885,132.0622,43882.0
2020-09-02 13:10:00,149.02,149.07,148.83,148.92,39272.0,132.0356,132.0799,131.8673,131.947,39272.0
2020-09-02 13:20:00,148.93,148.95,148.77,148.77,43099.0,131.9559,131.9736,131.8141,131.8141,43099.0
2020-09-02 13:30:00,148.77,148.89,148.68,148.8,52796.0,131.8141,131.9204,131.7344,131.8407,52796.0
2020-09-02 13:40:00,148.83,148.86,148.68,148.78,36134.0,131.8673,131.8939,131.7344,131.823,36134.0
2020-09-02 13:50:00,148.77,148.88,148.72,148.77,32378.0,131.8141,131.9116,131.7698,131.8141,32378.0
2020-09-02 14:00:00,148.77,148.79,148.63,148.69,68662.0,131.8141,131.8318,131.6901,131.7432,68662.0
2020-09-02 14:10:00,148.69,148.87,148.52,148.87,53380.0,131.7432,131.9027,131.5926,131.9027,53380.0
2020-09-02 14:20:00,148.87,149.02,148.86,148.91,104933.0,131.9027,132.0356,131.8939,131.9382,104933.0
2020-09-02 14:30:00,148.87,148.88,148.7,148.8,55411.0,131.9027,131.9116,131.7521,131.8407,55411.0
2020-09-02 14:40:00,148.8,148.98,148.8,148.91,33097.0,131.8407,132.0002,131.8407,131.9382,33097.0
2020-09-02 14:50:00,148.93,149.07,148.9,149.03,56425.0,131.9559,132.0799,131.9293,132.0445,56425.0
2020-09-02 15:00:00,149.02,149.42,148.98,149.4,45229.0,132.0356,132.39,132.0002,132.3723,45229.0
2020-09-02 15:10:00,149.4,149.53,149.33,149.42,72247.0,132.3723,132.4875,132.3103,132.39,72247.0
2020-09-02 15:20:00,149.44,149.61,149.38,149.5,53846.0,132.4078,132.5584,132.3546,132.4609,53846.0
2020-09-02 15:30:00,149.52,149.83,149.36,149.83,61327.0,132.4786,132.7533,132.3369,132.7533,61327.0
2020-09-02 15:40:00,149.82,150.2,149.75,150.16,110343.0,132.7444,133.0811,132.6824,133.0457,110343.0
2020-09-02 15:50:00,150.14,150.15,149.79,149.79,164292.0,133.028,133.0368,132.7179,132.7179,164292.0
2020-09-03 09:30:00,149.47,149.98,148.79,149.01,107726.0,132.4343,132.8862,131.8318,132.0268,107726.0
2020-09-03 09:40:00,148.97,149.02,148.46,148.77,62007.0,131.9913,132.0356,131.5395,131.8141,62007.0
2020-09-03 09:50:00,148.76,149.26,148.65,149.15,99455.0,131.8053,132.2483,131.7078,132.1508,99455.0
2020-09-03 10:00:00,149.18,149.27,148.65,148.93,104456.0,132.1774,132.2571,131.7078,131.9559,104456.0
2020-09-03 10:10:00,148.81,148.87,148.43,148.61,71934.0,131.8496,131.9027,131.5129,131.6724,71934.0
2020-09-03 10:20:00,148.57,148.9,148.05,148.84,78952.0,131.6369,131.9293,131.1762,131.8761,78952.0
2020-09-03 10:30:00,148.86,149.09,148.54,148.67,52049.0,131.8939,132.0976,131.6103,131.7255,52049.0
2020-09-03 10:40:00,148.71,148.75,148.53,148.69,85432.0,131.761,131.7964,131.6015,131.7432,85432.0
2020-09-03 10:50:00,148.69,149.1,148.68,148.95,75874.0,131.7432,132.1065,131.7344,131.9736,75874.0
2020-09-03 11:00:00,148.97,149.06,148.05,148.19,91896.0,131.9913,132.0711,131.1762,131.3002,91896.0
2020-09-03 11:10:00,148.19,148.28,146.34,146.34,107441.0,131.3002,131.38,129.6611,129.6611,107441.0
2020-09-03 11:20:00,146.23,147.69,146.11,147.64,119039.0,129.5636,130.8572,129.4573,130.8129,119039.0
2020-09-03 11:30:00,147.63,147.68,147.06,147.55,39033.0,130.804,130.8484,130.299,130.7332,39033.0
2020-09-03 11:40:00,147.54,148.06,147.54,147.74,38166.0,130.7243,131.185,130.7243,130.9015,38166.0
2020-09-03 11:50:00,147.76,147.76,147.09,147.26,42380.0,130.9192,130.9192,130.3256,130.4762,42380.0
2020-09-03 12:00:00,147.27,147.28,146.92,147.11,46040.0,130.4851,130.4939,130.175,130.3433,46040.0
2020-09-03 12:10:00,147.19,147.37,147.1,147.31,34092.0,130.4142,130.5737,130.3345,130.5205,34092.0
2020-09-03 12:20:00,147.28,147.28,146.78,146.78,34111.0,130.4939,130.4939,130.0509,130.0509,34111.0
2020-09-03 12:30:00,146.81,146.85,146.23,146.65,54413.0,130.0775,130.1129,129.5636,129.9357,54413.0
2020-09-03 12:40:00,146.63,146.69,146.34,146.42,34186.0,129.918,129.9712,129.6611,129.732,34186.0
2020-09-03 12:50:00,146.42,146.77,146.32,146.4,47471.0,129.732,130.0421,129.6434,129.7142,47471.0
2020-09-03 13:00:00,146.43,146.48,145.7,145.91,59262.0,129.7408,129.7851,129.094,129.2801,59262.0
2020-09-03 13:10:00,145.92,146.61,145.92,146.19,39403.0,129.2889,129.9003,129.2889,129.5282,39403.0
2020-09-03 13:20:00,146.23,146.51,146.06,146.51,27642.0,129.5636,129.8117,129.413,129.8117,27642.0
2020-09-03 13:30:00,146.46,146.49,145.93,146.01,27631.0,129.7674,129.794,129.2978,129.3687,27631.0
2020-09-03 13:40:00,145.99,146.24,145.65,145.65,36482.0,129.351,129.5725,129.0497,129.0497,36482.0
2020-09-03 13:50:00,145.69,146.23,145.67,146.09,30674.0,129.0852,129.5636,129.0674,129.4396,30674.0
2020-09-03 14:00:00,146.08,146.51,146.02,146.43,41269.0,129.4307,129.8117,129.3775,129.7408,41269.0
2020-09-03 14:10:00,146.41,146.6,146.02,146.12,120807.0,129.7231,129.8914,129.3775,129.4662,120807.0
2020-09-03 14:20:00,146.15,146.43,146.05,146.25,87664.0,129.4927,129.7408,129.4041,129.5813,87664.0
2020-09-03 14:30:00,146.24,146.91,146.23,146.7,30468.0,129.5725,130.1661,129.5636,129.98,30468.0
2020-09-03 14:40:00,146.73,146.77,146.46,146.57,32529.0,130.0066,130.0421,129.7674,129.8649,32529.0
2020-09-03 14:50:00,146.57,146.71,146.19,146.2,48428.0,129.8649,129.9889,129.5282,129.537,48428.0
2020-09-03 15:00:00,146.24,146.57,146.07,146.45,92513.0,129.5725,129.8649,129.4218,129.7585,92513.0
2020-09-03 15:10:00,146.48,146.55,146.19,146.36,43360.0,129.7851,129.8471,129.5282,129.6788,43360.0
2020-09-03 15:20:00,146.32,146.42,145.66,145.8,72034.0,129.6434,129.732,129.0586,129.1826,72034.0
2020-09-03 15:30:00,145.78,146.11,145.43,145.9,111197.0,129.1649,129.4573,128.8548,129.2712,111197.0
2020-09-03 15:40:00,145.93,146.5,145.56,145.57,132367.0,129.2978,129.8028,128.97,128.9788,132367.0
2020-09-03 15:50:00,145.56,146.23,145.41,146.05,233284.0,128.97,129.5636,128.8371,129.4041,233284.0
2020-09-04 09:30:00,147.0,147.06,146.58,146.73,93623.0,130.2459,130.299,129.8737,130.0066,93623.0
2020-09-04 09:40:00,146.71,146.71,145.53,145.76,73279.0,129.9889,129.9889,128.9434,129.1472,73279.0
2020-09-04 09:50:00,145.83,146.19,145.68,146.06,84723.0,129.2092,129.5282,129.0763,129.413,84723.0
2020-09-04 10:00:00,146.06,146.69,146.05,146.56,50523.0,129.413,129.9712,129.4041,129.856,50523.0
2020-09-04 10:10:00,146.53,146.69,145.56,145.56,80778.0,129.8294,129.9712,128.97,128.97,80778.0
2020-09-04 10:20:00,145.57,145.79,145.1,145.12,71570.0,128.9788,129.1738,128.5624,128.5801,71570.0
2020-09-04 10:30:00,145.1,145.36,144.42,144.78,105565.0,128.5624,128.7928,127.9599,128.2789,105565.0
2020-09-04 10:40:00,144.78,144.78,143.69,144.46,66813.0,128.2789,128.2789,127.3131,127.9953,66813.0
2020-09-04 10:50:00,144.45,144.8,143.94,144.71,46103.0,127.9865,128.2966,127.5346,128.2169,46103.0
2020-09-04 11:00:00,144.74,144.9,144.17,144.35,39250.0,128.2434,128.3852,127.7384,127.8979,39250.0
2020-09-04 11:10:00,144.3,144.5,144.12,144.39,47652.0,127.8536,128.0308,127.6941,127.9333,47652.0
2020-09-04 11:20:00,144.31,144.34,143.78,144.2,69887.0,127.8624,127.889,127.3928,127.765,69887.0
2020-09-04 11:30:00,144.19,144.94,144.05,144.88,53114.0,127.7561,128.4206,127.6321,128.3675,53114.0
2020-09-04 11:40:00,144.86,145.26,144.82,145.12,55138.0,128.3498,128.7042,128.3143,128.5801,55138.0
2020-09-04 11:50:00,145.12,145.5,144.97,145.3,33762.0,128.5801,128.9168,128.4472,128.7396,33762.0
2020-09-04 12:00:00,145.31,145.51,145.09,145.17,36599.0,128.7485,128.9257,128.5535,128.6244,36599.0
2020-09-04 12:10:00,145.15,145.58,145.13,145.18,34382.0,128.6067,128.9877,128.589,128.6333,34382.0
2020-09-04 12:20:00,145.18,146.09,145.18,145.97,32761.0,128.6333,129.4396,128.6333,129.3332,32761.0
2020-09-04 12:30:00,145.99,146.14,145.86,146.03,43492.0,129.351,129.4839,129.2358,129.3864,43492.0
2020-09-04 12:40:00,146.05,146.09,145.76,145.86,29770.0,129.4041,129.4396,129.1472,129.2358,29770.0
2020-09-04 12:50:00,145.83,146.11,145.8,146.06,50415.0,129.2092,129.4573,129.1826,129.413,50415.0
2020-09-04 13:00:00,146.03,146.05,145.72,145.95,57156.0,129.3864,129.4041,129.1117,129.3155,57156.0
2020-09-04 13:10:00,145.93,146.02,145.46,145.46,22734.0,129.2978,129.3775,128.8814,128.8814,22734.0
2020-09-04 13:20:00,145.45,145.94,145.45,145.75,36760.0,128.8725,129.3067,128.8725,129.1383,36760.0
2020-09-04 13:30:00,145.7,145.89,145.57,145.86,41502.0,129.094,129.2624,128.9788,129.2358,41502.0
2020-09-04 13:40:00,145.84,146.04,145.71,145.94,20283.0,129.2181,129.3953,129.1029,129.3067,20283.0
2020-09-04 13:50:00,145.91,146.12,145.67,146.12,44992.0,129.2801,129.4662,129.0674,129.4662,44992.0
2020-09-04 14:00:00,146.08,146.29,146.01,146.19,35192.0,129.4307,129.6168,129.3687,129.5282,35192.0
2020-09-04 14:10:00,146.17,146.54,146.03,146.48,35881.0,129.5105,129.8383,129.3864,129.7851,35881.0
2020-09-04 14:20:00,146.46,146.68,146.29,146.65,26828.0,129.7674,129.9623,129.6168,129.9357,26828.0
2020-09-04 14:30:00,146.66,147.44,146.61,147.43,60686.0,129.9446,130.6357,129.9003,130.6268,60686.0
2020-09-04 14:40:00,147.42,148.18,147.33,148.07,191247.0,130.618,131.2914,130.5382,131.1939,191247.0
2020-09-04 14:50:00,148.07,148.55,147.9,148.48,237389.0,131.1939,131.6192,131.0433,131.5572,237389.0
2020-09-04 15:00:00,148.49,148.55,147.85,147.88,110705.0,131.566,131.6192,130.999,131.0256,110705.0
2020-09-04 15:10:00,147.92,147.94,147.31,147.75,82129.0,131.061,131.0787,130.5205,130.9104,82129.0
2020-09-04 15:20:00,147.72,148.05,147.72,147.93,103841.0,130.8838,131.1762,130.8838,131.0699,103841.0
2020-09-04 15:30:00,147.87,147.98,147.34,147.63,99490.0,131.0167,131.1142,130.5471,130.804,99490.0
2020-09-04 15:40:00,147.63,147.63,147.11,147.46,166085.0,130.804,130.804,130.3433,130.6534,166085.0
2020-09-04 15:50:00,147.44,147.7,147.11,147.12,399988.0,130.6357,130.8661,130.3433,130.3522,399988.0
2020-09-08 09:30:00,146.68,146.79,145.58,146.06,162462.0,129.9623,130.0598,128.9877,129.413,162462.0
2020-09-08 09:40:00,146.04,146.04,144.25,144.96,100364.0,129.3953,129.3953,127.8093,128.4384,100364.0
2020-09-08 09:50:00,144.91,145.97,144.91,145.9,44674.0,128.3941,129.3332,128.3941,129.2712,44674.0
2020-09-08 10:00:00,145.94,146.06,145.37,145.97,69028.0,129.3067,129.413,128.8016,129.3332,69028.0
2020-09-08 10:10:00,146.01,146.43,145.84,146.23,46131.0,129.3687,129.7408,129.2181,129.5636,46131.0
2020-09-08 10:20:00,146.18,146.33,145.87,146.31,52630.0,129.5193,129.6522,129.2446,129.6345,52630.0
2020-09-08 10:30:00,146.24,146.6,146.0,146.59,37734.0,129.5725,129.8914,129.3598,129.8826,37734.0
2020-09-08 10:40:00,146.62,146.64,145.13,145.14,48764.0,129.9092,129.9269,128.589,128.5978,48764.0
2020-09-08 10:50:00,145.1,145.62,145.05,145.44,32842.0,128.5624,129.0231,128.5181,128.8637,32842.0
2020-09-08 11:00:00,145.38,145.82,145.19,145.65,43243.0,128.8105,129.2003,128.6421,129.0497,43243.0
2020-09-08 11:10:00,145.71,145.89,145.41,145.74,28109.0,129.1029,129.2624,128.8371,129.1295,28109.0
2020-09-08 11:20:00,145.71,145.76,145.13,145.22,38412.0,129.1029,129.1472,128.589,128.6687,38412.0
2020-09-08 11:30:00,145.11,145.31,145.03,145.09,35338.0,128.5713,128.7485,128.5004,128.5535,35338.0
2020-09-08 11:40:00,145.11,145.32,144.96,145.19,26090.0,128.5713,128.7573,128.4384,128.6421,26090.0
2020-09-08 11:50:00,145.19,145.42,144.94,145.3,25071.0,128.6421,128.8459,128.4206,128.7396,25071.0
2020-09-08 12:00:00,145.27,145.33,144.96,145.13,30355.0,128.713,128.7662,128.4384,128.589,30355.0
2020-09-08 12:10:00,145.09,145.3,145.02,145.03,19968.0,128.5535,128.7396,128.4915,128.5004,19968.0
2020-09-08 12:20:00,145.04,145.3,144.98,145.05,15373.0,128.5092,128.7396,128.4561,128.5181,15373.0
2020-09-08 12:30:00,145.06,145.16,144.98,145.04,14674.0,128.527,128.6156,128.4561,128.5092,14674.0
2020-09-08 12:40:00,145.0,145.33,144.97,145.26,25184.0,128.4738,128.7662,128.4472,128.7042,25184.0
2020-09-08 12:50:00,145.22,145.29,145.01,145.08,12358.0,128.6687,128.7307,128.4827,128.5447,12358.0
2020-09-08 13:00:00,145.09,145.22,144.97,145.06,20854.0,128.5535,128.6687,128.4472,128.527,20854.0
2020-09-08 13:10:00,145.05,145.48,145.01,145.48,22808.0,128.5181,128.8991,128.4827,128.8991,22808.0
2020-09-08 13:20:00,145.45,145.45,145.34,145.36,19486.0,128.8725,128.8725,128.775,128.7928,19486.0
2020-09-08 13:30:00,145.31,145.48,145.23,145.46,20908.0,128.7485,128.8991,128.6776,128.8814,20908.0
2020-09-08 13:40:00,145.43,145.48,145.26,145.38,18663.0,128.8548,128.8991,128.7042,128.8105,18663.0
2020-09-08 13:50:00,145.39,145.59,144.99,145.03,33103.0,128.8194,128.9966,128.4649,128.5004,33103.0
2020-09-08 14:00:00,145.07,145.12,144.72,144.94,51591.0,128.5358,128.5801,128.2257,128.4206,51591.0
2020-09-08 14:10:00,144.94,144.99,144.61,144.87,51464.0,128.4206,128.4649,128.1283,128.3586,51464.0
2020-09-08 14:20:00,144.83,144.99,144.53,144.63,44500.0,128.3232,128.4649,128.0574,128.146,44500.0
2020-09-08 14:30:00,144.63,144.64,143.76,143.79,161417.0,128.146,128.1548,127.3751,127.4017,161417.0
2020-09-08 14:40:00,143.84,143.85,143.38,143.63,88727.0,127.446,127.4549,127.0384,127.2599,88727.0
2020-09-08 14:50:00,143.62,144.36,143.49,144.18,127569.0,127.2511,127.9067,127.1359,127.7473,127569.0
2020-09-08 15:00:00,144.24,144.24,143.62,143.79,42732.0,127.8004,127.8004,127.2511,127.4017,42732.0
2020-09-08 15:10:00,143.81,144.48,143.81,144.34,110442.0,127.4194,128.0131,127.4194,127.889,110442.0
2020-09-08 15:20:00,144.28,144.6,144.28,144.57,37977.0,127.8359,128.1194,127.8359,128.0928,37977.0
2020-09-08 15:30:00,144.56,144.76,144.26,144.4,52206.0,128.0839,128.2612,127.8181,127.9422,52206.0
2020-09-08 15:40:00,144.42,144.82,144.36,144.51,78134.0,127.9599,128.3143,127.9067,128.0396,78134.0
2020-09-08 15:50:00,144.49,144.53,143.9,143.99,266288.0,128.0219,128.0574,127.4992,127.5789,266288.0
2020-09-09 09:30:00,145.01,146.71,144.76,146.42,122788.0,128.4827,129.9889,128.2612,129.732,122788.0
2020-09-09 09:40:00,146.41,147.13,146.13,146.22,61138.0,129.7231,130.361,129.475,129.5548,61138.0
2020-09-09 09:50:00,146.25,146.42,145.88,146.16,49373.0,129.5813,129.732,129.2535,129.5016,49373.0
2020-09-09 10:00:00,146.21,146.88,146.1,146.68,70811.0,129.5459,130.1395,129.4484,129.9623,70811.0
2020-09-09 10:10:00,146.72,146.96,146.45,146.84,51068.0,129.9978,130.2104,129.7585,130.1041,51068.0
2020-09-09 10:20:00,146.79,147.44,146.66,147.23,86686.0,130.0598,130.6357,129.9446,130.4496,86686.0
2020-09-09 10:30:00,147.22,147.23,146.86,147.0,57592.0,130.4408,130.4496,130.1218,130.2459,57592.0
2020-09-09 10:40:00,147.0,147.06,146.78,146.83,21824.0,130.2459,130.299,130.0509,130.0952,21824.0
2020-09-09 10:50:00,146.88,146.94,146.58,146.67,26292.0,130.1395,130.1927,129.8737,129.9535,26292.0
2020-09-09 11:00:00,146.73,147.02,146.66,146.66,23260.0,130.0066,130.2636,129.9446,129.9446,23260.0
2020-09-09 11:10:00,146.69,146.95,146.54,146.75,24774.0,129.9712,130.2016,129.8383,130.0243,24774.0
2020-09-09 11:20:00,146.7,147.63,146.7,147.61,60458.0,129.98,130.804,129.98,130.7863,60458.0
2020-09-09 11:30:00,147.63,147.63,147.41,147.6,35464.0,130.804,130.804,130.6091,130.7775,35464.0
2020-09-09 11:40:00,147.56,147.61,147.18,147.24,36032.0,130.742,130.7863,130.4053,130.4585,36032.0
2020-09-09 11:50:00,147.2,147.33,147.14,147.22,22862.0,130.4231,130.5382,130.3699,130.4408,22862.0
2020-09-09 12:00:00,147.24,147.3,146.93,147.02,36821.0,130.4585,130.5117,130.1838,130.2636,36821.0
2020-09-09 12:10:00,147.02,147.18,146.94,147.18,34122.0,130.2636,130.4053,130.1927,130.4053,34122.0
2020-09-09 12:20:00,147.18,147.38,147.04,147.38,26055.0,130.4053,130.5825,130.2813,130.5825,26055.0
2020-09-09 12:30:00,147.37,147.41,147.12,147.2,26843.0,130.5737,130.6091,130.3522,130.4231,26843.0
2020-09-09 12:40:00,147.19,147.48,147.14,147.45,25739.0,130.4142,130.6711,130.3699,130.6446,25739.0
2020-09-09 12:50:00,147.46,147.77,147.43,147.72,26290.0,130.6534,130.9281,130.6268,130.8838,26290.0
2020-09-09 13:00:00,147.74,148.02,147.73,148.02,29377.0,130.9015,131.1496,130.8927,131.1496,29377.0
2020-09-09 13:10:00,148.05,148.15,147.99,148.01,25781.0,131.1762,131.2648,131.123,131.1407,25781.0
2020-09-09 13:20:00,148.06,148.12,147.99,148.03,28641.0,131.185,131.2382,131.123,131.1585,28641.0
2020-09-09 13:30:00,148.04,148.44,148.0,148.39,50871.0,131.1673,131.5217,131.1319,131.4774,50871.0
2020-09-09 13:40:00,148.39,148.4,147.82,147.93,50067.0,131.4774,131.4863,130.9724,131.0699,50067.0
2020-09-09 13:50:00,147.92,147.95,147.81,147.9,27257.0,131.061,131.0876,130.9635,131.0433,27257.0
2020-09-09 14:00:00,147.92,147.98,147.72,147.9,30001.0,131.061,131.1142,130.8838,131.0433,30001.0
2020-09-09 14:10:00,147.91,147.94,147.74,147.89,22190.0,131.0521,131.0787,130.9015,131.0344,22190.0
2020-09-09 14:20:00,147.87,148.01,147.74,147.78,49392.0,131.0167,131.1407,130.9015,130.937,49392.0
2020-09-09 14:30:00,147.8,147.95,147.79,147.95,23674.0,130.9547,131.0876,130.9458,131.0876,23674.0
2020-09-09 14:40:00,147.94,148.19,147.9,148.15,24227.0,131.0787,131.3002,131.0433,131.2648,24227.0
2020-09-09 14:50:00,148.17,148.42,148.08,148.24,31737.0,131.2825,131.504,131.2028,131.3445,31737.0
2020-09-09 15:00:00,148.25,148.58,148.23,148.57,35715.0,131.3534,131.6458,131.3357,131.6369,35715.0
2020-09-09 15:10:00,148.55,148.56,148.4,148.51,29759.0,131.6192,131.6281,131.4863,131.5838,29759.0
2020-09-09 15:20:00,148.53,148.6,147.88,147.92,79802.0,131.6015,131.6635,131.0256,131.061,79802.0
2020-09-09 15:30:00,147.89,148.02,147.44,147.45,149948.0,131.0344,131.1496,130.6357,130.6446,149948.0
2020-09-09 15:40:00,147.43,147.86,147.3,147.78,217896.0,130.6268,131.0078,130.5117,130.937,217896.0
2020-09-09 15:50:00,147.81,148.22,147.52,147.6,320012.0,130.9635,131.3268,130.7066,130.7775,320012.0
2020-09-10 09:30:00,147.9,147.97,147.16,147.43,92433.0,131.0433,131.1053,130.3876,130.6268,92433.0
2020-09-10 09:40:00,147.43,147.89,147.42,147.73,54271.0,130.6268,131.0344,130.618,130.8927,54271.0
2020-09-10 09:50:00,147.81,147.88,147.41,147.51,38851.0,130.9635,131.0256,130.6091,130.6977,38851.0
2020-09-10 10:00:00,147.5,147.68,147.24,147.56,44489.0,130.6889,130.8484,130.4585,130.742,44489.0
2020-09-10 10:10:00,147.59,147.62,147.3,147.44,31698.0,130.7686,130.7952,130.5117,130.6357,31698.0
2020-09-10 10:20:00,147.4,147.5,147.33,147.4,34677.0,130.6003,130.6889,130.5382,130.6003,34677.0
2020-09-10 10:30:00,147.35,148.25,147.33,148.24,55673.0,130.556,131.3534,130.5382,131.3445,55673.0
2020-09-10 10:40:00,148.25,148.27,147.34,147.47,56861.0,131.3534,131.3711,130.5471,130.6623,56861.0
2020-09-10 10:50:00,147.5,147.69,146.95,146.96,55488.0,130.6889,130.8572,130.2016,130.2104,55488.0
2020-09-10 11:00:00,146.95,147.53,146.6,147.44,85032.0,130.2016,130.7154,129.8914,130.6357,85032.0
2020-09-10 11:10:00,147.44,147.86,147.37,147.86,36400.0,130.6357,131.0078,130.5737,131.0078,36400.0
2020-09-10 11:20:00,147.87,148.21,147.84,148.21,18172.0,131.0167,131.3179,130.9901,131.3179,18172.0
2020-09-10 11:30:00,148.21,148.34,148.07,148.12,29492.0,131.3179,131.4331,131.1939,131.2382,29492.0
2020-09-10 11:40:00,148.1,148.1,147.52,147.79,17314.0,131.2205,131.2205,130.7066,130.9458,17314.0
2020-09-10 11:50:00,147.77,147.89,147.01,147.23,29736.0,130.9281,131.0344,130.2547,130.4496,29736.0
2020-09-10 12:00:00,147.21,147.34,146.88,147.03,25273.0,130.4319,130.5471,130.1395,130.2724,25273.0
2020-09-10 12:10:00,147.01,147.52,147.0,147.49,40032.0,130.2547,130.7066,130.2459,130.68,40032.0
2020-09-10 12:20:00,147.47,147.49,147.0,147.08,23631.0,130.6623,130.68,130.2459,130.3167,23631.0
2020-09-10 12:30:00,147.08,147.31,146.69,146.91,44828.0,130.3167,130.5205,129.9712,130.1661,44828.0
2020-09-10 12:40:00,146.87,147.11,146.79,146.9,24261.0,130.1307,130.3433,130.0598,130.1573,24261.0
2020-09-10 12:50:00,146.89,147.16,146.89,147.05,18074.0,130.1484,130.3876,130.1484,130.2902,18074.0
2020-09-10 13:00:00,147.07,147.11,146.95,147.04,20537.0,130.3079,130.3433,130.2016,130.2813,20537.0
2020-09-10 13:10:00,147.05,147.26,146.96,147.26,10805.0,130.2902,130.4762,130.2104,130.4762,10805.0
2020-09-10 13:20:00,147.24,147.35,147.0,147.07,24346.0,130.4585,130.556,130.2459,130.3079,24346.0
2020-09-10 13:30:00,147.02,147.24,146.94,147.0,21950.0,130.2636,130.4585,130.1927,130.2459,21950.0
2020-09-10 13:40:00,146.97,147.13,146.92,147.02,26632.0,130.2193,130.361,130.175,130.2636,26632.0
2020-09-10 13:50:00,147.05,147.11,146.75,146.78,16804.0,130.2902,130.3433,130.0243,130.0509,16804.0
2020-09-10 14:00:00,146.8,147.09,146.77,146.88,20817.0,130.0686,130.3256,130.0421,130.1395,20817.0
2020-09-10 14:10:00,146.92,146.95,146.22,146.26,36408.0,130.175,130.2016,129.5548,129.5902,36408.0
2020-09-10 14:20:00,146.27,146.41,145.48,145.54,40789.0,129.5991,129.7231,128.8991,128.9523,40789.0
2020-09-10 14:30:00,145.55,146.33,145.39,146.31,40945.0,128.9611,129.6522,128.8194,129.6345,40945.0
2020-09-10 14:40:00,146.29,146.62,146.04,146.52,57319.0,129.6168,129.9092,129.3953,129.8206,57319.0
2020-09-10 14:50:00,146.5,146.78,146.21,146.59,31036.0,129.8028,130.0509,129.5459,129.8826,31036.0
2020-09-10 15:00:00,146.61,146.63,145.84,145.89,43032.0,129.9003,129.918,129.2181,129.2624,43032.0
2020-09-10 15:10:00,145.83,145.95,145.39,145.52,33740.0,129.2092,129.3155,128.8194,128.9345,33740.0
2020-09-10 15:20:00,145.53,145.93,145.31,145.87,54864.0,128.9434,129.2978,128.7485,129.2446,54864.0
2020-09-10 15:30:00,145.85,146.18,145.73,146.03,57525.0,129.2269,129.5193,129.1206,129.3864,57525.0
2020-09-10 15:40:00,146.03,146.47,145.59,145.69,59242.0,129.3864,129.7763,128.9966,129.0852,59242.0
2020-09-10 15:50:00,145.69,146.43,145.63,146.04,218614.0,129.0852,129.7408,129.032,129.3953,218614.0
2020-09-11 09:30:00,146.86,146.86,146.31,146.54,56857.0,130.1218,130.1218,129.6345,129.8383,56857.0
2020-09-11 09:40:00,146.59,146.94,146.18,146.91,27072.0,129.8826,130.1927,129.5193,130.1661,27072.0
2020-09-11 09:50:00,146.86,147.28,146.31,146.55,49385.0,130.1218,130.4939,129.6345,129.8471,49385.0
2020-09-11 10:00:00,146.5,146.93,146.38,146.76,44339.0,129.8028,130.1838,129.6965,130.0332,44339.0
2020-09-11 10:10:00,146.74,147.21,146.56,147.16,29030.0,130.0155,130.4319,129.856,130.3876,29030.0
2020-09-11 10:20:00,147.16,147.89,147.13,147.44,40311.0,130.3876,131.0344,130.361,130.6357,40311.0
2020-09-11 10:30:00,147.49,147.63,147.12,147.25,40084.0,130.68,130.804,130.3522,130.4674,40084.0
2020-09-11 10:40:00,147.29,147.45,147.21,147.36,31300.0,130.5028,130.6446,130.4319,130.5648,31300.0
2020-09-11 10:50:00,147.33,147.5,147.01,147.02,18744.0,130.5382,130.6889,130.2547,130.2636,18744.0
2020-09-11 11:00:00,147.07,147.9,147.01,147.9,27866.0,130.3079,131.0433,130.2547,131.0433,27866.0
2020-09-11 11:10:00,147.88,147.89,147.51,147.78,25311.0,131.0256,131.0344,130.6977,130.937,25311.0
2020-09-11 11:20:00,147.79,147.79,147.31,147.55,29429.0,130.9458,130.9458,130.5205,130.7332,29429.0
2020-09-11 11:30:00,147.5,147.5,147.22,147.36,19226.0,130.6889,130.6889,130.4408,130.5648,19226.0
2020-09-11 11:40:00,147.35,147.67,147.35,147.45,15760.0,130.556,130.8395,130.556,130.6446,15760.0
2020-09-11 11:50:00,147.46,147.54,147.32,147.38,15892.0,130.6534,130.7243,130.5294,130.5825,15892.0
2020-09-11 12:00:00,147.3,147.48,147.1,147.43,20846.0,130.5117,130.6711,130.3345,130.6268,20846.0
2020-09-11 12:10:00,147.42,147.64,147.34,147.62,26098.0,130.618,130.8129,130.5471,130.7952,26098.0
2020-09-11 12:20:00,147.65,147.74,147.5,147.53,12704.0,130.8218,130.9015,130.6889,130.7154,12704.0
2020-09-11 12:30:00,147.5,147.58,147.27,147.36,21129.0,130.6889,130.7597,130.4851,130.5648,21129.0
2020-09-11 12:40:00,147.37,147.58,147.3,147.36,28879.0,130.5737,130.7597,130.5117,130.5648,28879.0
2020-09-11 12:50:00,147.38,147.56,147.23,147.29,30966.0,130.5825,130.742,130.4496,130.5028,30966.0
2020-09-11 13:00:00,147.3,147.37,146.82,146.93,18309.0,130.5117,130.5737,130.0864,130.1838,18309.0
2020-09-11 13:10:00,146.93,146.96,146.5,146.68,30791.0,130.1838,130.2104,129.8028,129.9623,30791.0
2020-09-11 13:20:00,146.68,146.92,146.62,146.74,35309.0,129.9623,130.175,129.9092,130.0155,35309.0
2020-09-11 13:30:00,146.73,146.95,146.47,146.85,32927.0,130.0066,130.2016,129.7763,130.1129,32927.0
2020-09-11 13:40:00,146.88,147.23,146.78,147.18,37761.0,130.1395,130.4496,130.0509,130.4053,37761.0
2020-09-11 13:50:00,147.14,147.28,146.9,146.96,43885.0,130.3699,130.4939,130.1573,130.2104,43885.0
2020-09-11 14:00:00,146.96,147.13,146.66,147.08,32164.0,130.2104,130.361,129.9446,130.3167,32164.0
2020-09-11 14:10:00,147.08,147.28,146.97,147.11,23045.0,130.3167,130.4939,130.2193,130.3433,23045.0
2020-09-11 14:20:00,147.08,147.22,146.89,146.97,20092.0,130.3167,130.4408,130.1484,130.2193,20092.0
2020-09-11 14:30:00,146.98,147.46,146.97,147.41,20592.0,130.2281,130.6534,130.2193,130.6091,20592.0
2020-09-11 14:40:00,147.42,147.51,147.13,147.16,23677.0,130.618,130.6977,130.361,130.3876,23677.0
2020-09-11 14:50:00,147.18,147.52,147.09,147.2,20691.0,130.4053,130.7066,130.3256,130.4231,20691.0
2020-09-11 15:00:00,147.24,147.29,146.88,146.89,31457.0,130.4585,130.5028,130.1395,130.1484,31457.0
2020-09-11 15:10:00,146.94,147.36,146.81,147.31,32145.0,130.1927,130.5648,130.0775,130.5205,32145.0
2020-09-11 15:20:00,147.29,147.81,147.24,147.79,36927.0,130.5028,130.9635,130.4585,130.9458,36927.0
2020-09-11 15:30:00,147.79,147.96,147.49,147.56,92657.0,130.9458,131.0964,130.68,130.742,92657.0
2020-09-11 15:40:00,147.57,147.82,147.47,147.75,83064.0,130.7509,130.9724,130.6623,130.9104,83064.0
2020-09-11 15:50:00,147.75,147.85,147.44,147.64,230076.0,130.9104,130.999,130.6357,130.8129,230076.0
2020-09-14 09:30:00,148.55,148.94,148.23,148.79,96418.0,131.6192,131.9647,131.3357,131.8318,96418.0
2020-09-14 09:40:00,148.83,149.5,148.8,149.3,86934.0,131.8673,132.4609,131.8407,132.2837,86934.0
2020-09-14 09:50:00,149.37,149.68,149.27,149.52,51544.0,132.3457,132.6204,132.2571,132.4786,51544.0
2020-09-14 10:00:00,149.54,150.32,149.51,150.24,79255.0,132.4964,133.1875,132.4698,133.1166,79255.0
2020-09-14 10:10:00,150.22,150.24,149.8,150.11,41160.0,133.0989,133.1166,132.7267,133.0014,41160.0
2020-09-14 10:20:00,150.11,150.39,150.0,150.16,48416.0,133.0014,133.2495,132.9039,133.0457,48416.0
2020-09-14 10:30:00,150.07,150.07,148.9,148.93,69478.0,132.966,132.966,131.9293,131.9559,69478.0
2020-09-14 10:40:00,148.93,148.97,148.57,148.71,44660.0,131.9559,131.9913,131.6369,131.761,44660.0
2020-09-14 10:50:00,148.73,149.47,148.71,149.38,61014.0,131.7787,132.4343,131.761,132.3546,61014.0
2020-09-14 11:00:00,149.4,149.72,149.2,149.3,72307.0,132.3723,132.6558,132.1951,132.2837,72307.0
2020-09-14 11:10:00,149.32,149.33,148.75,148.8,26610.0,132.3014,132.3103,131.7964,131.8407,26610.0
2020-09-14 11:20:00,148.77,148.84,148.61,148.63,19288.0,131.8141,131.8761,131.6724,131.6901,19288.0
2020-09-14 11:30:00,148.63,148.66,148.26,148.39,40729.0,131.6901,131.7167,131.3622,131.4774,40729.0
2020-09-14 11:40:00,148.4,148.54,148.23,148.24,33634.0,131.4863,131.6103,131.3357,131.3445,33634.0
2020-09-14 11:50:00,148.25,148.34,148.07,148.08,31099.0,131.3534,131.4331,131.1939,131.2028,31099.0
2020-09-14 12:00:00,148.02,148.19,147.98,148.08,30090.0,131.1496,131.3002,131.1142,131.2028,30090.0
2020-09-14 12:10:00,148.07,148.39,148.06,148.28,42527.0,131.1939,131.4774,131.185,131.38,42527.0
2020-09-14 12:20:00,148.29,148.49,148.23,148.49,24237.0,131.3888,131.566,131.3357,131.566,24237.0
2020-09-14 12:30:00,148.48,148.56,148.17,148.28,21358.0,131.5572,131.6281,131.2825,131.38,21358.0
2020-09-14 12:40:00,148.25,148.64,148.2,148.62,31484.0,131.3534,131.6989,131.3091,131.6812,31484.0
2020-09-14 12:50:00,148.62,148.7,148.45,148.51,35008.0,131.6812,131.7521,131.5306,131.5838,35008.0
2020-09-14 13:00:00,148.45,148.63,148.18,148.19,36993.0,131.5306,131.6901,131.2914,131.3002,36993.0
2020-09-14 13:10:00,148.16,148.22,147.93,147.94,32135.0,131.2736,131.3268,131.0699,131.0787,32135.0
2020-09-14 13:20:00,147.94,148.18,147.84,148.18,36144.0,131.0787,131.2914,130.9901,131.2914,36144.0
2020-09-14 13:30:00,148.18,148.38,147.94,147.99,35574.0,131.2914,131.4686,131.0787,131.123,35574.0
2020-09-14 13:40:00,147.98,148.19,147.92,148.08,13360.0,131.1142,131.3002,131.061,131.2028,13360.0
2020-09-14 13:50:00,148.08,148.28,148.08,148.22,16949.0,131.2028,131.38,131.2028,131.3268,16949.0
2020-09-14 14:00:00,148.19,148.36,148.1,148.35,12742.0,131.3002,131.4508,131.2205,131.442,12742.0
2020-09-14 14:10:00,148.36,148.49,148.31,148.38,16859.0,131.4508,131.566,131.4065,131.4686,16859.0
2020-09-14 14:20:00,148.4,148.71,148.38,148.42,31085.0,131.4863,131.761,131.4686,131.504,31085.0
2020-09-14 14:30:00,148.43,148.47,148.29,148.34,41099.0,131.5129,131.5483,131.3888,131.4331,41099.0
2020-09-14 14:40:00,148.36,148.49,148.21,148.31,27164.0,131.4508,131.566,131.3179,131.4065,27164.0
2020-09-14 14:50:00,148.32,148.45,147.99,148.42,22978.0,131.4154,131.5306,131.123,131.504,22978.0
2020-09-14 15:00:00,148.42,148.46,148.22,148.39,22293.0,131.504,131.5395,131.3268,131.4774,22293.0
2020-09-14 15:10:00,148.38,148.43,148.19,148.37,23288.0,131.4686,131.5129,131.3002,131.4597,23288.0
2020-09-14 15:20:00,148.35,148.37,148.06,148.26,29321.0,131.442,131.4597,131.185,131.3622,29321.0
2020-09-14 15:30:00,148.27,148.39,148.19,148.33,39322.0,131.3711,131.4774,131.3002,131.4243,39322.0
2020-09-14 15:40:00,148.34,148.79,148.33,148.78,64636.0,131.4331,131.8318,131.4243,131.823,64636.0
2020-09-14 15:50:00,148.77,148.77,148.34,148.39,165001.0,131.8141,131.8141,131.4331,131.4774,165001.0
2020-09-15 09:30:00,148.11,148.92,148.11,148.58,66508.0,131.2293,131.947,131.2293,131.6458,66508.0
2020-09-15 09:40:00,148.55,149.1,148.44,148.46,51064.0,131.6192,132.1065,131.5217,131.5395,51064.0
2020-09-15 09:50:00,148.48,148.84,148.33,148.6,27600.0,131.5572,131.8761,131.4243,131.6635,27600.0
2020-09-15 10:00:00,148.63,148.71,148.15,148.32,92182.0,131.6901,131.761,131.2648,131.4154,92182.0
2020-09-15 10:10:00,148.32,148.4,147.78,147.93,65093.0,131.4154,131.4863,130.937,131.0699,65093.0
2020-09-15 10:20:00,147.91,147.94,147.36,147.57,35395.0,131.0521,131.0787,130.5648,130.7509,35395.0
2020-09-15 10:30:00,147.61,148.07,147.61,148.04,36885.0,130.7863,131.1939,130.7863,131.1673,36885.0
2020-09-15 10:40:00,148.0,148.29,147.91,148.29,25765.0,131.1319,131.3888,131.0521,131.3888,25765.0
2020-09-15 10:50:00,148.34,148.48,148.23,148.4,20247.0,131.4331,131.5572,131.3357,131.4863,20247.0
2020-09-15 11:00:00,148.38,148.52,148.36,148.44,15387.0,131.4686,131.5926,131.4508,131.5217,15387.0
2020-09-15 11:10:00,148.5,148.89,148.45,148.89,22077.0,131.5749,131.9204,131.5306,131.9204,22077.0
2020-09-15 11:20:00,148.92,149.12,148.73,149.12,27094.0,131.947,132.1242,131.7787,132.1242,27094.0
2020-09-15 11:30:00,149.09,149.16,148.88,149.01,25326.0,132.0976,132.1597,131.9116,132.0268,25326.0
2020-09-15 11:40:00,149.03,149.21,148.95,149.16,42140.0,132.0445,132.204,131.9736,132.1597,42140.0
2020-09-15 11:50:00,149.15,149.17,148.76,148.92,30742.0,132.1508,132.1685,131.8053,131.947,30742.0
2020-09-15 12:00:00,148.92,149.14,148.83,148.83,30852.0,131.947,132.1419,131.8673,131.8673,30852.0
2020-09-15 12:10:00,148.83,148.95,148.73,148.82,10693.0,131.8673,131.9736,131.7787,131.8584,10693.0
2020-09-15 12:20:00,148.8,149.05,148.79,149.03,20895.0,131.8407,132.0622,131.8318,132.0445,20895.0
2020-09-15 12:30:00,149.02,149.07,148.82,148.94,18990.0,132.0356,132.0799,131.8584,131.9647,18990.0
2020-09-15 12:40:00,148.97,149.18,148.92,149.0,12643.0,131.9913,132.1774,131.947,132.0179,12643.0
2020-09-15 12:50:00,149.0,149.08,148.87,148.92,10519.0,132.0179,132.0888,131.9027,131.947,10519.0
2020-09-15 13:00:00,148.91,149.08,148.87,148.89,20085.0,131.9382,132.0888,131.9027,131.9204,20085.0
2020-09-15 13:10:00,148.91,148.91,148.67,148.8,18562.0,131.9382,131.9382,131.7255,131.8407,18562.0
2020-09-15 13:20:00,148.8,148.97,148.71,148.91,19245.0,131.8407,131.9913,131.761,131.9382,19245.0
2020-09-15 13:30:00,148.89,148.91,148.53,148.62,16277.0,131.9204,131.9382,131.6015,131.6812,16277.0
2020-09-15 13:40:00,148.63,148.64,148.53,148.56,11002.0,131.6901,131.6989,131.6015,131.6281,11002.0
2020-09-15 13:50:00,148.54,148.63,148.51,148.55,10630.0,131.6103,131.6901,131.5838,131.6192,10630.0
2020-09-15 14:00:00,148.57,148.67,148.51,148.66,18581.0,131.6369,131.7255,131.5838,131.7167,18581.0
2020-09-15 14:10:00,148.63,149.02,148.59,149.02,145177.0,131.6901,132.0356,131.6546,132.0356,145177.0
2020-09-15 14:20:00,149.03,149.24,148.92,149.17,25156.0,132.0445,132.2306,131.947,132.1685,25156.0
2020-09-15 14:30:00,149.18,149.49,149.17,149.47,42517.0,132.1774,132.4521,132.1685,132.4343,42517.0
2020-09-15 14:40:00,149.48,149.8,149.44,149.76,44848.0,132.4432,132.7267,132.4078,132.6913,44848.0
2020-09-15 14:50:00,149.74,149.84,149.62,149.69,31328.0,132.6736,132.7622,132.5672,132.6293,31328.0
2020-09-15 15:00:00,149.65,149.67,149.19,149.27,35861.0,132.5938,132.6115,132.1863,132.2571,35861.0
2020-09-15 15:10:00,149.25,149.6,149.25,149.53,37919.0,132.2394,132.5495,132.2394,132.4875,37919.0
2020-09-15 15:20:00,149.54,149.55,149.01,149.1,72689.0,132.4964,132.5052,132.0268,132.1065,72689.0
2020-09-15 15:30:00,149.1,149.12,148.83,148.91,50942.0,132.1065,132.1242,131.8673,131.9382,50942.0
2020-09-15 15:40:00,148.86,149.01,148.71,149.01,51441.0,131.8939,132.0268,131.761,132.0268,51441.0
2020-09-15 15:50:00,149.0,149.27,148.97,149.07,125500.0,132.0179,132.2571,131.9913,132.0799,125500.0
2020-09-16 09:30:00,149.34,149.72,148.7,148.7,73787.0,132.3192,132.6558,131.7521,131.7521,73787.0
2020-09-16 09:40:00,148.71,149.29,148.4,148.96,49670.0,131.761,132.2749,131.4863,131.9825,49670.0
2020-09-16 09:50:00,149.02,149.64,148.67,149.6,21948.0,132.0356,132.585,131.7255,132.5495,21948.0
2020-09-16 10:00:00,149.63,149.73,149.06,149.36,38118.0,132.5761,132.6647,132.0711,132.3369,38118.0
2020-09-16 10:10:00,149.37,149.4,149.13,149.4,25348.0,132.3457,132.3723,132.1331,132.3723,25348.0
2020-09-16 10:20:00,149.39,149.5,149.28,149.36,39266.0,132.3635,132.4609,132.266,132.3369,39266.0
2020-09-16 10:30:00,149.33,149.43,149.08,149.13,41892.0,132.3103,132.3989,132.0888,132.1331,41892.0
2020-09-16 10:40:00,149.16,149.56,149.11,149.19,35868.0,132.1597,132.5141,132.1154,132.1863,35868.0
2020-09-16 10:50:00,149.18,149.19,148.86,148.95,39037.0,132.1774,132.1863,131.8939,131.9736,39037.0
2020-09-16 11:00:00,148.94,149.3,148.89,149.21,28125.0,131.9647,132.2837,131.9204,132.204,28125.0
2020-09-16 11:10:00,149.2,149.28,149.05,149.13,17693.0,132.1951,132.266,132.0622,132.1331,17693.0
2020-09-16 11:20:00,149.17,149.3,149.15,149.23,18851.0,132.1685,132.2837,132.1508,132.2217,18851.0
2020-09-16 11:30:00,149.21,149.21,149.02,149.04,16304.0,132.204,132.204,132.0356,132.0533,16304.0
2020-09-16 11:40:00,149.08,149.22,149.04,149.07,18790.0,132.0888,132.2128,132.0533,132.0799,18790.0
2020-09-16 11:50:00,149.05,149.08,148.75,148.75,21430.0,132.0622,132.0888,131.7964,131.7964,21430.0
2020-09-16 12:00:00,148.78,148.87,148.55,148.6,45595.0,131.823,131.9027,131.6192,131.6635,45595.0
2020-09-16 12:10:00,148.57,148.72,148.57,148.62,45720.0,131.6369,131.7698,131.6369,131.6812,45720.0
2020-09-16 12:20:00,148.61,148.89,148.56,148.75,29110.0,131.6724,131.9204,131.6281,131.7964,29110.0
2020-09-16 12:30:00,148.75,148.9,148.64,148.9,15018.0,131.7964,131.9293,131.6989,131.9293,15018.0
2020-09-16 12:40:00,148.88,148.96,148.7,148.72,16105.0,131.9116,131.9825,131.7521,131.7698,16105.0
2020-09-16 12:50:00,148.71,148.94,148.71,148.93,16543.0,131.761,131.9647,131.761,131.9559,16543.0
2020-09-16 13:00:00,148.92,148.92,148.68,148.73,17474.0,131.947,131.947,131.7344,131.7787,17474.0
2020-09-16 13:10:00,148.74,148.82,148.57,148.64,13189.0,131.7875,131.8584,131.6369,131.6989,13189.0
2020-09-16 13:20:00,148.62,148.64,148.43,148.61,15982.0,131.6812,131.6989,131.5129,131.6724,15982.0
2020-09-16 13:30:00,148.66,148.75,148.51,148.66,17245.0,131.7167,131.7964,131.5838,131.7167,17245.0
2020-09-16 13:40:00,148.66,148.7,148.56,148.61,13989.0,131.7167,131.7521,131.6281,131.6724,13989.0
2020-09-16 13:50:00,148.59,148.77,148.56,148.76,15963.0,131.6546,131.8141,131.6281,131.8053,15963.0
2020-09-16 14:00:00,148.8,148.88,148.59,148.68,25577.0,131.8407,131.9116,131.6546,131.7344,25577.0
2020-09-16 14:10:00,148.76,149.07,148.67,148.94,21786.0,131.8053,132.0799,131.7255,131.9647,21786.0
2020-09-16 14:20:00,148.96,149.23,148.95,149.18,31672.0,131.9825,132.2217,131.9736,132.1774,31672.0
2020-09-16 14:30:00,149.19,149.51,149.12,149.48,30983.0,132.1863,132.4698,132.1242,132.4432,30983.0
2020-09-16 14:40:00,149.46,149.55,149.21,149.37,30351.0,132.4255,132.5052,132.204,132.3457,30351.0
2020-09-16 14:50:00,149.38,149.38,148.9,149.09,30690.0,132.3546,132.3546,131.9293,132.0976,30690.0
2020-09-16 15:00:00,149.06,149.33,148.93,148.94,37663.0,132.0711,132.3103,131.9559,131.9647,37663.0
2020-09-16 15:10:00,148.96,148.99,148.26,148.56,42771.0,131.9825,132.009,131.3622,131.6281,42771.0
2020-09-16 15:20:00,148.52,148.58,148.16,148.23,30696.0,131.5926,131.6458,131.2736,131.3357,30696.0
2020-09-16 15:30:00,148.21,148.54,147.98,148.37,59108.0,131.3179,131.6103,131.1142,131.4597,59108.0
2020-09-16 15:40:00,148.37,148.87,148.26,148.71,63280.0,131.4597,131.9027,131.3622,131.761,63280.0
2020-09-16 15:50:00,148.72,148.79,147.91,147.99,127026.0,131.7698,131.8318,131.0521,131.123,127026.0
2020-09-17 09:30:00,147.39,147.49,146.55,146.75,118971.0,130.5914,130.68,129.8471,130.0243,118971.0
2020-09-17 09:40:00,146.83,147.89,146.76,147.73,21180.0,130.0952,131.0344,130.0332,130.8927,21180.0
2020-09-17 09:50:00,147.79,148.75,147.78,148.36,58806.0,130.9458,131.7964,130.937,131.4508,58806.0
2020-09-17 10:00:00,148.38,148.77,148.02,148.19,34144.0,131.4686,131.8141,131.1496,131.3002,34144.0
2020-09-17 10:10:00,148.15,148.53,148.06,148.44,23521.0,131.2648,131.6015,131.185,131.5217,23521.0
2020-09-17 10:20:00,148.42,148.68,148.11,148.65,38049.0,131.504,131.7344,131.2293,131.7078,38049.0
2020-09-17 10:30:00,148.65,148.75,148.0,148.05,54239.0,131.7078,131.7964,131.1319,131.1762,54239.0
2020-09-17 10:40:00,148.04,148.33,147.87,148.18,36717.0,131.1673,131.4243,131.0167,131.2914,36717.0
2020-09-17 10:50:00,148.2,148.53,148.15,148.19,34936.0,131.3091,131.6015,131.2648,131.3002,34936.0
2020-09-17 11:00:00,148.2,148.47,148.13,148.18,17607.0,131.3091,131.5483,131.2471,131.2914,17607.0
2020-09-17 11:10:00,148.19,148.64,148.11,148.6,29482.0,131.3002,131.6989,131.2293,131.6635,29482.0
2020-09-17 11:20:00,148.6,148.77,148.17,148.23,26832.0,131.6635,131.8141,131.2825,131.3357,26832.0
2020-09-17 11:30:00,148.24,148.53,148.14,148.21,20101.0,131.3445,131.6015,131.2559,131.3179,20101.0
2020-09-17 11:40:00,148.21,148.32,147.92,147.93,21531.0,131.3179,131.4154,131.061,131.0699,21531.0
2020-09-17 11:50:00,147.93,147.95,147.6,147.87,21356.0,131.0699,131.0876,130.7775,131.0167,21356.0
2020-09-17 12:00:00,147.82,147.86,147.3,147.38,32200.0,130.9724,131.0078,130.5117,130.5825,32200.0
2020-09-17 12:10:00,147.41,147.73,147.27,147.55,55947.0,130.6091,130.8927,130.4851,130.7332,55947.0
2020-09-17 12:20:00,147.51,147.56,147.13,147.48,72548.0,130.6977,130.742,130.361,130.6711,72548.0
2020-09-17 12:30:00,147.54,147.81,147.36,147.69,30087.0,130.7243,130.9635,130.5648,130.8572,30087.0
2020-09-17 12:40:00,147.65,147.68,147.38,147.68,28404.0,130.8218,130.8484,130.5825,130.8484,28404.0
2020-09-17 12:50:00,147.55,147.85,147.55,147.83,21920.0,130.7332,130.999,130.7332,130.9813,21920.0
2020-09-17 13:00:00,147.76,147.87,147.6,147.68,12594.0,130.9192,131.0167,130.7775,130.8484,12594.0
2020-09-17 13:10:00,147.68,147.77,147.51,147.6,14584.0,130.8484,130.9281,130.6977,130.7775,14584.0
2020-09-17 13:20:00,147.61,147.95,147.58,147.83,24652.0,130.7863,131.0876,130.7597,130.9813,24652.0
2020-09-17 13:30:00,147.86,148.15,147.79,148.12,21064.0,131.0078,131.2648,130.9458,131.2382,21064.0
2020-09-17 13:40:00,148.13,148.14,147.75,148.0,15129.0,131.2471,131.2559,130.9104,131.1319,15129.0
2020-09-17 13:50:00,147.95,148.03,147.71,147.73,15432.0,131.0876,131.1585,130.8749,130.8927,15432.0
2020-09-17 14:00:00,147.74,148.02,147.71,147.95,10284.0,130.9015,131.1496,130.8749,131.0876,10284.0
2020-09-17 14:10:00,147.95,148.08,147.91,148.04,17979.0,131.0876,131.2028,131.0521,131.1673,17979.0
2020-09-17 14:20:00,148.05,148.06,147.54,147.54,15067.0,131.1762,131.185,130.7243,130.7243,15067.0
2020-09-17 14:30:00,147.5,147.63,147.35,147.38,27224.0,130.6889,130.804,130.556,130.5825,27224.0
2020-09-17 14:40:00,147.4,147.52,147.32,147.42,16457.0,130.6003,130.7066,130.5294,130.618,16457.0
2020-09-17 14:50:00,147.43,147.74,147.4,147.4,15064.0,130.6268,130.9015,130.6003,130.6003,15064.0
2020-09-17 15:00:00,147.41,147.44,147.12,147.28,18442.0,130.6091,130.6357,130.3522,130.4939,18442.0
2020-09-17 15:10:00,147.3,147.58,147.18,147.25,44225.0,130.5117,130.7597,130.4053,130.4674,44225.0
2020-09-17 15:20:00,147.23,147.38,147.06,147.14,25895.0,130.4496,130.5825,130.299,130.3699,25895.0
2020-09-17 15:30:00,147.08,147.89,147.07,147.89,39705.0,130.3167,131.0344,130.3079,131.0344,39705.0
2020-09-17 15:40:00,147.91,148.0,147.47,147.73,41815.0,131.0521,131.1319,130.6623,130.8927,41815.0
2020-09-17 15:50:00,147.75,147.96,147.46,147.63,163894.0,130.9104,131.0964,130.6534,130.804,163894.0
2020-09-18 09:30:00,147.72,148.08,147.26,147.39,389878.0,130.8838,131.2028,130.4762,130.5914,389878.0
2020-09-18 09:40:00,147.38,148.15,147.38,147.73,26245.0,130.5825,131.2648,130.5825,130.8927,26245.0
2020-09-18 09:50:00,147.74,148.47,147.61,148.37,43985.0,130.9015,131.5483,130.7863,131.4597,43985.0
2020-09-18 10:00:00,148.36,148.81,148.3,148.77,44662.0,131.4508,131.8496,131.3977,131.8141,44662.0
2020-09-18 10:10:00,148.74,148.91,148.35,148.67,69062.0,131.7875,131.9382,131.442,131.7255,69062.0
2020-09-18 10:20:00,148.66,148.93,148.39,148.9,44574.0,131.7167,131.9559,131.4774,131.9293,44574.0
2020-09-18 10:30:00,148.92,148.95,148.66,148.89,40673.0,131.947,131.9736,131.7167,131.9204,40673.0
2020-09-18 10:40:00,148.91,149.19,148.8,149.13,46797.0,131.9382,132.1863,131.8407,132.1331,46797.0
2020-09-18 10:50:00,149.14,149.19,148.52,148.57,39041.0,132.1419,132.1863,131.5926,131.6369,39041.0
2020-09-18 11:00:00,148.65,148.88,148.51,148.83,33709.0,131.7078,131.9116,131.5838,131.8673,33709.0
2020-09-18 11:10:00,148.87,148.99,148.65,148.82,32696.0,131.9027,132.009,131.7078,131.8584,32696.0
2020-09-18 11:20:00,148.82,149.43,148.79,149.23,52869.0,131.8584,132.3989,131.8318,132.2217,52869.0
2020-09-18 11:30:00,149.28,149.35,149.01,149.22,29003.0,132.266,132.328,132.0268,132.2128,29003.0
2020-09-18 11:40:00,149.18,149.41,149.0,149.35,30424.0,132.1774,132.3812,132.0179,132.328,30424.0
2020-09-18 11:50:00,149.39,149.47,149.27,149.33,25417.0,132.3635,132.4343,132.2571,132.3103,25417.0
2020-09-18 12:00:00,149.33,149.52,149.27,149.46,28791.0,132.3103,132.4786,132.2571,132.4255,28791.0
2020-09-18 12:10:00,149.45,149.52,149.05,149.1,41421.0,132.4166,132.4786,132.0622,132.1065,41421.0
2020-09-18 12:20:00,149.12,149.15,148.91,149.05,24426.0,132.1242,132.1508,131.9382,132.0622,24426.0
2020-09-18 12:30:00,149.05,149.05,148.6,148.61,37477.0,132.0622,132.0622,131.6635,131.6724,37477.0
2020-09-18 12:40:00,148.6,148.72,148.31,148.51,27965.0,131.6635,131.7698,131.4065,131.5838,27965.0
2020-09-18 12:50:00,148.47,148.77,148.43,148.77,20819.0,131.5483,131.8141,131.5129,131.8141,20819.0
2020-09-18 13:00:00,148.77,148.83,148.44,148.5,18106.0,131.8141,131.8673,131.5217,131.5749,18106.0
2020-09-18 13:10:00,148.48,148.67,148.41,148.48,25789.0,131.5572,131.7255,131.4952,131.5572,25789.0
2020-09-18 13:20:00,148.45,148.47,148.03,148.03,32883.0,131.5306,131.5483,131.1585,131.1585,32883.0
2020-09-18 13:30:00,148.01,148.02,147.49,147.97,33234.0,131.1407,131.1496,130.68,131.1053,33234.0
2020-09-18 13:40:00,147.98,148.1,147.78,147.78,25253.0,131.1142,131.2205,130.937,130.937,25253.0
2020-09-18 13:50:00,147.82,147.95,147.74,147.86,19844.0,130.9724,131.0876,130.9015,131.0078,19844.0
2020-09-18 14:00:00,147.87,147.99,147.75,147.92,21260.0,131.0167,131.123,130.9104,131.061,21260.0
2020-09-18 14:10:00,147.9,148.01,147.49,147.52,29937.0,131.0433,131.1407,130.68,130.7066,29937.0
2020-09-18 14:20:00,147.53,147.75,147.5,147.57,34953.0,130.7154,130.9104,130.6889,130.7509,34953.0
2020-09-18 14:30:00,147.57,147.72,147.48,147.71,20468.0,130.7509,130.8838,130.6711,130.8749,20468.0
2020-09-18 14:40:00,147.74,147.86,147.59,147.79,25671.0,130.9015,131.0078,130.7686,130.9458,25671.0
2020-09-18 14:50:00,147.79,147.9,147.61,147.9,28490.0,130.9458,131.0433,130.7863,131.0433,28490.0
2020-09-18 15:00:00,147.94,148.13,147.89,148.1,23190.0,131.0787,131.2471,131.0344,131.2205,23190.0
2020-09-18 15:10:00,148.11,148.26,148.03,148.24,37367.0,131.2293,131.3622,131.1585,131.3445,37367.0
2020-09-18 15:20:00,148.25,148.59,148.07,148.53,39215.0,131.3534,131.6546,131.1939,131.6015,39215.0
2020-09-18 15:30:00,148.54,148.98,148.44,148.87,61329.0,131.6103,132.0002,131.5217,131.9027,61329.0
2020-09-18 15:40:00,148.88,149.14,148.73,149.05,112659.0,131.9116,132.1419,131.7787,132.0622,112659.0
2020-09-18 15:50:00,149.05,149.2,148.6,148.79,198452.0,132.0622,132.1951,131.6635,131.8318,198452.0
2020-09-21 09:30:00,148.45,148.74,147.75,147.99,107013.0,131.5306,131.7875,130.9104,131.123,107013.0
2020-09-21 09:40:00,148.09,148.7,147.62,148.17,95782.0,131.2116,131.7521,130.7952,131.2825,95782.0
2020-09-21 09:50:00,148.17,148.79,148.02,148.71,72466.0,131.2825,131.8318,131.1496,131.761,72466.0
2020-09-21 10:00:00,148.7,148.72,147.72,148.25,71811.0,131.7521,131.7698,130.8838,131.3534,71811.0
2020-09-21 10:10:00,148.26,148.59,148.13,148.3,53678.0,131.3622,131.6546,131.2471,131.3977,53678.0
2020-09-21 10:20:00,148.27,148.4,147.96,148.11,70442.0,131.3711,131.4863,131.0964,131.2293,70442.0
2020-09-21 10:30:00,148.11,148.2,147.61,147.63,38377.0,131.2293,131.3091,130.7863,130.804,38377.0
2020-09-21 10:40:00,147.63,148.2,147.59,148.12,43549.0,130.804,131.3091,130.7686,131.2382,43549.0
2020-09-21 10:50:00,148.09,148.11,147.48,147.48,25324.0,131.2116,131.2293,130.6711,130.6711,25324.0
2020-09-21 11:00:00,147.49,147.58,147.19,147.35,34888.0,130.68,130.7597,130.4142,130.556,34888.0
2020-09-21 11:10:00,147.32,147.35,146.74,146.85,21476.0,130.5294,130.556,130.0155,130.1129,21476.0
2020-09-21 11:20:00,146.88,147.11,146.73,146.87,31519.0,130.1395,130.3433,130.0066,130.1307,31519.0
2020-09-21 11:30:00,146.84,147.02,146.45,146.87,34063.0,130.1041,130.2636,129.7585,130.1307,34063.0
2020-09-21 11:40:00,146.87,147.34,146.82,147.28,23959.0,130.1307,130.5471,130.0864,130.4939,23959.0
2020-09-21 11:50:00,147.26,147.47,147.23,147.34,25998.0,130.4762,130.6623,130.4496,130.5471,25998.0
2020-09-21 12:00:00,147.33,147.82,147.32,147.66,20213.0,130.5382,130.9724,130.5294,130.8306,20213.0
2020-09-21 12:10:00,147.67,147.67,147.34,147.54,15776.0,130.8395,130.8395,130.5471,130.7243,15776.0
2020-09-21 12:20:00,147.56,147.61,147.43,147.53,75657.0,130.742,130.7863,130.6268,130.7154,75657.0
2020-09-21 12:30:00,147.56,148.2,147.49,148.05,96303.0,130.742,131.3091,130.68,131.1762,96303.0
2020-09-21 12:40:00,148.08,148.32,147.7,147.91,31122.0,131.2028,131.4154,130.8661,131.0521,31122.0
2020-09-21 12:50:00,147.86,147.89,147.66,147.81,46509.0,131.0078,131.0344,130.8306,130.9635,46509.0
2020-09-21 13:00:00,147.83,147.85,147.38,147.66,31567.0,130.9813,130.999,130.5825,130.8306,31567.0
2020-09-21 13:10:00,147.63,148.07,147.55,148.03,22197.0,130.804,131.1939,130.7332,131.1585,22197.0
2020-09-21 13:20:00,148.02,148.16,147.94,148.13,29009.0,131.1496,131.2736,131.0787,131.2471,29009.0
2020-09-21 13:30:00,148.09,148.44,148.07,148.39,29212.0,131.2116,131.5217,131.1939,131.4774,29212.0
2020-09-21 13:40:00,148.39,148.41,148.17,148.22,25719.0,131.4774,131.4952,131.2825,131.3268,25719.0
2020-09-21 13:50:00,148.24,148.38,148.1,148.29,25155.0,131.3445,131.4686,131.2205,131.3888,25155.0
2020-09-21 14:00:00,148.27,148.47,148.04,148.22,31672.0,131.3711,131.5483,131.1673,131.3268,31672.0
2020-09-21 14:10:00,148.24,148.5,148.15,148.18,45303.0,131.3445,131.5749,131.2648,131.2914,45303.0
2020-09-21 14:20:00,148.18,148.47,148.18,148.38,21692.0,131.2914,131.5483,131.2914,131.4686,21692.0
2020-09-21 14:30:00,148.37,148.4,147.99,148.15,25988.0,131.4597,131.4863,131.123,131.2648,25988.0
2020-09-21 14:40:00,148.15,148.33,148.08,148.21,28455.0,131.2648,131.4243,131.2028,131.3179,28455.0
2020-09-21 14:50:00,148.22,148.63,148.2,148.51,36902.0,131.3268,131.6901,131.3091,131.5838,36902.0
2020-09-21 15:00:00,148.52,148.99,148.48,148.96,62125.0,131.5926,132.009,131.5572,131.9825,62125.0
2020-09-21 15:10:00,148.96,149.18,148.86,149.13,64170.0,131.9825,132.1774,131.8939,132.1331,64170.0
2020-09-21 15:20:00,149.15,149.32,148.96,149.07,52154.0,132.1508,132.3014,131.9825,132.0799,52154.0
2020-09-21 15:30:00,149.07,149.33,148.75,149.25,72424.0,132.0799,132.3103,131.7964,132.2394,72424.0
2020-09-21 15:40:00,149.26,149.34,149.07,149.18,77822.0,132.2483,132.3192,132.0799,132.1774,77822.0
2020-09-21 15:50:00,149.19,149.99,149.17,149.9,225386.0,132.1863,132.8951,132.1685,132.8153,225386.0
2020-09-22 09:30:00,151.15,152.73,150.93,152.12,282727.0,133.9229,135.3228,133.7279,134.7823,282727.0
2020-09-22 09:40:00,152.12,152.41,151.56,151.81,132876.0,134.7823,135.0393,134.2861,134.5076,132876.0
2020-09-22 09:50:00,151.76,152.26,151.56,151.64,111987.0,134.4633,134.9064,134.2861,134.357,111987.0
2020-09-22 10:00:00,151.62,152.48,151.42,152.03,106879.0,134.3393,135.1013,134.1621,134.7026,106879.0
2020-09-22 10:10:00,151.99,152.25,151.88,152.09,46074.0,134.6671,134.8975,134.5697,134.7557,46074.0
2020-09-22 10:20:00,152.11,153.48,152.05,152.83,478511.0,134.7734,135.9873,134.7203,135.4114,478511.0
2020-09-22 10:30:00,152.79,153.1,152.34,153.01,86724.0,135.3759,135.6506,134.9772,135.5709,86724.0
2020-09-22 10:40:00,153.0,153.29,152.85,153.0,118267.0,135.562,135.819,135.4291,135.562,118267.0
2020-09-22 10:50:00,153.0,153.7,152.96,152.96,107751.0,135.562,136.1822,135.5266,135.5266,107751.0
2020-09-22 11:00:00,152.96,153.38,152.5,152.85,99242.0,135.5266,135.8987,135.119,135.4291,99242.0
2020-09-22 11:10:00,152.87,153.24,152.8,153.02,38150.0,135.4468,135.7747,135.3848,135.5797,38150.0
2020-09-22 11:20:00,153.06,153.42,153.03,153.37,51672.0,135.6152,135.9341,135.5886,135.8898,51672.0
2020-09-22 11:30:00,153.38,153.48,153.02,153.34,63528.0,135.8987,135.9873,135.5797,135.8633,63528.0
2020-09-22 11:40:00,153.37,153.56,153.13,153.22,37971.0,135.8898,136.0582,135.6772,135.7569,37971.0
2020-09-22 11:50:00,153.19,153.36,153.05,153.36,38593.0,135.7304,135.881,135.6063,135.881,38593.0
2020-09-22 12:00:00,153.37,153.69,153.37,153.49,41648.0,135.8898,136.1734,135.8898,135.9962,41648.0
2020-09-22 12:10:00,153.5,153.73,153.46,153.55,29514.0,136.005,136.2088,135.9696,136.0493,29514.0
2020-09-22 12:20:00,153.57,153.84,153.53,153.8,28746.0,136.067,136.3063,136.0316,136.2708,28746.0
2020-09-22 12:30:00,153.84,154.1,153.75,154.1,37934.0,136.3063,136.5366,136.2265,136.5366,37934.0
2020-09-22 12:40:00,154.09,154.17,153.87,153.89,61703.0,136.5278,136.5987,136.3329,136.3506,61703.0
2020-09-22 12:50:00,153.9,153.95,153.48,153.58,65480.0,136.3594,136.4037,135.9873,136.0759,65480.0
2020-09-22 13:00:00,153.61,153.75,153.48,153.75,20051.0,136.1025,136.2265,135.9873,136.2265,20051.0
2020-09-22 13:10:00,153.75,154.11,153.73,154.09,40037.0,136.2265,136.5455,136.2088,136.5278,40037.0
2020-09-22 13:20:00,154.11,154.17,153.99,153.99,29806.0,136.5455,136.5987,136.4392,136.4392,29806.0
2020-09-22 13:30:00,154.05,154.44,153.95,154.05,60127.0,136.4923,136.8379,136.4037,136.4923,60127.0
2020-09-22 13:40:00,154.06,154.1,153.91,154.04,29613.0,136.5012,136.5366,136.3683,136.4835,29613.0
2020-09-22 13:50:00,154.03,154.14,153.96,154.08,33374.0,136.4746,136.5721,136.4126,136.5189,33374.0
2020-09-22 14:00:00,154.11,154.37,153.93,154.0,50120.0,136.5455,136.7759,136.386,136.448,50120.0
2020-09-22 14:10:00,154.02,154.04,153.85,154.0,25726.0,136.4658,136.4835,136.3151,136.448,25726.0
2020-09-22 14:20:00,153.97,153.97,153.75,153.9,24146.0,136.4215,136.4215,136.2265,136.3594,24146.0
2020-09-22 14:30:00,153.89,154.05,153.74,154.02,33011.0,136.3506,136.4923,136.2177,136.4658,33011.0
2020-09-22 14:40:00,154.02,154.07,153.92,153.96,32383.0,136.4658,136.5101,136.3772,136.4126,32383.0
2020-09-22 14:50:00,153.95,154.19,153.94,154.08,40652.0,136.4037,136.6164,136.3949,136.5189,40652.0
2020-09-22 15:00:00,154.08,154.08,153.8,153.8,38505.0,136.5189,136.5189,136.2708,136.2708,38505.0
2020-09-22 15:10:00,153.84,153.87,153.51,153.66,47686.0,136.3063,136.3329,136.0139,136.1468,47686.0
2020-09-22 15:20:00,153.66,154.06,153.55,154.06,51530.0,136.1468,136.5012,136.0493,136.5012,51530.0
2020-09-22 15:30:00,154.04,154.04,153.64,153.71,84809.0,136.4835,136.4835,136.1291,136.1911,84809.0
2020-09-22 15:40:00,153.72,153.97,153.7,153.91,84295.0,136.1999,136.4215,136.1822,136.3683,84295.0
2020-09-22 15:50:00,153.84,154.17,153.63,154.09,224331.0,136.3063,136.5987,136.1202,136.5278,224331.0
2020-09-23 09:30:00,153.88,154.9,153.56,154.74,96944.0,136.3417,137.2455,136.0582,137.1037,96944.0
2020-09-23 09:40:00,154.79,155.2,154.5,154.64,61690.0,137.148,137.5113,136.891,137.0151,61690.0
2020-09-23 09:50:00,154.56,154.73,154.24,154.33,38121.0,136.9442,137.0948,136.6607,136.7404,38121.0
2020-09-23 10:00:00,154.29,154.45,153.91,154.28,55068.0,136.705,136.8467,136.3683,136.6961,55068.0
2020-09-23 10:10:00,154.28,154.65,154.23,154.62,39658.0,136.6961,137.024,136.6518,136.9974,39658.0
2020-09-23 10:20:00,154.62,154.91,154.39,154.41,36701.0,136.9974,137.2543,136.7936,136.8113,36701.0
2020-09-23 10:30:00,154.43,154.52,154.04,154.13,39498.0,136.829,136.9088,136.4835,136.5632,39498.0
2020-09-23 10:40:00,154.12,154.35,154.04,154.32,39516.0,136.5544,136.7581,136.4835,136.7316,39516.0
2020-09-23 10:50:00,154.35,154.37,153.33,153.47,48426.0,136.7581,136.7759,135.8544,135.9784,48426.0
2020-09-23 11:00:00,153.45,153.83,153.42,153.68,31142.0,135.9607,136.2974,135.9341,136.1645,31142.0
2020-09-23 11:10:00,153.71,154.12,153.64,153.87,43013.0,136.1911,136.5544,136.1291,136.3329,43013.0
2020-09-23 11:20:00,153.84,153.9,153.35,153.47,38976.0,136.3063,136.3594,135.8721,135.9784,38976.0
2020-09-23 11:30:00,153.42,153.55,153.02,153.37,31903.0,135.9341,136.0493,135.5797,135.8898,31903.0
2020-09-23 11:40:00,153.4,153.41,152.75,152.81,21385.0,135.9164,135.9253,135.3405,135.3937,21385.0
2020-09-23 11:50:00,152.79,152.82,152.22,152.24,32458.0,135.3759,135.4025,134.8709,134.8886,32458.0
2020-09-23 12:00:00,152.2,152.2,151.73,151.86,57715.0,134.8532,134.8532,134.4368,134.5519,57715.0
2020-09-23 12:10:00,151.88,151.93,151.18,151.25,52194.0,134.5697,134.614,133.9494,134.0115,52194.0
2020-09-23 12:20:00,151.26,151.69,150.96,151.52,55201.0,134.0203,134.4013,133.7545,134.2507,55201.0
2020-09-23 12:30:00,151.55,152.36,151.38,152.15,61118.0,134.2773,134.995,134.1266,134.8089,61118.0
2020-09-23 12:40:00,152.11,152.11,151.7,152.05,52712.0,134.7734,134.7734,134.4102,134.7203,52712.0
2020-09-23 12:50:00,152.03,152.44,151.95,152.44,23097.0,134.7026,135.0658,134.6317,135.0658,23097.0
2020-09-23 13:00:00,152.44,152.53,152.24,152.32,35140.0,135.0658,135.1456,134.8886,134.9595,35140.0
2020-09-23 13:10:00,152.29,152.65,152.28,152.37,34975.0,134.9329,135.2519,134.9241,135.0038,34975.0
2020-09-23 13:20:00,152.39,152.89,152.39,152.65,33206.0,135.0215,135.4645,135.0215,135.2519,33206.0
2020-09-23 13:30:00,152.66,153.03,152.58,152.91,48429.0,135.2608,135.5886,135.1899,135.4823,48429.0
2020-09-23 13:40:00,152.88,152.88,152.33,152.37,22143.0,135.4557,135.4557,134.9684,135.0038,22143.0
2020-09-23 13:50:00,152.39,152.39,152.14,152.28,16744.0,135.0215,135.0215,134.8,134.9241,16744.0
2020-09-23 14:00:00,152.25,152.33,152.04,152.25,20796.0,134.8975,134.9684,134.7114,134.8975,20796.0
2020-09-23 14:10:00,152.23,152.34,151.75,151.75,57485.0,134.8798,134.9772,134.4545,134.4545,57485.0
2020-09-23 14:20:00,151.81,152.08,151.68,151.74,32685.0,134.5076,134.7469,134.3925,134.4456,32685.0
2020-09-23 14:30:00,151.75,151.94,151.7,151.74,21770.0,134.4545,134.6228,134.4102,134.4456,21770.0
2020-09-23 14:40:00,151.69,151.69,151.31,151.46,22096.0,134.4013,134.4013,134.0646,134.1975,22096.0
2020-09-23 14:50:00,151.47,151.61,151.0,151.03,36801.0,134.2064,134.3304,133.79,133.8165,36801.0
2020-09-23 15:00:00,151.04,151.22,150.37,150.59,76033.0,133.8254,133.9849,133.2318,133.4267,76033.0
2020-09-23 15:10:00,150.56,151.07,150.46,151.07,57618.0,133.4001,133.852,133.3115,133.852,57618.0
2020-09-23 15:20:00,151.04,151.28,150.69,151.28,62453.0,133.8254,134.038,133.5153,134.038,62453.0
2020-09-23 15:30:00,151.28,151.47,150.98,151.08,69703.0,134.038,134.2064,133.7722,133.8608,69703.0
2020-09-23 15:40:00,151.05,151.44,151.02,151.31,92589.0,133.8343,134.1798,133.8077,134.0646,92589.0
2020-09-23 15:50:00,151.31,151.36,150.84,151.01,143568.0,134.0646,134.1089,133.6482,133.7988,143568.0
2020-09-24 09:30:00,151.62,151.98,150.1,150.25,131855.0,134.3393,134.6583,132.9925,133.1254,131855.0
2020-09-24 09:40:00,150.24,151.2,150.1,151.08,49987.0,133.1166,133.9672,132.9925,133.8608,49987.0
2020-09-24 09:50:00,151.08,151.93,150.93,151.93,63292.0,133.8608,134.614,133.7279,134.614,63292.0
2020-09-24 10:00:00,151.93,152.74,151.87,152.19,80747.0,134.614,135.3316,134.5608,134.8443,80747.0
2020-09-24 10:10:00,152.15,152.97,152.07,152.65,62176.0,134.8089,135.5354,134.738,135.2519,62176.0
2020-09-24 10:20:00,152.59,152.59,151.88,151.88,35376.0,135.1987,135.1987,134.5697,134.5697,35376.0
2020-09-24 10:30:00,151.88,151.88,151.17,151.2,60189.0,134.5697,134.5697,133.9406,133.9672,60189.0
2020-09-24 10:40:00,151.15,151.97,151.07,151.93,65034.0,133.9229,134.6494,133.852,134.614,65034.0
2020-09-24 10:50:00,151.89,152.0,151.55,151.86,21572.0,134.5785,134.676,134.2773,134.5519,21572.0
2020-09-24 11:00:00,151.87,151.9,151.58,151.7,31620.0,134.5608,134.5874,134.3039,134.4102,31620.0
2020-09-24 11:10:00,151.73,152.23,151.72,152.04,18226.0,134.4368,134.8798,134.4279,134.7114,18226.0
2020-09-24 11:20:00,152.0,152.61,151.99,152.37,17870.0,134.676,135.2165,134.6671,135.0038,17870.0
2020-09-24 11:30:00,152.36,152.54,152.25,152.32,27444.0,134.995,135.1544,134.8975,134.9595,27444.0
2020-09-24 11:40:00,152.33,152.71,152.16,152.24,23197.0,134.9684,135.3051,134.8177,134.8886,23197.0
2020-09-24 11:50:00,152.23,152.78,152.22,152.77,39061.0,134.8798,135.3671,134.8709,135.3582,39061.0
2020-09-24 12:00:00,152.77,152.99,152.69,152.82,32393.0,135.3582,135.5532,135.2873,135.4025,32393.0
2020-09-24 12:10:00,152.87,152.97,152.75,152.8,25876.0,135.4468,135.5354,135.3405,135.3848,25876.0
2020-09-24 12:20:00,152.85,152.91,152.56,152.56,16989.0,135.4291,135.4823,135.1722,135.1722,16989.0
2020-09-24 12:30:00,152.56,152.56,152.0,152.01,19858.0,135.1722,135.1722,134.676,134.6848,19858.0
2020-09-24 12:40:00,151.94,152.3,151.94,152.16,20168.0,134.6228,134.9418,134.6228,134.8177,20168.0
2020-09-24 12:50:00,152.2,152.53,152.06,152.49,16133.0,134.8532,135.1456,134.7291,135.1101,16133.0
2020-09-24 13:00:00,152.52,152.66,152.42,152.58,16114.0,135.1367,135.2608,135.0481,135.1899,16114.0
2020-09-24 13:10:00,152.53,152.82,152.51,152.71,35072.0,135.1456,135.4025,135.1279,135.3051,35072.0
2020-09-24 13:20:00,152.73,153.31,152.73,153.23,44081.0,135.3228,135.8367,135.3228,135.7658,44081.0
2020-09-24 13:30:00,153.24,153.55,153.18,153.52,26463.0,135.7747,136.0493,135.7215,136.0227,26463.0
2020-09-24 13:40:00,153.49,153.56,153.19,153.19,20357.0,135.9962,136.0582,135.7304,135.7304,20357.0
2020-09-24 13:50:00,153.17,153.24,152.57,152.71,25534.0,135.7126,135.7747,135.181,135.3051,25534.0
2020-09-24 14:00:00,152.71,152.86,152.43,152.73,46319.0,135.3051,135.438,135.057,135.3228,46319.0
2020-09-24 14:10:00,152.73,152.79,152.39,152.4,26296.0,135.3228,135.3759,135.0215,135.0304,26296.0
2020-09-24 14:20:00,152.38,152.45,152.21,152.41,30982.0,135.0127,135.0747,134.862,135.0393,30982.0
2020-09-24 14:30:00,152.44,152.73,152.37,152.73,36134.0,135.0658,135.3228,135.0038,135.3228,36134.0
2020-09-24 14:40:00,152.74,152.88,152.46,152.46,25286.0,135.3316,135.4557,135.0836,135.0836,25286.0
2020-09-24 14:50:00,152.41,152.52,151.88,151.88,34659.0,135.0393,135.1367,134.5697,134.5697,34659.0
2020-09-24 15:00:00,151.9,152.2,151.81,152.05,67951.0,134.5874,134.8532,134.5076,134.7203,67951.0
2020-09-24 15:10:00,152.03,152.44,152.0,152.08,75592.0,134.7026,135.0658,134.676,134.7469,75592.0
2020-09-24 15:20:00,152.05,152.05,151.57,151.96,76747.0,134.7203,134.7203,134.295,134.6405,76747.0
2020-09-24 15:30:00,151.96,152.25,151.66,152.21,57993.0,134.6405,134.8975,134.3747,134.862,57993.0
2020-09-24 15:40:00,152.23,152.41,151.93,151.93,62178.0,134.8798,135.0393,134.614,134.614,62178.0
2020-09-24 15:50:00,151.78,152.2,151.78,151.99,248029.0,134.4811,134.8532,134.4811,134.6671,248029.0
2020-09-25 09:30:00,151.86,152.44,151.83,152.14,93836.0,134.5519,135.0658,134.5254,134.8,93836.0
2020-09-25 09:40:00,152.01,152.88,151.96,152.81,58174.0,134.6848,135.4557,134.6405,135.3937,58174.0
2020-09-25 09:50:00,152.81,152.81,152.14,152.54,43493.0,135.3937,135.3937,134.8,135.1544,43493.0
2020-09-25 10:00:00,152.54,152.57,152.05,152.06,36164.0,135.1544,135.181,134.7203,134.7291,36164.0
2020-09-25 10:10:00,152.06,152.22,151.75,152.02,40044.0,134.7291,134.8709,134.4545,134.6937,40044.0
2020-09-25 10:20:00,152.11,152.47,152.09,152.42,14377.0,134.7734,135.0924,134.7557,135.0481,14377.0
2020-09-25 10:30:00,152.42,152.52,152.03,152.52,24395.0,135.0481,135.1367,134.7026,135.1367,24395.0
2020-09-25 10:40:00,152.61,153.11,152.54,152.74,57239.0,135.2165,135.6595,135.1544,135.3316,57239.0
2020-09-25 10:50:00,152.73,153.07,152.67,152.78,39280.0,135.3228,135.624,135.2696,135.3671,39280.0
2020-09-25 11:00:00,152.79,152.93,152.54,152.87,54481.0,135.3759,135.5,135.1544,135.4468,54481.0
2020-09-25 11:10:00,152.84,153.29,152.83,153.17,98882.0,135.4202,135.819,135.4114,135.7126,98882.0
2020-09-25 11:20:00,153.18,153.18,153.01,153.04,20011.0,135.7215,135.7215,135.5709,135.5975,20011.0
2020-09-25 11:30:00,153.07,153.14,152.95,153.0,35095.0,135.624,135.6861,135.5177,135.562,35095.0
2020-09-25 11:40:00,153.02,153.13,152.71,152.72,31953.0,135.5797,135.6772,135.3051,135.3139,31953.0
2020-09-25 11:50:00,152.74,152.93,152.67,152.78,13219.0,135.3316,135.5,135.2696,135.3671,13219.0
2020-09-25 12:00:00,152.81,153.34,152.8,153.34,27848.0,135.3937,135.8633,135.3848,135.8633,27848.0
2020-09-25 12:10:00,153.35,153.62,153.3,153.43,25427.0,135.8721,136.1113,135.8278,135.943,25427.0
2020-09-25 12:20:00,153.48,153.48,153.03,153.23,32325.0,135.9873,135.9873,135.5886,135.7658,32325.0
2020-09-25 12:30:00,153.26,153.27,152.96,153.21,17509.0,135.7924,135.8012,135.5266,135.7481,17509.0
2020-09-25 12:40:00,153.22,153.4,153.16,153.28,24905.0,135.7569,135.9164,135.7038,135.8101,24905.0
2020-09-25 12:50:00,153.26,153.64,153.2,153.47,116639.0,135.7924,136.1291,135.7392,135.9784,116639.0
2020-09-25 13:00:00,153.49,153.57,153.31,153.48,137644.0,135.9962,136.067,135.8367,135.9873,137644.0
2020-09-25 13:10:00,153.48,153.61,153.41,153.41,27858.0,135.9873,136.1025,135.9253,135.9253,27858.0
2020-09-25 13:20:00,153.45,153.54,153.4,153.48,18003.0,135.9607,136.0405,135.9164,135.9873,18003.0
2020-09-25 13:30:00,153.51,153.79,153.49,153.71,23523.0,136.0139,136.262,135.9962,136.1911,23523.0
2020-09-25 13:40:00,153.72,154.37,153.71,154.31,34390.0,136.1999,136.7759,136.1911,136.7227,34390.0
2020-09-25 13:50:00,154.34,154.54,154.16,154.17,37926.0,136.7493,136.9265,136.5898,136.5987,37926.0
2020-09-25 14:00:00,154.2,154.42,154.19,154.33,22776.0,136.6252,136.8202,136.6164,136.7404,22776.0
2020-09-25 14:10:00,154.34,154.57,154.24,154.56,55991.0,136.7493,136.9531,136.6607,136.9442,55991.0
2020-09-25 14:20:00,154.54,154.65,154.35,154.39,36079.0,136.9265,137.024,136.7581,136.7936,36079.0
2020-09-25 14:30:00,154.39,154.41,154.1,154.17,23062.0,136.7936,136.8113,136.5366,136.5987,23062.0
2020-09-25 14:40:00,154.15,154.21,154.07,154.11,32435.0,136.5809,136.6341,136.5101,136.5455,32435.0
2020-09-25 14:50:00,154.1,154.6,154.1,154.58,39746.0,136.5366,136.9797,136.5366,136.9619,39746.0
2020-09-25 15:00:00,154.56,154.82,154.54,154.81,59368.0,136.9442,137.1746,136.9265,137.1657,59368.0
2020-09-25 15:10:00,154.78,155.03,154.69,155.01,55601.0,137.1391,137.3606,137.0594,137.3429,55601.0
2020-09-25 15:20:00,155.0,155.16,154.66,154.82,39528.0,137.3341,137.4758,137.0328,137.1746,39528.0
2020-09-25 15:30:00,154.79,154.8,154.24,154.34,45492.0,137.148,137.1569,136.6607,136.7493,45492.0
2020-09-25 15:40:00,154.32,154.73,154.26,154.72,83623.0,136.7316,137.0948,136.6784,137.086,83623.0
2020-09-25 15:50:00,154.64,154.74,154.33,154.35,182050.0,137.0151,137.1037,136.7404,136.7581,182050.0
2020-09-28 09:30:00,154.95,155.69,154.65,155.33,134976.0,137.2898,137.9454,137.024,137.6265,134976.0
2020-09-28 09:40:00,155.34,155.59,154.66,155.43,114589.0,137.6353,137.8568,137.0328,137.7151,114589.0
2020-09-28 09:50:00,155.4,156.29,155.11,156.16,99434.0,137.6885,138.477,137.4315,138.3619,99434.0
2020-09-28 10:00:00,156.24,156.82,155.65,155.77,128176.0,138.4327,138.9466,137.91,138.0163,128176.0
2020-09-28 10:10:00,155.79,156.38,155.72,156.31,38544.0,138.034,138.5568,137.972,138.4948,38544.0
2020-09-28 10:20:00,156.28,156.97,156.23,156.68,59217.0,138.4682,139.0795,138.4239,138.8226,59217.0
2020-09-28 10:30:00,156.75,157.14,156.29,156.39,48522.0,138.8846,139.2302,138.477,138.5656,48522.0
2020-09-28 10:40:00,156.39,156.86,156.31,156.69,40173.0,138.5656,138.9821,138.4948,138.8314,40173.0
2020-09-28 10:50:00,156.68,157.3,156.63,157.28,52992.0,138.8226,139.3719,138.7783,139.3542,52992.0
2020-09-28 11:00:00,157.31,157.71,157.15,157.28,99941.0,139.3808,139.7352,139.239,139.3542,99941.0
2020-09-28 11:10:00,157.29,157.44,156.93,157.1,33289.0,139.3631,139.496,139.0441,139.1947,33289.0
2020-09-28 11:20:00,157.11,157.14,156.59,156.8,34604.0,139.2036,139.2302,138.7428,138.9289,34604.0
2020-09-28 11:30:00,156.76,157.18,156.61,157.14,19576.0,138.8935,139.2656,138.7606,139.2302,19576.0
2020-09-28 11:40:00,157.13,157.24,157.07,157.1,41613.0,139.2213,139.3188,139.1681,139.1947,41613.0
2020-09-28 11:50:00,157.07,157.24,157.03,157.18,25800.0,139.1681,139.3188,139.1327,139.2656,25800.0
2020-09-28 12:00:00,157.2,157.46,156.96,157.46,48881.0,139.2833,139.5137,139.0707,139.5137,48881.0
2020-09-28 12:10:00,157.45,157.49,156.73,156.81,38010.0,139.5048,139.5403,138.8669,138.9378,38010.0
2020-09-28 12:20:00,156.78,157.05,156.6,156.65,61136.0,138.9112,139.1504,138.7517,138.796,61136.0
2020-09-28 12:30:00,156.68,156.82,156.37,156.39,33789.0,138.8226,138.9466,138.5479,138.5656,33789.0
2020-09-28 12:40:00,156.41,156.61,156.29,156.56,35187.0,138.5834,138.7606,138.477,138.7163,35187.0
2020-09-28 12:50:00,156.58,157.09,156.58,156.95,46777.0,138.734,139.1859,138.734,139.0618,46777.0
2020-09-28 13:00:00,156.91,157.08,156.85,157.05,18672.0,139.0264,139.177,138.9732,139.1504,18672.0
2020-09-28 13:10:00,157.06,157.14,156.93,157.09,17569.0,139.1593,139.2302,139.0441,139.1859,17569.0
2020-09-28 13:20:00,157.08,157.13,156.92,157.06,26322.0,139.177,139.2213,139.0352,139.1593,26322.0
2020-09-28 13:30:00,157.06,157.31,157.06,157.31,48010.0,139.1593,139.3808,139.1593,139.3808,48010.0
2020-09-28 13:40:00,157.32,157.58,157.29,157.46,58311.0,139.3896,139.62,139.3631,139.5137,58311.0
2020-09-28 13:50:00,157.47,157.61,157.4,157.52,36885.0,139.5225,139.6466,139.4605,139.5668,36885.0
2020-09-28 14:00:00,157.53,157.55,157.08,157.09,83162.0,139.5757,139.5934,139.177,139.1859,83162.0
2020-09-28 14:10:00,157.08,157.54,157.08,157.47,39226.0,139.177,139.5846,139.177,139.5225,39226.0
2020-09-28 14:20:00,157.46,157.5,157.12,157.33,42122.0,139.5137,139.5491,139.2124,139.3985,42122.0
2020-09-28 14:30:00,157.34,157.38,157.13,157.23,26504.0,139.4074,139.4428,139.2213,139.3099,26504.0
2020-09-28 14:40:00,157.19,157.37,157.1,157.11,25686.0,139.2745,139.4339,139.1947,139.2036,25686.0
2020-09-28 14:50:00,157.13,157.16,156.76,156.76,28082.0,139.2213,139.2479,138.8935,138.8935,28082.0
2020-09-28 15:00:00,156.77,156.96,156.63,156.71,35772.0,138.9023,139.0707,138.7783,138.8492,35772.0
2020-09-28 15:10:00,156.72,157.31,156.53,156.76,112052.0,138.858,139.3808,138.6897,138.8935,112052.0
2020-09-28 15:20:00,156.8,157.07,156.63,156.97,34709.0,138.9289,139.1681,138.7783,139.0795,34709.0
2020-09-28 15:30:00,156.95,156.97,156.67,156.85,81933.0,139.0618,139.0795,138.8137,138.9732,81933.0
2020-09-28 15:40:00,156.83,157.2,156.7,156.93,99551.0,138.9555,139.2833,138.8403,139.0441,99551.0
2020-09-28 15:50:00,156.89,157.25,156.25,156.45,365991.0,139.0087,139.3276,138.4416,138.6188,365991.0
2020-09-29 09:30:00,156.8,157.28,156.28,156.76,89818.0,138.9289,139.3542,138.4682,138.8935,89818.0
2020-09-29 09:40:00,156.71,157.24,155.88,157.01,60759.0,138.8492,139.3188,138.1138,139.115,60759.0
2020-09-29 09:50:00,157.01,157.7,156.91,157.5,38517.0,139.115,139.7263,139.0264,139.5491,38517.0
2020-09-29 10:00:00,157.56,158.33,157.3,158.24,74165.0,139.6023,140.2845,139.3719,140.2048,74165.0
2020-09-29 10:10:00,158.25,158.25,157.5,157.63,40445.0,140.2136,140.2136,139.5491,139.6643,40445.0
2020-09-29 10:20:00,157.66,157.93,157.36,157.36,40238.0,139.6909,139.9301,139.4251,139.4251,40238.0
2020-09-29 10:30:00,157.36,157.56,156.74,156.74,63419.0,139.4251,139.6023,138.8757,138.8757,63419.0
2020-09-29 10:40:00,156.75,156.79,156.14,156.3,52694.0,138.8846,138.92,138.3441,138.4859,52694.0
2020-09-29 10:50:00,156.33,156.54,156.15,156.25,44480.0,138.5125,138.6985,138.353,138.4416,44480.0
2020-09-29 11:00:00,156.19,156.5,156.13,156.34,34573.0,138.3884,138.6631,138.3353,138.5213,34573.0
2020-09-29 11:10:00,156.32,156.48,155.87,156.32,36501.0,138.5036,138.6454,138.1049,138.5036,36501.0
2020-09-29 11:20:00,156.27,156.95,156.25,156.55,29455.0,138.4593,139.0618,138.4416,138.7074,29455.0
2020-09-29 11:30:00,156.53,156.81,156.5,156.69,26343.0,138.6897,138.9378,138.6631,138.8314,26343.0
2020-09-29 11:40:00,156.69,156.69,156.11,156.17,38570.0,138.8314,138.8314,138.3176,138.3707,38570.0
2020-09-29 11:50:00,156.17,156.47,156.08,156.22,29671.0,138.3707,138.6365,138.291,138.415,29671.0
2020-09-29 12:00:00,156.24,156.33,156.05,156.32,27443.0,138.4327,138.5125,138.2644,138.5036,27443.0
2020-09-29 12:10:00,156.32,156.47,156.07,156.16,56347.0,138.5036,138.6365,138.2821,138.3619,56347.0
2020-09-29 12:20:00,156.12,156.33,155.92,156.22,35475.0,138.3264,138.5125,138.1492,138.415,35475.0
2020-09-29 12:30:00,156.19,156.7,156.18,156.54,40503.0,138.3884,138.8403,138.3796,138.6985,40503.0
2020-09-29 12:40:00,156.54,156.55,156.23,156.46,47911.0,138.6985,138.7074,138.4239,138.6277,47911.0
2020-09-29 12:50:00,156.46,156.67,156.31,156.66,27324.0,138.6277,138.8137,138.4948,138.8049,27324.0
2020-09-29 13:00:00,156.68,156.88,156.58,156.81,29168.0,138.8226,138.9998,138.734,138.9378,29168.0
2020-09-29 13:10:00,156.81,157.14,156.73,157.08,36719.0,138.9378,139.2302,138.8669,139.177,36719.0
2020-09-29 13:20:00,157.07,157.76,157.06,157.69,52162.0,139.1681,139.7795,139.1593,139.7175,52162.0
2020-09-29 13:30:00,157.7,157.93,157.43,157.57,44235.0,139.7263,139.9301,139.4871,139.6112,44235.0
2020-09-29 13:40:00,157.53,157.77,157.52,157.75,23980.0,139.5757,139.7884,139.5668,139.7706,23980.0
2020-09-29 13:50:00,157.73,157.97,157.72,157.78,32758.0,139.7529,139.9656,139.7441,139.7972,32758.0
2020-09-29 14:00:00,157.81,157.88,157.55,157.69,21487.0,139.8238,139.8858,139.5934,139.7175,21487.0
2020-09-29 14:10:00,157.72,157.77,157.51,157.77,18869.0,139.7441,139.7884,139.558,139.7884,18869.0
2020-09-29 14:20:00,157.74,158.13,157.63,158.01,61405.0,139.7618,140.1073,139.6643,140.001,61405.0
2020-09-29 14:30:00,157.97,158.15,157.85,157.98,54548.0,139.9656,140.125,139.8592,139.9744,54548.0
2020-09-29 14:40:00,157.97,158.43,157.9,158.26,58366.0,139.9656,140.3731,139.9035,140.2225,58366.0
2020-09-29 14:50:00,158.24,158.34,158.08,158.17,38607.0,140.2048,140.2934,140.063,140.1428,38607.0
2020-09-29 15:00:00,158.19,158.25,158.06,158.18,33159.0,140.1605,140.2136,140.0453,140.1516,33159.0
2020-09-29 15:10:00,158.16,158.31,158.07,158.27,43032.0,140.1339,140.2668,140.0542,140.2314,43032.0
2020-09-29 15:20:00,158.26,158.26,157.6,157.68,46389.0,140.2225,140.2225,139.6377,139.7086,46389.0
2020-09-29 15:30:00,157.66,157.83,157.56,157.7,72674.0,139.6909,139.8415,139.6023,139.7263,72674.0
2020-09-29 15:40:00,157.68,157.89,157.63,157.86,57310.0,139.7086,139.8947,139.6643,139.8681,57310.0
2020-09-29 15:50:00,157.86,157.88,156.9,156.94,206881.0,139.8681,139.8858,139.0175,139.053,206881.0
2020-09-30 09:30:00,157.45,157.57,157.02,157.29,46595.0,139.5048,139.6112,139.1238,139.3631,46595.0
2020-09-30 09:40:00,157.34,157.62,157.02,157.39,33764.0,139.4074,139.6555,139.1238,139.4517,33764.0
2020-09-30 09:50:00,157.36,157.67,157.17,157.56,35745.0,139.4251,139.6998,139.2567,139.6023,35745.0
2020-09-30 10:00:00,157.58,157.88,157.43,157.78,58926.0,139.62,139.8858,139.4871,139.7972,58926.0
2020-09-30 10:10:00,157.81,157.91,157.35,157.8,53297.0,139.8238,139.9124,139.4162,139.8149,53297.0
2020-09-30 10:20:00,157.78,158.03,157.72,157.91,41666.0,139.7972,140.0187,139.7441,139.9124,41666.0
2020-09-30 10:30:00,157.92,158.0,157.71,157.76,29790.0,139.9213,139.9921,139.7352,139.7795,29790.0
2020-09-30 10:40:00,157.8,157.98,157.77,157.84,39660.0,139.8149,139.9744,139.7884,139.8504,39660.0
2020-09-30 10:50:00,157.81,157.93,157.61,157.65,31676.0,139.8238,139.9301,139.6466,139.682,31676.0
2020-09-30 11:00:00,157.64,157.88,157.46,157.84,36259.0,139.6732,139.8858,139.5137,139.8504,36259.0
2020-09-30 11:10:00,157.84,158.28,157.82,158.23,30906.0,139.8504,140.2402,139.8327,140.1959,30906.0
2020-09-30 11:20:00,158.22,158.44,158.12,158.31,21235.0,140.1871,140.382,140.0985,140.2668,21235.0
2020-09-30 11:30:00,158.35,158.42,158.13,158.36,26962.0,140.3023,140.3643,140.1073,140.3111,26962.0
2020-09-30 11:40:00,158.36,158.72,158.35,158.39,41062.0,140.3111,140.6301,140.3023,140.3377,41062.0
2020-09-30 11:50:00,158.37,158.39,157.92,158.11,37349.0,140.32,140.3377,139.9213,140.0896,37349.0
2020-09-30 12:00:00,158.14,158.73,158.12,158.73,35873.0,140.1162,140.6389,140.0985,140.6389,35873.0
2020-09-30 12:10:00,158.72,158.85,158.61,158.77,29330.0,140.6301,140.7453,140.5326,140.6744,29330.0
2020-09-30 12:20:00,158.76,159.15,158.73,158.74,62617.0,140.6655,141.0111,140.6389,140.6478,62617.0
2020-09-30 12:30:00,158.76,158.82,158.63,158.74,19417.0,140.6655,140.7187,140.5503,140.6478,19417.0
2020-09-30 12:40:00,158.71,158.75,158.58,158.61,20073.0,140.6212,140.6567,140.506,140.5326,20073.0
2020-09-30 12:50:00,158.6,158.86,158.45,158.8,30824.0,140.5238,140.7541,140.3909,140.701,30824.0
2020-09-30 13:00:00,158.82,158.85,157.97,158.06,47199.0,140.7187,140.7453,139.9656,140.0453,47199.0
2020-09-30 13:10:00,158.07,158.29,157.96,158.23,31838.0,140.0542,140.2491,139.9567,140.1959,31838.0
2020-09-30 13:20:00,158.2,158.46,158.07,158.39,22064.0,140.1693,140.3997,140.0542,140.3377,22064.0
2020-09-30 13:30:00,158.39,158.92,158.25,158.84,33392.0,140.3377,140.8073,140.2136,140.7364,33392.0
2020-09-30 13:40:00,158.87,158.89,158.6,158.63,33258.0,140.763,140.7807,140.5238,140.5503,33258.0
2020-09-30 13:50:00,158.62,158.74,158.42,158.67,20972.0,140.5415,140.6478,140.3643,140.5858,20972.0
2020-09-30 14:00:00,158.71,158.86,158.6,158.86,18941.0,140.6212,140.7541,140.5238,140.7541,18941.0
2020-09-30 14:10:00,158.85,158.9,158.25,158.27,87678.0,140.7453,140.7896,140.2136,140.2314,87678.0
2020-09-30 14:20:00,158.27,158.48,157.54,157.89,56219.0,140.2314,140.4174,139.5846,139.8947,56219.0
2020-09-30 14:30:00,157.83,157.87,157.39,157.42,25763.0,139.8415,139.877,139.4517,139.4782,25763.0
2020-09-30 14:40:00,157.43,157.6,157.1,157.18,34830.0,139.4871,139.6377,139.1947,139.2656,34830.0
2020-09-30 14:50:00,157.16,157.93,157.06,157.85,34566.0,139.2479,139.9301,139.1593,139.8592,34566.0
2020-09-30 15:00:00,157.82,158.16,157.69,158.01,23260.0,139.8327,140.1339,139.7175,140.001,23260.0
2020-09-30 15:10:00,158.06,158.06,156.71,156.86,68072.0,140.0453,140.0453,138.8492,138.9821,68072.0
2020-09-30 15:20:00,156.93,157.16,156.5,157.11,44905.0,139.0441,139.2479,138.6631,139.2036,44905.0
2020-09-30 15:30:00,157.05,157.22,156.77,157.14,35162.0,139.1504,139.301,138.9023,139.2302,35162.0
2020-09-30 15:40:00,157.12,157.84,157.06,157.83,46539.0,139.2124,139.8504,139.1593,139.8415,46539.0
2020-09-30 15:50:00,157.89,158.15,157.32,157.43,153659.0,139.8947,140.125,139.3896,139.4871,153659.0
2020-10-01 09:30:00,158.41,159.59,158.1,159.16,139695.0,140.3554,141.4009,140.0807,141.0199,139695.0
2020-10-01 09:40:00,159.25,159.57,158.66,159.04,123042.0,141.0997,141.3832,140.5769,140.9136,123042.0
2020-10-01 09:50:00,159.15,159.59,158.91,159.24,85735.0,141.0111,141.4009,140.7984,141.0908,85735.0
2020-10-01 10:00:00,158.96,159.28,158.33,158.89,123583.0,140.8427,141.1263,140.2845,140.7807,123583.0
2020-10-01 10:10:00,158.89,158.99,158.38,158.43,24229.0,140.7807,140.8693,140.3288,140.3731,24229.0
2020-10-01 10:20:00,158.41,158.62,158.18,158.5,29782.0,140.3554,140.5415,140.1516,140.4352,29782.0
2020-10-01 10:30:00,158.5,159.19,158.31,159.1,21791.0,140.4352,141.0465,140.2668,140.9668,21791.0
2020-10-01 10:40:00,159.07,159.78,159.07,159.4,79791.0,140.9402,141.5693,140.9402,141.2326,79791.0
2020-10-01 10:50:00,159.39,159.55,159.12,159.51,42758.0,141.2237,141.3655,140.9845,141.33,42758.0
2020-10-01 11:00:00,159.53,159.67,159.29,159.5,46119.0,141.3478,141.4718,141.1351,141.3212,46119.0
2020-10-01 11:10:00,159.49,160.22,159.43,159.93,80662.0,141.3123,141.9591,141.2592,141.7022,80662.0
2020-10-01 11:20:00,160.07,160.58,159.93,160.09,43417.0,141.8262,142.2781,141.7022,141.8439,43417.0
2020-10-01 11:30:00,160.12,160.46,160.05,160.33,103255.0,141.8705,142.1718,141.8085,142.0566,103255.0
2020-10-01 11:40:00,160.34,160.56,160.03,160.05,45497.0,142.0654,142.2604,141.7908,141.8085,45497.0
2020-10-01 11:50:00,160.1,160.11,159.74,159.95,37854.0,141.8528,141.8617,141.5338,141.7199,37854.0
2020-10-01 12:00:00,159.94,160.24,159.65,160.19,54753.0,141.711,141.9768,141.4541,141.9325,54753.0
2020-10-01 12:10:00,160.18,160.5,159.98,160.49,51643.0,141.9237,142.2072,141.7465,142.1983,51643.0
2020-10-01 12:20:00,160.49,160.86,160.42,160.83,88609.0,142.1983,142.5262,142.1363,142.4996,88609.0
2020-10-01 12:30:00,160.84,160.86,160.59,160.62,56069.0,142.5085,142.5262,142.2869,142.3135,56069.0
2020-10-01 12:40:00,160.65,160.89,160.38,160.38,36021.0,142.3401,142.5528,142.1009,142.1009,36021.0
2020-10-01 12:50:00,160.38,160.41,159.91,160.02,46191.0,142.1009,142.1275,141.6845,141.7819,46191.0
2020-10-01 13:00:00,160.03,160.38,159.96,160.38,49764.0,141.7908,142.1009,141.7288,142.1009,49764.0
2020-10-01 13:10:00,160.38,160.55,160.23,160.4,97919.0,142.1009,142.2515,141.968,142.1186,97919.0
2020-10-01 13:20:00,160.38,160.43,160.0,160.14,60932.0,142.1009,142.1452,141.7642,141.8882,60932.0
2020-10-01 13:30:00,160.14,160.3,160.04,160.04,26256.0,141.8882,142.03,141.7996,141.7996,26256.0
2020-10-01 13:40:00,160.03,160.12,159.95,159.99,43032.0,141.7908,141.8705,141.7199,141.7553,43032.0
2020-10-01 13:50:00,160.03,160.24,159.73,159.81,68732.0,141.7908,141.9768,141.525,141.5958,68732.0
2020-10-01 14:00:00,159.75,159.82,158.7,158.81,52364.0,141.5427,141.6047,140.6124,140.7098,52364.0
2020-10-01 14:10:00,158.77,159.08,158.57,159.0,95150.0,140.6744,140.949,140.4972,140.8782,95150.0
2020-10-01 14:20:00,159.01,159.53,158.92,159.51,55244.0,140.887,141.3478,140.8073,141.33,55244.0
2020-10-01 14:30:00,159.53,159.57,159.22,159.32,33692.0,141.3478,141.3832,141.0731,141.1617,33692.0
2020-10-01 14:40:00,159.31,159.31,158.85,159.1,82734.0,141.1528,141.1528,140.7453,140.9668,82734.0
2020-10-01 14:50:00,159.09,159.32,159.01,159.07,25148.0,140.9579,141.1617,140.887,140.9402,25148.0
2020-10-01 15:00:00,159.11,159.3,159.06,159.11,33559.0,140.9756,141.144,140.9313,140.9756,33559.0
2020-10-01 15:10:00,159.12,159.45,158.9,158.96,50296.0,140.9845,141.2769,140.7896,140.8427,50296.0
2020-10-01 15:20:00,158.98,159.0,158.61,158.63,31820.0,140.8604,140.8782,140.5326,140.5503,31820.0
2020-10-01 15:30:00,158.62,158.65,158.25,158.47,63873.0,140.5415,140.5681,140.2136,140.4086,63873.0
2020-10-01 15:40:00,158.47,158.62,158.18,158.62,84094.0,140.4086,140.5415,140.1516,140.5415,84094.0
2020-10-01 15:50:00,158.58,158.84,158.52,158.61,161389.0,140.506,140.7364,140.4529,140.5326,161389.0
2020-10-02 09:30:00,156.97,158.6,156.16,158.57,98896.0,139.0795,140.5238,138.3619,140.4972,98896.0
2020-10-02 09:40:00,158.44,158.47,157.75,158.14,25392.0,140.382,140.4086,139.7706,140.1162,25392.0
2020-10-02 09:50:00,158.16,158.41,158.01,158.39,31436.0,140.1339,140.3554,140.001,140.3377,31436.0
2020-10-02 10:00:00,158.41,159.19,158.4,158.94,32984.0,140.3554,141.0465,140.3466,140.825,32984.0
2020-10-02 10:10:00,158.99,158.99,158.11,158.31,28338.0,140.8693,140.8693,140.0896,140.2668,28338.0
2020-10-02 10:20:00,158.41,158.49,157.96,158.49,22998.0,140.3554,140.4263,139.9567,140.4263,22998.0
2020-10-02 10:30:00,158.37,158.37,157.67,157.68,20570.0,140.32,140.32,139.6998,139.7086,20570.0
2020-10-02 10:40:00,157.58,158.17,157.56,158.03,14365.0,139.62,140.1428,139.6023,140.0187,14365.0
2020-10-02 10:50:00,158.0,158.48,157.93,158.43,12597.0,139.9921,140.4174,139.9301,140.3731,12597.0
2020-10-02 11:00:00,158.38,159.03,158.29,158.91,20775.0,140.3288,140.9047,140.2491,140.7984,20775.0
2020-10-02 11:10:00,158.8,159.36,158.75,159.2,20827.0,140.701,141.1971,140.6567,141.0554,20827.0
2020-10-02 11:20:00,159.19,159.32,158.82,158.82,14605.0,141.0465,141.1617,140.7187,140.7187,14605.0
2020-10-02 11:30:00,158.82,158.92,158.52,158.52,15015.0,140.7187,140.8073,140.4529,140.4529,15015.0
2020-10-02 11:40:00,158.54,158.71,158.29,158.67,17368.0,140.4706,140.6212,140.2491,140.5858,17368.0
2020-10-02 11:50:00,158.67,158.68,158.06,158.07,19048.0,140.5858,140.5946,140.0453,140.0542,19048.0
2020-10-02 12:00:00,158.09,158.34,157.74,158.28,24424.0,140.0719,140.2934,139.7618,140.2402,24424.0
2020-10-02 12:10:00,158.25,158.88,158.25,158.88,27199.0,140.2136,140.7718,140.2136,140.7718,27199.0
2020-10-02 12:20:00,158.89,159.0,158.54,158.69,23660.0,140.7807,140.8782,140.4706,140.6035,23660.0
2020-10-02 12:30:00,158.73,159.29,158.72,159.27,27272.0,140.6389,141.1351,140.6301,141.1174,27272.0
2020-10-02 12:40:00,159.25,159.51,159.24,159.46,43847.0,141.0997,141.33,141.0908,141.2857,43847.0
2020-10-02 12:50:00,159.51,159.78,159.47,159.67,33303.0,141.33,141.5693,141.2946,141.4718,33303.0
2020-10-02 13:00:00,159.66,159.88,159.49,159.67,38778.0,141.4629,141.6579,141.3123,141.4718,38778.0
2020-10-02 13:10:00,159.67,159.91,159.6,159.84,17493.0,141.4718,141.6845,141.4098,141.6224,17493.0
2020-10-02 13:20:00,159.84,159.99,159.74,159.91,27347.0,141.6224,141.7553,141.5338,141.6845,27347.0
2020-10-02 13:30:00,159.96,159.96,159.37,159.72,14965.0,141.7288,141.7288,141.206,141.5161,14965.0
2020-10-02 13:40:00,159.72,159.72,158.71,158.84,56240.0,141.5161,141.5161,140.6212,140.7364,56240.0
2020-10-02 13:50:00,158.89,159.18,158.89,159.1,11822.0,140.7807,141.0377,140.7807,140.9668,11822.0
2020-10-02 14:00:00,159.15,159.51,159.15,159.44,13896.0,141.0111,141.33,141.0111,141.268,13896.0
2020-10-02 14:10:00,159.39,159.59,159.38,159.44,19113.0,141.2237,141.4009,141.2149,141.268,19113.0
2020-10-02 14:20:00,159.46,159.7,159.42,159.7,15875.0,141.2857,141.4984,141.2503,141.4984,15875.0
2020-10-02 14:30:00,159.68,159.89,159.6,159.63,31021.0,141.4807,141.6667,141.4098,141.4364,31021.0
2020-10-02 14:40:00,159.61,159.81,159.59,159.68,22459.0,141.4186,141.5958,141.4009,141.4807,22459.0
2020-10-02 14:50:00,159.65,159.81,159.47,159.69,35103.0,141.4541,141.5958,141.2946,141.4895,35103.0
2020-10-02 15:00:00,159.67,159.73,159.51,159.69,45410.0,141.4718,141.525,141.33,141.4895,45410.0
2020-10-02 15:10:00,159.69,159.97,159.36,159.67,39029.0,141.4895,141.7376,141.1971,141.4718,39029.0
2020-10-02 15:20:00,159.65,159.9,159.58,159.77,18034.0,141.4541,141.6756,141.3921,141.5604,18034.0
2020-10-02 15:30:00,159.74,159.82,159.52,159.63,27196.0,141.5338,141.6047,141.3389,141.4364,27196.0
2020-10-02 15:40:00,159.7,159.7,159.24,159.4,45688.0,141.4984,141.4984,141.0908,141.2326,45688.0
2020-10-02 15:50:00,159.46,159.46,158.85,159.01,200186.0,141.2857,141.2857,140.7453,140.887,200186.0
2020-10-05 09:30:00,159.99,161.47,159.99,160.75,88326.0,141.7553,143.0667,141.7553,142.4287,88326.0
2020-10-05 09:40:00,160.71,161.4,160.44,161.32,48565.0,142.3933,143.0046,142.154,142.9337,48565.0
2020-10-05 09:50:00,161.33,161.67,161.03,161.63,52557.0,142.9426,143.2439,142.6768,143.2084,52557.0
2020-10-05 10:00:00,161.66,162.04,161.57,161.62,71189.0,143.235,143.5717,143.1553,143.1996,71189.0
2020-10-05 10:10:00,161.61,161.74,161.33,161.73,37571.0,143.1907,143.3059,142.9426,143.297,37571.0
2020-10-05 10:20:00,161.74,161.96,161.54,161.71,44317.0,143.3059,143.5008,143.1287,143.2793,44317.0
2020-10-05 10:30:00,161.74,161.78,161.33,161.4,21755.0,143.3059,143.3413,142.9426,143.0046,21755.0
2020-10-05 10:40:00,161.42,161.69,161.17,161.23,31474.0,143.0224,143.2616,142.8008,142.854,31474.0
2020-10-05 10:50:00,161.26,161.4,161.04,161.06,25369.0,142.8806,143.0046,142.6857,142.7034,25369.0
2020-10-05 11:00:00,161.11,161.65,161.0,161.58,43173.0,142.7477,143.2261,142.6502,143.1641,43173.0
2020-10-05 11:10:00,161.64,162.31,161.64,162.23,50458.0,143.2173,143.8109,143.2173,143.74,50458.0
2020-10-05 11:20:00,162.25,162.26,161.84,162.03,38285.0,143.7578,143.7666,143.3945,143.5628,38285.0
2020-10-05 11:30:00,162.05,162.05,161.53,161.53,20135.0,143.5805,143.5805,143.1198,143.1198,20135.0
2020-10-05 11:40:00,161.6,161.83,161.54,161.58,25912.0,143.1818,143.3856,143.1287,143.1641,25912.0
2020-10-05 11:50:00,161.55,161.83,161.55,161.66,27933.0,143.1375,143.3856,143.1375,143.235,27933.0
2020-10-05 12:00:00,161.64,161.71,161.36,161.41,48500.0,143.2173,143.2793,142.9692,143.0135,48500.0
2020-10-05 12:10:00,161.41,161.55,161.14,161.22,38773.0,143.0135,143.1375,142.7743,142.8451,38773.0
2020-10-05 12:20:00,161.26,161.27,160.85,160.85,16532.0,142.8806,142.8894,142.5173,142.5173,16532.0
2020-10-05 12:30:00,160.87,160.94,160.73,160.74,27533.0,142.535,142.5971,142.411,142.4199,27533.0
2020-10-05 12:40:00,160.74,160.88,160.69,160.73,18800.0,142.4199,142.5439,142.3756,142.411,18800.0
2020-10-05 12:50:00,160.74,160.95,160.7,160.93,17065.0,142.4199,142.6059,142.3844,142.5882,17065.0
2020-10-05 13:00:00,160.95,160.98,160.79,160.84,20243.0,142.6059,142.6325,142.4642,142.5085,20243.0
2020-10-05 13:10:00,160.81,160.91,160.76,160.86,19164.0,142.4819,142.5705,142.4376,142.5262,19164.0
2020-10-05 13:20:00,160.87,160.94,160.8,160.91,16117.0,142.535,142.5971,142.473,142.5705,16117.0
2020-10-05 13:30:00,160.89,161.4,160.88,161.35,47711.0,142.5528,143.0046,142.5439,142.9603,47711.0
2020-10-05 13:40:00,161.34,161.36,160.83,160.94,16860.0,142.9515,142.9692,142.4996,142.5971,16860.0
2020-10-05 13:50:00,160.96,160.99,160.68,160.74,14466.0,142.6148,142.6414,142.3667,142.4199,14466.0
2020-10-05 14:00:00,160.7,160.97,160.58,160.94,47588.0,142.3844,142.6236,142.2781,142.5971,47588.0
2020-10-05 14:10:00,160.95,161.2,160.89,161.05,29775.0,142.6059,142.8274,142.5528,142.6945,29775.0
2020-10-05 14:20:00,161.05,161.26,161.01,161.17,26271.0,142.6945,142.8806,142.6591,142.8008,26271.0
2020-10-05 14:30:00,161.18,161.39,161.08,161.09,43839.0,142.8097,142.9958,142.7211,142.73,43839.0
2020-10-05 14:40:00,161.08,161.17,160.87,160.88,16935.0,142.7211,142.8008,142.535,142.5439,16935.0
2020-10-05 14:50:00,160.93,161.18,160.88,161.14,34523.0,142.5882,142.8097,142.5439,142.7743,34523.0
2020-10-05 15:00:00,161.17,161.46,161.02,161.28,42867.0,142.8008,143.0578,142.6679,142.8983,42867.0
2020-10-05 15:10:00,161.3,161.5,161.17,161.19,43707.0,142.916,143.0932,142.8008,142.8186,43707.0
2020-10-05 15:20:00,161.22,161.55,161.21,161.47,27436.0,142.8451,143.1375,142.8363,143.0667,27436.0
2020-10-05 15:30:00,161.44,161.45,161.26,161.31,31654.0,143.0401,143.0489,142.8806,142.9249,31654.0
2020-10-05 15:40:00,161.34,161.37,161.2,161.36,52520.0,142.9515,142.9781,142.8274,142.9692,52520.0
2020-10-05 15:50:00,161.43,161.59,161.3,161.44,152229.0,143.0312,143.173,142.916,143.0401,152229.0
2020-10-06 09:30:00,161.47,161.86,161.04,161.18,75920.0,143.0667,143.4122,142.6857,142.8097,75920.0
2020-10-06 09:40:00,161.23,161.98,161.23,161.45,73653.0,142.854,143.5185,142.854,143.0489,73653.0
2020-10-06 09:50:00,161.4,161.86,161.39,161.65,42981.0,143.0046,143.4122,142.9958,143.2261,42981.0
2020-10-06 10:00:00,161.6,161.71,161.14,161.42,43730.0,143.1818,143.2793,142.7743,143.0224,43730.0
2020-10-06 10:10:00,161.42,161.59,161.23,161.52,42830.0,143.0224,143.173,142.854,143.111,42830.0
2020-10-06 10:20:00,161.51,161.56,160.96,160.97,40909.0,143.1021,143.1464,142.6148,142.6236,40909.0
2020-10-06 10:30:00,160.94,161.11,160.44,160.55,61144.0,142.5971,142.7477,142.154,142.2515,61144.0
2020-10-06 10:40:00,160.55,160.59,159.86,160.07,50237.0,142.2515,142.2869,141.6402,141.8262,50237.0
2020-10-06 10:50:00,160.04,160.31,160.0,160.13,31191.0,141.7996,142.0389,141.7642,141.8794,31191.0
2020-10-06 11:00:00,160.09,160.54,160.08,160.18,33863.0,141.8439,142.2426,141.8351,141.9237,33863.0
2020-10-06 11:10:00,160.2,160.69,160.16,160.69,36897.0,141.9414,142.3756,141.906,142.3756,36897.0
2020-10-06 11:20:00,160.67,160.89,160.5,160.86,30315.0,142.3578,142.5528,142.2072,142.5262,30315.0
2020-10-06 11:30:00,160.87,160.96,160.66,160.78,30217.0,142.535,142.6148,142.349,142.4553,30217.0
2020-10-06 11:40:00,160.75,160.86,160.45,160.49,32788.0,142.4287,142.5262,142.1629,142.1983,32788.0
2020-10-06 11:50:00,160.49,160.57,160.28,160.56,22963.0,142.1983,142.2692,142.0123,142.2604,22963.0
2020-10-06 12:00:00,160.52,160.99,160.5,160.96,19955.0,142.2249,142.6414,142.2072,142.6148,19955.0
2020-10-06 12:10:00,160.96,161.06,160.91,161.05,18540.0,142.6148,142.7034,142.5705,142.6945,18540.0
2020-10-06 12:20:00,161.09,161.24,161.04,161.11,17696.0,142.73,142.8629,142.6857,142.7477,17696.0
2020-10-06 12:30:00,161.1,161.1,160.92,161.02,13042.0,142.7388,142.7388,142.5793,142.6679,13042.0
2020-10-06 12:40:00,161.04,161.33,161.04,161.27,28108.0,142.6857,142.9426,142.6857,142.8894,28108.0
2020-10-06 12:50:00,161.27,161.46,161.2,161.2,21582.0,142.8894,143.0578,142.8274,142.8274,21582.0
2020-10-06 13:00:00,161.22,161.25,161.05,161.24,20759.0,142.8451,142.8717,142.6945,142.8629,20759.0
2020-10-06 13:10:00,161.23,161.27,161.04,161.12,17620.0,142.854,142.8894,142.6857,142.7565,17620.0
2020-10-06 13:20:00,161.11,161.22,160.93,160.96,16693.0,142.7477,142.8451,142.5882,142.6148,16693.0
2020-10-06 13:30:00,160.98,161.04,160.87,161.01,18526.0,142.6325,142.6857,142.535,142.6591,18526.0
2020-10-06 13:40:00,160.99,161.25,160.96,161.03,28713.0,142.6414,142.8717,142.6148,142.6768,28713.0
2020-10-06 13:50:00,161.05,161.12,160.92,160.95,20581.0,142.6945,142.7565,142.5793,142.6059,20581.0
2020-10-06 14:00:00,160.95,161.05,160.87,161.02,36957.0,142.6059,142.6945,142.535,142.6679,36957.0
2020-10-06 14:10:00,161.04,161.17,160.95,161.15,30692.0,142.6857,142.8008,142.6059,142.7831,30692.0
2020-10-06 14:20:00,161.16,161.39,161.14,161.17,27623.0,142.792,142.9958,142.7743,142.8008,27623.0
2020-10-06 14:30:00,161.16,161.26,161.01,161.17,29056.0,142.792,142.8806,142.6591,142.8008,29056.0
2020-10-06 14:40:00,161.17,161.4,160.67,160.76,38073.0,142.8008,143.0046,142.3578,142.4376,38073.0
2020-10-06 14:50:00,160.71,160.71,157.77,158.6,234390.0,142.3933,142.3933,139.7884,140.5238,234390.0
2020-10-06 15:00:00,158.56,158.61,157.61,158.06,70645.0,140.4883,140.5326,139.6466,140.0453,70645.0
2020-10-06 15:10:00,157.99,158.58,157.87,158.05,60800.0,139.9833,140.506,139.877,140.0364,60800.0
2020-10-06 15:20:00,158.05,158.22,157.83,158.11,60524.0,140.0364,140.1871,139.8415,140.0896,60524.0
2020-10-06 15:30:00,158.07,158.76,157.98,158.48,66512.0,140.0542,140.6655,139.9744,140.4174,66512.0
2020-10-06 15:40:00,158.5,158.55,157.9,158.2,88035.0,140.4352,140.4795,139.9035,140.1693,88035.0
2020-10-06 15:50:00,158.16,158.75,157.92,158.3,205405.0,140.1339,140.6567,139.9213,140.2579,205405.0
2020-10-07 09:30:00,160.06,161.6,160.0,161.25,126254.0,141.8174,143.1818,141.7642,142.8717,126254.0
2020-10-07 09:40:00,161.12,161.53,160.7,160.78,30620.0,142.7565,143.1198,142.3844,142.4553,30620.0
2020-10-07 09:50:00,160.76,161.27,160.32,160.98,41073.0,142.4376,142.8894,142.0477,142.6325,41073.0
2020-10-07 10:00:00,160.98,161.09,160.09,160.09,69688.0,142.6325,142.73,141.8439,141.8439,69688.0
2020-10-07 10:10:00,160.16,160.6,159.61,160.6,56405.0,141.906,142.2958,141.4186,142.2958,56405.0
2020-10-07 10:20:00,160.76,161.05,160.46,161.05,32500.0,142.4376,142.6945,142.1718,142.6945,32500.0
2020-10-07 10:30:00,160.97,161.31,160.89,161.03,27762.0,142.6236,142.9249,142.5528,142.6768,27762.0
2020-10-07 10:40:00,161.04,161.51,160.86,161.44,30501.0,142.6857,143.1021,142.5262,143.0401,30501.0
2020-10-07 10:50:00,161.44,161.55,161.06,161.19,33404.0,143.0401,143.1375,142.7034,142.8186,33404.0
2020-10-07 11:00:00,161.2,161.44,161.1,161.1,25059.0,142.8274,143.0401,142.7388,142.7388,25059.0
2020-10-07 11:10:00,161.11,161.25,160.97,160.99,22554.0,142.7477,142.8717,142.6236,142.6414,22554.0
2020-10-07 11:20:00,161.0,161.24,160.74,161.2,20563.0,142.6502,142.8629,142.4199,142.8274,20563.0
2020-10-07 11:30:00,161.23,161.42,161.16,161.22,27958.0,142.854,143.0224,142.792,142.8451,27958.0
2020-10-07 11:40:00,161.23,161.36,160.92,160.96,25486.0,142.854,142.9692,142.5793,142.6148,25486.0
2020-10-07 11:50:00,160.94,161.01,160.24,160.24,47435.0,142.5971,142.6591,141.9768,141.9768,47435.0
2020-10-07 12:00:00,160.22,160.74,160.1,160.11,48802.0,141.9591,142.4199,141.8528,141.8617,48802.0
2020-10-07 12:10:00,160.11,160.51,160.09,160.48,26020.0,141.8617,142.2161,141.8439,142.1895,26020.0
2020-10-07 12:20:00,160.49,160.5,160.0,160.45,21071.0,142.1983,142.2072,141.7642,142.1629,21071.0
2020-10-07 12:30:00,160.4,160.63,160.35,160.53,17613.0,142.1186,142.3224,142.0743,142.2338,17613.0
2020-10-07 12:40:00,160.47,160.66,160.36,160.57,19844.0,142.1806,142.349,142.0832,142.2692,19844.0
2020-10-07 12:50:00,160.55,160.65,160.44,160.57,24586.0,142.2515,142.3401,142.154,142.2692,24586.0
2020-10-07 13:00:00,160.61,160.8,160.56,160.56,11157.0,142.3047,142.473,142.2604,142.2604,11157.0
2020-10-07 13:10:00,160.56,160.72,160.51,160.72,11712.0,142.2604,142.4021,142.2161,142.4021,11712.0
2020-10-07 13:20:00,160.71,160.77,160.57,160.64,17467.0,142.3933,142.4464,142.2692,142.3313,17467.0
2020-10-07 13:30:00,160.66,160.95,160.65,160.89,22208.0,142.349,142.6059,142.3401,142.5528,22208.0
2020-10-07 13:40:00,160.87,160.98,160.65,160.98,27942.0,142.535,142.6325,142.3401,142.6325,27942.0
2020-10-07 13:50:00,160.99,161.2,160.84,160.86,25965.0,142.6414,142.8274,142.5085,142.5262,25965.0
2020-10-07 14:00:00,160.88,161.1,160.85,161.04,20825.0,142.5439,142.7388,142.5173,142.6857,20825.0
2020-10-07 14:10:00,161.04,161.09,160.87,161.05,33216.0,142.6857,142.73,142.535,142.6945,33216.0
2020-10-07 14:20:00,160.99,161.17,160.93,161.16,29060.0,142.6414,142.8008,142.5882,142.792,29060.0
2020-10-07 14:30:00,161.15,161.23,161.12,161.2,19777.0,142.7831,142.854,142.7565,142.8274,19777.0
2020-10-07 14:40:00,161.2,161.3,161.0,161.22,22716.0,142.8274,142.916,142.6502,142.8451,22716.0
2020-10-07 14:50:00,161.22,161.37,161.14,161.29,30389.0,142.8451,142.9781,142.7743,142.9072,30389.0
2020-10-07 15:00:00,161.27,161.51,161.16,161.51,50519.0,142.8894,143.1021,142.792,143.1021,50519.0
2020-10-07 15:10:00,161.47,161.61,161.36,161.45,52575.0,143.0667,143.1907,142.9692,143.0489,52575.0
2020-10-07 15:20:00,161.43,161.52,161.29,161.42,34057.0,143.0312,143.111,142.9072,143.0224,34057.0
2020-10-07 15:30:00,161.42,161.43,160.82,160.88,60194.0,143.0224,143.0312,142.4907,142.5439,60194.0
2020-10-07 15:40:00,160.88,160.94,160.6,160.68,65656.0,142.5439,142.5971,142.2958,142.3667,65656.0
2020-10-07 15:50:00,160.69,160.85,160.36,160.47,234808.0,142.3756,142.5173,142.0832,142.1806,234808.0
2020-10-08 09:30:00,162.6,163.14,161.99,162.59,95895.0,144.0679,144.5463,143.5274,144.059,95895.0
2020-10-08 09:40:00,162.68,163.28,162.58,162.68,92830.0,144.1387,144.6704,144.0501,144.1387,92830.0
2020-10-08 09:50:00,162.74,163.19,162.65,162.98,78471.0,144.1919,144.5906,144.1122,144.4046,78471.0
2020-10-08 10:00:00,163.14,163.32,162.18,162.23,35516.0,144.5463,144.7058,143.6957,143.74,35516.0
2020-10-08 10:10:00,162.19,162.63,162.09,162.53,32006.0,143.7046,144.0944,143.616,144.0058,32006.0
2020-10-08 10:20:00,162.48,162.58,161.85,161.93,23188.0,143.9615,144.0501,143.4033,143.4742,23188.0
2020-10-08 10:30:00,161.94,162.36,161.83,161.84,23088.0,143.4831,143.8552,143.3856,143.3945,23088.0
2020-10-08 10:40:00,161.88,162.08,161.84,162.08,18247.0,143.4299,143.6071,143.3945,143.6071,18247.0
2020-10-08 10:50:00,162.08,162.44,162.0,162.04,40885.0,143.6071,143.9261,143.5362,143.5717,40885.0
2020-10-08 11:00:00,162.08,162.33,162.06,162.31,19621.0,143.6071,143.8286,143.5894,143.8109,19621.0
2020-10-08 11:10:00,162.27,162.39,162.13,162.13,22197.0,143.7755,143.8818,143.6514,143.6514,22197.0
2020-10-08 11:20:00,162.13,162.23,161.82,162.06,30808.0,143.6514,143.74,143.3768,143.5894,30808.0
2020-10-08 11:30:00,162.03,162.09,161.61,161.99,58155.0,143.5628,143.616,143.1907,143.5274,58155.0
2020-10-08 11:40:00,162.03,162.04,161.43,161.54,32470.0,143.5628,143.5717,143.0312,143.1287,32470.0
2020-10-08 11:50:00,161.53,161.7,161.43,161.45,15026.0,143.1198,143.2704,143.0312,143.0489,15026.0
2020-10-08 12:00:00,161.47,161.75,161.39,161.64,24793.0,143.0667,143.3147,142.9958,143.2173,24793.0
2020-10-08 12:10:00,161.62,161.71,161.53,161.53,15357.0,143.1996,143.2793,143.1198,143.1198,15357.0
2020-10-08 12:20:00,161.55,161.84,161.52,161.74,28030.0,143.1375,143.3945,143.111,143.3059,28030.0
2020-10-08 12:30:00,161.75,161.89,161.72,161.87,21891.0,143.3147,143.4388,143.2882,143.4211,21891.0
2020-10-08 12:40:00,161.86,162.08,161.8,161.86,43735.0,143.4122,143.6071,143.359,143.4122,43735.0
2020-10-08 12:50:00,161.86,162.03,161.77,161.98,24059.0,143.4122,143.5628,143.3325,143.5185,24059.0
2020-10-08 13:00:00,162.0,162.17,161.92,162.17,19712.0,143.5362,143.6869,143.4654,143.6869,19712.0
2020-10-08 13:10:00,162.18,162.26,162.03,162.17,22192.0,143.6957,143.7666,143.5628,143.6869,22192.0
2020-10-08 13:20:00,162.16,162.21,162.0,162.09,19571.0,143.678,143.7223,143.5362,143.616,19571.0
2020-10-08 13:30:00,162.09,162.2,162.02,162.08,21636.0,143.616,143.7135,143.554,143.6071,21636.0
2020-10-08 13:40:00,162.09,162.09,161.76,161.94,25671.0,143.616,143.616,143.3236,143.4831,25671.0
2020-10-08 13:50:00,161.96,162.15,161.95,162.01,14328.0,143.5008,143.6692,143.4919,143.5451,14328.0
2020-10-08 14:00:00,162.0,162.18,161.88,162.14,27092.0,143.5362,143.6957,143.4299,143.6603,27092.0
2020-10-08 14:10:00,162.17,162.24,162.03,162.09,21258.0,143.6869,143.7489,143.5628,143.616,21258.0
2020-10-08 14:20:00,162.1,162.24,162.08,162.2,28743.0,143.6248,143.7489,143.6071,143.7135,28743.0
2020-10-08 14:30:00,162.21,162.36,162.12,162.29,30203.0,143.7223,143.8552,143.6426,143.7932,30203.0
2020-10-08 14:40:00,162.25,162.36,162.16,162.22,20792.0,143.7578,143.8552,143.678,143.7312,20792.0
2020-10-08 14:50:00,162.19,162.23,162.07,162.15,23111.0,143.7046,143.74,143.5983,143.6692,23111.0
2020-10-08 15:00:00,162.13,162.17,161.93,162.07,26247.0,143.6514,143.6869,143.4742,143.5983,26247.0
2020-10-08 15:10:00,162.05,162.16,161.78,161.93,39612.0,143.5805,143.678,143.3413,143.4742,39612.0
2020-10-08 15:20:00,161.93,162.07,161.87,161.95,31967.0,143.4742,143.5983,143.4211,143.4919,31967.0
2020-10-08 15:30:00,161.96,162.12,161.94,161.95,36224.0,143.5008,143.6426,143.4831,143.4919,36224.0
2020-10-08 15:40:00,161.95,162.13,161.93,162.08,66020.0,143.4919,143.6514,143.4742,143.6071,66020.0
2020-10-08 15:50:00,162.06,162.23,161.78,161.86,139645.0,143.5894,143.74,143.3413,143.4122,139645.0
2020-10-09 09:30:00,162.2,163.51,162.1,163.03,91084.0,143.7135,144.8741,143.6248,144.4489,91084.0
2020-10-09 09:40:00,162.99,163.11,162.65,162.86,29637.0,144.4134,144.5197,144.1122,144.2982,29637.0
2020-10-09 09:50:00,162.88,163.54,162.73,162.94,41972.0,144.3159,144.9007,144.183,144.3691,41972.0
2020-10-09 10:00:00,162.96,163.6,162.66,163.49,47395.0,144.3868,144.9539,144.121,144.8564,47395.0
2020-10-09 10:10:00,163.52,164.24,163.29,164.21,115157.0,144.883,145.5209,144.6792,145.4944,115157.0
2020-10-09 10:20:00,164.17,164.28,163.8,163.97,53209.0,145.4589,145.5564,145.1311,145.2817,53209.0
2020-10-09 10:30:00,163.96,164.31,163.95,164.18,41795.0,145.2729,145.583,145.264,145.4678,41795.0
2020-10-09 10:40:00,164.18,164.18,163.57,163.57,44318.0,145.4678,145.4678,144.9273,144.9273,44318.0
2020-10-09 10:50:00,163.58,164.16,163.58,163.85,41630.0,144.9362,145.4501,144.9362,145.1754,41630.0
2020-10-09 11:00:00,163.86,164.03,163.55,163.57,37607.0,145.1843,145.3349,144.9096,144.9273,37607.0
2020-10-09 11:10:00,163.55,163.73,163.31,163.43,27104.0,144.9096,145.0691,144.6969,144.8033,27104.0
2020-10-09 11:20:00,163.44,163.56,163.31,163.47,18453.0,144.8121,144.9184,144.6969,144.8387,18453.0
2020-10-09 11:30:00,163.43,163.66,163.37,163.53,31504.0,144.8033,145.0071,144.7501,144.8919,31504.0
2020-10-09 11:40:00,163.49,163.82,163.4,163.75,38960.0,144.8564,145.1488,144.7767,145.0868,38960.0
2020-10-09 11:50:00,163.75,163.95,163.56,163.84,39853.0,145.0868,145.264,144.9184,145.1665,39853.0
2020-10-09 12:00:00,163.83,164.06,163.79,163.99,48956.0,145.1577,145.3615,145.1222,145.2994,48956.0
2020-10-09 12:10:00,164.0,164.07,163.83,163.98,21097.0,145.3083,145.3703,145.1577,145.2906,21097.0
2020-10-09 12:20:00,163.97,164.05,163.78,163.85,24729.0,145.2817,145.3526,145.1134,145.1754,24729.0
2020-10-09 12:30:00,163.85,164.39,163.85,164.29,35534.0,145.1754,145.6538,145.1754,145.5652,35534.0
2020-10-09 12:40:00,164.25,164.75,164.2,164.67,118910.0,145.5298,145.9728,145.4855,145.9019,118910.0
2020-10-09 12:50:00,164.7,164.7,164.37,164.4,18465.0,145.9285,145.9285,145.6361,145.6627,18465.0
2020-10-09 13:00:00,164.38,164.68,164.28,164.64,23518.0,145.645,145.9108,145.5564,145.8754,23518.0
2020-10-09 13:10:00,164.66,164.81,164.5,164.5,31211.0,145.8931,146.026,145.7513,145.7513,31211.0
2020-10-09 13:20:00,164.51,164.55,164.26,164.45,26200.0,145.7602,145.7956,145.5387,145.707,26200.0
2020-10-09 13:30:00,164.48,164.66,164.46,164.55,19387.0,145.7336,145.8931,145.7159,145.7956,19387.0
2020-10-09 13:40:00,164.56,164.57,164.3,164.34,19888.0,145.8045,145.8133,145.5741,145.6095,19888.0
2020-10-09 13:50:00,164.37,164.48,164.32,164.44,13559.0,145.6361,145.7336,145.5918,145.6982,13559.0
2020-10-09 14:00:00,164.4,164.49,164.28,164.3,31057.0,145.6627,145.7425,145.5564,145.5741,31057.0
2020-10-09 14:10:00,164.31,164.36,164.18,164.2,24820.0,145.583,145.6273,145.4678,145.4855,24820.0
2020-10-09 14:20:00,164.22,164.34,164.15,164.25,40453.0,145.5032,145.6095,145.4412,145.5298,40453.0
2020-10-09 14:30:00,164.25,164.27,163.9,164.06,45834.0,145.5298,145.5475,145.2197,145.3615,45834.0
2020-10-09 14:40:00,164.01,164.21,164.0,164.04,25494.0,145.3172,145.4944,145.3083,145.3437,25494.0
2020-10-09 14:50:00,164.02,164.1,163.9,163.91,27594.0,145.326,145.3969,145.2197,145.2286,27594.0
2020-10-09 15:00:00,163.91,163.98,163.58,163.58,51153.0,145.2286,145.2906,144.9362,144.9362,51153.0
2020-10-09 15:10:00,163.55,163.74,163.53,163.7,43055.0,144.9096,145.0779,144.8919,145.0425,43055.0
2020-10-09 15:20:00,163.71,163.81,163.69,163.73,54947.0,145.0514,145.14,145.0336,145.0691,54947.0
2020-10-09 15:30:00,163.74,163.77,163.37,163.48,52704.0,145.0779,145.1045,144.7501,144.8476,52704.0
2020-10-09 15:40:00,163.48,163.78,163.48,163.57,63705.0,144.8476,145.1134,144.8476,144.9273,63705.0
2020-10-09 15:50:00,163.6,163.81,163.49,163.72,158804.0,144.9539,145.14,144.8564,145.0602,158804.0
2020-10-12 09:30:00,164.3,164.69,163.66,164.34,170859.0,145.5741,145.9197,145.0071,145.6095,170859.0
2020-10-12 09:40:00,164.38,164.55,163.91,164.13,65296.0,145.645,145.7956,145.2286,145.4235,65296.0
2020-10-12 09:50:00,164.21,164.48,163.86,164.22,37923.0,145.4944,145.7336,145.1843,145.5032,37923.0
2020-10-12 10:00:00,164.21,164.6,164.12,164.12,31695.0,145.4944,145.8399,145.4146,145.4146,31695.0
2020-10-12 10:10:00,164.17,164.51,164.04,164.47,33897.0,145.4589,145.7602,145.3437,145.7247,33897.0
2020-10-12 10:20:00,164.46,164.46,164.04,164.16,20494.0,145.7159,145.7159,145.3437,145.4501,20494.0
2020-10-12 10:30:00,164.11,164.15,163.71,163.82,29657.0,145.4058,145.4412,145.0514,145.1488,29657.0
2020-10-12 10:40:00,163.77,163.93,163.62,163.85,26229.0,145.1045,145.2463,144.9716,145.1754,26229.0
2020-10-12 10:50:00,163.87,164.25,163.83,164.11,45313.0,145.1931,145.5298,145.1577,145.4058,45313.0
2020-10-12 11:00:00,164.13,164.5,164.05,164.46,26672.0,145.4235,145.7513,145.3526,145.7159,26672.0
2020-10-12 11:10:00,164.49,164.5,164.31,164.4,20801.0,145.7425,145.7513,145.583,145.6627,20801.0
2020-10-12 11:20:00,164.43,164.75,164.41,164.54,57565.0,145.6893,145.9728,145.6716,145.7868,57565.0
2020-10-12 11:30:00,164.51,164.88,164.51,164.79,26604.0,145.7602,146.088,145.7602,146.0083,26604.0
2020-10-12 11:40:00,164.79,164.85,164.53,164.53,18217.0,146.0083,146.0614,145.7779,145.7779,18217.0
2020-10-12 11:50:00,164.58,164.77,164.55,164.68,10405.0,145.8222,145.9905,145.7956,145.9108,10405.0
2020-10-12 12:00:00,164.66,164.74,164.52,164.62,9897.0,145.8931,145.964,145.769,145.8576,9897.0
2020-10-12 12:10:00,164.65,164.79,164.59,164.72,15906.0,145.8842,146.0083,145.8311,145.9462,15906.0
2020-10-12 12:20:00,164.76,164.91,164.75,164.83,14515.0,145.9817,146.1146,145.9728,146.0437,14515.0
2020-10-12 12:30:00,164.77,164.98,164.77,164.9,14739.0,145.9905,146.1766,145.9905,146.1057,14739.0
2020-10-12 12:40:00,164.97,164.99,164.72,164.81,17861.0,146.1677,146.1855,145.9462,146.026,17861.0
2020-10-12 12:50:00,164.83,164.87,164.65,164.71,16907.0,146.0437,146.0791,145.8842,145.9374,16907.0
2020-10-12 13:00:00,164.73,164.73,164.55,164.67,15757.0,145.9551,145.9551,145.7956,145.9019,15757.0
2020-10-12 13:10:00,164.66,165.1,164.65,165.02,28985.0,145.8931,146.2829,145.8842,146.212,28985.0
2020-10-12 13:20:00,164.97,165.17,164.93,165.12,24447.0,146.1677,146.3449,146.1323,146.3006,24447.0
2020-10-12 13:30:00,165.13,165.17,164.79,165.03,25181.0,146.3095,146.3449,146.0083,146.2209,25181.0
2020-10-12 13:40:00,165.06,165.06,164.62,164.78,14817.0,146.2475,146.2475,145.8576,145.9994,14817.0
2020-10-12 13:50:00,164.84,164.85,164.66,164.79,10157.0,146.0526,146.0614,145.8931,146.0083,10157.0
2020-10-12 14:00:00,164.83,164.98,164.8,164.91,12787.0,146.0437,146.1766,146.0171,146.1146,12787.0
2020-10-12 14:10:00,164.88,164.97,164.8,164.87,27312.0,146.088,146.1677,146.0171,146.0791,27312.0
2020-10-12 14:20:00,164.86,165.11,164.79,164.89,40612.0,146.0703,146.2918,146.0083,146.0969,40612.0
2020-10-12 14:30:00,164.87,165.18,164.75,165.12,34394.0,146.0791,146.3538,145.9728,146.3006,34394.0
2020-10-12 14:40:00,165.16,165.49,165.09,165.45,34450.0,146.3361,146.6285,146.2741,146.593,34450.0
2020-10-12 14:50:00,165.43,165.44,165.11,165.21,65140.0,146.5753,146.5842,146.2918,146.3804,65140.0
2020-10-12 15:00:00,165.16,165.18,164.74,164.75,53723.0,146.3361,146.3538,145.964,145.9728,53723.0
2020-10-12 15:10:00,164.79,164.82,164.34,164.52,69192.0,146.0083,146.0348,145.6095,145.769,69192.0
2020-10-12 15:20:00,164.51,164.63,164.23,164.25,67460.0,145.7602,145.8665,145.5121,145.5298,67460.0
2020-10-12 15:30:00,164.22,164.48,164.18,164.23,39539.0,145.5032,145.7336,145.4678,145.5121,39539.0
2020-10-12 15:40:00,164.23,164.65,164.23,164.48,66345.0,145.5121,145.8842,145.5121,145.7336,66345.0
2020-10-12 15:50:00,164.43,164.61,164.34,164.52,114287.0,145.6893,145.8488,145.6095,145.769,114287.0
2020-10-13 09:30:00,164.57,165.31,164.15,165.08,101486.0,145.8133,146.469,145.4412,146.2652,101486.0
2020-10-13 09:40:00,165.11,165.63,164.6,164.66,58941.0,146.2918,146.7525,145.8399,145.8931,58941.0
2020-10-13 09:50:00,164.67,165.34,164.53,165.11,44768.0,145.9019,146.4956,145.7779,146.2918,44768.0
2020-10-13 10:00:00,165.14,165.64,165.0,165.0,33822.0,146.3184,146.7614,146.1943,146.1943,33822.0
2020-10-13 10:10:00,164.99,165.13,164.67,164.96,30878.0,146.1855,146.3095,145.9019,146.1589,30878.0
2020-10-13 10:20:00,165.0,165.55,164.98,165.39,32418.0,146.1943,146.6816,146.1766,146.5399,32418.0
2020-10-13 10:30:00,165.34,165.52,165.14,165.44,23692.0,146.4956,146.6551,146.3184,146.5842,23692.0
2020-10-13 10:40:00,165.47,165.57,165.36,165.49,31207.0,146.6108,146.6994,146.5133,146.6285,31207.0
2020-10-13 10:50:00,165.46,166.18,165.42,166.14,42180.0,146.6019,147.2398,146.5665,147.2044,42180.0
2020-10-13 11:00:00,166.19,166.48,166.13,166.44,44160.0,147.2487,147.5056,147.1955,147.4702,44160.0
2020-10-13 11:10:00,166.47,166.68,166.26,166.26,37412.0,147.4968,147.6828,147.3107,147.3107,37412.0
2020-10-13 11:20:00,166.31,166.45,165.93,165.98,25691.0,147.355,147.4791,147.0183,147.0626,25691.0
2020-10-13 11:30:00,165.99,166.08,165.81,165.84,26900.0,147.0715,147.1512,146.912,146.9386,26900.0
2020-10-13 11:40:00,165.84,165.93,165.5,165.68,24845.0,146.9386,147.0183,146.6373,146.7968,24845.0
2020-10-13 11:50:00,165.71,165.88,165.7,165.81,17510.0,146.8234,146.974,146.8145,146.912,17510.0
2020-10-13 12:00:00,165.85,166.03,165.76,165.96,20263.0,146.9474,147.1069,146.8677,147.0449,20263.0
2020-10-13 12:10:00,165.97,166.14,165.77,166.1,23306.0,147.0538,147.2044,146.8766,147.169,23306.0
2020-10-13 12:20:00,166.1,166.19,165.95,166.01,13844.0,147.169,147.2487,147.0361,147.0892,13844.0
2020-10-13 12:30:00,166.01,166.11,165.68,165.71,18665.0,147.0892,147.1778,146.7968,146.8234,18665.0
2020-10-13 12:40:00,165.71,165.91,165.67,165.76,16520.0,146.8234,147.0006,146.788,146.8677,16520.0
2020-10-13 12:50:00,165.73,165.86,165.62,165.75,14307.0,146.8411,146.9563,146.7437,146.8588,14307.0
2020-10-13 13:00:00,165.74,165.88,165.3,165.3,27563.0,146.85,146.974,146.4601,146.4601,27563.0
2020-10-13 13:10:00,165.31,165.47,165.15,165.35,22453.0,146.469,146.6108,146.3272,146.5044,22453.0
2020-10-13 13:20:00,165.34,165.57,165.25,165.49,20750.0,146.4956,146.6994,146.4158,146.6285,20750.0
2020-10-13 13:30:00,165.48,165.55,165.37,165.51,21845.0,146.6196,146.6816,146.5222,146.6462,21845.0
2020-10-13 13:40:00,165.56,165.74,165.46,165.65,13862.0,146.6905,146.85,146.6019,146.7702,13862.0
2020-10-13 13:50:00,165.64,165.7,165.28,165.3,17664.0,146.7614,146.8145,146.4424,146.4601,17664.0
2020-10-13 14:00:00,165.22,165.52,165.19,165.4,32925.0,146.3893,146.6551,146.3627,146.5487,32925.0
2020-10-13 14:10:00,165.37,165.43,165.2,165.42,35332.0,146.5222,146.5753,146.3715,146.5665,35332.0
2020-10-13 14:20:00,165.42,165.51,165.15,165.15,21110.0,146.5665,146.6462,146.3272,146.3272,21110.0
2020-10-13 14:30:00,165.17,165.33,164.88,165.27,36241.0,146.3449,146.4867,146.088,146.4336,36241.0
2020-10-13 14:40:00,165.33,165.33,165.1,165.24,24045.0,146.4867,146.4867,146.2829,146.407,24045.0
2020-10-13 14:50:00,165.26,165.33,165.06,165.3,15692.0,146.4247,146.4867,146.2475,146.4601,15692.0
2020-10-13 15:00:00,165.24,165.5,165.21,165.39,19721.0,146.407,146.6373,146.3804,146.5399,19721.0
2020-10-13 15:10:00,165.44,165.71,165.44,165.66,22745.0,146.5842,146.8234,146.5842,146.7791,22745.0
2020-10-13 15:20:00,165.65,165.97,165.64,165.86,29945.0,146.7702,147.0538,146.7614,146.9563,29945.0
2020-10-13 15:30:00,165.88,166.22,165.8,165.86,34570.0,146.974,147.2753,146.9031,146.9563,34570.0
2020-10-13 15:40:00,165.89,166.01,165.65,165.67,49364.0,146.9829,147.0892,146.7702,146.788,49364.0
2020-10-13 15:50:00,165.64,165.8,165.59,165.65,113652.0,146.7614,146.9031,146.7171,146.7702,113652.0
2020-10-14 09:30:00,165.98,166.16,165.03,165.11,68406.0,147.0626,147.2221,146.2209,146.2918,68406.0
2020-10-14 09:40:00,165.09,165.71,165.06,165.3,25273.0,146.2741,146.8234,146.2475,146.4601,25273.0
2020-10-14 09:50:00,165.31,165.5,164.95,165.34,29153.0,146.469,146.6373,146.15,146.4956,29153.0
2020-10-14 10:00:00,165.37,165.38,164.67,165.09,39609.0,146.5222,146.531,145.9019,146.2741,39609.0
2020-10-14 10:10:00,165.14,165.21,164.76,164.84,25013.0,146.3184,146.3804,145.9817,146.0526,25013.0
2020-10-14 10:20:00,164.85,164.91,164.4,164.48,36972.0,146.0614,146.1146,145.6627,145.7336,36972.0
2020-10-14 10:30:00,164.52,164.56,164.13,164.38,43967.0,145.769,145.8045,145.4235,145.645,43967.0
2020-10-14 10:40:00,164.37,164.57,164.33,164.47,22629.0,145.6361,145.8133,145.6007,145.7247,22629.0
2020-10-14 10:50:00,164.46,164.51,164.33,164.5,22418.0,145.7159,145.7602,145.6007,145.7513,22418.0
2020-10-14 11:00:00,164.49,164.69,164.13,164.65,36509.0,145.7425,145.9197,145.4235,145.8842,36509.0
2020-10-14 11:10:00,164.61,164.67,164.23,164.28,25785.0,145.8488,145.9019,145.5121,145.5564,25785.0
2020-10-14 11:20:00,164.28,164.38,164.03,164.04,26255.0,145.5564,145.645,145.3349,145.3437,26255.0
2020-10-14 11:30:00,164.04,164.06,163.62,163.65,46152.0,145.3437,145.3615,144.9716,144.9982,46152.0
2020-10-14 11:40:00,163.69,163.97,163.1,163.28,51900.0,145.0336,145.2817,144.5109,144.6704,51900.0
2020-10-14 11:50:00,163.3,163.36,162.79,162.88,33928.0,144.6881,144.7412,144.2362,144.3159,33928.0
2020-10-14 12:00:00,162.93,163.27,162.9,163.12,42080.0,144.3603,144.6615,144.3337,144.5286,42080.0
2020-10-14 12:10:00,163.11,163.15,162.75,162.8,62307.0,144.5197,144.5552,144.2008,144.2451,62307.0
2020-10-14 12:20:00,162.81,162.96,162.6,162.96,40399.0,144.2539,144.3868,144.0679,144.3868,40399.0
2020-10-14 12:30:00,162.93,163.18,162.71,162.74,18885.0,144.3603,144.5818,144.1653,144.1919,18885.0
2020-10-14 12:40:00,162.77,163.23,162.75,163.2,109198.0,144.2185,144.6261,144.2008,144.5995,109198.0
2020-10-14 12:50:00,163.21,163.58,163.18,163.28,43616.0,144.6083,144.9362,144.5818,144.6704,43616.0
2020-10-14 13:00:00,163.22,163.45,163.16,163.41,18200.0,144.6172,144.821,144.564,144.7855,18200.0
2020-10-14 13:10:00,163.37,163.56,163.36,163.46,18445.0,144.7501,144.9184,144.7412,144.8298,18445.0
2020-10-14 13:20:00,163.49,163.55,163.24,163.29,18542.0,144.8564,144.9096,144.6349,144.6792,18542.0
2020-10-14 13:30:00,163.29,163.51,163.27,163.5,22084.0,144.6792,144.8741,144.6615,144.8653,22084.0
2020-10-14 13:40:00,163.48,163.77,163.43,163.77,27610.0,144.8476,145.1045,144.8033,145.1045,27610.0
2020-10-14 13:50:00,163.77,164.13,163.74,164.08,39022.0,145.1045,145.4235,145.0779,145.3792,39022.0
2020-10-14 14:00:00,164.03,164.14,163.96,164.14,12404.0,145.3349,145.4323,145.2729,145.4323,12404.0
2020-10-14 14:10:00,164.12,164.27,164.02,164.11,23819.0,145.4146,145.5475,145.326,145.4058,23819.0
2020-10-14 14:20:00,164.06,164.18,163.7,163.81,27109.0,145.3615,145.4678,145.0425,145.14,27109.0
2020-10-14 14:30:00,163.76,163.96,163.57,163.68,19852.0,145.0957,145.2729,144.9273,145.0248,19852.0
2020-10-14 14:40:00,163.71,163.91,163.67,163.87,21885.0,145.0514,145.2286,145.0159,145.1931,21885.0
2020-10-14 14:50:00,163.87,164.2,163.84,164.12,20757.0,145.1931,145.4855,145.1665,145.4146,20757.0
2020-10-14 15:00:00,164.08,164.28,163.91,164.02,44424.0,145.3792,145.5564,145.2286,145.326,44424.0
2020-10-14 15:10:00,164.05,164.2,164.03,164.12,20045.0,145.3526,145.4855,145.3349,145.4146,20045.0
2020-10-14 15:20:00,164.1,164.18,163.93,163.98,18159.0,145.3969,145.4678,145.2463,145.2906,18159.0
2020-10-14 15:30:00,163.95,164.31,163.94,163.96,41764.0,145.264,145.583,145.2551,145.2729,41764.0
2020-10-14 15:40:00,163.98,164.1,163.84,163.9,58752.0,145.2906,145.3969,145.1665,145.2197,58752.0
2020-10-14 15:50:00,163.81,164.13,163.79,163.97,150767.0,145.14,145.4235,145.1222,145.2817,150767.0
2020-10-15 09:30:00,161.84,163.03,161.12,162.38,105424.0,143.3945,144.4489,142.7565,143.8729,105424.0
2020-10-15 09:40:00,162.29,163.35,162.15,163.34,34336.0,143.7932,144.7324,143.6692,144.7235,34336.0
2020-10-15 09:50:00,163.34,163.72,163.26,163.71,25885.0,144.7235,145.0602,144.6526,145.0514,25885.0
2020-10-15 10:00:00,163.72,163.87,163.54,163.71,26150.0,145.0602,145.1931,144.9007,145.0514,26150.0
2020-10-15 10:10:00,163.7,163.94,163.36,163.75,23134.0,145.0425,145.2551,144.7412,145.0868,23134.0
2020-10-15 10:20:00,163.7,163.73,163.13,163.21,18910.0,145.0425,145.0691,144.5375,144.6083,18910.0
2020-10-15 10:30:00,163.25,163.42,162.91,162.91,23109.0,144.6438,144.7944,144.3425,144.3425,23109.0
2020-10-15 10:40:00,162.92,163.33,162.91,163.22,36146.0,144.3514,144.7147,144.3425,144.6172,36146.0
2020-10-15 10:50:00,163.23,163.66,163.09,163.62,33161.0,144.6261,145.0071,144.502,144.9716,33161.0
2020-10-15 11:00:00,163.62,163.78,163.27,163.75,25582.0,144.9716,145.1134,144.6615,145.0868,25582.0
2020-10-15 11:10:00,163.7,164.0,163.53,163.95,22235.0,145.0425,145.3083,144.8919,145.264,22235.0
2020-10-15 11:20:00,163.9,164.05,163.79,163.89,25479.0,145.2197,145.3526,145.1222,145.2108,25479.0
2020-10-15 11:30:00,163.93,163.99,163.8,163.97,19022.0,145.2463,145.2994,145.1311,145.2817,19022.0
2020-10-15 11:40:00,164.02,164.23,164.0,164.05,14009.0,145.326,145.5121,145.3083,145.3526,14009.0
2020-10-15 11:50:00,164.1,164.46,163.97,164.08,19107.0,145.3969,145.7159,145.2817,145.3792,19107.0
2020-10-15 12:00:00,164.04,164.07,163.84,163.88,14009.0,145.3437,145.3703,145.1665,145.202,14009.0
2020-10-15 12:10:00,163.86,163.93,163.7,163.93,16041.0,145.1843,145.2463,145.0425,145.2463,16041.0
2020-10-15 12:20:00,163.93,164.06,163.81,163.82,10420.0,145.2463,145.3615,145.14,145.1488,10420.0
2020-10-15 12:30:00,163.82,163.93,163.69,163.93,12480.0,145.1488,145.2463,145.0336,145.2463,12480.0
2020-10-15 12:40:00,163.87,163.99,163.62,163.97,15248.0,145.1931,145.2994,144.9716,145.2817,15248.0
2020-10-15 12:50:00,163.98,164.39,163.93,164.39,14557.0,145.2906,145.6538,145.2463,145.6538,14557.0
2020-10-15 13:00:00,164.3,164.43,164.26,164.42,21227.0,145.5741,145.6893,145.5387,145.6804,21227.0
2020-10-15 13:10:00,164.4,164.74,164.39,164.68,49071.0,145.6627,145.964,145.6538,145.9108,49071.0
2020-10-15 13:20:00,164.65,164.76,164.53,164.65,25558.0,145.8842,145.9817,145.7779,145.8842,25558.0
2020-10-15 13:30:00,164.58,164.8,164.53,164.77,17941.0,145.8222,146.0171,145.7779,145.9905,17941.0
2020-10-15 13:40:00,164.75,165.0,164.73,164.74,25534.0,145.9728,146.1943,145.9551,145.964,25534.0
2020-10-15 13:50:00,164.74,164.83,164.61,164.72,14532.0,145.964,146.0437,145.8488,145.9462,14532.0
2020-10-15 14:00:00,164.72,165.04,164.72,164.98,20342.0,145.9462,146.2298,145.9462,146.1766,20342.0
2020-10-15 14:10:00,164.91,164.96,164.7,164.92,18819.0,146.1146,146.1589,145.9285,146.1234,18819.0
2020-10-15 14:20:00,164.93,165.01,164.79,164.83,18975.0,146.1323,146.2032,146.0083,146.0437,18975.0
2020-10-15 14:30:00,164.83,164.87,164.71,164.76,12509.0,146.0437,146.0791,145.9374,145.9817,12509.0
2020-10-15 14:40:00,164.78,164.84,164.5,164.61,13342.0,145.9994,146.0526,145.7513,145.8488,13342.0
2020-10-15 14:50:00,164.62,164.8,164.62,164.78,19647.0,145.8576,146.0171,145.8576,145.9994,19647.0
2020-10-15 15:00:00,164.75,164.88,164.7,164.84,12603.0,145.9728,146.088,145.9285,146.0526,12603.0
2020-10-15 15:10:00,164.86,164.96,164.67,164.95,19740.0,146.0703,146.1589,145.9019,146.15,19740.0
2020-10-15 15:20:00,164.94,165.25,164.9,165.17,35633.0,146.1412,146.4158,146.1057,146.3449,35633.0
2020-10-15 15:30:00,165.18,165.46,165.0,165.08,46583.0,146.3538,146.6019,146.1943,146.2652,46583.0
2020-10-15 15:40:00,165.1,165.27,164.96,164.99,43713.0,146.2829,146.4336,146.1589,146.1855,43713.0
2020-10-15 15:50:00,164.93,165.46,164.93,165.46,160534.0,146.1323,146.6019,146.1323,146.6019,160534.0
2020-10-16 09:30:00,165.91,167.25,165.91,166.82,228139.0,147.0006,148.1879,147.0006,147.8069,228139.0
2020-10-16 09:40:00,166.87,166.89,166.13,166.25,58733.0,147.8512,147.8689,147.1955,147.3019,58733.0
2020-10-16 09:50:00,166.29,166.31,165.82,166.03,79472.0,147.3373,147.355,146.9209,147.1069,79472.0
2020-10-16 10:00:00,166.03,166.7,166.03,166.31,122047.0,147.1069,147.7006,147.1069,147.355,122047.0
2020-10-16 10:10:00,166.32,166.37,165.93,166.27,46843.0,147.3639,147.4082,147.0183,147.3196,46843.0
2020-10-16 10:20:00,166.25,166.28,165.85,166.04,52463.0,147.3019,147.3284,146.9474,147.1158,52463.0
2020-10-16 10:30:00,166.07,166.13,165.65,165.92,76335.0,147.1424,147.1955,146.7702,147.0095,76335.0
2020-10-16 10:40:00,165.92,165.95,165.08,165.2,75516.0,147.0095,147.0361,146.2652,146.3715,75516.0
2020-10-16 10:50:00,165.17,165.23,164.74,164.85,51690.0,146.3449,146.3981,145.964,146.0614,51690.0
2020-10-16 11:00:00,164.84,164.84,164.41,164.67,44931.0,146.0526,146.0526,145.6716,145.9019,44931.0
2020-10-16 11:10:00,164.66,165.07,164.35,165.02,67602.0,145.8931,146.2563,145.6184,146.212,67602.0
2020-10-16 11:20:00,165.0,165.45,164.94,165.33,36917.0,146.1943,146.593,146.1412,146.4867,36917.0
2020-10-16 11:30:00,165.37,165.93,165.37,165.65,43941.0,146.5222,147.0183,146.5222,146.7702,43941.0
2020-10-16 11:40:00,165.61,165.98,165.57,165.95,57671.0,146.7348,147.0626,146.6994,147.0361,57671.0
2020-10-16 11:50:00,165.92,166.23,165.89,166.01,71355.0,147.0095,147.2841,146.9829,147.0892,71355.0
2020-10-16 12:00:00,166.01,166.07,165.82,166.05,45051.0,147.0892,147.1424,146.9209,147.1247,45051.0
2020-10-16 12:10:00,166.01,166.25,165.9,166.14,31019.0,147.0892,147.3019,146.9917,147.2044,31019.0
2020-10-16 12:20:00,166.1,166.19,165.95,166.07,26351.0,147.169,147.2487,147.0361,147.1424,26351.0
2020-10-16 12:30:00,166.06,166.16,165.83,165.91,26364.0,147.1335,147.2221,146.9297,147.0006,26364.0
2020-10-16 12:40:00,165.91,165.91,165.7,165.77,34000.0,147.0006,147.0006,146.8145,146.8766,34000.0
2020-10-16 12:50:00,165.77,165.83,165.59,165.79,23241.0,146.8766,146.9297,146.7171,146.8943,23241.0
2020-10-16 13:00:00,165.77,166.09,165.77,166.04,43110.0,146.8766,147.1601,146.8766,147.1158,43110.0
2020-10-16 13:10:00,166.05,166.33,165.93,166.3,31148.0,147.1247,147.3727,147.0183,147.3462,31148.0
2020-10-16 13:20:00,166.29,166.29,166.02,166.09,30505.0,147.3373,147.3373,147.0981,147.1601,30505.0
2020-10-16 13:30:00,166.09,166.18,165.81,165.81,239411.0,147.1601,147.2398,146.912,146.912,239411.0
2020-10-16 13:40:00,165.81,165.91,165.65,165.79,24929.0,146.912,147.0006,146.7702,146.8943,24929.0
2020-10-16 13:50:00,165.79,165.93,165.77,165.86,20636.0,146.8943,147.0183,146.8766,146.9563,20636.0
2020-10-16 14:00:00,165.88,166.09,165.73,165.83,35916.0,146.974,147.1601,146.8411,146.9297,35916.0
2020-10-16 14:10:00,165.83,166.13,165.75,165.78,217355.0,146.9297,147.1955,146.8588,146.8854,217355.0
2020-10-16 14:20:00,165.75,165.84,165.67,165.8,14883.0,146.8588,146.9386,146.788,146.9031,14883.0
2020-10-16 14:30:00,165.8,166.03,165.73,165.99,21489.0,146.9031,147.1069,146.8411,147.0715,21489.0
2020-10-16 14:40:00,165.97,165.97,165.67,165.71,20429.0,147.0538,147.0538,146.788,146.8234,20429.0
2020-10-16 14:50:00,165.7,165.87,165.68,165.79,24213.0,146.8145,146.9652,146.7968,146.8943,24213.0
2020-10-16 15:00:00,165.8,165.88,165.21,165.26,221657.0,146.9031,146.974,146.3804,146.4247,221657.0
2020-10-16 15:10:00,165.27,165.28,165.03,165.11,34900.0,146.4336,146.4424,146.2209,146.2918,34900.0
2020-10-16 15:20:00,165.12,165.19,165.02,165.1,185870.0,146.3006,146.3627,146.212,146.2829,185870.0
2020-10-16 15:30:00,165.1,165.25,165.03,165.08,35200.0,146.2829,146.4158,146.2209,146.2652,35200.0
2020-10-16 15:40:00,165.06,165.35,165.04,165.33,49295.0,146.2475,146.5044,146.2298,146.4867,49295.0
2020-10-16 15:50:00,165.31,165.36,164.72,164.92,228087.0,146.469,146.5133,145.9462,146.1234,228087.0
2020-10-19 09:30:00,166.32,166.7,165.79,166.6,107652.0,147.3639,147.7006,146.8943,147.612,107652.0
2020-10-19 09:40:00,166.61,166.7,165.9,165.99,70146.0,147.6208,147.7006,146.9917,147.0715,70146.0
2020-10-19 09:50:00,166.02,166.54,165.94,166.39,48801.0,147.0981,147.5588,147.0272,147.4259,48801.0
2020-10-19 10:00:00,166.37,166.48,165.94,166.0,50908.0,147.4082,147.5056,147.0272,147.0804,50908.0
2020-10-19 10:10:00,165.98,166.73,165.91,166.73,47679.0,147.0626,147.7272,147.0006,147.7272,47679.0
2020-10-19 10:20:00,166.72,166.8,166.49,166.75,29334.0,147.7183,147.7892,147.5145,147.7449,29334.0
2020-10-19 10:30:00,166.76,166.96,166.34,166.56,41305.0,147.7537,147.9309,147.3816,147.5765,41305.0
2020-10-19 10:40:00,166.54,166.86,166.24,166.49,28796.0,147.5588,147.8423,147.293,147.5145,28796.0
2020-10-19 10:50:00,166.52,166.76,166.41,166.68,47359.0,147.5411,147.7537,147.4436,147.6828,47359.0
2020-10-19 11:00:00,166.67,166.86,166.53,166.63,21756.0,147.674,147.8423,147.5499,147.6385,21756.0
2020-10-19 11:10:00,166.63,166.9,166.63,166.74,15284.0,147.6385,147.8778,147.6385,147.736,15284.0
2020-10-19 11:20:00,166.7,166.76,165.68,165.87,53676.0,147.7006,147.7537,146.7968,146.9652,53676.0
2020-10-19 11:30:00,165.9,166.01,165.67,165.84,25850.0,146.9917,147.0892,146.788,146.9386,25850.0
2020-10-19 11:40:00,165.82,165.98,165.81,165.89,11624.0,146.9209,147.0626,146.912,146.9829,11624.0
2020-10-19 11:50:00,165.85,166.22,165.81,166.09,50233.0,146.9474,147.2753,146.912,147.1601,50233.0
2020-10-19 12:00:00,166.07,166.33,165.98,166.24,27496.0,147.1424,147.3727,147.0626,147.293,27496.0
2020-10-19 12:10:00,166.25,166.36,166.05,166.11,15479.0,147.3019,147.3993,147.1247,147.1778,15479.0
2020-10-19 12:20:00,166.15,166.18,165.61,165.63,32449.0,147.2133,147.2398,146.7348,146.7525,32449.0
2020-10-19 12:30:00,165.64,165.95,165.62,165.78,16240.0,146.7614,147.0361,146.7437,146.8854,16240.0
2020-10-19 12:40:00,165.85,165.97,165.76,165.9,11440.0,146.9474,147.0538,146.8677,146.9917,11440.0
2020-10-19 12:50:00,165.92,166.11,165.92,166.07,14963.0,147.0095,147.1778,147.0095,147.1424,14963.0
2020-10-19 13:00:00,166.08,166.34,165.99,166.06,13705.0,147.1512,147.3816,147.0715,147.1335,13705.0
2020-10-19 13:10:00,166.06,166.18,166.01,166.09,9305.0,147.1335,147.2398,147.0892,147.1601,9305.0
2020-10-19 13:20:00,166.19,166.19,165.82,165.93,11656.0,147.2487,147.2487,146.9209,147.0183,11656.0
2020-10-19 13:30:00,165.93,165.93,165.63,165.76,14447.0,147.0183,147.0183,146.7525,146.8677,14447.0
2020-10-19 13:40:00,165.78,165.78,165.18,165.25,17728.0,146.8854,146.8854,146.3538,146.4158,17728.0
2020-10-19 13:50:00,165.19,165.42,165.19,165.31,19153.0,146.3627,146.5665,146.3627,146.469,19153.0
2020-10-19 14:00:00,165.26,165.35,165.13,165.24,13552.0,146.4247,146.5044,146.3095,146.407,13552.0
2020-10-19 14:10:00,165.22,165.53,165.21,165.42,11577.0,146.3893,146.6639,146.3804,146.5665,11577.0
2020-10-19 14:20:00,165.44,165.53,165.4,165.48,11908.0,146.5842,146.6639,146.5487,146.6196,11908.0
2020-10-19 14:30:00,165.47,165.47,165.01,165.03,27020.0,146.6108,146.6108,146.2032,146.2209,27020.0
2020-10-19 14:40:00,165.05,165.1,164.55,164.58,38901.0,146.2386,146.2829,145.7956,145.8222,38901.0
2020-10-19 14:50:00,164.58,164.63,164.29,164.38,18309.0,145.8222,145.8665,145.5652,145.645,18309.0
2020-10-19 15:00:00,164.39,164.41,163.87,164.0,33523.0,145.6538,145.6716,145.1931,145.3083,33523.0
2020-10-19 15:10:00,164.0,164.43,163.91,164.16,25752.0,145.3083,145.6893,145.2286,145.4501,25752.0
2020-10-19 15:20:00,164.13,164.44,163.93,164.44,20727.0,145.4235,145.6982,145.2463,145.6982,20727.0
2020-10-19 15:30:00,164.43,164.95,164.4,164.85,32728.0,145.6893,146.15,145.6627,146.0614,32728.0
2020-10-19 15:40:00,164.82,164.85,164.36,164.52,39960.0,146.0348,146.0614,145.6273,145.769,39960.0
2020-10-19 15:50:00,164.48,164.49,163.82,164.07,174266.0,145.7336,145.7425,145.1488,145.3703,174266.0
2020-10-20 09:30:00,164.95,165.07,163.81,164.36,83866.0,146.15,146.2563,145.14,145.6273,83866.0
2020-10-20 09:40:00,164.35,164.86,164.16,164.75,36421.0,145.6184,146.0703,145.4501,145.9728,36421.0
2020-10-20 09:50:00,164.71,165.03,164.02,165.03,28566.0,145.9374,146.2209,145.326,146.2209,28566.0
2020-10-20 10:00:00,165.06,165.49,164.95,165.18,32760.0,146.2475,146.6285,146.15,146.3538,32760.0
2020-10-20 10:10:00,165.18,165.93,165.17,165.74,28354.0,146.3538,147.0183,146.3449,146.85,28354.0
2020-10-20 10:20:00,165.74,165.75,165.2,165.36,26067.0,146.85,146.8588,146.3715,146.5133,26067.0
2020-10-20 10:30:00,165.36,165.83,165.36,165.8,29107.0,146.5133,146.9297,146.5133,146.9031,29107.0
2020-10-20 10:40:00,165.8,165.91,165.47,165.63,16856.0,146.9031,147.0006,146.6108,146.7525,16856.0
2020-10-20 10:50:00,165.6,165.76,165.15,165.15,16217.0,146.7259,146.8677,146.3272,146.3272,16217.0
2020-10-20 11:00:00,165.24,165.33,164.85,165.28,16241.0,146.407,146.4867,146.0614,146.4424,16241.0
2020-10-20 11:10:00,165.27,165.55,165.22,165.53,19610.0,146.4336,146.6816,146.3893,146.6639,19610.0
2020-10-20 11:20:00,165.51,165.86,165.43,165.69,20701.0,146.6462,146.9563,146.5753,146.8057,20701.0
2020-10-20 11:30:00,165.67,165.82,165.5,165.82,27361.0,146.788,146.9209,146.6373,146.9209,27361.0
2020-10-20 11:40:00,165.84,166.38,165.8,166.32,36746.0,146.9386,147.417,146.9031,147.3639,36746.0
2020-10-20 11:50:00,166.34,166.41,166.18,166.3,27162.0,147.3816,147.4436,147.2398,147.3462,27162.0
2020-10-20 12:00:00,166.33,166.47,166.04,166.05,23058.0,147.3727,147.4968,147.1158,147.1247,23058.0
2020-10-20 12:10:00,166.06,166.38,166.06,166.36,10892.0,147.1335,147.417,147.1335,147.3993,10892.0
2020-10-20 12:20:00,166.34,166.6,166.3,166.57,29307.0,147.3816,147.612,147.3462,147.5854,29307.0
2020-10-20 12:30:00,166.58,167.05,166.38,166.72,62670.0,147.5942,148.0107,147.417,147.7183,62670.0
2020-10-20 12:40:00,166.67,166.72,166.53,166.61,31689.0,147.674,147.7183,147.5499,147.6208,31689.0
2020-10-20 12:50:00,166.6,166.71,166.44,166.55,26645.0,147.612,147.7094,147.4702,147.5677,26645.0
2020-10-20 13:00:00,166.63,166.95,166.58,166.79,34600.0,147.6385,147.9221,147.5942,147.7803,34600.0
2020-10-20 13:10:00,166.77,167.01,166.72,166.83,66396.0,147.7626,147.9752,147.7183,147.8158,66396.0
2020-10-20 13:20:00,166.78,167.32,166.72,167.3,46861.0,147.7715,148.2499,147.7183,148.2322,46861.0
2020-10-20 13:30:00,167.28,167.32,167.06,167.15,39187.0,148.2145,148.2499,148.0195,148.0993,39187.0
2020-10-20 13:40:00,167.13,167.29,167.09,167.19,23497.0,148.0816,148.2233,148.0461,148.1347,23497.0
2020-10-20 13:50:00,167.14,167.15,166.73,166.8,38810.0,148.0904,148.0993,147.7272,147.7892,38810.0
2020-10-20 14:00:00,166.81,167.04,166.75,166.91,24621.0,147.798,148.0018,147.7449,147.8866,24621.0
2020-10-20 14:10:00,166.91,167.41,166.9,167.35,47633.0,147.8866,148.3296,147.8778,148.2765,47633.0
2020-10-20 14:20:00,167.35,167.42,167.12,167.13,55831.0,148.2765,148.3385,148.0727,148.0816,55831.0
2020-10-20 14:30:00,167.15,167.27,166.52,166.65,49320.0,148.0993,148.2056,147.5411,147.6563,49320.0
2020-10-20 14:40:00,166.67,166.75,166.35,166.42,33288.0,147.674,147.7449,147.3905,147.4525,33288.0
2020-10-20 14:50:00,166.4,166.4,166.09,166.1,29313.0,147.4348,147.4348,147.1601,147.169,29313.0
2020-10-20 15:00:00,166.1,166.29,165.34,165.39,55468.0,147.169,147.3373,146.4956,146.5399,55468.0
2020-10-20 15:10:00,165.36,165.63,164.97,165.53,53260.0,146.5133,146.7525,146.1677,146.6639,53260.0
2020-10-20 15:20:00,165.52,165.76,165.37,165.76,21902.0,146.6551,146.8677,146.5222,146.8677,21902.0
2020-10-20 15:30:00,165.75,165.75,165.18,165.37,37321.0,146.8588,146.8588,146.3538,146.5222,37321.0
2020-10-20 15:40:00,165.44,165.97,165.37,165.41,37443.0,146.5842,147.0538,146.5222,146.5576,37443.0
2020-10-20 15:50:00,165.34,165.55,164.89,164.89,168703.0,146.4956,146.6816,146.0969,146.0969,168703.0
2020-10-21 09:30:00,165.75,166.01,165.12,165.61,69042.0,146.8588,147.0892,146.3006,146.7348,69042.0
2020-10-21 09:40:00,165.63,166.03,165.6,165.76,51562.0,146.7525,147.1069,146.7259,146.8677,51562.0
2020-10-21 09:50:00,165.8,166.0,165.6,165.69,36198.0,146.9031,147.0804,146.7259,146.8057,36198.0
2020-10-21 10:00:00,165.69,165.96,165.39,165.91,43465.0,146.8057,147.0449,146.5399,147.0006,43465.0
2020-10-21 10:10:00,165.99,165.99,165.6,165.82,23410.0,147.0715,147.0715,146.7259,146.9209,23410.0
2020-10-21 10:20:00,165.88,166.2,165.85,165.85,15809.0,146.974,147.2576,146.9474,146.9474,15809.0
2020-10-21 10:30:00,165.85,165.97,165.45,165.52,20282.0,146.9474,147.0538,146.593,146.6551,20282.0
2020-10-21 10:40:00,165.49,165.52,165.05,165.06,17520.0,146.6285,146.6551,146.2386,146.2475,17520.0
2020-10-21 10:50:00,165.05,165.07,164.59,164.63,50125.0,146.2386,146.2563,145.8311,145.8665,50125.0
2020-10-21 11:00:00,164.61,164.68,164.11,164.13,43375.0,145.8488,145.9108,145.4058,145.4235,43375.0
2020-10-21 11:10:00,164.05,164.2,163.67,163.79,58397.0,145.3526,145.4855,145.0159,145.1222,58397.0
2020-10-21 11:20:00,163.79,163.82,163.13,163.58,50030.0,145.1222,145.1488,144.5375,144.9362,50030.0
2020-10-21 11:30:00,163.58,164.61,163.58,164.28,49405.0,144.9362,145.8488,144.9362,145.5564,49405.0
2020-10-21 11:40:00,164.28,164.33,164.14,164.15,13633.0,145.5564,145.6007,145.4323,145.4412,13633.0
2020-10-21 11:50:00,164.15,164.19,163.38,163.49,28355.0,145.4412,145.4766,144.759,144.8564,28355.0
2020-10-21 12:00:00,163.52,163.77,163.39,163.55,45376.0,144.883,145.1045,144.7678,144.9096,45376.0
2020-10-21 12:10:00,163.47,163.51,163.11,163.13,42053.0,144.8387,144.8741,144.5197,144.5375,42053.0
2020-10-21 12:20:00,163.11,164.6,163.02,163.77,53267.0,144.5197,145.8399,144.44,145.1045,53267.0
2020-10-21 12:30:00,163.79,163.89,162.97,163.18,45054.0,145.1222,145.2108,144.3957,144.5818,45054.0
2020-10-21 12:40:00,163.18,163.91,163.16,163.39,47172.0,144.5818,145.2286,144.564,144.7678,47172.0
2020-10-21 12:50:00,163.37,163.88,163.37,163.77,18256.0,144.7501,145.202,144.7501,145.1045,18256.0
2020-10-21 13:00:00,163.83,164.09,163.74,163.85,14183.0,145.1577,145.388,145.0779,145.1754,14183.0
2020-10-21 13:10:00,163.88,164.21,163.78,164.19,12258.0,145.202,145.4944,145.1134,145.4766,12258.0
2020-10-21 13:20:00,164.14,164.14,163.98,164.07,8388.0,145.4323,145.4323,145.2906,145.3703,8388.0
2020-10-21 13:30:00,164.08,164.1,163.59,163.62,13394.0,145.3792,145.3969,144.945,144.9716,13394.0
2020-10-21 13:40:00,163.66,163.74,163.56,163.73,18115.0,145.0071,145.0779,144.9184,145.0691,18115.0
2020-10-21 13:50:00,163.73,164.05,163.57,163.57,12401.0,145.0691,145.3526,144.9273,144.9273,12401.0
2020-10-21 14:00:00,163.67,163.9,163.47,163.55,14330.0,145.0159,145.2197,144.8387,144.9096,14330.0
2020-10-21 14:10:00,163.47,163.75,163.44,163.62,12748.0,144.8387,145.0868,144.8121,144.9716,12748.0
2020-10-21 14:20:00,163.57,163.89,163.45,163.8,14712.0,144.9273,145.2108,144.821,145.1311,14712.0
2020-10-21 14:30:00,163.75,163.88,163.66,163.76,13546.0,145.0868,145.202,145.0071,145.0957,13546.0
2020-10-21 14:40:00,163.78,163.82,163.59,163.63,14745.0,145.1134,145.1488,144.945,144.9805,14745.0
2020-10-21 14:50:00,163.63,163.66,163.47,163.59,18261.0,144.9805,145.0071,144.8387,144.945,18261.0
2020-10-21 15:00:00,163.62,163.7,163.31,163.46,17757.0,144.9716,145.0425,144.6969,144.8298,17757.0
2020-10-21 15:10:00,163.46,163.5,163.22,163.26,27952.0,144.8298,144.8653,144.6172,144.6526,27952.0
2020-10-21 15:20:00,163.3,163.65,163.26,163.63,48919.0,144.6881,144.9982,144.6526,144.9805,48919.0
2020-10-21 15:30:00,163.64,163.81,163.36,163.44,59538.0,144.9893,145.14,144.7412,144.8121,59538.0
2020-10-21 15:40:00,163.4,163.44,162.95,163.19,104428.0,144.7767,144.8121,144.378,144.5906,104428.0
2020-10-21 15:50:00,163.16,163.69,163.01,163.29,235171.0,144.564,145.0336,144.4311,144.6792,235171.0
2020-10-22 09:30:00,163.07,163.38,162.03,162.29,70111.0,144.4843,144.759,143.5628,143.7932,70111.0
2020-10-22 09:40:00,162.27,163.0,162.15,162.2,33332.0,143.7755,144.4223,143.6692,143.7135,33332.0
2020-10-22 09:50:00,162.21,163.11,162.17,163.04,32107.0,143.7223,144.5197,143.6869,144.4577,32107.0
2020-10-22 10:00:00,163.0,163.24,162.79,163.01,49427.0,144.4223,144.6349,144.2362,144.4311,49427.0
2020-10-22 10:10:00,163.02,163.16,162.68,162.75,70850.0,144.44,144.564,144.1387,144.2008,70850.0
2020-10-22 10:20:00,162.74,162.83,162.2,162.4,57757.0,144.1919,144.2716,143.7135,143.8907,57757.0
2020-10-22 10:30:00,162.41,162.49,161.7,161.86,81689.0,143.8995,143.9704,143.2704,143.4122,81689.0
2020-10-22 10:40:00,161.9,161.9,160.24,160.43,113204.0,143.4476,143.4476,141.9768,142.1452,113204.0
2020-10-22 10:50:00,160.4,161.71,160.15,161.09,104024.0,142.1186,143.2793,141.8971,142.73,104024.0
2020-10-22 11:00:00,161.02,161.51,160.83,160.84,54343.0,142.6679,143.1021,142.4996,142.5085,54343.0
2020-10-22 11:10:00,160.89,160.95,160.3,160.35,36070.0,142.5528,142.6059,142.03,142.0743,36070.0
2020-10-22 11:20:00,160.34,160.65,160.12,160.29,60511.0,142.0654,142.3401,141.8705,142.0211,60511.0
2020-10-22 11:30:00,160.32,160.43,159.68,159.81,74596.0,142.0477,142.1452,141.4807,141.5958,74596.0
2020-10-22 11:40:00,159.79,160.06,159.6,159.98,58571.0,141.5781,141.8174,141.4098,141.7465,58571.0
2020-10-22 11:50:00,159.99,160.13,159.57,159.72,65825.0,141.7553,141.8794,141.3832,141.5161,65825.0
2020-10-22 12:00:00,159.74,160.31,159.72,160.04,60379.0,141.5338,142.0389,141.5161,141.7996,60379.0
2020-10-22 12:10:00,160.03,160.27,159.96,160.26,24280.0,141.7908,142.0034,141.7288,141.9946,24280.0
2020-10-22 12:20:00,160.2,160.25,160.13,160.2,23988.0,141.9414,141.9857,141.8794,141.9414,23988.0
2020-10-22 12:30:00,160.22,160.23,159.84,159.96,33010.0,141.9591,141.968,141.6224,141.7288,33010.0
2020-10-22 12:40:00,159.91,160.25,159.84,160.19,19242.0,141.6845,141.9857,141.6224,141.9325,19242.0
2020-10-22 12:50:00,160.24,160.44,160.13,160.34,24364.0,141.9768,142.154,141.8794,142.0654,24364.0
2020-10-22 13:00:00,160.37,160.62,160.24,160.62,42322.0,142.092,142.3135,141.9768,142.3135,42322.0
2020-10-22 13:10:00,160.56,160.69,160.22,160.26,136063.0,142.2604,142.3756,141.9591,141.9946,136063.0
2020-10-22 13:20:00,160.24,160.38,160.19,160.24,46013.0,141.9768,142.1009,141.9325,141.9768,46013.0
2020-10-22 13:30:00,160.28,160.28,159.78,159.88,69640.0,142.0123,142.0123,141.5693,141.6579,69640.0
2020-10-22 13:40:00,159.83,159.89,159.63,159.73,40383.0,141.6136,141.6667,141.4364,141.525,40383.0
2020-10-22 13:50:00,159.73,159.99,159.44,159.91,89576.0,141.525,141.7553,141.268,141.6845,89576.0
2020-10-22 14:00:00,159.94,160.25,159.94,160.2,51925.0,141.711,141.9857,141.711,141.9414,51925.0
2020-10-22 14:10:00,160.2,160.25,159.95,160.13,46724.0,141.9414,141.9857,141.7199,141.8794,46724.0
2020-10-22 14:20:00,160.08,160.22,160.01,160.14,55701.0,141.8351,141.9591,141.7731,141.8882,55701.0
2020-10-22 14:30:00,160.14,160.27,160.07,160.14,46403.0,141.8882,142.0034,141.8262,141.8882,46403.0
2020-10-22 14:40:00,160.15,160.21,159.95,160.01,39132.0,141.8971,141.9503,141.7199,141.7731,39132.0
2020-10-22 14:50:00,160.02,160.24,159.96,160.06,37500.0,141.7819,141.9768,141.7288,141.8174,37500.0
2020-10-22 15:00:00,160.09,160.14,159.91,160.09,43122.0,141.8439,141.8882,141.6845,141.8439,43122.0
2020-10-22 15:10:00,160.04,160.06,159.82,159.89,48991.0,141.7996,141.8174,141.6047,141.6667,48991.0
2020-10-22 15:20:00,159.89,159.98,159.63,159.84,62954.0,141.6667,141.7465,141.4364,141.6224,62954.0
2020-10-22 15:30:00,159.82,160.12,159.76,160.01,102420.0,141.6047,141.8705,141.5515,141.7731,102420.0
2020-10-22 15:40:00,160.0,160.12,159.58,159.58,135322.0,141.7642,141.8705,141.3921,141.3921,135322.0
2020-10-22 15:50:00,159.6,159.86,159.34,159.6,242337.0,141.4098,141.6402,141.1794,141.4098,242337.0
2020-10-23 09:30:00,160.39,160.39,159.4,159.87,80886.0,142.1097,142.1097,141.2326,141.649,80886.0
2020-10-23 09:40:00,159.77,159.95,159.42,159.61,24200.0,141.5604,141.7199,141.2503,141.4186,24200.0
2020-10-23 09:50:00,159.61,159.66,159.1,159.25,36948.0,141.4186,141.4629,140.9668,141.0997,36948.0
2020-10-23 10:00:00,159.24,159.27,158.81,159.02,48430.0,141.0908,141.1174,140.7098,140.8959,48430.0
2020-10-23 10:10:00,159.02,159.27,158.9,159.26,34963.0,140.8959,141.1174,140.7896,141.1085,34963.0
2020-10-23 10:20:00,159.29,159.75,159.13,159.69,31764.0,141.1351,141.5427,140.9934,141.4895,31764.0
2020-10-23 10:30:00,159.6,159.93,159.58,159.93,28374.0,141.4098,141.7022,141.3921,141.7022,28374.0
2020-10-23 10:40:00,159.93,159.94,159.56,159.57,21776.0,141.7022,141.711,141.3743,141.3832,21776.0
2020-10-23 10:50:00,159.57,159.77,159.49,159.74,20199.0,141.3832,141.5604,141.3123,141.5338,20199.0
2020-10-23 11:00:00,159.71,159.9,159.61,159.85,14341.0,141.5072,141.6756,141.4186,141.6313,14341.0
2020-10-23 11:10:00,159.84,160.14,159.75,159.97,14456.0,141.6224,141.8882,141.5427,141.7376,14456.0
2020-10-23 11:20:00,159.91,159.91,159.46,159.53,14731.0,141.6845,141.6845,141.2857,141.3478,14731.0
2020-10-23 11:30:00,159.53,159.7,159.32,159.37,17039.0,141.3478,141.4984,141.1617,141.206,17039.0
2020-10-23 11:40:00,159.31,159.46,158.94,159.11,19438.0,141.1528,141.2857,140.825,140.9756,19438.0
2020-10-23 11:50:00,159.09,159.5,159.09,159.49,8827.0,140.9579,141.3212,140.9579,141.3123,8827.0
2020-10-23 12:00:00,159.51,159.53,159.22,159.48,14403.0,141.33,141.3478,141.0731,141.3035,14403.0
2020-10-23 12:10:00,159.48,159.54,159.02,159.15,24056.0,141.3035,141.3566,140.8959,141.0111,24056.0
2020-10-23 12:20:00,159.11,159.11,158.87,159.03,27682.0,140.9756,140.9756,140.763,140.9047,27682.0
2020-10-23 12:30:00,159.01,159.12,158.97,159.11,16370.0,140.887,140.9845,140.8516,140.9756,16370.0
2020-10-23 12:40:00,159.12,159.22,159.02,159.22,23508.0,140.9845,141.0731,140.8959,141.0731,23508.0
2020-10-23 12:50:00,159.23,159.29,158.92,159.03,13110.0,141.082,141.1351,140.8073,140.9047,13110.0
2020-10-23 13:00:00,159.01,159.61,158.98,159.59,10702.0,140.887,141.4186,140.8604,141.4009,10702.0
2020-10-23 13:10:00,159.61,159.63,159.48,159.53,9379.0,141.4186,141.4364,141.3035,141.3478,9379.0
2020-10-23 13:20:00,159.54,159.88,159.54,159.83,14384.0,141.3566,141.6579,141.3566,141.6136,14384.0
2020-10-23 13:30:00,159.83,159.96,159.74,159.83,10931.0,141.6136,141.7288,141.5338,141.6136,10931.0
2020-10-23 13:40:00,159.81,159.84,159.71,159.8,9376.0,141.5958,141.6224,141.5072,141.587,9376.0
2020-10-23 13:50:00,159.83,159.92,159.77,159.81,10373.0,141.6136,141.6933,141.5604,141.5958,10373.0
2020-10-23 14:00:00,159.8,159.89,159.73,159.85,13161.0,141.587,141.6667,141.525,141.6313,13161.0
2020-10-23 14:10:00,159.86,160.11,159.74,160.0,15594.0,141.6402,141.8617,141.5338,141.7642,15594.0
2020-10-23 14:20:00,160.0,160.13,159.99,160.09,15133.0,141.7642,141.8794,141.7553,141.8439,15133.0
2020-10-23 14:30:00,160.09,160.31,160.05,160.21,40259.0,141.8439,142.0389,141.8085,141.9503,40259.0
2020-10-23 14:40:00,160.19,160.22,159.79,159.91,22985.0,141.9325,141.9591,141.5781,141.6845,22985.0
2020-10-23 14:50:00,159.95,160.11,159.82,159.86,23523.0,141.7199,141.8617,141.6047,141.6402,23523.0
2020-10-23 15:00:00,159.86,159.98,159.85,159.96,19646.0,141.6402,141.7465,141.6313,141.7288,19646.0
2020-10-23 15:10:00,159.97,160.08,159.91,159.97,45280.0,141.7376,141.8351,141.6845,141.7376,45280.0
2020-10-23 15:20:00,159.99,160.02,159.94,160.0,23179.0,141.7553,141.7819,141.711,141.7642,23179.0
2020-10-23 15:30:00,159.99,160.07,159.94,160.03,39587.0,141.7553,141.8262,141.711,141.7908,39587.0
2020-10-23 15:40:00,160.03,160.26,160.02,160.11,64398.0,141.7908,141.9946,141.7819,141.8617,64398.0
2020-10-23 15:50:00,160.13,160.35,160.08,160.23,171557.0,141.8794,142.0743,141.8351,141.968,171557.0
2020-10-26 09:30:00,158.5,159.39,158.5,159.13,62720.0,140.4352,141.2237,140.4352,140.9934,62720.0
2020-10-26 09:40:00,159.1,159.1,158.45,158.6,36558.0,140.9668,140.9668,140.3909,140.5238,36558.0
2020-10-26 09:50:00,158.66,159.06,158.51,158.94,39825.0,140.5769,140.9313,140.444,140.825,39825.0
2020-10-26 10:00:00,158.88,159.18,158.64,158.76,39725.0,140.7718,141.0377,140.5592,140.6655,39725.0
2020-10-26 10:10:00,158.78,158.81,158.42,158.49,35549.0,140.6832,140.7098,140.3643,140.4263,35549.0
2020-10-26 10:20:00,158.52,158.61,158.07,158.07,40070.0,140.4529,140.5326,140.0542,140.0542,40070.0
2020-10-26 10:30:00,158.07,158.19,157.57,158.09,49538.0,140.0542,140.1605,139.6112,140.0719,49538.0
2020-10-26 10:40:00,158.03,158.38,157.84,157.89,50315.0,140.0187,140.3288,139.8504,139.8947,50315.0
2020-10-26 10:50:00,157.92,158.08,157.79,157.84,30215.0,139.9213,140.063,139.8061,139.8504,30215.0
2020-10-26 11:00:00,157.7,157.79,157.37,157.46,36439.0,139.7263,139.8061,139.4339,139.5137,36439.0
2020-10-26 11:10:00,157.47,157.68,156.89,156.89,53104.0,139.5225,139.7086,139.0087,139.0087,53104.0
2020-10-26 11:20:00,156.88,157.28,156.81,156.96,41153.0,138.9998,139.3542,138.9378,139.0707,41153.0
2020-10-26 11:30:00,156.95,157.03,156.61,157.01,34358.0,139.0618,139.1327,138.7606,139.115,34358.0
2020-10-26 11:40:00,156.95,157.51,156.88,157.41,31072.0,139.0618,139.558,138.9998,139.4694,31072.0
2020-10-26 11:50:00,157.38,157.54,157.19,157.25,40350.0,139.4428,139.5846,139.2745,139.3276,40350.0
2020-10-26 12:00:00,157.31,157.8,157.22,157.66,26270.0,139.3808,139.8149,139.301,139.6909,26270.0
2020-10-26 12:10:00,157.69,157.8,157.52,157.78,14179.0,139.7175,139.8149,139.5668,139.7972,14179.0
2020-10-26 12:20:00,157.79,157.97,157.63,157.97,18566.0,139.8061,139.9656,139.6643,139.9656,18566.0
2020-10-26 12:30:00,157.91,157.91,157.39,157.6,29764.0,139.9124,139.9124,139.4517,139.6377,29764.0
2020-10-26 12:40:00,157.61,157.74,157.49,157.53,23956.0,139.6466,139.7618,139.5403,139.5757,23956.0
2020-10-26 12:50:00,157.54,157.7,157.45,157.53,20410.0,139.5846,139.7263,139.5048,139.5757,20410.0
2020-10-26 13:00:00,157.55,157.62,157.1,157.34,29786.0,139.5934,139.6555,139.1947,139.4074,29786.0
2020-10-26 13:10:00,157.37,157.47,156.98,157.03,21061.0,139.4339,139.5225,139.0884,139.1327,21061.0
2020-10-26 13:20:00,157.03,157.07,156.67,156.67,22461.0,139.1327,139.1681,138.8137,138.8137,22461.0
2020-10-26 13:30:00,156.67,156.67,156.3,156.59,25931.0,138.8137,138.8137,138.4859,138.7428,25931.0
2020-10-26 13:40:00,156.59,157.0,156.47,157.0,19419.0,138.7428,139.1061,138.6365,139.1061,19419.0
2020-10-26 13:50:00,157.0,157.27,156.91,157.27,14918.0,139.1061,139.3453,139.0264,139.3453,14918.0
2020-10-26 14:00:00,157.26,157.63,157.16,157.4,18406.0,139.3365,139.6643,139.2479,139.4605,18406.0
2020-10-26 14:10:00,157.39,157.64,157.3,157.59,15622.0,139.4517,139.6732,139.3719,139.6289,15622.0
2020-10-26 14:20:00,157.55,157.69,157.36,157.61,20268.0,139.5934,139.7175,139.4251,139.6466,20268.0
2020-10-26 14:30:00,157.62,157.69,157.46,157.49,17969.0,139.6555,139.7175,139.5137,139.5403,17969.0
2020-10-26 14:40:00,157.5,157.68,157.33,157.38,20142.0,139.5491,139.7086,139.3985,139.4428,20142.0
2020-10-26 14:50:00,157.41,157.74,157.41,157.51,18104.0,139.4694,139.7618,139.4694,139.558,18104.0
2020-10-26 15:00:00,157.51,157.67,157.31,157.38,14923.0,139.558,139.6998,139.3808,139.4428,14923.0
2020-10-26 15:10:00,157.4,157.54,157.28,157.38,20516.0,139.4605,139.5846,139.3542,139.4428,20516.0
2020-10-26 15:20:00,157.41,157.58,157.37,157.4,35643.0,139.4694,139.62,139.4339,139.4605,35643.0
2020-10-26 15:30:00,157.43,157.6,157.22,157.46,44667.0,139.4871,139.6377,139.301,139.5137,44667.0
2020-10-26 15:40:00,157.39,157.5,156.93,157.07,73213.0,139.4517,139.5491,139.0441,139.1681,73213.0
2020-10-26 15:50:00,157.12,157.97,156.98,157.89,134527.0,139.2124,139.9656,139.0884,139.8947,134527.0
2020-10-27 09:30:00,158.07,158.13,157.2,157.21,65445.0,140.0542,140.1073,139.2833,139.2922,65445.0
2020-10-27 09:40:00,157.22,157.68,156.74,157.29,46736.0,139.301,139.7086,138.8757,139.3631,46736.0
2020-10-27 09:50:00,157.2,157.69,157.18,157.49,37863.0,139.2833,139.7175,139.2656,139.5403,37863.0
2020-10-27 10:00:00,157.43,157.49,156.83,157.41,25293.0,139.4871,139.5403,138.9555,139.4694,25293.0
2020-10-27 10:10:00,157.38,157.44,157.06,157.09,21000.0,139.4428,139.496,139.1593,139.1859,21000.0
2020-10-27 10:20:00,157.13,157.14,156.88,157.0,20237.0,139.2213,139.2302,138.9998,139.1061,20237.0
2020-10-27 10:30:00,156.99,157.44,156.83,157.37,38020.0,139.0973,139.496,138.9555,139.4339,38020.0
2020-10-27 10:40:00,157.36,158.55,157.34,158.48,98440.0,139.4251,140.4795,139.4074,140.4174,98440.0
2020-10-27 10:50:00,158.51,158.88,158.46,158.63,51681.0,140.444,140.7718,140.3997,140.5503,51681.0
2020-10-27 11:00:00,158.67,158.78,158.36,158.46,33642.0,140.5858,140.6832,140.3111,140.3997,33642.0
2020-10-27 11:10:00,158.46,158.46,157.83,158.03,23440.0,140.3997,140.3997,139.8415,140.0187,23440.0
2020-10-27 11:20:00,158.01,158.07,157.55,157.57,23068.0,140.001,140.0542,139.5934,139.6112,23068.0
2020-10-27 11:30:00,157.57,157.59,157.21,157.38,21817.0,139.6112,139.6289,139.2922,139.4428,21817.0
2020-10-27 11:40:00,157.42,157.54,157.36,157.51,12843.0,139.4782,139.5846,139.4251,139.558,12843.0
2020-10-27 11:50:00,157.52,157.9,157.5,157.77,15155.0,139.5668,139.9035,139.5491,139.7884,15155.0
2020-10-27 12:00:00,157.8,157.88,157.58,157.58,18549.0,139.8149,139.8858,139.62,139.62,18549.0
2020-10-27 12:10:00,157.65,157.67,157.54,157.64,18859.0,139.682,139.6998,139.5846,139.6732,18859.0
2020-10-27 12:20:00,157.67,157.81,157.55,157.55,21670.0,139.6998,139.8238,139.5934,139.5934,21670.0
2020-10-27 12:30:00,157.58,157.85,157.33,157.83,46861.0,139.62,139.8592,139.3985,139.8415,46861.0
2020-10-27 12:40:00,157.83,157.96,157.6,157.6,27382.0,139.8415,139.9567,139.6377,139.6377,27382.0
2020-10-27 12:50:00,157.61,157.71,157.45,157.58,14335.0,139.6466,139.7352,139.5048,139.62,14335.0
2020-10-27 13:00:00,157.67,157.69,157.5,157.5,13277.0,139.6998,139.7175,139.5491,139.5491,13277.0
2020-10-27 13:10:00,157.49,157.54,157.27,157.35,18988.0,139.5403,139.5846,139.3453,139.4162,18988.0
2020-10-27 13:20:00,157.35,157.75,157.18,157.65,20459.0,139.4162,139.7706,139.2656,139.682,20459.0
2020-10-27 13:30:00,157.63,157.84,157.62,157.71,26136.0,139.6643,139.8504,139.6555,139.7352,26136.0
2020-10-27 13:40:00,157.72,157.78,157.61,157.7,15321.0,139.7441,139.7972,139.6466,139.7263,15321.0
2020-10-27 13:50:00,157.74,157.77,157.58,157.66,10540.0,139.7618,139.7884,139.62,139.6909,10540.0
2020-10-27 14:00:00,157.64,157.66,157.4,157.43,15526.0,139.6732,139.6909,139.4605,139.4871,15526.0
2020-10-27 14:10:00,157.42,157.58,157.29,157.43,39960.0,139.4782,139.62,139.3631,139.4871,39960.0
2020-10-27 14:20:00,157.37,157.61,157.36,157.41,22185.0,139.4339,139.6466,139.4251,139.4694,22185.0
2020-10-27 14:30:00,157.38,157.45,157.31,157.33,11267.0,139.4428,139.5048,139.3808,139.3985,11267.0
2020-10-27 14:40:00,157.34,157.41,156.97,157.17,30864.0,139.4074,139.4694,139.0795,139.2567,30864.0
2020-10-27 14:50:00,157.15,157.2,156.88,156.94,15454.0,139.239,139.2833,138.9998,139.053,15454.0
2020-10-27 15:00:00,156.96,157.0,156.7,156.77,15272.0,139.0707,139.1061,138.8403,138.9023,15272.0
2020-10-27 15:10:00,156.78,156.95,156.68,156.95,17199.0,138.9112,139.0618,138.8226,139.0618,17199.0
2020-10-27 15:20:00,156.95,157.21,156.89,157.17,24242.0,139.0618,139.2922,139.0087,139.2567,24242.0
2020-10-27 15:30:00,157.18,157.26,157.06,157.21,20655.0,139.2656,139.3365,139.1593,139.2922,20655.0
2020-10-27 15:40:00,157.22,157.36,156.95,157.06,26818.0,139.301,139.4251,139.0618,139.1593,26818.0
2020-10-27 15:50:00,157.02,157.31,156.85,157.03,92313.0,139.1238,139.3808,138.9732,139.1327,92313.0
2020-10-28 09:30:00,154.91,156.64,154.5,156.33,106834.0,137.2543,138.7871,136.891,138.5125,106834.0
2020-10-28 09:40:00,156.34,157.27,156.22,156.72,55965.0,138.5213,139.3453,138.415,138.858,55965.0
2020-10-28 09:50:00,156.7,157.07,156.52,156.83,61319.0,138.8403,139.1681,138.6808,138.9555,61319.0
2020-10-28 10:00:00,156.79,156.93,156.39,156.93,28154.0,138.92,139.0441,138.5656,139.0441,28154.0
2020-10-28 10:10:00,156.82,157.02,155.78,155.8,31182.0,138.9466,139.1238,138.0252,138.0429,31182.0
2020-10-28 10:20:00,155.8,155.86,154.87,155.22,32235.0,138.0429,138.096,137.2189,137.529,32235.0
2020-10-28 10:30:00,155.16,155.7,155.07,155.5,32533.0,137.4758,137.9543,137.3961,137.7771,32533.0
2020-10-28 10:40:00,155.53,155.63,154.96,155.0,21885.0,137.8037,137.8923,137.2986,137.3341,21885.0
2020-10-28 10:50:00,154.95,155.09,154.44,154.81,42438.0,137.2898,137.4138,136.8379,137.1657,42438.0
2020-10-28 11:00:00,154.76,154.79,154.11,154.71,29286.0,137.1214,137.148,136.5455,137.0771,29286.0
2020-10-28 11:10:00,154.71,155.13,154.65,154.99,17332.0,137.0771,137.4492,137.024,137.3252,17332.0
2020-10-28 11:20:00,155.02,155.15,154.78,155.12,45785.0,137.3518,137.467,137.1391,137.4404,45785.0
2020-10-28 11:30:00,155.11,155.54,155.06,155.37,47494.0,137.4315,137.8125,137.3872,137.6619,47494.0
2020-10-28 11:40:00,155.38,155.86,155.35,155.69,31429.0,137.6708,138.096,137.6442,137.9454,31429.0
2020-10-28 11:50:00,155.72,156.3,155.61,156.1,28165.0,137.972,138.4859,137.8745,138.3087,28165.0
2020-10-28 12:00:00,156.11,156.36,155.93,156.29,83954.0,138.3176,138.5391,138.1581,138.477,83954.0
2020-10-28 12:10:00,156.3,156.79,156.1,156.68,33984.0,138.4859,138.92,138.3087,138.8226,33984.0
2020-10-28 12:20:00,156.7,156.76,155.87,155.97,28992.0,138.8403,138.8935,138.1049,138.1935,28992.0
2020-10-28 12:30:00,155.92,156.08,155.7,155.76,22952.0,138.1492,138.291,137.9543,138.0074,22952.0
2020-10-28 12:40:00,155.74,155.85,155.39,155.72,83072.0,137.9897,138.0872,137.6796,137.972,83072.0
2020-10-28 12:50:00,155.74,156.01,155.51,155.82,38501.0,137.9897,138.2289,137.7859,138.0606,38501.0
2020-10-28 13:00:00,155.75,155.85,154.87,154.87,56695.0,137.9986,138.0872,137.2189,137.2189,56695.0
2020-10-28 13:10:00,154.9,155.14,154.68,155.13,54161.0,137.2455,137.4581,137.0505,137.4492,54161.0
2020-10-28 13:20:00,155.13,155.52,155.02,155.52,32581.0,137.4492,137.7948,137.3518,137.7948,32581.0
2020-10-28 13:30:00,155.47,155.88,155.39,155.54,21694.0,137.7505,138.1138,137.6796,137.8125,21694.0
2020-10-28 13:40:00,155.55,155.77,155.47,155.76,23702.0,137.8214,138.0163,137.7505,138.0074,23702.0
2020-10-28 13:50:00,155.64,155.76,155.41,155.64,30490.0,137.9011,138.0074,137.6973,137.9011,30490.0
2020-10-28 14:00:00,155.59,155.68,155.38,155.48,27714.0,137.8568,137.9366,137.6708,137.7594,27714.0
2020-10-28 14:10:00,155.44,155.52,155.21,155.39,27314.0,137.7239,137.7948,137.5201,137.6796,27314.0
2020-10-28 14:20:00,155.4,155.94,155.39,155.93,13344.0,137.6885,138.1669,137.6796,138.1581,13344.0
2020-10-28 14:30:00,155.9,156.03,155.57,155.68,24888.0,138.1315,138.2467,137.8391,137.9366,24888.0
2020-10-28 14:40:00,155.71,155.91,155.57,155.83,19769.0,137.9631,138.1403,137.8391,138.0695,19769.0
2020-10-28 14:50:00,155.84,156.01,155.56,155.73,30967.0,138.0783,138.2289,137.8302,137.9809,30967.0
2020-10-28 15:00:00,155.79,155.82,155.47,155.55,23418.0,138.034,138.0606,137.7505,137.8214,23418.0
2020-10-28 15:10:00,155.58,155.96,155.46,155.79,26068.0,137.848,138.1846,137.7416,138.034,26068.0
2020-10-28 15:20:00,155.74,156.2,155.67,156.0,26609.0,137.9897,138.3973,137.9277,138.2201,26609.0
2020-10-28 15:30:00,155.98,156.33,155.81,155.81,35733.0,138.2024,138.5125,138.0517,138.0517,35733.0
2020-10-28 15:40:00,155.82,155.99,155.6,155.76,61480.0,138.0606,138.2112,137.8657,138.0074,61480.0
2020-10-28 15:50:00,155.75,155.75,154.93,155.28,164151.0,137.9986,137.9986,137.272,137.5822,164151.0
2020-10-29 09:30:00,155.24,155.3,153.66,153.69,67217.0,137.5467,137.5999,136.1468,136.1734,67217.0
2020-10-29 09:40:00,153.75,154.35,153.37,154.09,49372.0,136.2265,136.7581,135.8898,136.5278,49372.0
2020-10-29 09:50:00,154.04,154.71,153.93,154.56,25491.0,136.4835,137.0771,136.386,136.9442,25491.0
2020-10-29 10:00:00,154.44,154.85,154.23,154.38,32190.0,136.8379,137.2012,136.6518,136.7847,32190.0
2020-10-29 10:10:00,154.44,154.7,153.87,154.34,32116.0,136.8379,137.0683,136.3329,136.7493,32116.0
2020-10-29 10:20:00,154.38,154.72,154.24,154.65,25514.0,136.7847,137.086,136.6607,137.024,25514.0
2020-10-29 10:30:00,154.71,154.87,154.4,154.81,31318.0,137.0771,137.2189,136.8024,137.1657,31318.0
2020-10-29 10:40:00,154.81,154.86,154.51,154.6,23207.0,137.1657,137.21,136.8999,136.9797,23207.0
2020-10-29 10:50:00,154.61,154.76,154.33,154.69,19944.0,136.9885,137.1214,136.7404,137.0594,19944.0
2020-10-29 11:00:00,154.64,154.75,154.33,154.57,26609.0,137.0151,137.1126,136.7404,136.9531,26609.0
2020-10-29 11:10:00,154.49,154.82,154.41,154.82,14566.0,136.8822,137.1746,136.8113,137.1746,14566.0
2020-10-29 11:20:00,154.82,154.96,154.41,154.41,22655.0,137.1746,137.2986,136.8113,136.8113,22655.0
2020-10-29 11:30:00,154.45,154.49,154.2,154.47,40109.0,136.8467,136.8822,136.6252,136.8645,40109.0
2020-10-29 11:40:00,154.46,154.58,154.2,154.54,52921.0,136.8556,136.9619,136.6252,136.9265,52921.0
2020-10-29 11:50:00,154.52,154.56,154.12,154.38,47490.0,136.9088,136.9442,136.5544,136.7847,47490.0
2020-10-29 12:00:00,154.41,154.49,153.83,154.26,39320.0,136.8113,136.8822,136.2974,136.6784,39320.0
2020-10-29 12:10:00,154.21,154.36,154.18,154.3,46194.0,136.6341,136.767,136.6075,136.7138,46194.0
2020-10-29 12:20:00,154.3,154.46,154.19,154.3,39107.0,136.7138,136.8556,136.6164,136.7138,39107.0
2020-10-29 12:30:00,154.31,154.46,154.27,154.39,15346.0,136.7227,136.8556,136.6873,136.7936,15346.0
2020-10-29 12:40:00,154.35,154.49,154.27,154.37,13339.0,136.7581,136.8822,136.6873,136.7759,13339.0
2020-10-29 12:50:00,154.4,154.55,154.23,154.28,19194.0,136.8024,136.9354,136.6518,136.6961,19194.0
2020-10-29 13:00:00,154.29,154.34,154.03,154.03,69787.0,136.705,136.7493,136.4746,136.4746,69787.0
2020-10-29 13:10:00,154.08,154.15,153.82,153.87,23279.0,136.5189,136.5809,136.2886,136.3329,23279.0
2020-10-29 13:20:00,153.91,154.2,153.91,154.15,23837.0,136.3683,136.6252,136.3683,136.5809,23837.0
2020-10-29 13:30:00,154.1,154.43,154.1,154.4,22898.0,136.5366,136.829,136.5366,136.8024,22898.0
2020-10-29 13:40:00,154.5,154.81,154.49,154.61,19631.0,136.891,137.1657,136.8822,136.9885,19631.0
2020-10-29 13:50:00,154.6,155.2,154.6,155.16,18196.0,136.9797,137.5113,136.9797,137.4758,18196.0
2020-10-29 14:00:00,155.16,155.55,155.15,155.47,41288.0,137.4758,137.8214,137.467,137.7505,41288.0
2020-10-29 14:10:00,155.5,156.03,155.36,156.01,27939.0,137.7771,138.2467,137.653,138.2289,27939.0
2020-10-29 14:20:00,156.02,156.09,155.78,155.91,30229.0,138.2378,138.2998,138.0252,138.1403,30229.0
2020-10-29 14:30:00,155.89,155.97,155.49,155.58,17009.0,138.1226,138.1935,137.7682,137.848,17009.0
2020-10-29 14:40:00,155.6,155.72,155.23,155.34,24366.0,137.8657,137.972,137.5378,137.6353,24366.0
2020-10-29 14:50:00,155.3,155.59,155.29,155.59,16701.0,137.5999,137.8568,137.591,137.8568,16701.0
2020-10-29 15:00:00,155.56,155.92,155.49,155.7,30316.0,137.8302,138.1492,137.7682,137.9543,30316.0
2020-10-29 15:10:00,155.7,155.79,155.34,155.65,36880.0,137.9543,138.034,137.6353,137.91,36880.0
2020-10-29 15:20:00,155.61,155.69,155.38,155.53,27847.0,137.8745,137.9454,137.6708,137.8037,27847.0
2020-10-29 15:30:00,155.58,155.68,155.36,155.46,50246.0,137.848,137.9366,137.653,137.7416,50246.0
2020-10-29 15:40:00,155.45,155.61,155.05,155.5,64128.0,137.7328,137.8745,137.3784,137.7771,64128.0
2020-10-29 15:50:00,155.5,155.67,154.25,154.26,175993.0,137.7771,137.9277,136.6695,136.6784,175993.0
2020-10-30 09:30:00,153.41,154.14,153.0,153.41,74351.0,135.9253,136.5721,135.562,135.9253,74351.0
2020-10-30 09:40:00,153.43,153.43,152.73,153.0,103807.0,135.943,135.943,135.3228,135.562,103807.0
2020-10-30 09:50:00,152.93,153.54,152.73,153.15,39432.0,135.5,136.0405,135.3228,135.6949,39432.0
2020-10-30 10:00:00,153.15,153.27,152.74,153.08,44997.0,135.6949,135.8012,135.3316,135.6329,44997.0
2020-10-30 10:10:00,153.06,153.35,152.71,152.81,32910.0,135.6152,135.8721,135.3051,135.3937,32910.0
2020-10-30 10:20:00,152.74,152.74,151.91,152.02,106928.0,135.3316,135.3316,134.5962,134.6937,106928.0
2020-10-30 10:30:00,152.02,152.22,151.37,151.8,40245.0,134.6937,134.8709,134.1178,134.4988,40245.0
2020-10-30 10:40:00,151.74,151.74,150.9,151.21,45504.0,134.4456,134.4456,133.7014,133.976,45504.0
2020-10-30 10:50:00,151.27,152.01,150.98,151.39,54504.0,134.0292,134.6848,133.7722,134.1355,54504.0
2020-10-30 11:00:00,151.38,152.05,151.09,151.18,35541.0,134.1266,134.7203,133.8697,133.9494,35541.0
2020-10-30 11:10:00,151.16,151.93,151.11,151.47,38414.0,133.9317,134.614,133.8874,134.2064,38414.0
2020-10-30 11:20:00,151.43,151.8,151.23,151.6,44897.0,134.1709,134.4988,133.9937,134.3216,44897.0
2020-10-30 11:30:00,151.54,151.82,151.43,151.5,35162.0,134.2684,134.5165,134.1709,134.233,35162.0
2020-10-30 11:40:00,151.48,151.85,151.32,151.8,35457.0,134.2153,134.5431,134.0735,134.4988,35457.0
2020-10-30 11:50:00,151.82,151.87,151.51,151.87,24991.0,134.5165,134.5608,134.2418,134.5608,24991.0
2020-10-30 12:00:00,151.72,152.37,151.61,152.19,22894.0,134.4279,135.0038,134.3304,134.8443,22894.0
2020-10-30 12:10:00,152.13,152.43,152.01,152.43,27910.0,134.7912,135.057,134.6848,135.057,27910.0
2020-10-30 12:20:00,152.41,152.68,152.23,152.58,19748.0,135.0393,135.2785,134.8798,135.1899,19748.0
2020-10-30 12:30:00,152.46,152.55,152.23,152.29,21753.0,135.0836,135.1633,134.8798,134.9329,21753.0
2020-10-30 12:40:00,152.28,152.41,152.12,152.22,28477.0,134.9241,135.0393,134.7823,134.8709,28477.0
2020-10-30 12:50:00,152.19,152.46,151.95,151.95,25175.0,134.8443,135.0836,134.6317,134.6317,25175.0
2020-10-30 13:00:00,151.93,152.25,151.76,151.86,18254.0,134.614,134.8975,134.4633,134.5519,18254.0
2020-10-30 13:10:00,151.82,151.85,151.6,151.68,18200.0,134.5165,134.5431,134.3216,134.3925,18200.0
2020-10-30 13:20:00,151.63,152.05,151.58,151.92,23483.0,134.3482,134.7203,134.3039,134.6051,23483.0
2020-10-30 13:30:00,151.9,151.96,151.49,151.78,25839.0,134.5874,134.6405,134.2241,134.4811,25839.0
2020-10-30 13:40:00,151.75,152.24,151.73,152.16,84883.0,134.4545,134.8886,134.4368,134.8177,84883.0
2020-10-30 13:50:00,152.22,152.3,151.92,152.22,29740.0,134.8709,134.9418,134.6051,134.8709,29740.0
2020-10-30 14:00:00,152.2,152.54,152.03,152.35,22252.0,134.8532,135.1544,134.7026,134.9861,22252.0
2020-10-30 14:10:00,152.34,152.39,152.04,152.18,22610.0,134.9772,135.0215,134.7114,134.8355,22610.0
2020-10-30 14:20:00,152.23,152.3,151.65,151.71,94943.0,134.8798,134.9418,134.3659,134.419,94943.0
2020-10-30 14:30:00,151.6,151.6,151.13,151.33,25043.0,134.3216,134.3216,133.9051,134.0823,25043.0
2020-10-30 14:40:00,151.29,151.32,150.81,151.11,36495.0,134.0469,134.0735,133.6216,133.8874,36495.0
2020-10-30 14:50:00,151.13,151.42,151.04,151.06,23380.0,133.9051,134.1621,133.8254,133.8431,23380.0
2020-10-30 15:00:00,151.06,151.26,150.8,150.93,34058.0,133.8431,134.0203,133.6128,133.7279,34058.0
2020-10-30 15:10:00,150.89,151.32,150.83,151.25,70033.0,133.6925,134.0735,133.6393,134.0115,70033.0
2020-10-30 15:20:00,151.24,151.53,151.16,151.19,44922.0,134.0026,134.2596,133.9317,133.9583,44922.0
2020-10-30 15:30:00,151.17,151.36,150.97,151.3,69542.0,133.9406,134.1089,133.7634,134.0558,69542.0
2020-10-30 15:40:00,151.37,152.01,151.34,151.61,105036.0,134.1178,134.6848,134.0912,134.3304,105036.0
2020-10-30 15:50:00,151.75,152.39,151.52,152.28,212969.0,134.4545,135.0215,134.2507,134.9241,212969.0
2020-11-02 09:30:00,154.0,154.08,152.83,153.43,93914.0,136.448,136.5189,135.4114,135.943,93914.0
2020-11-02 09:40:00,153.46,154.2,153.44,154.03,35641.0,135.9696,136.6252,135.9519,136.4746,35641.0
2020-11-02 09:50:00,154.0,154.87,153.76,154.54,37885.0,136.448,137.2189,136.2354,136.9265,37885.0
2020-11-02 10:00:00,154.58,155.07,154.3,154.5,46054.0,136.9619,137.3961,136.7138,136.891,46054.0
2020-11-02 10:10:00,154.53,155.08,154.43,155.07,35888.0,136.9176,137.4049,136.829,137.3961,35888.0
2020-11-02 10:20:00,155.05,155.12,154.56,154.6,40575.0,137.3784,137.4404,136.9442,136.9797,40575.0
2020-11-02 10:30:00,154.54,154.6,153.94,154.02,26318.0,136.9265,136.9797,136.3949,136.4658,26318.0
2020-11-02 10:40:00,154.0,154.06,153.6,153.83,42291.0,136.448,136.5012,136.0936,136.2974,42291.0
2020-11-02 10:50:00,153.85,154.16,153.65,153.8,36526.0,136.3151,136.5898,136.1379,136.2708,36526.0
2020-11-02 11:00:00,153.8,154.11,153.5,154.06,36656.0,136.2708,136.5455,136.005,136.5012,36656.0
2020-11-02 11:10:00,154.09,154.26,153.7,153.76,30703.0,136.5278,136.6784,136.1822,136.2354,30703.0
2020-11-02 11:20:00,153.74,154.36,153.54,154.36,28581.0,136.2177,136.767,136.0405,136.767,28581.0
2020-11-02 11:30:00,154.33,154.48,154.1,154.48,26838.0,136.7404,136.8733,136.5366,136.8733,26838.0
2020-11-02 11:40:00,154.48,155.02,154.48,154.99,29893.0,136.8733,137.3518,136.8733,137.3252,29893.0
2020-11-02 11:50:00,154.93,154.94,154.59,154.6,21240.0,137.272,137.2809,136.9708,136.9797,21240.0
2020-11-02 12:00:00,154.64,154.85,154.4,154.62,25702.0,137.0151,137.2012,136.8024,136.9974,25702.0
2020-11-02 12:10:00,154.67,154.78,154.56,154.68,27725.0,137.0417,137.1391,136.9442,137.0505,27725.0
2020-11-02 12:20:00,154.69,154.86,154.58,154.82,25359.0,137.0594,137.21,136.9619,137.1746,25359.0
2020-11-02 12:30:00,154.85,154.85,154.47,154.6,18453.0,137.2012,137.2012,136.8645,136.9797,18453.0
2020-11-02 12:40:00,154.58,154.6,154.02,154.05,37172.0,136.9619,136.9797,136.4658,136.4923,37172.0
2020-11-02 12:50:00,154.06,154.17,153.69,154.09,43265.0,136.5012,136.5987,136.1734,136.5278,43265.0
2020-11-02 13:00:00,154.22,154.24,153.79,153.9,21229.0,136.643,136.6607,136.262,136.3594,21229.0
2020-11-02 13:10:00,153.82,153.85,153.33,153.44,24428.0,136.2886,136.3151,135.8544,135.9519,24428.0
2020-11-02 13:20:00,153.42,153.61,153.19,153.49,29088.0,135.9341,136.1025,135.7304,135.9962,29088.0
2020-11-02 13:30:00,153.44,153.54,153.06,153.19,28097.0,135.9519,136.0405,135.6152,135.7304,28097.0
2020-11-02 13:40:00,153.2,153.36,153.09,153.18,30750.0,135.7392,135.881,135.6418,135.7215,30750.0
2020-11-02 13:50:00,153.14,153.17,152.8,152.93,30263.0,135.6861,135.7126,135.3848,135.5,30263.0
2020-11-02 14:00:00,152.91,153.16,152.88,152.93,29178.0,135.4823,135.7038,135.4557,135.5,29178.0
2020-11-02 14:10:00,152.91,153.17,152.87,152.92,32180.0,135.4823,135.7126,135.4468,135.4911,32180.0
2020-11-02 14:20:00,152.87,153.49,152.81,153.46,27104.0,135.4468,135.9962,135.3937,135.9696,27104.0
2020-11-02 14:30:00,153.46,153.63,153.41,153.49,20409.0,135.9696,136.1202,135.9253,135.9962,20409.0
2020-11-02 14:40:00,153.48,153.82,153.35,153.63,21252.0,135.9873,136.2886,135.8721,136.1202,21252.0
2020-11-02 14:50:00,153.65,154.04,153.57,154.04,22147.0,136.1379,136.4835,136.067,136.4835,22147.0
2020-11-02 15:00:00,154.07,154.21,154.03,154.14,25401.0,136.5101,136.6341,136.4746,136.5721,25401.0
2020-11-02 15:10:00,154.15,154.5,154.06,154.46,28019.0,136.5809,136.891,136.5012,136.8556,28019.0
2020-11-02 15:20:00,154.45,154.57,154.32,154.41,33879.0,136.8467,136.9531,136.7316,136.8113,33879.0
2020-11-02 15:30:00,154.44,154.68,154.03,154.09,36663.0,136.8379,137.0505,136.4746,136.5278,36663.0
2020-11-02 15:40:00,154.09,154.31,153.85,154.17,52129.0,136.5278,136.7227,136.3151,136.5987,52129.0
2020-11-02 15:50:00,154.17,154.45,153.92,154.36,135345.0,136.5987,136.8467,136.3772,136.767,135345.0
2020-11-03 09:30:00,156.32,156.32,155.43,156.0,73688.0,138.5036,138.5036,137.7151,138.2201,73688.0
2020-11-03 09:40:00,156.0,156.67,155.92,156.24,34064.0,138.2201,138.8137,138.1492,138.4327,34064.0
2020-11-03 09:50:00,156.28,157.08,156.27,156.97,32866.0,138.4682,139.177,138.4593,139.0795,32866.0
2020-11-03 10:00:00,157.02,157.71,156.89,157.52,29991.0,139.1238,139.7352,139.0087,139.5668,29991.0
2020-11-03 10:10:00,157.49,158.07,157.29,157.99,48656.0,139.5403,140.0542,139.3631,139.9833,48656.0
2020-11-03 10:20:00,158.05,158.29,157.77,157.78,40898.0,140.0364,140.2491,139.7884,139.7972,40898.0
2020-11-03 10:30:00,157.84,157.99,157.57,157.92,38206.0,139.8504,139.9833,139.6112,139.9213,38206.0
2020-11-03 10:40:00,157.9,158.16,157.72,158.16,27682.0,139.9035,140.1339,139.7441,140.1339,27682.0
2020-11-03 10:50:00,158.14,158.41,157.87,158.39,35105.0,140.1162,140.3554,139.877,140.3377,35105.0
2020-11-03 11:00:00,158.41,158.56,158.14,158.23,25529.0,140.3554,140.4883,140.1162,140.1959,25529.0
2020-11-03 11:10:00,158.24,158.48,157.94,158.1,37352.0,140.2048,140.4174,139.939,140.0807,37352.0
2020-11-03 11:20:00,158.13,158.48,158.06,158.31,33625.0,140.1073,140.4174,140.0453,140.2668,33625.0
2020-11-03 11:30:00,158.35,158.71,158.33,158.53,36418.0,140.3023,140.6212,140.2845,140.4617,36418.0
2020-11-03 11:40:00,158.52,158.53,157.78,157.83,33353.0,140.4529,140.4617,139.7972,139.8415,33353.0
2020-11-03 11:50:00,157.81,157.85,157.1,157.1,52287.0,139.8238,139.8592,139.1947,139.1947,52287.0
2020-11-03 12:00:00,157.12,157.52,156.94,157.47,53709.0,139.2124,139.5668,139.053,139.5225,53709.0
2020-11-03 12:10:00,157.43,157.77,157.38,157.55,31130.0,139.4871,139.7884,139.4428,139.5934,31130.0
2020-11-03 12:20:00,157.57,157.98,157.57,157.92,21942.0,139.6112,139.9744,139.6112,139.9213,21942.0
2020-11-03 12:30:00,157.92,158.16,157.87,157.95,29259.0,139.9213,140.1339,139.877,139.9478,29259.0
2020-11-03 12:40:00,157.93,158.0,157.79,157.95,17304.0,139.9301,139.9921,139.8061,139.9478,17304.0
2020-11-03 12:50:00,157.93,157.94,157.4,157.43,28241.0,139.9301,139.939,139.4605,139.4871,28241.0
2020-11-03 13:00:00,157.42,157.7,157.41,157.68,23554.0,139.4782,139.7263,139.4694,139.7086,23554.0
2020-11-03 13:10:00,157.72,157.84,157.6,157.77,22345.0,139.7441,139.8504,139.6377,139.7884,22345.0
2020-11-03 13:20:00,157.74,158.03,157.74,157.85,25842.0,139.7618,140.0187,139.7618,139.8592,25842.0
2020-11-03 13:30:00,157.89,158.02,157.58,157.59,23554.0,139.8947,140.0099,139.62,139.6289,23554.0
2020-11-03 13:40:00,157.56,157.63,157.34,157.36,23240.0,139.6023,139.6643,139.4074,139.4251,23240.0
2020-11-03 13:50:00,157.37,157.45,157.1,157.21,25659.0,139.4339,139.5048,139.1947,139.2922,25659.0
2020-11-03 14:00:00,157.21,157.39,157.0,157.17,69263.0,139.2922,139.4517,139.1061,139.2567,69263.0
2020-11-03 14:10:00,157.19,157.7,157.19,157.58,49660.0,139.2745,139.7263,139.2745,139.62,49660.0
2020-11-03 14:20:00,157.62,157.84,157.34,157.5,29142.0,139.6555,139.8504,139.4074,139.5491,29142.0
2020-11-03 14:30:00,157.55,157.86,157.49,157.64,18148.0,139.5934,139.8681,139.5403,139.6732,18148.0
2020-11-03 14:40:00,157.66,157.85,157.62,157.82,19868.0,139.6909,139.8592,139.6555,139.8327,19868.0
2020-11-03 14:50:00,157.87,157.87,157.41,157.49,30839.0,139.877,139.877,139.4694,139.5403,30839.0
2020-11-03 15:00:00,157.5,157.68,157.19,157.37,54332.0,139.5491,139.7086,139.2745,139.4339,54332.0
2020-11-03 15:10:00,157.4,157.53,157.29,157.47,30343.0,139.4605,139.5757,139.3631,139.5225,30343.0
2020-11-03 15:20:00,157.49,157.69,157.16,157.37,30861.0,139.5403,139.7175,139.2479,139.4339,30861.0
2020-11-03 15:30:00,157.37,157.81,157.31,157.79,29390.0,139.4339,139.8238,139.3808,139.8061,29390.0
2020-11-03 15:40:00,157.72,158.01,157.44,157.53,99924.0,139.7441,140.001,139.496,139.5757,99924.0
2020-11-03 15:50:00,157.53,157.54,156.64,156.74,226505.0,139.5757,139.5846,138.7871,138.8757,226505.0
2020-11-04 09:30:00,157.22,158.17,155.8,156.18,105820.0,139.301,140.1428,138.0429,138.3796,105820.0
2020-11-04 09:40:00,156.18,156.85,155.25,156.55,268304.0,138.3796,138.9732,137.5556,138.7074,268304.0
2020-11-04 09:50:00,156.6,156.73,155.69,156.25,112845.0,138.7517,138.8669,137.9454,138.4416,112845.0
2020-11-04 10:00:00,156.24,157.16,155.91,156.93,171819.0,138.4327,139.2479,138.1403,139.0441,171819.0
2020-11-04 10:10:00,157.0,157.0,156.11,156.65,40873.0,139.1061,139.1061,138.3176,138.796,40873.0
2020-11-04 10:20:00,156.66,157.13,156.37,156.6,77995.0,138.8049,139.2213,138.5479,138.7517,77995.0
2020-11-04 10:30:00,156.68,156.83,156.23,156.27,38363.0,138.8226,138.9555,138.4239,138.4593,38363.0
2020-11-04 10:40:00,156.28,156.81,156.28,156.72,34944.0,138.4682,138.9378,138.4682,138.858,34944.0
2020-11-04 10:50:00,156.72,157.44,156.63,157.05,39755.0,138.858,139.496,138.7783,139.1504,39755.0
2020-11-04 11:00:00,157.08,157.28,156.91,157.06,20148.0,139.177,139.3542,139.0264,139.1593,20148.0
2020-11-04 11:10:00,157.01,157.22,156.78,157.14,24120.0,139.115,139.301,138.9112,139.2302,24120.0
2020-11-04 11:20:00,157.19,157.57,157.01,157.16,65074.0,139.2745,139.6112,139.115,139.2479,65074.0
2020-11-04 11:30:00,157.14,157.85,157.06,157.72,72775.0,139.2302,139.8592,139.1593,139.7441,72775.0
2020-11-04 11:40:00,157.72,158.08,157.6,157.84,37221.0,139.7441,140.063,139.6377,139.8504,37221.0
2020-11-04 11:50:00,157.85,158.23,157.65,158.11,23935.0,139.8592,140.1959,139.682,140.0896,23935.0
2020-11-04 12:00:00,158.1,158.59,158.05,158.52,35428.0,140.0807,140.5149,140.0364,140.4529,35428.0
2020-11-04 12:10:00,158.49,158.89,158.43,158.79,22598.0,140.4263,140.7807,140.3731,140.6921,22598.0
2020-11-04 12:20:00,158.75,159.19,158.74,159.17,34726.0,140.6567,141.0465,140.6478,141.0288,34726.0
2020-11-04 12:30:00,159.16,159.33,159.07,159.27,24660.0,141.0199,141.1706,140.9402,141.1174,24660.0
2020-11-04 12:40:00,159.26,159.49,159.16,159.28,26328.0,141.1085,141.3123,141.0199,141.1263,26328.0
2020-11-04 12:50:00,159.29,159.32,158.74,158.85,17765.0,141.1351,141.1617,140.6478,140.7453,17765.0
2020-11-04 13:00:00,158.83,159.0,158.3,158.55,28033.0,140.7275,140.8782,140.2579,140.4795,28033.0
2020-11-04 13:10:00,158.61,158.75,158.36,158.36,35358.0,140.5326,140.6567,140.3111,140.3111,35358.0
2020-11-04 13:20:00,158.36,158.59,158.2,158.41,24294.0,140.3111,140.5149,140.1693,140.3554,24294.0
2020-11-04 13:30:00,158.4,158.87,158.36,158.68,28918.0,140.3466,140.763,140.3111,140.5946,28918.0
2020-11-04 13:40:00,158.71,158.78,158.11,158.27,24968.0,140.6212,140.6832,140.0896,140.2314,24968.0
2020-11-04 13:50:00,158.34,158.76,158.28,158.64,20363.0,140.2934,140.6655,140.2402,140.5592,20363.0
2020-11-04 14:00:00,158.6,158.8,158.31,158.67,29303.0,140.5238,140.701,140.2668,140.5858,29303.0
2020-11-04 14:10:00,158.75,158.87,158.6,158.77,21619.0,140.6567,140.763,140.5238,140.6744,21619.0
2020-11-04 14:20:00,158.8,158.95,158.75,158.86,21891.0,140.701,140.8339,140.6567,140.7541,21891.0
2020-11-04 14:30:00,158.89,158.92,158.59,158.65,24743.0,140.7807,140.8073,140.5149,140.5681,24743.0
2020-11-04 14:40:00,158.61,158.7,157.97,158.12,150929.0,140.5326,140.6124,139.9656,140.0985,150929.0
2020-11-04 14:50:00,158.05,158.17,157.71,157.8,27674.0,140.0364,140.1428,139.7352,139.8149,27674.0
2020-11-04 15:00:00,157.8,157.97,157.28,157.48,25534.0,139.8149,139.9656,139.3542,139.5314,25534.0
2020-11-04 15:10:00,157.46,157.65,157.31,157.31,31990.0,139.5137,139.682,139.3808,139.3808,31990.0
2020-11-04 15:20:00,157.36,157.36,157.0,157.09,37791.0,139.4251,139.4251,139.1061,139.1859,37791.0
2020-11-04 15:30:00,157.11,157.29,157.0,157.06,43278.0,139.2036,139.3631,139.1061,139.1593,43278.0
2020-11-04 15:40:00,157.05,157.31,156.86,156.95,59415.0,139.1504,139.3808,138.9821,139.0618,59415.0
2020-11-04 15:50:00,156.88,157.18,156.4,156.62,209827.0,138.9998,139.2656,138.5745,138.7694,209827.0
2020-11-05 09:30:00,159.74,159.87,158.0,158.44,103643.0,141.5338,141.649,139.9921,140.382,103643.0
2020-11-05 09:40:00,158.4,159.25,158.4,158.9,44606.0,140.3466,141.0997,140.3466,140.7896,44606.0
2020-11-05 09:50:00,158.93,159.13,158.56,158.78,48958.0,140.8161,140.9934,140.4883,140.6832,48958.0
2020-11-05 10:00:00,158.71,159.0,158.6,158.91,40655.0,140.6212,140.8782,140.5238,140.7984,40655.0
2020-11-05 10:10:00,158.92,159.76,158.9,159.64,61116.0,140.8073,141.5515,140.7896,141.4452,61116.0
2020-11-05 10:20:00,159.66,159.87,159.42,159.45,40651.0,141.4629,141.649,141.2503,141.2769,40651.0
2020-11-05 10:30:00,159.4,159.46,158.7,158.73,40732.0,141.2326,141.2857,140.6124,140.6389,40732.0
2020-11-05 10:40:00,158.74,159.35,158.64,159.31,34500.0,140.6478,141.1883,140.5592,141.1528,34500.0
2020-11-05 10:50:00,159.24,159.41,158.97,159.09,38049.0,141.0908,141.2414,140.8516,140.9579,38049.0
2020-11-05 11:00:00,159.12,159.2,158.78,159.0,27221.0,140.9845,141.0554,140.6832,140.8782,27221.0
2020-11-05 11:10:00,158.9,159.37,158.88,159.12,40332.0,140.7896,141.206,140.7718,140.9845,40332.0
2020-11-05 11:20:00,159.12,159.23,158.89,158.94,16107.0,140.9845,141.082,140.7807,140.825,16107.0
2020-11-05 11:30:00,158.94,159.16,158.88,159.03,15905.0,140.825,141.0199,140.7718,140.9047,15905.0
2020-11-05 11:40:00,159.01,159.12,158.53,158.56,56453.0,140.887,140.9845,140.4617,140.4883,56453.0
2020-11-05 11:50:00,158.6,158.61,158.0,158.11,28511.0,140.5238,140.5326,139.9921,140.0896,28511.0
2020-11-05 12:00:00,158.14,158.17,157.88,157.94,37743.0,140.1162,140.1428,139.8858,139.939,37743.0
2020-11-05 12:10:00,157.94,157.99,157.01,157.01,27990.0,139.939,139.9833,139.115,139.115,27990.0
2020-11-05 12:20:00,157.05,157.07,156.54,156.84,50474.0,139.1504,139.1681,138.6985,138.9644,50474.0
2020-11-05 12:30:00,157.01,157.84,156.95,157.76,24242.0,139.115,139.8504,139.0618,139.7795,24242.0
2020-11-05 12:40:00,157.8,157.8,157.45,157.55,48354.0,139.8149,139.8149,139.5048,139.5934,48354.0
2020-11-05 12:50:00,157.56,157.58,157.4,157.57,19572.0,139.6023,139.62,139.4605,139.6112,19572.0
2020-11-05 13:00:00,157.58,157.7,157.53,157.66,55437.0,139.62,139.7263,139.5757,139.6909,55437.0
2020-11-05 13:10:00,157.67,158.04,157.66,157.94,95108.0,139.6998,140.0276,139.6909,139.939,95108.0
2020-11-05 13:20:00,157.94,158.01,157.8,158.0,56249.0,139.939,140.001,139.8149,139.9921,56249.0
2020-11-05 13:30:00,158.03,158.2,157.84,158.2,38108.0,140.0187,140.1693,139.8504,140.1693,38108.0
2020-11-05 13:40:00,158.26,158.39,158.18,158.21,41579.0,140.2225,140.3377,140.1516,140.1782,41579.0
2020-11-05 13:50:00,158.22,158.37,158.12,158.26,23324.0,140.1871,140.32,140.0985,140.2225,23324.0
2020-11-05 14:00:00,158.3,158.4,158.0,158.28,64363.0,140.2579,140.3466,139.9921,140.2402,64363.0
2020-11-05 14:10:00,158.28,158.36,158.1,158.18,22360.0,140.2402,140.3111,140.0807,140.1516,22360.0
2020-11-05 14:20:00,158.17,158.31,158.03,158.12,48105.0,140.1428,140.2668,140.0187,140.0985,48105.0
2020-11-05 14:30:00,158.16,158.49,158.12,158.34,29451.0,140.1339,140.4263,140.0985,140.2934,29451.0
2020-11-05 14:40:00,158.37,158.46,158.05,158.11,44809.0,140.32,140.3997,140.0364,140.0896,44809.0
2020-11-05 14:50:00,158.11,158.34,158.03,158.3,32408.0,140.0896,140.2934,140.0187,140.2579,32408.0
2020-11-05 15:00:00,158.34,158.34,157.98,158.06,47777.0,140.2934,140.2934,139.9744,140.0453,47777.0
2020-11-05 15:10:00,158.09,158.25,157.94,158.09,64287.0,140.0719,140.2136,139.939,140.0719,64287.0
2020-11-05 15:20:00,158.11,158.23,158.0,158.13,49843.0,140.0896,140.1959,139.9921,140.1073,49843.0
2020-11-05 15:30:00,158.15,158.19,157.91,158.08,79286.0,140.125,140.1605,139.9124,140.063,79286.0
2020-11-05 15:40:00,158.13,158.29,157.93,158.06,89844.0,140.1073,140.2491,139.9301,140.0453,89844.0
2020-11-05 15:50:00,158.03,158.77,158.0,158.63,296659.0,140.0187,140.6744,139.9921,140.5503,296659.0
2020-11-06 09:30:00,158.65,159.55,158.52,159.16,101019.0,140.5681,141.3655,140.4529,141.0199,101019.0
2020-11-06 09:40:00,159.13,160.38,158.82,160.21,143120.0,140.9934,142.1009,140.7187,141.9503,143120.0
2020-11-06 09:50:00,160.25,160.95,160.21,160.91,49043.0,141.9857,142.6059,141.9503,142.5705,49043.0
2020-11-06 10:00:00,160.99,161.46,160.74,161.28,50163.0,142.6414,143.0578,142.4199,142.8983,50163.0
2020-11-06 10:10:00,161.46,161.9,161.35,161.39,96104.0,143.0578,143.4476,142.9603,142.9958,96104.0
2020-11-06 10:20:00,161.38,161.41,160.95,161.03,40656.0,142.9869,143.0135,142.6059,142.6768,40656.0
2020-11-06 10:30:00,160.96,161.27,160.86,160.89,43699.0,142.6148,142.8894,142.5262,142.5528,43699.0
2020-11-06 10:40:00,160.85,161.09,160.84,161.04,34548.0,142.5173,142.73,142.5085,142.6857,34548.0
2020-11-06 10:50:00,161.03,161.25,160.53,160.67,42940.0,142.6768,142.8717,142.2338,142.3578,42940.0
2020-11-06 11:00:00,160.69,161.02,160.1,160.69,80491.0,142.3756,142.6679,141.8528,142.3756,80491.0
2020-11-06 11:10:00,160.69,160.75,160.25,160.53,28374.0,142.3756,142.4287,141.9857,142.2338,28374.0
2020-11-06 11:20:00,160.5,160.79,160.31,160.58,20900.0,142.2072,142.4642,142.0389,142.2781,20900.0
2020-11-06 11:30:00,160.67,160.8,160.5,160.67,45774.0,142.3578,142.473,142.2072,142.3578,45774.0
2020-11-06 11:40:00,160.67,160.84,160.54,160.64,29877.0,142.3578,142.5085,142.2426,142.3313,29877.0
2020-11-06 11:50:00,160.65,160.94,160.6,160.8,24250.0,142.3401,142.5971,142.2958,142.473,24250.0
2020-11-06 12:00:00,160.83,160.93,160.43,160.55,26884.0,142.4996,142.5882,142.1452,142.2515,26884.0
2020-11-06 12:10:00,160.47,160.75,160.0,160.09,22285.0,142.1806,142.4287,141.7642,141.8439,22285.0
2020-11-06 12:20:00,160.01,160.15,159.87,159.87,15678.0,141.7731,141.8971,141.649,141.649,15678.0
2020-11-06 12:30:00,159.94,159.97,159.61,159.81,17727.0,141.711,141.7376,141.4186,141.5958,17727.0
2020-11-06 12:40:00,159.8,160.09,159.72,160.05,27789.0,141.587,141.8439,141.5161,141.8085,27789.0
2020-11-06 12:50:00,160.06,160.47,160.03,160.43,21513.0,141.8174,142.1806,141.7908,142.1452,21513.0
2020-11-06 13:00:00,160.44,160.52,160.36,160.52,30779.0,142.154,142.2249,142.0832,142.2249,30779.0
2020-11-06 13:10:00,160.51,160.75,160.48,160.75,19737.0,142.2161,142.4287,142.1895,142.4287,19737.0
2020-11-06 13:20:00,160.74,160.94,160.67,160.77,20446.0,142.4199,142.5971,142.3578,142.4464,20446.0
2020-11-06 13:30:00,160.73,160.75,160.6,160.7,25212.0,142.411,142.4287,142.2958,142.3844,25212.0
2020-11-06 13:40:00,160.69,160.72,160.49,160.54,21872.0,142.3756,142.4021,142.1983,142.2426,21872.0
2020-11-06 13:50:00,160.55,160.65,160.43,160.56,25727.0,142.2515,142.3401,142.1452,142.2604,25727.0
2020-11-06 14:00:00,160.56,160.65,160.41,160.6,21190.0,142.2604,142.3401,142.1275,142.2958,21190.0
2020-11-06 14:10:00,160.61,160.71,160.52,160.69,26603.0,142.3047,142.3933,142.2249,142.3756,26603.0
2020-11-06 14:20:00,160.66,160.81,160.55,160.75,19178.0,142.349,142.4819,142.2515,142.4287,19178.0
2020-11-06 14:30:00,160.77,161.01,160.74,160.97,25537.0,142.4464,142.6591,142.4199,142.6236,25537.0
2020-11-06 14:40:00,160.94,161.07,160.75,161.05,31315.0,142.5971,142.7122,142.4287,142.6945,31315.0
2020-11-06 14:50:00,161.03,161.38,160.99,161.31,27437.0,142.6768,142.9869,142.6414,142.9249,27437.0
2020-11-06 15:00:00,161.3,161.33,161.05,161.3,41558.0,142.916,142.9426,142.6945,142.916,41558.0
2020-11-06 15:10:00,161.31,161.33,161.1,161.15,31245.0,142.9249,142.9426,142.7388,142.7831,31245.0
2020-11-06 15:20:00,161.2,161.44,160.95,161.27,32434.0,142.8274,143.0401,142.6059,142.8894,32434.0
2020-11-06 15:30:00,161.28,161.33,161.06,161.08,36163.0,142.8983,142.9426,142.7034,142.7211,36163.0
2020-11-06 15:40:00,161.08,161.55,161.06,161.53,82720.0,142.7211,143.1375,142.7034,143.1198,82720.0
2020-11-06 15:50:00,161.55,161.62,161.1,161.51,238172.0,143.1375,143.1996,142.7388,143.1021,238172.0
2020-11-09 09:30:00,163.15,163.16,158.23,159.71,418679.0,144.5552,144.564,140.1959,141.5072,418679.0
2020-11-09 09:40:00,159.84,160.57,159.8,159.82,216826.0,141.6224,142.2692,141.587,141.6047,216826.0
2020-11-09 09:50:00,159.78,159.79,157.21,157.58,148548.0,141.5693,141.5781,139.2922,139.62,148548.0
2020-11-09 10:00:00,157.6,158.67,157.57,158.22,104429.0,139.6377,140.5858,139.6112,140.1871,104429.0
2020-11-09 10:10:00,158.34,158.5,157.98,158.33,73299.0,140.2934,140.4352,139.9744,140.2845,73299.0
2020-11-09 10:20:00,158.34,158.8,157.95,157.96,85900.0,140.2934,140.701,139.9478,139.9567,85900.0
2020-11-09 10:30:00,158.0,158.76,157.97,158.5,78655.0,139.9921,140.6655,139.9656,140.4352,78655.0
2020-11-09 10:40:00,158.54,159.31,158.4,158.86,66823.0,140.4706,141.1528,140.3466,140.7541,66823.0
2020-11-09 10:50:00,158.89,159.21,158.44,159.09,53115.0,140.7807,141.0642,140.382,140.9579,53115.0
2020-11-09 11:00:00,159.08,159.14,158.2,158.98,57317.0,140.949,141.0022,140.1693,140.8604,57317.0
2020-11-09 11:10:00,158.91,158.91,157.35,157.45,81548.0,140.7984,140.7984,139.4162,139.5048,81548.0
2020-11-09 11:20:00,157.45,158.13,157.3,158.02,87991.0,139.5048,140.1073,139.3719,140.0099,87991.0
2020-11-09 11:30:00,157.9,158.36,157.9,157.99,56931.0,139.9035,140.3111,139.9035,139.9833,56931.0
2020-11-09 11:40:00,158.05,158.19,157.77,158.05,62790.0,140.0364,140.1605,139.7884,140.0364,62790.0
2020-11-09 11:50:00,158.02,158.12,157.58,157.86,54007.0,140.0099,140.0985,139.62,139.8681,54007.0
2020-11-09 12:00:00,157.92,158.44,157.91,158.31,50181.0,139.9213,140.382,139.9124,140.2668,50181.0
2020-11-09 12:10:00,158.24,158.3,157.9,158.19,38162.0,140.2048,140.2579,139.9035,140.1605,38162.0
2020-11-09 12:20:00,158.16,159.0,158.16,158.98,54654.0,140.1339,140.8782,140.1339,140.8604,54654.0
2020-11-09 12:30:00,158.92,159.3,158.78,159.09,47285.0,140.8073,141.144,140.6832,140.9579,47285.0
2020-11-09 12:40:00,159.12,159.22,158.64,158.71,34085.0,140.9845,141.0731,140.5592,140.6212,34085.0
2020-11-09 12:50:00,158.85,159.09,158.68,159.05,41020.0,140.7453,140.9579,140.5946,140.9225,41020.0
2020-11-09 13:00:00,159.1,159.42,158.97,159.19,47899.0,140.9668,141.2503,140.8516,141.0465,47899.0
2020-11-09 13:10:00,159.19,159.29,158.7,158.95,48147.0,141.0465,141.1351,140.6124,140.8339,48147.0
2020-11-09 13:20:00,158.94,159.13,158.66,158.79,38676.0,140.825,140.9934,140.5769,140.6921,38676.0
2020-11-09 13:30:00,158.77,158.81,158.2,158.38,75902.0,140.6744,140.7098,140.1693,140.3288,75902.0
2020-11-09 13:40:00,158.37,158.42,157.81,158.42,79201.0,140.32,140.3643,139.8238,140.3643,79201.0
2020-11-09 13:50:00,158.46,158.78,158.4,158.49,27308.0,140.3997,140.6832,140.3466,140.4263,27308.0
2020-11-09 14:00:00,158.5,158.56,157.95,157.97,24918.0,140.4352,140.4883,139.9478,139.9656,24918.0
2020-11-09 14:10:00,157.98,158.23,157.7,158.12,51053.0,139.9744,140.1959,139.7263,140.0985,51053.0
2020-11-09 14:20:00,158.1,158.23,157.76,158.02,61839.0,140.0807,140.1959,139.7795,140.0099,61839.0
2020-11-09 14:30:00,158.06,158.15,157.74,158.01,65658.0,140.0453,140.125,139.7618,140.001,65658.0
2020-11-09 14:40:00,158.01,158.23,157.66,157.83,54018.0,140.001,140.1959,139.6909,139.8415,54018.0
2020-11-09 14:50:00,157.83,157.86,157.48,157.76,51896.0,139.8415,139.8681,139.5314,139.7795,51896.0
2020-11-09 15:00:00,157.71,158.15,157.64,157.91,58146.0,139.7352,140.125,139.6732,139.9124,58146.0
2020-11-09 15:10:00,157.9,158.0,157.65,157.82,47427.0,139.9035,139.9921,139.682,139.8327,47427.0
2020-11-09 15:20:00,157.82,157.82,157.08,157.18,70338.0,139.8327,139.8327,139.177,139.2656,70338.0
2020-11-09 15:30:00,157.18,157.58,156.56,156.58,105905.0,139.2656,139.62,138.7163,138.734,105905.0
2020-11-09 15:40:00,156.59,156.67,155.88,156.39,129324.0,138.7428,138.8137,138.1138,138.5656,129324.0
2020-11-09 15:50:00,156.4,156.4,154.75,154.87,311524.0,138.5745,138.5745,137.1126,137.2189,311524.0
2020-11-10 09:30:00,157.04,158.33,156.69,157.24,197470.0,139.1416,140.2845,138.8314,139.3188,197470.0
2020-11-10 09:40:00,157.16,158.19,157.03,157.09,153791.0,139.2479,140.1605,139.1327,139.1859,153791.0
2020-11-10 09:50:00,157.06,157.5,156.92,157.41,161438.0,139.1593,139.5491,139.0352,139.4694,161438.0
2020-11-10 10:00:00,157.36,157.8,157.22,157.61,100277.0,139.4251,139.8149,139.301,139.6466,100277.0
2020-11-10 10:10:00,157.65,159.06,157.65,158.66,129507.0,139.682,140.9313,139.682,140.5769,129507.0
2020-11-10 10:20:00,158.65,158.72,157.31,157.46,68181.0,140.5681,140.6301,139.3808,139.5137,68181.0
2020-11-10 10:30:00,157.53,157.8,157.12,157.3,59451.0,139.5757,139.8149,139.2124,139.3719,59451.0
2020-11-10 10:40:00,157.33,157.37,156.74,157.05,55541.0,139.3985,139.4339,138.8757,139.1504,55541.0
2020-11-10 10:50:00,157.0,157.38,156.56,156.84,51046.0,139.1061,139.4428,138.7163,138.9644,51046.0
2020-11-10 11:00:00,156.84,158.24,156.82,157.56,96393.0,138.9644,140.2048,138.9466,139.6023,96393.0
2020-11-10 11:10:00,157.56,157.91,157.45,157.73,38258.0,139.6023,139.9124,139.5048,139.7529,38258.0
2020-11-10 11:20:00,157.77,158.24,157.72,157.99,28522.0,139.7884,140.2048,139.7441,139.9833,28522.0
2020-11-10 11:30:00,158.02,158.02,157.14,157.44,25560.0,140.0099,140.0099,139.2302,139.496,25560.0
2020-11-10 11:40:00,157.46,157.88,157.46,157.61,15811.0,139.5137,139.8858,139.5137,139.6466,15811.0
2020-11-10 11:50:00,157.61,157.85,157.43,157.49,19250.0,139.6466,139.8592,139.4871,139.5403,19250.0
2020-11-10 12:00:00,157.49,158.15,157.41,158.13,26695.0,139.5403,140.125,139.4694,140.1073,26695.0
2020-11-10 12:10:00,158.11,158.68,158.07,158.55,39215.0,140.0896,140.5946,140.0542,140.4795,39215.0
2020-11-10 12:20:00,158.57,158.73,157.98,157.98,15164.0,140.4972,140.6389,139.9744,139.9744,15164.0
2020-11-10 12:30:00,158.01,158.01,157.47,157.72,15766.0,140.001,140.001,139.5225,139.7441,15766.0
2020-11-10 12:40:00,157.69,157.98,157.6,157.74,17021.0,139.7175,139.9744,139.6377,139.7618,17021.0
2020-11-10 12:50:00,157.72,158.03,157.55,157.98,20719.0,139.7441,140.0187,139.5934,139.9744,20719.0
2020-11-10 13:00:00,158.06,158.25,157.59,157.61,13057.0,140.0453,140.2136,139.6289,139.6466,13057.0
2020-11-10 13:10:00,157.6,157.81,157.29,157.79,24926.0,139.6377,139.8238,139.3631,139.8061,24926.0
2020-11-10 13:20:00,157.72,157.74,157.13,157.34,37018.0,139.7441,139.7618,139.2213,139.4074,37018.0
2020-11-10 13:30:00,157.31,157.7,157.15,157.6,20527.0,139.3808,139.7263,139.239,139.6377,20527.0
2020-11-10 13:40:00,157.59,157.7,157.18,157.21,21812.0,139.6289,139.7263,139.2656,139.2922,21812.0
2020-11-10 13:50:00,157.25,157.59,157.19,157.52,15801.0,139.3276,139.6289,139.2745,139.5668,15801.0
2020-11-10 14:00:00,157.45,157.66,157.44,157.5,11778.0,139.5048,139.6909,139.496,139.5491,11778.0
2020-11-10 14:10:00,157.53,157.53,157.05,157.39,23642.0,139.5757,139.5757,139.1504,139.4517,23642.0
2020-11-10 14:20:00,157.41,157.58,157.09,157.22,17284.0,139.4694,139.62,139.1859,139.301,17284.0
2020-11-10 14:30:00,157.2,157.49,157.13,157.4,16244.0,139.2833,139.5403,139.2213,139.4605,16244.0
2020-11-10 14:40:00,157.39,157.56,157.11,157.32,19999.0,139.4517,139.6023,139.2036,139.3896,19999.0
2020-11-10 14:50:00,157.42,157.62,157.27,157.28,23019.0,139.4782,139.6555,139.3453,139.3542,23019.0
2020-11-10 15:00:00,157.3,157.41,157.01,157.18,40673.0,139.3719,139.4694,139.115,139.2656,40673.0
2020-11-10 15:10:00,157.18,157.59,157.0,157.57,49274.0,139.2656,139.6289,139.1061,139.6112,49274.0
2020-11-10 15:20:00,157.6,158.03,157.6,157.87,26952.0,139.6377,140.0187,139.6377,139.877,26952.0
2020-11-10 15:30:00,157.89,158.32,157.77,157.85,47130.0,139.8947,140.2757,139.7884,139.8592,47130.0
2020-11-10 15:40:00,157.87,158.3,157.87,158.28,63167.0,139.877,140.2579,139.877,140.2402,63167.0
2020-11-10 15:50:00,158.23,158.39,157.29,158.01,286807.0,140.1959,140.3377,139.3631,140.001,286807.0
2020-11-11 09:30:00,159.45,159.86,158.75,159.71,111380.0,141.2769,141.6402,140.6567,141.5072,111380.0
2020-11-11 09:40:00,159.69,160.4,159.58,159.76,63626.0,141.4895,142.1186,141.3921,141.5515,63626.0
2020-11-11 09:50:00,159.81,159.96,159.24,159.41,39912.0,141.5958,141.7288,141.0908,141.2414,39912.0
2020-11-11 10:00:00,159.49,159.82,159.26,159.53,41808.0,141.3123,141.6047,141.1085,141.3478,41808.0
2020-11-11 10:10:00,159.56,159.56,158.94,159.22,36746.0,141.3743,141.3743,140.825,141.0731,36746.0
2020-11-11 10:20:00,159.21,159.69,159.1,159.27,36687.0,141.0642,141.4895,140.9668,141.1174,36687.0
2020-11-11 10:30:00,159.27,159.96,159.09,159.88,36041.0,141.1174,141.7288,140.9579,141.6579,36041.0
2020-11-11 10:40:00,159.86,159.98,159.5,159.5,25600.0,141.6402,141.7465,141.3212,141.3212,25600.0
2020-11-11 10:50:00,159.4,159.89,159.2,159.88,46159.0,141.2326,141.6667,141.0554,141.6579,46159.0
2020-11-11 11:00:00,159.85,160.4,159.76,160.18,54793.0,141.6313,142.1186,141.5515,141.9237,54793.0
2020-11-11 11:10:00,160.18,160.76,160.17,160.54,68468.0,141.9237,142.4376,141.9148,142.2426,68468.0
2020-11-11 11:20:00,160.49,160.72,160.19,160.7,43045.0,142.1983,142.4021,141.9325,142.3844,43045.0
2020-11-11 11:30:00,160.77,160.81,160.4,160.74,34306.0,142.4464,142.4819,142.1186,142.4199,34306.0
2020-11-11 11:40:00,160.78,160.96,160.65,160.96,59738.0,142.4553,142.6148,142.3401,142.6148,59738.0
2020-11-11 11:50:00,160.96,161.5,160.91,161.11,76708.0,142.6148,143.0932,142.5705,142.7477,76708.0
2020-11-11 12:00:00,161.13,161.63,161.0,161.53,79055.0,142.7654,143.2084,142.6502,143.1198,79055.0
2020-11-11 12:10:00,161.49,161.69,161.41,161.65,36912.0,143.0844,143.2616,143.0135,143.2261,36912.0
2020-11-11 12:20:00,161.64,161.7,161.46,161.65,59912.0,143.2173,143.2704,143.0578,143.2261,59912.0
2020-11-11 12:30:00,161.61,161.8,161.55,161.71,34265.0,143.1907,143.359,143.1375,143.2793,34265.0
2020-11-11 12:40:00,161.69,162.03,161.65,161.95,31743.0,143.2616,143.5628,143.2261,143.4919,31743.0
2020-11-11 12:50:00,161.95,162.13,161.83,162.05,43474.0,143.4919,143.6514,143.3856,143.5805,43474.0
2020-11-11 13:00:00,162.05,162.37,161.99,162.37,55636.0,143.5805,143.8641,143.5274,143.8641,55636.0
2020-11-11 13:10:00,162.4,162.57,162.06,162.53,74385.0,143.8907,144.0413,143.5894,144.0058,74385.0
2020-11-11 13:20:00,162.53,162.54,161.94,161.95,56978.0,144.0058,144.0147,143.4831,143.4919,56978.0
2020-11-11 13:30:00,161.96,162.09,161.57,161.61,30297.0,143.5008,143.616,143.1553,143.1907,30297.0
2020-11-11 13:40:00,161.63,161.74,161.47,161.5,24049.0,143.2084,143.3059,143.0667,143.0932,24049.0
2020-11-11 13:50:00,161.53,161.53,161.19,161.27,18390.0,143.1198,143.1198,142.8186,142.8894,18390.0
2020-11-11 14:00:00,161.26,161.53,161.26,161.45,21724.0,142.8806,143.1198,142.8806,143.0489,21724.0
2020-11-11 14:10:00,161.43,161.43,161.03,161.08,22180.0,143.0312,143.0312,142.6768,142.7211,22180.0
2020-11-11 14:20:00,161.05,161.14,160.78,160.82,22658.0,142.6945,142.7743,142.4553,142.4907,22658.0
2020-11-11 14:30:00,160.84,161.09,160.74,160.84,29508.0,142.5085,142.73,142.4199,142.5085,29508.0
2020-11-11 14:40:00,160.85,161.12,160.68,160.76,41701.0,142.5173,142.7565,142.3667,142.4376,41701.0
2020-11-11 14:50:00,160.76,160.95,160.63,160.75,28383.0,142.4376,142.6059,142.3224,142.4287,28383.0
2020-11-11 15:00:00,160.78,161.28,160.77,161.28,37668.0,142.4553,142.8983,142.4464,142.8983,37668.0
2020-11-11 15:10:00,161.25,161.33,161.0,161.07,28339.0,142.8717,142.9426,142.6502,142.7122,28339.0
2020-11-11 15:20:00,161.02,161.04,160.35,160.38,41143.0,142.6679,142.6857,142.0743,142.1009,41143.0
2020-11-11 15:30:00,160.36,160.52,160.28,160.41,60458.0,142.0832,142.2249,142.0123,142.1275,60458.0
2020-11-11 15:40:00,160.42,160.63,160.28,160.43,80332.0,142.1363,142.3224,142.0123,142.1452,80332.0
2020-11-11 15:50:00,160.42,160.5,159.67,159.69,242796.0,142.1363,142.2072,141.4718,141.4895,242796.0
2020-11-12 09:30:00,159.67,160.9,159.15,160.9,126655.0,141.4718,142.5616,141.0111,142.5616,126655.0
2020-11-12 09:40:00,160.83,160.99,159.87,159.89,42494.0,142.4996,142.6414,141.649,141.6667,42494.0
2020-11-12 09:50:00,159.91,160.44,159.72,160.14,60697.0,141.6845,142.154,141.5161,141.8882,60697.0
2020-11-12 10:00:00,160.14,160.73,159.96,160.61,60835.0,141.8882,142.411,141.7288,142.3047,60835.0
2020-11-12 10:10:00,160.61,160.92,160.3,160.65,50342.0,142.3047,142.5793,142.03,142.3401,50342.0
2020-11-12 10:20:00,160.71,160.84,159.86,160.13,31952.0,142.3933,142.5085,141.6402,141.8794,31952.0
2020-11-12 10:30:00,160.16,160.53,160.15,160.43,26712.0,141.906,142.2338,141.8971,142.1452,26712.0
2020-11-12 10:40:00,160.5,160.69,160.29,160.67,20446.0,142.2072,142.3756,142.0211,142.3578,20446.0
2020-11-12 10:50:00,160.7,160.87,160.58,160.68,55766.0,142.3844,142.535,142.2781,142.3667,55766.0
2020-11-12 11:00:00,160.64,160.64,160.08,160.18,23661.0,142.3313,142.3313,141.8351,141.9237,23661.0
2020-11-12 11:10:00,160.15,160.16,159.42,159.42,21981.0,141.8971,141.906,141.2503,141.2503,21981.0
2020-11-12 11:20:00,159.35,159.62,159.28,159.54,27192.0,141.1883,141.4275,141.1263,141.3566,27192.0
2020-11-12 11:30:00,159.5,159.61,159.15,159.43,37068.0,141.3212,141.4186,141.0111,141.2592,37068.0
2020-11-12 11:40:00,159.36,159.53,159.21,159.36,29631.0,141.1971,141.3478,141.0642,141.1971,29631.0
2020-11-12 11:50:00,159.33,159.8,159.32,159.66,31738.0,141.1706,141.587,141.1617,141.4629,31738.0
2020-11-12 12:00:00,159.62,160.15,159.62,160.02,24844.0,141.4275,141.8971,141.4275,141.7819,24844.0
2020-11-12 12:10:00,159.99,160.02,159.8,159.85,27133.0,141.7553,141.7819,141.587,141.6313,27133.0
2020-11-12 12:20:00,159.84,159.99,159.66,159.81,45193.0,141.6224,141.7553,141.4629,141.5958,45193.0
2020-11-12 12:30:00,159.8,160.02,159.69,159.69,24233.0,141.587,141.7819,141.4895,141.4895,24233.0
2020-11-12 12:40:00,159.61,159.61,159.12,159.13,24055.0,141.4186,141.4186,140.9845,140.9934,24055.0
2020-11-12 12:50:00,159.17,159.41,158.88,159.36,28372.0,141.0288,141.2414,140.7718,141.1971,28372.0
2020-11-12 13:00:00,159.38,159.38,159.07,159.12,20495.0,141.2149,141.2149,140.9402,140.9845,20495.0
2020-11-12 13:10:00,159.11,159.27,158.8,159.25,33576.0,140.9756,141.1174,140.701,141.0997,33576.0
2020-11-12 13:20:00,159.24,159.46,158.64,158.99,50082.0,141.0908,141.2857,140.5592,140.8693,50082.0
2020-11-12 13:30:00,158.9,159.72,158.87,159.69,39237.0,140.7896,141.5161,140.763,141.4895,39237.0
2020-11-12 13:40:00,159.69,159.83,159.58,159.67,26290.0,141.4895,141.6136,141.3921,141.4718,26290.0
2020-11-12 13:50:00,159.71,160.19,159.69,160.18,29708.0,141.5072,141.9325,141.4895,141.9237,29708.0
2020-11-12 14:00:00,160.13,160.3,159.8,159.82,24845.0,141.8794,142.03,141.587,141.6047,24845.0
2020-11-12 14:10:00,159.8,160.44,159.78,160.34,51977.0,141.587,142.154,141.5693,142.0654,51977.0
2020-11-12 14:20:00,160.3,160.31,159.98,160.05,21734.0,142.03,142.0389,141.7465,141.8085,21734.0
2020-11-12 14:30:00,160.02,160.17,159.83,159.92,16558.0,141.7819,141.9148,141.6136,141.6933,16558.0
2020-11-12 14:40:00,159.9,159.93,159.48,159.72,26052.0,141.6756,141.7022,141.3035,141.5161,26052.0
2020-11-12 14:50:00,159.79,159.81,159.36,159.39,33239.0,141.5781,141.5958,141.1971,141.2237,33239.0
2020-11-12 15:00:00,159.43,159.5,159.23,159.48,31426.0,141.2592,141.3212,141.082,141.3035,31426.0
2020-11-12 15:10:00,159.5,159.78,159.35,159.62,32940.0,141.3212,141.5693,141.1883,141.4275,32940.0
2020-11-12 15:20:00,159.61,159.66,159.16,159.16,56808.0,141.4186,141.4629,141.0199,141.0199,56808.0
2020-11-12 15:30:00,159.16,159.44,158.9,159.44,76037.0,141.0199,141.268,140.7896,141.268,76037.0
2020-11-12 15:40:00,159.4,159.56,159.12,159.42,52114.0,141.2326,141.3743,140.9845,141.2503,52114.0
2020-11-12 15:50:00,159.43,159.75,159.2,159.47,235206.0,141.2592,141.5427,141.0554,141.2946,235206.0
2020-11-13 09:30:00,160.99,161.64,160.6,161.18,120572.0,142.6414,143.2173,142.2958,142.8097,120572.0
2020-11-13 09:40:00,161.18,161.46,160.78,160.78,41799.0,142.8097,143.0578,142.4553,142.4553,41799.0
2020-11-13 09:50:00,160.83,161.1,160.76,161.04,59535.0,142.4996,142.7388,142.4376,142.6857,59535.0
2020-11-13 10:00:00,161.08,161.51,161.02,161.45,39574.0,142.7211,143.1021,142.6679,143.0489,39574.0
2020-11-13 10:10:00,161.45,161.8,161.18,161.55,37255.0,143.0489,143.359,142.8097,143.1375,37255.0
2020-11-13 10:20:00,161.54,161.56,161.11,161.56,25658.0,143.1287,143.1464,142.7477,143.1464,25658.0
2020-11-13 10:30:00,161.59,161.81,161.43,161.51,43454.0,143.173,143.3679,143.0312,143.1021,43454.0
2020-11-13 10:40:00,161.51,162.12,161.26,161.91,41197.0,143.1021,143.6426,142.8806,143.4565,41197.0
2020-11-13 10:50:00,161.9,161.92,161.21,161.8,43230.0,143.4476,143.4654,142.8363,143.359,43230.0
2020-11-13 11:00:00,161.79,162.25,161.6,161.96,32495.0,143.3502,143.7578,143.1818,143.5008,32495.0
2020-11-13 11:10:00,161.9,161.94,161.6,161.81,32023.0,143.4476,143.4831,143.1818,143.3679,32023.0
2020-11-13 11:20:00,161.78,162.18,161.78,161.89,43437.0,143.3413,143.6957,143.3413,143.4388,43437.0
2020-11-13 11:30:00,161.89,162.15,161.64,161.99,31310.0,143.4388,143.6692,143.2173,143.5274,31310.0
2020-11-13 11:40:00,162.0,162.23,161.87,162.1,42071.0,143.5362,143.74,143.4211,143.6248,42071.0
2020-11-13 11:50:00,162.07,162.19,161.96,162.02,24209.0,143.5983,143.7046,143.5008,143.554,24209.0
2020-11-13 12:00:00,162.02,162.31,161.86,162.3,29434.0,143.554,143.8109,143.4122,143.8021,29434.0
2020-11-13 12:10:00,162.31,162.31,161.94,161.94,30191.0,143.8109,143.8109,143.4831,143.4831,30191.0
2020-11-13 12:20:00,161.93,162.08,161.9,162.05,37852.0,143.4742,143.6071,143.4476,143.5805,37852.0
2020-11-13 12:30:00,162.08,162.64,162.06,162.48,54422.0,143.6071,144.1033,143.5894,143.9615,54422.0
2020-11-13 12:40:00,162.51,162.88,162.5,162.87,48361.0,143.9881,144.3159,143.9793,144.3071,48361.0
2020-11-13 12:50:00,162.85,163.14,162.41,162.56,45264.0,144.2894,144.5463,143.8995,144.0324,45264.0
2020-11-13 13:00:00,162.58,162.65,162.21,162.26,36401.0,144.0501,144.1122,143.7223,143.7666,36401.0
2020-11-13 13:10:00,162.24,162.44,162.14,162.35,28226.0,143.7489,143.9261,143.6603,143.8464,28226.0
2020-11-13 13:20:00,162.37,162.81,162.33,162.72,25201.0,143.8641,144.2539,143.8286,144.1742,25201.0
2020-11-13 13:30:00,162.75,162.76,162.42,162.69,19071.0,144.2008,144.2096,143.9084,144.1476,19071.0
2020-11-13 13:40:00,162.62,163.2,162.53,163.04,57144.0,144.0856,144.5995,144.0058,144.4577,57144.0
2020-11-13 13:50:00,163.04,163.08,162.79,162.81,32533.0,144.4577,144.4932,144.2362,144.2539,32533.0
2020-11-13 14:00:00,162.79,162.96,162.6,162.74,31147.0,144.2362,144.3868,144.0679,144.1919,31147.0
2020-11-13 14:10:00,162.74,162.77,162.52,162.76,26810.0,144.1919,144.2185,143.997,144.2096,26810.0
2020-11-13 14:20:00,162.77,163.24,162.77,163.2,47884.0,144.2185,144.6349,144.2185,144.5995,47884.0
2020-11-13 14:30:00,163.21,163.25,162.95,163.06,39956.0,144.6083,144.6438,144.378,144.4754,39956.0
2020-11-13 14:40:00,163.06,163.08,162.8,162.87,31134.0,144.4754,144.4932,144.2451,144.3071,31134.0
2020-11-13 14:50:00,162.85,163.45,162.83,163.34,55433.0,144.2894,144.821,144.2716,144.7235,55433.0
2020-11-13 15:00:00,163.33,163.33,162.86,162.9,32289.0,144.7147,144.7147,144.2982,144.3337,32289.0
2020-11-13 15:10:00,162.92,162.99,162.7,162.78,29344.0,144.3514,144.4134,144.1565,144.2273,29344.0
2020-11-13 15:20:00,162.77,162.86,162.71,162.77,37130.0,144.2185,144.2982,144.1653,144.2185,37130.0
2020-11-13 15:30:00,162.78,163.25,162.78,162.97,96873.0,144.2273,144.6438,144.2273,144.3957,96873.0
2020-11-13 15:40:00,162.98,163.31,162.96,163.18,101475.0,144.4046,144.6969,144.3868,144.5818,101475.0
2020-11-13 15:50:00,163.21,163.27,162.73,162.92,168914.0,144.6083,144.6615,144.183,144.3514,168914.0
2020-11-16 09:30:00,165.18,165.18,163.45,164.3,308480.0,146.3538,146.3538,144.821,145.5741,308480.0
2020-11-16 09:40:00,164.24,165.6,163.67,163.71,179164.0,145.5209,146.7259,145.0159,145.0514,179164.0
2020-11-16 09:50:00,163.67,164.11,163.35,163.83,122680.0,145.0159,145.4058,144.7324,145.1577,122680.0
2020-11-16 10:00:00,163.86,164.95,163.85,164.18,130074.0,145.1843,146.15,145.1754,145.4678,130074.0
2020-11-16 10:10:00,164.18,164.57,163.98,164.25,84983.0,145.4678,145.8133,145.2906,145.5298,84983.0
2020-11-16 10:20:00,164.25,164.33,163.9,164.19,81472.0,145.5298,145.6007,145.2197,145.4766,81472.0
2020-11-16 10:30:00,164.15,164.74,164.1,164.63,67862.0,145.4412,145.964,145.3969,145.8665,67862.0
2020-11-16 10:40:00,164.62,164.7,163.76,163.96,66010.0,145.8576,145.9285,145.0957,145.2729,66010.0
2020-11-16 10:50:00,163.98,164.55,163.86,164.55,85915.0,145.2906,145.7956,145.1843,145.7956,85915.0
2020-11-16 11:00:00,164.56,165.4,164.46,165.4,78182.0,145.8045,146.5487,145.7159,146.5487,78182.0
2020-11-16 11:10:00,165.4,165.65,165.34,165.48,80814.0,146.5487,146.7702,146.4956,146.6196,80814.0
2020-11-16 11:20:00,165.42,165.69,165.06,165.12,58065.0,146.5665,146.8057,146.2475,146.3006,58065.0
2020-11-16 11:30:00,165.11,165.21,164.85,165.05,80625.0,146.2918,146.3804,146.0614,146.2386,80625.0
2020-11-16 11:40:00,165.01,165.22,164.89,164.92,36802.0,146.2032,146.3893,146.0969,146.1234,36802.0
2020-11-16 11:50:00,164.89,164.95,164.51,164.84,53313.0,146.0969,146.15,145.7602,146.0526,53313.0
2020-11-16 12:00:00,164.83,165.2,164.83,165.17,63167.0,146.0437,146.3715,146.0437,146.3449,63167.0
2020-11-16 12:10:00,165.2,165.42,165.02,165.08,39534.0,146.3715,146.5665,146.212,146.2652,39534.0
2020-11-16 12:20:00,165.13,165.37,164.91,165.29,50363.0,146.3095,146.5222,146.1146,146.4513,50363.0
2020-11-16 12:30:00,165.28,165.32,165.06,165.29,28424.0,146.4424,146.4779,146.2475,146.4513,28424.0
2020-11-16 12:40:00,165.28,165.75,165.01,165.55,192172.0,146.4424,146.8588,146.2032,146.6816,192172.0
2020-11-16 12:50:00,165.56,165.95,165.56,165.81,82746.0,146.6905,147.0361,146.6905,146.912,82746.0
2020-11-16 13:00:00,165.81,165.99,165.55,165.88,79215.0,146.912,147.0715,146.6816,146.974,79215.0
2020-11-16 13:10:00,165.89,165.95,165.71,165.87,49011.0,146.9829,147.0361,146.8234,146.9652,49011.0
2020-11-16 13:20:00,165.87,165.97,165.58,165.58,52597.0,146.9652,147.0538,146.7082,146.7082,52597.0
2020-11-16 13:30:00,165.6,165.77,165.38,165.38,88182.0,146.7259,146.8766,146.531,146.531,88182.0
2020-11-16 13:40:00,165.38,165.39,164.72,164.91,69731.0,146.531,146.5399,145.9462,146.1146,69731.0
2020-11-16 13:50:00,164.92,165.21,164.87,164.87,55786.0,146.1234,146.3804,146.0791,146.0791,55786.0
2020-11-16 14:00:00,164.87,164.94,164.73,164.8,58507.0,146.0791,146.1412,145.9551,146.0171,58507.0
2020-11-16 14:10:00,164.77,164.86,164.54,164.7,68205.0,145.9905,146.0703,145.7868,145.9285,68205.0
2020-11-16 14:20:00,164.7,165.17,164.7,165.08,40253.0,145.9285,146.3449,145.9285,146.2652,40253.0
2020-11-16 14:30:00,165.08,165.21,164.9,165.02,33554.0,146.2652,146.3804,146.1057,146.212,33554.0
2020-11-16 14:40:00,165.04,165.4,165.03,165.31,47673.0,146.2298,146.5487,146.2209,146.469,47673.0
2020-11-16 14:50:00,165.28,165.43,165.13,165.2,38813.0,146.4424,146.5753,146.3095,146.3715,38813.0
2020-11-16 15:00:00,165.18,165.34,165.04,165.34,55523.0,146.3538,146.4956,146.2298,146.4956,55523.0
2020-11-16 15:10:00,165.34,165.73,165.23,165.66,53865.0,146.4956,146.8411,146.3981,146.7791,53865.0
2020-11-16 15:20:00,165.63,165.7,165.08,165.23,70453.0,146.7525,146.8145,146.2652,146.3981,70453.0
2020-11-16 15:30:00,165.24,165.42,164.88,165.04,84463.0,146.407,146.5665,146.088,146.2298,84463.0
2020-11-16 15:40:00,165.04,165.3,165.0,165.0,107712.0,146.2298,146.4601,146.1943,146.1943,107712.0
2020-11-16 15:50:00,165.06,165.24,164.81,165.24,344615.0,146.2475,146.407,146.026,146.407,344615.0
2020-11-17 09:30:00,164.0,164.38,161.7,161.79,289087.0,145.9143,146.2524,143.868,143.9481,289087.0
2020-11-17 09:40:00,161.8,162.17,160.51,161.12,194596.0,143.957,144.2862,142.8092,143.3519,194596.0
2020-11-17 09:50:00,161.07,161.7,161.02,161.54,141796.0,143.3075,143.868,143.263,143.7256,141796.0
2020-11-17 10:00:00,161.53,162.62,161.41,162.14,128645.0,143.7167,144.6865,143.61,144.2595,128645.0
2020-11-17 10:10:00,162.17,162.96,161.7,162.89,102758.0,144.2862,144.989,143.868,144.9268,102758.0
2020-11-17 10:20:00,162.88,162.99,162.22,162.46,80218.0,144.9179,145.0157,144.3306,144.5442,80218.0
2020-11-17 10:30:00,162.46,162.71,162.31,162.61,60994.0,144.5442,144.7666,144.4107,144.6776,60994.0
2020-11-17 10:40:00,162.59,162.88,162.13,162.8,71933.0,144.6598,144.9179,144.2506,144.8467,71933.0
2020-11-17 10:50:00,162.78,162.95,162.63,162.88,76575.0,144.8289,144.9801,144.6954,144.9179,76575.0
2020-11-17 11:00:00,162.91,163.52,162.81,163.27,97200.0,144.9445,145.4873,144.8556,145.2648,97200.0
2020-11-17 11:10:00,163.28,163.33,162.89,163.07,60305.0,145.2737,145.3182,144.9268,145.0869,60305.0
2020-11-17 11:20:00,163.05,163.14,162.61,162.81,80281.0,145.0691,145.1492,144.6776,144.8556,80281.0
2020-11-17 11:30:00,162.73,163.26,162.67,162.98,72993.0,144.7844,145.256,144.731,145.0068,72993.0
2020-11-17 11:40:00,162.97,163.3,162.93,163.25,54894.0,144.9979,145.2915,144.9623,145.2471,54894.0
2020-11-17 11:50:00,163.24,163.24,162.65,162.67,58358.0,145.2382,145.2382,144.7132,144.731,58358.0
2020-11-17 12:00:00,162.65,163.11,162.65,163.05,71048.0,144.7132,145.1225,144.7132,145.0691,71048.0
2020-11-17 12:10:00,163.06,163.64,162.97,163.17,71933.0,145.078,145.594,144.9979,145.1759,71933.0
2020-11-17 12:20:00,163.17,163.62,162.8,163.36,83088.0,145.1759,145.5763,144.8467,145.3449,83088.0
2020-11-17 12:30:00,163.46,163.86,163.34,163.78,53308.0,145.4339,145.7898,145.3271,145.7186,53308.0
2020-11-17 12:40:00,163.77,163.78,163.23,163.46,79986.0,145.7097,145.7186,145.2293,145.4339,79986.0
2020-11-17 12:50:00,163.42,163.54,163.39,163.49,47287.0,145.3983,145.5051,145.3716,145.4606,47287.0
2020-11-17 13:00:00,163.49,163.95,163.42,163.91,45714.0,145.4606,145.8699,145.3983,145.8343,45714.0
2020-11-17 13:10:00,163.93,164.07,163.75,163.8,66151.0,145.8521,145.9766,145.6919,145.7364,66151.0
2020-11-17 13:20:00,163.79,164.03,163.64,164.03,52393.0,145.7275,145.941,145.594,145.941,52393.0
2020-11-17 13:30:00,164.02,164.3,163.8,164.27,97038.0,145.9321,146.1813,145.7364,146.1546,97038.0
2020-11-17 13:40:00,164.28,164.28,163.77,163.93,67081.0,146.1635,146.1635,145.7097,145.8521,67081.0
2020-11-17 13:50:00,163.95,163.95,163.52,163.66,66836.0,145.8699,145.8699,145.4873,145.6118,66836.0
2020-11-17 14:00:00,163.66,164.05,163.61,164.03,71637.0,145.6118,145.9588,145.5674,145.941,71637.0
2020-11-17 14:10:00,164.03,164.44,163.8,164.38,65168.0,145.941,146.3058,145.7364,146.2524,65168.0
2020-11-17 14:20:00,164.35,164.48,164.16,164.24,84475.0,146.2257,146.3414,146.0567,146.1279,84475.0
2020-11-17 14:30:00,164.24,164.69,164.23,164.63,79552.0,146.1279,146.5283,146.119,146.4749,79552.0
2020-11-17 14:40:00,164.63,164.71,164.21,164.46,104605.0,146.4749,146.546,146.1012,146.3236,104605.0
2020-11-17 14:50:00,164.46,164.46,164.03,164.09,75984.0,146.3236,146.3236,145.941,145.9944,75984.0
2020-11-17 15:00:00,164.08,164.09,163.82,163.99,81109.0,145.9855,145.9944,145.7542,145.9054,81109.0
2020-11-17 15:10:00,164.0,164.06,163.86,163.97,96351.0,145.9143,145.9677,145.7898,145.8877,96351.0
2020-11-17 15:20:00,163.96,163.98,163.33,163.47,119695.0,145.8788,145.8965,145.3182,145.4428,119695.0
2020-11-17 15:30:00,163.47,163.86,163.25,163.3,148659.0,145.4428,145.7898,145.2471,145.2915,148659.0
2020-11-17 15:40:00,163.3,163.31,162.74,163.09,220128.0,145.2915,145.3004,144.7933,145.1047,220128.0
2020-11-17 15:50:00,163.13,163.49,162.89,163.29,500269.0,145.1403,145.4606,144.9268,145.2826,500269.0
2020-11-18 09:30:00,165.94,168.42,164.55,167.66,952656.0,147.6404,149.8469,146.4037,149.1707,952656.0
2020-11-18 09:40:00,167.7,168.4,167.02,167.42,483790.0,149.2063,149.8291,148.6013,148.9572,483790.0
2020-11-18 09:50:00,167.45,167.45,165.62,167.02,346631.0,148.9839,148.9839,147.3557,148.6013,346631.0
2020-11-18 10:00:00,166.98,168.14,166.18,168.06,505061.0,148.5657,149.5978,147.8539,149.5266,505061.0
2020-11-18 10:10:00,168.01,169.89,168.0,169.66,599179.0,149.4821,151.1548,149.4732,150.9502,599179.0
2020-11-18 10:20:00,169.61,169.66,168.71,169.45,319679.0,150.9057,150.9502,150.1049,150.7633,319679.0
2020-11-18 10:30:00,169.42,170.42,169.26,170.31,442919.0,150.7366,151.6264,150.5943,151.5285,442919.0
2020-11-18 10:40:00,170.38,171.48,170.23,171.34,411322.0,151.5908,152.5695,151.4573,152.4449,411322.0
2020-11-18 10:50:00,171.35,172.08,171.31,171.95,370667.0,152.4538,153.1033,152.4182,152.9876,370667.0
2020-11-18 11:00:00,171.94,172.13,170.83,171.31,372352.0,152.9787,153.1478,151.9911,152.4182,372352.0
2020-11-18 11:10:00,171.38,171.76,170.15,170.15,295620.0,152.4805,152.8186,151.3861,151.3861,295620.0
2020-11-18 11:20:00,170.19,170.69,170.17,170.52,160770.0,151.4217,151.8666,151.4039,151.7153,160770.0
2020-11-18 11:30:00,170.55,170.59,169.6,170.14,281215.0,151.742,151.7776,150.8968,151.3772,281215.0
2020-11-18 11:40:00,170.16,170.75,169.66,169.67,207283.0,151.395,151.92,150.9502,150.9591,207283.0
2020-11-18 11:50:00,169.65,170.23,169.46,170.05,194962.0,150.9413,151.4573,150.7722,151.2972,194962.0
2020-11-18 12:00:00,170.07,170.7,169.93,169.93,143223.0,151.315,151.8755,151.1904,151.1904,143223.0
2020-11-18 12:10:00,169.92,170.98,169.9,170.92,190284.0,151.1815,152.1246,151.1637,152.0712,190284.0
2020-11-18 12:20:00,170.95,171.49,170.71,171.23,319022.0,152.0979,152.5784,151.8844,152.347,319022.0
2020-11-18 12:30:00,171.24,171.75,171.14,171.56,238249.0,152.3559,152.8097,152.267,152.6406,238249.0
2020-11-18 12:40:00,171.54,171.65,171.11,171.64,129424.0,152.6228,152.7207,152.2403,152.7118,129424.0
2020-11-18 12:50:00,171.64,171.68,171.35,171.53,94930.0,152.7118,152.7474,152.4538,152.6139,94930.0
2020-11-18 13:00:00,171.53,171.64,171.3,171.34,83440.0,152.6139,152.7118,152.4093,152.4449,83440.0
2020-11-18 13:10:00,171.36,171.55,171.04,171.17,74665.0,152.4627,152.6317,152.178,152.2936,74665.0
2020-11-18 13:20:00,171.13,171.13,170.05,170.21,144495.0,152.2581,152.2581,151.2972,151.4395,144495.0
2020-11-18 13:30:00,170.18,170.84,170.11,170.62,141863.0,151.4128,152.0,151.3505,151.8043,141863.0
2020-11-18 13:40:00,170.65,170.66,170.13,170.27,64972.0,151.831,151.8399,151.3683,151.4929,64972.0
2020-11-18 13:50:00,170.22,170.72,170.11,170.54,98208.0,151.4484,151.8933,151.3505,151.7331,98208.0
2020-11-18 14:00:00,170.54,170.86,170.41,170.59,91007.0,151.7331,152.0178,151.6175,151.7776,91007.0
2020-11-18 14:10:00,170.59,170.81,170.02,170.31,88829.0,151.7776,151.9733,151.2705,151.5285,88829.0
2020-11-18 14:20:00,170.33,170.51,170.01,170.38,98519.0,151.5463,151.7064,151.2616,151.5908,98519.0
2020-11-18 14:30:00,170.38,170.63,170.22,170.63,95927.0,151.5908,151.8132,151.4484,151.8132,95927.0
2020-11-18 14:40:00,170.63,170.73,170.3,170.34,99997.0,151.8132,151.9022,151.5196,151.5552,99997.0
2020-11-18 14:50:00,170.31,170.62,170.07,170.3,80522.0,151.5285,151.8043,151.315,151.5196,80522.0
2020-11-18 15:00:00,170.31,170.41,169.29,169.43,180778.0,151.5285,151.6175,150.621,150.7455,180778.0
2020-11-18 15:10:00,169.43,170.07,169.35,169.56,126103.0,150.7455,151.315,150.6744,150.8612,126103.0
2020-11-18 15:20:00,169.58,169.8,168.73,168.77,180238.0,150.879,151.0747,150.1227,150.1583,180238.0
2020-11-18 15:30:00,168.75,168.89,168.36,168.88,197136.0,150.1405,150.2651,149.7935,150.2562,197136.0
2020-11-18 15:40:00,168.91,169.09,168.07,168.52,253879.0,150.2829,150.443,149.5355,149.9359,253879.0
2020-11-18 15:50:00,168.54,168.59,166.52,166.84,668361.0,149.9537,149.9982,148.1564,148.4412,668361.0
2020-11-19 09:30:00,168.79,171.66,167.9,171.09,537791.0,150.1761,152.7296,149.3843,152.2225,537791.0
2020-11-19 09:40:00,171.12,171.9,170.26,171.89,183892.0,152.2492,152.9431,151.484,152.9342,183892.0
2020-11-19 09:50:00,171.82,173.44,171.77,173.34,322340.0,152.872,154.3133,152.8275,154.2243,322340.0
2020-11-19 10:00:00,173.31,173.38,171.3,172.14,262350.0,154.1977,154.2599,152.4093,153.1567,262350.0
2020-11-19 10:10:00,172.15,173.14,171.94,172.7,187328.0,153.1656,154.0464,152.9787,153.6549,187328.0
2020-11-19 10:20:00,172.68,172.68,171.61,171.96,127489.0,153.6371,153.6371,152.6851,152.9965,127489.0
2020-11-19 10:30:00,171.96,172.71,171.6,172.66,90727.0,152.9965,153.6638,152.6762,153.6193,90727.0
2020-11-19 10:40:00,172.62,172.79,172.15,172.72,84664.0,153.5837,153.735,153.1656,153.6727,84664.0
2020-11-19 10:50:00,172.72,172.93,171.7,172.01,116342.0,153.6727,153.8596,152.7652,153.041,116342.0
2020-11-19 11:00:00,171.99,172.59,171.72,172.24,88277.0,153.0232,153.5571,152.783,153.2457,88277.0
2020-11-19 11:10:00,172.21,172.35,171.54,171.93,64919.0,153.219,153.3435,152.6228,152.9698,64919.0
2020-11-19 11:20:00,171.92,172.41,171.87,172.34,55691.0,152.9609,153.3969,152.9165,153.3346,55691.0
2020-11-19 11:30:00,172.33,172.69,172.25,172.47,73515.0,153.3257,153.646,153.2545,153.4503,73515.0
2020-11-19 11:40:00,172.47,172.73,172.37,172.71,47855.0,153.4503,153.6816,153.3613,153.6638,47855.0
2020-11-19 11:50:00,172.71,172.99,172.6,172.99,58908.0,153.6638,153.9129,153.566,153.9129,58908.0
2020-11-19 12:00:00,172.97,173.18,172.7,173.18,83625.0,153.8951,154.082,153.6549,154.082,83625.0
2020-11-19 12:10:00,173.15,173.35,172.99,173.14,90705.0,154.0553,154.2332,153.9129,154.0464,90705.0
2020-11-19 12:20:00,173.19,173.41,172.96,173.09,72372.0,154.0909,154.2866,153.8863,154.0019,72372.0
2020-11-19 12:30:00,173.11,173.15,172.67,172.73,53656.0,154.0197,154.0553,153.6282,153.6816,53656.0
2020-11-19 12:40:00,172.72,172.77,172.06,172.19,87673.0,153.6727,153.7172,153.0855,153.2012,87673.0
2020-11-19 12:50:00,172.17,172.18,171.6,171.75,85261.0,153.1834,153.1923,152.6762,152.8097,85261.0
2020-11-19 13:00:00,171.78,172.07,171.61,171.87,74341.0,152.8364,153.0944,152.6851,152.9165,74341.0
2020-11-19 13:10:00,171.87,172.14,171.71,171.9,85075.0,152.9165,153.1567,152.7741,152.9431,85075.0
2020-11-19 13:20:00,171.91,171.95,171.59,171.66,126338.0,152.952,152.9876,152.6673,152.7296,126338.0
2020-11-19 13:30:00,171.64,171.83,171.32,171.56,50745.0,152.7118,152.8809,152.4271,152.6406,50745.0
2020-11-19 13:40:00,171.55,171.72,171.19,171.31,55053.0,152.6317,152.783,152.3114,152.4182,55053.0
2020-11-19 13:50:00,171.31,171.84,171.28,171.63,70363.0,152.4182,152.8898,152.3915,152.7029,70363.0
2020-11-19 14:00:00,171.59,171.99,171.45,171.78,41294.0,152.6673,153.0232,152.5428,152.8364,41294.0
2020-11-19 14:10:00,171.83,171.89,171.58,171.74,40644.0,152.8809,152.9342,152.6584,152.8008,40644.0
2020-11-19 14:20:00,171.79,171.95,171.67,171.77,39335.0,152.8453,152.9876,152.7385,152.8275,39335.0
2020-11-19 14:30:00,171.79,171.94,171.67,171.69,79325.0,152.8453,152.9787,152.7385,152.7563,79325.0
2020-11-19 14:40:00,171.69,172.17,171.57,172.05,97392.0,152.7563,153.1834,152.6495,153.0766,97392.0
2020-11-19 14:50:00,172.02,172.15,171.7,171.81,45699.0,153.0499,153.1656,152.7652,152.8631,45699.0
2020-11-19 15:00:00,171.81,171.81,171.48,171.65,67213.0,152.8631,152.8631,152.5695,152.7207,67213.0
2020-11-19 15:10:00,171.65,171.88,171.57,171.64,61950.0,152.7207,152.9254,152.6495,152.7118,61950.0
2020-11-19 15:20:00,171.64,171.7,171.45,171.53,49460.0,152.7118,152.7652,152.5428,152.6139,49460.0
2020-11-19 15:30:00,171.56,172.1,171.49,172.09,116151.0,152.6406,153.1211,152.5784,153.1122,116151.0
2020-11-19 15:40:00,172.09,172.46,171.64,171.64,133817.0,153.1122,153.4414,152.7118,152.7118,133817.0
2020-11-19 15:50:00,171.63,171.92,171.23,171.37,447180.0,152.7029,152.9609,152.347,152.4716,447180.0
2020-11-20 09:30:00,172.22,173.25,171.45,173.25,395656.0,153.2279,154.1443,152.5428,154.1443,395656.0
2020-11-20 09:40:00,173.24,173.89,173.03,173.83,194195.0,154.1354,154.7137,153.9485,154.6603,194195.0
2020-11-20 09:50:00,173.82,173.82,173.17,173.71,105544.0,154.6514,154.6514,154.0731,154.5535,105544.0
2020-11-20 10:00:00,173.65,174.15,173.31,173.99,136848.0,154.5002,154.945,154.1977,154.8027,136848.0
2020-11-20 10:10:00,173.99,174.09,173.32,173.53,142518.0,154.8027,154.8916,154.2065,154.3934,142518.0
2020-11-20 10:20:00,173.55,174.0,173.55,173.88,127032.0,154.4112,154.8116,154.4112,154.7048,127032.0
2020-11-20 10:30:00,173.9,173.9,173.56,173.61,110942.0,154.7226,154.7226,154.4201,154.4646,110942.0
2020-11-20 10:40:00,173.63,173.86,173.13,173.57,96309.0,154.4824,154.687,154.0375,154.429,96309.0
2020-11-20 10:50:00,173.57,173.57,173.34,173.37,64298.0,154.429,154.429,154.2243,154.251,64298.0
2020-11-20 11:00:00,173.43,173.96,173.39,173.81,63494.0,154.3044,154.776,154.2688,154.6425,63494.0
2020-11-20 11:10:00,173.85,173.89,173.38,173.47,56355.0,154.6781,154.7137,154.2599,154.34,56355.0
2020-11-20 11:20:00,173.49,173.79,173.44,173.55,47798.0,154.3578,154.6247,154.3133,154.4112,47798.0
2020-11-20 11:30:00,173.55,173.62,172.95,173.21,55050.0,154.4112,154.4735,153.8774,154.1087,55050.0
2020-11-20 11:40:00,173.25,173.39,172.84,172.92,42454.0,154.1443,154.2688,153.7795,153.8507,42454.0
2020-11-20 11:50:00,172.94,173.3,172.82,173.22,49167.0,153.8685,154.1888,153.7617,154.1176,49167.0
2020-11-20 12:00:00,173.22,173.64,173.16,173.63,54959.0,154.1176,154.4913,154.0642,154.4824,54959.0
2020-11-20 12:10:00,173.65,173.7,173.24,173.43,49282.0,154.5002,154.5446,154.1354,154.3044,49282.0
2020-11-20 12:20:00,173.44,173.89,173.44,173.87,28115.0,154.3133,154.7137,154.3133,154.6959,28115.0
2020-11-20 12:30:00,173.84,174.18,173.78,174.15,51383.0,154.6692,154.9717,154.6158,154.945,51383.0
2020-11-20 12:40:00,174.14,174.41,174.06,174.07,90752.0,154.9361,155.1763,154.8649,154.8738,90752.0
2020-11-20 12:50:00,174.11,174.16,173.84,173.86,51790.0,154.9094,154.9539,154.6692,154.687,51790.0
2020-11-20 13:00:00,173.85,174.13,173.82,174.13,45617.0,154.6781,154.9272,154.6514,154.9272,45617.0
2020-11-20 13:10:00,174.11,174.12,173.85,173.9,34579.0,154.9094,154.9183,154.6781,154.7226,34579.0
2020-11-20 13:20:00,173.88,174.28,173.87,174.18,32133.0,154.7048,155.0607,154.6959,154.9717,32133.0
2020-11-20 13:30:00,174.18,174.19,173.94,173.96,46232.0,154.9717,154.9806,154.7582,154.776,46232.0
2020-11-20 13:40:00,173.95,173.95,173.77,173.84,36224.0,154.7671,154.7671,154.6069,154.6692,36224.0
2020-11-20 13:50:00,173.84,174.09,173.77,173.8,41669.0,154.6692,154.8916,154.6069,154.6336,41669.0
2020-11-20 14:00:00,173.84,173.84,173.51,173.59,47255.0,154.6692,154.6692,154.3756,154.4468,47255.0
2020-11-20 14:10:00,173.59,173.62,173.16,173.25,71886.0,154.4468,154.4735,154.0642,154.1443,71886.0
2020-11-20 14:20:00,173.25,173.41,173.03,173.03,83831.0,154.1443,154.2866,153.9485,153.9485,83831.0
2020-11-20 14:30:00,173.05,173.31,173.0,173.1,109939.0,153.9663,154.1977,153.9218,154.0108,109939.0
2020-11-20 14:40:00,173.1,173.27,173.0,173.18,69572.0,154.0108,154.1621,153.9218,154.082,69572.0
2020-11-20 14:50:00,173.2,173.22,173.04,173.17,58073.0,154.0998,154.1176,153.9574,154.0731,58073.0
2020-11-20 15:00:00,173.14,173.22,172.7,172.76,109688.0,154.0464,154.1176,153.6549,153.7083,109688.0
2020-11-20 15:10:00,172.76,172.95,172.34,172.45,148679.0,153.7083,153.8774,153.3346,153.4325,148679.0
2020-11-20 15:20:00,172.45,173.18,172.44,173.11,131272.0,153.4325,154.082,153.4236,154.0197,131272.0
2020-11-20 15:30:00,173.09,173.56,172.93,173.32,132874.0,154.0019,154.4201,153.8596,154.2065,132874.0
2020-11-20 15:40:00,173.31,173.32,172.91,173.05,126345.0,154.1977,154.2065,153.8418,153.9663,126345.0
2020-11-20 15:50:00,173.07,173.22,172.32,172.32,467705.0,153.9841,154.1176,153.3168,153.3168,467705.0
2020-11-23 09:30:00,174.25,175.88,173.59,175.76,325521.0,155.034,156.4842,154.4468,156.3775,325521.0
2020-11-23 09:40:00,175.71,176.29,175.47,175.65,176778.0,156.333,156.849,156.1195,156.2796,176778.0
2020-11-23 09:50:00,175.62,176.04,175.17,175.45,115980.0,156.2529,156.6266,155.8525,156.1017,115980.0
2020-11-23 10:00:00,175.45,175.78,175.12,175.77,96548.0,156.1017,156.3953,155.808,156.3864,96548.0
2020-11-23 10:10:00,175.74,175.74,175.14,175.58,80131.0,156.3597,156.3597,155.8258,156.2173,80131.0
2020-11-23 10:20:00,175.51,175.64,175.03,175.64,93923.0,156.155,156.2707,155.728,156.2707,93923.0
2020-11-23 10:30:00,175.61,176.17,175.54,176.15,129626.0,156.244,156.7423,156.1817,156.7245,129626.0
2020-11-23 10:40:00,176.15,176.53,175.62,175.97,110935.0,156.7245,157.0626,156.2529,156.5643,110935.0
2020-11-23 10:50:00,176.0,176.73,175.96,176.64,96393.0,156.591,157.2405,156.5554,157.1604,96393.0
2020-11-23 11:00:00,176.64,176.85,176.62,176.62,117765.0,157.1604,157.3473,157.1426,157.1426,117765.0
2020-11-23 11:10:00,176.55,176.59,176.16,176.5,65221.0,157.0804,157.1159,156.7334,157.0359,65221.0
2020-11-23 11:20:00,176.52,176.92,176.47,176.82,74145.0,157.0537,157.4095,157.0092,157.3206,74145.0
2020-11-23 11:30:00,176.86,176.89,176.29,176.35,45683.0,157.3562,157.3829,156.849,156.9024,45683.0
2020-11-23 11:40:00,176.32,176.89,176.19,176.86,52842.0,156.8757,157.3829,156.7601,157.3562,52842.0
2020-11-23 11:50:00,176.86,177.29,176.77,177.25,67799.0,157.3562,157.7387,157.2761,157.7032,67799.0
2020-11-23 12:00:00,177.25,177.49,177.07,177.47,104806.0,157.7032,157.9167,157.543,157.8989,104806.0
2020-11-23 12:10:00,177.47,178.0,177.42,177.95,89311.0,157.8989,158.3704,157.8544,158.326,89311.0
2020-11-23 12:20:00,177.95,177.99,177.61,177.78,73986.0,158.326,158.3615,158.0235,158.1747,73986.0
2020-11-23 12:30:00,177.81,178.27,177.81,178.2,66137.0,158.2014,158.6107,158.2014,158.5484,66137.0
2020-11-23 12:40:00,178.19,178.6,178.06,178.53,76742.0,158.5395,158.9043,158.4238,158.842,76742.0
2020-11-23 12:50:00,178.52,178.66,178.35,178.54,146623.0,158.8331,158.9577,158.6818,158.8509,146623.0
2020-11-23 13:00:00,178.55,178.74,178.4,178.73,95874.0,158.8598,159.0288,158.7263,159.0199,95874.0
2020-11-23 13:10:00,178.75,179.02,178.56,178.76,85393.0,159.0377,159.278,158.8687,159.0466,85393.0
2020-11-23 13:20:00,178.76,178.78,178.33,178.43,60844.0,159.0466,159.0644,158.6641,158.753,60844.0
2020-11-23 13:30:00,178.46,178.48,177.72,177.85,56865.0,158.7797,158.7975,158.1213,158.237,56865.0
2020-11-23 13:40:00,177.82,177.9,177.56,177.77,43059.0,158.2103,158.2815,157.979,158.1658,43059.0
2020-11-23 13:50:00,177.76,177.88,177.6,177.79,55418.0,158.1569,158.2637,158.0146,158.1836,55418.0
2020-11-23 14:00:00,177.92,178.12,177.52,177.53,70699.0,158.2993,158.4772,157.9434,157.9523,70699.0
2020-11-23 14:10:00,177.6,177.64,177.29,177.53,99829.0,158.0146,158.0501,157.7387,157.9523,99829.0
2020-11-23 14:20:00,177.53,177.58,177.34,177.44,46730.0,157.9523,157.9968,157.7832,157.8722,46730.0
2020-11-23 14:30:00,177.44,177.67,177.29,177.47,36828.0,157.8722,158.0768,157.7387,157.8989,36828.0
2020-11-23 14:40:00,177.5,177.53,177.28,177.4,61142.0,157.9256,157.9523,157.7298,157.8366,61142.0
2020-11-23 14:50:00,177.44,177.97,177.33,177.88,56127.0,157.8722,158.3438,157.7743,158.2637,56127.0
2020-11-23 15:00:00,177.88,178.13,177.82,177.96,58957.0,158.2637,158.4861,158.2103,158.3349,58957.0
2020-11-23 15:10:00,177.94,178.09,177.87,177.92,51867.0,158.3171,158.4505,158.2548,158.2993,51867.0
2020-11-23 15:20:00,177.93,177.93,177.44,177.56,74163.0,158.3082,158.3082,157.8722,157.979,74163.0
2020-11-23 15:30:00,177.52,177.6,177.11,177.21,129453.0,157.9434,158.0146,157.5786,157.6676,129453.0
2020-11-23 15:40:00,177.23,177.53,177.0,177.47,184346.0,157.6854,157.9523,157.4807,157.8989,184346.0
2020-11-23 15:50:00,177.47,177.75,177.29,177.62,342278.0,157.8989,158.148,157.7387,158.0324,342278.0
2020-11-24 09:30:00,179.76,179.76,177.41,178.78,276202.0,159.9364,159.9364,157.8455,159.0644,276202.0
2020-11-24 09:40:00,178.75,179.84,178.41,179.21,152575.0,159.0377,160.0075,158.7352,159.447,152575.0
2020-11-24 09:50:00,179.26,179.54,178.65,179.23,107100.0,159.4915,159.7406,158.9488,159.4648,107100.0
2020-11-24 10:00:00,179.22,179.23,178.26,179.02,101048.0,159.4559,159.4648,158.6018,159.278,101048.0
2020-11-24 10:10:00,178.98,179.16,178.6,178.69,77163.0,159.2424,159.4025,158.9043,158.9844,77163.0
2020-11-24 10:20:00,178.74,179.04,178.66,178.75,47793.0,159.0288,159.2958,158.9577,159.0377,47793.0
2020-11-24 10:30:00,178.78,179.12,178.64,178.95,40768.0,159.0644,159.3669,158.9399,159.2157,40768.0
2020-11-24 10:40:00,178.97,179.04,178.66,178.89,65850.0,159.2335,159.2958,158.9577,159.1623,65850.0
2020-11-24 10:50:00,178.92,179.33,178.85,179.08,62181.0,159.189,159.5538,159.1267,159.3313,62181.0
2020-11-24 11:00:00,179.12,179.13,177.1,177.4,175463.0,159.3669,159.3758,157.5697,157.8366,175463.0
2020-11-24 11:10:00,177.4,177.84,177.1,177.83,99300.0,157.8366,158.2281,157.5697,158.2192,99300.0
2020-11-24 11:20:00,177.88,178.52,177.81,178.44,62836.0,158.2637,158.8331,158.2014,158.7619,62836.0
2020-11-24 11:30:00,178.43,178.44,177.61,177.63,94842.0,158.753,158.7619,158.0235,158.0412,94842.0
2020-11-24 11:40:00,177.65,177.91,177.51,177.91,60613.0,158.059,158.2904,157.9345,158.2904,60613.0
2020-11-24 11:50:00,177.88,178.19,177.82,177.94,61681.0,158.2637,158.5395,158.2103,158.3171,61681.0
2020-11-24 12:00:00,177.97,178.09,177.71,177.71,33422.0,158.3438,158.4505,158.1124,158.1124,33422.0
2020-11-24 12:10:00,177.76,177.88,177.6,177.83,32555.0,158.1569,158.2637,158.0146,158.2192,32555.0
2020-11-24 12:20:00,177.84,177.91,177.56,177.61,43696.0,158.2281,158.2904,157.979,158.0235,43696.0
2020-11-24 12:30:00,177.61,177.67,177.3,177.43,71417.0,158.0235,158.0768,157.7476,157.8633,71417.0
2020-11-24 12:40:00,177.43,177.94,177.41,177.49,44688.0,157.8633,158.3171,157.8455,157.9167,44688.0
2020-11-24 12:50:00,177.49,177.72,177.44,177.67,45072.0,157.9167,158.1213,157.8722,158.0768,45072.0
2020-11-24 13:00:00,177.65,178.34,177.58,178.31,51477.0,158.059,158.673,157.9968,158.6463,51477.0
2020-11-24 13:10:00,178.31,178.75,178.16,178.54,54367.0,158.6463,159.0377,158.5128,158.8509,54367.0
2020-11-24 13:20:00,178.53,178.53,177.92,177.93,43395.0,158.842,158.842,158.2993,158.3082,43395.0
2020-11-24 13:30:00,177.95,178.14,177.77,177.85,37562.0,158.326,158.495,158.1658,158.237,37562.0
2020-11-24 13:40:00,177.86,178.3,177.78,177.89,47017.0,158.2459,158.6374,158.1747,158.2726,47017.0
2020-11-24 13:50:00,177.92,177.94,177.77,177.88,23093.0,158.2993,158.3171,158.1658,158.2637,23093.0
2020-11-24 14:00:00,177.87,178.57,177.8,178.32,54351.0,158.2548,158.8776,158.1925,158.6552,54351.0
2020-11-24 14:10:00,178.35,178.42,177.91,178.0,28698.0,158.6818,158.7441,158.2904,158.3704,28698.0
2020-11-24 14:20:00,178.03,178.55,178.02,178.31,53917.0,158.3971,158.8598,158.3882,158.6463,53917.0
2020-11-24 14:30:00,178.31,178.79,178.23,178.7,51978.0,158.6463,159.0733,158.5751,158.9933,51978.0
2020-11-24 14:40:00,178.7,178.7,178.4,178.43,42520.0,158.9933,158.9933,158.7263,158.753,42520.0
2020-11-24 14:50:00,178.43,178.63,178.4,178.5,42005.0,158.753,158.931,158.7263,158.8153,42005.0
2020-11-24 15:00:00,178.5,178.61,178.2,178.5,47955.0,158.8153,158.9132,158.5484,158.8153,47955.0
2020-11-24 15:10:00,178.52,178.89,178.35,178.75,59501.0,158.8331,159.1623,158.6818,159.0377,59501.0
2020-11-24 15:20:00,178.75,178.95,178.67,178.81,46476.0,159.0377,159.2157,158.9666,159.0911,46476.0
2020-11-24 15:30:00,178.79,178.96,178.64,178.76,60518.0,159.0733,159.2246,158.9399,159.0466,60518.0
2020-11-24 15:40:00,178.76,178.77,177.8,177.98,179410.0,159.0466,159.0555,158.1925,158.3527,179410.0
2020-11-24 15:50:00,177.98,177.99,177.42,177.86,324448.0,158.3527,158.3615,157.8544,158.2459,324448.0
2020-11-25 09:30:00,177.73,178.76,177.53,178.59,130446.0,158.1302,159.0466,157.9523,158.8954,130446.0
2020-11-25 09:40:00,178.68,178.86,178.07,178.64,71974.0,158.9755,159.1356,158.4327,158.9399,71974.0
2020-11-25 09:50:00,178.63,178.63,177.66,177.87,87542.0,158.931,158.931,158.0679,158.2548,87542.0
2020-11-25 10:00:00,177.81,177.88,177.35,177.71,65956.0,158.2014,158.2637,157.7921,158.1124,65956.0
2020-11-25 10:10:00,177.74,177.96,177.68,177.82,58017.0,158.1391,158.3349,158.0857,158.2103,58017.0
2020-11-25 10:20:00,177.81,177.91,177.53,177.77,44978.0,158.2014,158.2904,157.9523,158.1658,44978.0
2020-11-25 10:30:00,177.8,177.96,177.72,177.93,45133.0,158.1925,158.3349,158.1213,158.3082,45133.0
2020-11-25 10:40:00,177.93,178.43,177.8,178.43,49555.0,158.3082,158.753,158.1925,158.753,49555.0
2020-11-25 10:50:00,178.43,178.57,177.94,178.01,33784.0,158.753,158.8776,158.3171,158.3793,33784.0
2020-11-25 11:00:00,178.04,178.31,178.04,178.31,36571.0,158.406,158.6463,158.406,158.6463,36571.0
2020-11-25 11:10:00,178.3,178.75,178.13,178.72,87309.0,158.6374,159.0377,158.4861,159.011,87309.0
2020-11-25 11:20:00,178.71,179.58,178.69,179.24,190812.0,159.0021,159.7762,158.9844,159.4737,190812.0
2020-11-25 11:30:00,179.21,179.24,178.62,178.71,46559.0,159.447,159.4737,158.9221,159.0021,46559.0
2020-11-25 11:40:00,178.77,178.87,178.59,178.75,25012.0,159.0555,159.1445,158.8954,159.0377,25012.0
2020-11-25 11:50:00,178.76,178.87,178.57,178.85,41429.0,159.0466,159.1445,158.8776,159.1267,41429.0
2020-11-25 12:00:00,178.89,179.1,178.81,178.85,40050.0,159.1623,159.3491,159.0911,159.1267,40050.0
2020-11-25 12:10:00,178.88,178.94,178.69,178.73,39062.0,159.1534,159.2068,158.9844,159.0199,39062.0
2020-11-25 12:20:00,178.73,179.0,178.72,178.94,23685.0,159.0199,159.2602,159.011,159.2068,23685.0
2020-11-25 12:30:00,178.94,179.17,178.78,178.81,24968.0,159.2068,159.4114,159.0644,159.0911,24968.0
2020-11-25 12:40:00,178.83,179.58,178.78,179.53,82569.0,159.1089,159.7762,159.0644,159.7317,82569.0
2020-11-25 12:50:00,179.53,179.91,179.46,179.89,72579.0,159.7317,160.0698,159.6694,160.052,72579.0
2020-11-25 13:00:00,179.87,179.92,179.57,179.89,76890.0,160.0342,160.0787,159.7673,160.052,76890.0
2020-11-25 13:10:00,179.84,179.94,179.63,179.76,51271.0,160.0075,160.0965,159.8207,159.9364,51271.0
2020-11-25 13:20:00,179.77,179.95,179.72,179.77,28418.0,159.9453,160.1054,159.9008,159.9453,28418.0
2020-11-25 13:30:00,179.75,179.83,179.6,179.76,30464.0,159.9275,159.9986,159.794,159.9364,30464.0
2020-11-25 13:40:00,179.75,179.94,179.74,179.8,22112.0,159.9275,160.0965,159.9186,159.9719,22112.0
2020-11-25 13:50:00,179.8,180.33,179.78,180.32,50508.0,159.9719,160.4435,159.9542,160.4346,50508.0
2020-11-25 14:00:00,180.28,180.48,179.94,179.96,69637.0,160.399,160.577,160.0965,160.1143,69637.0
2020-11-25 14:10:00,179.95,179.98,179.74,179.75,28816.0,160.1054,160.1321,159.9186,159.9275,28816.0
2020-11-25 14:20:00,179.73,179.93,179.72,179.82,36923.0,159.9097,160.0876,159.9008,159.9897,36923.0
2020-11-25 14:30:00,179.84,179.89,179.38,179.42,35012.0,160.0075,160.052,159.5983,159.6339,35012.0
2020-11-25 14:40:00,179.44,179.61,179.37,179.45,44803.0,159.6516,159.8029,159.5894,159.6605,44803.0
2020-11-25 14:50:00,179.44,179.69,179.39,179.61,33772.0,159.6516,159.8741,159.6072,159.8029,33772.0
2020-11-25 15:00:00,179.61,179.89,179.55,179.83,32988.0,159.8029,160.052,159.7495,159.9986,32988.0
2020-11-25 15:10:00,179.82,180.03,179.75,180.0,55942.0,159.9897,160.1766,159.9275,160.1499,55942.0
2020-11-25 15:20:00,180.02,180.15,179.79,179.83,51344.0,160.1677,160.2833,159.963,159.9986,51344.0
2020-11-25 15:30:00,179.83,180.19,179.83,180.06,74102.0,159.9986,160.3189,159.9986,160.2033,74102.0
2020-11-25 15:40:00,180.06,180.31,179.94,180.02,86974.0,160.2033,160.4257,160.0965,160.1677,86974.0
2020-11-25 15:50:00,180.02,180.04,179.67,179.8,235235.0,160.1677,160.1855,159.8563,159.9719,235235.0
2020-11-27 09:30:00,181.03,181.03,179.64,180.39,172119.0,161.0663,161.0663,159.8296,160.4969,172119.0
2020-11-27 09:40:00,180.39,180.92,180.35,180.43,103632.0,160.4969,160.9684,160.4613,160.5325,103632.0
2020-11-27 09:50:00,180.47,181.02,179.79,180.81,81099.0,160.5681,161.0574,159.963,160.8706,81099.0
2020-11-27 10:00:00,180.81,181.01,180.4,180.89,57464.0,160.8706,161.0485,160.5058,160.9417,57464.0
2020-11-27 10:10:00,180.92,181.11,180.55,180.6,74362.0,160.9684,161.1375,160.6392,160.6837,74362.0
2020-11-27 10:20:00,180.57,180.83,180.32,180.73,60010.0,160.657,160.8884,160.4346,160.7994,60010.0
2020-11-27 10:30:00,180.69,180.98,180.59,180.72,35941.0,160.7638,161.0218,160.6748,160.7905,35941.0
2020-11-27 10:40:00,180.71,180.82,180.25,180.46,66196.0,160.7816,160.8795,160.3723,160.5592,66196.0
2020-11-27 10:50:00,180.46,181.02,180.46,180.99,44490.0,160.5592,161.0574,160.5592,161.0307,44490.0
2020-11-27 11:00:00,181.0,181.02,180.43,180.73,45644.0,161.0396,161.0574,160.5325,160.7994,45644.0
2020-11-27 11:10:00,180.73,180.89,180.06,180.12,60309.0,160.7994,160.9417,160.2033,160.2567,60309.0
2020-11-27 11:20:00,180.11,180.25,179.9,180.06,55447.0,160.2478,160.3723,160.0609,160.2033,55447.0
2020-11-27 11:30:00,180.02,180.25,179.83,180.0,43162.0,160.1677,160.3723,159.9986,160.1499,43162.0
2020-11-27 11:40:00,180.0,180.06,179.61,179.66,70401.0,160.1499,160.2033,159.8029,159.8474,70401.0
2020-11-27 11:50:00,179.61,179.86,179.43,179.53,50952.0,159.8029,160.0253,159.6427,159.7317,50952.0
2020-11-27 12:00:00,179.52,179.54,179.19,179.37,51816.0,159.7228,159.7406,159.4292,159.5894,51816.0
2020-11-27 12:10:00,179.36,179.41,178.95,179.29,66720.0,159.5805,159.625,159.2157,159.5182,66720.0
2020-11-27 12:20:00,179.3,179.75,179.19,179.47,75335.0,159.5271,159.9275,159.4292,159.6783,75335.0
2020-11-27 12:30:00,179.5,179.72,179.43,179.67,55093.0,159.705,159.9008,159.6427,159.8563,55093.0
2020-11-27 12:40:00,179.69,180.18,179.66,180.13,80142.0,159.8741,160.31,159.8474,160.2656,80142.0
2020-11-27 12:50:00,180.13,180.28,179.68,179.93,191105.0,160.2656,160.399,159.8652,160.0876,191105.0
2020-11-30 09:30:00,178.37,180.07,178.15,178.2,250364.0,158.6996,160.2122,158.5039,158.5484,250364.0
2020-11-30 09:40:00,178.2,178.27,176.24,176.79,187646.0,158.5484,158.6107,156.8045,157.2939,187646.0
2020-11-30 09:50:00,176.81,178.38,176.8,177.93,114249.0,157.3117,158.7085,157.3028,158.3082,114249.0
2020-11-30 10:00:00,178.0,178.25,177.44,178.22,65099.0,158.3704,158.5929,157.8722,158.5662,65099.0
2020-11-30 10:10:00,178.25,178.26,177.61,178.06,58031.0,158.5929,158.6018,158.0235,158.4238,58031.0
2020-11-30 10:20:00,178.14,178.46,177.71,177.84,60748.0,158.495,158.7797,158.1124,158.2281,60748.0
2020-11-30 10:30:00,177.85,178.12,176.83,177.31,102520.0,158.237,158.4772,157.3295,157.7565,102520.0
2020-11-30 10:40:00,177.3,177.3,176.44,177.15,96647.0,157.7476,157.7476,156.9825,157.6142,96647.0
2020-11-30 10:50:00,177.15,177.72,177.11,177.49,67615.0,157.6142,158.1213,157.5786,157.9167,67615.0
2020-11-30 11:00:00,177.51,177.85,177.2,177.81,57427.0,157.9345,158.237,157.6587,158.2014,57427.0
2020-11-30 11:10:00,177.84,178.09,177.36,177.51,41727.0,158.2281,158.4505,157.801,157.9345,41727.0
2020-11-30 11:20:00,177.55,177.72,177.3,177.58,44104.0,157.9701,158.1213,157.7476,157.9968,44104.0
2020-11-30 11:30:00,177.54,177.57,177.14,177.53,51384.0,157.9612,157.9879,157.6053,157.9523,51384.0
2020-11-30 11:40:00,177.59,178.01,177.35,177.39,45296.0,158.0057,158.3793,157.7921,157.8277,45296.0
2020-11-30 11:50:00,177.4,177.74,177.36,177.47,37715.0,157.8366,158.1391,157.801,157.8989,37715.0
2020-11-30 12:00:00,177.47,177.65,177.25,177.29,51715.0,157.8989,158.059,157.7032,157.7387,51715.0
2020-11-30 12:10:00,177.26,177.38,177.06,177.24,40492.0,157.7121,157.8188,157.5341,157.6943,40492.0
2020-11-30 12:20:00,177.22,178.04,177.19,177.82,33922.0,157.6765,158.406,157.6498,158.2103,33922.0
2020-11-30 12:30:00,177.83,178.18,177.54,177.68,45433.0,158.2192,158.5306,157.9612,158.0857,45433.0
2020-11-30 12:40:00,177.69,177.88,177.58,177.8,29386.0,158.0946,158.2637,157.9968,158.1925,29386.0
2020-11-30 12:50:00,177.82,178.07,177.67,178.03,49961.0,158.2103,158.4327,158.0768,158.3971,49961.0
2020-11-30 13:00:00,178.01,178.34,177.89,178.18,30426.0,158.3793,158.673,158.2726,158.5306,30426.0
2020-11-30 13:10:00,178.25,178.51,178.12,178.44,72773.0,158.5929,158.8242,158.4772,158.7619,72773.0
2020-11-30 13:20:00,178.45,178.48,178.15,178.27,33575.0,158.7708,158.7975,158.5039,158.6107,33575.0
2020-11-30 13:30:00,178.3,178.8,178.29,178.65,49772.0,158.6374,159.0822,158.6285,158.9488,49772.0
2020-11-30 13:40:00,178.65,178.8,178.4,178.53,34472.0,158.9488,159.0822,158.7263,158.842,34472.0
2020-11-30 13:50:00,178.53,178.73,178.47,178.67,56251.0,158.842,159.0199,158.7886,158.9666,56251.0
2020-11-30 14:00:00,178.62,178.76,178.42,178.62,43173.0,158.9221,159.0466,158.7441,158.9221,43173.0
2020-11-30 14:10:00,178.62,178.86,178.53,178.84,34541.0,158.9221,159.1356,158.842,159.1178,34541.0
2020-11-30 14:20:00,178.83,178.95,178.79,178.86,29819.0,159.1089,159.2157,159.0733,159.1356,29819.0
2020-11-30 14:30:00,178.85,179.06,178.71,178.83,34968.0,159.1267,159.3136,159.0021,159.1089,34968.0
2020-11-30 14:40:00,178.81,179.06,178.65,178.78,36116.0,159.0911,159.3136,158.9488,159.0644,36116.0
2020-11-30 14:50:00,178.79,179.3,178.78,179.15,45421.0,159.0733,159.5271,159.0644,159.3936,45421.0
2020-11-30 15:00:00,179.2,179.28,179.07,179.22,50094.0,159.4381,159.5093,159.3224,159.4559,50094.0
2020-11-30 15:10:00,179.17,179.43,179.03,179.4,31913.0,159.4114,159.6427,159.2869,159.6161,31913.0
2020-11-30 15:20:00,179.4,179.47,179.15,179.15,64326.0,159.6161,159.6783,159.3936,159.3936,64326.0
2020-11-30 15:30:00,179.14,179.54,179.02,179.43,72945.0,159.3847,159.7406,159.278,159.6427,72945.0
2020-11-30 15:40:00,179.45,179.8,179.3,179.5,161468.0,159.6605,159.9719,159.5271,159.705,161468.0
2020-11-30 15:50:00,179.55,179.78,179.13,179.54,341503.0,159.7495,159.9542,159.3758,159.7406,341503.0
2020-12-01 09:30:00,179.81,181.05,179.79,179.95,187511.0,159.9808,161.0841,159.963,160.1054,187511.0
2020-12-01 09:40:00,179.85,180.65,179.5,180.6,138252.0,160.0164,160.7282,159.705,160.6837,138252.0
2020-12-01 09:50:00,180.61,181.08,180.25,180.64,108069.0,160.6926,161.1108,160.3723,160.7193,108069.0
2020-12-01 10:00:00,180.61,181.17,180.31,181.16,52483.0,160.6926,161.1909,160.4257,161.182,52483.0
2020-12-01 10:10:00,181.12,181.12,180.1,180.1,71663.0,161.1464,161.1464,160.2389,160.2389,71663.0
2020-12-01 10:20:00,180.12,180.31,179.88,180.16,54936.0,160.2567,160.4257,160.0431,160.2922,54936.0
2020-12-01 10:30:00,180.12,180.21,178.7,178.96,83216.0,160.2567,160.3367,158.9933,159.2246,83216.0
2020-12-01 10:40:00,178.86,178.94,177.77,177.87,86882.0,159.1356,159.2068,158.1658,158.2548,86882.0
2020-12-01 10:50:00,177.83,178.62,177.8,178.34,58812.0,158.2192,158.9221,158.1925,158.673,58812.0
2020-12-01 11:00:00,178.34,178.53,178.15,178.4,50099.0,158.673,158.842,158.5039,158.7263,50099.0
2020-12-01 11:10:00,178.39,178.78,178.05,178.2,42696.0,158.7174,159.0644,158.4149,158.5484,42696.0
2020-12-01 11:20:00,178.19,178.28,177.49,177.72,83693.0,158.5395,158.6196,157.9167,158.1213,83693.0
2020-12-01 11:30:00,177.72,178.51,177.58,177.67,71198.0,158.1213,158.8242,157.9968,158.0768,71198.0
2020-12-01 11:40:00,177.67,177.81,177.32,177.53,51326.0,158.0768,158.2014,157.7654,157.9523,51326.0
2020-12-01 11:50:00,177.56,177.58,177.21,177.4,48702.0,157.979,157.9968,157.6676,157.8366,48702.0
2020-12-01 12:00:00,177.38,177.81,177.29,177.5,49139.0,157.8188,158.2014,157.7387,157.9256,49139.0
2020-12-01 12:10:00,177.47,177.55,177.21,177.22,34640.0,157.8989,157.9701,157.6676,157.6765,34640.0
2020-12-01 12:20:00,177.23,177.43,177.17,177.35,36260.0,157.6854,157.8633,157.632,157.7921,36260.0
2020-12-01 12:30:00,177.41,177.55,177.2,177.33,43068.0,157.8455,157.9701,157.6587,157.7743,43068.0
2020-12-01 12:40:00,177.32,177.69,177.1,177.68,51376.0,157.7654,158.0946,157.5697,158.0857,51376.0
2020-12-01 12:50:00,177.65,177.67,177.21,177.53,52063.0,158.059,158.0768,157.6676,157.9523,52063.0
2020-12-01 13:00:00,177.52,177.96,177.43,177.53,61855.0,157.9434,158.3349,157.8633,157.9523,61855.0
2020-12-01 13:10:00,177.59,177.8,177.49,177.8,27506.0,158.0057,158.1925,157.9167,158.1925,27506.0
2020-12-01 13:20:00,177.78,178.38,177.75,178.35,38243.0,158.1747,158.7085,158.148,158.6818,38243.0
2020-12-01 13:30:00,178.31,178.35,178.0,178.0,28382.0,158.6463,158.6818,158.3704,158.3704,28382.0
2020-12-01 13:40:00,178.02,178.33,177.96,178.29,31204.0,158.3882,158.6641,158.3349,158.6285,31204.0
2020-12-01 13:50:00,178.25,178.3,177.92,178.01,47729.0,158.5929,158.6374,158.2993,158.3793,47729.0
2020-12-01 14:00:00,178.04,178.22,178.01,178.04,29835.0,158.406,158.5662,158.3793,158.406,29835.0
2020-12-01 14:10:00,178.05,178.58,178.05,178.49,29211.0,158.4149,158.8865,158.4149,158.8064,29211.0
2020-12-01 14:20:00,178.49,178.52,178.29,178.39,16680.0,158.8064,158.8331,158.6285,158.7174,16680.0
2020-12-01 14:30:00,178.39,178.46,178.22,178.39,25487.0,158.7174,158.7797,158.5662,158.7174,25487.0
2020-12-01 14:40:00,178.41,178.88,178.38,178.87,35266.0,158.7352,159.1534,158.7085,159.1445,35266.0
2020-12-01 14:50:00,178.84,178.93,178.72,178.81,43874.0,159.1178,159.1979,159.011,159.0911,43874.0
2020-12-01 15:00:00,178.81,178.88,178.07,178.25,54808.0,159.0911,159.1534,158.4327,158.5929,54808.0
2020-12-01 15:10:00,178.21,178.31,177.94,178.04,29867.0,158.5573,158.6463,158.3171,158.406,29867.0
2020-12-01 15:20:00,178.05,178.34,177.98,178.19,28274.0,158.4149,158.673,158.3527,158.5395,28274.0
2020-12-01 15:30:00,178.15,178.37,178.09,178.25,59380.0,158.5039,158.6996,158.4505,158.5929,59380.0
2020-12-01 15:40:00,178.25,178.7,178.21,178.63,85211.0,158.5929,158.9933,158.5573,158.931,85211.0
2020-12-01 15:50:00,178.62,179.09,178.45,179.04,230066.0,158.9221,159.3402,158.7708,159.2958,230066.0
2020-12-02 09:30:00,178.02,178.21,176.68,177.58,161334.0,158.3882,158.5573,157.196,157.9968,161334.0
2020-12-02 09:40:00,177.64,177.93,176.73,177.52,104421.0,158.0501,158.3082,157.2405,157.9434,104421.0
2020-12-02 09:50:00,177.53,177.83,177.24,177.69,51030.0,157.9523,158.2192,157.6943,158.0946,51030.0
2020-12-02 10:00:00,177.72,177.77,177.07,177.17,56559.0,158.1213,158.1658,157.543,157.632,56559.0
2020-12-02 10:10:00,177.17,177.55,177.13,177.48,33976.0,157.632,157.9701,157.5964,157.9078,33976.0
2020-12-02 10:20:00,177.43,177.57,177.29,177.53,25633.0,157.8633,157.9879,157.7387,157.9523,25633.0
2020-12-02 10:30:00,177.47,177.59,177.12,177.18,26847.0,157.8989,158.0057,157.5875,157.6409,26847.0
2020-12-02 10:40:00,177.2,177.3,176.89,176.95,42311.0,157.6587,157.7476,157.3829,157.4362,42311.0
2020-12-02 10:50:00,176.93,176.97,176.55,176.68,33956.0,157.4184,157.454,157.0804,157.196,33956.0
2020-12-02 11:00:00,176.7,177.18,176.68,176.74,46438.0,157.2138,157.6409,157.196,157.2494,46438.0
2020-12-02 11:10:00,176.76,176.98,176.74,176.85,40134.0,157.2672,157.4629,157.2494,157.3473,40134.0
2020-12-02 11:20:00,176.85,177.55,176.8,177.55,33094.0,157.3473,157.9701,157.3028,157.9701,33094.0
2020-12-02 11:30:00,177.55,177.63,177.04,177.04,24173.0,157.9701,158.0412,157.5163,157.5163,24173.0
2020-12-02 11:40:00,177.02,177.02,176.55,176.66,36070.0,157.4985,157.4985,157.0804,157.1782,36070.0
2020-12-02 11:50:00,176.66,176.83,176.34,176.45,37954.0,157.1782,157.3295,156.8935,156.9914,37954.0
2020-12-02 12:00:00,176.43,176.97,176.36,176.95,48866.0,156.9736,157.454,156.9113,157.4362,48866.0
2020-12-02 12:10:00,176.93,177.0,176.71,176.89,15825.0,157.4184,157.4807,157.2227,157.3829,15825.0
2020-12-02 12:20:00,176.88,176.96,176.56,176.62,19508.0,157.374,157.4451,157.0892,157.1426,19508.0
2020-12-02 12:30:00,176.63,176.72,176.53,176.53,14406.0,157.1515,157.2316,157.0626,157.0626,14406.0
2020-12-02 12:40:00,176.51,176.97,176.43,176.89,22332.0,157.0448,157.454,156.9736,157.3829,22332.0
2020-12-02 12:50:00,176.89,176.98,176.66,176.71,17096.0,157.3829,157.4629,157.1782,157.2227,17096.0
2020-12-02 13:00:00,176.73,176.81,176.59,176.63,17032.0,157.2405,157.3117,157.1159,157.1515,17032.0
2020-12-02 13:10:00,176.63,176.64,176.34,176.49,32377.0,157.1515,157.1604,156.8935,157.027,32377.0
2020-12-02 13:20:00,176.48,176.59,175.47,175.81,107806.0,157.0181,157.1159,156.1195,156.422,107806.0
2020-12-02 13:30:00,175.9,176.25,175.85,176.02,30372.0,156.502,156.8134,156.4575,156.6088,30372.0
2020-12-02 13:40:00,176.0,176.01,175.77,175.83,27242.0,156.591,156.5999,156.3864,156.4398,27242.0
2020-12-02 13:50:00,175.8,176.03,175.71,175.99,30746.0,156.4131,156.6177,156.333,156.5821,30746.0
2020-12-02 14:00:00,176.0,176.19,175.87,175.92,26548.0,156.591,156.7601,156.4753,156.5198,26548.0
2020-12-02 14:10:00,175.97,176.49,175.95,176.31,41069.0,156.5643,157.027,156.5465,156.8668,41069.0
2020-12-02 14:20:00,176.33,176.47,176.1,176.2,32423.0,156.8846,157.0092,156.68,156.7689,32423.0
2020-12-02 14:30:00,176.22,176.51,176.14,176.25,35345.0,156.7867,157.0448,156.7156,156.8134,35345.0
2020-12-02 14:40:00,176.24,176.41,176.06,176.35,37762.0,156.8045,156.9558,156.6444,156.9024,37762.0
2020-12-02 14:50:00,176.33,176.44,176.24,176.31,36201.0,156.8846,156.9825,156.8045,156.8668,36201.0
2020-12-02 15:00:00,176.32,176.36,176.1,176.2,72540.0,156.8757,156.9113,156.68,156.7689,72540.0
2020-12-02 15:10:00,176.21,176.5,176.17,176.44,56456.0,156.7778,157.0359,156.7423,156.9825,56456.0
2020-12-02 15:20:00,176.44,176.53,176.18,176.46,42577.0,156.9825,157.0626,156.7512,157.0003,42577.0
2020-12-02 15:30:00,176.48,176.5,176.22,176.37,60387.0,157.0181,157.0359,156.7867,156.9202,60387.0
2020-12-02 15:40:00,176.37,176.6,176.3,176.42,61521.0,156.9202,157.1248,156.8579,156.9647,61521.0
2020-12-02 15:50:00,176.42,176.5,176.27,176.45,208025.0,156.9647,157.0359,156.8312,156.9914,208025.0
2020-12-03 09:30:00,176.47,176.47,174.81,174.99,147173.0,157.0092,157.0092,155.5322,155.6924,147173.0
2020-12-03 09:40:00,174.94,175.22,174.59,175.05,115198.0,155.6479,155.897,155.3365,155.7458,115198.0
2020-12-03 09:50:00,174.98,175.3,174.59,175.12,66522.0,155.6835,155.9682,155.3365,155.808,66522.0
2020-12-03 10:00:00,175.09,175.95,174.88,175.48,59028.0,155.7814,156.5465,155.5945,156.1283,59028.0
2020-12-03 10:10:00,175.46,175.48,174.78,174.99,56789.0,156.1106,156.1283,155.5055,155.6924,56789.0
2020-12-03 10:20:00,174.9,175.25,174.7,174.7,70319.0,155.6123,155.9237,155.4344,155.4344,70319.0
2020-12-03 10:30:00,174.74,175.19,174.58,174.59,60946.0,155.47,155.8703,155.3276,155.3365,60946.0
2020-12-03 10:40:00,174.61,175.15,174.57,174.8,102505.0,155.3543,155.8347,155.3187,155.5233,102505.0
2020-12-03 10:50:00,174.78,174.87,174.44,174.57,99473.0,155.5055,155.5856,155.203,155.3187,99473.0
2020-12-03 11:00:00,174.57,174.8,174.52,174.66,45067.0,155.3187,155.5233,155.2742,155.3988,45067.0
2020-12-03 11:10:00,174.66,175.13,174.65,174.87,78433.0,155.3988,155.8169,155.3899,155.5856,78433.0
2020-12-03 11:20:00,174.85,175.15,174.78,174.89,46994.0,155.5678,155.8347,155.5055,155.6034,46994.0
2020-12-03 11:30:00,174.9,174.95,174.7,174.86,32187.0,155.6123,155.6568,155.4344,155.5767,32187.0
2020-12-03 11:40:00,174.88,174.89,174.71,174.76,39831.0,155.5945,155.6034,155.4433,155.4877,39831.0
2020-12-03 11:50:00,174.75,174.9,174.59,174.86,45044.0,155.4789,155.6123,155.3365,155.5767,45044.0
2020-12-03 12:00:00,174.84,174.89,174.64,174.72,42891.0,155.5589,155.6034,155.381,155.4522,42891.0
2020-12-03 12:10:00,174.75,174.77,174.55,174.66,45264.0,155.4789,155.4966,155.3009,155.3988,45264.0
2020-12-03 12:20:00,174.67,174.82,174.6,174.77,27355.0,155.4077,155.5411,155.3454,155.4966,27355.0
2020-12-03 12:30:00,174.74,174.84,174.58,174.69,28561.0,155.47,155.5589,155.3276,155.4255,28561.0
2020-12-03 12:40:00,174.71,174.77,174.66,174.74,26201.0,155.4433,155.4966,155.3988,155.47,26201.0
2020-12-03 12:50:00,174.73,174.91,174.67,174.89,26087.0,155.4611,155.6212,155.4077,155.6034,26087.0
2020-12-03 13:00:00,174.86,175.07,174.55,174.61,51956.0,155.5767,155.7636,155.3009,155.3543,51956.0
2020-12-03 13:10:00,174.62,174.75,174.61,174.72,37878.0,155.3632,155.4789,155.3543,155.4522,37878.0
2020-12-03 13:20:00,174.73,174.73,174.46,174.5,45238.0,155.4611,155.4611,155.2208,155.2564,45238.0
2020-12-03 13:30:00,174.5,174.57,174.39,174.47,57666.0,155.2564,155.3187,155.1586,155.2297,57666.0
2020-12-03 13:40:00,174.46,174.56,174.2,174.23,43369.0,155.2208,155.3098,154.9895,155.0162,43369.0
2020-12-03 13:50:00,174.22,174.32,173.83,173.92,86374.0,155.0073,155.0963,154.6603,154.7404,86374.0
2020-12-03 14:00:00,173.91,174.33,173.89,174.32,43668.0,154.7315,155.1052,154.7137,155.0963,43668.0
2020-12-03 14:10:00,174.3,174.46,174.28,174.31,48905.0,155.0785,155.2208,155.0607,155.0874,48905.0
2020-12-03 14:20:00,174.3,174.34,174.06,174.24,43021.0,155.0785,155.1141,154.8649,155.0251,43021.0
2020-12-03 14:30:00,174.2,174.51,174.16,174.43,31887.0,154.9895,155.2653,154.9539,155.1941,31887.0
2020-12-03 14:40:00,174.45,174.49,174.17,174.23,46877.0,155.2119,155.2475,154.9628,155.0162,46877.0
2020-12-03 14:50:00,174.19,174.24,173.94,174.13,52249.0,154.9806,155.0251,154.7582,154.9272,52249.0
2020-12-03 15:00:00,174.15,174.22,173.98,174.15,55138.0,154.945,155.0073,154.7938,154.945,55138.0
2020-12-03 15:10:00,174.15,174.39,174.1,174.26,65144.0,154.945,155.1586,154.9005,155.0429,65144.0
2020-12-03 15:20:00,174.26,174.54,174.22,174.49,58817.0,155.0429,155.292,155.0073,155.2475,58817.0
2020-12-03 15:30:00,174.51,174.61,174.08,174.08,75993.0,155.2653,155.3543,154.8827,154.8827,75993.0
2020-12-03 15:40:00,174.12,174.62,173.78,174.51,116191.0,154.9183,155.3632,154.6158,155.2653,116191.0
2020-12-03 15:50:00,174.46,174.93,173.97,174.9,339382.0,155.2208,155.639,154.7849,155.6123,339382.0
2020-12-04 09:30:00,174.38,175.0,174.02,174.41,60880.0,155.1497,155.7013,154.8294,155.1763,60880.0
2020-12-04 09:40:00,174.35,174.79,174.19,174.4,27099.0,155.123,155.5144,154.9806,155.1674,27099.0
2020-12-04 09:50:00,174.36,174.53,173.66,173.77,60594.0,155.1319,155.2831,154.5091,154.6069,60594.0
2020-12-04 10:00:00,173.76,173.83,173.23,173.58,118946.0,154.598,154.6603,154.1265,154.4379,118946.0
2020-12-04 10:10:00,173.57,174.31,173.38,174.24,44305.0,154.429,155.0874,154.2599,155.0251,44305.0
2020-12-04 10:20:00,174.27,174.27,173.8,174.2,43979.0,155.0518,155.0518,154.6336,154.9895,43979.0
2020-12-04 10:30:00,174.2,174.21,173.89,174.17,49969.0,154.9895,154.9984,154.7137,154.9628,49969.0
2020-12-04 10:40:00,174.22,174.45,173.85,174.13,82192.0,155.0073,155.2119,154.6781,154.9272,82192.0
2020-12-04 10:50:00,174.1,174.48,173.94,174.23,24476.0,154.9005,155.2386,154.7582,155.0162,24476.0
2020-12-04 11:00:00,174.23,174.53,174.23,174.41,38728.0,155.0162,155.2831,155.0162,155.1763,38728.0
2020-12-04 11:10:00,174.44,174.47,174.09,174.17,21882.0,155.203,155.2297,154.8916,154.9628,21882.0
2020-12-04 11:20:00,174.14,174.3,173.99,174.12,16229.0,154.9361,155.0785,154.8027,154.9183,16229.0
2020-12-04 11:30:00,174.09,174.17,173.63,173.74,28269.0,154.8916,154.9628,154.4824,154.5802,28269.0
2020-12-04 11:40:00,173.68,173.73,173.52,173.64,15058.0,154.5268,154.5713,154.3845,154.4913,15058.0
2020-12-04 11:50:00,173.64,173.94,173.63,173.75,22692.0,154.4913,154.7582,154.4824,154.5891,22692.0
2020-12-04 12:00:00,173.79,173.89,173.72,173.79,28004.0,154.6247,154.7137,154.5624,154.6247,28004.0
2020-12-04 12:10:00,173.76,173.86,173.52,173.7,34535.0,154.598,154.687,154.3845,154.5446,34535.0
2020-12-04 12:20:00,173.69,174.13,173.69,173.96,32031.0,154.5357,154.9272,154.5357,154.776,32031.0
2020-12-04 12:30:00,173.96,174.03,173.81,173.9,19018.0,154.776,154.8383,154.6425,154.7226,19018.0
2020-12-04 12:40:00,173.89,174.08,173.83,173.94,22044.0,154.7137,154.8827,154.6603,154.7582,22044.0
2020-12-04 12:50:00,173.95,174.14,173.81,173.86,26842.0,154.7671,154.9361,154.6425,154.687,26842.0
2020-12-04 13:00:00,173.9,173.95,173.53,173.68,33478.0,154.7226,154.7671,154.3934,154.5268,33478.0
2020-12-04 13:10:00,173.69,173.73,173.56,173.63,26552.0,154.5357,154.5713,154.4201,154.4824,26552.0
2020-12-04 13:20:00,173.65,173.65,173.36,173.61,25334.0,154.5002,154.5002,154.2421,154.4646,25334.0
2020-12-04 13:30:00,173.59,173.64,173.33,173.64,35101.0,154.4468,154.4913,154.2154,154.4913,35101.0
2020-12-04 13:40:00,173.62,173.9,173.55,173.82,52701.0,154.4735,154.7226,154.4112,154.6514,52701.0
2020-12-04 13:50:00,173.82,174.59,173.82,174.47,53602.0,154.6514,155.3365,154.6514,155.2297,53602.0
2020-12-04 14:00:00,174.46,174.8,174.05,174.07,74620.0,155.2208,155.5233,154.856,154.8738,74620.0
2020-12-04 14:10:00,174.08,174.43,174.02,174.43,52809.0,154.8827,155.1941,154.8294,155.1941,52809.0
2020-12-04 14:20:00,174.43,174.53,174.26,174.44,65626.0,155.1941,155.2831,155.0429,155.203,65626.0
2020-12-04 14:30:00,174.42,174.45,173.89,174.11,53821.0,155.1852,155.2119,154.7137,154.9094,53821.0
2020-12-04 14:40:00,174.04,174.48,173.94,174.42,24025.0,154.8471,155.2386,154.7582,155.1852,24025.0
2020-12-04 14:50:00,174.43,174.59,174.24,174.4,30109.0,155.1941,155.3365,155.0251,155.1674,30109.0
2020-12-04 15:00:00,174.42,174.69,174.38,174.69,36997.0,155.1852,155.4255,155.1497,155.4255,36997.0
2020-12-04 15:10:00,174.7,174.74,174.51,174.71,43436.0,155.4344,155.47,155.2653,155.4433,43436.0
2020-12-04 15:20:00,174.7,175.0,174.66,174.77,102229.0,155.4344,155.7013,155.3988,155.4966,102229.0
2020-12-04 15:30:00,174.76,175.05,174.74,174.89,62259.0,155.4877,155.7458,155.47,155.6034,62259.0
2020-12-04 15:40:00,174.86,175.16,174.84,174.9,101145.0,155.5767,155.8436,155.5589,155.6123,101145.0
2020-12-04 15:50:00,174.9,175.07,174.66,175.03,186612.0,155.6123,155.7636,155.3988,155.728,186612.0
2020-12-07 09:30:00,174.9,174.9,174.9,174.9,0.0,155.6123,155.6123,155.6123,155.6123,0.0
2020-12-07 09:40:00,174.75,175.03,173.15,173.53,42447.0,155.4789,155.728,154.0553,154.3934,42447.0
2020-12-07 09:50:00,173.54,173.58,172.87,173.3,65227.0,154.4023,154.4379,153.8062,154.1888,65227.0
2020-12-07 10:00:00,173.35,173.38,172.58,172.75,66185.0,154.2332,154.2599,153.5482,153.6994,66185.0
2020-12-07 10:10:00,172.75,172.96,172.56,172.9,39781.0,153.6994,153.8863,153.5304,153.8329,39781.0
2020-12-07 10:20:00,172.84,173.38,172.75,172.92,37234.0,153.7795,154.2599,153.6994,153.8507,37234.0
2020-12-07 10:30:00,172.97,173.0,172.56,172.71,56722.0,153.8951,153.9218,153.5304,153.6638,56722.0
2020-12-07 10:40:00,172.69,172.75,172.56,172.7,44305.0,153.646,153.6994,153.5304,153.6549,44305.0
2020-12-07 10:50:00,172.7,172.84,172.56,172.63,27926.0,153.6549,153.7795,153.5304,153.5926,27926.0
2020-12-07 11:00:00,172.63,172.8,172.43,172.53,40162.0,153.5926,153.7439,153.4147,153.5037,40162.0
2020-12-07 11:10:00,172.53,172.54,172.05,172.2,59699.0,153.5037,153.5126,153.0766,153.2101,59699.0
2020-12-07 11:20:00,172.19,172.36,172.04,172.06,45092.0,153.2012,153.3524,153.0677,153.0855,45092.0
2020-12-07 11:30:00,172.08,172.21,171.9,172.11,63424.0,153.1033,153.219,152.9431,153.13,63424.0
2020-12-07 11:40:00,172.13,172.31,171.95,172.27,54919.0,153.1478,153.3079,152.9876,153.2723,54919.0
2020-12-07 11:50:00,172.28,172.46,172.04,172.38,28608.0,153.2812,153.4414,153.0677,153.3702,28608.0
2020-12-07 12:00:00,172.42,172.42,172.11,172.28,26839.0,153.4058,153.4058,153.13,153.2812,26839.0
2020-12-07 12:10:00,172.21,172.32,171.96,172.0,41064.0,153.219,153.3168,152.9965,153.0321,41064.0
2020-12-07 12:20:00,172.0,172.22,171.95,172.22,31671.0,153.0321,153.2279,152.9876,153.2279,31671.0
2020-12-07 12:30:00,172.2,172.31,172.17,172.27,26969.0,153.2101,153.3079,153.1834,153.2723,26969.0
2020-12-07 12:40:00,172.27,172.39,172.18,172.27,27605.0,153.2723,153.3791,153.1923,153.2723,27605.0
2020-12-07 12:50:00,172.29,172.37,172.0,172.06,27241.0,153.2901,153.3613,153.0321,153.0855,27241.0
2020-12-07 13:00:00,172.04,172.17,171.99,172.04,24123.0,153.0677,153.1834,153.0232,153.0677,24123.0
2020-12-07 13:10:00,172.06,172.3,172.0,172.06,30205.0,153.0855,153.299,153.0321,153.0855,30205.0
2020-12-07 13:20:00,172.07,172.12,171.82,171.9,39574.0,153.0944,153.1389,152.872,152.9431,39574.0
2020-12-07 13:30:00,171.9,171.95,171.82,171.86,41547.0,152.9431,152.9876,152.872,152.9076,41547.0
2020-12-07 13:40:00,171.86,171.86,171.53,171.62,46043.0,152.9076,152.9076,152.6139,152.694,46043.0
2020-12-07 13:50:00,171.63,171.74,171.51,171.56,33892.0,152.7029,152.8008,152.5962,152.6406,33892.0
2020-12-07 14:00:00,171.52,171.83,171.41,171.75,30143.0,152.6051,152.8809,152.5072,152.8097,30143.0
2020-12-07 14:10:00,171.81,171.86,171.5,171.76,35620.0,152.8631,152.9076,152.5873,152.8186,35620.0
2020-12-07 14:20:00,171.73,171.76,171.42,171.51,47166.0,152.7919,152.8186,152.5161,152.5962,47166.0
2020-12-07 14:30:00,171.51,171.88,171.46,171.84,34703.0,152.5962,152.9254,152.5517,152.8898,34703.0
2020-12-07 14:40:00,171.84,171.95,171.75,171.83,41153.0,152.8898,152.9876,152.8097,152.8809,41153.0
2020-12-07 14:50:00,171.79,171.97,171.63,171.96,33338.0,152.8453,153.0054,152.7029,152.9965,33338.0
2020-12-07 15:00:00,171.97,172.04,171.84,171.9,44044.0,153.0054,153.0677,152.8898,152.9431,44044.0
2020-12-07 15:10:00,171.88,172.07,171.78,172.06,41479.0,152.9254,153.0944,152.8364,153.0855,41479.0
2020-12-07 15:20:00,172.05,172.26,171.93,172.12,67719.0,153.0766,153.2634,152.9698,153.1389,67719.0
2020-12-07 15:30:00,172.14,172.31,172.08,172.17,52701.0,153.1567,153.3079,153.1033,153.1834,52701.0
2020-12-07 15:40:00,172.17,172.25,171.81,172.09,111212.0,153.1834,153.2545,152.8631,153.1122,111212.0
2020-12-07 15:50:00,172.08,172.95,172.05,172.91,298740.0,153.1033,153.8774,153.0766,153.8418,298740.0
2020-12-08 09:30:00,172.5,172.73,172.05,172.48,112089.0,153.477,153.6816,153.0766,153.4592,112089.0
2020-12-08 09:40:00,172.38,172.46,171.9,172.05,68122.0,153.3702,153.4414,152.9431,153.0766,68122.0
2020-12-08 09:50:00,172.07,172.67,172.01,172.65,42371.0,153.0944,153.6282,153.041,153.6104,42371.0
2020-12-08 10:00:00,172.69,173.13,172.52,172.88,66301.0,153.646,154.0375,153.4948,153.8151,66301.0
2020-12-08 10:10:00,172.91,172.91,172.01,172.04,39569.0,153.8418,153.8418,153.041,153.0677,39569.0
2020-12-08 10:20:00,172.07,172.17,171.74,172.03,77807.0,153.0944,153.1834,152.8008,153.0588,77807.0
2020-12-08 10:30:00,172.02,172.48,172.02,172.3,39173.0,153.0499,153.4592,153.0499,153.299,39173.0
2020-12-08 10:40:00,172.3,172.33,172.01,172.25,29445.0,153.299,153.3257,153.041,153.2545,29445.0
2020-12-08 10:50:00,172.22,172.35,172.18,172.32,28447.0,153.2279,153.3435,153.1923,153.3168,28447.0
2020-12-08 11:00:00,172.34,172.38,172.05,172.14,27355.0,153.3346,153.3702,153.0766,153.1567,27355.0
2020-12-08 11:10:00,172.1,172.59,172.02,172.54,30733.0,153.1211,153.5571,153.0499,153.5126,30733.0
2020-12-08 11:20:00,172.58,172.9,172.57,172.86,32683.0,153.5482,153.8329,153.5393,153.7973,32683.0
2020-12-08 11:30:00,172.86,173.1,172.82,172.92,36989.0,153.7973,154.0108,153.7617,153.8507,36989.0
2020-12-08 11:40:00,172.94,173.35,172.94,173.34,45449.0,153.8685,154.2332,153.8685,154.2243,45449.0
2020-12-08 11:50:00,173.33,173.43,173.05,173.17,38871.0,154.2154,154.3044,153.9663,154.0731,38871.0
2020-12-08 12:00:00,173.25,173.78,173.24,173.65,43959.0,154.1443,154.6158,154.1354,154.5002,43959.0
2020-12-08 12:10:00,173.61,173.62,173.24,173.24,21052.0,154.4646,154.4735,154.1354,154.1354,21052.0
2020-12-08 12:20:00,173.22,173.32,173.11,173.28,21843.0,154.1176,154.2065,154.0197,154.171,21843.0
2020-12-08 12:30:00,173.27,173.34,173.08,173.14,16418.0,154.1621,154.2243,153.993,154.0464,16418.0
2020-12-08 12:40:00,173.19,173.19,172.8,172.81,24798.0,154.0909,154.0909,153.7439,153.7528,24798.0
2020-12-08 12:50:00,172.79,173.44,172.79,173.28,23255.0,153.735,154.3133,153.735,154.171,23255.0
2020-12-08 13:00:00,173.32,173.47,173.1,173.22,17466.0,154.2065,154.34,154.0108,154.1176,17466.0
2020-12-08 13:10:00,173.18,173.2,172.98,173.06,14995.0,154.082,154.0998,153.904,153.9752,14995.0
2020-12-08 13:20:00,173.05,173.29,173.03,173.25,15942.0,153.9663,154.1799,153.9485,154.1443,15942.0
2020-12-08 13:30:00,173.25,173.31,173.1,173.15,17803.0,154.1443,154.1977,154.0108,154.0553,17803.0
2020-12-08 13:40:00,173.08,173.16,173.0,173.11,18601.0,153.993,154.0642,153.9218,154.0197,18601.0
2020-12-08 13:50:00,173.14,173.16,173.04,173.1,18425.0,154.0464,154.0642,153.9574,154.0108,18425.0
2020-12-08 14:00:00,173.11,173.39,173.09,173.13,16160.0,154.0197,154.2688,154.0019,154.0375,16160.0
2020-12-08 14:10:00,173.12,173.18,173.01,173.12,17853.0,154.0286,154.082,153.9307,154.0286,17853.0
2020-12-08 14:20:00,173.12,173.43,173.11,173.38,20013.0,154.0286,154.3044,154.0197,154.2599,20013.0
2020-12-08 14:30:00,173.4,173.47,173.09,173.2,33623.0,154.2777,154.34,154.0019,154.0998,33623.0
2020-12-08 14:40:00,173.2,173.31,173.09,173.11,39595.0,154.0998,154.1977,154.0019,154.0197,39595.0
2020-12-08 14:50:00,173.13,173.17,173.04,173.13,28311.0,154.0375,154.0731,153.9574,154.0375,28311.0
2020-12-08 15:00:00,173.13,173.21,173.09,173.2,37183.0,154.0375,154.1087,154.0019,154.0998,37183.0
2020-12-08 15:10:00,173.2,173.22,173.14,173.2,24191.0,154.0998,154.1176,154.0464,154.0998,24191.0
2020-12-08 15:20:00,173.17,173.3,173.15,173.19,33319.0,154.0731,154.1888,154.0553,154.0909,33319.0
2020-12-08 15:30:00,173.19,173.21,172.59,172.59,79952.0,154.0909,154.1087,153.5571,153.5571,79952.0
2020-12-08 15:40:00,172.59,172.63,172.45,172.49,53503.0,153.5571,153.5926,153.4325,153.4681,53503.0
2020-12-08 15:50:00,172.51,172.79,172.43,172.73,138485.0,153.4859,153.735,153.4147,153.6816,138485.0
2020-12-09 09:30:00,173.35,173.6,172.81,173.1,123948.0,154.2332,154.4557,153.7528,154.0108,123948.0
2020-12-09 09:40:00,173.14,174.06,173.08,173.89,65932.0,154.0464,154.8649,153.993,154.7137,65932.0
2020-12-09 09:50:00,173.85,173.91,173.21,173.24,49717.0,154.6781,154.7315,154.1087,154.1354,49717.0
2020-12-09 10:00:00,173.26,173.39,172.97,173.25,27369.0,154.1532,154.2688,153.8951,154.1443,27369.0
2020-12-09 10:10:00,173.25,173.62,172.72,173.62,47857.0,154.1443,154.4735,153.6727,154.4735,47857.0
2020-12-09 10:20:00,173.61,173.95,173.59,173.84,55856.0,154.4646,154.7671,154.4468,154.6692,55856.0
2020-12-09 10:30:00,173.87,174.44,173.87,174.1,188445.0,154.6959,155.203,154.6959,154.9005,188445.0
2020-12-09 10:40:00,174.11,174.82,174.1,174.7,66206.0,154.9094,155.5411,154.9005,155.4344,66206.0
2020-12-09 10:50:00,174.68,174.7,174.23,174.41,31609.0,155.4166,155.4344,155.0162,155.1763,31609.0
2020-12-09 11:00:00,174.42,174.92,174.42,174.77,50573.0,155.1852,155.6301,155.1852,155.4966,50573.0
2020-12-09 11:10:00,174.75,174.76,174.57,174.65,38215.0,155.4789,155.4877,155.3187,155.3899,38215.0
2020-12-09 11:20:00,174.66,174.68,174.32,174.42,24681.0,155.3988,155.4166,155.0963,155.1852,24681.0
2020-12-09 11:30:00,174.43,174.7,174.39,174.59,23810.0,155.1941,155.4344,155.1586,155.3365,23810.0
2020-12-09 11:40:00,174.59,174.61,173.9,173.97,22815.0,155.3365,155.3543,154.7226,154.7849,22815.0
2020-12-09 11:50:00,173.94,174.13,173.8,174.08,15929.0,154.7582,154.9272,154.6336,154.8827,15929.0
2020-12-09 12:00:00,174.1,174.26,173.88,173.88,21664.0,154.9005,155.0429,154.7048,154.7048,21664.0
2020-12-09 12:10:00,173.89,173.98,173.75,173.75,14348.0,154.7137,154.7938,154.5891,154.5891,14348.0
2020-12-09 12:20:00,173.78,173.91,173.68,173.83,20400.0,154.6158,154.7315,154.5268,154.6603,20400.0
2020-12-09 12:30:00,173.83,173.83,173.41,173.55,25586.0,154.6603,154.6603,154.2866,154.4112,25586.0
2020-12-09 12:40:00,173.57,173.6,173.36,173.41,33924.0,154.429,154.4557,154.2421,154.2866,33924.0
2020-12-09 12:50:00,173.37,173.69,173.24,173.65,29338.0,154.251,154.5357,154.1354,154.5002,29338.0
2020-12-09 13:00:00,173.61,173.73,173.07,173.3,19714.0,154.4646,154.5713,153.9841,154.1888,19714.0
2020-12-09 13:10:00,173.29,173.29,172.82,172.96,29820.0,154.1799,154.1799,153.7617,153.8863,29820.0
2020-12-09 13:20:00,173.01,173.12,172.64,172.67,40446.0,153.9307,154.0286,153.6015,153.6282,40446.0
2020-12-09 13:30:00,172.64,172.84,172.42,172.79,61291.0,153.6015,153.7795,153.4058,153.735,61291.0
2020-12-09 13:40:00,172.73,172.9,172.6,172.66,29814.0,153.6816,153.8329,153.566,153.6193,29814.0
2020-12-09 13:50:00,172.65,172.74,172.41,172.5,42618.0,153.6104,153.6905,153.3969,153.477,42618.0
2020-12-09 14:00:00,172.52,172.76,172.46,172.6,31499.0,153.4948,153.7083,153.4414,153.566,31499.0
2020-12-09 14:10:00,172.6,172.88,172.58,172.82,18562.0,153.566,153.8151,153.5482,153.7617,18562.0
2020-12-09 14:20:00,172.79,173.22,172.79,173.18,20396.0,153.735,154.1176,153.735,154.082,20396.0
2020-12-09 14:30:00,173.25,173.35,173.01,173.17,17559.0,154.1443,154.2332,153.9307,154.0731,17559.0
2020-12-09 14:40:00,173.18,173.41,173.0,173.36,28054.0,154.082,154.2866,153.9218,154.2421,28054.0
2020-12-09 14:50:00,173.32,173.7,173.31,173.68,52873.0,154.2065,154.5446,154.1977,154.5268,52873.0
2020-12-09 15:00:00,173.64,173.88,173.46,173.88,36648.0,154.4913,154.7048,154.3311,154.7048,36648.0
2020-12-09 15:10:00,173.85,173.95,173.64,173.67,33607.0,154.6781,154.7671,154.4913,154.518,33607.0
2020-12-09 15:20:00,173.66,173.69,173.42,173.55,42471.0,154.5091,154.5357,154.2955,154.4112,42471.0
2020-12-09 15:30:00,173.54,173.75,173.44,173.55,55876.0,154.4023,154.5891,154.3133,154.4112,55876.0
2020-12-09 15:40:00,173.55,173.92,173.44,173.73,53515.0,154.4112,154.7404,154.3133,154.5713,53515.0
2020-12-09 15:50:00,173.75,174.27,173.75,174.05,194449.0,154.5891,155.0518,154.5891,154.856,194449.0
2020-12-10 09:30:00,173.59,174.24,172.09,172.6,121371.0,154.4468,155.0251,153.1122,153.566,121371.0
2020-12-10 09:40:00,172.65,172.86,172.07,172.56,56409.0,153.6104,153.7973,153.0944,153.5304,56409.0
2020-12-10 09:50:00,172.55,173.61,172.51,173.59,87391.0,153.5215,154.4646,153.4859,154.4468,87391.0
2020-12-10 10:00:00,173.53,173.85,173.24,173.62,49698.0,154.3934,154.6781,154.1354,154.4735,49698.0
2020-12-10 10:10:00,173.7,173.74,173.15,173.35,54790.0,154.5446,154.5802,154.0553,154.2332,54790.0
2020-12-10 10:20:00,173.31,173.44,172.91,172.95,58708.0,154.1977,154.3133,153.8418,153.8774,58708.0
2020-12-10 10:30:00,172.93,172.98,172.32,172.96,78192.0,153.8596,153.904,153.3168,153.8863,78192.0
2020-12-10 10:40:00,172.89,173.33,172.79,173.26,52667.0,153.824,154.2154,153.735,154.1532,52667.0
2020-12-10 10:50:00,173.25,173.64,173.25,173.43,34917.0,154.1443,154.4913,154.1443,154.3044,34917.0
2020-12-10 11:00:00,173.41,173.42,172.73,172.73,28058.0,154.2866,154.2955,153.6816,153.6816,28058.0
2020-12-10 11:10:00,172.73,173.08,172.7,172.96,39168.0,153.6816,153.993,153.6549,153.8863,39168.0
2020-12-10 11:20:00,172.96,173.01,172.81,172.94,23119.0,153.8863,153.9307,153.7528,153.8685,23119.0
2020-12-10 11:30:00,172.94,173.12,172.88,173.06,24756.0,153.8685,154.0286,153.8151,153.9752,24756.0
2020-12-10 11:40:00,173.08,173.37,173.0,173.21,19400.0,153.993,154.251,153.9218,154.1087,19400.0
2020-12-10 11:50:00,173.22,173.37,172.82,172.9,26558.0,154.1176,154.251,153.7617,153.8329,26558.0
2020-12-10 12:00:00,172.92,173.15,172.83,173.08,12127.0,153.8507,154.0553,153.7706,153.993,12127.0
2020-12-10 12:10:00,173.06,173.2,173.0,173.14,15468.0,153.9752,154.0998,153.9218,154.0464,15468.0
2020-12-10 12:20:00,173.12,173.25,172.99,173.15,18865.0,154.0286,154.1443,153.9129,154.0553,18865.0
2020-12-10 12:30:00,173.15,173.15,173.01,173.07,12597.0,154.0553,154.0553,153.9307,153.9841,12597.0
2020-12-10 12:40:00,173.03,173.18,173.03,173.14,24312.0,153.9485,154.082,153.9485,154.0464,24312.0
2020-12-10 12:50:00,173.12,173.12,172.5,172.63,18739.0,154.0286,154.0286,153.477,153.5926,18739.0
2020-12-10 13:00:00,172.66,172.9,172.65,172.8,21046.0,153.6193,153.8329,153.6104,153.7439,21046.0
2020-12-10 13:10:00,172.85,173.11,172.81,172.95,20409.0,153.7884,154.0197,153.7528,153.8774,20409.0
2020-12-10 13:20:00,172.94,173.04,172.82,172.95,16687.0,153.8685,153.9574,153.7617,153.8774,16687.0
2020-12-10 13:30:00,172.95,172.96,172.71,172.8,50686.0,153.8774,153.8863,153.6638,153.7439,50686.0
2020-12-10 13:40:00,172.72,172.75,172.55,172.68,38667.0,153.6727,153.6994,153.5215,153.6371,38667.0
2020-12-10 13:50:00,172.64,172.73,172.5,172.63,23320.0,153.6015,153.6816,153.477,153.5926,23320.0
2020-12-10 14:00:00,172.67,172.74,172.54,172.62,15862.0,153.6282,153.6905,153.5126,153.5837,15862.0
2020-12-10 14:10:00,172.64,172.67,172.5,172.59,19801.0,153.6015,153.6282,153.477,153.5571,19801.0
2020-12-10 14:20:00,172.59,172.63,172.48,172.5,15435.0,153.5571,153.5926,153.4592,153.477,15435.0
2020-12-10 14:30:00,172.5,172.69,172.49,172.67,17138.0,153.477,153.646,153.4681,153.6282,17138.0
2020-12-10 14:40:00,172.66,172.72,172.57,172.71,15197.0,153.6193,153.6727,153.5393,153.6638,15197.0
2020-12-10 14:50:00,172.71,172.89,172.49,172.56,25594.0,153.6638,153.824,153.4681,153.5304,25594.0
2020-12-10 15:00:00,172.58,172.65,172.38,172.38,19538.0,153.5482,153.6104,153.3702,153.3702,19538.0
2020-12-10 15:10:00,172.36,172.72,172.35,172.66,18532.0,153.3524,153.6727,153.3435,153.6193,18532.0
2020-12-10 15:20:00,172.64,172.75,172.5,172.7,43767.0,153.6015,153.6994,153.477,153.6549,43767.0
2020-12-10 15:30:00,172.75,172.81,172.46,172.57,39742.0,153.6994,153.7528,153.4414,153.5393,39742.0
2020-12-10 15:40:00,172.58,172.6,172.32,172.38,52800.0,153.5482,153.566,153.3168,153.3702,52800.0
2020-12-10 15:50:00,172.4,172.56,172.24,172.39,195773.0,153.388,153.5304,153.2457,153.3791,195773.0
2020-12-11 09:30:00,171.5,171.99,171.07,171.41,108623.0,152.5873,153.0232,152.2047,152.5072,108623.0
2020-12-11 09:40:00,171.46,171.81,171.07,171.45,68666.0,152.5517,152.8631,152.2047,152.5428,68666.0
2020-12-11 09:50:00,171.4,172.08,171.34,172.08,47242.0,152.4983,153.1033,152.4449,153.1033,47242.0
2020-12-11 10:00:00,172.12,172.56,172.05,172.56,30490.0,153.1389,153.5304,153.0766,153.5304,30490.0
2020-12-11 10:10:00,172.53,172.75,172.28,172.49,32484.0,153.5037,153.6994,153.2812,153.4681,32484.0
2020-12-11 10:20:00,172.47,172.58,172.18,172.38,35127.0,153.4503,153.5482,153.1923,153.3702,35127.0
2020-12-11 10:30:00,172.31,172.37,172.01,172.15,48625.0,153.3079,153.3613,153.041,153.1656,48625.0
2020-12-11 10:40:00,172.1,172.32,172.09,172.15,26377.0,153.1211,153.3168,153.1122,153.1656,26377.0
2020-12-11 10:50:00,172.16,172.35,172.03,172.31,24165.0,153.1745,153.3435,153.0588,153.3079,24165.0
2020-12-11 11:00:00,172.32,172.37,171.9,172.02,23699.0,153.3168,153.3613,152.9431,153.0499,23699.0
2020-12-11 11:10:00,172.03,172.18,171.94,172.03,17191.0,153.0588,153.1923,152.9787,153.0588,17191.0
2020-12-11 11:20:00,172.09,172.09,171.67,171.8,27558.0,153.1122,153.1122,152.7385,152.8542,27558.0
2020-12-11 11:30:00,171.81,171.86,171.58,171.67,30317.0,152.8631,152.9076,152.6584,152.7385,30317.0
2020-12-11 11:40:00,171.65,171.75,171.56,171.72,21155.0,152.7207,152.8097,152.6406,152.783,21155.0
2020-12-11 11:50:00,171.72,171.86,171.35,171.4,49376.0,152.783,152.9076,152.4538,152.4983,49376.0
2020-12-11 12:00:00,171.35,171.53,171.28,171.3,14713.0,152.4538,152.6139,152.3915,152.4093,14713.0
2020-12-11 12:10:00,171.3,171.36,171.1,171.25,35568.0,152.4093,152.4627,152.2314,152.3648,35568.0
2020-12-11 12:20:00,171.25,171.52,171.22,171.52,18154.0,152.3648,152.6051,152.3381,152.6051,18154.0
2020-12-11 12:30:00,171.49,171.58,171.22,171.26,16833.0,152.5784,152.6584,152.3381,152.3737,16833.0
2020-12-11 12:40:00,171.27,171.39,171.25,171.39,20768.0,152.3826,152.4894,152.3648,152.4894,20768.0
2020-12-11 12:50:00,171.4,171.78,171.34,171.47,18118.0,152.4983,152.8364,152.4449,152.5606,18118.0
2020-12-11 13:00:00,171.45,171.49,171.15,171.15,32723.0,152.5428,152.5784,152.2759,152.2759,32723.0
2020-12-11 13:10:00,171.18,171.33,171.17,171.24,16455.0,152.3025,152.436,152.2936,152.3559,16455.0
2020-12-11 13:20:00,171.26,171.38,171.22,171.36,17647.0,152.3737,152.4805,152.3381,152.4627,17647.0
2020-12-11 13:30:00,171.39,171.66,171.35,171.51,30925.0,152.4894,152.7296,152.4538,152.5962,30925.0
2020-12-11 13:40:00,171.47,171.55,171.45,171.46,12690.0,152.5606,152.6317,152.5428,152.5517,12690.0
2020-12-11 13:50:00,171.42,171.75,171.4,171.59,17524.0,152.5161,152.8097,152.4983,152.6673,17524.0
2020-12-11 14:00:00,171.59,171.65,171.4,171.43,19079.0,152.6673,152.7207,152.4983,152.525,19079.0
2020-12-11 14:10:00,171.4,171.44,171.19,171.23,16672.0,152.4983,152.5339,152.3114,152.347,16672.0
2020-12-11 14:20:00,171.22,171.39,171.12,171.2,23647.0,152.3381,152.4894,152.2492,152.3203,23647.0
2020-12-11 14:30:00,171.24,171.44,171.24,171.41,14503.0,152.3559,152.5339,152.3559,152.5072,14503.0
2020-12-11 14:40:00,171.42,171.56,171.37,171.48,21290.0,152.5161,152.6406,152.4716,152.5695,21290.0
2020-12-11 14:50:00,171.49,171.49,171.28,171.31,26675.0,152.5784,152.5784,152.3915,152.4182,26675.0
2020-12-11 15:00:00,171.32,171.38,171.16,171.21,23297.0,152.4271,152.4805,152.2848,152.3292,23297.0
2020-12-11 15:10:00,171.2,172.26,171.19,172.11,65687.0,152.3203,153.2634,152.3114,153.13,65687.0
2020-12-11 15:20:00,172.12,172.39,172.08,172.3,46750.0,153.1389,153.3791,153.1033,153.299,46750.0
2020-12-11 15:30:00,172.3,172.46,172.28,172.29,55142.0,153.299,153.4414,153.2812,153.2901,55142.0
2020-12-11 15:40:00,172.3,172.38,171.96,172.03,54421.0,153.299,153.3702,152.9965,153.0588,54421.0
2020-12-11 15:50:00,172.01,172.1,171.66,171.71,191188.0,153.041,153.1211,152.7296,152.7741,191188.0
2020-12-14 09:30:00,172.9,172.96,171.87,172.67,107304.0,153.8329,153.8863,152.9165,153.6282,107304.0
2020-12-14 09:40:00,172.64,172.86,171.8,171.83,32130.0,153.6015,153.7973,152.8542,152.8809,32130.0
2020-12-14 09:50:00,171.79,172.41,171.77,172.41,34735.0,152.8453,153.3969,152.8275,153.3969,34735.0
2020-12-14 10:00:00,172.43,172.78,172.32,172.39,41579.0,153.4147,153.7261,153.3168,153.3791,41579.0
2020-12-14 10:10:00,172.37,172.43,172.08,172.41,26089.0,153.3613,153.4147,153.1033,153.3969,26089.0
2020-12-14 10:20:00,172.41,172.53,171.88,171.92,37974.0,153.3969,153.5037,152.9254,152.9609,37974.0
2020-12-14 10:30:00,171.99,172.05,171.66,171.77,25235.0,153.0232,153.0766,152.7296,152.8275,25235.0
2020-12-14 10:40:00,171.8,172.2,171.71,171.71,29831.0,152.8542,153.2101,152.7741,152.7741,29831.0
2020-12-14 10:50:00,171.75,171.83,170.73,170.85,61081.0,152.8097,152.8809,151.9022,152.0089,61081.0
2020-12-14 11:00:00,170.85,170.9,170.45,170.62,88746.0,152.0089,152.0534,151.653,151.8043,88746.0
2020-12-14 11:10:00,170.6,170.91,170.17,170.84,85047.0,151.7865,152.0623,151.4039,152.0,85047.0
2020-12-14 11:20:00,170.84,171.26,170.83,171.26,24776.0,152.0,152.3737,151.9911,152.3737,24776.0
2020-12-14 11:30:00,171.22,171.35,171.0,171.25,31056.0,152.3381,152.4538,152.1424,152.3648,31056.0
2020-12-14 11:40:00,171.22,171.35,171.08,171.08,22384.0,152.3381,152.4538,152.2136,152.2136,22384.0
2020-12-14 11:50:00,171.07,171.34,171.01,171.24,27085.0,152.2047,152.4449,152.1513,152.3559,27085.0
2020-12-14 12:00:00,171.27,171.32,171.12,171.3,17955.0,152.3826,152.4271,152.2492,152.4093,17955.0
2020-12-14 12:10:00,171.31,171.4,171.22,171.31,18327.0,152.4182,152.4983,152.3381,152.4182,18327.0
2020-12-14 12:20:00,171.32,171.37,171.08,171.13,21273.0,152.4271,152.4716,152.2136,152.2581,21273.0
2020-12-14 12:30:00,171.1,171.13,170.92,171.08,16839.0,152.2314,152.2581,152.0712,152.2136,16839.0
2020-12-14 12:40:00,171.04,171.11,170.87,171.09,23118.0,152.178,152.2403,152.0267,152.2225,23118.0
2020-12-14 12:50:00,171.06,171.19,170.84,171.02,17823.0,152.1958,152.3114,152.0,152.1602,17823.0
2020-12-14 13:00:00,171.05,171.14,170.57,170.62,24194.0,152.1869,152.267,151.7598,151.8043,24194.0
2020-12-14 13:10:00,170.61,171.31,170.55,171.31,22747.0,151.7954,152.4182,151.742,152.4182,22747.0
2020-12-14 13:20:00,171.33,171.33,171.06,171.09,21661.0,152.436,152.436,152.1958,152.2225,21661.0
2020-12-14 13:30:00,171.08,171.67,171.08,171.64,41158.0,152.2136,152.7385,152.2136,152.7118,41158.0
2020-12-14 13:40:00,171.7,171.72,171.46,171.58,24559.0,152.7652,152.783,152.5517,152.6584,24559.0
2020-12-14 13:50:00,171.56,171.95,171.51,171.64,97745.0,152.6406,152.9876,152.5962,152.7118,97745.0
2020-12-14 14:00:00,171.71,171.88,171.5,171.57,100173.0,152.7741,152.9254,152.5873,152.6495,100173.0
2020-12-14 14:10:00,171.65,171.79,171.3,171.49,83641.0,152.7207,152.8453,152.4093,152.5784,83641.0
2020-12-14 14:20:00,171.5,171.5,171.01,171.1,101518.0,152.5873,152.5873,152.1513,152.2314,101518.0
2020-12-14 14:30:00,171.14,171.2,170.58,170.66,94004.0,152.267,152.3203,151.7687,151.8399,94004.0
2020-12-14 14:40:00,170.66,170.98,170.57,170.67,110491.0,151.8399,152.1246,151.7598,151.8488,110491.0
2020-12-14 14:50:00,170.71,171.11,170.64,170.78,120020.0,151.8844,152.2403,151.8221,151.9467,120020.0
2020-12-14 15:00:00,170.81,170.87,170.45,170.56,124976.0,151.9733,152.0267,151.653,151.7509,124976.0
2020-12-14 15:10:00,170.58,171.04,170.52,170.89,116239.0,151.7687,152.178,151.7153,152.0445,116239.0
2020-12-14 15:20:00,170.89,171.07,170.79,170.85,101696.0,152.0445,152.2047,151.9556,152.0089,101696.0
2020-12-14 15:30:00,170.92,170.95,170.49,170.63,122510.0,152.0712,152.0979,151.6886,151.8132,122510.0
2020-12-14 15:40:00,170.65,170.71,170.23,170.5,146921.0,151.831,151.8844,151.4573,151.6975,146921.0
2020-12-14 15:50:00,170.51,171.22,170.37,170.98,285918.0,151.7064,152.3381,151.5819,152.1246,285918.0
2020-12-15 09:30:00,170.65,171.97,170.65,171.82,84920.0,151.831,153.0054,151.831,152.872,84920.0
2020-12-15 09:40:00,171.83,172.69,171.27,172.16,59628.0,152.8809,153.646,152.3826,153.1745,59628.0
2020-12-15 09:50:00,172.31,172.6,171.39,171.39,40028.0,153.3079,153.566,152.4894,152.4894,40028.0
2020-12-15 10:00:00,171.48,172.35,171.35,172.2,63990.0,152.5695,153.3435,152.4538,153.2101,63990.0
2020-12-15 10:10:00,172.22,172.57,172.01,172.42,61682.0,153.2279,153.5393,153.041,153.4058,61682.0
2020-12-15 10:20:00,172.39,172.78,172.29,172.48,63894.0,153.3791,153.7261,153.2901,153.4592,63894.0
2020-12-15 10:30:00,172.46,172.54,171.92,171.95,53512.0,153.4414,153.5126,152.9609,152.9876,53512.0
2020-12-15 10:40:00,171.94,171.94,171.59,171.78,51148.0,152.9787,152.9787,152.6673,152.8364,51148.0
2020-12-15 10:50:00,171.78,171.89,171.4,171.72,77778.0,152.8364,152.9342,152.4983,152.783,77778.0
2020-12-15 11:00:00,171.68,172.0,171.43,171.81,46761.0,152.7474,153.0321,152.525,152.8631,46761.0
2020-12-15 11:10:00,171.81,171.81,171.35,171.35,40877.0,152.8631,152.8631,152.4538,152.4538,40877.0
2020-12-15 11:20:00,171.37,171.57,171.08,171.45,42861.0,152.4716,152.6495,152.2136,152.5428,42861.0
2020-12-15 11:30:00,171.44,171.76,171.33,171.53,38765.0,152.5339,152.8186,152.436,152.6139,38765.0
2020-12-15 11:40:00,171.43,171.91,171.37,171.66,45009.0,152.525,152.952,152.4716,152.7296,45009.0
2020-12-15 11:50:00,171.66,171.83,171.41,171.82,44669.0,152.7296,152.8809,152.5072,152.872,44669.0
2020-12-15 12:00:00,171.8,171.9,171.56,171.56,35847.0,152.8542,152.9431,152.6406,152.6406,35847.0
2020-12-15 12:10:00,171.56,171.72,171.39,171.61,42313.0,152.6406,152.783,152.4894,152.6851,42313.0
2020-12-15 12:20:00,171.6,171.71,171.15,171.17,56028.0,152.6762,152.7741,152.2759,152.2936,56028.0
2020-12-15 12:30:00,171.21,171.49,171.1,171.44,49446.0,152.3292,152.5784,152.2314,152.5339,49446.0
2020-12-15 12:40:00,171.48,171.77,171.36,171.55,45499.0,152.5695,152.8275,152.4627,152.6317,45499.0
2020-12-15 12:50:00,171.52,171.88,171.43,171.7,50803.0,152.6051,152.9254,152.525,152.7652,50803.0
2020-12-15 13:00:00,171.76,172.1,171.64,171.78,56381.0,152.8186,153.1211,152.7118,152.8364,56381.0
2020-12-15 13:10:00,171.78,171.91,171.61,171.91,48935.0,152.8364,152.952,152.6851,152.952,48935.0
2020-12-15 13:20:00,171.92,171.99,171.65,171.73,51295.0,152.9609,153.0232,152.7207,152.7919,51295.0
2020-12-15 13:30:00,171.73,171.83,171.6,171.65,47273.0,152.7919,152.8809,152.6762,152.7207,47273.0
2020-12-15 13:40:00,171.7,171.76,171.63,171.65,44417.0,152.7652,152.8186,152.7029,152.7207,44417.0
2020-12-15 13:50:00,171.62,171.85,171.55,171.7,51451.0,152.694,152.8987,152.6317,152.7652,51451.0
2020-12-15 14:00:00,171.63,171.94,171.59,171.81,52008.0,152.7029,152.9787,152.6673,152.8631,52008.0
2020-12-15 14:10:00,171.8,171.93,171.6,171.64,60977.0,152.8542,152.9698,152.6762,152.7118,60977.0
2020-12-15 14:20:00,171.66,171.88,171.58,171.59,43327.0,152.7296,152.9254,152.6584,152.6673,43327.0
2020-12-15 14:30:00,171.61,171.8,171.55,171.61,50131.0,152.6851,152.8542,152.6317,152.6851,50131.0
2020-12-15 14:40:00,171.63,171.79,171.6,171.7,59228.0,152.7029,152.8453,152.6762,152.7652,59228.0
2020-12-15 14:50:00,171.71,171.77,171.5,171.54,49554.0,152.7741,152.8275,152.5873,152.6228,49554.0
2020-12-15 15:00:00,171.53,171.86,171.44,171.77,52797.0,152.6139,152.9076,152.5339,152.8275,52797.0
2020-12-15 15:10:00,171.77,171.84,171.57,171.65,55995.0,152.8275,152.8898,152.6495,152.7207,55995.0
2020-12-15 15:20:00,171.66,171.66,171.38,171.44,59279.0,152.7296,152.7296,152.4805,152.5339,59279.0
2020-12-15 15:30:00,171.44,171.45,171.17,171.21,73068.0,152.5339,152.5428,152.2936,152.3292,73068.0
2020-12-15 15:40:00,171.19,171.37,171.09,171.09,69958.0,152.3114,152.4716,152.2225,152.2225,69958.0
2020-12-15 15:50:00,171.07,171.45,171.0,171.39,170456.0,152.2047,152.5428,152.1424,152.4894,170456.0
2020-12-16 09:30:00,172.01,172.84,172.0,172.54,121243.0,153.041,153.7795,153.0321,153.5126,121243.0
2020-12-16 09:40:00,172.52,172.53,171.9,172.1,37992.0,153.4948,153.5037,152.9431,153.1211,37992.0
2020-12-16 09:50:00,172.18,172.7,171.91,172.7,45519.0,153.1923,153.6549,152.952,153.6549,45519.0
2020-12-16 10:00:00,172.65,172.99,172.37,172.8,85643.0,153.6104,153.9129,153.3613,153.7439,85643.0
2020-12-16 10:10:00,172.8,172.9,172.35,172.35,34224.0,153.7439,153.8329,153.3435,153.3435,34224.0
2020-12-16 10:20:00,172.38,172.76,172.12,172.51,31535.0,153.3702,153.7083,153.1389,153.4859,31535.0
2020-12-16 10:30:00,172.42,172.77,172.25,172.67,25519.0,153.4058,153.7172,153.2545,153.6282,25519.0
2020-12-16 10:40:00,172.75,172.76,172.4,172.45,15364.0,153.6994,153.7083,153.388,153.4325,15364.0
2020-12-16 10:50:00,172.45,172.55,172.13,172.2,36721.0,153.4325,153.5215,153.1478,153.2101,36721.0
2020-12-16 11:00:00,172.24,172.27,171.7,171.7,34051.0,153.2457,153.2723,152.7652,152.7652,34051.0
2020-12-16 11:10:00,171.66,171.8,171.46,171.74,19693.0,152.7296,152.8542,152.5517,152.8008,19693.0
2020-12-16 11:20:00,171.75,171.95,171.53,171.9,26976.0,152.8097,152.9876,152.6139,152.9431,26976.0
2020-12-16 11:30:00,171.87,171.89,171.7,171.73,12578.0,152.9165,152.9342,152.7652,152.7919,12578.0
2020-12-16 11:40:00,171.74,171.83,171.65,171.74,16713.0,152.8008,152.8809,152.7207,152.8008,16713.0
2020-12-16 11:50:00,171.74,171.83,171.6,171.8,13874.0,152.8008,152.8809,152.6762,152.8542,13874.0
2020-12-16 12:00:00,171.78,171.8,171.55,171.55,13904.0,152.8364,152.8542,152.6317,152.6317,13904.0
2020-12-16 12:10:00,171.52,171.65,171.44,171.6,17342.0,152.6051,152.7207,152.5339,152.6762,17342.0
2020-12-16 12:20:00,171.56,171.56,171.2,171.31,19525.0,152.6406,152.6406,152.3203,152.4182,19525.0
2020-12-16 12:30:00,171.29,171.32,171.17,171.25,12196.0,152.4004,152.4271,152.2936,152.3648,12196.0
2020-12-16 12:40:00,171.24,171.34,171.09,171.09,19958.0,152.3559,152.4449,152.2225,152.2225,19958.0
2020-12-16 12:50:00,171.09,171.23,170.91,171.22,28349.0,152.2225,152.347,152.0623,152.3381,28349.0
2020-12-16 13:00:00,171.2,171.2,170.91,170.98,20416.0,152.3203,152.3203,152.0623,152.1246,20416.0
2020-12-16 13:10:00,170.96,170.99,170.71,170.83,28047.0,152.1068,152.1335,151.8844,151.9911,28047.0
2020-12-16 13:20:00,170.87,170.94,170.78,170.92,18735.0,152.0267,152.089,151.9467,152.0712,18735.0
2020-12-16 13:30:00,170.94,171.28,170.93,171.16,22731.0,152.089,152.3915,152.0801,152.2848,22731.0
2020-12-16 13:40:00,171.15,171.24,171.05,171.19,11506.0,152.2759,152.3559,152.1869,152.3114,11506.0
2020-12-16 13:50:00,171.18,171.34,171.13,171.29,16322.0,152.3025,152.4449,152.2581,152.4004,16322.0
2020-12-16 14:00:00,171.34,171.53,171.06,171.31,15224.0,152.4449,152.6139,152.1958,152.4182,15224.0
2020-12-16 14:10:00,171.3,171.42,171.21,171.25,15740.0,152.4093,152.5161,152.3292,152.3648,15740.0
2020-12-16 14:20:00,171.3,171.53,171.3,171.38,17847.0,152.4093,152.6139,152.4093,152.4805,17847.0
2020-12-16 14:30:00,171.39,171.79,171.33,171.77,25088.0,152.4894,152.8453,152.436,152.8275,25088.0
2020-12-16 14:40:00,171.74,171.91,171.63,171.87,22553.0,152.8008,152.952,152.7029,152.9165,22553.0
2020-12-16 14:50:00,171.88,172.31,171.86,172.3,32791.0,152.9254,153.3079,152.9076,153.299,32791.0
2020-12-16 15:00:00,172.3,172.3,171.83,171.9,31585.0,153.299,153.299,152.8809,152.9431,31585.0
2020-12-16 15:10:00,171.9,171.95,171.73,171.91,24710.0,152.9431,152.9876,152.7919,152.952,24710.0
2020-12-16 15:20:00,171.9,172.06,171.86,171.97,25115.0,152.9431,153.0855,152.9076,153.0054,25115.0
2020-12-16 15:30:00,171.96,172.15,171.67,171.78,33513.0,152.9965,153.1656,152.7385,152.8364,33513.0
2020-12-16 15:40:00,171.8,171.96,171.6,171.9,47575.0,152.8542,152.9965,152.6762,152.9431,47575.0
2020-12-16 15:50:00,171.89,171.89,171.59,171.68,122141.0,152.9342,152.9342,152.6673,152.7474,122141.0
2020-12-17 09:30:00,172.0,172.28,170.67,171.17,113789.0,153.0321,153.2812,151.8488,152.2936,113789.0
2020-12-17 09:40:00,171.23,171.62,170.7,171.35,53327.0,152.347,152.694,151.8755,152.4538,53327.0
2020-12-17 09:50:00,171.35,171.55,171.23,171.53,33765.0,152.4538,152.6317,152.347,152.6139,33765.0
2020-12-17 10:00:00,171.53,171.75,171.31,171.48,41745.0,152.6139,152.8097,152.4182,152.5695,41745.0
2020-12-17 10:10:00,171.45,171.67,171.32,171.43,29095.0,152.5428,152.7385,152.4271,152.525,29095.0
2020-12-17 10:20:00,171.46,171.67,171.35,171.61,34230.0,152.5517,152.7385,152.4538,152.6851,34230.0
2020-12-17 10:30:00,171.61,171.62,171.39,171.44,43652.0,152.6851,152.694,152.4894,152.5339,43652.0
2020-12-17 10:40:00,171.44,171.66,171.41,171.57,30394.0,152.5339,152.7296,152.5072,152.6495,30394.0
2020-12-17 10:50:00,171.58,171.58,170.71,170.77,81739.0,152.6584,152.6584,151.8844,151.9378,81739.0
2020-12-17 11:00:00,170.77,170.77,170.29,170.63,42144.0,151.9378,151.9378,151.5107,151.8132,42144.0
2020-12-17 11:10:00,170.64,170.98,170.57,170.71,42532.0,151.8221,152.1246,151.7598,151.8844,42532.0
2020-12-17 11:20:00,170.71,171.04,170.61,170.92,58869.0,151.8844,152.178,151.7954,152.0712,58869.0
2020-12-17 11:30:00,170.89,170.89,170.55,170.76,30131.0,152.0445,152.0445,151.742,151.9289,30131.0
2020-12-17 11:40:00,170.75,171.0,170.67,170.88,30634.0,151.92,152.1424,151.8488,152.0356,30634.0
2020-12-17 11:50:00,170.9,171.11,170.87,170.95,29391.0,152.0534,152.2403,152.0267,152.0979,29391.0
2020-12-17 12:00:00,170.96,171.0,170.59,170.59,37623.0,152.1068,152.1424,151.7776,151.7776,37623.0
2020-12-17 12:10:00,170.57,170.8,170.46,170.69,33796.0,151.7598,151.9645,151.6619,151.8666,33796.0
2020-12-17 12:20:00,170.69,170.79,170.59,170.63,31920.0,151.8666,151.9556,151.7776,151.8132,31920.0
2020-12-17 12:30:00,170.63,170.66,170.44,170.58,34807.0,151.8132,151.8399,151.6442,151.7687,34807.0
2020-12-17 12:40:00,170.57,170.57,170.45,170.55,27003.0,151.7598,151.7598,151.653,151.742,27003.0
2020-12-17 12:50:00,170.56,170.81,170.55,170.78,34696.0,151.7509,151.9733,151.742,151.9467,34696.0
2020-12-17 13:00:00,170.75,170.86,170.59,170.67,32825.0,151.92,152.0178,151.7776,151.8488,32825.0
2020-12-17 13:10:00,170.68,170.73,170.62,170.66,28617.0,151.8577,151.9022,151.8043,151.8399,28617.0
2020-12-17 13:20:00,170.65,170.72,170.57,170.57,31419.0,151.831,151.8933,151.7598,151.7598,31419.0
2020-12-17 13:30:00,170.55,170.69,170.54,170.65,28008.0,151.742,151.8666,151.7331,151.831,28008.0
2020-12-17 13:40:00,170.65,170.95,170.61,170.94,25615.0,151.831,152.0979,151.7954,152.089,25615.0
2020-12-17 13:50:00,170.92,170.99,170.78,170.83,25029.0,152.0712,152.1335,151.9467,151.9911,25029.0
2020-12-17 14:00:00,170.81,171.23,170.77,171.23,26944.0,151.9733,152.347,151.9378,152.347,26944.0
2020-12-17 14:10:00,171.22,171.32,171.13,171.14,23699.0,152.3381,152.4271,152.2581,152.267,23699.0
2020-12-17 14:20:00,171.15,171.28,171.09,171.17,59675.0,152.2759,152.3915,152.2225,152.2936,59675.0
2020-12-17 14:30:00,171.18,171.24,170.94,171.03,41071.0,152.3025,152.3559,152.089,152.1691,41071.0
2020-12-17 14:40:00,171.03,171.04,170.85,170.85,49857.0,152.1691,152.178,152.0089,152.0089,49857.0
2020-12-17 14:50:00,170.85,170.94,170.81,170.93,34207.0,152.0089,152.089,151.9733,152.0801,34207.0
2020-12-17 15:00:00,170.93,171.09,170.9,170.96,31141.0,152.0801,152.2225,152.0534,152.1068,31141.0
2020-12-17 15:10:00,170.96,171.15,170.89,171.0,45080.0,152.1068,152.2759,152.0445,152.1424,45080.0
2020-12-17 15:20:00,171.0,171.22,170.99,171.16,50673.0,152.1424,152.3381,152.1335,152.2848,50673.0
2020-12-17 15:30:00,171.16,171.49,171.04,171.42,39177.0,152.2848,152.5784,152.178,152.5161,39177.0
2020-12-17 15:40:00,171.43,171.46,171.17,171.25,74908.0,152.525,152.5517,152.2936,152.3648,74908.0
2020-12-17 15:50:00,171.25,171.41,171.17,171.24,168816.0,152.3648,152.5072,152.2936,152.3559,168816.0
2020-12-18 09:30:00,171.18,172.13,171.18,171.83,464866.0,152.3025,153.1478,152.3025,152.8809,464866.0
2020-12-18 09:40:00,171.94,172.18,171.22,171.37,28333.0,152.9787,153.1923,152.3381,152.4716,28333.0
2020-12-18 09:50:00,171.34,171.36,170.85,170.88,36951.0,152.4449,152.4627,152.0089,152.0356,36951.0
2020-12-18 10:00:00,170.84,170.86,170.45,170.66,43077.0,152.0,152.0178,151.653,151.8399,43077.0
2020-12-18 10:10:00,170.65,170.69,170.31,170.55,26607.0,151.831,151.8666,151.5285,151.742,26607.0
2020-12-18 10:20:00,170.51,170.56,170.34,170.45,29196.0,151.7064,151.7509,151.5552,151.653,29196.0
2020-12-18 10:30:00,170.41,170.55,169.66,169.81,78601.0,151.6175,151.742,150.9502,151.0836,78601.0
2020-12-18 10:40:00,169.8,170.02,169.72,169.94,30614.0,151.0747,151.2705,151.0036,151.1993,30614.0
2020-12-18 10:50:00,169.94,170.14,169.93,170.01,23370.0,151.1993,151.3772,151.1904,151.2616,23370.0
2020-12-18 11:00:00,170.04,170.1,169.8,169.82,54196.0,151.2883,151.3416,151.0747,151.0925,54196.0
2020-12-18 11:10:00,169.81,169.83,169.3,169.53,74789.0,151.0836,151.1014,150.6299,150.8345,74789.0
2020-12-18 11:20:00,169.57,170.05,169.52,169.95,43831.0,150.8701,151.2972,150.8256,151.2082,43831.0
2020-12-18 11:30:00,169.94,170.1,169.92,169.93,46362.0,151.1993,151.3416,151.1815,151.1904,46362.0
2020-12-18 11:40:00,169.94,170.36,169.94,170.15,31856.0,151.1993,151.573,151.1993,151.3861,31856.0
2020-12-18 11:50:00,170.15,170.36,170.04,170.06,25065.0,151.3861,151.573,151.2883,151.3061,25065.0
2020-12-18 12:00:00,170.04,170.04,169.82,169.94,31060.0,151.2883,151.2883,151.0925,151.1993,31060.0
2020-12-18 12:10:00,169.95,170.02,169.76,169.98,33737.0,151.2082,151.2705,151.0391,151.2349,33737.0
2020-12-18 12:20:00,169.96,170.15,169.83,169.85,30378.0,151.2171,151.3861,151.1014,151.1192,30378.0
2020-12-18 12:30:00,169.85,170.24,169.84,170.2,37558.0,151.1192,151.4662,151.1103,151.4306,37558.0
2020-12-18 12:40:00,170.18,170.24,170.03,170.14,46246.0,151.4128,151.4662,151.2794,151.3772,46246.0
2020-12-18 12:50:00,170.13,170.17,169.98,170.08,41342.0,151.3683,151.4039,151.2349,151.3239,41342.0
2020-12-18 13:00:00,170.06,170.16,169.96,170.16,17917.0,151.3061,151.395,151.2171,151.395,17917.0
2020-12-18 13:10:00,170.16,170.39,170.13,170.25,19923.0,151.395,151.5997,151.3683,151.4751,19923.0
2020-12-18 13:20:00,170.25,170.32,169.83,169.88,98640.0,151.4751,151.5374,151.1014,151.1459,98640.0
2020-12-18 13:30:00,169.87,170.23,169.81,169.99,40505.0,151.137,151.4573,151.0836,151.2438,40505.0
2020-12-18 13:40:00,169.99,170.15,169.97,170.08,18996.0,151.2438,151.3861,151.226,151.3239,18996.0
2020-12-18 13:50:00,170.09,170.15,169.95,169.95,18453.0,151.3327,151.3861,151.2082,151.2082,18453.0
2020-12-18 14:00:00,169.94,169.95,169.65,169.78,26884.0,151.1993,151.2082,150.9413,151.0569,26884.0
2020-12-18 14:10:00,169.78,169.82,169.55,169.6,45366.0,151.0569,151.0925,150.8523,150.8968,45366.0
2020-12-18 14:20:00,169.58,169.58,169.18,169.18,45689.0,150.879,150.879,150.5231,150.5231,45689.0
2020-12-18 14:30:00,169.18,169.31,169.05,169.27,47755.0,150.5231,150.6388,150.4074,150.6032,47755.0
2020-12-18 14:40:00,169.3,169.4,169.14,169.4,25390.0,150.6299,150.7188,150.4875,150.7188,25390.0
2020-12-18 14:50:00,169.39,169.65,169.22,169.23,51704.0,150.7099,150.9413,150.5587,150.5676,51704.0
2020-12-18 15:00:00,169.22,169.48,169.22,169.31,67821.0,150.5587,150.79,150.5587,150.6388,67821.0
2020-12-18 15:10:00,169.29,169.35,168.97,169.14,123301.0,150.621,150.6744,150.3363,150.4875,123301.0
2020-12-18 15:20:00,169.17,169.6,169.14,169.6,47985.0,150.5142,150.8968,150.4875,150.8968,47985.0
2020-12-18 15:30:00,169.57,169.94,169.56,169.82,110394.0,150.8701,151.1993,150.8612,151.0925,110394.0
2020-12-18 15:40:00,169.85,170.45,169.74,170.3,135236.0,151.1192,151.653,151.0213,151.5196,135236.0
2020-12-18 15:50:00,170.47,171.24,169.75,170.0,501481.0,151.6708,152.3559,151.0302,151.2527,501481.0
2020-12-21 09:30:00,169.63,169.85,168.94,169.51,150358.0,150.9235,151.1192,150.3096,150.8167,150358.0
2020-12-21 09:40:00,169.6,169.97,169.2,169.46,60235.0,150.8968,151.226,150.5409,150.7722,60235.0
2020-12-21 09:50:00,169.52,170.49,169.39,169.93,64836.0,150.8256,151.6886,150.7099,151.1904,64836.0
2020-12-21 10:00:00,170.05,170.23,169.39,170.14,51109.0,151.2972,151.4573,150.7099,151.3772,51109.0
2020-12-21 10:10:00,170.09,170.5,169.85,169.88,60761.0,151.3327,151.6975,151.1192,151.1459,60761.0
2020-12-21 10:20:00,169.95,170.72,169.92,170.63,70757.0,151.2082,151.8933,151.1815,151.8132,70757.0
2020-12-21 10:30:00,170.57,170.94,170.31,170.94,55718.0,151.7598,152.089,151.5285,152.089,55718.0
2020-12-21 10:40:00,170.93,171.11,170.58,170.62,55376.0,152.0801,152.2403,151.7687,151.8043,55376.0
2020-12-21 10:50:00,170.62,171.1,170.49,170.75,39331.0,151.8043,152.2314,151.6886,151.92,39331.0
2020-12-21 11:00:00,170.79,171.0,170.65,170.83,30260.0,151.9556,152.1424,151.831,151.9911,30260.0
2020-12-21 11:10:00,170.84,171.1,170.78,170.97,34607.0,152.0,152.2314,151.9467,152.1157,34607.0
2020-12-21 11:20:00,170.99,171.39,170.98,171.2,41630.0,152.1335,152.4894,152.1246,152.3203,41630.0
2020-12-21 11:30:00,171.23,171.7,171.22,171.58,45178.0,152.347,152.7652,152.3381,152.6584,45178.0
2020-12-21 11:40:00,171.61,171.78,171.45,171.67,29418.0,152.6851,152.8364,152.5428,152.7385,29418.0
2020-12-21 11:50:00,171.68,171.8,171.35,171.57,37337.0,152.7474,152.8542,152.4538,152.6495,37337.0
2020-12-21 12:00:00,171.59,171.75,171.54,171.61,24867.0,152.6673,152.8097,152.6228,152.6851,24867.0
2020-12-21 12:10:00,171.61,171.66,171.4,171.59,26597.0,152.6851,152.7296,152.4983,152.6673,26597.0
2020-12-21 12:20:00,171.64,172.12,171.54,172.1,35734.0,152.7118,153.1389,152.6228,153.1211,35734.0
2020-12-21 12:30:00,172.11,172.22,171.92,172.01,34330.0,153.13,153.2279,152.9609,153.041,34330.0
2020-12-21 12:40:00,172.05,172.22,171.86,172.06,31900.0,153.0766,153.2279,152.9076,153.0855,31900.0
2020-12-21 12:50:00,172.08,172.41,171.99,172.37,32836.0,153.1033,153.3969,153.0232,153.3613,32836.0
2020-12-21 13:00:00,172.39,172.66,172.34,172.49,60948.0,153.3791,153.6193,153.3346,153.4681,60948.0
2020-12-21 13:10:00,172.48,172.61,172.43,172.54,31895.0,153.4592,153.5748,153.4147,153.5126,31895.0
2020-12-21 13:20:00,172.53,172.74,172.45,172.59,38024.0,153.5037,153.6905,153.4325,153.5571,38024.0
2020-12-21 13:30:00,172.63,172.93,172.61,172.79,39620.0,153.5926,153.8596,153.5748,153.735,39620.0
2020-12-21 13:40:00,172.79,173.06,172.71,172.8,64681.0,153.735,153.9752,153.6638,153.7439,64681.0
2020-12-21 13:50:00,172.8,172.97,172.8,172.92,25029.0,153.7439,153.8951,153.7439,153.8507,25029.0
2020-12-21 14:00:00,172.95,172.95,172.72,172.75,25066.0,153.8774,153.8774,153.6727,153.6994,25066.0
2020-12-21 14:10:00,172.72,172.73,172.54,172.55,22158.0,153.6727,153.6816,153.5126,153.5215,22158.0
2020-12-21 14:20:00,172.55,172.55,172.3,172.46,29451.0,153.5215,153.5215,153.299,153.4414,29451.0
2020-12-21 14:30:00,172.44,172.83,172.42,172.63,28582.0,153.4236,153.7706,153.4058,153.5926,28582.0
2020-12-21 14:40:00,172.67,172.75,172.49,172.53,40140.0,153.6282,153.6994,153.4681,153.5037,40140.0
2020-12-21 14:50:00,172.5,172.69,172.49,172.54,23091.0,153.477,153.646,153.4681,153.5126,23091.0
2020-12-21 15:00:00,172.57,172.66,172.12,172.12,29389.0,153.5393,153.6193,153.1389,153.1389,29389.0
2020-12-21 15:10:00,172.13,172.37,172.08,172.22,28905.0,153.1478,153.3613,153.1033,153.2279,28905.0
2020-12-21 15:20:00,172.23,172.34,172.13,172.2,24772.0,153.2368,153.3346,153.1478,153.2101,24772.0
2020-12-21 15:30:00,172.16,172.33,171.95,172.25,63815.0,153.1745,153.3257,152.9876,153.2545,63815.0
2020-12-21 15:40:00,172.3,172.35,171.65,171.65,80474.0,153.299,153.3435,152.7207,152.7207,80474.0
2020-12-21 15:50:00,171.55,171.79,171.32,171.73,174625.0,152.6317,152.8453,152.4271,152.7919,174625.0
2020-12-22 09:30:00,172.4,173.11,172.29,172.47,96835.0,153.388,154.0197,153.2901,153.4503,96835.0
2020-12-22 09:40:00,172.35,172.64,172.2,172.22,38346.0,153.3435,153.6015,153.2101,153.2279,38346.0
2020-12-22 09:50:00,172.25,172.41,171.9,171.91,61881.0,153.2545,153.3969,152.9431,152.952,61881.0
2020-12-22 10:00:00,171.9,172.18,171.74,171.89,46519.0,152.9431,153.1923,152.8008,152.9342,46519.0
2020-12-22 10:10:00,171.89,171.9,171.45,171.57,33349.0,152.9342,152.9431,152.5428,152.6495,33349.0
2020-12-22 10:20:00,171.62,172.3,171.57,172.17,46125.0,152.694,153.299,152.6495,153.1834,46125.0
2020-12-22 10:30:00,172.17,172.17,171.84,172.06,31449.0,153.1834,153.1834,152.8898,153.0855,31449.0
2020-12-22 10:40:00,172.06,172.37,171.93,171.93,41803.0,153.0855,153.3613,152.9698,152.9698,41803.0
2020-12-22 10:50:00,171.88,171.97,171.69,171.82,27671.0,152.9254,153.0054,152.7563,152.872,27671.0
2020-12-22 11:00:00,171.79,172.5,171.74,172.45,42726.0,152.8453,153.477,152.8008,153.4325,42726.0
2020-12-22 11:10:00,172.43,172.45,172.26,172.39,15031.0,153.4147,153.4325,153.2634,153.3791,15031.0
2020-12-22 11:20:00,172.39,172.57,172.17,172.44,24914.0,153.3791,153.5393,153.1834,153.4236,24914.0
2020-12-22 11:30:00,172.41,172.41,172.11,172.17,22270.0,153.3969,153.3969,153.13,153.1834,22270.0
2020-12-22 11:40:00,172.2,172.22,171.89,172.09,22934.0,153.2101,153.2279,152.9342,153.1122,22934.0
2020-12-22 11:50:00,172.06,172.4,172.06,172.28,18556.0,153.0855,153.388,153.0855,153.2812,18556.0
2020-12-22 12:00:00,172.3,172.44,172.23,172.26,15411.0,153.299,153.4236,153.2368,153.2634,15411.0
2020-12-22 12:10:00,172.26,172.53,172.22,172.43,20370.0,153.2634,153.5037,153.2279,153.4147,20370.0
2020-12-22 12:20:00,172.45,172.57,172.4,172.45,18222.0,153.4325,153.5393,153.388,153.4325,18222.0
2020-12-22 12:30:00,172.45,172.5,172.22,172.22,12044.0,153.4325,153.477,153.2279,153.2279,12044.0
2020-12-22 12:40:00,172.23,172.29,172.1,172.11,13294.0,153.2368,153.2901,153.1211,153.13,13294.0
2020-12-22 12:50:00,172.16,172.28,172.1,172.14,22692.0,153.1745,153.2812,153.1211,153.1567,22692.0
2020-12-22 13:00:00,172.17,172.3,172.05,172.26,22032.0,153.1834,153.299,153.0766,153.2634,22032.0
2020-12-22 13:10:00,172.24,172.35,172.03,172.03,39960.0,153.2457,153.3435,153.0588,153.0588,39960.0
2020-12-22 13:20:00,172.04,172.07,171.64,171.95,75257.0,153.0677,153.0944,152.7118,152.9876,75257.0
2020-12-22 13:30:00,171.97,172.09,171.6,171.83,45643.0,153.0054,153.1122,152.6762,152.8809,45643.0
2020-12-22 13:40:00,171.84,171.88,171.75,171.79,19448.0,152.8898,152.9254,152.8097,152.8453,19448.0
2020-12-22 13:50:00,171.81,171.93,171.76,171.86,18192.0,152.8631,152.9698,152.8186,152.9076,18192.0
2020-12-22 14:00:00,171.88,171.9,171.76,171.83,18383.0,152.9254,152.9431,152.8186,152.8809,18383.0
2020-12-22 14:10:00,171.83,171.88,171.75,171.75,22531.0,152.8809,152.9254,152.8097,152.8097,22531.0
2020-12-22 14:20:00,171.76,171.85,171.71,171.85,35386.0,152.8186,152.8987,152.7741,152.8987,35386.0
2020-12-22 14:30:00,171.84,172.16,171.84,171.92,40237.0,152.8898,153.1745,152.8898,152.9609,40237.0
2020-12-22 14:40:00,171.91,171.95,171.78,171.95,15888.0,152.952,152.9876,152.8364,152.9876,15888.0
2020-12-22 14:50:00,171.96,172.09,171.9,172.05,13504.0,152.9965,153.1122,152.9431,153.0766,13504.0
2020-12-22 15:00:00,172.05,172.35,172.04,172.04,22271.0,153.0766,153.3435,153.0677,153.0677,22271.0
2020-12-22 15:10:00,172.04,172.12,171.92,172.09,19979.0,153.0677,153.1389,152.9609,153.1122,19979.0
2020-12-22 15:20:00,172.1,172.19,171.95,172.06,27473.0,153.1211,153.2012,152.9876,153.0855,27473.0
2020-12-22 15:30:00,172.06,172.15,171.93,172.05,60261.0,153.0855,153.1656,152.9698,153.0766,60261.0
2020-12-22 15:40:00,172.05,172.41,171.92,172.06,100709.0,153.0766,153.3969,152.9609,153.0855,100709.0
2020-12-22 15:50:00,172.08,172.36,172.03,172.36,218316.0,153.1033,153.3524,153.0588,153.3524,218316.0
2020-12-23 09:30:00,172.01,172.9,171.89,172.32,72149.0,153.041,153.8329,152.9342,153.3168,72149.0
2020-12-23 09:40:00,172.22,172.52,171.88,172.33,103215.0,153.2279,153.4948,152.9254,153.3257,103215.0
2020-12-23 09:50:00,172.3,172.61,172.2,172.54,33634.0,153.299,153.5748,153.2101,153.5126,33634.0
2020-12-23 10:00:00,172.64,172.69,172.29,172.41,30787.0,153.6015,153.646,153.2901,153.3969,30787.0
2020-12-23 10:10:00,172.44,172.46,172.19,172.21,58102.0,153.4236,153.4414,153.2012,153.219,58102.0
2020-12-23 10:20:00,172.22,172.42,172.08,172.4,60493.0,153.2279,153.4058,153.1033,153.388,60493.0
2020-12-23 10:30:00,172.4,172.55,172.3,172.38,25541.0,153.388,153.5215,153.299,153.3702,25541.0
2020-12-23 10:40:00,172.37,172.37,172.02,172.15,35314.0,153.3613,153.3613,153.0499,153.1656,35314.0
2020-12-23 10:50:00,172.19,172.38,172.11,172.31,32394.0,153.2012,153.3702,153.13,153.3079,32394.0
2020-12-23 11:00:00,172.32,172.5,172.29,172.36,24846.0,153.3168,153.477,153.2901,153.3524,24846.0
2020-12-23 11:10:00,172.32,172.91,172.32,172.8,33320.0,153.3168,153.8418,153.3168,153.7439,33320.0
2020-12-23 11:20:00,172.8,173.04,172.67,172.95,28745.0,153.7439,153.9574,153.6282,153.8774,28745.0
2020-12-23 11:30:00,172.97,175.27,172.95,175.14,445354.0,153.8951,155.9415,153.8774,155.8258,445354.0
2020-12-23 11:40:00,175.12,175.48,174.46,175.38,326145.0,155.808,156.1283,155.2208,156.0394,326145.0
2020-12-23 11:50:00,175.36,175.49,175.0,175.27,148752.0,156.0216,156.1372,155.7013,155.9415,148752.0
2020-12-23 12:00:00,175.27,175.32,174.62,175.25,152334.0,155.9415,155.986,155.3632,155.9237,152334.0
2020-12-23 12:10:00,175.26,175.98,175.22,175.74,138312.0,155.9326,156.5732,155.897,156.3597,138312.0
2020-12-23 12:20:00,175.72,175.97,175.61,175.72,76310.0,156.3419,156.5643,156.244,156.3419,76310.0
2020-12-23 12:30:00,175.73,176.1,175.53,175.92,68817.0,156.3508,156.68,156.1728,156.5198,68817.0
2020-12-23 12:40:00,175.92,176.33,175.91,176.19,73544.0,156.5198,156.8846,156.5109,156.7601,73544.0
2020-12-23 12:50:00,176.18,176.19,175.89,176.12,62368.0,156.7512,156.7601,156.4931,156.6978,62368.0
2020-12-23 13:00:00,176.12,176.23,175.82,175.84,47043.0,156.6978,156.7956,156.4309,156.4486,47043.0
2020-12-23 13:10:00,175.86,175.91,175.36,175.57,59425.0,156.4664,156.5109,156.0216,156.2084,59425.0
2020-12-23 13:20:00,175.62,175.71,175.46,175.46,34658.0,156.2529,156.333,156.1106,156.1106,34658.0
2020-12-23 13:30:00,175.4,175.56,175.2,175.54,27059.0,156.0572,156.1995,155.8792,156.1817,27059.0
2020-12-23 13:40:00,175.53,175.58,175.39,175.4,25202.0,156.1728,156.2173,156.0483,156.0572,25202.0
2020-12-23 13:50:00,175.42,175.42,175.06,175.1,23473.0,156.075,156.075,155.7547,155.7903,23473.0
2020-12-23 14:00:00,175.09,175.28,175.09,175.19,17753.0,155.7814,155.9504,155.7814,155.8703,17753.0
2020-12-23 14:10:00,175.18,175.32,175.15,175.32,17837.0,155.8614,155.986,155.8347,155.986,17837.0
2020-12-23 14:20:00,175.34,175.43,175.23,175.23,36741.0,156.0038,156.0839,155.9059,155.9059,36741.0
2020-12-23 14:30:00,175.21,175.35,175.2,175.31,18816.0,155.8881,156.0127,155.8792,155.9771,18816.0
2020-12-23 14:40:00,175.28,175.46,175.22,175.43,20296.0,155.9504,156.1106,155.897,156.0839,20296.0
2020-12-23 14:50:00,175.47,175.64,175.41,175.55,21946.0,156.1195,156.2707,156.0661,156.1906,21946.0
2020-12-23 15:00:00,175.55,175.69,175.54,175.59,20026.0,156.1906,156.3152,156.1817,156.2262,20026.0
2020-12-23 15:10:00,175.61,175.66,175.55,175.55,29788.0,156.244,156.2885,156.1906,156.1906,29788.0
2020-12-23 15:20:00,175.55,175.6,175.51,175.58,30246.0,156.1906,156.2351,156.155,156.2173,30246.0
2020-12-23 15:30:00,175.59,175.67,175.28,175.32,69732.0,156.2262,156.2974,155.9504,155.986,69732.0
2020-12-23 15:40:00,175.32,175.64,175.27,175.34,95138.0,155.986,156.2707,155.9415,156.0038,95138.0
2020-12-23 15:50:00,175.29,175.34,174.84,174.95,252974.0,155.9593,156.0038,155.5589,155.6568,252974.0
2020-12-24 09:30:00,175.98,175.98,174.67,174.75,104960.0,156.5732,156.5732,155.4077,155.4789,104960.0
2020-12-24 09:40:00,174.77,175.33,174.76,175.28,30434.0,155.4966,155.9949,155.4877,155.9504,30434.0
2020-12-24 09:50:00,175.24,175.96,175.19,175.9,37947.0,155.9148,156.5554,155.8703,156.502,37947.0
2020-12-24 10:00:00,175.83,175.89,175.3,175.48,38909.0,156.4398,156.4931,155.9682,156.1283,38909.0
2020-12-24 10:10:00,175.46,175.66,175.32,175.36,32085.0,156.1106,156.2885,155.986,156.0216,32085.0
2020-12-24 10:20:00,175.4,175.59,175.34,175.53,44784.0,156.0572,156.2262,156.0038,156.1728,44784.0
2020-12-24 10:30:00,175.51,176.07,175.48,176.06,93387.0,156.155,156.6533,156.1283,156.6444,93387.0
2020-12-24 10:40:00,176.06,176.41,175.9,176.1,76875.0,156.6444,156.9558,156.502,156.68,76875.0
2020-12-24 10:50:00,176.06,176.18,175.67,175.67,64111.0,156.6444,156.7512,156.2974,156.2974,64111.0
2020-12-24 11:00:00,175.6,176.13,175.51,176.11,46291.0,156.2351,156.7067,156.155,156.6889,46291.0
2020-12-24 11:10:00,176.14,176.38,176.12,176.29,36821.0,156.7156,156.9291,156.6978,156.849,36821.0
2020-12-24 11:20:00,176.33,176.51,176.06,176.27,161570.0,156.8846,157.0448,156.6444,156.8312,161570.0
2020-12-24 11:30:00,176.23,176.23,175.6,175.64,42635.0,156.7956,156.7956,156.2351,156.2707,42635.0
2020-12-24 11:40:00,175.65,176.0,175.54,175.81,45271.0,156.2796,156.591,156.1817,156.422,45271.0
2020-12-24 11:50:00,175.78,175.85,175.69,175.73,42616.0,156.3953,156.4575,156.3152,156.3508,42616.0
2020-12-24 12:00:00,175.73,175.75,175.12,175.44,50585.0,156.3508,156.3686,155.808,156.0928,50585.0
2020-12-24 12:10:00,175.45,175.72,175.37,175.55,57511.0,156.1017,156.3419,156.0305,156.1906,57511.0
2020-12-24 12:20:00,175.55,175.58,175.03,175.38,45430.0,156.1906,156.2173,155.728,156.0394,45430.0
2020-12-24 12:30:00,175.37,175.58,175.2,175.41,49757.0,156.0305,156.2173,155.8792,156.0661,49757.0
2020-12-24 12:40:00,175.36,175.41,175.12,175.2,67242.0,156.0216,156.0661,155.808,155.8792,67242.0
2020-12-24 12:50:00,175.22,175.47,174.91,175.27,139664.0,155.897,156.1195,155.6212,155.9415,139664.0
2020-12-28 09:30:00,177.11,177.46,176.02,176.15,111282.0,157.5786,157.89,156.6088,156.7245,111282.0
2020-12-28 09:40:00,176.09,176.58,175.91,175.92,37899.0,156.6711,157.107,156.5109,156.5198,37899.0
2020-12-28 09:50:00,175.96,176.09,175.58,175.9,62158.0,156.5554,156.6711,156.2173,156.502,62158.0
2020-12-28 10:00:00,175.86,175.98,175.19,175.26,51778.0,156.4664,156.5732,155.8703,155.9326,51778.0
2020-12-28 10:10:00,175.27,175.95,175.17,175.29,41470.0,155.9415,156.5465,155.8525,155.9593,41470.0
2020-12-28 10:20:00,175.24,175.38,174.89,175.38,79433.0,155.9148,156.0394,155.6034,156.0394,79433.0
2020-12-28 10:30:00,175.38,175.89,175.35,175.5,71553.0,156.0394,156.4931,156.0127,156.1461,71553.0
2020-12-28 10:40:00,175.5,175.7,175.33,175.63,30189.0,156.1461,156.3241,155.9949,156.2618,30189.0
2020-12-28 10:50:00,175.71,176.16,175.64,175.8,40507.0,156.333,156.7334,156.2707,156.4131,40507.0
2020-12-28 11:00:00,175.82,175.85,175.03,175.03,30834.0,156.4309,156.4575,155.728,155.728,30834.0
2020-12-28 11:10:00,175.03,175.31,174.92,175.28,54035.0,155.728,155.9771,155.6301,155.9504,54035.0
2020-12-28 11:20:00,175.25,175.53,175.05,175.14,46162.0,155.9237,156.1728,155.7458,155.8258,46162.0
2020-12-28 11:30:00,175.2,175.5,175.16,175.32,28701.0,155.8792,156.1461,155.8436,155.986,28701.0
2020-12-28 11:40:00,175.31,175.5,175.27,175.34,16600.0,155.9771,156.1461,155.9415,156.0038,16600.0
2020-12-28 11:50:00,175.28,175.5,175.23,175.29,19337.0,155.9504,156.1461,155.9059,155.9593,19337.0
2020-12-28 12:00:00,175.25,175.46,175.25,175.37,16590.0,155.9237,156.1106,155.9237,156.0305,16590.0
2020-12-28 12:10:00,175.32,175.51,175.27,175.48,20050.0,155.986,156.155,155.9415,156.1283,20050.0
2020-12-28 12:20:00,175.47,175.71,175.25,175.66,32540.0,156.1195,156.333,155.9237,156.2885,32540.0
2020-12-28 12:30:00,175.71,175.71,175.51,175.54,23645.0,156.333,156.333,156.155,156.1817,23645.0
2020-12-28 12:40:00,175.56,175.8,175.44,175.71,18364.0,156.1995,156.4131,156.0928,156.333,18364.0
2020-12-28 12:50:00,175.69,175.95,175.69,175.95,15636.0,156.3152,156.5465,156.3152,156.5465,15636.0
2020-12-28 13:00:00,175.94,176.31,175.9,176.27,27640.0,156.5376,156.8668,156.502,156.8312,27640.0
2020-12-28 13:10:00,176.24,176.29,175.99,176.05,28196.0,156.8045,156.849,156.5821,156.6355,28196.0
2020-12-28 13:20:00,176.09,176.43,176.02,176.3,32517.0,156.6711,156.9736,156.6088,156.8579,32517.0
2020-12-28 13:30:00,176.3,176.47,176.25,176.35,30120.0,156.8579,157.0092,156.8134,156.9024,30120.0
2020-12-28 13:40:00,176.35,176.43,176.27,176.38,27447.0,156.9024,156.9736,156.8312,156.9291,27447.0
2020-12-28 13:50:00,176.39,176.6,176.31,176.47,37326.0,156.938,157.1248,156.8668,157.0092,37326.0
2020-12-28 14:00:00,176.5,176.65,176.47,176.63,19093.0,157.0359,157.1693,157.0092,157.1515,19093.0
2020-12-28 14:10:00,176.59,176.85,176.48,176.85,30765.0,157.1159,157.3473,157.0181,157.3473,30765.0
2020-12-28 14:20:00,176.84,176.87,176.63,176.73,17373.0,157.3384,157.3651,157.1515,157.2405,17373.0
2020-12-28 14:30:00,176.74,176.82,176.61,176.63,27490.0,157.2494,157.3206,157.1337,157.1515,27490.0
2020-12-28 14:40:00,176.65,176.77,176.53,176.61,43721.0,157.1693,157.2761,157.0626,157.1337,43721.0
2020-12-28 14:50:00,176.6,176.61,176.36,176.5,30027.0,157.1248,157.1337,156.9113,157.0359,30027.0
2020-12-28 15:00:00,176.48,176.66,176.4,176.64,25504.0,157.0181,157.1782,156.9469,157.1604,25504.0
2020-12-28 15:10:00,176.65,176.7,176.44,176.45,24948.0,157.1693,157.2138,156.9825,156.9914,24948.0
2020-12-28 15:20:00,176.46,176.83,176.43,176.55,41241.0,157.0003,157.3295,156.9736,157.0804,41241.0
2020-12-28 15:30:00,176.54,176.54,175.83,175.86,41384.0,157.0715,157.0715,156.4398,156.4664,41384.0
2020-12-28 15:40:00,175.86,176.04,175.81,175.96,52262.0,156.4664,156.6266,156.422,156.5554,52262.0
2020-12-28 15:50:00,175.93,176.48,175.87,176.35,156064.0,156.5287,157.0181,156.4753,156.9024,156064.0
2020-12-29 09:30:00,177.11,177.77,176.66,176.68,93068.0,157.5786,158.1658,157.1782,157.196,93068.0
2020-12-29 09:40:00,176.73,176.96,176.23,176.39,52863.0,157.2405,157.4451,156.7956,156.938,52863.0
2020-12-29 09:50:00,176.35,176.5,175.72,175.8,51351.0,156.9024,157.0359,156.3419,156.4131,51351.0
2020-12-29 10:00:00,175.92,176.25,175.57,176.05,51908.0,156.5198,156.8134,156.2084,156.6355,51908.0
2020-12-29 10:10:00,176.1,176.23,175.15,175.21,39138.0,156.68,156.7956,155.8347,155.8881,39138.0
2020-12-29 10:20:00,175.26,175.45,175.09,175.23,44424.0,155.9326,156.1017,155.7814,155.9059,44424.0
2020-12-29 10:30:00,175.24,175.71,174.92,174.97,116208.0,155.9148,156.333,155.6301,155.6746,116208.0
2020-12-29 10:40:00,174.97,175.7,174.97,175.55,41293.0,155.6746,156.3241,155.6746,156.1906,41293.0
2020-12-29 10:50:00,175.59,175.62,175.17,175.19,27009.0,156.2262,156.2529,155.8525,155.8703,27009.0
2020-12-29 11:00:00,175.19,175.47,175.18,175.43,31163.0,155.8703,156.1195,155.8614,156.0839,31163.0
2020-12-29 11:10:00,175.43,175.89,175.41,175.53,47981.0,156.0839,156.4931,156.0661,156.1728,47981.0
2020-12-29 11:20:00,175.55,175.75,175.55,175.71,20155.0,156.1906,156.3686,156.1906,156.333,20155.0
2020-12-29 11:30:00,175.73,175.78,175.41,175.51,13436.0,156.3508,156.3953,156.0661,156.155,13436.0
2020-12-29 11:40:00,175.56,175.59,175.39,175.47,25002.0,156.1995,156.2262,156.0483,156.1195,25002.0
2020-12-29 11:50:00,175.49,175.63,175.36,175.53,15052.0,156.1372,156.2618,156.0216,156.1728,15052.0
2020-12-29 12:00:00,175.54,175.88,175.49,175.86,22660.0,156.1817,156.4842,156.1372,156.4664,22660.0
2020-12-29 12:10:00,175.84,175.88,175.72,175.78,24566.0,156.4486,156.4842,156.3419,156.3953,24566.0
2020-12-29 12:20:00,175.81,175.82,175.59,175.62,24828.0,156.422,156.4309,156.2262,156.2529,24828.0
2020-12-29 12:30:00,175.6,175.6,175.08,175.1,26694.0,156.2351,156.2351,155.7725,155.7903,26694.0
2020-12-29 12:40:00,175.09,175.3,174.85,174.89,23804.0,155.7814,155.9682,155.5678,155.6034,23804.0
2020-12-29 12:50:00,174.91,174.92,174.66,174.85,19037.0,155.6212,155.6301,155.3988,155.5678,19037.0
2020-12-29 13:00:00,174.82,174.88,174.6,174.66,16355.0,155.5411,155.5945,155.3454,155.3988,16355.0
2020-12-29 13:10:00,174.62,174.73,174.46,174.72,19066.0,155.3632,155.4611,155.2208,155.4522,19066.0
2020-12-29 13:20:00,174.77,174.9,174.77,174.86,15662.0,155.4966,155.6123,155.4966,155.5767,15662.0
2020-12-29 13:30:00,174.83,174.83,174.5,174.51,18892.0,155.55,155.55,155.2564,155.2653,18892.0
2020-12-29 13:40:00,174.54,174.83,174.5,174.75,25460.0,155.292,155.55,155.2564,155.4789,25460.0
2020-12-29 13:50:00,174.79,174.94,174.79,174.84,12495.0,155.5144,155.6479,155.5144,155.5589,12495.0
2020-12-29 14:00:00,174.84,174.88,174.68,174.86,11019.0,155.5589,155.5945,155.4166,155.5767,11019.0
2020-12-29 14:10:00,174.83,174.94,174.7,174.93,13356.0,155.55,155.6479,155.4344,155.639,13356.0
2020-12-29 14:20:00,174.9,174.93,174.79,174.82,16467.0,155.6123,155.639,155.5144,155.5411,16467.0
2020-12-29 14:30:00,174.8,174.93,174.78,174.87,19789.0,155.5233,155.639,155.5055,155.5856,19789.0
2020-12-29 14:40:00,174.89,175.04,174.82,174.93,15724.0,155.6034,155.7369,155.5411,155.639,15724.0
2020-12-29 14:50:00,174.91,175.14,174.89,174.99,25504.0,155.6212,155.8258,155.6034,155.6924,25504.0
2020-12-29 15:00:00,175.0,175.04,174.85,174.87,12643.0,155.7013,155.7369,155.5678,155.5856,12643.0
2020-12-29 15:10:00,174.89,175.11,174.85,175.09,13204.0,155.6034,155.7992,155.5678,155.7814,13204.0
2020-12-29 15:20:00,175.07,175.22,175.03,175.06,27261.0,155.7636,155.897,155.728,155.7547,27261.0
2020-12-29 15:30:00,175.03,175.3,175.0,175.22,20221.0,155.728,155.9682,155.7013,155.897,20221.0
2020-12-29 15:40:00,175.22,175.26,175.09,175.14,25841.0,155.897,155.9326,155.7814,155.8258,25841.0
2020-12-29 15:50:00,175.16,175.44,174.93,175.05,137945.0,155.8436,156.0928,155.639,155.7458,137945.0
2020-12-30 09:30:00,175.7,176.06,175.11,175.2,44475.0,156.3241,156.6444,155.7992,155.8792,44475.0
2020-12-30 09:40:00,175.22,175.35,174.89,175.11,28278.0,155.897,156.0127,155.6034,155.7992,28278.0
2020-12-30 09:50:00,175.11,175.11,174.66,174.86,18217.0,155.7992,155.7992,155.3988,155.5767,18217.0
2020-12-30 10:00:00,174.85,175.2,174.73,174.93,31969.0,155.5678,155.8792,155.4611,155.639,31969.0
2020-12-30 10:10:00,174.88,174.88,174.33,174.33,32734.0,155.5945,155.5945,155.1052,155.1052,32734.0
2020-12-30 10:20:00,174.34,174.52,174.1,174.1,35945.0,155.1141,155.2742,154.9005,154.9005,35945.0
2020-12-30 10:30:00,174.15,174.4,174.09,174.09,27205.0,154.945,155.1674,154.8916,154.8916,27205.0
2020-12-30 10:40:00,174.08,174.13,173.88,174.03,43159.0,154.8827,154.9272,154.7048,154.8383,43159.0
2020-12-30 10:50:00,174.0,174.15,173.86,173.95,19388.0,154.8116,154.945,154.687,154.7671,19388.0
2020-12-30 11:00:00,174.01,174.02,173.7,173.77,23392.0,154.8205,154.8294,154.5446,154.6069,23392.0
2020-12-30 11:10:00,173.78,173.94,173.42,173.51,28583.0,154.6158,154.7582,154.2955,154.3756,28583.0
2020-12-30 11:20:00,173.5,173.78,173.43,173.55,36072.0,154.3667,154.6158,154.3044,154.4112,36072.0
2020-12-30 11:30:00,173.53,173.67,173.33,173.65,32536.0,154.3934,154.518,154.2154,154.5002,32536.0
2020-12-30 11:40:00,173.62,173.63,173.38,173.49,21091.0,154.4735,154.4824,154.2599,154.3578,21091.0
2020-12-30 11:50:00,173.51,173.76,173.44,173.64,38466.0,154.3756,154.598,154.3133,154.4913,38466.0
2020-12-30 12:00:00,173.63,173.84,173.55,173.82,18938.0,154.4824,154.6692,154.4112,154.6514,18938.0
2020-12-30 12:10:00,173.82,173.85,173.66,173.72,14309.0,154.6514,154.6781,154.5091,154.5624,14309.0
2020-12-30 12:20:00,173.7,173.77,173.59,173.68,17191.0,154.5446,154.6069,154.4468,154.5268,17191.0
2020-12-30 12:30:00,173.66,173.76,173.53,173.58,19409.0,154.5091,154.598,154.3934,154.4379,19409.0
2020-12-30 12:40:00,173.56,173.59,173.23,173.37,44204.0,154.4201,154.4468,154.1265,154.251,44204.0
2020-12-30 12:50:00,173.32,173.47,173.22,173.41,19837.0,154.2065,154.34,154.1176,154.2866,19837.0
2020-12-30 13:00:00,173.39,173.39,172.82,172.85,52287.0,154.2688,154.2688,153.7617,153.7884,52287.0
2020-12-30 13:10:00,172.85,173.1,172.85,173.1,26306.0,153.7884,154.0108,153.7884,154.0108,26306.0
2020-12-30 13:20:00,173.1,173.11,172.85,172.97,21594.0,154.0108,154.0197,153.7884,153.8951,21594.0
2020-12-30 13:30:00,172.98,173.18,172.91,173.08,23842.0,153.904,154.082,153.8418,153.993,23842.0
2020-12-30 13:40:00,173.03,173.27,173.01,173.21,15748.0,153.9485,154.1621,153.9307,154.1087,15748.0
2020-12-30 13:50:00,173.2,173.24,173.0,173.03,27179.0,154.0998,154.1354,153.9218,153.9485,27179.0
2020-12-30 14:00:00,173.05,173.21,173.01,173.18,22879.0,153.9663,154.1087,153.9307,154.082,22879.0
2020-12-30 14:10:00,173.16,173.24,172.98,173.19,25110.0,154.0642,154.1354,153.904,154.0909,25110.0
2020-12-30 14:20:00,173.16,173.3,173.03,173.27,20062.0,154.0642,154.1888,153.9485,154.1621,20062.0
2020-12-30 14:30:00,173.26,173.47,173.22,173.47,18721.0,154.1532,154.34,154.1176,154.34,18721.0
2020-12-30 14:40:00,173.47,173.74,173.43,173.67,30930.0,154.34,154.5802,154.3044,154.518,30930.0
2020-12-30 14:50:00,173.64,173.83,173.55,173.78,32775.0,154.4913,154.6603,154.4112,154.6158,32775.0
2020-12-30 15:00:00,173.82,173.82,173.65,173.74,19116.0,154.6514,154.6514,154.5002,154.5802,19116.0
2020-12-30 15:10:00,173.73,173.8,173.53,173.66,21606.0,154.5713,154.6336,154.3934,154.5091,21606.0
2020-12-30 15:20:00,173.66,173.85,173.52,173.84,30371.0,154.5091,154.6781,154.3845,154.6692,30371.0
2020-12-30 15:30:00,173.82,174.25,173.82,174.19,57675.0,154.6514,155.034,154.6514,154.9806,57675.0
2020-12-30 15:40:00,174.19,174.19,173.92,173.97,49447.0,154.9806,154.9806,154.7404,154.7849,49447.0
2020-12-30 15:50:00,173.99,174.3,173.81,173.92,145416.0,154.8027,155.0785,154.6425,154.7404,145416.0
2020-12-31 09:30:00,174.41,175.14,174.1,174.57,117203.0,155.1763,155.8258,154.9005,155.3187,117203.0
2020-12-31 09:40:00,174.43,174.86,174.34,174.71,75388.0,155.1941,155.5767,155.1141,155.4433,75388.0
2020-12-31 09:50:00,174.65,174.86,174.55,174.79,39899.0,155.3899,155.5767,155.3009,155.5144,39899.0
2020-12-31 10:00:00,174.78,175.0,174.58,174.96,38107.0,155.5055,155.7013,155.3276,155.6657,38107.0
2020-12-31 10:10:00,175.0,175.77,174.98,175.7,76538.0,155.7013,156.3864,155.6835,156.3241,76538.0
2020-12-31 10:20:00,175.69,175.72,175.1,175.13,53149.0,156.3152,156.3419,155.7903,155.8169,53149.0
2020-12-31 10:30:00,175.15,175.45,174.93,175.04,40681.0,155.8347,156.1017,155.639,155.7369,40681.0
2020-12-31 10:40:00,175.05,175.26,175.0,175.2,29965.0,155.7458,155.9326,155.7013,155.8792,29965.0
2020-12-31 10:50:00,175.22,175.29,175.03,175.06,15790.0,155.897,155.9593,155.728,155.7547,15790.0
2020-12-31 11:00:00,175.05,175.14,174.85,175.06,25083.0,155.7458,155.8258,155.5678,155.7547,25083.0
2020-12-31 11:10:00,175.05,175.32,175.02,175.25,28594.0,155.7458,155.986,155.7191,155.9237,28594.0
2020-12-31 11:20:00,175.25,175.4,175.13,175.37,23766.0,155.9237,156.0572,155.8169,156.0305,23766.0
2020-12-31 11:30:00,175.37,175.42,175.15,175.42,30611.0,156.0305,156.075,155.8347,156.075,30611.0
2020-12-31 11:40:00,175.42,175.61,175.37,175.49,29524.0,156.075,156.244,156.0305,156.1372,29524.0
2020-12-31 11:50:00,175.51,175.88,175.51,175.8,30369.0,156.155,156.4842,156.155,156.4131,30369.0
2020-12-31 12:00:00,175.8,176.13,175.66,176.11,51842.0,156.4131,156.7067,156.2885,156.6889,51842.0
2020-12-31 12:10:00,176.08,176.36,176.06,176.08,61187.0,156.6622,156.9113,156.6444,156.6622,61187.0
2020-12-31 12:20:00,176.11,176.27,176.06,176.25,33645.0,156.6889,156.8312,156.6444,156.8134,33645.0
2020-12-31 12:30:00,176.24,176.26,176.12,176.23,30804.0,156.8045,156.8223,156.6978,156.7956,30804.0
2020-12-31 12:40:00,176.18,176.43,176.14,176.16,25757.0,156.7512,156.9736,156.7156,156.7334,25757.0
2020-12-31 12:50:00,176.21,176.22,176.02,176.06,16841.0,156.7778,156.7867,156.6088,156.6444,16841.0
2020-12-31 13:00:00,176.03,176.04,175.83,175.97,19886.0,156.6177,156.6266,156.4398,156.5643,19886.0
2020-12-31 13:10:00,175.97,175.97,175.57,175.67,24592.0,156.5643,156.5643,156.2084,156.2974,24592.0
2020-12-31 13:20:00,175.67,175.67,175.38,175.58,13796.0,156.2974,156.2974,156.0394,156.2173,13796.0
2020-12-31 13:30:00,175.54,175.64,175.43,175.52,21473.0,156.1817,156.2707,156.0839,156.1639,21473.0
2020-12-31 13:40:00,175.49,175.58,175.39,175.41,14213.0,156.1372,156.2173,156.0483,156.0661,14213.0
2020-12-31 13:50:00,175.35,175.48,175.19,175.3,36582.0,156.0127,156.1283,155.8703,155.9682,36582.0
2020-12-31 14:00:00,175.34,175.43,175.1,175.1,22547.0,156.0038,156.0839,155.7903,155.7903,22547.0
2020-12-31 14:10:00,175.14,175.48,175.08,175.26,31064.0,155.8258,156.1283,155.7725,155.9326,31064.0
2020-12-31 14:20:00,175.27,175.4,175.2,175.34,19773.0,155.9415,156.0572,155.8792,156.0038,19773.0
2020-12-31 14:30:00,175.37,175.64,175.25,175.64,25991.0,156.0305,156.2707,155.9237,156.2707,25991.0
2020-12-31 14:40:00,175.64,175.79,175.34,175.45,26060.0,156.2707,156.4042,156.0038,156.1017,26060.0
2020-12-31 14:50:00,175.42,175.57,175.33,175.53,17815.0,156.075,156.2084,155.9949,156.1728,17815.0
2020-12-31 15:00:00,175.55,175.93,175.46,175.83,32182.0,156.1906,156.5287,156.1106,156.4398,32182.0
2020-12-31 15:10:00,175.82,176.29,175.75,176.27,45005.0,156.4309,156.849,156.3686,156.8312,45005.0
2020-12-31 15:20:00,176.3,176.67,176.15,176.35,190441.0,156.8579,157.1871,156.7245,156.9024,190441.0
2020-12-31 15:30:00,176.3,176.34,175.85,175.88,50347.0,156.8579,156.8935,156.4575,156.4842,50347.0
2020-12-31 15:40:00,175.89,176.31,175.71,176.08,80611.0,156.4931,156.8668,156.333,156.6622,80611.0
2020-12-31 15:50:00,176.16,176.55,176.16,176.31,160815.0,156.7334,157.0804,156.7334,156.8668,160815.0
2021-01-04 09:30:00,176.51,177.5,176.45,177.26,101997.0,157.0448,157.9256,156.9914,157.7121,101997.0
2021-01-04 09:40:00,177.31,177.49,176.77,177.48,59049.0,157.7565,157.9167,157.2761,157.9078,59049.0
2021-01-04 09:50:00,177.42,178.09,177.35,177.56,139862.0,157.8544,158.4505,157.7921,157.979,139862.0
2021-01-04 10:00:00,177.5,177.61,176.23,176.61,70578.0,157.9256,158.0235,156.7956,157.1337,70578.0
2021-01-04 10:10:00,176.57,176.72,176.11,176.12,55101.0,157.0981,157.2316,156.6889,156.6978,55101.0
2021-01-04 10:20:00,176.05,176.53,176.02,176.5,47249.0,156.6355,157.0626,156.6088,157.0359,47249.0
2021-01-04 10:30:00,176.54,176.89,176.33,176.86,42727.0,157.0715,157.3829,156.8846,157.3562,42727.0
2021-01-04 10:40:00,176.81,176.81,176.23,176.29,42809.0,157.3117,157.3117,156.7956,156.849,42809.0
2021-01-04 10:50:00,176.33,176.49,175.95,176.12,49853.0,156.8846,157.027,156.5465,156.6978,49853.0
2021-01-04 11:00:00,176.11,176.19,175.06,175.11,63248.0,156.6889,156.7601,155.7547,155.7992,63248.0
2021-01-04 11:10:00,175.1,175.94,175.06,175.93,39580.0,155.7903,156.5376,155.7547,156.5287,39580.0
2021-01-04 11:20:00,175.82,175.88,175.36,175.67,34303.0,156.4309,156.4842,156.0216,156.2974,34303.0
2021-01-04 11:30:00,175.63,175.71,175.17,175.63,26750.0,156.2618,156.333,155.8525,156.2618,26750.0
2021-01-04 11:40:00,175.63,175.63,175.11,175.22,24036.0,156.2618,156.2618,155.7992,155.897,24036.0
2021-01-04 11:50:00,175.25,175.42,174.8,175.1,67876.0,155.9237,156.075,155.5233,155.7903,67876.0
2021-01-04 12:00:00,175.1,175.24,174.61,174.73,32981.0,155.7903,155.9148,155.3543,155.4611,32981.0
2021-01-04 12:10:00,174.75,174.8,174.12,174.37,57808.0,155.4789,155.5233,154.9183,155.1408,57808.0
2021-01-04 12:20:00,174.29,174.7,174.26,174.51,34446.0,155.0696,155.4344,155.0429,155.2653,34446.0
2021-01-04 12:30:00,174.6,175.0,174.54,174.84,56146.0,155.3454,155.7013,155.292,155.5589,56146.0
2021-01-04 12:40:00,174.79,174.79,174.29,174.65,28274.0,155.5144,155.5144,155.0696,155.3899,28274.0
2021-01-04 12:50:00,174.69,175.82,174.65,175.81,62541.0,155.4255,156.4309,155.3899,156.422,62541.0
2021-01-04 13:00:00,175.76,175.93,175.42,175.86,39018.0,156.3775,156.5287,156.075,156.4664,39018.0
2021-01-04 13:10:00,175.82,176.14,175.82,176.05,34426.0,156.4309,156.7156,156.4309,156.6355,34426.0
2021-01-04 13:20:00,176.04,176.61,176.02,176.52,39678.0,156.6266,157.1337,156.6088,157.0537,39678.0
2021-01-04 13:30:00,176.52,176.69,176.26,176.62,29511.0,157.0537,157.2049,156.8223,157.1426,29511.0
2021-01-04 13:40:00,176.57,176.88,176.44,176.56,25368.0,157.0981,157.374,156.9825,157.0892,25368.0
2021-01-04 13:50:00,176.55,176.74,176.53,176.72,21808.0,157.0804,157.2494,157.0626,157.2316,21808.0
2021-01-04 14:00:00,176.73,176.79,176.42,176.42,23568.0,157.2405,157.2939,156.9647,156.9647,23568.0
2021-01-04 14:10:00,176.41,176.56,176.31,176.52,23084.0,156.9558,157.0892,156.8668,157.0537,23084.0
2021-01-04 14:20:00,176.5,176.73,176.45,176.71,24846.0,157.0359,157.2405,156.9914,157.2227,24846.0
2021-01-04 14:30:00,176.7,176.78,176.41,176.43,38687.0,157.2138,157.285,156.9558,156.9736,38687.0
2021-01-04 14:40:00,176.46,176.5,176.12,176.12,24204.0,157.0003,157.0359,156.6978,156.6978,24204.0
2021-01-04 14:50:00,176.1,176.88,175.89,176.75,75390.0,156.68,157.374,156.4931,157.2583,75390.0
2021-01-04 15:00:00,176.78,176.86,176.23,176.69,27649.0,157.285,157.3562,156.7956,157.2049,27649.0
2021-01-04 15:10:00,176.67,177.03,176.66,176.97,55023.0,157.1871,157.5074,157.1782,157.454,55023.0
2021-01-04 15:20:00,176.95,177.29,176.91,177.26,61489.0,157.4362,157.7387,157.4007,157.7121,61489.0
2021-01-04 15:30:00,177.22,177.75,176.93,177.75,66117.0,157.6765,158.148,157.4184,158.148,66117.0
2021-01-04 15:40:00,177.73,177.9,177.38,177.8,103593.0,158.1302,158.2815,157.8188,158.1925,103593.0
2021-01-04 15:50:00,177.81,177.94,177.49,177.75,257105.0,158.2014,158.3171,157.9167,158.148,257105.0
2021-01-05 09:30:00,176.8,178.36,176.56,178.29,99866.0,157.3028,158.6907,157.0892,158.6285,99866.0
2021-01-05 09:40:00,178.31,179.18,178.25,179.07,77210.0,158.6463,159.4203,158.5929,159.3224,77210.0
2021-01-05 09:50:00,179.08,179.22,178.77,178.98,78231.0,159.3313,159.4559,159.0555,159.2424,78231.0
2021-01-05 10:00:00,179.01,179.19,178.36,178.5,46366.0,159.2691,159.4292,158.6907,158.8153,46366.0
2021-01-05 10:10:00,178.54,178.57,177.37,177.37,77605.0,158.8509,158.8776,157.8099,157.8099,77605.0
2021-01-05 10:20:00,177.32,177.5,176.54,176.62,78341.0,157.7654,157.9256,157.0715,157.1426,78341.0
2021-01-05 10:30:00,176.65,177.07,176.5,176.78,40493.0,157.1693,157.543,157.0359,157.285,40493.0
2021-01-05 10:40:00,176.69,177.27,176.42,177.27,38162.0,157.2049,157.721,156.9647,157.721,38162.0
2021-01-05 10:50:00,177.28,177.43,176.92,177.38,44875.0,157.7298,157.8633,157.4095,157.8188,44875.0
2021-01-05 11:00:00,177.38,177.86,177.31,177.31,49254.0,157.8188,158.2459,157.7565,157.7565,49254.0
2021-01-05 11:10:00,177.33,177.35,176.81,177.01,25480.0,157.7743,157.7921,157.3117,157.4896,25480.0
2021-01-05 11:20:00,176.97,177.48,176.96,177.47,24373.0,157.454,157.9078,157.4451,157.8989,24373.0
2021-01-05 11:30:00,177.45,178.25,177.45,178.2,30954.0,157.8811,158.5929,157.8811,158.5484,30954.0
2021-01-05 11:40:00,178.16,178.52,178.12,178.52,73345.0,158.5128,158.8331,158.4772,158.8331,73345.0
2021-01-05 11:50:00,178.49,179.01,178.42,178.63,89712.0,158.8064,159.2691,158.7441,158.931,89712.0
2021-01-05 12:00:00,178.79,178.94,178.51,178.79,54652.0,159.0733,159.2068,158.8242,159.0733,54652.0
2021-01-05 12:10:00,178.75,179.02,178.42,178.74,82188.0,159.0377,159.278,158.7441,159.0288,82188.0
2021-01-05 12:20:00,178.67,178.86,178.56,178.57,55160.0,158.9666,159.1356,158.8687,158.8776,55160.0
2021-01-05 12:30:00,178.58,179.04,178.55,178.94,38126.0,158.8865,159.2958,158.8598,159.2068,38126.0
2021-01-05 12:40:00,178.94,179.62,178.86,179.47,181924.0,159.2068,159.8118,159.1356,159.6783,181924.0
2021-01-05 12:50:00,179.49,179.88,179.3,179.72,391897.0,159.6961,160.0431,159.5271,159.9008,391897.0
2021-01-05 13:00:00,179.64,180.1,179.64,179.81,56687.0,159.8296,160.2389,159.8296,159.9808,56687.0
2021-01-05 13:10:00,179.81,180.33,179.81,180.15,44205.0,159.9808,160.4435,159.9808,160.2833,44205.0
2021-01-05 13:20:00,180.15,180.55,180.02,180.43,53328.0,160.2833,160.6392,160.1677,160.5325,53328.0
2021-01-05 13:30:00,180.44,180.49,180.31,180.37,34438.0,160.5414,160.5859,160.4257,160.4791,34438.0
2021-01-05 13:40:00,180.39,180.51,180.1,180.51,43184.0,160.4969,160.6036,160.2389,160.6036,43184.0
2021-01-05 13:50:00,180.52,180.8,180.43,180.77,43660.0,160.6125,160.8617,160.5325,160.835,43660.0
2021-01-05 14:00:00,180.8,181.7,180.78,181.69,176769.0,160.8617,161.6624,160.8439,161.6535,176769.0
2021-01-05 14:10:00,181.65,181.97,181.07,181.11,161992.0,161.6179,161.9026,161.1019,161.1375,161992.0
2021-01-05 14:20:00,181.14,181.14,180.63,180.67,54885.0,161.1642,161.1642,160.7104,160.746,54885.0
2021-01-05 14:30:00,180.72,180.86,180.53,180.71,50288.0,160.7905,160.9151,160.6214,160.7816,50288.0
2021-01-05 14:40:00,180.74,181.37,180.73,181.27,75675.0,160.8083,161.3688,160.7994,161.2798,75675.0
2021-01-05 14:50:00,181.29,181.43,180.78,180.89,61642.0,161.2976,161.4222,160.8439,160.9417,61642.0
2021-01-05 15:00:00,180.86,181.28,180.86,181.0,71742.0,160.9151,161.2887,160.9151,161.0396,71742.0
2021-01-05 15:10:00,181.02,181.11,180.76,180.76,59388.0,161.0574,161.1375,160.8261,160.8261,59388.0
2021-01-05 15:20:00,180.71,180.72,179.92,179.99,77146.0,160.7816,160.7905,160.0787,160.141,77146.0
2021-01-05 15:30:00,179.99,179.99,179.64,179.77,85971.0,160.141,160.141,159.8296,159.9453,85971.0
2021-01-05 15:40:00,179.77,180.35,179.75,180.17,155685.0,159.9453,160.4613,159.9275,160.3011,155685.0
2021-01-05 15:50:00,180.23,180.64,180.06,180.34,298392.0,160.3545,160.7193,160.2033,160.4524,298392.0
2021-01-06 09:30:00,180.33,183.1,180.11,182.93,136288.0,160.4435,162.908,160.2478,162.7568,136288.0
2021-01-06 09:40:00,182.89,184.59,182.78,184.35,171335.0,162.7212,164.2337,162.6233,164.0202,171335.0
2021-01-06 09:50:00,184.34,185.56,184.29,185.5,158341.0,164.0113,165.0967,163.9668,165.0434,158341.0
2021-01-06 10:00:00,185.45,186.5,185.19,186.12,173852.0,164.9989,165.9331,164.7675,165.595,173852.0
2021-01-06 10:10:00,186.15,186.73,185.99,186.69,103078.0,165.6217,166.1377,165.4793,166.1021,103078.0
2021-01-06 10:20:00,186.69,186.93,185.89,186.18,76738.0,166.1021,166.3157,165.3904,165.6484,76738.0
2021-01-06 10:30:00,186.18,186.31,185.58,185.84,64645.0,165.6484,165.764,165.1145,165.3459,64645.0
2021-01-06 10:40:00,185.77,185.96,185.26,185.6,102751.0,165.2836,165.4526,164.8298,165.1323,102751.0
2021-01-06 10:50:00,185.62,186.02,185.34,185.9,47541.0,165.1501,165.506,164.901,165.3992,47541.0
2021-01-06 11:00:00,185.93,186.18,185.46,186.03,62516.0,165.4259,165.6484,165.0078,165.5149,62516.0
2021-01-06 11:10:00,186.13,187.07,186.03,186.97,55009.0,165.6039,166.4402,165.5149,166.3512,55009.0
2021-01-06 11:20:00,186.97,187.09,186.73,186.85,40742.0,166.3512,166.458,166.1377,166.2445,40742.0
2021-01-06 11:30:00,186.92,187.18,186.78,186.86,61202.0,166.3068,166.5381,166.1822,166.2534,61202.0
2021-01-06 11:40:00,186.86,187.39,186.77,187.35,48851.0,166.2534,166.7249,166.1733,166.6893,48851.0
2021-01-06 11:50:00,187.34,187.72,187.15,187.61,51472.0,166.6804,167.0185,166.5114,166.9207,51472.0
2021-01-06 12:00:00,187.64,187.76,187.3,187.59,44601.0,166.9474,167.0541,166.6449,166.9029,44601.0
2021-01-06 12:10:00,187.59,188.05,187.58,188.0,58746.0,166.9029,167.3121,166.894,167.2677,58746.0
2021-01-06 12:20:00,188.0,188.8,187.86,188.72,62867.0,167.2677,167.9794,167.1431,167.9083,62867.0
2021-01-06 12:30:00,188.72,189.08,187.94,188.28,147473.0,167.9083,168.2286,167.2143,167.5168,147473.0
2021-01-06 12:40:00,188.29,188.64,188.23,188.59,29155.0,167.5257,167.8371,167.4723,167.7926,29155.0
2021-01-06 12:50:00,188.62,188.99,188.44,188.96,33927.0,167.8193,168.1485,167.6591,168.1218,33927.0
2021-01-06 13:00:00,188.96,189.2,188.47,188.68,50632.0,168.1218,168.3353,167.6858,167.8727,50632.0
2021-01-06 13:10:00,188.75,188.76,188.28,188.43,56174.0,167.935,167.9439,167.5168,167.6502,56174.0
2021-01-06 13:20:00,188.43,188.81,188.4,188.61,58601.0,167.6502,167.9883,167.6236,167.8104,58601.0
2021-01-06 13:30:00,188.58,188.61,188.05,188.18,118667.0,167.7837,167.8104,167.3121,167.4278,118667.0
2021-01-06 13:40:00,188.24,188.61,188.15,188.28,32848.0,167.4812,167.8104,167.4011,167.5168,32848.0
2021-01-06 13:50:00,188.25,188.48,188.05,188.43,129329.0,167.4901,167.6947,167.3121,167.6502,129329.0
2021-01-06 14:00:00,188.43,188.99,188.36,188.91,28120.0,167.6502,168.1485,167.588,168.0773,28120.0
2021-01-06 14:10:00,188.84,189.3,188.47,188.76,66347.0,168.015,168.4243,167.6858,167.9439,66347.0
2021-01-06 14:20:00,188.86,189.18,188.28,188.31,61270.0,168.0328,168.3175,167.5168,167.5435,61270.0
2021-01-06 14:30:00,188.36,188.94,187.81,188.09,73733.0,167.588,168.104,167.0986,167.3477,73733.0
2021-01-06 14:40:00,188.06,188.75,187.86,187.88,66193.0,167.321,167.935,167.1431,167.1609,66193.0
2021-01-06 14:50:00,187.85,188.71,187.82,188.56,71432.0,167.1342,167.8994,167.1075,167.7659,71432.0
2021-01-06 15:00:00,188.58,188.62,188.27,188.6,77728.0,167.7837,167.8193,167.5079,167.8015,77728.0
2021-01-06 15:10:00,188.59,188.7,188.12,188.3,129710.0,167.7926,167.8905,167.3744,167.5346,129710.0
2021-01-06 15:20:00,188.28,188.29,186.91,187.44,119312.0,167.5168,167.5257,166.2979,166.7694,119312.0
2021-01-06 15:30:00,187.43,188.01,187.2,187.96,144377.0,166.7605,167.2766,166.5559,167.2321,144377.0
2021-01-06 15:40:00,187.87,188.42,187.81,188.41,133834.0,167.152,167.6413,167.0986,167.6324,133834.0
2021-01-06 15:50:00,188.41,189.47,188.26,188.97,378602.0,167.6324,168.5756,167.499,168.1307,378602.0
2021-01-07 09:30:00,189.21,190.5,189.17,189.6,164735.0,168.3442,169.492,168.3086,168.6912,164735.0
2021-01-07 09:40:00,189.55,190.48,189.17,190.37,81871.0,168.6467,169.4742,168.3086,169.3763,81871.0
2021-01-07 09:50:00,190.3,190.35,189.62,190.15,167926.0,169.314,169.3585,168.709,169.1806,167926.0
2021-01-07 10:00:00,190.18,190.98,190.04,190.93,46782.0,169.2073,169.919,169.0827,169.8745,46782.0
2021-01-07 10:10:00,190.95,191.74,190.5,191.74,61403.0,169.8923,170.5952,169.492,170.5952,61403.0
2021-01-07 10:20:00,191.76,192.35,191.69,191.95,84217.0,170.613,171.138,170.5507,170.7821,84217.0
2021-01-07 10:30:00,191.98,192.32,191.7,191.79,51520.0,170.8088,171.1113,170.5596,170.6397,51520.0
2021-01-07 10:40:00,191.83,192.3,191.13,191.19,143366.0,170.6753,171.0935,170.0525,170.1059,143366.0
2021-01-07 10:50:00,191.25,191.25,190.42,190.73,73042.0,170.1593,170.1593,169.4208,169.6966,73042.0
2021-01-07 11:00:00,190.76,191.52,190.74,190.95,60553.0,169.7233,170.3995,169.7055,169.8923,60553.0
2021-01-07 11:10:00,190.92,191.24,190.8,191.17,36642.0,169.8657,170.1504,169.7589,170.0881,36642.0
2021-01-07 11:20:00,191.23,191.7,191.03,191.15,54083.0,170.1415,170.5596,169.9635,170.0703,54083.0
2021-01-07 11:30:00,191.12,191.37,190.73,190.89,93891.0,170.0436,170.266,169.6966,169.839,93891.0
2021-01-07 11:40:00,190.83,190.95,190.0,190.06,57577.0,169.7856,169.8923,169.0471,169.1005,57577.0
2021-01-07 11:50:00,190.0,190.69,189.96,190.69,55397.0,169.0471,169.661,169.0115,169.661,55397.0
2021-01-07 12:00:00,190.65,191.39,190.61,191.3,27020.0,169.6254,170.2838,169.5898,170.2037,27020.0
2021-01-07 12:10:00,191.26,191.72,191.25,191.6,30285.0,170.1682,170.5774,170.1593,170.4707,30285.0
2021-01-07 12:20:00,191.63,191.92,191.46,191.84,43855.0,170.4974,170.7554,170.3461,170.6842,43855.0
2021-01-07 12:30:00,191.84,191.9,191.4,191.5,44878.0,170.6842,170.7376,170.2927,170.3817,44878.0
2021-01-07 12:40:00,191.45,191.45,191.11,191.18,85098.0,170.3372,170.3372,170.0347,170.097,85098.0
2021-01-07 12:50:00,191.18,191.49,191.06,191.18,27503.0,170.097,170.3728,169.9902,170.097,27503.0
2021-01-07 13:00:00,191.21,191.61,191.21,191.32,24500.0,170.1237,170.4796,170.1237,170.2215,24500.0
2021-01-07 13:10:00,191.34,191.67,191.33,191.53,30412.0,170.2393,170.5329,170.2304,170.4084,30412.0
2021-01-07 13:20:00,191.5,191.67,191.39,191.43,45403.0,170.3817,170.5329,170.2838,170.3194,45403.0
2021-01-07 13:30:00,191.44,191.6,191.25,191.25,36612.0,170.3283,170.4707,170.1593,170.1593,36612.0
2021-01-07 13:40:00,191.21,191.27,190.89,190.9,25700.0,170.1237,170.1771,169.839,169.8479,25700.0
2021-01-07 13:50:00,190.96,191.13,190.96,191.0,36692.0,169.9012,170.0525,169.9012,169.9368,36692.0
2021-01-07 14:00:00,191.01,191.17,191.0,191.12,106017.0,169.9457,170.0881,169.9368,170.0436,106017.0
2021-01-07 14:10:00,191.12,191.15,190.82,190.98,136744.0,170.0436,170.0703,169.7767,169.919,136744.0
2021-01-07 14:20:00,190.97,191.1,190.94,191.0,61449.0,169.9101,170.0258,169.8834,169.9368,61449.0
2021-01-07 14:30:00,191.05,191.3,191.0,191.23,31361.0,169.9813,170.2037,169.9368,170.1415,31361.0
2021-01-07 14:40:00,191.25,191.78,191.21,191.65,33723.0,170.1593,170.6308,170.1237,170.5151,33723.0
2021-01-07 14:50:00,191.65,191.96,191.56,191.93,27520.0,170.5151,170.791,170.4351,170.7643,27520.0
2021-01-07 15:00:00,191.91,192.17,191.88,191.89,46418.0,170.7465,170.9778,170.7198,170.7287,46418.0
2021-01-07 15:10:00,191.88,191.94,191.39,191.52,61414.0,170.7198,170.7732,170.2838,170.3995,61414.0
2021-01-07 15:20:00,191.47,191.96,191.4,191.59,45371.0,170.355,170.791,170.2927,170.4618,45371.0
2021-01-07 15:30:00,191.59,191.99,191.36,191.84,68523.0,170.4618,170.8177,170.2571,170.6842,68523.0
2021-01-07 15:40:00,191.84,191.99,191.52,191.74,216320.0,170.6842,170.8177,170.3995,170.5952,216320.0
2021-01-07 15:50:00,191.67,191.71,191.05,191.06,319747.0,170.5329,170.5685,169.9813,169.9902,319747.0
2021-01-08 09:30:00,191.58,192.26,191.24,191.28,143732.0,170.4529,171.0579,170.1504,170.1859,143732.0
2021-01-08 09:40:00,191.29,191.53,190.81,191.15,64978.0,170.1948,170.4084,169.7678,170.0703,64978.0
2021-01-08 09:50:00,191.12,192.0,191.0,191.91,33478.0,170.0436,170.8265,169.9368,170.7465,33478.0
2021-01-08 10:00:00,191.87,192.16,191.72,191.88,39631.0,170.7109,170.9689,170.5774,170.7198,39631.0
2021-01-08 10:10:00,191.88,192.37,191.8,191.93,24755.0,170.7198,171.1557,170.6486,170.7643,24755.0
2021-01-08 10:20:00,191.92,191.92,191.09,191.09,51722.0,170.7554,170.7554,170.0169,170.0169,51722.0
2021-01-08 10:30:00,191.09,192.3,191.05,192.24,47296.0,170.0169,171.0935,169.9813,171.0401,47296.0
2021-01-08 10:40:00,192.28,192.67,192.01,192.13,79525.0,171.0757,171.4227,170.8354,170.9422,79525.0
2021-01-08 10:50:00,192.07,192.07,191.35,191.57,36369.0,170.8888,170.8888,170.2482,170.444,36369.0
2021-01-08 11:00:00,191.62,191.66,191.33,191.38,18975.0,170.4885,170.524,170.2304,170.2749,18975.0
2021-01-08 11:10:00,191.43,191.73,191.32,191.53,46386.0,170.3194,170.5863,170.2215,170.4084,46386.0
2021-01-08 11:20:00,191.58,191.8,191.51,191.77,17035.0,170.4529,170.6486,170.3906,170.6219,17035.0
2021-01-08 11:30:00,191.75,192.03,191.55,191.93,31169.0,170.6041,170.8532,170.4262,170.7643,31169.0
2021-01-08 11:40:00,191.88,192.0,191.7,191.96,21094.0,170.7198,170.8265,170.5596,170.791,21094.0
2021-01-08 11:50:00,191.92,192.23,191.72,192.21,26644.0,170.7554,171.0312,170.5774,171.0134,26644.0
2021-01-08 12:00:00,192.23,192.31,191.9,192.19,29751.0,171.0312,171.1024,170.7376,170.9956,29751.0
2021-01-08 12:10:00,192.19,192.33,192.05,192.08,25168.0,170.9956,171.1202,170.871,170.8977,25168.0
2021-01-08 12:20:00,192.12,192.36,192.05,192.29,31906.0,170.9333,171.1468,170.871,171.0846,31906.0
2021-01-08 12:30:00,192.3,193.02,192.21,192.99,24463.0,171.0935,171.7341,171.0134,171.7074,24463.0
2021-01-08 12:40:00,193.0,193.1,192.49,192.67,38888.0,171.7163,171.8052,171.2625,171.4227,38888.0
2021-01-08 12:50:00,192.68,192.8,192.2,192.24,69716.0,171.4316,171.5383,171.0045,171.0401,69716.0
2021-01-08 13:00:00,192.24,192.29,191.87,192.19,24980.0,171.0401,171.0846,170.7109,170.9956,24980.0
2021-01-08 13:10:00,192.19,192.45,191.52,191.54,33779.0,170.9956,171.2269,170.3995,170.4173,33779.0
2021-01-08 13:20:00,191.54,191.97,191.28,191.8,35011.0,170.4173,170.7999,170.1859,170.6486,35011.0
2021-01-08 13:30:00,191.83,192.06,191.5,191.66,49270.0,170.6753,170.8799,170.3817,170.524,49270.0
2021-01-08 13:40:00,191.65,191.94,191.49,191.74,55943.0,170.5151,170.7732,170.3728,170.5952,55943.0
2021-01-08 13:50:00,191.79,192.23,191.76,191.9,30088.0,170.6397,171.0312,170.613,170.7376,30088.0
2021-01-08 14:00:00,191.96,192.85,191.91,192.76,72395.0,170.791,171.5828,170.7465,171.5027,72395.0
2021-01-08 14:10:00,192.76,193.21,192.62,192.77,33499.0,171.5027,171.9031,171.3782,171.5116,33499.0
2021-01-08 14:20:00,192.8,192.83,192.48,192.67,25149.0,171.5383,171.565,171.2536,171.4227,25149.0
2021-01-08 14:30:00,192.65,192.92,192.52,192.72,26226.0,171.4049,171.6451,171.2892,171.4671,26226.0
2021-01-08 14:40:00,192.73,193.14,192.49,193.11,27091.0,171.476,171.8408,171.2625,171.8141,27091.0
2021-01-08 14:50:00,193.14,193.47,193.1,193.2,46547.0,171.8408,172.1344,171.8052,171.8942,46547.0
2021-01-08 15:00:00,193.19,193.67,193.17,193.58,44220.0,171.8853,172.3124,171.8675,172.2323,44220.0
2021-01-08 15:10:00,193.57,193.66,193.38,193.65,31649.0,172.2234,172.3035,172.0544,172.2946,31649.0
2021-01-08 15:20:00,193.67,193.81,193.58,193.62,53752.0,172.3124,172.4369,172.2323,172.2679,53752.0
2021-01-08 15:30:00,193.6,193.88,193.56,193.69,60681.0,172.2501,172.4992,172.2145,172.3302,60681.0
2021-01-08 15:40:00,193.72,193.81,193.42,193.45,100189.0,172.3569,172.4369,172.09,172.1166,100189.0
2021-01-08 15:50:00,193.45,193.78,193.35,193.53,253544.0,172.1166,172.4103,172.0277,172.1878,253544.0
2021-01-11 09:30:00,193.04,194.99,192.18,193.74,151501.0,171.7519,173.4868,170.9867,172.3747,151501.0
2021-01-11 09:40:00,193.76,194.81,193.19,194.14,99486.0,172.3925,173.3267,171.8853,172.7306,99486.0
2021-01-11 09:50:00,194.13,195.09,193.89,194.81,48969.0,172.7217,173.5758,172.5081,173.3267,48969.0
2021-01-11 10:00:00,194.82,195.04,194.54,194.62,34538.0,173.3356,173.5313,173.0864,173.1576,34538.0
2021-01-11 10:10:00,194.56,195.36,194.35,195.03,51007.0,173.1042,173.816,172.9174,173.5224,51007.0
2021-01-11 10:20:00,195.19,195.65,195.18,195.56,45073.0,173.6648,174.074,173.6559,173.994,45073.0
2021-01-11 10:30:00,195.6,196.11,195.6,195.98,59399.0,174.0295,174.4833,174.0295,174.3676,59399.0
2021-01-11 10:40:00,195.98,196.69,195.9,196.43,67002.0,174.3676,174.9993,174.2965,174.768,67002.0
2021-01-11 10:50:00,196.41,196.78,196.28,196.61,64669.0,174.7502,175.0794,174.6346,174.9282,64669.0
2021-01-11 11:00:00,196.6,197.38,196.58,197.0,52369.0,174.9193,175.6133,174.9015,175.2752,52369.0
2021-01-11 11:10:00,196.99,197.13,196.67,196.96,101852.0,175.2663,175.3908,174.9815,175.2396,101852.0
2021-01-11 11:20:00,196.99,197.22,196.68,196.81,131803.0,175.2663,175.4709,174.9904,175.1061,131803.0
2021-01-11 11:30:00,196.74,196.76,196.39,196.54,121962.0,175.0438,175.0616,174.7324,174.8659,121962.0
2021-01-11 11:40:00,196.51,196.6,196.36,196.52,76766.0,174.8392,174.9193,174.7057,174.8481,76766.0
2021-01-11 11:50:00,196.49,197.06,196.47,197.02,31133.0,174.8214,175.3285,174.8036,175.293,31133.0
2021-01-11 12:00:00,197.04,197.2,196.74,196.78,31593.0,175.3107,175.4531,175.0438,175.0794,31593.0
2021-01-11 12:10:00,196.8,197.14,196.79,197.06,24197.0,175.0972,175.3997,175.0883,175.3285,24197.0
2021-01-11 12:20:00,197.1,197.43,196.95,197.39,43398.0,175.3641,175.6577,175.2307,175.6221,43398.0
2021-01-11 12:30:00,197.39,198.03,197.36,198.0,94814.0,175.6221,176.1916,175.5955,176.1649,94814.0
2021-01-11 12:40:00,198.02,198.14,197.8,198.09,217300.0,176.1827,176.2894,175.9869,176.245,217300.0
2021-01-11 12:50:00,198.08,198.39,198.03,198.26,99187.0,176.2361,176.5119,176.1916,176.3962,99187.0
2021-01-11 13:00:00,198.23,198.32,197.8,197.91,159424.0,176.3695,176.4496,175.9869,176.0848,159424.0
2021-01-11 13:10:00,197.94,198.26,197.82,198.14,52644.0,176.1115,176.3962,176.0047,176.2894,52644.0
2021-01-11 13:20:00,198.14,198.15,197.65,197.88,174095.0,176.2894,176.2983,175.8535,176.0581,174095.0
2021-01-11 13:30:00,197.88,198.15,197.79,197.93,102260.0,176.0581,176.2983,175.978,176.1026,102260.0
2021-01-11 13:40:00,197.91,198.21,197.85,198.14,81727.0,176.0848,176.3517,176.0314,176.2894,81727.0
2021-01-11 13:50:00,198.18,198.5,197.68,197.78,171417.0,176.325,176.6097,175.8802,175.9691,171417.0
2021-01-11 14:00:00,197.78,198.0,197.73,197.95,71345.0,175.9691,176.1649,175.9247,176.1204,71345.0
2021-01-11 14:10:00,197.99,198.5,197.38,197.4,512543.0,176.156,176.6097,175.6133,175.631,512543.0
2021-01-11 14:20:00,197.48,199.5,197.0,197.0,1324218.0,175.7022,177.4995,175.2752,175.2752,1324218.0
2021-01-11 14:30:00,197.0,197.04,195.95,195.98,131997.0,175.2752,175.3107,174.3409,174.3676,131997.0
2021-01-11 14:40:00,195.99,196.69,195.87,196.55,230964.0,174.3765,174.9993,174.2698,174.8748,230964.0
2021-01-11 14:50:00,196.55,196.9,196.27,196.87,58353.0,174.8748,175.1862,174.6257,175.1595,58353.0
2021-01-11 15:00:00,196.84,197.02,196.13,196.15,122261.0,175.1328,175.293,174.5011,174.5189,122261.0
2021-01-11 15:10:00,196.1,196.17,195.45,195.76,149710.0,174.4744,174.5367,173.8961,174.1719,149710.0
2021-01-11 15:20:00,195.71,195.72,194.66,194.73,123724.0,174.1274,174.1363,173.1932,173.2555,123724.0
2021-01-11 15:30:00,194.75,195.19,194.67,195.0,57151.0,173.2733,173.6648,173.2021,173.4957,57151.0
2021-01-11 15:40:00,195.0,195.86,195.0,195.7,139299.0,173.4957,174.2609,173.4957,174.1185,139299.0
2021-01-11 15:50:00,195.7,196.2,195.2,195.25,309245.0,174.1185,174.5634,173.6737,173.7181,309245.0
2021-01-12 09:30:00,196.51,196.57,195.65,196.0,182579.0,174.8392,174.8926,174.074,174.3854,182579.0
2021-01-12 09:40:00,196.03,196.68,195.65,196.68,123163.0,174.4121,174.9904,174.074,174.9904,123163.0
2021-01-12 09:50:00,196.68,196.71,195.84,196.47,36858.0,174.9904,175.0171,174.2431,174.8036,36858.0
2021-01-12 10:00:00,196.47,197.73,196.37,197.73,41671.0,174.8036,175.9247,174.7146,175.9247,41671.0
2021-01-12 10:10:00,197.74,198.06,197.5,197.83,72841.0,175.9336,176.2183,175.72,176.0136,72841.0
2021-01-12 10:20:00,197.85,198.46,197.45,198.34,66816.0,176.0314,176.5742,175.6755,176.4674,66816.0
2021-01-12 10:30:00,198.37,198.4,197.79,197.83,32536.0,176.4941,176.5208,175.978,176.0136,32536.0
2021-01-12 10:40:00,197.81,198.23,197.58,198.11,31263.0,175.9958,176.3695,175.7912,176.2627,31263.0
2021-01-12 10:50:00,198.09,198.31,197.87,198.06,37754.0,176.245,176.4407,176.0492,176.2183,37754.0
2021-01-12 11:00:00,198.07,198.48,197.95,198.48,31093.0,176.2272,176.5919,176.1204,176.5919,31093.0
2021-01-12 11:10:00,198.48,198.53,198.22,198.39,28589.0,176.5919,176.6364,176.3606,176.5119,28589.0
2021-01-12 11:20:00,198.38,198.5,198.12,198.32,50752.0,176.503,176.6097,176.2716,176.4496,50752.0
2021-01-12 11:30:00,198.3,198.78,198.26,198.48,130813.0,176.4318,176.8589,176.3962,176.5919,130813.0
2021-01-12 11:40:00,198.47,198.5,197.68,197.71,116041.0,176.583,176.6097,175.8802,175.9069,116041.0
2021-01-12 11:50:00,197.75,197.92,197.41,197.65,84053.0,175.9424,176.0937,175.6399,175.8535,84053.0
2021-01-12 12:00:00,197.64,197.64,197.03,197.32,65409.0,175.8446,175.8446,175.3018,175.5599,65409.0
2021-01-12 12:10:00,197.32,197.41,196.83,197.26,101269.0,175.5599,175.6399,175.1239,175.5065,101269.0
2021-01-12 12:20:00,197.23,197.54,197.08,197.5,55538.0,175.4798,175.7556,175.3463,175.72,55538.0
2021-01-12 12:30:00,197.46,197.46,197.12,197.28,64112.0,175.6844,175.6844,175.3819,175.5243,64112.0
2021-01-12 12:40:00,197.27,197.3,196.86,196.98,74196.0,175.5154,175.5421,175.1506,175.2574,74196.0
2021-01-12 12:50:00,197.01,197.18,196.94,197.13,29209.0,175.2841,175.4353,175.2218,175.3908,29209.0
2021-01-12 13:00:00,197.16,197.27,196.82,197.09,25981.0,175.4175,175.5154,175.115,175.3552,25981.0
2021-01-12 13:10:00,197.09,197.14,196.69,196.69,31110.0,175.3552,175.3997,174.9993,174.9993,31110.0
2021-01-12 13:20:00,196.83,197.09,196.74,197.0,40316.0,175.1239,175.3552,175.0438,175.2752,40316.0
2021-01-12 13:30:00,197.05,197.21,196.71,197.09,113883.0,175.3196,175.462,175.0171,175.3552,113883.0
2021-01-12 13:40:00,197.06,197.21,196.93,197.18,38710.0,175.3285,175.462,175.2129,175.4353,38710.0
2021-01-12 13:50:00,197.16,197.32,196.99,197.0,27504.0,175.4175,175.5599,175.2663,175.2752,27504.0
2021-01-12 14:00:00,197.0,197.38,196.92,197.2,66258.0,175.2752,175.6133,175.204,175.4531,66258.0
2021-01-12 14:10:00,197.2,197.22,196.93,196.98,45176.0,175.4531,175.4709,175.2129,175.2574,45176.0
2021-01-12 14:20:00,196.98,197.3,196.98,197.23,40700.0,175.2574,175.5421,175.2574,175.4798,40700.0
2021-01-12 14:30:00,197.23,197.64,197.23,197.6,43397.0,175.4798,175.8446,175.4798,175.809,43397.0
2021-01-12 14:40:00,197.6,197.6,197.36,197.47,45749.0,175.809,175.809,175.5955,175.6933,45749.0
2021-01-12 14:50:00,197.46,197.86,197.38,197.63,70938.0,175.6844,176.0403,175.6133,175.8357,70938.0
2021-01-12 15:00:00,197.67,197.92,197.61,197.79,36358.0,175.8713,176.0937,175.8179,175.978,36358.0
2021-01-12 15:10:00,197.86,198.58,197.82,198.5,99060.0,176.0403,176.6809,176.0047,176.6097,99060.0
2021-01-12 15:20:00,198.52,198.89,198.49,198.82,64318.0,176.6275,176.9567,176.6008,176.8945,64318.0
2021-01-12 15:30:00,198.81,199.21,198.51,198.74,111554.0,176.8856,177.2414,176.6186,176.8233,111554.0
2021-01-12 15:40:00,198.75,199.05,198.55,199.01,104393.0,176.8322,177.0991,176.6542,177.0635,104393.0
2021-01-12 15:50:00,199.01,199.29,198.8,199.0,248883.0,177.0635,177.3126,176.8767,177.0546,248883.0
2021-01-13 09:30:00,198.52,199.96,195.77,196.09,303042.0,176.6275,177.9087,174.1808,174.4655,303042.0
2021-01-13 09:40:00,196.21,197.67,195.51,195.93,177124.0,174.5723,175.8713,173.9495,174.3232,177124.0
2021-01-13 09:50:00,195.97,197.19,195.97,196.98,114113.0,174.3587,175.4442,174.3587,175.2574,114113.0
2021-01-13 10:00:00,196.87,197.06,195.28,196.39,93159.0,175.1595,175.3285,173.7448,174.7324,93159.0
2021-01-13 10:10:00,196.32,196.7,195.79,196.26,87843.0,174.6701,175.0082,174.1986,174.6168,87843.0
2021-01-13 10:20:00,196.32,197.05,196.02,197.0,79802.0,174.6701,175.3196,174.4032,175.2752,79802.0
2021-01-13 10:30:00,196.95,197.25,196.61,196.84,50656.0,175.2307,175.4976,174.9282,175.1328,50656.0
2021-01-13 10:40:00,196.84,197.71,196.74,197.56,56829.0,175.1328,175.9069,175.0438,175.7734,56829.0
2021-01-13 10:50:00,197.57,198.06,197.49,197.64,51024.0,175.7823,176.2183,175.7111,175.8446,51024.0
2021-01-13 11:00:00,197.63,198.1,197.63,198.09,44200.0,175.8357,176.2539,175.8357,176.245,44200.0
2021-01-13 11:10:00,198.07,198.3,197.95,198.12,42146.0,176.2272,176.4318,176.1204,176.2716,42146.0
2021-01-13 11:20:00,198.1,198.46,198.1,198.27,26718.0,176.2539,176.5742,176.2539,176.4051,26718.0
2021-01-13 11:30:00,198.26,198.38,197.92,198.23,35320.0,176.3962,176.503,176.0937,176.3695,35320.0
2021-01-13 11:40:00,198.19,198.27,197.34,197.63,52095.0,176.3339,176.4051,175.5777,175.8357,52095.0
2021-01-13 11:50:00,197.68,198.09,197.27,198.09,35003.0,175.8802,176.245,175.5154,176.245,35003.0
2021-01-13 12:00:00,198.06,198.28,197.77,198.27,25836.0,176.2183,176.414,175.9602,176.4051,25836.0
2021-01-13 12:10:00,198.16,198.33,198.11,198.23,17856.0,176.3072,176.4585,176.2627,176.3695,17856.0
2021-01-13 12:20:00,198.24,198.24,197.9,198.06,20213.0,176.3784,176.3784,176.0759,176.2183,20213.0
2021-01-13 12:30:00,198.03,198.28,197.93,198.13,30069.0,176.1916,176.414,176.1026,176.2805,30069.0
2021-01-13 12:40:00,198.16,198.5,198.16,198.19,35652.0,176.3072,176.6097,176.3072,176.3339,35652.0
2021-01-13 12:50:00,198.2,198.23,197.93,198.23,45593.0,176.3428,176.3695,176.1026,176.3695,45593.0
2021-01-13 13:00:00,198.24,198.28,198.11,198.14,23974.0,176.3784,176.414,176.2627,176.2894,23974.0
2021-01-13 13:10:00,198.1,198.29,197.9,198.04,24511.0,176.2539,176.4229,176.0759,176.2005,24511.0
2021-01-13 13:20:00,198.02,198.3,197.97,198.0,17864.0,176.1827,176.4318,176.1382,176.1649,17864.0
2021-01-13 13:30:00,197.99,197.99,197.8,197.87,17835.0,176.156,176.156,175.9869,176.0492,17835.0
2021-01-13 13:40:00,197.91,197.93,197.63,197.69,16733.0,176.0848,176.1026,175.8357,175.8891,16733.0
2021-01-13 13:50:00,197.68,197.79,197.32,197.5,23488.0,175.8802,175.978,175.5599,175.72,23488.0
2021-01-13 14:00:00,197.47,197.71,197.23,197.36,38559.0,175.6933,175.9069,175.4798,175.5955,38559.0
2021-01-13 14:10:00,197.46,197.47,197.22,197.3,20191.0,175.6844,175.6933,175.4709,175.5421,20191.0
2021-01-13 14:20:00,197.31,197.45,197.19,197.27,29703.0,175.551,175.6755,175.4442,175.5154,29703.0
2021-01-13 14:30:00,197.25,197.33,196.82,196.83,82393.0,175.4976,175.5688,175.115,175.1239,82393.0
2021-01-13 14:40:00,196.82,196.99,196.58,196.63,63506.0,175.115,175.2663,174.9015,174.946,63506.0
2021-01-13 14:50:00,196.63,196.77,196.2,196.56,58106.0,174.946,175.0705,174.5634,174.8837,58106.0
2021-01-13 15:00:00,196.56,196.97,196.55,196.91,91132.0,174.8837,175.2485,174.8748,175.1951,91132.0
2021-01-13 15:10:00,197.0,197.19,196.86,197.19,52764.0,175.2752,175.4442,175.1506,175.4442,52764.0
2021-01-13 15:20:00,197.2,197.2,196.88,196.98,24450.0,175.4531,175.4531,175.1684,175.2574,24450.0
2021-01-13 15:30:00,197.0,197.43,196.93,197.43,44554.0,175.2752,175.6577,175.2129,175.6577,44554.0
2021-01-13 15:40:00,197.43,197.78,197.43,197.57,79171.0,175.6577,175.9691,175.6577,175.7823,79171.0
2021-01-13 15:50:00,197.59,197.63,196.63,196.91,357219.0,175.8001,175.8357,174.946,175.1951,357219.0
2021-01-14 09:30:00,196.99,198.44,196.9,198.15,110036.0,175.2663,176.5564,175.1862,176.2983,110036.0
2021-01-14 09:40:00,198.15,199.01,197.5,198.77,78580.0,176.2983,177.0635,175.72,176.85,78580.0
2021-01-14 09:50:00,198.77,199.24,198.73,198.91,62626.0,176.85,177.2681,176.8144,176.9745,62626.0
2021-01-14 10:00:00,198.89,199.18,198.62,199.03,64968.0,176.9567,177.2148,176.7165,177.0813,64968.0
2021-01-14 10:10:00,199.07,199.4,198.9,199.09,58089.0,177.1169,177.4105,176.9656,177.1347,58089.0
2021-01-14 10:20:00,199.11,199.11,198.7,198.91,59005.0,177.1525,177.1525,176.7877,176.9745,59005.0
2021-01-14 10:30:00,198.89,198.89,198.36,198.36,48011.0,176.9567,176.9567,176.4852,176.4852,48011.0
2021-01-14 10:40:00,198.31,198.53,197.93,198.48,77565.0,176.4407,176.6364,176.1026,176.5919,77565.0
2021-01-14 10:50:00,198.5,198.88,198.43,198.78,33703.0,176.6097,176.9478,176.5475,176.8589,33703.0
2021-01-14 11:00:00,198.84,199.02,198.17,198.17,49350.0,176.9122,177.0724,176.3161,176.3161,49350.0
2021-01-14 11:10:00,198.15,198.4,197.73,198.22,42830.0,176.2983,176.5208,175.9247,176.3606,42830.0
2021-01-14 11:20:00,198.23,198.47,198.19,198.31,28880.0,176.3695,176.583,176.3339,176.4407,28880.0
2021-01-14 11:30:00,198.35,198.66,198.06,198.43,25883.0,176.4763,176.7521,176.2183,176.5475,25883.0
2021-01-14 11:40:00,198.47,199.07,198.47,198.91,30597.0,176.583,177.1169,176.583,176.9745,30597.0
2021-01-14 11:50:00,198.93,198.95,198.49,198.59,30272.0,176.9923,177.0101,176.6008,176.6898,30272.0
2021-01-14 12:00:00,198.61,198.66,197.86,197.96,40209.0,176.7076,176.7521,176.0403,176.1293,40209.0
2021-01-14 12:10:00,197.99,198.01,197.58,197.62,32824.0,176.156,176.1738,175.7912,175.8268,32824.0
2021-01-14 12:20:00,197.59,197.69,197.22,197.69,49419.0,175.8001,175.8891,175.4709,175.8891,49419.0
2021-01-14 12:30:00,197.67,198.23,197.64,197.77,49285.0,175.8713,176.3695,175.8446,175.9602,49285.0
2021-01-14 12:40:00,197.73,197.74,197.38,197.74,26856.0,175.9247,175.9336,175.6133,175.9336,26856.0
2021-01-14 12:50:00,197.78,197.88,197.49,197.61,43088.0,175.9691,176.0581,175.7111,175.8179,43088.0
2021-01-14 13:00:00,197.59,198.09,197.56,198.09,23044.0,175.8001,176.245,175.7734,176.245,23044.0
2021-01-14 13:10:00,198.06,198.18,197.78,198.06,21400.0,176.2183,176.325,175.9691,176.2183,21400.0
2021-01-14 13:20:00,198.06,198.15,197.75,197.77,21770.0,176.2183,176.2983,175.9424,175.9602,21770.0
2021-01-14 13:30:00,197.81,197.97,197.71,197.97,22211.0,175.9958,176.1382,175.9069,176.1382,22211.0
2021-01-14 13:40:00,197.95,198.0,197.71,197.83,23138.0,176.1204,176.1649,175.9069,176.0136,23138.0
2021-01-14 13:50:00,197.83,197.85,197.38,197.38,29322.0,176.0136,176.0314,175.6133,175.6133,29322.0
2021-01-14 14:00:00,197.38,197.8,197.25,197.77,26534.0,175.6133,175.9869,175.4976,175.9602,26534.0
2021-01-14 14:10:00,197.77,198.05,197.77,197.88,58484.0,175.9602,176.2094,175.9602,176.0581,58484.0
2021-01-14 14:20:00,197.9,198.06,197.83,197.94,43880.0,176.0759,176.2183,176.0136,176.1115,43880.0
2021-01-14 14:30:00,197.95,198.29,197.85,197.93,36125.0,176.1204,176.4229,176.0314,176.1026,36125.0
2021-01-14 14:40:00,197.9,198.18,197.88,197.92,31750.0,176.0759,176.325,176.0581,176.0937,31750.0
2021-01-14 14:50:00,197.9,198.24,197.79,198.15,36059.0,176.0759,176.3784,175.978,176.2983,36059.0
2021-01-14 15:00:00,198.15,198.51,198.13,198.27,42622.0,176.2983,176.6186,176.2805,176.4051,42622.0
2021-01-14 15:10:00,198.31,198.34,197.74,197.82,40571.0,176.4407,176.4674,175.9336,176.0047,40571.0
2021-01-14 15:20:00,197.79,198.22,197.79,198.21,52007.0,175.978,176.3606,175.978,176.3517,52007.0
2021-01-14 15:30:00,198.22,198.31,197.71,197.82,125784.0,176.3606,176.4407,175.9069,176.0047,125784.0
2021-01-14 15:40:00,197.83,198.07,197.83,198.02,77443.0,176.0136,176.2272,176.0136,176.1827,77443.0
2021-01-14 15:50:00,198.0,198.21,197.77,198.02,245375.0,176.1649,176.3517,175.9602,176.1827,245375.0
2021-01-15 09:30:00,197.65,197.95,196.25,196.49,270008.0,175.8535,176.1204,174.6079,174.8214,270008.0
2021-01-15 09:40:00,196.6,198.44,196.44,198.41,60479.0,174.9193,176.5564,174.7769,176.5297,60479.0
2021-01-15 09:50:00,198.42,198.85,197.84,197.85,34630.0,176.5386,176.9211,176.0225,176.0314,34630.0
2021-01-15 10:00:00,197.92,198.09,196.25,196.28,60188.0,176.0937,176.245,174.6079,174.6346,60188.0
2021-01-15 10:10:00,196.3,196.57,195.93,195.93,47111.0,174.6524,174.8926,174.3232,174.3232,47111.0
2021-01-15 10:20:00,195.9,196.01,195.24,195.84,190418.0,174.2965,174.3943,173.7092,174.2431,190418.0
2021-01-15 10:30:00,195.83,197.01,195.77,197.01,55154.0,174.2342,175.2841,174.1808,175.2841,55154.0
2021-01-15 10:40:00,197.0,197.15,196.25,196.38,46159.0,175.2752,175.4086,174.6079,174.7235,46159.0
2021-01-15 10:50:00,196.47,196.75,196.21,196.37,40192.0,174.8036,175.0527,174.5723,174.7146,40192.0
2021-01-15 11:00:00,196.38,196.4,195.48,195.98,41410.0,174.7235,174.7413,173.9228,174.3676,41410.0
2021-01-15 11:10:00,195.99,196.39,195.74,196.37,56198.0,174.3765,174.7324,174.1541,174.7146,56198.0
2021-01-15 11:20:00,196.39,196.78,196.19,196.72,87545.0,174.7324,175.0794,174.5545,175.026,87545.0
2021-01-15 11:30:00,196.72,196.8,196.13,196.22,78343.0,175.026,175.0972,174.5011,174.5812,78343.0
2021-01-15 11:40:00,196.24,196.3,195.87,195.87,51416.0,174.599,174.6524,174.2698,174.2698,51416.0
2021-01-15 11:50:00,195.8,195.88,195.6,195.69,37581.0,174.2075,174.2787,174.0295,174.1096,37581.0
2021-01-15 12:00:00,195.72,195.88,195.47,195.83,49263.0,174.1363,174.2787,173.9139,174.2342,49263.0
2021-01-15 12:10:00,195.79,196.06,195.69,195.87,56193.0,174.1986,174.4388,174.1096,174.2698,56193.0
2021-01-15 12:20:00,195.86,195.86,195.19,195.55,45525.0,174.2609,174.2609,173.6648,173.9851,45525.0
2021-01-15 12:30:00,195.56,195.82,195.53,195.74,21736.0,173.994,174.2253,173.9673,174.1541,21736.0
2021-01-15 12:40:00,195.69,195.77,195.44,195.44,36284.0,174.1096,174.1808,173.8872,173.8872,36284.0
2021-01-15 12:50:00,195.43,195.7,195.25,195.68,26257.0,173.8783,174.1185,173.7181,174.1007,26257.0
2021-01-15 13:00:00,195.68,195.68,195.52,195.62,18298.0,174.1007,174.1007,173.9584,174.0473,18298.0
2021-01-15 13:10:00,195.62,195.75,195.52,195.6,41431.0,174.0473,174.163,173.9584,174.0295,41431.0
2021-01-15 13:20:00,195.6,195.65,195.28,195.28,20616.0,174.0295,174.074,173.7448,173.7448,20616.0
2021-01-15 13:30:00,195.25,195.46,195.25,195.39,27743.0,173.7181,173.905,173.7181,173.8427,27743.0
2021-01-15 13:40:00,195.4,195.45,194.77,194.78,48265.0,173.8516,173.8961,173.2911,173.3,48265.0
2021-01-15 13:50:00,194.77,195.05,194.77,195.04,35269.0,173.2911,173.5402,173.2911,173.5313,35269.0
2021-01-15 14:00:00,195.05,195.26,195.02,195.12,32716.0,173.5402,173.727,173.5135,173.6025,32716.0
2021-01-15 14:10:00,195.12,195.12,194.87,195.06,36010.0,173.6025,173.6025,173.3801,173.5491,36010.0
2021-01-15 14:20:00,195.06,195.08,194.87,194.97,27998.0,173.5491,173.5669,173.3801,173.469,27998.0
2021-01-15 14:30:00,194.98,195.32,194.97,195.13,29655.0,173.4779,173.7804,173.469,173.6114,29655.0
2021-01-15 14:40:00,195.11,195.36,194.95,195.26,29947.0,173.5936,173.816,173.4512,173.727,29947.0
2021-01-15 14:50:00,195.18,195.34,194.84,194.94,32177.0,173.6559,173.7982,173.3534,173.4423,32177.0
2021-01-15 15:00:00,194.92,195.28,194.88,195.03,37096.0,173.4245,173.7448,173.3889,173.5224,37096.0
2021-01-15 15:10:00,195.04,195.4,195.04,195.07,28183.0,173.5313,173.8516,173.5313,173.558,28183.0
2021-01-15 15:20:00,195.06,195.06,194.36,194.37,68409.0,173.5491,173.5491,172.9263,172.9352,68409.0
2021-01-15 15:30:00,194.39,194.42,194.01,194.32,85487.0,172.953,172.9797,172.6149,172.8907,85487.0
2021-01-15 15:40:00,194.31,194.91,194.28,194.91,99821.0,172.8818,173.4156,172.8551,173.4156,99821.0
2021-01-15 15:50:00,195.02,195.39,194.59,194.79,203596.0,173.5135,173.8427,173.1309,173.3089,203596.0
2021-01-19 09:30:00,194.42,194.75,191.93,193.09,271308.0,172.9797,173.2733,170.7643,171.7963,271308.0
2021-01-19 09:40:00,193.11,193.21,191.16,191.22,115124.0,171.8141,171.9031,170.0792,170.1326,115124.0
2021-01-19 09:50:00,191.29,191.32,190.45,190.67,137380.0,170.1948,170.2215,169.4475,169.6432,137380.0
2021-01-19 10:00:00,190.6,190.69,190.15,190.53,92937.0,169.5809,169.661,169.1806,169.5187,92937.0
2021-01-19 10:10:00,190.46,190.66,189.77,190.26,144035.0,169.4564,169.6343,168.8425,169.2784,144035.0
2021-01-19 10:20:00,190.28,190.98,190.13,190.5,93460.0,169.2962,169.919,169.1628,169.492,93460.0
2021-01-19 10:30:00,190.52,191.78,190.5,191.26,91702.0,169.5098,170.6308,169.492,170.1682,91702.0
2021-01-19 10:40:00,191.26,191.4,190.81,190.88,55257.0,170.1682,170.2927,169.7678,169.8301,55257.0
2021-01-19 10:50:00,190.82,190.97,190.45,190.73,44389.0,169.7767,169.9101,169.4475,169.6966,44389.0
2021-01-19 11:00:00,190.71,191.09,190.5,190.54,53336.0,169.6788,170.0169,169.492,169.5276,53336.0
2021-01-19 11:10:00,190.55,190.65,189.75,189.8,103258.0,169.5365,169.6254,168.8247,168.8692,103258.0
2021-01-19 11:20:00,189.82,190.53,189.58,190.43,71815.0,168.887,169.5187,168.6734,169.4297,71815.0
2021-01-19 11:30:00,190.49,190.52,189.65,189.71,76601.0,169.4831,169.5098,168.7357,168.7891,76601.0
2021-01-19 11:40:00,189.7,189.82,188.72,188.74,113304.0,168.7802,168.887,167.9083,167.9261,113304.0
2021-01-19 11:50:00,188.75,189.09,188.71,188.94,84907.0,167.935,168.2375,167.8994,168.104,84907.0
2021-01-19 12:00:00,188.98,189.31,188.96,189.0,66107.0,168.1396,168.4332,168.1218,168.1574,66107.0
2021-01-19 12:10:00,188.97,189.03,188.35,188.86,69201.0,168.1307,168.1841,167.5791,168.0328,69201.0
2021-01-19 12:20:00,188.88,188.99,188.53,188.6,64416.0,168.0506,168.1485,167.7392,167.8015,64416.0
2021-01-19 12:30:00,188.6,188.83,188.35,188.39,62841.0,167.8015,168.0061,167.5791,167.6147,62841.0
2021-01-19 12:40:00,188.38,189.05,188.26,188.45,80033.0,167.6058,168.2019,167.499,167.668,80033.0
2021-01-19 12:50:00,188.44,188.75,188.01,188.48,80279.0,167.6591,167.935,167.2766,167.6947,80279.0
2021-01-19 13:00:00,188.51,188.68,188.35,188.4,43764.0,167.7214,167.8727,167.5791,167.6236,43764.0
2021-01-19 13:10:00,188.38,188.38,187.63,187.92,122892.0,167.6058,167.6058,166.9385,167.1965,122892.0
2021-01-19 13:20:00,187.93,187.96,187.65,187.78,53624.0,167.2054,167.2321,166.9563,167.0719,53624.0
2021-01-19 13:30:00,187.77,187.97,187.62,187.73,78261.0,167.063,167.241,166.9296,167.0274,78261.0
2021-01-19 13:40:00,187.75,187.9,187.19,187.25,93231.0,167.0452,167.1787,166.547,166.6004,93231.0
2021-01-19 13:50:00,187.26,187.96,187.24,187.8,80757.0,166.6093,167.2321,166.5915,167.0897,80757.0
2021-01-19 14:00:00,187.79,188.04,187.75,187.88,98027.0,167.0808,167.3033,167.0452,167.1609,98027.0
2021-01-19 14:10:00,187.87,188.02,187.8,187.81,47934.0,167.152,167.2855,167.0897,167.0986,47934.0
2021-01-19 14:20:00,187.81,187.85,187.68,187.8,55935.0,167.0986,167.1342,166.983,167.0897,55935.0
2021-01-19 14:30:00,187.8,187.94,187.65,187.87,82437.0,167.0897,167.2143,166.9563,167.152,82437.0
2021-01-19 14:40:00,187.87,188.05,187.87,187.98,55922.0,167.152,167.3121,167.152,167.2499,55922.0
2021-01-19 14:50:00,187.99,188.18,187.92,188.02,37983.0,167.2588,167.4278,167.1965,167.2855,37983.0
2021-01-19 15:00:00,188.04,188.71,188.01,188.68,51685.0,167.3033,167.8994,167.2766,167.8727,51685.0
2021-01-19 15:10:00,188.65,188.9,188.45,188.71,68947.0,167.846,168.0684,167.668,167.8994,68947.0
2021-01-19 15:20:00,188.72,188.81,188.5,188.68,62417.0,167.9083,167.9883,167.7125,167.8727,62417.0
2021-01-19 15:30:00,188.69,188.9,188.25,188.42,95557.0,167.8816,168.0684,167.4901,167.6413,95557.0
2021-01-19 15:40:00,188.46,188.98,188.45,188.71,107520.0,167.6769,168.1396,167.668,167.8994,107520.0
2021-01-19 15:50:00,188.72,188.88,188.14,188.15,300002.0,167.9083,168.0506,167.3922,167.4011,300002.0
2021-01-20 09:30:00,188.5,188.7,186.54,187.15,171880.0,167.7125,167.8905,165.9687,166.5114,171880.0
2021-01-20 09:40:00,187.16,187.48,186.51,186.62,94988.0,166.5203,166.805,165.942,166.0398,94988.0
2021-01-20 09:50:00,186.56,186.67,185.66,186.0,113205.0,165.9865,166.0843,165.1857,165.4882,113205.0
2021-01-20 10:00:00,186.02,186.02,184.54,185.1,221333.0,165.506,165.506,164.1892,164.6875,221333.0
2021-01-20 10:10:00,185.11,186.13,185.0,185.61,101591.0,164.6964,165.6039,164.5985,165.1412,101591.0
2021-01-20 10:20:00,185.61,186.98,185.6,186.87,93557.0,165.1412,166.3601,165.1323,166.2623,93557.0
2021-01-20 10:30:00,186.81,187.21,186.59,186.78,91456.0,166.2089,166.5648,166.0132,166.1822,91456.0
2021-01-20 10:40:00,186.79,187.96,186.56,187.8,121450.0,166.1911,167.2321,165.9865,167.0897,121450.0
2021-01-20 10:50:00,187.83,188.29,187.34,187.56,75220.0,167.1164,167.5257,166.6804,166.8762,75220.0
2021-01-20 11:00:00,187.59,187.6,186.67,186.95,52099.0,166.9029,166.9118,166.0843,166.3335,52099.0
2021-01-20 11:10:00,186.91,187.59,186.87,187.49,32192.0,166.2979,166.9029,166.2623,166.8139,32192.0
2021-01-20 11:20:00,187.44,187.64,186.53,186.62,67718.0,166.7694,166.9474,165.9598,166.0398,67718.0
2021-01-20 11:30:00,186.62,187.36,186.62,187.05,30136.0,166.0398,166.6982,166.0398,166.4224,30136.0
2021-01-20 11:40:00,187.03,187.19,186.6,187.04,38554.0,166.4046,166.547,166.0221,166.4135,38554.0
2021-01-20 11:50:00,187.03,187.36,186.96,187.31,38055.0,166.4046,166.6982,166.3424,166.6538,38055.0
2021-01-20 12:00:00,187.33,187.37,187.17,187.33,32582.0,166.6715,166.7071,166.5292,166.6715,32582.0
2021-01-20 12:10:00,187.32,187.38,187.09,187.36,41682.0,166.6627,166.716,166.458,166.6982,41682.0
2021-01-20 12:20:00,187.38,187.89,187.32,187.84,35269.0,166.716,167.1698,166.6627,167.1253,35269.0
2021-01-20 12:30:00,187.85,188.19,187.81,188.02,35438.0,167.1342,167.4367,167.0986,167.2855,35438.0
2021-01-20 12:40:00,188.04,188.28,187.67,187.7,30458.0,167.3033,167.5168,166.9741,167.0007,30458.0
2021-01-20 12:50:00,187.7,188.38,187.69,188.34,32050.0,167.0007,167.6058,166.9918,167.5702,32050.0
2021-01-20 13:00:00,188.33,188.47,187.76,187.79,36910.0,167.5613,167.6858,167.0541,167.0808,36910.0
2021-01-20 13:10:00,187.83,187.92,187.49,187.82,43610.0,167.1164,167.1965,166.8139,167.1075,43610.0
2021-01-20 13:20:00,187.78,187.97,187.75,187.93,20409.0,167.0719,167.241,167.0452,167.2054,20409.0
2021-01-20 13:30:00,187.9,188.08,187.47,187.48,32687.0,167.1787,167.3388,166.7961,166.805,32687.0
2021-01-20 13:40:00,187.46,187.87,187.44,187.87,27332.0,166.7872,167.152,166.7694,167.152,27332.0
2021-01-20 13:50:00,187.91,188.09,187.73,188.06,31090.0,167.1876,167.3477,167.0274,167.321,31090.0
2021-01-20 14:00:00,188.05,188.21,187.9,188.15,23272.0,167.3121,167.4545,167.1787,167.4011,23272.0
2021-01-20 14:10:00,188.22,188.22,187.75,187.81,26584.0,167.4634,167.4634,167.0452,167.0986,26584.0
2021-01-20 14:20:00,187.84,187.85,187.49,187.69,32212.0,167.1253,167.1342,166.8139,166.9918,32212.0
2021-01-20 14:30:00,187.71,188.46,187.69,188.46,30660.0,167.0096,167.6769,166.9918,167.6769,30660.0
2021-01-20 14:40:00,188.46,188.46,187.92,188.02,49556.0,167.6769,167.6769,167.1965,167.2855,49556.0
2021-01-20 14:50:00,188.03,188.08,187.76,187.92,31960.0,167.2944,167.3388,167.0541,167.1965,31960.0
2021-01-20 15:00:00,187.94,188.06,187.74,188.04,27751.0,167.2143,167.321,167.0363,167.3033,27751.0
2021-01-20 15:10:00,187.99,188.05,187.71,187.85,29933.0,167.2588,167.3121,167.0096,167.1342,29933.0
2021-01-20 15:20:00,187.82,188.04,187.77,187.77,32069.0,167.1075,167.3033,167.063,167.063,32069.0
2021-01-20 15:30:00,187.84,188.09,187.84,188.03,65441.0,167.1253,167.3477,167.1253,167.2944,65441.0
2021-01-20 15:40:00,188.0,188.33,187.92,188.33,59121.0,167.2677,167.5613,167.1965,167.5613,59121.0
2021-01-20 15:50:00,188.29,188.48,188.19,188.33,170170.0,167.5257,167.6947,167.4367,167.5613,170170.0
2021-01-21 09:30:00,190.1,192.14,189.0,192.14,406953.0,169.1361,170.9511,168.1574,170.9511,406953.0
2021-01-21 09:40:00,192.16,192.3,190.62,191.41,145224.0,170.9689,171.0935,169.5987,170.3016,145224.0
2021-01-21 09:50:00,191.4,193.4,191.33,192.98,188443.0,170.2927,172.0722,170.2304,171.6985,188443.0
2021-01-21 10:00:00,193.03,194.09,192.99,193.27,131660.0,171.743,172.6861,171.7074,171.9565,131660.0
2021-01-21 10:10:00,193.26,193.3,192.43,192.63,79989.0,171.9476,171.9832,171.2091,171.3871,79989.0
2021-01-21 10:20:00,192.57,193.58,192.36,193.57,59237.0,171.3337,172.2323,171.1468,172.2234,59237.0
2021-01-21 10:30:00,193.59,193.71,192.94,192.99,54108.0,172.2412,172.348,171.6629,171.7074,54108.0
2021-01-21 10:40:00,192.99,193.05,192.43,192.53,52489.0,171.7074,171.7608,171.2091,171.2981,52489.0
2021-01-21 10:50:00,192.5,192.64,192.0,192.21,69107.0,171.2714,171.396,170.8265,171.0134,69107.0
2021-01-21 11:00:00,192.19,192.89,192.17,192.3,68272.0,170.9956,171.6184,170.9778,171.0935,68272.0
2021-01-21 11:10:00,192.3,192.8,192.3,192.5,39835.0,171.0935,171.5383,171.0935,171.2714,39835.0
2021-01-21 11:20:00,192.51,192.67,192.07,192.25,56201.0,171.2803,171.4227,170.8888,171.049,56201.0
2021-01-21 11:30:00,192.28,192.59,192.25,192.48,38270.0,171.0757,171.3515,171.049,171.2536,38270.0
2021-01-21 11:40:00,192.58,192.92,192.46,192.81,26627.0,171.3426,171.6451,171.2358,171.5472,26627.0
2021-01-21 11:50:00,192.85,192.85,192.38,192.68,25740.0,171.5828,171.5828,171.1646,171.4316,25740.0
2021-01-21 12:00:00,192.71,192.8,192.34,192.46,24143.0,171.4583,171.5383,171.1291,171.2358,24143.0
2021-01-21 12:10:00,192.46,192.67,192.17,192.32,29226.0,171.2358,171.4227,170.9778,171.1113,29226.0
2021-01-21 12:20:00,192.33,192.54,192.27,192.38,30691.0,171.1202,171.307,171.0668,171.1646,30691.0
2021-01-21 12:30:00,192.36,192.56,191.77,191.81,37662.0,171.1468,171.3248,170.6219,170.6575,37662.0
2021-01-21 12:40:00,191.83,192.04,191.56,191.93,22049.0,170.6753,170.8621,170.4351,170.7643,22049.0
2021-01-21 12:50:00,191.9,191.9,191.37,191.7,20329.0,170.7376,170.7376,170.266,170.5596,20329.0
2021-01-21 13:00:00,191.65,191.78,191.16,191.3,28464.0,170.5151,170.6308,170.0792,170.2037,28464.0
2021-01-21 13:10:00,191.27,191.31,191.04,191.13,33358.0,170.1771,170.2126,169.9724,170.0525,33358.0
2021-01-21 13:20:00,191.21,191.3,191.08,191.15,24635.0,170.1237,170.2037,170.008,170.0703,24635.0
2021-01-21 13:30:00,191.16,191.68,191.15,191.66,25961.0,170.0792,170.5418,170.0703,170.524,25961.0
2021-01-21 13:40:00,191.67,191.69,191.36,191.48,24241.0,170.5329,170.5507,170.2571,170.3639,24241.0
2021-01-21 13:50:00,191.47,191.69,191.17,191.36,35854.0,170.355,170.5507,170.0881,170.2571,35854.0
2021-01-21 14:00:00,191.36,191.52,191.21,191.38,29625.0,170.2571,170.3995,170.1237,170.2749,29625.0
2021-01-21 14:10:00,191.32,191.42,190.87,191.02,43116.0,170.2215,170.3105,169.8212,169.9546,43116.0
2021-01-21 14:20:00,191.03,191.12,190.82,191.0,24759.0,169.9635,170.0436,169.7767,169.9368,24759.0
2021-01-21 14:30:00,190.97,191.43,190.85,191.42,22368.0,169.9101,170.3194,169.8034,170.3105,22368.0
2021-01-21 14:40:00,191.52,191.87,191.46,191.82,54218.0,170.3995,170.7109,170.3461,170.6664,54218.0
2021-01-21 14:50:00,191.82,192.2,191.7,192.18,43028.0,170.6664,171.0045,170.5596,170.9867,43028.0
2021-01-21 15:00:00,192.18,192.18,191.88,192.06,31234.0,170.9867,170.9867,170.7198,170.8799,31234.0
2021-01-21 15:10:00,192.08,192.08,191.73,191.8,36585.0,170.8977,170.8977,170.5863,170.6486,36585.0
2021-01-21 15:20:00,191.8,191.92,191.5,191.56,34459.0,170.6486,170.7554,170.3817,170.4351,34459.0
2021-01-21 15:30:00,191.54,191.62,191.16,191.27,48512.0,170.4173,170.4885,170.0792,170.1771,48512.0
2021-01-21 15:40:00,191.27,191.95,191.25,191.57,105249.0,170.1771,170.7821,170.1593,170.444,105249.0
2021-01-21 15:50:00,191.65,192.08,191.13,191.31,241417.0,170.5151,170.8977,170.0525,170.2126,241417.0
2021-01-22 09:30:00,190.9,191.49,190.55,190.71,101546.0,169.8479,170.3728,169.5365,169.6788,101546.0
2021-01-22 09:40:00,190.64,191.29,190.12,191.2,33536.0,169.6165,170.1948,169.1539,170.1148,33536.0
2021-01-22 09:50:00,191.17,192.38,191.17,192.11,47763.0,170.0881,171.1646,170.0881,170.9244,47763.0
2021-01-22 10:00:00,192.09,192.24,190.8,191.39,49635.0,170.9066,171.0401,169.7589,170.2838,49635.0
2021-01-22 10:10:00,191.31,191.31,190.3,190.35,27863.0,170.2126,170.2126,169.314,169.3585,27863.0
2021-01-22 10:20:00,190.2,190.4,189.6,189.83,53687.0,169.2251,169.403,168.6912,168.8959,53687.0
2021-01-22 10:30:00,189.78,190.0,189.47,189.74,31260.0,168.8514,169.0471,168.5756,168.8158,31260.0
2021-01-22 10:40:00,189.8,190.32,189.8,190.06,19192.0,168.8692,169.3318,168.8692,169.1005,19192.0
2021-01-22 10:50:00,190.05,190.27,189.75,190.18,26599.0,169.0916,169.2873,168.8247,169.2073,26599.0
2021-01-22 11:00:00,190.06,190.5,190.06,190.5,15099.0,169.1005,169.492,169.1005,169.492,15099.0
2021-01-22 11:10:00,190.54,190.55,190.08,190.3,25551.0,169.5276,169.5365,169.1183,169.314,25551.0
2021-01-22 11:20:00,190.3,190.42,190.04,190.21,18305.0,169.314,169.4208,169.0827,169.2339,18305.0
2021-01-22 11:30:00,190.21,190.98,190.21,190.97,18205.0,169.2339,169.919,169.2339,169.9101,18205.0
2021-01-22 11:40:00,190.93,191.1,190.78,191.02,18768.0,169.8745,170.0258,169.7411,169.9546,18768.0
2021-01-22 11:50:00,191.04,191.19,190.84,191.11,11967.0,169.9724,170.1059,169.7945,170.0347,11967.0
2021-01-22 12:00:00,191.11,191.13,190.81,190.88,19002.0,170.0347,170.0525,169.7678,169.8301,19002.0
2021-01-22 12:10:00,190.86,191.12,190.76,191.08,15808.0,169.8123,170.0436,169.7233,170.008,15808.0
2021-01-22 12:20:00,191.09,191.13,190.86,191.1,12280.0,170.0169,170.0525,169.8123,170.0258,12280.0
2021-01-22 12:30:00,191.11,191.29,190.87,191.29,28172.0,170.0347,170.1948,169.8212,170.1948,28172.0
2021-01-22 12:40:00,191.27,191.63,191.26,191.57,35458.0,170.1771,170.4974,170.1682,170.444,35458.0
2021-01-22 12:50:00,191.57,191.75,191.5,191.67,39131.0,170.444,170.6041,170.3817,170.5329,39131.0
2021-01-22 13:00:00,191.68,191.68,191.02,191.12,20401.0,170.5418,170.5418,169.9546,170.0436,20401.0
2021-01-22 13:10:00,191.05,191.22,190.97,191.15,16304.0,169.9813,170.1326,169.9101,170.0703,16304.0
2021-01-22 13:20:00,191.19,191.45,191.19,191.23,11187.0,170.1059,170.3372,170.1059,170.1415,11187.0
2021-01-22 13:30:00,191.21,191.59,191.19,191.55,23549.0,170.1237,170.4618,170.1059,170.4262,23549.0
2021-01-22 13:40:00,191.52,191.72,191.45,191.72,29898.0,170.3995,170.5774,170.3372,170.5774,29898.0
2021-01-22 13:50:00,191.66,191.78,191.62,191.68,23972.0,170.524,170.6308,170.4885,170.5418,23972.0
2021-01-22 14:00:00,191.67,191.74,191.6,191.69,25112.0,170.5329,170.5952,170.4707,170.5507,25112.0
2021-01-22 14:10:00,191.66,191.84,191.61,191.67,23540.0,170.524,170.6842,170.4796,170.5329,23540.0
2021-01-22 14:20:00,191.64,191.72,191.19,191.22,20315.0,170.5062,170.5774,170.1059,170.1326,20315.0
2021-01-22 14:30:00,191.19,191.43,191.1,191.22,34553.0,170.1059,170.3194,170.0258,170.1326,34553.0
2021-01-22 14:40:00,191.24,191.29,191.1,191.14,29962.0,170.1504,170.1948,170.0258,170.0614,29962.0
2021-01-22 14:50:00,191.15,191.41,191.12,191.33,27001.0,170.0703,170.3016,170.0436,170.2304,27001.0
2021-01-22 15:00:00,191.33,191.59,191.24,191.56,65192.0,170.2304,170.4618,170.1504,170.4351,65192.0
2021-01-22 15:10:00,191.57,191.67,191.37,191.5,42406.0,170.444,170.5329,170.266,170.3817,42406.0
2021-01-22 15:20:00,191.52,191.91,191.48,191.85,59744.0,170.3995,170.7465,170.3639,170.6931,59744.0
2021-01-22 15:30:00,191.85,191.87,191.42,191.51,86204.0,170.6931,170.7109,170.3105,170.3906,86204.0
2021-01-22 15:40:00,191.52,192.07,191.44,191.84,46333.0,170.3995,170.8888,170.3283,170.6842,46333.0
2021-01-22 15:50:00,191.83,192.22,191.56,191.57,281208.0,170.6753,171.0223,170.4351,170.444,281208.0
2021-01-25 09:30:00,191.56,193.11,190.81,191.35,168663.0,170.4351,171.8141,169.7678,170.2482,168663.0
2021-01-25 09:40:00,191.51,192.1,190.96,191.37,63705.0,170.3906,170.9155,169.9012,170.266,63705.0
2021-01-25 09:50:00,191.43,191.92,191.05,191.62,78879.0,170.3194,170.7554,169.9813,170.4885,78879.0
2021-01-25 10:00:00,191.53,192.04,191.34,191.62,74347.0,170.4084,170.8621,170.2393,170.4885,74347.0
2021-01-25 10:10:00,191.62,192.62,191.58,192.19,65033.0,170.4885,171.3782,170.4529,170.9956,65033.0
2021-01-25 10:20:00,192.11,192.18,191.6,192.05,42534.0,170.9244,170.9867,170.4707,170.871,42534.0
2021-01-25 10:30:00,192.04,192.58,191.92,192.5,57311.0,170.8621,171.3426,170.7554,171.2714,57311.0
2021-01-25 10:40:00,192.55,192.85,191.77,191.96,82126.0,171.3159,171.5828,170.6219,170.791,82126.0
2021-01-25 10:50:00,192.04,192.18,190.65,190.65,85124.0,170.8621,170.9867,169.6254,169.6254,85124.0
2021-01-25 11:00:00,190.77,190.97,189.29,189.4,105318.0,169.7322,169.9101,168.4154,168.5133,105318.0
2021-01-25 11:10:00,189.47,190.69,189.46,190.45,36478.0,168.5756,169.661,168.5667,169.4475,36478.0
2021-01-25 11:20:00,190.65,190.73,189.82,190.18,37022.0,169.6254,169.6966,168.887,169.2073,37022.0
2021-01-25 11:30:00,190.16,190.8,189.75,190.38,26634.0,169.1895,169.7589,168.8247,169.3852,26634.0
2021-01-25 11:40:00,190.41,190.85,190.27,190.6,28026.0,169.4119,169.8034,169.2873,169.5809,28026.0
2021-01-25 11:50:00,190.6,190.62,190.28,190.4,24783.0,169.5809,169.5987,169.2962,169.403,24783.0
2021-01-25 12:00:00,190.41,190.62,189.87,190.13,30916.0,169.4119,169.5987,168.9314,169.1628,30916.0
2021-01-25 12:10:00,190.22,190.61,189.82,189.9,43585.0,169.2428,169.5898,168.887,168.9581,43585.0
2021-01-25 12:20:00,189.9,190.11,189.23,189.6,32632.0,168.9581,169.145,168.362,168.6912,32632.0
2021-01-25 12:30:00,189.52,190.15,189.3,190.13,48042.0,168.62,169.1806,168.4243,169.1628,48042.0
2021-01-25 12:40:00,190.12,190.39,189.97,190.23,15626.0,169.1539,169.3941,169.0204,169.2517,15626.0
2021-01-25 12:50:00,190.27,190.38,189.98,190.04,21365.0,169.2873,169.3852,169.0293,169.0827,21365.0
2021-01-25 13:00:00,190.08,190.31,189.94,190.03,34435.0,169.1183,169.3229,168.9937,169.0738,34435.0
2021-01-25 13:10:00,190.04,190.55,189.98,190.15,36731.0,169.0827,169.5365,169.0293,169.1806,36731.0
2021-01-25 13:20:00,190.12,190.38,190.07,190.33,22762.0,169.1539,169.3852,169.1094,169.3407,22762.0
2021-01-25 13:30:00,190.37,190.69,190.23,190.61,25937.0,169.3763,169.661,169.2517,169.5898,25937.0
2021-01-25 13:40:00,190.56,190.91,190.5,190.89,24161.0,169.5454,169.8568,169.492,169.839,24161.0
2021-01-25 13:50:00,190.88,191.06,190.22,190.23,23532.0,169.8301,169.9902,169.2428,169.2517,23532.0
2021-01-25 14:00:00,190.27,190.67,190.23,190.37,26380.0,169.2873,169.6432,169.2517,169.3763,26380.0
2021-01-25 14:10:00,190.29,190.46,190.12,190.29,23992.0,169.3051,169.4564,169.1539,169.3051,23992.0
2021-01-25 14:20:00,190.34,190.34,190.01,190.27,19569.0,169.3496,169.3496,169.056,169.2873,19569.0
2021-01-25 14:30:00,190.35,190.41,190.15,190.31,25981.0,169.3585,169.4119,169.1806,169.3229,25981.0
2021-01-25 14:40:00,190.3,190.55,190.17,190.48,22388.0,169.314,169.5365,169.1984,169.4742,22388.0
2021-01-25 14:50:00,190.46,190.5,190.05,190.06,28690.0,169.4564,169.492,169.0916,169.1005,28690.0
2021-01-25 15:00:00,190.02,190.32,189.89,190.14,27394.0,169.0649,169.3318,168.9492,169.1717,27394.0
2021-01-25 15:10:00,190.21,190.21,189.6,189.82,24091.0,169.2339,169.2339,168.6912,168.887,24091.0
2021-01-25 15:20:00,189.86,190.04,189.74,189.96,32608.0,168.9225,169.0827,168.8158,169.0115,32608.0
2021-01-25 15:30:00,189.95,190.24,189.87,190.16,33576.0,169.0026,169.2606,168.9314,169.1895,33576.0
2021-01-25 15:40:00,190.14,190.45,189.92,190.16,50245.0,169.1717,169.4475,168.9759,169.1895,50245.0
2021-01-25 15:50:00,190.18,190.67,190.03,190.16,227471.0,169.2073,169.6432,169.0738,169.1895,227471.0
2021-01-26 09:30:00,190.11,190.56,188.28,188.84,107500.0,169.145,169.5454,167.5168,168.015,107500.0
2021-01-26 09:40:00,188.83,189.28,188.11,188.17,37602.0,168.0061,168.4065,167.3655,167.4189,37602.0
2021-01-26 09:50:00,188.11,188.85,187.71,188.75,48401.0,167.3655,168.0239,167.0096,167.935,48401.0
2021-01-26 10:00:00,188.79,189.17,188.35,188.35,33236.0,167.9705,168.3086,167.5791,167.5791,33236.0
2021-01-26 10:10:00,188.43,188.44,187.28,187.52,65053.0,167.6502,167.6591,166.6271,166.8406,65053.0
2021-01-26 10:20:00,187.52,188.29,187.31,188.12,34719.0,166.8406,167.5257,166.6538,167.3744,34719.0
2021-01-26 10:30:00,188.17,188.37,187.74,188.21,33186.0,167.4189,167.5969,167.0363,167.4545,33186.0
2021-01-26 10:40:00,188.21,188.21,187.59,187.66,29734.0,167.4545,167.4545,166.9029,166.9652,29734.0
2021-01-26 10:50:00,187.6,187.97,187.2,187.25,57770.0,166.9118,167.241,166.5559,166.6004,57770.0
2021-01-26 11:00:00,187.22,188.28,187.21,187.99,48648.0,166.5737,167.5168,166.5648,167.2588,48648.0
2021-01-26 11:10:00,188.0,188.3,187.69,187.93,51578.0,167.2677,167.5346,166.9918,167.2054,51578.0
2021-01-26 11:20:00,188.0,188.02,187.38,187.68,95434.0,167.2677,167.2855,166.716,166.983,95434.0
2021-01-26 11:30:00,187.73,187.74,187.18,187.49,43489.0,167.0274,167.0363,166.5381,166.8139,43489.0
2021-01-26 11:40:00,187.55,187.61,187.35,187.35,18272.0,166.8673,166.9207,166.6893,166.6893,18272.0
2021-01-26 11:50:00,187.37,187.39,186.67,187.11,51302.0,166.7071,166.7249,166.0843,166.4758,51302.0
2021-01-26 12:00:00,187.11,187.4,187.08,187.26,27028.0,166.4758,166.7338,166.4491,166.6093,27028.0
2021-01-26 12:10:00,187.25,187.41,187.14,187.4,17655.0,166.6004,166.7427,166.5025,166.7338,17655.0
2021-01-26 12:20:00,187.45,187.58,187.31,187.36,20036.0,166.7783,166.894,166.6538,166.6982,20036.0
2021-01-26 12:30:00,187.36,187.67,187.34,187.49,17312.0,166.6982,166.9741,166.6804,166.8139,17312.0
2021-01-26 12:40:00,187.52,187.55,187.04,187.39,18494.0,166.8406,166.8673,166.4135,166.7249,18494.0
2021-01-26 12:50:00,187.45,187.61,187.3,187.53,44073.0,166.7783,166.9207,166.6449,166.8495,44073.0
2021-01-26 13:00:00,187.53,187.98,187.45,187.9,20657.0,166.8495,167.2499,166.7783,167.1787,20657.0
2021-01-26 13:10:00,187.91,188.11,187.84,187.99,28613.0,167.1876,167.3655,167.1253,167.2588,28613.0
2021-01-26 13:20:00,187.96,187.99,187.66,187.74,35123.0,167.2321,167.2588,166.9652,167.0363,35123.0
2021-01-26 13:30:00,187.73,187.73,187.14,187.47,38263.0,167.0274,167.0274,166.5025,166.7961,38263.0
2021-01-26 13:40:00,187.47,187.62,187.19,187.23,20411.0,166.7961,166.9296,166.547,166.5826,20411.0
2021-01-26 13:50:00,187.23,187.52,187.22,187.36,17840.0,166.5826,166.8406,166.5737,166.6982,17840.0
2021-01-26 14:00:00,187.38,187.66,187.37,187.66,33240.0,166.716,166.9652,166.7071,166.9652,33240.0
2021-01-26 14:10:00,187.67,187.83,187.5,187.77,24041.0,166.9741,167.1164,166.8228,167.063,24041.0
2021-01-26 14:20:00,187.77,188.0,187.41,187.49,35453.0,167.063,167.2677,166.7427,166.8139,35453.0
2021-01-26 14:30:00,187.49,187.82,187.38,187.72,29103.0,166.8139,167.1075,166.716,167.0185,29103.0
2021-01-26 14:40:00,187.76,187.93,187.6,187.65,28791.0,167.0541,167.2054,166.9118,166.9563,28791.0
2021-01-26 14:50:00,187.6,188.44,187.53,188.41,92392.0,166.9118,167.6591,166.8495,167.6324,92392.0
2021-01-26 15:00:00,188.38,188.72,188.23,188.59,109277.0,167.6058,167.9083,167.4723,167.7926,109277.0
2021-01-26 15:10:00,188.63,188.63,188.25,188.43,59733.0,167.8282,167.8282,167.4901,167.6502,59733.0
2021-01-26 15:20:00,188.43,189.11,188.38,188.91,78356.0,167.6502,168.2553,167.6058,168.0773,78356.0
2021-01-26 15:30:00,188.89,189.01,188.35,188.39,54348.0,168.0595,168.1663,167.5791,167.6147,54348.0
2021-01-26 15:40:00,188.39,188.87,188.28,188.29,82405.0,167.6147,168.0417,167.5168,167.5257,82405.0
2021-01-26 15:50:00,188.28,188.47,187.56,187.73,382314.0,167.5168,167.6858,166.8762,167.0274,382314.0
2021-01-27 09:30:00,187.61,187.7,182.84,183.86,289025.0,166.9207,167.0007,162.6767,163.5842,289025.0
2021-01-27 09:40:00,183.84,183.96,180.33,181.56,355281.0,163.5664,163.6732,160.4435,161.5379,355281.0
2021-01-27 09:50:00,181.57,181.58,178.02,180.12,337807.0,161.5468,161.5557,158.3882,160.2567,337807.0
2021-01-27 10:00:00,180.06,180.61,178.99,179.54,217939.0,160.2033,160.6926,159.2513,159.7406,217939.0
2021-01-27 10:10:00,179.67,180.84,179.52,180.75,158733.0,159.8563,160.8973,159.7228,160.8172,158733.0
2021-01-27 10:20:00,180.7,181.66,180.32,181.42,136628.0,160.7727,161.6268,160.4346,161.4133,136628.0
2021-01-27 10:30:00,181.48,182.27,181.09,181.89,142338.0,161.4667,162.1696,161.1197,161.8315,142338.0
2021-01-27 10:40:00,181.73,182.38,181.56,182.23,71558.0,161.6891,162.2674,161.5379,162.134,71558.0
2021-01-27 10:50:00,182.16,182.85,181.58,182.65,81726.0,162.0717,162.6856,161.5557,162.5077,81726.0
2021-01-27 11:00:00,182.63,182.8,181.61,181.69,89014.0,162.4899,162.6411,161.5823,161.6535,89014.0
2021-01-27 11:10:00,181.69,181.9,181.26,181.87,79779.0,161.6535,161.8404,161.2709,161.8137,79779.0
2021-01-27 11:20:00,181.93,182.04,181.5,181.9,49207.0,161.8671,161.9649,161.4845,161.8404,49207.0
2021-01-27 11:30:00,181.84,181.93,181.24,181.24,149307.0,161.787,161.8671,161.2531,161.2531,149307.0
2021-01-27 11:40:00,181.23,181.25,179.9,180.08,99035.0,161.2442,161.262,160.0609,160.2211,99035.0
2021-01-27 11:50:00,180.08,180.61,178.59,178.66,73076.0,160.2211,160.6926,158.8954,158.9577,73076.0
2021-01-27 12:00:00,178.61,179.74,178.57,179.22,94335.0,158.9132,159.9186,158.8776,159.4559,94335.0
2021-01-27 12:10:00,179.22,179.28,178.7,178.75,78662.0,159.4559,159.5093,158.9933,159.0377,78662.0
2021-01-27 12:20:00,178.75,179.18,178.46,178.67,82816.0,159.0377,159.4203,158.7797,158.9666,82816.0
2021-01-27 12:30:00,178.76,179.03,178.29,178.49,84519.0,159.0466,159.2869,158.6285,158.8064,84519.0
2021-01-27 12:40:00,178.46,179.06,178.45,178.93,71267.0,158.7797,159.3136,158.7708,159.1979,71267.0
2021-01-27 12:50:00,178.99,179.11,178.62,178.99,67652.0,159.2513,159.358,158.9221,159.2513,67652.0
2021-01-27 13:00:00,179.02,179.04,178.14,178.52,66963.0,159.278,159.2958,158.495,158.8331,66963.0
2021-01-27 13:10:00,178.55,178.78,178.29,178.52,88987.0,158.8598,159.0644,158.6285,158.8331,88987.0
2021-01-27 13:20:00,178.5,179.05,178.38,178.83,97516.0,158.8153,159.3047,158.7085,159.1089,97516.0
2021-01-27 13:30:00,178.8,179.1,178.65,178.97,52426.0,159.0822,159.3491,158.9488,159.2335,52426.0
2021-01-27 13:40:00,179.01,179.04,178.51,178.78,61781.0,159.2691,159.2958,158.8242,159.0644,61781.0
2021-01-27 13:50:00,178.77,179.2,178.57,179.2,50162.0,159.0555,159.4381,158.8776,159.4381,50162.0
2021-01-27 14:00:00,179.22,179.64,178.86,179.48,61777.0,159.4559,159.8296,159.1356,159.6872,61777.0
2021-01-27 14:10:00,179.53,179.75,178.61,178.66,44274.0,159.7317,159.9275,158.9132,158.9577,44274.0
2021-01-27 14:20:00,178.62,178.86,178.03,178.23,89008.0,158.9221,159.1356,158.3971,158.5751,89008.0
2021-01-27 14:30:00,178.24,178.27,177.16,177.38,125181.0,158.584,158.6107,157.6231,157.8188,125181.0
2021-01-27 14:40:00,177.37,178.15,177.3,177.45,76311.0,157.8099,158.5039,157.7476,157.8811,76311.0
2021-01-27 14:50:00,177.4,177.86,176.9,177.53,76571.0,157.8366,158.2459,157.3918,157.9523,76571.0
2021-01-27 15:00:00,177.53,178.14,177.52,177.84,72280.0,157.9523,158.495,157.9434,158.2281,72280.0
2021-01-27 15:10:00,177.88,178.59,177.79,178.16,58964.0,158.2637,158.8954,158.1836,158.5128,58964.0
2021-01-27 15:20:00,178.23,178.36,177.56,177.73,93293.0,158.5751,158.6907,157.979,158.1302,93293.0
2021-01-27 15:30:00,177.7,177.97,176.82,177.35,135844.0,158.1035,158.3438,157.3206,157.7921,135844.0
2021-01-27 15:40:00,177.37,177.92,177.23,177.75,152863.0,157.8099,158.2993,157.6854,158.148,152863.0
2021-01-27 15:50:00,177.73,178.5,177.61,178.42,257455.0,158.1302,158.8153,158.0235,158.7441,257455.0
2021-01-28 09:30:00,177.93,180.0,177.76,178.86,128494.0,158.3082,160.1499,158.1569,159.1356,128494.0
2021-01-28 09:40:00,178.87,181.39,178.87,180.3,64057.0,159.1445,161.3866,159.1445,160.4168,64057.0
2021-01-28 09:50:00,180.23,182.1,179.84,181.24,131777.0,160.3545,162.0183,160.0075,161.2531,131777.0
2021-01-28 10:00:00,181.24,182.95,181.08,182.37,111872.0,161.2531,162.7746,161.1108,162.2585,111872.0
2021-01-28 10:10:00,182.36,183.26,182.22,183.12,133098.0,162.2496,163.0504,162.1251,162.9258,133098.0
2021-01-28 10:20:00,183.16,183.97,183.03,183.59,136699.0,162.9614,163.6821,162.8457,163.344,136699.0
2021-01-28 10:30:00,183.5,183.86,183.04,183.15,112746.0,163.2639,163.5842,162.8546,162.9525,112746.0
2021-01-28 10:40:00,183.15,183.55,182.52,183.34,61644.0,162.9525,163.3084,162.392,163.1216,61644.0
2021-01-28 10:50:00,183.4,184.18,182.85,184.09,76295.0,163.1749,163.8689,162.6856,163.7889,76295.0
2021-01-28 11:00:00,183.97,184.71,183.67,183.78,94729.0,163.6821,164.3405,163.4152,163.513,94729.0
2021-01-28 11:10:00,183.7,183.95,183.13,183.13,51558.0,163.4419,163.6643,162.9347,162.9347,51558.0
2021-01-28 11:20:00,183.19,184.04,182.78,183.94,127790.0,162.9881,163.7444,162.6233,163.6554,127790.0
2021-01-28 11:30:00,183.89,184.23,183.38,184.16,88111.0,163.6109,163.9134,163.1571,163.8511,88111.0
2021-01-28 11:40:00,184.14,184.96,183.86,184.89,77415.0,163.8333,164.5629,163.5842,164.5006,77415.0
2021-01-28 11:50:00,184.89,185.3,184.21,184.99,80870.0,164.5006,164.8654,163.8956,164.5896,80870.0
2021-01-28 12:00:00,185.0,185.42,184.73,185.18,71797.0,164.5985,164.9722,164.3583,164.7586,71797.0
2021-01-28 12:10:00,185.25,185.37,184.09,184.23,40985.0,164.8209,164.9277,163.7889,163.9134,40985.0
2021-01-28 12:20:00,184.24,184.57,184.03,184.33,22445.0,163.9223,164.2159,163.7355,164.0024,22445.0
2021-01-28 12:30:00,184.34,184.45,183.83,183.95,32807.0,164.0113,164.1092,163.5575,163.6643,32807.0
2021-01-28 12:40:00,184.01,184.19,183.79,183.83,25604.0,163.7177,163.8778,163.5219,163.5575,25604.0
2021-01-28 12:50:00,183.88,183.89,183.4,183.89,26545.0,163.602,163.6109,163.1749,163.6109,26545.0
2021-01-28 13:00:00,183.82,184.24,183.63,184.0,32760.0,163.5486,163.9223,163.3796,163.7088,32760.0
2021-01-28 13:10:00,184.07,184.42,183.9,183.98,27500.0,163.7711,164.0825,163.6198,163.691,27500.0
2021-01-28 13:20:00,184.03,184.55,184.03,184.54,28287.0,163.7355,164.1981,163.7355,164.1892,28287.0
2021-01-28 13:30:00,184.59,184.79,184.38,184.66,30216.0,164.2337,164.4117,164.0469,164.296,30216.0
2021-01-28 13:40:00,184.66,184.83,184.4,184.53,24197.0,164.296,164.4472,164.0647,164.1803,24197.0
2021-01-28 13:50:00,184.48,184.83,184.47,184.75,33568.0,164.1358,164.4472,164.1269,164.3761,33568.0
2021-01-28 14:00:00,184.76,184.89,184.35,184.52,42723.0,164.385,164.5006,164.0202,164.1714,42723.0
2021-01-28 14:10:00,184.53,184.8,184.27,184.31,32041.0,164.1803,164.4206,163.949,163.9846,32041.0
2021-01-28 14:20:00,184.3,184.36,183.92,184.28,34458.0,163.9757,164.0291,163.6376,163.9579,34458.0
2021-01-28 14:30:00,184.28,184.49,184.08,184.45,31241.0,163.9579,164.1447,163.78,164.1092,31241.0
2021-01-28 14:40:00,184.44,185.05,184.26,185.05,39303.0,164.1003,164.643,163.9401,164.643,39303.0
2021-01-28 14:50:00,185.03,185.09,184.59,184.87,36330.0,164.6252,164.6786,164.2337,164.4828,36330.0
2021-01-28 15:00:00,184.8,184.89,184.41,184.74,31944.0,164.4206,164.5006,164.0736,164.3672,31944.0
2021-01-28 15:10:00,184.7,184.8,184.38,184.8,42644.0,164.3316,164.4206,164.0469,164.4206,42644.0
2021-01-28 15:20:00,184.8,184.89,184.44,184.53,44668.0,164.4206,164.5006,164.1003,164.1803,44668.0
2021-01-28 15:30:00,184.54,184.8,184.22,184.3,75092.0,164.1892,164.4206,163.9045,163.9757,75092.0
2021-01-28 15:40:00,184.32,184.38,183.9,184.35,72472.0,163.9935,164.0469,163.6198,164.0202,72472.0
2021-01-28 15:50:00,184.34,184.45,183.42,183.54,226797.0,164.0113,164.1092,163.1927,163.2995,226797.0
2021-01-29 09:30:00,182.12,182.5,181.1,181.77,127851.0,162.0361,162.3742,161.1286,161.7247,127851.0
2021-01-29 09:40:00,181.99,183.29,181.27,182.99,43557.0,161.9204,163.0771,161.2798,162.8102,43557.0
2021-01-29 09:50:00,182.75,183.5,182.12,183.0,53294.0,162.5966,163.2639,162.0361,162.8191,53294.0
2021-01-29 10:00:00,182.96,183.44,182.42,183.02,30501.0,162.7835,163.2105,162.303,162.8368,30501.0
2021-01-29 10:10:00,182.93,183.3,181.86,182.0,30114.0,162.7568,163.086,161.8048,161.9293,30114.0
2021-01-29 10:20:00,182.0,182.61,181.93,182.07,27391.0,161.9293,162.4721,161.8671,161.9916,27391.0
2021-01-29 10:30:00,182.02,182.83,182.02,182.51,32417.0,161.9471,162.6678,161.9471,162.3831,32417.0
2021-01-29 10:40:00,182.49,182.63,181.93,182.15,27166.0,162.3653,162.4899,161.8671,162.0628,27166.0
2021-01-29 10:50:00,182.14,182.76,181.91,182.25,70745.0,162.0539,162.6055,161.8493,162.1518,70745.0
2021-01-29 11:00:00,182.28,182.65,182.11,182.26,53122.0,162.1785,162.5077,162.0272,162.1607,53122.0
2021-01-29 11:10:00,182.26,182.31,181.69,181.91,124914.0,162.1607,162.2051,161.6535,161.8493,124914.0
2021-01-29 11:20:00,181.85,182.61,181.77,181.95,48951.0,161.7959,162.4721,161.7247,161.8848,48951.0
2021-01-29 11:30:00,181.9,182.11,181.36,181.89,72524.0,161.8404,162.0272,161.3599,161.8315,72524.0
2021-01-29 11:40:00,181.86,182.26,181.71,181.84,23798.0,161.8048,162.1607,161.6713,161.787,23798.0
2021-01-29 11:50:00,181.75,181.77,181.25,181.31,19285.0,161.7069,161.7247,161.262,161.3154,19285.0
2021-01-29 12:00:00,181.28,181.65,181.17,181.43,31656.0,161.2887,161.6179,161.1909,161.4222,31656.0
2021-01-29 12:10:00,181.37,181.46,180.65,181.09,89403.0,161.3688,161.4489,160.7282,161.1197,89403.0
2021-01-29 12:20:00,181.09,181.21,180.8,181.07,48686.0,161.1197,161.2265,160.8617,161.1019,48686.0
2021-01-29 12:30:00,181.02,181.25,180.77,180.95,109800.0,161.0574,161.262,160.835,160.9951,109800.0
2021-01-29 12:40:00,181.03,181.21,180.77,180.99,57392.0,161.0663,161.2265,160.835,161.0307,57392.0
2021-01-29 12:50:00,181.02,181.58,180.91,181.04,39113.0,161.0574,161.5557,160.9595,161.0752,39113.0
2021-01-29 13:00:00,180.98,181.38,180.26,180.69,67660.0,161.0218,161.3777,160.3812,160.7638,67660.0
2021-01-29 13:10:00,180.68,180.75,180.37,180.55,39135.0,160.7549,160.8172,160.4791,160.6392,39135.0
2021-01-29 13:20:00,180.53,181.85,180.53,181.77,32796.0,160.6214,161.7959,160.6214,161.7247,32796.0
2021-01-29 13:30:00,181.77,181.81,181.03,181.24,30193.0,161.7247,161.7603,161.0663,161.2531,30193.0
2021-01-29 13:40:00,181.2,181.48,180.51,180.51,36577.0,161.2176,161.4667,160.6036,160.6036,36577.0
2021-01-29 13:50:00,180.55,180.98,180.47,180.7,27827.0,160.6392,161.0218,160.5681,160.7727,27827.0
2021-01-29 14:00:00,180.65,181.84,180.65,181.73,45112.0,160.7282,161.787,160.7282,161.6891,45112.0
2021-01-29 14:10:00,181.71,181.9,181.45,181.54,37538.0,161.6713,161.8404,161.44,161.5201,37538.0
2021-01-29 14:20:00,181.62,181.62,180.92,180.95,24614.0,161.5912,161.5912,160.9684,160.9951,24614.0
2021-01-29 14:30:00,180.93,181.31,180.7,181.26,22928.0,160.9773,161.3154,160.7727,161.2709,22928.0
2021-01-29 14:40:00,181.17,181.25,180.82,181.09,21038.0,161.1909,161.262,160.8795,161.1197,21038.0
2021-01-29 14:50:00,181.08,181.31,180.96,181.16,20618.0,161.1108,161.3154,161.004,161.182,20618.0
2021-01-29 15:00:00,181.18,182.3,181.15,181.95,34737.0,161.1998,162.1962,161.1731,161.8848,34737.0
2021-01-29 15:10:00,181.99,182.59,181.99,182.3,47443.0,161.9204,162.4543,161.9204,162.1962,47443.0
2021-01-29 15:20:00,182.28,182.5,181.94,182.04,51021.0,162.1785,162.3742,161.876,161.9649,51021.0
2021-01-29 15:30:00,181.94,182.39,181.31,181.4,71817.0,161.876,162.2763,161.3154,161.3955,71817.0
2021-01-29 15:40:00,181.35,181.52,181.07,181.33,77180.0,161.351,161.5023,161.1019,161.3332,77180.0
2021-01-29 15:50:00,181.23,182.26,180.87,181.02,261745.0,161.2442,162.1607,160.9239,161.0574,261745.0
2021-02-01 09:30:00,182.18,182.44,181.33,181.33,90183.0,162.0895,162.3208,161.3332,161.3332,90183.0
2021-02-01 09:40:00,181.43,181.55,180.06,180.62,50768.0,161.4222,161.529,160.2033,160.7015,50768.0
2021-02-01 09:50:00,180.52,180.8,179.68,180.52,67342.0,160.6125,160.8617,159.8652,160.6125,67342.0
2021-02-01 10:00:00,180.47,181.64,180.25,181.13,53019.0,160.5681,161.609,160.3723,161.1553,53019.0
2021-02-01 10:10:00,181.18,181.44,180.77,181.03,32325.0,161.1998,161.4311,160.835,161.0663,32325.0
2021-02-01 10:20:00,181.07,181.56,181.0,181.03,36705.0,161.1019,161.5379,161.0396,161.0663,36705.0
2021-02-01 10:30:00,181.0,182.15,180.94,181.87,27282.0,161.0396,162.0628,160.9862,161.8137,27282.0
2021-02-01 10:40:00,181.94,182.33,181.52,182.12,27524.0,161.876,162.2229,161.5023,162.0361,27524.0
2021-02-01 10:50:00,182.12,182.35,181.89,182.1,32407.0,162.0361,162.2407,161.8315,162.0183,32407.0
2021-02-01 11:00:00,182.15,182.33,181.77,181.89,29214.0,162.0628,162.2229,161.7247,161.8315,29214.0
2021-02-01 11:10:00,181.93,182.06,181.51,181.75,26343.0,161.8671,161.9827,161.4934,161.7069,26343.0
2021-02-01 11:20:00,181.84,182.7,181.78,182.56,17378.0,161.787,162.5521,161.7336,162.4276,17378.0
2021-02-01 11:30:00,182.64,182.78,182.46,182.62,22405.0,162.4988,162.6233,162.3386,162.481,22405.0
2021-02-01 11:40:00,182.65,183.0,182.62,182.96,24573.0,162.5077,162.8191,162.481,162.7835,24573.0
2021-02-01 11:50:00,183.0,183.28,182.76,182.86,48086.0,162.8191,163.0682,162.6055,162.6945,48086.0
2021-02-01 12:00:00,182.86,183.08,182.77,182.86,30849.0,162.6945,162.8902,162.6144,162.6945,30849.0
2021-02-01 12:10:00,182.87,183.3,182.66,183.08,37780.0,162.7034,163.086,162.5165,162.8902,37780.0
2021-02-01 12:20:00,183.08,183.27,182.84,182.92,28793.0,162.8902,163.0593,162.6767,162.7479,28793.0
2021-02-01 12:30:00,182.98,183.49,182.98,183.13,22427.0,162.8013,163.255,162.8013,162.9347,22427.0
2021-02-01 12:40:00,183.12,183.31,182.99,183.17,26674.0,162.9258,163.0949,162.8102,162.9703,26674.0
2021-02-01 12:50:00,183.14,183.7,183.14,183.66,26146.0,162.9436,163.4419,162.9436,163.4063,26146.0
2021-02-01 13:00:00,183.63,183.67,183.48,183.5,31873.0,163.3796,163.4152,163.2461,163.2639,31873.0
2021-02-01 13:10:00,183.5,183.63,183.47,183.55,20527.0,163.2639,163.3796,163.2372,163.3084,20527.0
2021-02-01 13:20:00,183.55,183.67,183.5,183.54,20691.0,163.3084,163.4152,163.2639,163.2995,20691.0
2021-02-01 13:30:00,183.58,183.8,183.49,183.54,30058.0,163.3351,163.5308,163.255,163.2995,30058.0
2021-02-01 13:40:00,183.57,183.68,183.49,183.51,15213.0,163.3262,163.4241,163.255,163.2728,15213.0
2021-02-01 13:50:00,183.53,183.95,183.49,183.89,33882.0,163.2906,163.6643,163.255,163.6109,33882.0
2021-02-01 14:00:00,183.91,183.94,183.55,183.74,40758.0,163.6287,163.6554,163.3084,163.4774,40758.0
2021-02-01 14:10:00,183.73,184.39,183.66,184.22,67711.0,163.4686,164.0558,163.4063,163.9045,67711.0
2021-02-01 14:20:00,184.17,184.83,184.12,184.78,51451.0,163.86,164.4472,163.8155,164.4028,51451.0
2021-02-01 14:30:00,184.8,185.0,184.71,184.72,48095.0,164.4206,164.5985,164.3405,164.3494,48095.0
2021-02-01 14:40:00,184.74,184.94,184.69,184.93,35027.0,164.3672,164.5451,164.3227,164.5362,35027.0
2021-02-01 14:50:00,184.9,184.91,184.14,184.34,43290.0,164.5095,164.5184,163.8333,164.0113,43290.0
2021-02-01 15:00:00,184.37,184.47,184.2,184.22,22685.0,164.038,164.1269,163.8867,163.9045,22685.0
2021-02-01 15:10:00,184.22,184.31,183.88,184.08,23945.0,163.9045,163.9846,163.602,163.78,23945.0
2021-02-01 15:20:00,184.1,184.17,183.72,183.91,29588.0,163.7977,163.86,163.4597,163.6287,29588.0
2021-02-01 15:30:00,183.89,184.25,183.7,183.95,57542.0,163.6109,163.9312,163.4419,163.6643,57542.0
2021-02-01 15:40:00,183.9,183.94,183.59,183.77,47333.0,163.6198,163.6554,163.344,163.5041,47333.0
2021-02-01 15:50:00,183.75,184.21,183.54,183.54,160385.0,163.4863,163.8956,163.2995,163.2995,160385.0
2021-02-02 09:30:00,185.5,187.01,185.18,186.22,108906.0,165.0434,166.3868,164.7586,165.684,108906.0
2021-02-02 09:40:00,186.05,187.41,186.05,187.09,55763.0,165.5327,166.7427,165.5327,166.458,55763.0
2021-02-02 09:50:00,187.09,187.5,186.2,187.45,59442.0,166.458,166.8228,165.6662,166.7783,59442.0
2021-02-02 10:00:00,187.53,187.99,187.35,187.9,54485.0,166.8495,167.2588,166.6893,167.1787,54485.0
2021-02-02 10:10:00,187.95,188.84,187.68,188.78,76030.0,167.2232,168.015,166.983,167.9616,76030.0
2021-02-02 10:20:00,188.67,188.74,187.71,187.77,45388.0,167.8638,167.9261,167.0096,167.063,45388.0
2021-02-02 10:30:00,187.76,188.74,187.76,188.66,58318.0,167.0541,167.9261,167.0541,167.8549,58318.0
2021-02-02 10:40:00,188.67,189.04,187.75,187.83,39579.0,167.8638,168.193,167.0452,167.1164,39579.0
2021-02-02 10:50:00,187.83,188.15,187.73,188.12,84141.0,167.1164,167.4011,167.0274,167.3744,84141.0
2021-02-02 11:00:00,188.12,188.74,187.84,188.74,35208.0,167.3744,167.9261,167.1253,167.9261,35208.0
2021-02-02 11:10:00,188.7,188.7,188.46,188.69,24928.0,167.8905,167.8905,167.6769,167.8816,24928.0
2021-02-02 11:20:00,188.74,188.88,188.54,188.8,26036.0,167.9261,168.0506,167.7481,167.9794,26036.0
2021-02-02 11:30:00,188.77,188.98,188.7,188.98,28141.0,167.9527,168.1396,167.8905,168.1396,28141.0
2021-02-02 11:40:00,188.94,188.94,188.66,188.7,19776.0,168.104,168.104,167.8549,167.8905,19776.0
2021-02-02 11:50:00,188.72,188.88,188.48,188.61,27175.0,167.9083,168.0506,167.6947,167.8104,27175.0
2021-02-02 12:00:00,188.65,188.76,188.47,188.67,35879.0,167.846,167.9439,167.6858,167.8638,35879.0
2021-02-02 12:10:00,188.62,188.73,188.29,188.31,32926.0,167.8193,167.9172,167.5257,167.5435,32926.0
2021-02-02 12:20:00,188.37,188.61,188.26,188.53,26452.0,167.5969,167.8104,167.499,167.7392,26452.0
2021-02-02 12:30:00,188.49,188.87,188.46,188.87,23412.0,167.7036,168.0417,167.6769,168.0417,23412.0
2021-02-02 12:40:00,188.85,189.04,188.42,188.42,28881.0,168.0239,168.193,167.6413,167.6413,28881.0
2021-02-02 12:50:00,188.38,188.58,188.25,188.5,22864.0,167.6058,167.7837,167.4901,167.7125,22864.0
2021-02-02 13:00:00,188.56,188.56,188.28,188.46,18048.0,167.7659,167.7659,167.5168,167.6769,18048.0
2021-02-02 13:10:00,188.45,188.55,188.27,188.34,18394.0,167.668,167.757,167.5079,167.5702,18394.0
2021-02-02 13:20:00,188.35,188.52,188.1,188.28,19308.0,167.5791,167.7303,167.3566,167.5168,19308.0
2021-02-02 13:30:00,188.29,188.29,188.08,188.08,16170.0,167.5257,167.5257,167.3388,167.3388,16170.0
2021-02-02 13:40:00,188.12,188.19,187.77,187.8,19169.0,167.3744,167.4367,167.063,167.0897,19169.0
2021-02-02 13:50:00,187.81,187.88,187.48,187.56,27447.0,167.0986,167.1609,166.805,166.8762,27447.0
2021-02-02 14:00:00,187.61,187.69,187.51,187.55,24643.0,166.9207,166.9918,166.8317,166.8673,24643.0
2021-02-02 14:10:00,187.57,187.63,187.1,187.15,26524.0,166.8851,166.9385,166.4669,166.5114,26524.0
2021-02-02 14:20:00,187.2,187.26,186.89,186.96,35410.0,166.5559,166.6093,166.2801,166.3424,35410.0
2021-02-02 14:30:00,186.98,187.09,186.82,186.98,35430.0,166.3601,166.458,166.2178,166.3601,35430.0
2021-02-02 14:40:00,186.99,187.21,186.84,187.06,46656.0,166.369,166.5648,166.2356,166.4313,46656.0
2021-02-02 14:50:00,187.06,187.12,186.72,186.76,27845.0,166.4313,166.4847,166.1288,166.1644,27845.0
2021-02-02 15:00:00,186.77,186.8,186.57,186.57,32312.0,166.1733,166.2,165.9954,165.9954,32312.0
2021-02-02 15:10:00,186.58,186.59,186.06,186.2,46623.0,166.0043,166.0132,165.5416,165.6662,46623.0
2021-02-02 15:20:00,186.19,186.23,186.02,186.18,37165.0,165.6573,165.6929,165.506,165.6484,37165.0
2021-02-02 15:30:00,186.17,186.28,186.1,186.1,54026.0,165.6395,165.7373,165.5772,165.5772,54026.0
2021-02-02 15:40:00,186.07,186.33,185.78,185.83,81569.0,165.5505,165.7818,165.2925,165.337,81569.0
2021-02-02 15:50:00,185.76,186.14,185.47,185.59,165741.0,165.2747,165.6128,165.0167,165.1234,165741.0
2021-02-03 09:30:00,185.19,186.93,185.09,185.16,151982.0,164.7675,166.3157,164.6786,164.7409,151982.0
2021-02-03 09:40:00,185.25,185.54,184.71,185.07,53973.0,164.8209,165.0789,164.3405,164.6608,53973.0
2021-02-03 09:50:00,185.0,185.49,184.91,185.49,75614.0,164.5985,165.0345,164.5184,165.0345,75614.0
2021-02-03 10:00:00,185.58,185.66,184.84,185.17,28268.0,165.1145,165.1857,164.4561,164.7498,28268.0
2021-02-03 10:10:00,185.21,185.31,184.55,184.64,34376.0,164.7853,164.8743,164.1981,164.2782,34376.0
2021-02-03 10:20:00,184.65,184.65,183.91,183.98,47076.0,164.2871,164.2871,163.6287,163.691,47076.0
2021-02-03 10:30:00,184.0,184.65,183.75,183.88,35303.0,163.7088,164.2871,163.4863,163.602,35303.0
2021-02-03 10:40:00,183.82,184.19,183.69,184.04,36123.0,163.5486,163.8778,163.433,163.7444,36123.0
2021-02-03 10:50:00,183.98,184.9,183.88,184.85,38973.0,163.691,164.5095,163.602,164.465,38973.0
2021-02-03 11:00:00,184.85,184.96,184.25,184.5,20440.0,164.465,164.5629,163.9312,164.1536,20440.0
2021-02-03 11:10:00,184.54,184.66,184.1,184.58,23425.0,164.1892,164.296,163.7977,164.2248,23425.0
2021-02-03 11:20:00,184.56,184.84,184.53,184.65,22508.0,164.207,164.4561,164.1803,164.2871,22508.0
2021-02-03 11:30:00,184.72,184.75,184.22,184.54,18374.0,164.3494,164.3761,163.9045,164.1892,18374.0
2021-02-03 11:40:00,184.52,184.67,184.28,184.61,31628.0,164.1714,164.3049,163.9579,164.2515,31628.0
2021-02-03 11:50:00,184.64,184.64,184.2,184.41,20188.0,164.2782,164.2782,163.8867,164.0736,20188.0
2021-02-03 12:00:00,184.45,184.81,184.43,184.81,19996.0,164.1092,164.4295,164.0914,164.4295,19996.0
2021-02-03 12:10:00,184.81,184.81,184.32,184.45,28059.0,164.4295,164.4295,163.9935,164.1092,28059.0
2021-02-03 12:20:00,184.45,184.48,184.1,184.22,19516.0,164.1092,164.1358,163.7977,163.9045,19516.0
2021-02-03 12:30:00,184.19,184.37,184.13,184.32,24168.0,163.8778,164.038,163.8244,163.9935,24168.0
2021-02-03 12:40:00,184.33,184.73,184.33,184.52,20867.0,164.0024,164.3583,164.0024,164.1714,20867.0
2021-02-03 12:50:00,184.54,184.91,184.54,184.91,15433.0,164.1892,164.5184,164.1892,164.5184,15433.0
2021-02-03 13:00:00,184.91,185.15,184.87,185.03,20933.0,164.5184,164.732,164.4828,164.6252,20933.0
2021-02-03 13:10:00,184.99,185.06,184.87,184.94,11876.0,164.5896,164.6519,164.4828,164.5451,11876.0
2021-02-03 13:20:00,184.92,185.19,184.9,184.93,23865.0,164.5273,164.7675,164.5095,164.5362,23865.0
2021-02-03 13:30:00,184.94,185.25,184.84,184.9,17020.0,164.5451,164.8209,164.4561,164.5095,17020.0
2021-02-03 13:40:00,184.86,185.08,184.85,185.05,13212.0,164.4739,164.6697,164.465,164.643,13212.0
2021-02-03 13:50:00,185.03,185.21,184.93,185.01,15525.0,164.6252,164.7853,164.5362,164.6074,15525.0
2021-02-03 14:00:00,185.04,185.09,184.84,185.03,17073.0,164.6341,164.6786,164.4561,164.6252,17073.0
2021-02-03 14:10:00,185.02,185.2,184.76,184.92,24189.0,164.6163,164.7764,164.385,164.5273,24189.0
2021-02-03 14:20:00,184.95,185.07,184.67,185.0,17455.0,164.554,164.6608,164.3049,164.5985,17455.0
2021-02-03 14:30:00,185.03,185.07,184.78,185.03,16560.0,164.6252,164.6608,164.4028,164.6252,16560.0
2021-02-03 14:40:00,185.03,185.09,184.82,184.94,20007.0,164.6252,164.6786,164.4383,164.5451,20007.0
2021-02-03 14:50:00,184.91,184.98,184.67,184.94,25174.0,164.5184,164.5807,164.3049,164.5451,25174.0
2021-02-03 15:00:00,184.95,185.09,184.8,185.06,25388.0,164.554,164.6786,164.4206,164.6519,25388.0
2021-02-03 15:10:00,185.03,185.25,184.89,185.16,30376.0,164.6252,164.8209,164.5006,164.7409,30376.0
2021-02-03 15:20:00,185.2,185.59,185.16,185.44,41624.0,164.7764,165.1234,164.7409,164.99,41624.0
2021-02-03 15:30:00,185.42,185.74,185.31,185.56,47024.0,164.9722,165.2569,164.8743,165.0967,47024.0
2021-02-03 15:40:00,185.56,185.63,185.16,185.22,48458.0,165.0967,165.159,164.7409,164.7942,48458.0
2021-02-03 15:50:00,185.21,185.28,185.0,185.06,128953.0,164.7853,164.8476,164.5985,164.6519,128953.0
2021-02-04 09:30:00,185.87,185.99,184.55,185.68,89166.0,165.3726,165.4793,164.1981,165.2035,89166.0
2021-02-04 09:40:00,185.66,186.78,185.51,186.61,22025.0,165.1857,166.1822,165.0523,166.031,22025.0
2021-02-04 09:50:00,186.61,187.39,186.28,187.25,49115.0,166.031,166.7249,165.7373,166.6004,49115.0
2021-02-04 10:00:00,187.25,187.75,187.16,187.7,36069.0,166.6004,167.0452,166.5203,167.0007,36069.0
2021-02-04 10:10:00,187.7,188.13,187.15,187.19,48496.0,167.0007,167.3833,166.5114,166.547,48496.0
2021-02-04 10:20:00,187.13,187.61,187.13,187.37,32328.0,166.4936,166.9207,166.4936,166.7071,32328.0
2021-02-04 10:30:00,187.41,187.76,187.26,187.52,26407.0,166.7427,167.0541,166.6093,166.8406,26407.0
2021-02-04 10:40:00,187.51,187.6,187.22,187.48,20364.0,166.8317,166.9118,166.5737,166.805,20364.0
2021-02-04 10:50:00,187.44,188.17,187.35,187.58,37235.0,166.7694,167.4189,166.6893,166.894,37235.0
2021-02-04 11:00:00,187.62,188.12,187.55,188.06,24938.0,166.9296,167.3744,166.8673,167.321,24938.0
2021-02-04 11:10:00,188.04,188.18,187.51,187.63,28050.0,167.3033,167.4278,166.8317,166.9385,28050.0
2021-02-04 11:20:00,187.62,187.62,187.35,187.4,19044.0,166.9296,166.9296,166.6893,166.7338,19044.0
2021-02-04 11:30:00,187.37,187.77,187.27,187.75,22557.0,166.7071,167.063,166.6182,167.0452,22557.0
2021-02-04 11:40:00,187.77,187.9,187.56,187.67,27342.0,167.063,167.1787,166.8762,166.9741,27342.0
2021-02-04 11:50:00,187.66,187.99,187.52,187.53,25758.0,166.9652,167.2588,166.8406,166.8495,25758.0
2021-02-04 12:00:00,187.56,188.02,187.47,188.02,16354.0,166.8762,167.2855,166.7961,167.2855,16354.0
2021-02-04 12:10:00,188.03,188.04,187.71,187.75,20974.0,167.2944,167.3033,167.0096,167.0452,20974.0
2021-02-04 12:20:00,187.7,187.79,187.58,187.74,14808.0,167.0007,167.0808,166.894,167.0363,14808.0
2021-02-04 12:30:00,187.71,187.83,187.49,187.69,21888.0,167.0096,167.1164,166.8139,166.9918,21888.0
2021-02-04 12:40:00,187.69,187.9,187.64,187.88,21688.0,166.9918,167.1787,166.9474,167.1609,21688.0
2021-02-04 12:50:00,187.84,187.88,187.53,187.57,14766.0,167.1253,167.1609,166.8495,166.8851,14766.0
2021-02-04 13:00:00,187.54,187.82,187.46,187.7,17171.0,166.8584,167.1075,166.7872,167.0007,17171.0
2021-02-04 13:10:00,187.72,188.03,187.6,187.96,22774.0,167.0185,167.2944,166.9118,167.2321,22774.0
2021-02-04 13:20:00,187.99,188.18,187.95,187.99,17618.0,167.2588,167.4278,167.2232,167.2588,17618.0
2021-02-04 13:30:00,188.04,188.35,188.02,188.14,21987.0,167.3033,167.5791,167.2855,167.3922,21987.0
2021-02-04 13:40:00,188.15,188.5,188.1,188.48,37247.0,167.4011,167.7125,167.3566,167.6947,37247.0
2021-02-04 13:50:00,188.44,188.74,188.38,188.6,32164.0,167.6591,167.9261,167.6058,167.8015,32164.0
2021-02-04 14:00:00,188.61,188.73,188.43,188.45,16555.0,167.8104,167.9172,167.6502,167.668,16555.0
2021-02-04 14:10:00,188.45,188.45,188.08,188.42,20318.0,167.668,167.668,167.3388,167.6413,20318.0
2021-02-04 14:20:00,188.46,188.49,188.27,188.37,20045.0,167.6769,167.7036,167.5079,167.5969,20045.0
2021-02-04 14:30:00,188.37,188.4,188.29,188.37,13092.0,167.5969,167.6236,167.5257,167.5969,13092.0
2021-02-04 14:40:00,188.36,188.37,188.11,188.12,20669.0,167.588,167.5969,167.3655,167.3744,20669.0
2021-02-04 14:50:00,188.11,188.15,187.97,188.02,18642.0,167.3655,167.4011,167.241,167.2855,18642.0
2021-02-04 15:00:00,188.02,188.17,187.9,188.17,24213.0,167.2855,167.4189,167.1787,167.4189,24213.0
2021-02-04 15:10:00,188.15,188.46,188.13,188.39,26307.0,167.4011,167.6769,167.3833,167.6147,26307.0
2021-02-04 15:20:00,188.38,188.48,188.26,188.34,27352.0,167.6058,167.6947,167.499,167.5702,27352.0
2021-02-04 15:30:00,188.32,188.38,188.07,188.11,31946.0,167.5524,167.6058,167.3299,167.3655,31946.0
2021-02-04 15:40:00,188.12,188.22,187.98,188.02,41360.0,167.3744,167.4634,167.2499,167.2855,41360.0
2021-02-04 15:50:00,188.03,188.73,187.98,188.6,122753.0,167.2944,167.9172,167.2499,167.8015,122753.0
2021-02-05 09:30:00,189.49,190.33,188.86,189.19,116311.0,168.5933,169.3407,168.0328,168.3264,116311.0
2021-02-05 09:40:00,189.31,189.39,188.21,188.94,54443.0,168.4332,168.5044,167.4545,168.104,54443.0
2021-02-05 09:50:00,188.98,189.75,188.98,189.37,42212.0,168.1396,168.8247,168.1396,168.4866,42212.0
2021-02-05 10:00:00,189.43,190.19,189.27,189.58,56730.0,168.54,169.2162,168.3976,168.6734,56730.0
2021-02-05 10:10:00,189.65,189.73,188.96,189.57,39844.0,168.7357,168.8069,168.1218,168.6645,39844.0
2021-02-05 10:20:00,189.57,189.81,188.62,188.62,38748.0,168.6645,168.8781,167.8193,167.8193,38748.0
2021-02-05 10:30:00,188.65,188.97,188.59,188.74,40439.0,167.846,168.1307,167.7926,167.9261,40439.0
2021-02-05 10:40:00,188.71,189.3,188.66,189.28,38610.0,167.8994,168.4243,167.8549,168.4065,38610.0
2021-02-05 10:50:00,189.28,189.38,188.89,188.92,43020.0,168.4065,168.4955,168.0595,168.0862,43020.0
2021-02-05 11:00:00,188.94,188.95,188.5,188.5,26723.0,168.104,168.1129,167.7125,167.7125,26723.0
2021-02-05 11:10:00,188.44,188.5,187.89,187.98,31456.0,167.6591,167.7125,167.1698,167.2499,31456.0
2021-02-05 11:20:00,188.03,188.44,187.99,188.44,14714.0,167.2944,167.6591,167.2588,167.6591,14714.0
2021-02-05 11:30:00,188.43,188.81,188.3,188.72,20929.0,167.6502,167.9883,167.5346,167.9083,20929.0
2021-02-05 11:40:00,188.72,189.24,188.71,189.02,26740.0,167.9083,168.3709,167.8994,168.1752,26740.0
2021-02-05 11:50:00,189.0,189.04,188.78,188.83,16826.0,168.1574,168.193,167.9616,168.0061,16826.0
2021-02-05 12:00:00,188.78,189.06,188.72,188.97,20445.0,167.9616,168.2108,167.9083,168.1307,20445.0
2021-02-05 12:10:00,188.94,189.15,188.88,189.13,11969.0,168.104,168.2908,168.0506,168.273,11969.0
2021-02-05 12:20:00,189.12,189.12,188.69,188.93,13183.0,168.2642,168.2642,167.8816,168.0951,13183.0
2021-02-05 12:30:00,188.95,189.51,188.95,189.49,20726.0,168.1129,168.6111,168.1129,168.5933,20726.0
2021-02-05 12:40:00,189.48,189.65,189.18,189.22,15956.0,168.5845,168.7357,168.3175,168.3531,15956.0
2021-02-05 12:50:00,189.27,189.48,189.12,189.41,51570.0,168.3976,168.5845,168.2642,168.5222,51570.0
2021-02-05 13:00:00,189.39,189.57,189.2,189.27,21409.0,168.5044,168.6645,168.3353,168.3976,21409.0
2021-02-05 13:10:00,189.29,189.85,189.2,189.83,27470.0,168.4154,168.9136,168.3353,168.8959,27470.0
2021-02-05 13:20:00,189.8,189.82,189.27,189.67,23500.0,168.8692,168.887,168.3976,168.7535,23500.0
2021-02-05 13:30:00,189.65,189.84,189.44,189.8,19507.0,168.7357,168.9048,168.5489,168.8692,19507.0
2021-02-05 13:40:00,189.82,189.95,189.76,189.84,17065.0,168.887,169.0026,168.8336,168.9048,17065.0
2021-02-05 13:50:00,189.81,189.86,189.63,189.82,18731.0,168.8781,168.9225,168.7179,168.887,18731.0
2021-02-05 14:00:00,189.83,189.83,189.56,189.61,15812.0,168.8959,168.8959,168.6556,168.7001,15812.0
2021-02-05 14:10:00,189.61,189.71,189.47,189.47,14185.0,168.7001,168.7891,168.5756,168.5756,14185.0
2021-02-05 14:20:00,189.47,189.5,189.24,189.29,16881.0,168.5756,168.6022,168.3709,168.4154,16881.0
2021-02-05 14:30:00,189.31,189.39,188.93,188.96,25596.0,168.4332,168.5044,168.0951,168.1218,25596.0
2021-02-05 14:40:00,188.96,188.99,188.32,188.35,36908.0,168.1218,168.1485,167.5524,167.5791,36908.0
2021-02-05 14:50:00,188.32,188.5,188.25,188.32,22425.0,167.5524,167.7125,167.4901,167.5524,22425.0
2021-02-05 15:00:00,188.33,188.67,188.25,188.59,20637.0,167.5613,167.8638,167.4901,167.7926,20637.0
2021-02-05 15:10:00,188.61,188.79,188.58,188.7,26127.0,167.8104,167.9705,167.7837,167.8905,26127.0
2021-02-05 15:20:00,188.73,188.93,188.61,188.78,25207.0,167.9172,168.0951,167.8104,167.9616,25207.0
2021-02-05 15:30:00,188.75,188.76,188.37,188.55,23782.0,167.935,167.9439,167.5969,167.757,23782.0
2021-02-05 15:40:00,188.56,188.94,188.54,188.84,26678.0,167.7659,168.104,167.7481,168.015,26678.0
2021-02-05 15:50:00,188.78,188.96,188.55,188.86,101661.0,167.9616,168.1218,167.757,168.0328,101661.0
2021-02-08 09:30:00,192.34,192.64,191.0,191.75,157764.0,171.1291,171.396,169.9368,170.6041,157764.0
2021-02-08 09:40:00,191.75,191.75,190.49,191.5,72523.0,170.6041,170.6041,169.4831,170.3817,72523.0
2021-02-08 09:50:00,191.66,193.6,191.35,193.36,240876.0,170.524,172.2501,170.2482,172.0366,240876.0
2021-02-08 10:00:00,193.27,193.85,192.04,192.16,157360.0,171.9565,172.4725,170.8621,170.9689,157360.0
2021-02-08 10:10:00,192.2,192.44,191.48,191.74,79337.0,171.0045,171.218,170.3639,170.5952,79337.0
2021-02-08 10:20:00,191.73,192.05,191.64,191.73,51832.0,170.5863,170.871,170.5062,170.5863,51832.0
2021-02-08 10:30:00,191.72,192.72,191.71,192.66,60033.0,170.5774,171.4671,170.5685,171.4138,60033.0
2021-02-08 10:40:00,192.64,193.0,192.14,193.0,44589.0,171.396,171.7163,170.9511,171.7163,44589.0
2021-02-08 10:50:00,193.07,193.09,192.28,192.99,42701.0,171.7786,171.7963,171.0757,171.7074,42701.0
2021-02-08 11:00:00,193.11,193.2,192.63,192.82,27334.0,171.8141,171.8942,171.3871,171.5561,27334.0
2021-02-08 11:10:00,192.89,193.41,192.81,193.38,33950.0,171.6184,172.0811,171.5472,172.0544,33950.0
2021-02-08 11:20:00,193.29,193.66,193.18,193.66,32158.0,171.9743,172.3035,171.8764,172.3035,32158.0
2021-02-08 11:30:00,193.65,193.69,192.52,192.63,41011.0,172.2946,172.3302,171.2892,171.3871,41011.0
2021-02-08 11:40:00,192.67,192.97,192.52,192.94,26304.0,171.4227,171.6896,171.2892,171.6629,26304.0
2021-02-08 11:50:00,192.98,193.33,192.96,193.07,20076.0,171.6985,172.0099,171.6807,171.7786,20076.0
2021-02-08 12:00:00,193.07,193.15,192.52,192.52,21029.0,171.7786,171.8497,171.2892,171.2892,21029.0
2021-02-08 12:10:00,192.59,193.6,192.55,193.5,28449.0,171.3515,172.2501,171.3159,172.1611,28449.0
2021-02-08 12:20:00,193.45,193.45,193.15,193.21,20765.0,172.1166,172.1166,171.8497,171.9031,20765.0
2021-02-08 12:30:00,193.19,193.4,193.08,193.25,28514.0,171.8853,172.0722,171.7874,171.9387,28514.0
2021-02-08 12:40:00,193.26,193.43,193.16,193.42,20356.0,171.9476,172.0989,171.8586,172.09,20356.0
2021-02-08 12:50:00,193.44,193.91,193.42,193.89,57653.0,172.1077,172.5259,172.09,172.5081,57653.0
2021-02-08 13:00:00,193.89,194.34,193.82,194.32,53800.0,172.5081,172.9085,172.4458,172.8907,53800.0
2021-02-08 13:10:00,194.3,194.48,193.77,193.84,28840.0,172.8729,173.0331,172.4014,172.4636,28840.0
2021-02-08 13:20:00,193.81,193.88,193.19,193.21,14925.0,172.4369,172.4992,171.8853,171.9031,14925.0
2021-02-08 13:30:00,193.26,193.52,193.19,193.48,16761.0,171.9476,172.1789,171.8853,172.1433,16761.0
2021-02-08 13:40:00,193.49,193.49,193.21,193.29,11305.0,172.1522,172.1522,171.9031,171.9743,11305.0
2021-02-08 13:50:00,193.23,193.29,192.94,192.98,22107.0,171.9209,171.9743,171.6629,171.6985,22107.0
2021-02-08 14:00:00,192.99,193.54,192.99,193.39,19247.0,171.7074,172.1967,171.7074,172.0633,19247.0
2021-02-08 14:10:00,193.4,193.57,193.22,193.26,20598.0,172.0722,172.2234,171.912,171.9476,20598.0
2021-02-08 14:20:00,193.22,193.22,192.91,192.96,15973.0,171.912,171.912,171.6362,171.6807,15973.0
2021-02-08 14:30:00,192.9,193.13,192.85,192.93,17125.0,171.6273,171.8319,171.5828,171.654,17125.0
2021-02-08 14:40:00,192.92,193.64,192.87,193.64,60771.0,171.6451,172.2857,171.6006,172.2857,60771.0
2021-02-08 14:50:00,193.59,193.64,193.35,193.61,27238.0,172.2412,172.2857,172.0277,172.259,27238.0
2021-02-08 15:00:00,193.6,193.83,193.52,193.59,29002.0,172.2501,172.4547,172.1789,172.2412,29002.0
2021-02-08 15:10:00,193.54,193.74,193.41,193.48,24954.0,172.1967,172.3747,172.0811,172.1433,24954.0
2021-02-08 15:20:00,193.49,193.64,193.47,193.5,19951.0,172.1522,172.2857,172.1344,172.1611,19951.0
2021-02-08 15:30:00,193.5,193.77,193.45,193.58,38378.0,172.1611,172.4014,172.1166,172.2323,38378.0
2021-02-08 15:40:00,193.58,193.9,193.54,193.59,44516.0,172.2323,172.517,172.1967,172.2412,44516.0
2021-02-08 15:50:00,193.56,194.0,193.54,193.96,167539.0,172.2145,172.606,172.1967,172.5704,167539.0
2021-02-09 09:30:00,194.13,195.34,194.11,195.06,127632.0,172.7217,173.7982,172.7039,173.5491,127632.0
2021-02-09 09:40:00,194.95,195.74,194.78,195.41,64720.0,173.4512,174.1541,173.3,173.8605,64720.0
2021-02-09 09:50:00,195.42,195.49,194.98,195.23,45566.0,173.8694,173.9317,173.4779,173.7004,45566.0
2021-02-09 10:00:00,195.2,196.16,194.96,196.09,87161.0,173.6737,174.5278,173.4601,174.4655,87161.0
2021-02-09 10:10:00,196.12,196.25,195.87,196.15,47103.0,174.4922,174.6079,174.2698,174.5189,47103.0
2021-02-09 10:20:00,196.17,196.17,195.37,195.54,47999.0,174.5367,174.5367,173.8249,173.9762,47999.0
2021-02-09 10:30:00,195.63,195.78,194.81,195.02,36107.0,174.0562,174.1897,173.3267,173.5135,36107.0
2021-02-09 10:40:00,195.05,195.29,194.84,194.91,29427.0,173.5402,173.7537,173.3534,173.4156,29427.0
2021-02-09 10:50:00,194.92,195.6,194.51,195.51,38561.0,173.4245,174.0295,173.0598,173.9495,38561.0
2021-02-09 11:00:00,195.41,195.47,195.08,195.21,40413.0,173.8605,173.9139,173.5669,173.6826,40413.0
2021-02-09 11:10:00,195.17,195.41,194.71,194.73,52693.0,173.647,173.8605,173.2377,173.2555,52693.0
2021-02-09 11:20:00,194.66,194.91,194.39,194.6,39407.0,173.1932,173.4156,172.953,173.1398,39407.0
2021-02-09 11:30:00,194.58,195.08,194.54,195.04,20258.0,173.122,173.5669,173.0864,173.5313,20258.0
2021-02-09 11:40:00,195.05,195.51,195.04,195.31,24597.0,173.5402,173.9495,173.5313,173.7715,24597.0
2021-02-09 11:50:00,195.37,195.68,195.3,195.44,19423.0,173.8249,174.1007,173.7626,173.8872,19423.0
2021-02-09 12:00:00,195.41,195.65,195.39,195.63,17565.0,173.8605,174.074,173.8427,174.0562,17565.0
2021-02-09 12:10:00,195.7,195.92,195.68,195.83,19942.0,174.1185,174.3143,174.1007,174.2342,19942.0
2021-02-09 12:20:00,195.84,195.96,195.75,195.84,17935.0,174.2431,174.3498,174.163,174.2431,17935.0
2021-02-09 12:30:00,195.8,195.94,195.6,195.9,18940.0,174.2075,174.3321,174.0295,174.2965,18940.0
2021-02-09 12:40:00,195.92,196.18,195.87,196.04,23040.0,174.3143,174.5456,174.2698,174.421,23040.0
2021-02-09 12:50:00,196.04,196.15,195.89,195.96,20118.0,174.421,174.5189,174.2876,174.3498,20118.0
2021-02-09 13:00:00,195.95,196.05,195.57,195.73,23000.0,174.3409,174.4299,174.0029,174.1452,23000.0
2021-02-09 13:10:00,195.74,195.77,195.5,195.62,15937.0,174.1541,174.1808,173.9406,174.0473,15937.0
2021-02-09 13:20:00,195.64,195.66,195.33,195.36,17177.0,174.0651,174.0829,173.7893,173.816,17177.0
2021-02-09 13:30:00,195.31,195.41,195.09,195.14,21894.0,173.7715,173.8605,173.5758,173.6203,21894.0
2021-02-09 13:40:00,195.11,195.14,194.88,194.98,29037.0,173.5936,173.6203,173.3889,173.4779,29037.0
2021-02-09 13:50:00,194.97,195.22,194.92,194.99,20203.0,173.469,173.6915,173.4245,173.4868,20203.0
2021-02-09 14:00:00,194.97,195.19,194.9,194.98,28089.0,173.469,173.6648,173.4067,173.4779,28089.0
2021-02-09 14:10:00,194.95,194.96,194.56,194.62,21661.0,173.4512,173.4601,173.1042,173.1576,21661.0
2021-02-09 14:20:00,194.65,194.68,194.27,194.45,26259.0,173.1843,173.211,172.8462,173.0064,26259.0
2021-02-09 14:30:00,194.51,194.67,194.34,194.38,19907.0,173.0598,173.2021,172.9085,172.9441,19907.0
2021-02-09 14:40:00,194.38,194.66,194.38,194.62,28954.0,172.9441,173.1932,172.9441,173.1576,28954.0
2021-02-09 14:50:00,194.63,194.63,194.24,194.34,25924.0,173.1665,173.1665,172.8195,172.9085,25924.0
2021-02-09 15:00:00,194.33,194.51,194.23,194.4,28552.0,172.8996,173.0598,172.8106,172.9619,28552.0
2021-02-09 15:10:00,194.39,194.62,194.35,194.49,31637.0,172.953,173.1576,172.9174,173.042,31637.0
2021-02-09 15:20:00,194.48,194.48,194.32,194.33,28025.0,173.0331,173.0331,172.8907,172.8996,28025.0
2021-02-09 15:30:00,194.32,194.62,194.13,194.61,31593.0,172.8907,173.1576,172.7217,173.1487,31593.0
2021-02-09 15:40:00,194.6,194.74,194.23,194.24,57178.0,173.1398,173.2644,172.8106,172.8195,57178.0
2021-02-09 15:50:00,194.22,194.4,193.89,194.3,126029.0,172.8017,172.9619,172.5081,172.8729,126029.0
2021-02-10 09:30:00,193.89,194.45,193.5,194.06,63732.0,172.5081,173.0064,172.1611,172.6594,63732.0
2021-02-10 09:40:00,194.05,194.18,192.77,192.92,41391.0,172.6505,172.7661,171.5116,171.6451,41391.0
2021-02-10 09:50:00,192.76,192.87,192.01,192.41,59446.0,171.5027,171.6006,170.8354,171.1913,59446.0
2021-02-10 10:00:00,192.46,192.46,191.55,191.91,83432.0,171.2358,171.2358,170.4262,170.7465,83432.0
2021-02-10 10:10:00,191.8,191.91,191.11,191.23,68635.0,170.6486,170.7465,170.0347,170.1415,68635.0
2021-02-10 10:20:00,191.19,191.39,190.12,190.89,72124.0,170.1059,170.2838,169.1539,169.839,72124.0
2021-02-10 10:30:00,190.99,191.27,190.56,190.7,29059.0,169.9279,170.1771,169.5454,169.6699,29059.0
2021-02-10 10:40:00,190.83,191.0,190.24,190.44,53026.0,169.7856,169.9368,169.2606,169.4386,53026.0
2021-02-10 10:50:00,190.5,191.23,190.45,191.23,44170.0,169.492,170.1415,169.4475,170.1415,44170.0
2021-02-10 11:00:00,191.23,192.1,191.1,192.09,36842.0,170.1415,170.9155,170.0258,170.9066,36842.0
2021-02-10 11:10:00,192.16,192.68,192.11,192.35,54952.0,170.9689,171.4316,170.9244,171.138,54952.0
2021-02-10 11:20:00,192.36,192.69,192.21,192.36,31038.0,171.1468,171.4405,171.0134,171.1468,31038.0
2021-02-10 11:30:00,192.36,192.82,192.35,192.6,104292.0,171.1468,171.5561,171.138,171.3604,104292.0
2021-02-10 11:40:00,192.67,192.85,192.42,192.51,23660.0,171.4227,171.5828,171.2002,171.2803,23660.0
2021-02-10 11:50:00,192.48,193.12,192.43,193.0,22894.0,171.2536,171.823,171.2091,171.7163,22894.0
2021-02-10 12:00:00,193.03,193.04,192.16,192.26,27040.0,171.743,171.7519,170.9689,171.0579,27040.0
2021-02-10 12:10:00,192.26,192.47,192.11,192.43,12869.0,171.0579,171.2447,170.9244,171.2091,12869.0
2021-02-10 12:20:00,192.45,192.67,192.09,192.51,19290.0,171.2269,171.4227,170.9066,171.2803,19290.0
2021-02-10 12:30:00,192.51,192.61,192.38,192.48,15177.0,171.2803,171.3693,171.1646,171.2536,15177.0
2021-02-10 12:40:00,192.41,192.91,192.41,192.83,13163.0,171.1913,171.6362,171.1913,171.565,13163.0
2021-02-10 12:50:00,192.83,192.94,192.68,192.72,10899.0,171.565,171.6629,171.4316,171.4671,10899.0
2021-02-10 13:00:00,192.66,192.8,192.55,192.62,16035.0,171.4138,171.5383,171.3159,171.3782,16035.0
2021-02-10 13:10:00,192.69,192.8,192.63,192.69,10309.0,171.4405,171.5383,171.3871,171.4405,10309.0
2021-02-10 13:20:00,192.71,192.85,192.62,192.8,12771.0,171.4583,171.5828,171.3782,171.5383,12771.0
2021-02-10 13:30:00,192.77,193.23,192.71,192.82,17762.0,171.5116,171.9209,171.4583,171.5561,17762.0
2021-02-10 13:40:00,192.79,192.9,192.69,192.72,9814.0,171.5294,171.6273,171.4405,171.4671,9814.0
2021-02-10 13:50:00,192.68,192.99,192.67,192.99,20754.0,171.4316,171.7074,171.4227,171.7074,20754.0
2021-02-10 14:00:00,192.99,193.16,192.8,192.8,21669.0,171.7074,171.8586,171.5383,171.5383,21669.0
2021-02-10 14:10:00,192.77,192.87,192.56,192.68,14731.0,171.5116,171.6006,171.3248,171.4316,14731.0
2021-02-10 14:20:00,192.7,192.9,192.59,192.86,18516.0,171.4494,171.6273,171.3515,171.5917,18516.0
2021-02-10 14:30:00,192.84,193.0,192.48,192.48,19064.0,171.5739,171.7163,171.2536,171.2536,19064.0
2021-02-10 14:40:00,192.49,192.55,192.33,192.42,28786.0,171.2625,171.3159,171.1202,171.2002,28786.0
2021-02-10 14:50:00,192.46,192.49,192.28,192.33,24864.0,171.2358,171.2625,171.0757,171.1202,24864.0
2021-02-10 15:00:00,192.42,192.7,192.27,192.29,23101.0,171.2002,171.4494,171.0668,171.0846,23101.0
2021-02-10 15:10:00,192.34,192.53,192.27,192.42,22322.0,171.1291,171.2981,171.0668,171.2002,22322.0
2021-02-10 15:20:00,192.42,192.8,192.35,192.42,28820.0,171.2002,171.5383,171.138,171.2002,28820.0
2021-02-10 15:30:00,192.44,192.75,192.2,192.21,30545.0,171.218,171.4938,171.0045,171.0134,30545.0
2021-02-10 15:40:00,192.25,192.45,192.19,192.34,34591.0,171.049,171.2269,170.9956,171.1291,34591.0
2021-02-10 15:50:00,192.31,192.53,192.08,192.39,115907.0,171.1024,171.2981,170.8977,171.1735,115907.0
2021-02-11 09:30:00,192.04,193.13,191.31,193.03,92969.0,170.8621,171.8319,170.2126,171.743,92969.0
2021-02-11 09:40:00,193.02,193.17,192.22,192.7,37107.0,171.7341,171.8675,171.0223,171.4494,37107.0
2021-02-11 09:50:00,192.75,192.89,192.23,192.72,36131.0,171.4938,171.6184,171.0312,171.4671,36131.0
2021-02-11 10:00:00,192.72,193.01,192.39,192.39,26376.0,171.4671,171.7252,171.1735,171.1735,26376.0
2021-02-11 10:10:00,192.4,192.73,192.39,192.48,29791.0,171.1824,171.476,171.1735,171.2536,29791.0
2021-02-11 10:20:00,192.48,192.7,192.15,192.24,24967.0,171.2536,171.4494,170.96,171.0401,24967.0
2021-02-11 10:30:00,192.25,192.67,192.1,192.47,26539.0,171.049,171.4227,170.9155,171.2447,26539.0
2021-02-11 10:40:00,192.47,192.68,192.43,192.5,27132.0,171.2447,171.4316,171.2091,171.2714,27132.0
2021-02-11 10:50:00,192.54,192.58,191.83,191.94,29939.0,171.307,171.3426,170.6753,170.7732,29939.0
2021-02-11 11:00:00,191.92,192.39,191.91,192.28,10725.0,170.7554,171.1735,170.7465,171.0757,10725.0
2021-02-11 11:10:00,192.22,192.31,192.04,192.08,19153.0,171.0223,171.1024,170.8621,170.8977,19153.0
2021-02-11 11:20:00,192.08,192.24,191.95,192.05,15843.0,170.8977,171.0401,170.7821,170.871,15843.0
2021-02-11 11:30:00,192.04,192.15,191.96,192.02,17945.0,170.8621,170.96,170.791,170.8443,17945.0
2021-02-11 11:40:00,192.04,192.08,191.9,191.99,16378.0,170.8621,170.8977,170.7376,170.8177,16378.0
2021-02-11 11:50:00,191.96,192.18,191.94,192.08,10332.0,170.791,170.9867,170.7732,170.8977,10332.0
2021-02-11 12:00:00,192.12,192.28,192.06,192.13,14829.0,170.9333,171.0757,170.8799,170.9422,14829.0
2021-02-11 12:10:00,192.09,192.24,191.9,191.91,16857.0,170.9066,171.0401,170.7376,170.7465,16857.0
2021-02-11 12:20:00,191.95,192.17,191.73,191.78,22438.0,170.7821,170.9778,170.5863,170.6308,22438.0
2021-02-11 12:30:00,191.83,191.84,191.55,191.68,29199.0,170.6753,170.6842,170.4262,170.5418,29199.0
2021-02-11 12:40:00,191.68,191.68,190.78,191.0,43522.0,170.5418,170.5418,169.7411,169.9368,43522.0
2021-02-11 12:50:00,191.02,191.3,190.79,191.27,34366.0,169.9546,170.2037,169.75,170.1771,34366.0
2021-02-11 13:00:00,191.32,191.32,190.76,190.86,29419.0,170.2215,170.2215,169.7233,169.8123,29419.0
2021-02-11 13:10:00,190.88,191.17,190.82,191.06,12913.0,169.8301,170.0881,169.7767,169.9902,12913.0
2021-02-11 13:20:00,191.13,191.29,191.0,191.06,10653.0,170.0525,170.1948,169.9368,169.9902,10653.0
2021-02-11 13:30:00,191.01,191.07,190.75,191.03,53446.0,169.9457,169.9991,169.7144,169.9635,53446.0
2021-02-11 13:40:00,191.0,191.06,190.6,191.03,50671.0,169.9368,169.9902,169.5809,169.9635,50671.0
2021-02-11 13:50:00,191.06,191.2,190.96,191.09,20098.0,169.9902,170.1148,169.9012,170.0169,20098.0
2021-02-11 14:00:00,191.11,191.12,190.77,190.89,13979.0,170.0347,170.0436,169.7322,169.839,13979.0
2021-02-11 14:10:00,190.85,190.96,190.77,190.85,13121.0,169.8034,169.9012,169.7322,169.8034,13121.0
2021-02-11 14:20:00,190.87,191.0,190.74,190.97,10140.0,169.8212,169.9368,169.7055,169.9101,10140.0
2021-02-11 14:30:00,190.91,190.97,190.81,190.83,10434.0,169.8568,169.9101,169.7678,169.7856,10434.0
2021-02-11 14:40:00,190.81,191.16,190.73,191.1,12816.0,169.7678,170.0792,169.6966,170.0258,12816.0
2021-02-11 14:50:00,191.11,191.12,190.91,190.91,15499.0,170.0347,170.0436,169.8568,169.8568,15499.0
2021-02-11 15:00:00,190.89,190.93,190.76,190.91,15205.0,169.839,169.8745,169.7233,169.8568,15205.0
2021-02-11 15:10:00,190.94,191.05,190.75,190.84,24436.0,169.8834,169.9813,169.7144,169.7945,24436.0
2021-02-11 15:20:00,190.86,191.07,190.73,190.74,22645.0,169.8123,169.9991,169.6966,169.7055,22645.0
2021-02-11 15:30:00,190.76,190.88,190.72,190.77,63993.0,169.7233,169.8301,169.6877,169.7322,63993.0
2021-02-11 15:40:00,190.78,191.08,190.74,190.83,43113.0,169.7411,170.008,169.7055,169.7856,43113.0
2021-02-11 15:50:00,190.9,190.9,190.34,190.49,154394.0,169.8479,169.8479,169.3496,169.4831,154394.0
2021-02-12 09:30:00,191.05,191.59,190.84,191.2,58884.0,169.9813,170.4618,169.7945,170.1148,58884.0
2021-02-12 09:40:00,191.3,191.55,191.0,191.55,32951.0,170.2037,170.4262,169.9368,170.4262,32951.0
2021-02-12 09:50:00,191.54,191.77,191.4,191.63,22735.0,170.4173,170.6219,170.2927,170.4974,22735.0
2021-02-12 10:00:00,191.64,191.87,191.23,191.29,23218.0,170.5062,170.7109,170.1415,170.1948,23218.0
2021-02-12 10:10:00,191.23,191.58,191.04,191.27,31378.0,170.1415,170.4529,169.9724,170.1771,31378.0
2021-02-12 10:20:00,191.24,191.26,190.72,191.02,24619.0,170.1504,170.1682,169.6877,169.9546,24619.0
2021-02-12 10:30:00,191.01,191.39,190.88,191.36,30154.0,169.9457,170.2838,169.8301,170.2571,30154.0
2021-02-12 10:40:00,191.38,191.77,191.15,191.26,34338.0,170.2749,170.6219,170.0703,170.1682,34338.0
2021-02-12 10:50:00,191.29,191.41,190.93,191.41,26969.0,170.1948,170.3016,169.8745,170.3016,26969.0
2021-02-12 11:00:00,191.38,191.54,190.93,191.08,26656.0,170.2749,170.4173,169.8745,170.008,26656.0
2021-02-12 11:10:00,191.06,191.1,190.88,191.0,21721.0,169.9902,170.0258,169.8301,169.9368,21721.0
2021-02-12 11:20:00,191.03,191.1,190.88,190.99,36003.0,169.9635,170.0258,169.8301,169.9279,36003.0
2021-02-12 11:30:00,191.01,191.21,190.79,191.21,21427.0,169.9457,170.1237,169.75,170.1237,21427.0
2021-02-12 11:40:00,191.21,191.39,191.19,191.39,14116.0,170.1237,170.2838,170.1059,170.2838,14116.0
2021-02-12 11:50:00,191.42,191.55,191.32,191.39,16032.0,170.3105,170.4262,170.2215,170.2838,16032.0
2021-02-12 12:00:00,191.4,191.5,191.15,191.22,20493.0,170.2927,170.3817,170.0703,170.1326,20493.0
2021-02-12 12:10:00,191.16,191.16,190.83,190.92,19504.0,170.0792,170.0792,169.7856,169.8657,19504.0
2021-02-12 12:20:00,190.92,191.0,190.55,190.7,24778.0,169.8657,169.9368,169.5365,169.6699,24778.0
2021-02-12 12:30:00,190.66,191.05,190.6,190.98,27676.0,169.6343,169.9813,169.5809,169.919,27676.0
2021-02-12 12:40:00,191.02,191.07,190.89,190.92,21437.0,169.9546,169.9991,169.839,169.8657,21437.0
2021-02-12 12:50:00,190.91,190.93,190.46,190.47,16090.0,169.8568,169.8745,169.4564,169.4653,16090.0
2021-02-12 13:00:00,190.52,190.58,190.43,190.53,17394.0,169.5098,169.5631,169.4297,169.5187,17394.0
2021-02-12 13:10:00,190.54,190.82,190.47,190.64,14939.0,169.5276,169.7767,169.4653,169.6165,14939.0
2021-02-12 13:20:00,190.59,190.74,190.49,190.55,22050.0,169.572,169.7055,169.4831,169.5365,22050.0
2021-02-12 13:30:00,190.58,190.64,190.42,190.46,18374.0,169.5631,169.6165,169.4208,169.4564,18374.0
2021-02-12 13:40:00,190.45,190.48,190.2,190.31,21997.0,169.4475,169.4742,169.2251,169.3229,21997.0
2021-02-12 13:50:00,190.31,190.54,190.25,190.38,30228.0,169.3229,169.5276,169.2695,169.3852,30228.0
2021-02-12 14:00:00,190.34,190.9,190.21,190.88,34910.0,169.3496,169.8479,169.2339,169.8301,34910.0
2021-02-12 14:10:00,190.85,190.94,190.68,190.82,19413.0,169.8034,169.8834,169.6521,169.7767,19413.0
2021-02-12 14:20:00,190.8,191.06,190.68,190.76,14380.0,169.7589,169.9902,169.6521,169.7233,14380.0
2021-02-12 14:30:00,190.78,191.05,190.78,191.02,15506.0,169.7411,169.9813,169.7411,169.9546,15506.0
2021-02-12 14:40:00,191.0,191.05,190.79,191.05,16988.0,169.9368,169.9813,169.75,169.9813,16988.0
2021-02-12 14:50:00,191.02,191.04,190.84,190.85,16434.0,169.9546,169.9724,169.7945,169.8034,16434.0
2021-02-12 15:00:00,190.86,190.99,190.7,190.88,17572.0,169.8123,169.9279,169.6699,169.8301,17572.0
2021-02-12 15:10:00,190.8,190.92,190.8,190.87,11253.0,169.7589,169.8657,169.7589,169.8212,11253.0
2021-02-12 15:20:00,190.87,190.87,190.59,190.63,15391.0,169.8212,169.8212,169.572,169.6076,15391.0
2021-02-12 15:30:00,190.63,190.97,190.61,190.85,42407.0,169.6076,169.9101,169.5898,169.8034,42407.0
2021-02-12 15:40:00,190.84,191.04,190.75,191.04,31464.0,169.7945,169.9724,169.7144,169.9724,31464.0
2021-02-12 15:50:00,190.98,191.48,190.98,191.44,102282.0,169.919,170.3639,169.919,170.3283,102282.0
2021-02-16 09:30:00,191.14,192.18,191.1,191.24,88834.0,170.6681,171.5968,170.6324,170.7574,88834.0
2021-02-16 09:40:00,191.2,192.28,191.16,192.14,44599.0,170.7217,171.686,170.686,171.561,44599.0
2021-02-16 09:50:00,192.13,192.4,191.94,192.16,30780.0,171.5521,171.7932,171.3825,171.5789,30780.0
2021-02-16 10:00:00,192.15,192.58,191.95,192.1,34421.0,171.57,171.9539,171.3914,171.5253,34421.0
2021-02-16 10:10:00,192.23,192.54,192.0,192.29,45011.0,171.6414,171.9182,171.436,171.695,45011.0
2021-02-16 10:20:00,192.31,192.32,191.17,191.28,54550.0,171.7128,171.7218,170.6949,170.7932,54550.0
2021-02-16 10:30:00,191.28,192.07,191.01,192.01,58032.0,170.7932,171.4985,170.5521,171.445,58032.0
2021-02-16 10:40:00,192.05,192.24,191.42,191.54,22464.0,171.4807,171.6503,170.9182,171.0253,22464.0
2021-02-16 10:50:00,191.48,191.74,191.16,191.25,24674.0,170.9717,171.2039,170.686,170.7664,24674.0
2021-02-16 11:00:00,191.29,191.55,191.16,191.29,25844.0,170.8021,171.0342,170.686,170.8021,25844.0
2021-02-16 11:10:00,191.29,191.5,191.27,191.36,19764.0,170.8021,170.9896,170.7842,170.8646,19764.0
2021-02-16 11:20:00,191.36,191.38,190.96,191.08,23124.0,170.8646,170.8824,170.5074,170.6146,23124.0
2021-02-16 11:30:00,191.03,191.32,190.81,191.28,15188.0,170.5699,170.8289,170.3735,170.7932,15188.0
2021-02-16 11:40:00,191.28,191.34,190.48,190.48,16394.0,170.7932,170.8467,170.0788,170.0788,16394.0
2021-02-16 11:50:00,190.49,190.83,190.44,190.5,17986.0,170.0878,170.3913,170.0431,170.0967,17986.0
2021-02-16 12:00:00,190.45,190.8,190.15,190.21,23992.0,170.052,170.3646,169.7842,169.8378,23992.0
2021-02-16 12:10:00,190.2,190.83,190.18,190.7,12591.0,169.8288,170.3913,169.811,170.2753,12591.0
2021-02-16 12:20:00,190.72,191.17,190.71,191.03,16370.0,170.2931,170.6949,170.2842,170.5699,16370.0
2021-02-16 12:30:00,191.12,191.28,190.79,190.95,35080.0,170.6503,170.7932,170.3556,170.4985,35080.0
2021-02-16 12:40:00,190.9,191.03,190.81,190.98,13803.0,170.4539,170.5699,170.3735,170.5253,13803.0
2021-02-16 12:50:00,190.99,191.04,190.85,191.0,20476.0,170.5342,170.5789,170.4092,170.5431,20476.0
2021-02-16 13:00:00,190.97,191.1,190.86,191.0,16832.0,170.5164,170.6324,170.4181,170.5431,16832.0
2021-02-16 13:10:00,190.96,191.25,190.89,191.2,33715.0,170.5074,170.7664,170.4449,170.7217,33715.0
2021-02-16 13:20:00,191.2,191.73,191.07,191.61,35822.0,170.7217,171.195,170.6056,171.0878,35822.0
2021-02-16 13:30:00,191.53,191.8,191.49,191.59,15085.0,171.0164,171.2575,170.9807,171.0699,15085.0
2021-02-16 13:40:00,191.49,191.64,191.31,191.42,20777.0,170.9807,171.1146,170.8199,170.9182,20777.0
2021-02-16 13:50:00,191.45,191.52,191.34,191.45,13089.0,170.9449,171.0074,170.8467,170.9449,13089.0
2021-02-16 14:00:00,191.5,191.67,191.46,191.5,18788.0,170.9896,171.1414,170.9539,170.9896,18788.0
2021-02-16 14:10:00,191.46,191.53,191.32,191.37,11912.0,170.9539,171.0164,170.8289,170.8735,11912.0
2021-02-16 14:20:00,191.41,191.48,191.24,191.48,18854.0,170.9092,170.9717,170.7574,170.9717,18854.0
2021-02-16 14:30:00,191.44,191.44,191.1,191.15,16198.0,170.936,170.936,170.6324,170.6771,16198.0
2021-02-16 14:40:00,191.13,191.28,190.96,191.19,12243.0,170.6592,170.7932,170.5074,170.7128,12243.0
2021-02-16 14:50:00,191.16,191.24,191.0,191.16,19730.0,170.686,170.7574,170.5431,170.686,19730.0
2021-02-16 15:00:00,191.13,191.28,190.96,191.19,14175.0,170.6592,170.7932,170.5074,170.7128,14175.0
2021-02-16 15:10:00,191.22,191.25,190.77,190.83,15052.0,170.7396,170.7664,170.3378,170.3913,15052.0
2021-02-16 15:20:00,190.81,190.97,190.76,190.81,16279.0,170.3735,170.5164,170.3288,170.3735,16279.0
2021-02-16 15:30:00,190.78,191.13,190.66,190.79,20092.0,170.3467,170.6592,170.2396,170.3556,20092.0
2021-02-16 15:40:00,190.85,190.99,190.76,190.8,22434.0,170.4092,170.5342,170.3288,170.3646,22434.0
2021-02-16 15:50:00,190.79,190.79,190.33,190.41,123387.0,170.3556,170.3556,169.9449,170.0163,123387.0
2021-02-17 09:30:00,189.23,190.0,189.1,189.72,103314.0,168.9627,169.6502,168.8466,169.4002,103314.0
2021-02-17 09:40:00,189.57,190.72,189.19,190.45,44918.0,169.2663,170.2931,168.927,170.052,44918.0
2021-02-17 09:50:00,190.42,191.12,190.08,190.19,53399.0,170.0253,170.6503,169.7217,169.8199,53399.0
2021-02-17 10:00:00,190.18,191.35,190.1,191.28,57979.0,169.811,170.8557,169.7395,170.7932,57979.0
2021-02-17 10:10:00,191.25,191.37,190.87,191.1,27950.0,170.7664,170.8735,170.4271,170.6324,27950.0
2021-02-17 10:20:00,191.19,191.7,191.0,191.66,32897.0,170.7128,171.1682,170.5431,171.1325,32897.0
2021-02-17 10:30:00,191.65,191.7,191.18,191.19,21428.0,171.1235,171.1682,170.7039,170.7128,21428.0
2021-02-17 10:40:00,191.12,191.69,190.91,191.64,22233.0,170.6503,171.1592,170.4628,171.1146,22233.0
2021-02-17 10:50:00,191.65,191.82,191.27,191.3,29379.0,171.1235,171.2753,170.7842,170.811,29379.0
2021-02-17 11:00:00,191.23,191.43,190.8,191.2,20522.0,170.7485,170.9271,170.3646,170.7217,20522.0
2021-02-17 11:10:00,191.15,191.18,190.53,190.72,21999.0,170.6771,170.7039,170.1235,170.2931,21999.0
2021-02-17 11:20:00,190.7,191.1,190.55,190.99,21528.0,170.2753,170.6324,170.1413,170.5342,21528.0
2021-02-17 11:30:00,190.9,190.96,190.56,190.56,22736.0,170.4539,170.5074,170.1503,170.1503,22736.0
2021-02-17 11:40:00,190.54,190.9,190.53,190.76,22066.0,170.1324,170.4539,170.1235,170.3288,22066.0
2021-02-17 11:50:00,190.75,190.95,190.72,190.75,19311.0,170.3199,170.4985,170.2931,170.3199,19311.0
2021-02-17 12:00:00,190.7,191.21,190.66,191.02,12829.0,170.2753,170.7306,170.2396,170.561,12829.0
2021-02-17 12:10:00,191.02,191.24,190.99,191.18,10891.0,170.561,170.7574,170.5342,170.7039,10891.0
2021-02-17 12:20:00,191.18,191.59,191.06,191.59,831525.0,170.7039,171.0699,170.5967,171.0699,831525.0
2021-02-17 12:30:00,191.6,192.16,191.55,191.84,28502.0,171.0789,171.5789,171.0342,171.2932,28502.0
2021-02-17 12:40:00,191.84,192.02,191.26,191.39,33464.0,171.2932,171.4539,170.7753,170.8914,33464.0
2021-02-17 12:50:00,191.31,191.36,191.06,191.32,32655.0,170.8199,170.8646,170.5967,170.8289,32655.0
2021-02-17 13:00:00,191.29,191.9,191.29,191.85,31347.0,170.8021,171.3467,170.8021,171.3021,31347.0
2021-02-17 13:10:00,191.85,192.23,191.71,192.19,37714.0,171.3021,171.6414,171.1771,171.6057,37714.0
2021-02-17 13:20:00,192.18,192.62,192.16,192.5,60231.0,171.5968,171.9896,171.5789,171.8825,60231.0
2021-02-17 13:30:00,192.52,193.12,192.52,193.06,66488.0,171.9003,172.4361,171.9003,172.3825,66488.0
2021-02-17 13:40:00,193.02,193.37,193.02,193.29,36924.0,172.3468,172.6593,172.3468,172.5879,36924.0
2021-02-17 13:50:00,193.21,193.63,193.13,193.31,61554.0,172.5164,172.8915,172.445,172.6057,61554.0
2021-02-17 14:00:00,193.38,193.58,193.21,193.5,30537.0,172.6682,172.8468,172.5164,172.7754,30537.0
2021-02-17 14:10:00,193.43,193.52,193.01,193.14,24300.0,172.7129,172.7932,172.3379,172.4539,24300.0
2021-02-17 14:20:00,193.14,193.37,192.96,193.31,38513.0,172.4539,172.6593,172.2932,172.6057,38513.0
2021-02-17 14:30:00,193.22,193.64,192.84,193.54,52934.0,172.5254,172.9004,172.1861,172.8111,52934.0
2021-02-17 14:40:00,193.54,193.59,193.19,193.58,20359.0,172.8111,172.8557,172.4986,172.8468,20359.0
2021-02-17 14:50:00,193.61,193.67,193.48,193.66,23173.0,172.8736,172.9272,172.7575,172.9182,23173.0
2021-02-17 15:00:00,193.67,193.83,193.58,193.69,22252.0,172.9272,173.07,172.8468,172.945,22252.0
2021-02-17 15:10:00,193.72,193.86,193.48,193.8,23161.0,172.9718,173.0968,172.7575,173.0432,23161.0
2021-02-17 15:20:00,193.86,193.99,193.66,193.83,28226.0,173.0968,173.2129,172.9182,173.07,28226.0
2021-02-17 15:30:00,193.87,194.1,193.71,194.07,44251.0,173.1058,173.3111,172.9629,173.2843,44251.0
2021-02-17 15:40:00,194.06,194.22,193.97,193.97,60626.0,173.2754,173.4183,173.195,173.195,60626.0
2021-02-17 15:50:00,193.99,194.15,193.51,193.57,164185.0,173.2129,173.3558,172.7843,172.8379,164185.0
2021-02-18 09:30:00,188.27,190.97,188.0,189.96,236227.0,168.1055,170.5164,167.8645,169.6145,236227.0
2021-02-18 09:40:00,189.95,190.34,189.02,190.12,135175.0,169.6056,169.9538,168.7752,169.7574,135175.0
2021-02-18 09:50:00,190.29,190.51,189.76,190.31,79937.0,169.9092,170.1056,169.4359,169.927,79937.0
2021-02-18 10:00:00,190.3,190.47,189.43,189.56,69924.0,169.9181,170.0699,169.1413,169.2574,69924.0
2021-02-18 10:10:00,189.57,189.79,189.1,189.23,89440.0,169.2663,169.4627,168.8466,168.9627,89440.0
2021-02-18 10:20:00,189.27,189.31,188.65,188.83,96698.0,168.9984,169.0341,168.4448,168.6056,96698.0
2021-02-18 10:30:00,188.8,188.84,188.19,188.62,61413.0,168.5788,168.6145,168.0341,168.418,61413.0
2021-02-18 10:40:00,188.62,188.98,188.52,188.67,66323.0,168.418,168.7395,168.3288,168.4627,66323.0
2021-02-18 10:50:00,188.66,189.25,188.58,188.84,76889.0,168.4538,168.9806,168.3823,168.6145,76889.0
2021-02-18 11:00:00,188.89,189.47,188.4,189.26,42127.0,168.6591,169.177,168.2216,168.9895,42127.0
2021-02-18 11:10:00,189.21,189.49,189.03,189.22,28451.0,168.9449,169.1949,168.7841,168.9538,28451.0
2021-02-18 11:20:00,189.29,189.61,189.19,189.19,25919.0,169.0163,169.302,168.927,168.927,25919.0
2021-02-18 11:30:00,189.18,189.32,188.8,188.8,67420.0,168.9181,169.0431,168.5788,168.5788,67420.0
2021-02-18 11:40:00,188.83,189.19,188.8,188.97,26566.0,168.6056,168.927,168.5788,168.7306,26566.0
2021-02-18 11:50:00,188.94,189.16,188.86,188.99,25634.0,168.7038,168.9002,168.6323,168.7484,25634.0
2021-02-18 12:00:00,189.01,189.01,188.42,188.55,32788.0,168.7663,168.7663,168.2395,168.3555,32788.0
2021-02-18 12:10:00,188.52,189.16,188.4,189.13,25286.0,168.3288,168.9002,168.2216,168.8734,25286.0
2021-02-18 12:20:00,189.12,189.74,189.12,189.27,39870.0,168.8645,169.4181,168.8645,168.9984,39870.0
2021-02-18 12:30:00,189.38,189.59,189.2,189.59,18553.0,169.0966,169.2842,168.9359,169.2842,18553.0
2021-02-18 12:40:00,189.59,189.85,189.54,189.85,18431.0,169.2842,169.5163,169.2395,169.5163,18431.0
2021-02-18 12:50:00,189.81,189.92,189.63,189.85,21432.0,169.4806,169.5788,169.3199,169.5163,21432.0
2021-02-18 13:00:00,189.9,189.94,189.4,189.61,22376.0,169.561,169.5967,169.1145,169.302,22376.0
2021-02-18 13:10:00,189.57,189.8,189.42,189.79,13391.0,169.2663,169.4717,169.1324,169.4627,13391.0
2021-02-18 13:20:00,189.76,190.23,189.7,190.18,21955.0,169.4359,169.8556,169.3824,169.811,21955.0
2021-02-18 13:30:00,190.14,190.37,190.14,190.29,18740.0,169.7752,169.9806,169.7752,169.9092,18740.0
2021-02-18 13:40:00,190.31,190.84,190.15,190.81,29262.0,169.927,170.4003,169.7842,170.3735,29262.0
2021-02-18 13:50:00,190.86,190.93,190.61,190.75,18630.0,170.4181,170.4806,170.1949,170.3199,18630.0
2021-02-18 14:00:00,190.76,191.48,190.76,191.21,30013.0,170.3288,170.9717,170.3288,170.7306,30013.0
2021-02-18 14:10:00,191.18,191.26,190.93,191.08,19515.0,170.7039,170.7753,170.4806,170.6146,19515.0
2021-02-18 14:20:00,191.1,191.34,191.03,191.28,22050.0,170.6324,170.8467,170.5699,170.7932,22050.0
2021-02-18 14:30:00,191.31,191.44,191.15,191.39,14866.0,170.8199,170.936,170.6771,170.8914,14866.0
2021-02-18 14:40:00,191.39,191.5,191.25,191.26,20213.0,170.8914,170.9896,170.7664,170.7753,20213.0
2021-02-18 14:50:00,191.28,191.3,190.85,191.09,27118.0,170.7932,170.811,170.4092,170.6235,27118.0
2021-02-18 15:00:00,191.11,191.5,191.11,191.24,24120.0,170.6414,170.9896,170.6414,170.7574,24120.0
2021-02-18 15:10:00,191.27,191.41,191.09,191.27,25544.0,170.7842,170.9092,170.6235,170.7842,25544.0
2021-02-18 15:20:00,191.24,191.31,191.03,191.31,22432.0,170.7574,170.8199,170.5699,170.8199,22432.0
2021-02-18 15:30:00,191.32,191.49,191.24,191.3,32966.0,170.8289,170.9807,170.7574,170.811,32966.0
2021-02-18 15:40:00,191.28,191.56,191.2,191.28,52680.0,170.7932,171.0432,170.7217,170.7932,52680.0
2021-02-18 15:50:00,191.33,191.52,191.2,191.38,158842.0,170.8378,171.0074,170.7217,170.8824,158842.0
2021-02-19 09:30:00,191.95,192.45,191.45,191.72,127997.0,171.3914,171.8378,170.9449,171.186,127997.0
2021-02-19 09:40:00,191.73,191.73,191.17,191.2,29975.0,171.195,171.195,170.6949,170.7217,29975.0
2021-02-19 09:50:00,191.11,191.61,190.8,191.51,41151.0,170.6414,171.0878,170.3646,170.9985,41151.0
2021-02-19 10:00:00,191.61,191.61,190.6,190.75,39479.0,171.0878,171.0878,170.186,170.3199,39479.0
2021-02-19 10:10:00,190.74,190.88,190.46,190.75,18887.0,170.311,170.436,170.061,170.3199,18887.0
2021-02-19 10:20:00,190.75,190.8,190.58,190.67,34233.0,170.3199,170.3646,170.1681,170.2485,34233.0
2021-02-19 10:30:00,190.62,190.63,190.21,190.5,39598.0,170.2038,170.2128,169.8378,170.0967,39598.0
2021-02-19 10:40:00,190.45,190.58,190.3,190.44,24443.0,170.052,170.1681,169.9181,170.0431,24443.0
2021-02-19 10:50:00,190.45,190.99,190.45,190.83,26387.0,170.052,170.5342,170.052,170.3913,26387.0
2021-02-19 11:00:00,190.82,190.82,190.63,190.74,26396.0,170.3824,170.3824,170.2128,170.311,26396.0
2021-02-19 11:10:00,190.75,190.77,190.3,190.36,28756.0,170.3199,170.3378,169.9181,169.9717,28756.0
2021-02-19 11:20:00,190.37,190.79,190.37,190.67,19254.0,169.9806,170.3556,169.9806,170.2485,19254.0
2021-02-19 11:30:00,190.66,191.14,190.62,190.84,20778.0,170.2396,170.6681,170.2038,170.4003,20778.0
2021-02-19 11:40:00,190.82,190.85,190.65,190.65,23333.0,170.3824,170.4092,170.2306,170.2306,23333.0
2021-02-19 11:50:00,190.6,190.72,190.2,190.22,28372.0,170.186,170.2931,169.8288,169.8467,28372.0
2021-02-19 12:00:00,190.24,190.24,189.84,189.93,43304.0,169.8645,169.8645,169.5074,169.5877,43304.0
2021-02-19 12:10:00,189.89,190.13,189.69,189.78,26006.0,169.552,169.7663,169.3734,169.4538,26006.0
2021-02-19 12:20:00,189.82,189.95,189.75,189.75,19345.0,169.4895,169.6056,169.427,169.427,19345.0
2021-02-19 12:30:00,189.73,189.92,189.53,189.91,34567.0,169.4092,169.5788,169.2306,169.5699,34567.0
2021-02-19 12:40:00,189.91,190.04,189.77,189.89,26922.0,169.5699,169.686,169.4449,169.552,26922.0
2021-02-19 12:50:00,189.81,190.0,189.65,189.9,18685.0,169.4806,169.6502,169.3377,169.561,18685.0
2021-02-19 13:00:00,189.93,189.93,189.4,189.52,25745.0,169.5877,169.5877,169.1145,169.2217,25745.0
2021-02-19 13:10:00,189.5,189.78,189.5,189.59,14886.0,169.2038,169.4538,169.2038,169.2842,14886.0
2021-02-19 13:20:00,189.58,189.73,189.47,189.62,16271.0,169.2752,169.4092,169.177,169.3109,16271.0
2021-02-19 13:30:00,189.65,189.67,189.37,189.55,18552.0,169.3377,169.3556,169.0877,169.2484,18552.0
2021-02-19 13:40:00,189.58,189.63,189.06,189.11,32636.0,169.2752,169.3199,168.8109,168.8556,32636.0
2021-02-19 13:50:00,189.14,189.44,189.07,189.41,25561.0,168.8824,169.1502,168.8199,169.1234,25561.0
2021-02-19 14:00:00,189.41,189.49,189.11,189.12,31563.0,169.1234,169.1949,168.8556,168.8645,31563.0
2021-02-19 14:10:00,189.11,189.34,188.88,189.04,44262.0,168.8556,169.0609,168.6502,168.7931,44262.0
2021-02-19 14:20:00,189.03,189.06,188.56,188.6,35111.0,168.7841,168.8109,168.3645,168.4002,35111.0
2021-02-19 14:30:00,188.58,188.64,188.36,188.56,50227.0,168.3823,168.4359,168.1859,168.3645,50227.0
2021-02-19 14:40:00,188.6,189.03,188.6,188.99,26871.0,168.4002,168.7841,168.4002,168.7484,26871.0
2021-02-19 14:50:00,188.98,189.09,188.74,189.05,28944.0,168.7395,168.8377,168.5252,168.802,28944.0
2021-02-19 15:00:00,189.11,189.27,189.02,189.09,31122.0,168.8556,168.9984,168.7752,168.8377,31122.0
2021-02-19 15:10:00,189.06,189.43,189.03,189.16,93091.0,168.8109,169.1413,168.7841,168.9002,93091.0
2021-02-19 15:20:00,189.18,189.36,189.01,189.11,82279.0,168.9181,169.0788,168.7663,168.8556,82279.0
2021-02-19 15:30:00,189.11,189.32,188.94,189.22,60321.0,168.8556,169.0431,168.7038,168.9538,60321.0
2021-02-19 15:40:00,189.22,189.42,189.08,189.34,83777.0,168.9538,169.1324,168.8288,169.0609,83777.0
2021-02-19 15:50:00,189.37,189.37,188.61,188.82,246522.0,169.0877,169.0877,168.4091,168.5966,246522.0
2021-02-22 09:30:00,188.12,188.91,188.12,188.47,101479.0,167.9716,168.677,167.9716,168.2841,101479.0
2021-02-22 09:40:00,188.43,188.44,187.64,187.75,55898.0,168.2484,168.2573,167.543,167.6412,55898.0
2021-02-22 09:50:00,187.69,188.19,187.62,188.09,42343.0,167.5877,168.0341,167.5252,167.9448,42343.0
2021-02-22 10:00:00,188.12,188.83,188.1,188.53,36566.0,167.9716,168.6056,167.9537,168.3377,36566.0
2021-02-22 10:10:00,188.66,188.99,188.33,188.46,26257.0,168.4538,168.7484,168.1591,168.2752,26257.0
2021-02-22 10:20:00,188.41,188.58,188.04,188.52,29810.0,168.2305,168.3823,167.9002,168.3288,29810.0
2021-02-22 10:30:00,188.58,188.88,188.45,188.8,24088.0,168.3823,168.6502,168.2663,168.5788,24088.0
2021-02-22 10:40:00,188.84,189.1,188.67,188.98,37247.0,168.6145,168.8466,168.4627,168.7395,37247.0
2021-02-22 10:50:00,188.93,188.95,188.17,188.36,26193.0,168.6948,168.7127,168.0162,168.1859,26193.0
2021-02-22 11:00:00,188.34,188.8,188.29,188.55,32231.0,168.168,168.5788,168.1234,168.3555,32231.0
2021-02-22 11:10:00,188.57,188.6,188.07,188.28,29941.0,168.3734,168.4002,167.927,168.1145,29941.0
2021-02-22 11:20:00,188.25,188.55,188.25,188.3,15179.0,168.0877,168.3555,168.0877,168.1323,15179.0
2021-02-22 11:30:00,188.31,188.44,188.16,188.44,16416.0,168.1412,168.2573,168.0073,168.2573,16416.0
2021-02-22 11:40:00,188.46,188.55,188.28,188.37,21074.0,168.2752,168.3555,168.1145,168.1948,21074.0
2021-02-22 11:50:00,188.41,188.63,188.31,188.56,12770.0,168.2305,168.427,168.1412,168.3645,12770.0
2021-02-22 12:00:00,188.52,188.6,188.24,188.3,13630.0,168.3288,168.4002,168.0787,168.1323,13630.0
2021-02-22 12:10:00,188.39,188.43,188.14,188.24,11729.0,168.2127,168.2484,167.9895,168.0787,11729.0
2021-02-22 12:20:00,188.19,188.26,188.02,188.07,12971.0,168.0341,168.0966,167.8823,167.927,12971.0
2021-02-22 12:30:00,188.09,188.24,187.89,188.08,18837.0,167.9448,168.0787,167.7662,167.9359,18837.0
2021-02-22 12:40:00,188.07,188.69,188.03,188.61,48172.0,167.927,168.4806,167.8912,168.4091,48172.0
2021-02-22 12:50:00,188.54,189.57,188.5,189.36,57075.0,168.3466,169.2663,168.3109,169.0788,57075.0
2021-02-22 13:00:00,189.38,189.65,189.23,189.48,35389.0,169.0966,169.3377,168.9627,169.1859,35389.0
2021-02-22 13:10:00,189.55,190.0,189.5,189.91,14626.0,169.2484,169.6502,169.2038,169.5699,14626.0
2021-02-22 13:20:00,189.92,190.33,189.75,190.2,59251.0,169.5788,169.9449,169.427,169.8288,59251.0
2021-02-22 13:30:00,190.21,190.41,190.17,190.22,20008.0,169.8378,170.0163,169.802,169.8467,20008.0
2021-02-22 13:40:00,190.28,190.29,190.01,190.22,18227.0,169.9003,169.9092,169.6592,169.8467,18227.0
2021-02-22 13:50:00,190.26,190.31,189.69,189.75,21633.0,169.8824,169.927,169.3734,169.427,21633.0
2021-02-22 14:00:00,189.79,189.87,189.51,189.51,14956.0,169.4627,169.5342,169.2127,169.2127,14956.0
2021-02-22 14:10:00,189.52,189.86,189.49,189.83,15650.0,169.2217,169.5252,169.1949,169.4985,15650.0
2021-02-22 14:20:00,189.81,189.82,189.42,189.49,11149.0,169.4806,169.4895,169.1324,169.1949,11149.0
2021-02-22 14:30:00,189.51,189.67,189.41,189.5,14154.0,169.2127,169.3556,169.1234,169.2038,14154.0
2021-02-22 14:40:00,189.45,189.59,189.38,189.46,15978.0,169.1592,169.2842,169.0966,169.1681,15978.0
2021-02-22 14:50:00,189.44,189.48,189.23,189.43,20294.0,169.1502,169.1859,168.9627,169.1413,20294.0
2021-02-22 15:00:00,189.43,189.68,189.41,189.49,31353.0,169.1413,169.3645,169.1234,169.1949,31353.0
2021-02-22 15:10:00,189.49,189.5,189.15,189.15,17363.0,169.1949,169.2038,168.8913,168.8913,17363.0
2021-02-22 15:20:00,189.17,189.24,188.85,188.96,26756.0,168.9091,168.9716,168.6234,168.7216,26756.0
2021-02-22 15:30:00,188.91,189.07,188.6,188.66,47319.0,168.677,168.8199,168.4002,168.4538,47319.0
2021-02-22 15:40:00,188.68,189.06,188.54,188.87,45391.0,168.4716,168.8109,168.3466,168.6413,45391.0
2021-02-22 15:50:00,188.8,189.28,188.8,188.95,115984.0,168.5788,169.0074,168.5788,168.7127,115984.0
2021-02-23 09:30:00,188.09,188.73,187.12,187.81,142227.0,167.9448,168.5163,167.0787,167.6948,142227.0
2021-02-23 09:40:00,187.74,187.74,184.52,184.64,109420.0,167.6323,167.6323,164.7572,164.8643,109420.0
2021-02-23 09:50:00,184.56,186.45,184.11,186.44,109855.0,164.7929,166.4805,164.3911,166.4715,109855.0
2021-02-23 10:00:00,186.21,186.9,185.96,186.79,53796.0,166.2662,166.8823,166.0429,166.784,53796.0
2021-02-23 10:10:00,186.79,186.93,185.36,185.71,43335.0,166.784,166.9091,165.5072,165.8197,43335.0
2021-02-23 10:20:00,185.8,186.16,185.37,186.12,37850.0,165.9001,166.2215,165.5161,166.1858,37850.0
2021-02-23 10:30:00,186.17,186.34,185.72,185.8,32878.0,166.2305,166.3822,165.8286,165.9001,32878.0
2021-02-23 10:40:00,185.75,186.74,185.58,186.5,88241.0,165.8554,166.7394,165.7036,166.5251,88241.0
2021-02-23 10:50:00,186.47,186.7,186.35,186.69,46532.0,166.4983,166.7037,166.3912,166.6948,46532.0
2021-02-23 11:00:00,186.69,187.16,186.6,187.09,26307.0,166.6948,167.1144,166.6144,167.0519,26307.0
2021-02-23 11:10:00,187.13,187.18,186.54,186.71,26274.0,167.0876,167.1323,166.5608,166.7126,26274.0
2021-02-23 11:20:00,186.64,186.81,186.47,186.53,29762.0,166.6501,166.8019,166.4983,166.5519,29762.0
2021-02-23 11:30:00,186.48,186.48,185.82,186.04,37664.0,166.5073,166.5073,165.9179,166.1144,37664.0
2021-02-23 11:40:00,185.95,186.09,185.56,186.03,35513.0,166.034,166.159,165.6858,166.1054,35513.0
2021-02-23 11:50:00,185.99,186.3,185.74,185.84,25810.0,166.0697,166.3465,165.8465,165.9358,25810.0
2021-02-23 12:00:00,185.81,185.82,185.55,185.68,22686.0,165.909,165.9179,165.6769,165.7929,22686.0
2021-02-23 12:10:00,185.68,185.8,185.4,185.55,73592.0,165.7929,165.9001,165.5429,165.6769,73592.0
2021-02-23 12:20:00,185.52,185.8,185.33,185.72,23100.0,165.6501,165.9001,165.4804,165.8286,23100.0
2021-02-23 12:30:00,185.73,186.03,185.59,185.65,27518.0,165.8376,166.1054,165.7126,165.7661,27518.0
2021-02-23 12:40:00,185.62,185.77,185.37,185.68,23773.0,165.7394,165.8733,165.5161,165.7929,23773.0
2021-02-23 12:50:00,185.68,186.02,185.43,185.48,20825.0,165.7929,166.0965,165.5697,165.6144,20825.0
2021-02-23 13:00:00,185.45,185.92,185.4,185.71,17086.0,165.5876,166.0072,165.5429,165.8197,17086.0
2021-02-23 13:10:00,185.74,185.96,185.6,185.89,18032.0,165.8465,166.0429,165.7215,165.9804,18032.0
2021-02-23 13:20:00,185.87,186.34,185.84,186.23,28877.0,165.9626,166.3822,165.9358,166.284,28877.0
2021-02-23 13:30:00,186.23,186.27,186.0,186.23,16160.0,166.284,166.3197,166.0787,166.284,16160.0
2021-02-23 13:40:00,186.24,186.35,185.99,186.25,18432.0,166.293,166.3912,166.0697,166.3019,18432.0
2021-02-23 13:50:00,186.22,186.37,186.14,186.14,19347.0,166.2751,166.409,166.2037,166.2037,19347.0
2021-02-23 14:00:00,186.1,186.33,185.96,186.18,26777.0,166.1679,166.3733,166.0429,166.2394,26777.0
2021-02-23 14:10:00,186.22,186.26,186.04,186.2,17647.0,166.2751,166.3108,166.1144,166.2572,17647.0
2021-02-23 14:20:00,186.14,186.26,186.07,186.1,20307.0,166.2037,166.3108,166.1412,166.1679,20307.0
2021-02-23 14:30:00,186.13,186.19,185.63,185.75,31286.0,166.1947,166.2483,165.7483,165.8554,31286.0
2021-02-23 14:40:00,185.73,185.91,185.64,185.81,22711.0,165.8376,165.9983,165.7572,165.909,22711.0
2021-02-23 14:50:00,185.85,186.55,185.85,186.55,32479.0,165.9447,166.5698,165.9447,166.5698,32479.0
2021-02-23 15:00:00,186.55,186.83,186.43,186.8,32144.0,166.5698,166.8198,166.4626,166.793,32144.0
2021-02-23 15:10:00,186.73,186.98,186.71,186.78,40865.0,166.7305,166.9537,166.7126,166.7751,40865.0
2021-02-23 15:20:00,186.81,187.45,186.79,187.38,49808.0,166.8019,167.3734,166.784,167.3109,49808.0
2021-02-23 15:30:00,187.37,187.39,187.0,187.21,40973.0,167.3019,167.3198,166.9716,167.1591,40973.0
2021-02-23 15:40:00,187.23,187.29,186.85,186.85,67455.0,167.1769,167.2305,166.8376,166.8376,67455.0
2021-02-23 15:50:00,186.83,186.96,186.32,186.37,121159.0,166.8198,166.9358,166.3644,166.409,121159.0
2021-02-24 09:30:00,186.02,187.26,185.99,187.1,95041.0,166.0965,167.2037,166.0697,167.0608,95041.0
2021-02-24 09:40:00,187.05,187.38,186.23,186.23,65036.0,167.0162,167.3109,166.284,166.284,65036.0
2021-02-24 09:50:00,186.25,186.28,184.9,185.16,61779.0,166.3019,166.3287,165.0965,165.3286,61779.0
2021-02-24 10:00:00,185.16,185.73,184.31,184.37,43922.0,165.3286,165.8376,164.5697,164.6232,43922.0
2021-02-24 10:10:00,184.4,184.97,184.3,184.84,51176.0,164.65,165.159,164.5607,165.0429,51176.0
2021-02-24 10:20:00,184.85,185.59,184.81,184.98,45411.0,165.0518,165.7126,165.0161,165.1679,45411.0
2021-02-24 10:30:00,185.07,185.32,184.88,185.03,28031.0,165.2483,165.4715,165.0786,165.2126,28031.0
2021-02-24 10:40:00,185.0,185.42,184.88,185.0,27233.0,165.1858,165.5608,165.0786,165.1858,27233.0
2021-02-24 10:50:00,184.99,185.57,184.87,185.12,33015.0,165.1768,165.6947,165.0697,165.2929,33015.0
2021-02-24 11:00:00,185.24,185.47,184.71,185.17,33422.0,165.4001,165.6054,164.9268,165.3376,33422.0
2021-02-24 11:10:00,185.15,185.9,185.15,185.77,70359.0,165.3197,165.9894,165.3197,165.8733,70359.0
2021-02-24 11:20:00,185.75,186.13,185.75,186.05,31663.0,165.8554,166.1947,165.8554,166.1233,31663.0
2021-02-24 11:30:00,186.08,186.66,185.96,186.49,61803.0,166.1501,166.668,166.0429,166.5162,61803.0
2021-02-24 11:40:00,186.5,186.63,186.17,186.62,38448.0,166.5251,166.6412,166.2305,166.6323,38448.0
2021-02-24 11:50:00,186.67,187.02,186.52,187.01,59324.0,166.6769,166.9894,166.543,166.9805,59324.0
2021-02-24 12:00:00,187.0,187.25,186.8,187.02,50085.0,166.9716,167.1948,166.793,166.9894,50085.0
2021-02-24 12:10:00,186.98,187.02,186.52,186.68,48225.0,166.9537,166.9894,166.543,166.6858,48225.0
2021-02-24 12:20:00,186.69,186.99,186.38,186.69,30296.0,166.6948,166.9626,166.418,166.6948,30296.0
2021-02-24 12:30:00,186.72,186.94,186.62,186.71,23414.0,166.7215,166.918,166.6323,166.7126,23414.0
2021-02-24 12:40:00,186.67,186.8,186.24,186.47,29619.0,166.6769,166.793,166.293,166.4983,29619.0
2021-02-24 12:50:00,186.44,186.7,186.25,186.57,40685.0,166.4715,166.7037,166.3019,166.5876,40685.0
2021-02-24 13:00:00,186.54,187.05,186.53,186.76,37127.0,166.5608,167.0162,166.5519,166.7573,37127.0
2021-02-24 13:10:00,186.81,186.95,186.33,186.33,23953.0,166.8019,166.9269,166.3733,166.3733,23953.0
2021-02-24 13:20:00,186.43,186.92,186.32,186.88,26372.0,166.4626,166.9001,166.3644,166.8644,26372.0
2021-02-24 13:30:00,186.83,187.0,186.82,186.87,15804.0,166.8198,166.9716,166.8108,166.8555,15804.0
2021-02-24 13:40:00,186.94,186.97,186.71,186.88,36631.0,166.918,166.9448,166.7126,166.8644,36631.0
2021-02-24 13:50:00,186.9,187.2,186.81,187.13,24669.0,166.8823,167.1501,166.8019,167.0876,24669.0
2021-02-24 14:00:00,187.22,187.22,186.92,186.98,30809.0,167.168,167.168,166.9001,166.9537,30809.0
2021-02-24 14:10:00,187.01,187.04,186.29,186.31,26793.0,166.9805,167.0073,166.3376,166.3555,26793.0
2021-02-24 14:20:00,186.37,186.42,186.05,186.38,21634.0,166.409,166.4537,166.1233,166.418,21634.0
2021-02-24 14:30:00,186.43,186.66,186.34,186.57,27511.0,166.4626,166.668,166.3822,166.5876,27511.0
2021-02-24 14:40:00,186.56,186.59,186.17,186.37,16087.0,166.5787,166.6055,166.2305,166.409,16087.0
2021-02-24 14:50:00,186.43,186.6,186.36,186.39,44890.0,166.4626,166.6144,166.4001,166.4269,44890.0
2021-02-24 15:00:00,186.4,186.56,186.24,186.46,18725.0,166.4358,166.5787,166.293,166.4894,18725.0
2021-02-24 15:10:00,186.47,186.94,186.35,186.78,40002.0,166.4983,166.918,166.3912,166.7751,40002.0
2021-02-24 15:20:00,186.78,186.95,186.71,186.87,32817.0,166.7751,166.9269,166.7126,166.8555,32817.0
2021-02-24 15:30:00,186.87,187.19,186.85,187.03,53091.0,166.8555,167.1412,166.8376,166.9983,53091.0
2021-02-24 15:40:00,186.99,187.24,186.56,187.24,69415.0,166.9626,167.1859,166.5787,167.1859,69415.0
2021-02-24 15:50:00,187.25,187.73,186.99,187.18,387835.0,167.1948,167.6234,166.9626,167.1323,387835.0
2021-02-25 09:30:00,188.52,189.95,188.36,189.9,142933.0,168.3288,169.6056,168.1859,169.561,142933.0
2021-02-25 09:40:00,189.81,189.94,189.06,189.27,49471.0,169.4806,169.5967,168.8109,168.9984,49471.0
2021-02-25 09:50:00,189.27,190.3,189.21,190.22,130900.0,168.9984,169.9181,168.9449,169.8467,130900.0
2021-02-25 10:00:00,190.15,190.17,188.65,189.02,106573.0,169.7842,169.802,168.4448,168.7752,106573.0
2021-02-25 10:10:00,189.08,189.3,187.81,188.19,162683.0,168.8288,169.0252,167.6948,168.0341,162683.0
2021-02-25 10:20:00,188.19,188.87,188.13,188.61,58999.0,168.0341,168.6413,167.9805,168.4091,58999.0
2021-02-25 10:30:00,188.62,188.72,187.77,187.98,99496.0,168.418,168.5073,167.6591,167.8466,99496.0
2021-02-25 10:40:00,187.86,188.33,187.75,187.95,54170.0,167.7394,168.1591,167.6412,167.8198,54170.0
2021-02-25 10:50:00,187.94,188.33,186.87,188.15,99817.0,167.8109,168.1591,166.8555,167.9984,99817.0
2021-02-25 11:00:00,188.22,188.68,187.93,188.2,52011.0,168.0609,168.4716,167.8019,168.043,52011.0
2021-02-25 11:10:00,188.18,188.23,187.58,187.78,35097.0,168.0252,168.0698,167.4894,167.668,35097.0
2021-02-25 11:20:00,187.84,187.97,186.97,187.15,51487.0,167.7216,167.8377,166.9448,167.1055,51487.0
2021-02-25 11:30:00,187.11,187.51,186.97,187.11,26990.0,167.0698,167.4269,166.9448,167.0698,26990.0
2021-02-25 11:40:00,187.13,187.13,186.52,186.59,21237.0,167.0876,167.0876,166.543,166.6055,21237.0
2021-02-25 11:50:00,186.54,186.9,186.26,186.78,29059.0,166.5608,166.8823,166.3108,166.7751,29059.0
2021-02-25 12:00:00,186.86,187.15,186.57,186.97,50410.0,166.8466,167.1055,166.5876,166.9448,50410.0
2021-02-25 12:10:00,186.95,187.05,186.57,186.58,26756.0,166.9269,167.0162,166.5876,166.5965,26756.0
2021-02-25 12:20:00,186.68,186.76,186.21,186.26,21864.0,166.6858,166.7573,166.2662,166.3108,21864.0
2021-02-25 12:30:00,186.27,186.36,185.68,186.21,28316.0,166.3197,166.4001,165.7929,166.2662,28316.0
2021-02-25 12:40:00,186.28,186.61,185.96,186.5,23479.0,166.3287,166.6233,166.0429,166.5251,23479.0
2021-02-25 12:50:00,186.43,186.44,185.51,185.55,52195.0,166.4626,166.4715,165.6411,165.6769,52195.0
2021-02-25 13:00:00,185.5,185.84,185.07,185.73,30268.0,165.6322,165.9358,165.2483,165.8376,30268.0
2021-02-25 13:10:00,185.61,185.81,185.26,185.55,41548.0,165.7304,165.909,165.4179,165.6769,41548.0
2021-02-25 13:20:00,185.59,185.94,185.35,185.81,28423.0,165.7126,166.0251,165.4983,165.909,28423.0
2021-02-25 13:30:00,185.8,185.99,185.38,185.91,23714.0,165.9001,166.0697,165.5251,165.9983,23714.0
2021-02-25 13:40:00,185.91,186.24,185.82,185.86,23642.0,165.9983,166.293,165.9179,165.9537,23642.0
2021-02-25 13:50:00,185.91,185.91,185.23,185.58,18859.0,165.9983,165.9983,165.3911,165.7036,18859.0
2021-02-25 14:00:00,185.54,186.2,185.44,186.12,32031.0,165.6679,166.2572,165.5786,166.1858,32031.0
2021-02-25 14:10:00,186.08,186.57,186.08,186.57,26208.0,166.1501,166.5876,166.1501,166.5876,26208.0
2021-02-25 14:20:00,186.62,186.77,186.48,186.72,23879.0,166.6323,166.7662,166.5073,166.7215,23879.0
2021-02-25 14:30:00,186.69,186.69,186.28,186.4,42665.0,166.6948,166.6948,166.3287,166.4358,42665.0
2021-02-25 14:40:00,186.42,186.61,186.21,186.27,25189.0,166.4537,166.6233,166.2662,166.3197,25189.0
2021-02-25 14:50:00,186.36,186.49,186.17,186.37,35999.0,166.4001,166.5162,166.2305,166.409,35999.0
2021-02-25 15:00:00,186.35,186.52,185.65,185.7,21757.0,166.3912,166.543,165.7661,165.8108,21757.0
2021-02-25 15:10:00,185.66,186.06,185.39,185.4,42207.0,165.7751,166.1322,165.534,165.5429,42207.0
2021-02-25 15:20:00,185.47,185.73,185.27,185.38,51504.0,165.6054,165.8376,165.4268,165.5251,51504.0
2021-02-25 15:30:00,185.41,185.71,185.03,185.38,61565.0,165.5519,165.8197,165.2126,165.5251,61565.0
2021-02-25 15:40:00,185.48,186.26,185.16,185.84,84348.0,165.6144,166.3108,165.3286,165.9358,84348.0
2021-02-25 15:50:00,185.85,185.91,184.58,185.06,381107.0,165.9447,165.9983,164.8107,165.2393,381107.0
2021-02-26 09:30:00,186.15,186.83,185.62,186.01,106372.0,166.2126,166.8198,165.7394,166.0876,106372.0
2021-02-26 09:40:00,186.12,186.75,185.81,186.38,43241.0,166.1858,166.7483,165.909,166.418,43241.0
2021-02-26 09:50:00,186.38,186.44,185.42,185.75,48841.0,166.418,166.4715,165.5608,165.8554,48841.0
2021-02-26 10:00:00,185.6,185.93,185.32,185.5,53703.0,165.7215,166.0162,165.4715,165.6322,53703.0
2021-02-26 10:10:00,185.48,185.55,184.93,185.34,67132.0,165.6144,165.6769,165.1233,165.4893,67132.0
2021-02-26 10:20:00,185.34,185.57,183.84,184.45,221810.0,165.4893,165.6947,164.15,164.6947,221810.0
2021-02-26 10:30:00,184.25,185.53,184.18,185.21,105250.0,164.5161,165.659,164.4536,165.3733,105250.0
2021-02-26 10:40:00,185.19,185.53,184.75,185.3,120601.0,165.3554,165.659,164.9625,165.4536,120601.0
2021-02-26 10:50:00,185.23,185.82,184.88,185.42,77404.0,165.3911,165.9179,165.0786,165.5608,77404.0
2021-02-26 11:00:00,185.42,185.88,185.28,185.67,32385.0,165.5608,165.9715,165.4358,165.784,32385.0
2021-02-26 11:10:00,185.71,185.8,185.06,185.06,35584.0,165.8197,165.9001,165.2393,165.2393,35584.0
2021-02-26 11:20:00,185.13,185.63,184.94,185.4,26809.0,165.3018,165.7483,165.1322,165.5429,26809.0
2021-02-26 11:30:00,185.53,185.81,185.43,185.6,37562.0,165.659,165.909,165.5697,165.7215,37562.0
2021-02-26 11:40:00,185.6,186.16,185.43,185.45,38295.0,165.7215,166.2215,165.5697,165.5876,38295.0
2021-02-26 11:50:00,185.45,185.69,185.21,185.67,20236.0,165.5876,165.8019,165.3733,165.784,20236.0
2021-02-26 12:00:00,185.69,185.84,185.36,185.83,27582.0,165.8019,165.9358,165.5072,165.9269,27582.0
2021-02-26 12:10:00,185.83,186.25,185.8,186.23,36422.0,165.9269,166.3019,165.9001,166.284,36422.0
2021-02-26 12:20:00,186.23,186.33,185.77,185.82,33572.0,166.284,166.3733,165.8733,165.9179,33572.0
2021-02-26 12:30:00,185.8,185.87,185.54,185.66,44999.0,165.9001,165.9626,165.6679,165.7751,44999.0
2021-02-26 12:40:00,185.66,185.8,185.45,185.49,24563.0,165.7751,165.9001,165.5876,165.6233,24563.0
2021-02-26 12:50:00,185.45,185.47,184.7,184.74,42401.0,165.5876,165.6054,164.9179,164.9536,42401.0
2021-02-26 13:00:00,184.76,184.77,184.38,184.72,50538.0,164.9715,164.9804,164.6322,164.9358,50538.0
2021-02-26 13:10:00,184.71,184.74,184.08,184.09,38983.0,164.9268,164.9536,164.3643,164.3732,38983.0
2021-02-26 13:20:00,184.14,184.45,184.06,184.14,37278.0,164.4179,164.6947,164.3464,164.4179,37278.0
2021-02-26 13:30:00,184.15,184.22,183.29,183.39,69061.0,164.4268,164.4893,163.6589,163.7482,69061.0
2021-02-26 13:40:00,183.38,183.53,182.9,183.16,60474.0,163.7393,163.8732,163.3107,163.5428,60474.0
2021-02-26 13:50:00,183.19,183.36,182.98,183.01,44733.0,163.5696,163.7214,163.3821,163.4089,44733.0
2021-02-26 14:00:00,183.0,183.32,182.72,182.93,50566.0,163.4,163.6857,163.15,163.3375,50566.0
2021-02-26 14:10:00,182.9,182.96,182.31,182.34,74126.0,163.3107,163.3643,162.7839,162.8107,74126.0
2021-02-26 14:20:00,182.34,183.14,182.18,183.08,58928.0,162.8107,163.525,162.6678,163.4714,58928.0
2021-02-26 14:30:00,183.05,183.79,182.97,183.67,55193.0,163.4446,164.1054,163.3732,163.9982,55193.0
2021-02-26 14:40:00,183.61,183.74,183.32,183.67,49451.0,163.9446,164.0607,163.6857,163.9982,49451.0
2021-02-26 14:50:00,183.63,183.72,183.4,183.44,36365.0,163.9625,164.0429,163.7571,163.7928,36365.0
2021-02-26 15:00:00,183.46,183.85,183.46,183.76,42274.0,163.8107,164.1589,163.8107,164.0786,42274.0
2021-02-26 15:10:00,183.73,183.88,183.42,183.75,53242.0,164.0518,164.1857,163.775,164.0696,53242.0
2021-02-26 15:20:00,183.72,183.84,183.4,183.41,46155.0,164.0429,164.15,163.7571,163.7661,46155.0
2021-02-26 15:30:00,183.41,183.83,183.38,183.75,63143.0,163.7661,164.1411,163.7393,164.0696,63143.0
2021-02-26 15:40:00,183.75,184.83,183.69,184.67,86531.0,164.0696,165.034,164.0161,164.8911,86531.0
2021-02-26 15:50:00,184.68,184.74,183.4,183.4,286647.0,164.9,164.9536,163.7571,163.7571,286647.0
2021-03-01 09:30:00,185.95,186.87,185.22,185.67,195325.0,166.034,166.8555,165.3822,165.784,195325.0
2021-03-01 09:40:00,185.69,186.17,184.98,185.09,113495.0,165.8019,166.2305,165.1679,165.2661,113495.0
2021-03-01 09:50:00,185.09,185.89,184.85,185.0,72073.0,165.2661,165.9804,165.0518,165.1858,72073.0
2021-03-01 10:00:00,185.04,185.97,184.93,185.39,64795.0,165.2215,166.0519,165.1233,165.534,64795.0
2021-03-01 10:10:00,185.38,186.12,185.32,185.95,44600.0,165.5251,166.1858,165.4715,166.034,44600.0
2021-03-01 10:20:00,185.89,186.52,185.83,186.52,39280.0,165.9804,166.543,165.9269,166.543,39280.0
2021-03-01 10:30:00,186.52,186.57,186.01,186.52,50071.0,166.543,166.5876,166.0876,166.543,50071.0
2021-03-01 10:40:00,186.51,186.98,186.43,186.73,55337.0,166.534,166.9537,166.4626,166.7305,55337.0
2021-03-01 10:50:00,186.74,186.78,186.28,186.33,44183.0,166.7394,166.7751,166.3287,166.3733,44183.0
2021-03-01 11:00:00,186.31,186.44,185.67,186.44,50955.0,166.3555,166.4715,165.784,166.4715,50955.0
2021-03-01 11:10:00,186.37,186.98,186.31,186.92,36896.0,166.409,166.9537,166.3555,166.9001,36896.0
2021-03-01 11:20:00,186.91,186.93,186.23,186.47,27182.0,166.8912,166.9091,166.284,166.4983,27182.0
2021-03-01 11:30:00,186.49,186.7,186.36,186.7,24714.0,166.5162,166.7037,166.4001,166.7037,24714.0
2021-03-01 11:40:00,186.71,186.97,186.47,186.68,35665.0,166.7126,166.9448,166.4983,166.6858,35665.0
2021-03-01 11:50:00,186.68,187.08,186.57,186.78,66115.0,166.6858,167.043,166.5876,166.7751,66115.0
2021-03-01 12:00:00,186.78,187.0,186.67,186.94,22412.0,166.7751,166.9716,166.6769,166.918,22412.0
2021-03-01 12:10:00,186.94,187.2,186.73,186.84,30922.0,166.918,167.1501,166.7305,166.8287,30922.0
2021-03-01 12:20:00,186.85,187.07,186.75,186.99,41135.0,166.8376,167.0341,166.7483,166.9626,41135.0
2021-03-01 12:30:00,186.96,187.58,186.96,187.13,85754.0,166.9358,167.4894,166.9358,167.0876,85754.0
2021-03-01 12:40:00,187.17,187.17,186.52,186.86,42260.0,167.1233,167.1233,166.543,166.8466,42260.0
2021-03-01 12:50:00,186.85,186.91,186.37,186.47,39307.0,166.8376,166.8912,166.409,166.4983,39307.0
2021-03-01 13:00:00,186.48,186.66,186.43,186.56,28707.0,166.5073,166.668,166.4626,166.5787,28707.0
2021-03-01 13:10:00,186.55,186.73,186.42,186.5,29787.0,166.5698,166.7305,166.4537,166.5251,29787.0
2021-03-01 13:20:00,186.43,186.57,186.1,186.15,44827.0,166.4626,166.5876,166.1679,166.2126,44827.0
2021-03-01 13:30:00,186.11,186.2,185.78,186.04,36283.0,166.1769,166.2572,165.8822,166.1144,36283.0
2021-03-01 13:40:00,186.03,186.31,186.0,186.08,27308.0,166.1054,166.3555,166.0787,166.1501,27308.0
2021-03-01 13:50:00,186.06,186.25,186.01,186.21,31549.0,166.1322,166.3019,166.0876,166.2662,31549.0
2021-03-01 14:00:00,186.27,186.58,186.21,186.4,28998.0,166.3197,166.5965,166.2662,166.4358,28998.0
2021-03-01 14:10:00,186.4,186.64,186.32,186.52,21831.0,166.4358,166.6501,166.3644,166.543,21831.0
2021-03-01 14:20:00,186.48,186.52,186.29,186.34,26155.0,166.5073,166.543,166.3376,166.3822,26155.0
2021-03-01 14:30:00,186.36,186.49,186.25,186.3,27442.0,166.4001,166.5162,166.3019,166.3465,27442.0
2021-03-01 14:40:00,186.3,186.49,186.1,186.1,43345.0,166.3465,166.5162,166.1679,166.1679,43345.0
2021-03-01 14:50:00,186.14,186.55,186.13,186.51,50658.0,166.2037,166.5698,166.1947,166.534,50658.0
2021-03-01 15:00:00,186.52,186.99,186.51,186.7,51104.0,166.543,166.9626,166.534,166.7037,51104.0
2021-03-01 15:10:00,186.72,186.74,186.3,186.48,54193.0,166.7215,166.7394,166.3465,166.5073,54193.0
2021-03-01 15:20:00,186.47,186.53,186.34,186.46,57642.0,166.4983,166.5519,166.3822,166.4894,57642.0
2021-03-01 15:30:00,186.47,186.64,186.39,186.41,85855.0,166.4983,166.6501,166.4269,166.4447,85855.0
2021-03-01 15:40:00,186.4,186.56,186.07,186.09,104674.0,166.4358,166.5787,166.1412,166.159,104674.0
2021-03-01 15:50:00,186.05,186.27,185.51,186.05,335605.0,166.1233,166.3197,165.6411,166.1233,335605.0
2021-03-02 09:30:00,188.01,189.75,185.9,189.18,507716.0,167.8734,169.427,165.9894,168.9181,507716.0
2021-03-02 09:40:00,189.1,191.12,188.3,190.98,371283.0,168.8466,170.6503,168.1323,170.5253,371283.0
2021-03-02 09:50:00,190.84,193.58,190.49,193.17,459943.0,170.4003,172.8468,170.0878,172.4807,459943.0
2021-03-02 10:00:00,193.14,193.14,191.3,191.56,240445.0,172.4539,172.4539,170.811,171.0432,240445.0
2021-03-02 10:10:00,191.66,192.3,189.28,189.28,293041.0,171.1325,171.7039,169.0074,169.0074,293041.0
2021-03-02 10:20:00,189.2,189.57,182.15,182.59,1311106.0,168.9359,169.2663,162.641,163.0339,1311106.0
2021-03-02 10:30:00,182.36,183.06,173.13,175.05,1930640.0,162.8285,163.4535,154.5871,156.3014,1930640.0
2021-03-02 10:40:00,175.07,180.52,174.23,178.81,2217497.0,156.3193,161.1856,155.5693,159.6587,2217497.0
2021-03-02 10:50:00,178.88,180.5,178.8,179.54,713035.0,159.7212,161.1677,159.6498,160.3106,713035.0
2021-03-02 11:00:00,179.45,180.32,178.05,178.05,388982.0,160.2302,161.007,158.9801,158.9801,388982.0
2021-03-02 11:10:00,178.04,178.47,176.01,177.64,499264.0,158.9712,159.3552,157.1586,158.614,499264.0
2021-03-02 11:20:00,177.64,178.9,177.46,177.47,297605.0,158.614,159.7391,158.4533,158.4623,297605.0
2021-03-02 11:30:00,177.51,177.98,176.95,177.07,228148.0,158.498,158.9176,157.998,158.1051,228148.0
2021-03-02 11:40:00,177.07,177.34,176.19,177.02,450217.0,158.1051,158.3462,157.3194,158.0605,450217.0
2021-03-02 11:50:00,177.12,177.77,176.55,176.81,356655.0,158.1497,158.7301,157.6408,157.8729,356655.0
2021-03-02 12:00:00,176.81,177.69,176.6,177.15,469993.0,157.8729,158.6587,157.6854,158.1765,469993.0
2021-03-02 12:10:00,177.15,178.34,176.85,177.67,365468.0,158.1765,159.2391,157.9087,158.6408,365468.0
2021-03-02 12:20:00,177.75,178.47,177.11,177.86,290788.0,158.7123,159.3552,158.1408,158.8105,290788.0
2021-03-02 12:30:00,177.89,178.31,177.54,178.14,256741.0,158.8373,159.2123,158.5248,159.0605,256741.0
2021-03-02 12:40:00,178.15,178.96,177.95,178.18,185148.0,159.0694,159.7927,158.8908,159.0962,185148.0
2021-03-02 12:50:00,178.2,178.2,177.2,177.33,104817.0,159.1141,159.1141,158.2212,158.3373,104817.0
2021-03-02 13:00:00,177.37,178.38,177.15,177.22,142434.0,158.373,159.2748,158.1765,158.239,142434.0
2021-03-02 13:10:00,177.3,177.64,176.73,177.16,248536.0,158.3105,158.614,157.8015,158.1855,248536.0
2021-03-02 13:20:00,177.2,177.46,176.73,176.86,139933.0,158.2212,158.4533,157.8015,157.9176,139933.0
2021-03-02 13:30:00,176.89,177.27,176.83,177.14,95672.0,157.9444,158.2837,157.8908,158.1676,95672.0
2021-03-02 13:40:00,177.13,177.24,176.75,176.96,140649.0,158.1587,158.2569,157.8194,158.0069,140649.0
2021-03-02 13:50:00,176.93,177.18,176.84,176.95,132203.0,157.9801,158.2033,157.8997,157.998,132203.0
2021-03-02 14:00:00,176.95,177.07,175.48,175.6,375761.0,157.998,158.1051,156.6854,156.7925,375761.0
2021-03-02 14:10:00,175.55,176.01,174.5,176.0,305165.0,156.7479,157.1586,155.8104,157.1497,305165.0
2021-03-02 14:20:00,176.03,176.76,175.95,176.24,140212.0,157.1765,157.8283,157.1051,157.364,140212.0
2021-03-02 14:30:00,176.23,176.61,175.68,176.09,139873.0,157.3551,157.6944,156.864,157.2301,139873.0
2021-03-02 14:40:00,176.13,176.17,174.5,174.7,411047.0,157.2658,157.3015,155.8104,155.9889,411047.0
2021-03-02 14:50:00,174.8,175.01,174.18,174.24,345152.0,156.0782,156.2657,155.5246,155.5782,345152.0
2021-03-02 15:00:00,174.25,175.19,174.15,175.09,292459.0,155.5871,156.4265,155.4978,156.3372,292459.0
2021-03-02 15:10:00,175.11,175.41,173.9,174.2,502398.0,156.355,156.6229,155.2746,155.5425,502398.0
2021-03-02 15:20:00,174.2,174.32,172.17,173.11,669126.0,155.5425,155.6496,153.7299,154.5692,669126.0
2021-03-02 15:30:00,173.13,174.24,173.11,174.0,366918.0,154.5871,155.5782,154.5692,155.3639,366918.0
2021-03-02 15:40:00,174.01,175.37,173.5,174.63,524558.0,155.3728,156.5872,154.9175,155.9264,524558.0
2021-03-02 15:50:00,174.63,174.73,173.26,173.38,851964.0,155.9264,156.0157,154.7032,154.8103,851964.0
2021-03-03 09:30:00,175.06,175.31,173.17,174.19,696245.0,156.3104,156.5336,154.6228,155.5336,696245.0
2021-03-03 09:40:00,174.12,175.91,173.74,175.52,299528.0,155.4711,157.0693,155.1318,156.7211,299528.0
2021-03-03 09:50:00,175.54,176.87,175.39,176.16,395217.0,156.739,157.9265,156.605,157.2926,395217.0
2021-03-03 10:00:00,176.17,176.34,175.05,175.66,160428.0,157.3015,157.4533,156.3014,156.8461,160428.0
2021-03-03 10:10:00,175.7,175.92,173.9,174.12,270046.0,156.8818,157.0783,155.2746,155.4711,270046.0
2021-03-03 10:20:00,174.03,174.32,173.41,174.08,255436.0,155.3907,155.6496,154.8371,155.4353,255436.0
2021-03-03 10:30:00,173.92,175.22,173.18,174.56,299957.0,155.2925,156.4532,154.6317,155.8639,299957.0
2021-03-03 10:40:00,174.55,174.59,173.25,174.09,125888.0,155.855,155.8907,154.6942,155.4443,125888.0
2021-03-03 10:50:00,174.09,174.15,173.28,174.02,114911.0,155.4443,155.4978,154.721,155.3818,114911.0
2021-03-03 11:00:00,173.94,174.76,173.55,174.63,145918.0,155.3103,156.0425,154.9621,155.9264,145918.0
2021-03-03 11:10:00,174.61,175.0,174.36,174.99,118557.0,155.9086,156.2568,155.6854,156.2479,118557.0
2021-03-03 11:20:00,174.95,174.99,174.08,174.08,93633.0,156.2122,156.2479,155.4353,155.4353,93633.0
2021-03-03 11:30:00,174.12,174.32,173.94,174.0,73378.0,155.4711,155.6496,155.3103,155.3639,73378.0
2021-03-03 11:40:00,174.04,174.17,173.55,173.63,74797.0,155.3996,155.5157,154.9621,155.0335,74797.0
2021-03-03 11:50:00,173.62,173.63,172.8,173.02,177794.0,155.0246,155.0335,154.2924,154.4889,177794.0
2021-03-03 12:00:00,173.02,173.14,172.59,172.68,82635.0,154.4889,154.596,154.1049,154.1853,82635.0
2021-03-03 12:10:00,172.65,173.25,172.61,173.2,76413.0,154.1585,154.6942,154.1228,154.6496,76413.0
2021-03-03 12:20:00,173.14,173.34,172.93,173.22,53132.0,154.596,154.7746,154.4085,154.6674,53132.0
2021-03-03 12:30:00,173.24,173.42,173.05,173.37,59664.0,154.6853,154.846,154.5157,154.8014,59664.0
2021-03-03 12:40:00,173.42,174.66,173.4,174.44,124745.0,154.846,155.9532,154.8282,155.7568,124745.0
2021-03-03 12:50:00,174.4,174.59,174.12,174.26,55730.0,155.7211,155.8907,155.4711,155.5961,55730.0
2021-03-03 13:00:00,174.3,174.56,174.17,174.37,41771.0,155.6318,155.8639,155.5157,155.6943,41771.0
2021-03-03 13:10:00,174.36,175.0,174.28,174.91,125101.0,155.6854,156.2568,155.6139,156.1764,125101.0
2021-03-03 13:20:00,174.91,174.93,173.8,174.03,64716.0,156.1764,156.1943,155.1853,155.3907,64716.0
2021-03-03 13:30:00,174.06,174.06,173.29,173.75,88061.0,155.4175,155.4175,154.73,155.1407,88061.0
2021-03-03 13:40:00,173.76,174.56,173.68,173.85,98588.0,155.1496,155.8639,155.0782,155.23,98588.0
2021-03-03 13:50:00,173.86,174.09,173.66,173.98,85358.0,155.2389,155.4443,155.0603,155.346,85358.0
2021-03-03 14:00:00,173.97,174.3,173.85,174.06,82150.0,155.3371,155.6318,155.23,155.4175,82150.0
2021-03-03 14:10:00,174.06,174.59,173.99,174.27,124020.0,155.4175,155.8907,155.355,155.605,124020.0
2021-03-03 14:20:00,174.29,174.72,173.95,174.72,92322.0,155.6228,156.0068,155.3193,156.0068,92322.0
2021-03-03 14:30:00,174.74,174.95,174.26,174.52,138589.0,156.0247,156.2122,155.5961,155.8282,138589.0
2021-03-03 14:40:00,174.52,175.0,174.23,174.94,164125.0,155.8282,156.2568,155.5693,156.2032,164125.0
2021-03-03 14:50:00,174.97,175.54,174.54,175.41,173800.0,156.23,156.739,155.8461,156.6229,173800.0
2021-03-03 15:00:00,175.41,175.64,174.61,174.64,103756.0,156.6229,156.8283,155.9086,155.9354,103756.0
2021-03-03 15:10:00,174.71,174.8,173.94,174.06,74614.0,155.9979,156.0782,155.3103,155.4175,74614.0
2021-03-03 15:20:00,174.06,174.3,173.8,174.01,121631.0,155.4175,155.6318,155.1853,155.3728,121631.0
2021-03-03 15:30:00,174.01,174.1,173.28,173.4,191566.0,155.3728,155.4532,154.721,154.8282,191566.0
2021-03-03 15:40:00,173.41,173.79,173.2,173.56,202877.0,154.8371,155.1764,154.6496,154.971,202877.0
2021-03-03 15:50:00,173.53,174.2,173.2,173.59,476491.0,154.9442,155.5425,154.6496,154.9978,476491.0
2021-03-04 09:30:00,172.37,174.61,172.16,173.9,200710.0,153.9085,155.9086,153.721,155.2746,200710.0
2021-03-04 09:40:00,173.79,174.58,172.42,172.46,181600.0,155.1764,155.8818,153.9531,153.9888,181600.0
2021-03-04 09:50:00,172.46,172.95,171.89,172.31,132720.0,153.9888,154.4264,153.4799,153.8549,132720.0
2021-03-04 10:00:00,172.43,172.68,171.13,171.29,121446.0,153.9621,154.1853,152.8013,152.9442,121446.0
2021-03-04 10:10:00,171.36,171.78,170.79,170.88,152336.0,153.0067,153.3817,152.4977,152.5781,152336.0
2021-03-04 10:20:00,170.83,172.33,170.78,171.75,161401.0,152.5334,153.8728,152.4888,153.3549,161401.0
2021-03-04 10:30:00,171.72,172.7,171.32,172.58,98301.0,153.3281,154.2031,152.9709,154.096,98301.0
2021-03-04 10:40:00,172.54,173.05,172.48,172.5,95817.0,154.0603,154.5157,154.0067,154.0246,95817.0
2021-03-04 10:50:00,172.47,172.66,171.81,172.39,90934.0,153.9978,154.1674,153.4085,153.9263,90934.0
2021-03-04 11:00:00,172.32,172.42,171.61,171.67,73732.0,153.8638,153.9531,153.2299,153.2835,73732.0
2021-03-04 11:10:00,171.68,171.79,171.18,171.43,73792.0,153.2924,153.3906,152.8459,153.0692,73792.0
2021-03-04 11:20:00,171.41,171.85,171.21,171.42,65492.0,153.0513,153.4442,152.8727,153.0602,65492.0
2021-03-04 11:30:00,171.44,172.1,171.41,171.96,71160.0,153.0781,153.6674,153.0513,153.5424,71160.0
2021-03-04 11:40:00,171.92,172.51,171.9,172.25,50693.0,153.5067,154.0335,153.4888,153.8013,50693.0
2021-03-04 11:50:00,172.29,172.29,171.75,171.82,45006.0,153.8371,153.8371,153.3549,153.4174,45006.0
2021-03-04 12:00:00,171.77,172.43,171.77,172.22,46386.0,153.3727,153.9621,153.3727,153.7746,46386.0
2021-03-04 12:10:00,172.28,172.39,171.48,171.87,59612.0,153.8281,153.9263,153.1138,153.462,59612.0
2021-03-04 12:20:00,171.93,172.07,170.73,170.97,56433.0,153.5156,153.6406,152.4441,152.6584,56433.0
2021-03-04 12:30:00,170.88,171.22,170.24,171.22,76945.0,152.5781,152.8817,152.0066,152.8817,76945.0
2021-03-04 12:40:00,171.15,171.41,170.48,170.57,55194.0,152.8192,153.0513,152.2209,152.3013,55194.0
2021-03-04 12:50:00,170.63,170.95,169.89,170.4,138722.0,152.3548,152.6406,151.6941,152.1495,138722.0
2021-03-04 13:00:00,170.39,170.39,169.41,169.75,188162.0,152.1406,152.1406,151.2655,151.5691,188162.0
2021-03-04 13:10:00,169.83,169.83,168.51,169.12,327691.0,151.6405,151.6405,150.4619,151.0066,327691.0
2021-03-04 13:20:00,169.07,169.1,168.43,169.0,156963.0,150.9619,150.9887,150.3905,150.8994,156963.0
2021-03-04 13:30:00,168.99,169.03,167.59,168.38,242643.0,150.8905,150.9262,149.6404,150.3458,242643.0
2021-03-04 13:40:00,168.3,168.71,167.16,167.24,184677.0,150.2744,150.6405,149.2565,149.3279,184677.0
2021-03-04 13:50:00,167.24,168.02,166.82,167.24,131240.0,149.3279,150.0244,148.9529,149.3279,131240.0
2021-03-04 14:00:00,167.34,168.68,167.22,168.31,97168.0,149.4172,150.6137,149.3101,150.2833,97168.0
2021-03-04 14:10:00,168.4,168.56,168.1,168.34,66497.0,150.3637,150.5066,150.0958,150.3101,66497.0
2021-03-04 14:20:00,168.34,169.53,168.34,169.4,91690.0,150.3101,151.3727,150.3101,151.2566,91690.0
2021-03-04 14:30:00,169.4,169.67,168.9,169.22,80457.0,151.2566,151.4977,150.8101,151.0959,80457.0
2021-03-04 14:40:00,169.21,169.95,169.04,169.7,48829.0,151.0869,151.7477,150.9351,151.5245,48829.0
2021-03-04 14:50:00,169.72,169.85,169.26,169.74,49619.0,151.5423,151.6584,151.1316,151.5602,49619.0
2021-03-04 15:00:00,169.7,169.89,169.06,169.08,87826.0,151.5245,151.6941,150.953,150.9709,87826.0
2021-03-04 15:10:00,169.04,169.35,168.67,168.93,93958.0,150.9351,151.2119,150.6048,150.8369,93958.0
2021-03-04 15:20:00,169.0,169.41,168.5,169.24,110968.0,150.8994,151.2655,150.453,151.1137,110968.0
2021-03-04 15:30:00,169.14,169.58,168.93,169.06,116405.0,151.0244,151.4173,150.8369,150.953,116405.0
2021-03-04 15:40:00,169.09,170.15,168.87,169.89,237319.0,150.9798,151.9263,150.7834,151.6941,237319.0
2021-03-04 15:50:00,169.89,169.91,168.9,169.81,447848.0,151.6941,151.712,150.8101,151.6227,447848.0
2021-03-05 09:30:00,170.28,170.59,168.41,168.77,161065.0,152.0423,152.3191,150.3726,150.6941,161065.0
2021-03-05 09:40:00,168.86,169.57,168.5,169.13,100582.0,150.7744,151.4084,150.453,151.0155,100582.0
2021-03-05 09:50:00,169.19,169.3,168.21,169.14,77080.0,151.0691,151.1673,150.194,151.0244,77080.0
2021-03-05 10:00:00,169.12,169.46,168.56,168.67,79411.0,151.0066,151.3102,150.5066,150.6048,79411.0
2021-03-05 10:10:00,168.77,168.91,167.56,168.12,102403.0,150.6941,150.8191,149.6137,150.1137,102403.0
2021-03-05 10:20:00,168.11,168.36,167.05,167.54,96452.0,150.1048,150.328,149.1583,149.5958,96452.0
2021-03-05 10:30:00,167.64,168.58,167.3,168.46,101238.0,149.6851,150.5244,149.3815,150.4173,101238.0
2021-03-05 10:40:00,168.5,168.85,168.02,168.61,49538.0,150.453,150.7655,150.0244,150.5512,49538.0
2021-03-05 10:50:00,168.65,169.17,168.44,168.95,58248.0,150.5869,151.0512,150.3994,150.8548,58248.0
2021-03-05 11:00:00,168.97,169.02,168.27,168.52,57566.0,150.8726,150.9173,150.2476,150.4708,57566.0
2021-03-05 11:10:00,168.57,168.87,167.18,167.7,47582.0,150.5155,150.7834,149.2744,149.7387,47582.0
2021-03-05 11:20:00,167.66,168.11,167.55,167.91,87474.0,149.7029,150.1048,149.6047,149.9262,87474.0
2021-03-05 11:30:00,167.99,168.99,167.92,168.87,84961.0,149.9976,150.8905,149.9351,150.7834,84961.0
2021-03-05 11:40:00,168.86,169.35,168.5,168.83,50399.0,150.7744,151.2119,150.453,150.7476,50399.0
2021-03-05 11:50:00,168.85,169.28,168.31,169.06,63450.0,150.7655,151.1494,150.2833,150.953,63450.0
2021-03-05 12:00:00,169.01,169.16,168.09,168.09,65320.0,150.9084,151.0423,150.0869,150.0869,65320.0
2021-03-05 12:10:00,168.15,168.96,167.99,168.82,65856.0,150.1405,150.8637,149.9976,150.7387,65856.0
2021-03-05 12:20:00,168.81,172.06,168.78,171.98,446280.0,150.7298,153.6317,150.703,153.5603,446280.0
2021-03-05 12:30:00,171.93,172.24,171.23,172.24,212772.0,153.5156,153.7924,152.8906,153.7924,212772.0
2021-03-05 12:40:00,172.22,173.19,172.05,173.11,189191.0,153.7746,154.6407,153.6228,154.5692,189191.0
2021-03-05 12:50:00,173.09,173.19,172.52,173.12,124477.0,154.5514,154.6407,154.0424,154.5782,124477.0
2021-03-05 13:00:00,173.08,174.0,172.74,173.87,159039.0,154.5424,155.3639,154.2389,155.2478,159039.0
2021-03-05 13:10:00,173.9,174.4,173.39,174.4,148293.0,155.2746,155.7211,154.8192,155.7211,148293.0
2021-03-05 13:20:00,174.36,174.98,174.01,174.16,184928.0,155.6854,156.2389,155.3728,155.5068,184928.0
2021-03-05 13:30:00,174.23,174.23,173.5,173.57,50230.0,155.5693,155.5693,154.9175,154.98,50230.0
2021-03-05 13:40:00,173.68,173.93,173.43,173.9,66549.0,155.0782,155.3014,154.855,155.2746,66549.0
2021-03-05 13:50:00,173.84,174.26,173.78,174.06,56329.0,155.221,155.5961,155.1675,155.4175,56329.0
2021-03-05 14:00:00,174.12,174.24,172.84,172.96,42022.0,155.4711,155.5782,154.3281,154.4353,42022.0
2021-03-05 14:10:00,172.89,173.23,172.6,172.78,47875.0,154.3728,154.6764,154.1139,154.2746,47875.0
2021-03-05 14:20:00,172.85,172.96,172.71,172.87,93258.0,154.3371,154.4353,154.2121,154.3549,93258.0
2021-03-05 14:30:00,172.93,173.39,172.75,172.75,53658.0,154.4085,154.8192,154.2478,154.2478,53658.0
2021-03-05 14:40:00,172.78,172.96,172.47,172.59,48247.0,154.2746,154.4353,153.9978,154.1049,48247.0
2021-03-05 14:50:00,172.64,173.15,172.49,173.03,56810.0,154.1496,154.6049,154.0156,154.4978,56810.0
2021-03-05 15:00:00,172.97,173.16,172.67,172.72,44375.0,154.4442,154.6139,154.1764,154.221,44375.0
2021-03-05 15:10:00,172.73,173.26,172.67,172.88,50693.0,154.2299,154.7032,154.1764,154.3639,50693.0
2021-03-05 15:20:00,172.92,173.16,172.83,172.99,51395.0,154.3996,154.6139,154.3192,154.4621,51395.0
2021-03-05 15:30:00,173.02,173.46,172.89,173.43,71332.0,154.4889,154.8817,154.3728,154.855,71332.0
2021-03-05 15:40:00,173.43,173.45,172.72,173.0,154854.0,154.855,154.8728,154.221,154.471,154854.0
2021-03-05 15:50:00,173.01,173.19,172.51,172.61,329186.0,154.4799,154.6407,154.0335,154.1228,329186.0
2021-03-08 09:30:00,175.27,175.76,173.6,174.58,200731.0,156.4979,156.9354,155.0067,155.8818,200731.0
2021-03-08 09:40:00,174.59,177.16,174.37,176.96,276710.0,155.8907,158.1855,155.6943,158.0069,276710.0
2021-03-08 09:50:00,177.1,177.36,175.81,175.88,185098.0,158.1319,158.364,156.98,157.0426,185098.0
2021-03-08 10:00:00,175.9,176.63,175.8,176.46,85183.0,157.0604,157.7122,156.9711,157.5604,85183.0
2021-03-08 10:10:00,176.45,176.67,175.5,175.55,71443.0,157.5515,157.7479,156.7033,156.7479,71443.0
2021-03-08 10:20:00,175.58,175.84,174.84,175.53,72991.0,156.7747,157.0068,156.1139,156.73,72991.0
2021-03-08 10:30:00,175.45,176.39,175.43,176.27,86829.0,156.6586,157.4979,156.6407,157.3908,86829.0
2021-03-08 10:40:00,176.37,176.88,175.83,175.84,89698.0,157.4801,157.9354,156.9979,157.0068,89698.0
2021-03-08 10:50:00,175.87,176.03,175.34,175.59,34025.0,157.0336,157.1765,156.5604,156.7836,34025.0
2021-03-08 11:00:00,175.71,176.76,175.45,176.44,58972.0,156.8908,157.8283,156.6586,157.5426,58972.0
2021-03-08 11:10:00,176.54,177.15,176.17,177.15,99311.0,157.6319,158.1765,157.3015,158.1765,99311.0
2021-03-08 11:20:00,177.18,177.95,177.11,177.92,109571.0,158.2033,158.8908,158.1408,158.8641,109571.0
2021-03-08 11:30:00,177.9,177.95,177.01,177.19,74039.0,158.8462,158.8908,158.0515,158.2122,74039.0
2021-03-08 11:40:00,177.22,177.37,176.42,176.71,33559.0,158.239,158.373,157.5247,157.7837,33559.0
2021-03-08 11:50:00,176.66,176.85,176.4,176.52,25194.0,157.739,157.9087,157.5069,157.614,25194.0
2021-03-08 12:00:00,176.49,176.71,176.04,176.36,30256.0,157.5872,157.7837,157.1854,157.4711,30256.0
2021-03-08 12:10:00,176.37,176.38,175.85,176.12,38879.0,157.4801,157.489,157.0158,157.2568,38879.0
2021-03-08 12:20:00,176.12,176.75,176.11,176.4,47865.0,157.2568,157.8194,157.2479,157.5069,47865.0
2021-03-08 12:30:00,176.46,177.16,176.34,176.67,125709.0,157.5604,158.1855,157.4533,157.7479,125709.0
2021-03-08 12:40:00,176.75,177.13,176.73,177.09,29189.0,157.8194,158.1587,157.8015,158.123,29189.0
2021-03-08 12:50:00,177.06,177.44,177.06,177.27,50655.0,158.0962,158.4355,158.0962,158.2837,50655.0
2021-03-08 13:00:00,177.26,177.71,177.26,177.5,50674.0,158.2747,158.6766,158.2747,158.489,50674.0
2021-03-08 13:10:00,177.45,177.77,177.28,177.55,47886.0,158.4444,158.7301,158.2926,158.5337,47886.0
2021-03-08 13:20:00,177.56,177.88,177.56,177.79,42048.0,158.5426,158.8283,158.5426,158.748,42048.0
2021-03-08 13:30:00,177.81,177.88,177.5,177.52,32261.0,158.7658,158.8283,158.489,158.5069,32261.0
2021-03-08 13:40:00,177.51,177.6,177.19,177.35,35890.0,158.498,158.5783,158.2122,158.3551,35890.0
2021-03-08 13:50:00,177.41,177.42,176.8,176.98,36433.0,158.4087,158.4176,157.864,158.0247,36433.0
2021-03-08 14:00:00,176.92,177.53,176.92,177.4,33177.0,157.9712,158.5158,157.9712,158.3998,33177.0
2021-03-08 14:10:00,177.33,177.68,177.28,177.58,26664.0,158.3373,158.6498,158.2926,158.5605,26664.0
2021-03-08 14:20:00,177.61,177.77,177.32,177.68,25099.0,158.5873,158.7301,158.3283,158.6498,25099.0
2021-03-08 14:30:00,177.7,178.39,177.68,178.29,109653.0,158.6676,159.2837,158.6498,159.1944,109653.0
2021-03-08 14:40:00,178.29,178.45,177.8,177.96,78659.0,159.1944,159.3373,158.7569,158.8998,78659.0
2021-03-08 14:50:00,177.97,178.47,177.83,178.36,91359.0,158.9087,159.3552,158.7837,159.2569,91359.0
2021-03-08 15:00:00,178.43,178.43,177.05,177.2,72895.0,159.3194,159.3194,158.0872,158.2212,72895.0
2021-03-08 15:10:00,177.23,177.37,176.96,177.24,72297.0,158.248,158.373,158.0069,158.2569,72297.0
2021-03-08 15:20:00,177.26,177.52,177.02,177.14,85381.0,158.2747,158.5069,158.0605,158.1676,85381.0
2021-03-08 15:30:00,177.16,177.94,177.16,177.66,103806.0,158.1855,158.8819,158.1855,158.6319,103806.0
2021-03-08 15:40:00,177.67,177.84,177.18,177.42,100727.0,158.6408,158.7926,158.2033,158.4176,100727.0
2021-03-08 15:50:00,177.41,177.51,176.81,176.87,196195.0,158.4087,158.498,157.8729,157.9265,196195.0
2021-03-09 09:30:00,178.32,179.11,177.66,178.01,160083.0,159.2212,159.9266,158.6319,158.9444,160083.0
2021-03-09 09:40:00,177.98,179.11,177.42,178.99,132350.0,158.9176,159.9266,158.4176,159.8195,132350.0
2021-03-09 09:50:00,179.05,179.85,178.72,179.71,188777.0,159.873,160.5873,159.5784,160.4623,188777.0
2021-03-09 10:00:00,179.7,179.85,178.5,178.66,83892.0,160.4534,160.5873,159.3819,159.5248,83892.0
2021-03-09 10:10:00,178.7,178.7,177.82,178.42,72102.0,159.5605,159.5605,158.7748,159.3105,72102.0
2021-03-09 10:20:00,178.46,178.74,177.92,178.06,62528.0,159.3462,159.5962,158.8641,158.9891,62528.0
2021-03-09 10:30:00,178.11,178.2,177.19,177.65,57149.0,159.0337,159.1141,158.2122,158.623,57149.0
2021-03-09 10:40:00,177.57,178.16,177.55,177.87,59617.0,158.5515,159.0784,158.5337,158.8194,59617.0
2021-03-09 10:50:00,177.83,178.28,177.56,178.26,74852.0,158.7837,159.1855,158.5426,159.1676,74852.0
2021-03-09 11:00:00,178.23,178.53,177.78,177.94,58492.0,159.1409,159.4087,158.7391,158.8819,58492.0
2021-03-09 11:10:00,177.89,178.41,177.74,178.31,33201.0,158.8373,159.3016,158.7033,159.2123,33201.0
2021-03-09 11:20:00,178.41,178.56,178.13,178.38,41248.0,159.3016,159.4355,159.0516,159.2748,41248.0
2021-03-09 11:30:00,178.39,179.04,178.38,178.91,48774.0,159.2837,159.8641,159.2748,159.748,48774.0
2021-03-09 11:40:00,178.89,179.04,178.43,178.69,28522.0,159.7302,159.8641,159.3194,159.5516,28522.0
2021-03-09 11:50:00,178.73,179.32,178.65,179.32,39119.0,159.5873,160.1141,159.5159,160.1141,39119.0
2021-03-09 12:00:00,179.31,179.54,179.11,179.48,58868.0,160.1052,160.3106,159.9266,160.257,58868.0
2021-03-09 12:10:00,179.48,179.7,179.36,179.46,50376.0,160.257,160.4534,160.1498,160.2391,50376.0
2021-03-09 12:20:00,179.4,179.58,179.13,179.52,42487.0,160.1855,160.3463,159.9445,160.2927,42487.0
2021-03-09 12:30:00,179.56,179.81,179.54,179.79,42263.0,160.3284,160.5516,160.3106,160.5338,42263.0
2021-03-09 12:40:00,179.83,180.19,179.67,179.83,99531.0,160.5695,160.8909,160.4266,160.5695,99531.0
2021-03-09 12:50:00,179.81,179.86,179.38,179.5,39510.0,160.5516,160.5963,160.1677,160.2748,39510.0
2021-03-09 13:00:00,179.52,179.81,179.32,179.74,34739.0,160.2927,160.5516,160.1141,160.4891,34739.0
2021-03-09 13:10:00,179.72,179.8,179.6,179.74,37634.0,160.4713,160.5427,160.3641,160.4891,37634.0
2021-03-09 13:20:00,179.75,179.9,179.57,179.86,44890.0,160.4981,160.632,160.3373,160.5963,44890.0
2021-03-09 13:30:00,179.89,180.2,179.87,180.12,39928.0,160.6231,160.8999,160.6052,160.8284,39928.0
2021-03-09 13:40:00,180.1,180.18,179.83,180.1,38344.0,160.8106,160.882,160.5695,160.8106,38344.0
2021-03-09 13:50:00,180.12,180.48,180.12,180.41,37521.0,160.8284,161.1499,160.8284,161.0874,37521.0
2021-03-09 14:00:00,180.4,180.61,180.28,180.38,38408.0,161.0784,161.266,160.9713,161.0606,38408.0
2021-03-09 14:10:00,180.34,180.74,180.23,180.36,56519.0,161.0249,161.382,160.9266,161.0427,56519.0
2021-03-09 14:20:00,180.43,180.61,180.25,180.33,23845.0,161.1052,161.266,160.9445,161.0159,23845.0
2021-03-09 14:30:00,180.36,180.68,180.36,180.57,35702.0,161.0427,161.3285,161.0427,161.2302,35702.0
2021-03-09 14:40:00,180.54,180.62,179.8,179.85,25846.0,161.2034,161.2749,160.5427,160.5873,25846.0
2021-03-09 14:50:00,179.88,180.04,179.83,179.94,33029.0,160.6141,160.757,160.5695,160.6677,33029.0
2021-03-09 15:00:00,180.01,180.21,179.92,180.08,33904.0,160.7302,160.9088,160.6499,160.7927,33904.0
2021-03-09 15:10:00,180.06,180.11,179.8,179.93,39482.0,160.7749,160.8195,160.5427,160.6588,39482.0
2021-03-09 15:20:00,179.92,180.0,179.61,179.73,35055.0,160.6499,160.7213,160.3731,160.4802,35055.0
2021-03-09 15:30:00,179.73,179.88,179.42,179.69,45993.0,160.4802,160.6141,160.2034,160.4445,45993.0
2021-03-09 15:40:00,179.66,179.74,179.22,179.48,81794.0,160.4177,160.4891,160.0248,160.257,81794.0
2021-03-09 15:50:00,179.47,179.47,178.92,179.17,195696.0,160.248,160.248,159.757,159.9802,195696.0
2021-03-10 09:30:00,179.97,180.36,179.01,179.41,121270.0,160.6945,161.0427,159.8373,160.1945,121270.0
2021-03-10 09:40:00,179.32,181.04,179.23,180.94,128953.0,160.1141,161.6499,160.0338,161.5606,128953.0
2021-03-10 09:50:00,180.97,181.63,180.9,181.29,89921.0,161.5874,162.1767,161.5249,161.8731,89921.0
2021-03-10 10:00:00,181.31,181.37,180.19,180.44,127291.0,161.891,161.9446,160.8909,161.1142,127291.0
2021-03-10 10:10:00,180.48,180.58,179.57,180.06,92952.0,161.1499,161.2392,160.3373,160.7749,92952.0
2021-03-10 10:20:00,180.06,180.1,179.16,179.33,44107.0,160.7749,160.8106,159.9713,160.123,44107.0
2021-03-10 10:30:00,179.34,179.9,179.31,179.37,38249.0,160.132,160.632,160.1052,160.1588,38249.0
2021-03-10 10:40:00,179.32,179.85,179.19,179.46,45837.0,160.1141,160.5873,159.998,160.2391,45837.0
2021-03-10 10:50:00,179.53,179.72,179.21,179.6,31753.0,160.3016,160.4713,160.0159,160.3641,31753.0
2021-03-10 11:00:00,179.59,179.61,178.92,179.01,45719.0,160.3552,160.3731,159.757,159.8373,45719.0
2021-03-10 11:10:00,179.05,179.5,179.01,179.12,44987.0,159.873,160.2748,159.8373,159.9355,44987.0
2021-03-10 11:20:00,179.08,179.68,179.01,179.48,34236.0,159.8998,160.4356,159.8373,160.257,34236.0
2021-03-10 11:30:00,179.48,179.62,178.6,178.61,40649.0,160.257,160.382,159.4712,159.4802,40649.0
2021-03-10 11:40:00,178.64,178.67,178.09,178.39,52562.0,159.5069,159.5337,159.0159,159.2837,52562.0
2021-03-10 11:50:00,178.44,178.71,178.32,178.43,34841.0,159.3284,159.5694,159.2212,159.3194,34841.0
2021-03-10 12:00:00,178.45,178.82,178.45,178.64,18639.0,159.3373,159.6677,159.3373,159.5069,18639.0
2021-03-10 12:10:00,178.64,178.85,178.33,178.34,28032.0,159.5069,159.6945,159.2301,159.2391,28032.0
2021-03-10 12:20:00,178.38,178.67,178.23,178.4,33359.0,159.2748,159.5337,159.1409,159.2927,33359.0
2021-03-10 12:30:00,178.42,178.56,178.16,178.37,30947.0,159.3105,159.4355,159.0784,159.2659,30947.0
2021-03-10 12:40:00,178.38,179.21,178.31,179.05,34517.0,159.2748,160.0159,159.2123,159.873,34517.0
2021-03-10 12:50:00,179.05,179.36,178.82,179.22,29356.0,159.873,160.1498,159.6677,160.0248,29356.0
2021-03-10 13:00:00,179.22,179.22,178.7,179.21,33789.0,160.0248,160.0248,159.5605,160.0159,33789.0
2021-03-10 13:10:00,179.22,179.44,179.12,179.44,31644.0,160.0248,160.2213,159.9355,160.2213,31644.0
2021-03-10 13:20:00,179.45,179.7,179.41,179.58,34731.0,160.2302,160.4534,160.1945,160.3463,34731.0
2021-03-10 13:30:00,179.64,179.74,178.85,178.85,34359.0,160.3998,160.4891,159.6945,159.6945,34359.0
2021-03-10 13:40:00,178.84,178.92,178.6,178.83,28306.0,159.6855,159.757,159.4712,159.6766,28306.0
2021-03-10 13:50:00,178.88,178.92,178.71,178.81,31628.0,159.7212,159.757,159.5694,159.6587,31628.0
2021-03-10 14:00:00,178.9,178.93,178.55,178.75,29934.0,159.7391,159.7659,159.4266,159.6052,29934.0
2021-03-10 14:10:00,178.75,179.24,178.71,179.16,37349.0,159.6052,160.0427,159.5694,159.9713,37349.0
2021-03-10 14:20:00,179.16,179.34,178.91,179.33,40908.0,159.9713,160.132,159.748,160.123,40908.0
2021-03-10 14:30:00,179.35,179.42,179.08,179.09,26867.0,160.1409,160.2034,159.8998,159.9087,26867.0
2021-03-10 14:40:00,179.06,179.74,179.05,179.71,48743.0,159.882,160.4891,159.873,160.4623,48743.0
2021-03-10 14:50:00,179.75,179.94,179.18,179.4,39297.0,160.4981,160.6677,159.9891,160.1855,39297.0
2021-03-10 15:00:00,179.4,179.43,178.87,179.13,48333.0,160.1855,160.2123,159.7123,159.9445,48333.0
2021-03-10 15:10:00,179.11,179.15,178.62,178.62,70143.0,159.9266,159.9623,159.4891,159.4891,70143.0
2021-03-10 15:20:00,178.62,178.96,178.55,178.72,72508.0,159.4891,159.7927,159.4266,159.5784,72508.0
2021-03-10 15:30:00,178.71,178.82,178.57,178.67,65079.0,159.5694,159.6677,159.4444,159.5337,65079.0
2021-03-10 15:40:00,178.66,178.86,178.5,178.71,82794.0,159.5248,159.7034,159.3819,159.5694,82794.0
2021-03-10 15:50:00,178.58,178.92,178.18,178.57,185630.0,159.4534,159.757,159.0962,159.4444,185630.0
2021-03-11 09:30:00,179.15,179.55,178.95,179.31,85033.0,159.9623,160.3195,159.7837,160.1052,85033.0
2021-03-11 09:40:00,179.31,179.71,178.57,179.25,67727.0,160.1052,160.4623,159.4444,160.0516,67727.0
2021-03-11 09:50:00,179.22,179.3,178.33,178.88,66651.0,160.0248,160.0963,159.2301,159.7212,66651.0
2021-03-11 10:00:00,178.88,178.97,178.4,178.61,56425.0,159.7212,159.8016,159.2927,159.4802,56425.0
2021-03-11 10:10:00,178.56,178.59,177.57,177.64,81381.0,159.4355,159.4623,158.5515,158.614,81381.0
2021-03-11 10:20:00,177.61,178.62,177.4,178.62,61456.0,158.5873,159.4891,158.3998,159.4891,61456.0
2021-03-11 10:30:00,178.64,178.83,178.38,178.63,50872.0,159.5069,159.6766,159.2748,159.498,50872.0
2021-03-11 10:40:00,178.63,178.86,178.12,178.24,58756.0,159.498,159.7034,159.0426,159.1498,58756.0
2021-03-11 10:50:00,178.19,178.48,178.02,178.1,50536.0,159.1051,159.3641,158.9533,159.0248,50536.0
2021-03-11 11:00:00,178.08,178.5,177.89,177.93,65731.0,159.0069,159.3819,158.8373,158.873,65731.0
2021-03-11 11:10:00,177.85,178.75,177.79,178.71,48803.0,158.8016,159.6052,158.748,159.5694,48803.0
2021-03-11 11:20:00,178.71,178.93,178.57,178.88,35018.0,159.5694,159.7659,159.4444,159.7212,35018.0
2021-03-11 11:30:00,178.84,179.2,178.78,178.9,41028.0,159.6855,160.007,159.632,159.7391,41028.0
2021-03-11 11:40:00,178.9,179.0,178.73,178.96,40116.0,159.7391,159.8284,159.5873,159.7927,40116.0
2021-03-11 11:50:00,178.99,179.06,178.67,178.67,40645.0,159.8195,159.882,159.5337,159.5337,40645.0
2021-03-11 12:00:00,178.72,179.16,178.56,179.13,49340.0,159.5784,159.9713,159.4355,159.9445,49340.0
2021-03-11 12:10:00,179.15,179.31,179.0,179.05,28490.0,159.9623,160.1052,159.8284,159.873,28490.0
2021-03-11 12:20:00,179.01,179.36,178.95,179.04,34977.0,159.8373,160.1498,159.7837,159.8641,34977.0
2021-03-11 12:30:00,179.04,179.34,179.01,179.31,45744.0,159.8641,160.132,159.8373,160.1052,45744.0
2021-03-11 12:40:00,179.3,179.64,179.24,179.56,43971.0,160.0963,160.3998,160.0427,160.3284,43971.0
2021-03-11 12:50:00,179.59,179.75,179.38,179.7,38590.0,160.3552,160.4981,160.1677,160.4534,38590.0
2021-03-11 13:00:00,179.68,180.09,179.68,179.9,37345.0,160.4356,160.8016,160.4356,160.632,37345.0
2021-03-11 13:10:00,179.97,179.97,179.38,179.46,32830.0,160.6945,160.6945,160.1677,160.2391,32830.0
2021-03-11 13:20:00,179.42,179.67,179.14,179.61,33773.0,160.2034,160.4266,159.9534,160.3731,33773.0
2021-03-11 13:30:00,179.66,179.8,179.57,179.67,26960.0,160.4177,160.5427,160.3373,160.4266,26960.0
2021-03-11 13:40:00,179.7,179.79,179.51,179.63,38524.0,160.4534,160.5338,160.2838,160.3909,38524.0
2021-03-11 13:50:00,179.61,179.66,179.5,179.58,37659.0,160.3731,160.4177,160.2748,160.3463,37659.0
2021-03-11 14:00:00,179.63,179.75,179.53,179.6,75139.0,160.3909,160.4981,160.3016,160.3641,75139.0
2021-03-11 14:10:00,179.56,179.77,179.55,179.6,42386.0,160.3284,160.5159,160.3195,160.3641,42386.0
2021-03-11 14:20:00,179.58,179.65,179.46,179.51,40838.0,160.3463,160.4088,160.2391,160.2838,40838.0
2021-03-11 14:30:00,179.52,179.54,179.09,179.33,42464.0,160.2927,160.3106,159.9087,160.123,42464.0
2021-03-11 14:40:00,179.31,179.5,179.24,179.24,33742.0,160.1052,160.2748,160.0427,160.0427,33742.0
2021-03-11 14:50:00,179.24,179.5,179.19,179.41,32758.0,160.0427,160.2748,159.998,160.1945,32758.0
2021-03-11 15:00:00,179.4,179.95,179.35,179.85,42278.0,160.1855,160.6766,160.1409,160.5873,42278.0
2021-03-11 15:10:00,179.81,179.89,179.67,179.87,47494.0,160.5516,160.6231,160.4266,160.6052,47494.0
2021-03-11 15:20:00,179.84,180.01,179.8,179.96,44393.0,160.5784,160.7302,160.5427,160.6856,44393.0
2021-03-11 15:30:00,179.95,179.95,179.51,179.68,63820.0,160.6766,160.6766,160.2838,160.4356,63820.0
2021-03-11 15:40:00,179.67,179.73,179.35,179.47,78534.0,160.4266,160.4802,160.1409,160.248,78534.0
2021-03-11 15:50:00,179.34,179.69,179.2,179.25,180992.0,160.132,160.4445,160.007,160.0516,180992.0
2021-03-12 09:30:00,179.9,180.16,178.73,179.05,86793.0,160.632,160.8641,159.5873,159.873,86793.0
2021-03-12 09:40:00,179.15,180.08,179.03,179.32,65354.0,159.9623,160.7927,159.8552,160.1141,65354.0
2021-03-12 09:50:00,179.35,179.82,179.06,179.82,54253.0,160.1409,160.5606,159.882,160.5606,54253.0
2021-03-12 10:00:00,179.64,179.94,179.44,179.86,43008.0,160.3998,160.6677,160.2213,160.5963,43008.0
2021-03-12 10:10:00,179.87,179.87,179.39,179.75,47679.0,160.6052,160.6052,160.1766,160.4981,47679.0
2021-03-12 10:20:00,179.77,179.83,178.93,179.16,35120.0,160.5159,160.5695,159.7659,159.9713,35120.0
2021-03-12 10:30:00,179.12,179.59,179.05,179.59,38572.0,159.9355,160.3552,159.873,160.3552,38572.0
2021-03-12 10:40:00,179.59,179.92,179.58,179.76,35442.0,160.3552,160.6499,160.3463,160.507,35442.0
2021-03-12 10:50:00,179.77,179.78,178.98,179.21,43669.0,160.5159,160.5248,159.8105,160.0159,43669.0
2021-03-12 11:00:00,179.13,179.21,178.63,179.01,41607.0,159.9445,160.0159,159.498,159.8373,41607.0
2021-03-12 11:10:00,179.0,179.19,178.87,178.93,29375.0,159.8284,159.998,159.7123,159.7659,29375.0
2021-03-12 11:20:00,178.89,179.17,178.77,179.09,34930.0,159.7302,159.9802,159.623,159.9087,34930.0
2021-03-12 11:30:00,179.06,179.09,178.65,178.69,36786.0,159.882,159.9087,159.5159,159.5516,36786.0
2021-03-12 11:40:00,178.72,179.07,178.56,179.02,35376.0,159.5784,159.8909,159.4355,159.8462,35376.0
2021-03-12 11:50:00,179.05,179.76,179.03,179.69,44707.0,159.873,160.507,159.8552,160.4445,44707.0
2021-03-12 12:00:00,179.68,179.83,179.43,179.69,20211.0,160.4356,160.5695,160.2123,160.4445,20211.0
2021-03-12 12:10:00,179.65,179.75,179.44,179.5,32256.0,160.4088,160.4981,160.2213,160.2748,32256.0
2021-03-12 12:20:00,179.51,179.57,179.21,179.47,21571.0,160.2838,160.3373,160.0159,160.248,21571.0
2021-03-12 12:30:00,179.43,179.5,179.07,179.07,20564.0,160.2123,160.2748,159.8909,159.8909,20564.0
2021-03-12 12:40:00,179.14,179.26,178.86,179.05,36255.0,159.9534,160.0605,159.7034,159.873,36255.0
2021-03-12 12:50:00,179.05,179.05,178.87,179.02,27947.0,159.873,159.873,159.7123,159.8462,27947.0
2021-03-12 13:00:00,179.04,179.21,178.96,179.11,28581.0,159.8641,160.0159,159.7927,159.9266,28581.0
2021-03-12 13:10:00,179.1,179.38,179.03,179.29,40252.0,159.9177,160.1677,159.8552,160.0873,40252.0
2021-03-12 13:20:00,179.34,179.63,179.34,179.55,29999.0,160.132,160.3909,160.132,160.3195,29999.0
2021-03-12 13:30:00,179.57,179.71,179.5,179.65,19349.0,160.3373,160.4623,160.2748,160.4088,19349.0
2021-03-12 13:40:00,179.64,179.7,179.34,179.39,34268.0,160.3998,160.4534,160.132,160.1766,34268.0
2021-03-12 13:50:00,179.4,179.64,179.4,179.44,20951.0,160.1855,160.3998,160.1855,160.2213,20951.0
2021-03-12 14:00:00,179.44,179.73,179.38,179.7,25522.0,160.2213,160.4802,160.1677,160.4534,25522.0
2021-03-12 14:10:00,179.67,179.9,179.67,179.88,16667.0,160.4266,160.632,160.4266,160.6141,16667.0
2021-03-12 14:20:00,179.9,180.01,179.85,179.99,31237.0,160.632,160.7302,160.5873,160.7124,31237.0
2021-03-12 14:30:00,179.95,180.16,179.86,180.07,18738.0,160.6766,160.8641,160.5963,160.7838,18738.0
2021-03-12 14:40:00,180.09,180.34,180.01,180.19,25920.0,160.8016,161.0249,160.7302,160.8909,25920.0
2021-03-12 14:50:00,180.19,180.22,179.6,179.73,74243.0,160.8909,160.9177,160.3641,160.4802,74243.0
2021-03-12 15:00:00,179.75,179.75,179.43,179.49,32067.0,160.4981,160.4981,160.2123,160.2659,32067.0
2021-03-12 15:10:00,179.46,179.71,179.44,179.59,37419.0,160.2391,160.4623,160.2213,160.3552,37419.0
2021-03-12 15:20:00,179.6,179.79,179.56,179.72,44011.0,160.3641,160.5338,160.3284,160.4713,44011.0
2021-03-12 15:30:00,179.73,180.3,179.73,179.85,83342.0,160.4802,160.9892,160.4802,160.5873,83342.0
2021-03-12 15:40:00,179.87,180.29,179.85,180.07,51438.0,160.6052,160.9802,160.5873,160.7838,51438.0
2021-03-12 15:50:00,180.06,180.35,179.83,180.0,137270.0,160.7749,161.0338,160.5695,160.7213,137270.0
2021-03-15 09:30:00,180.44,180.44,179.36,179.53,120911.0,161.1142,161.1142,160.1498,160.3016,120911.0
2021-03-15 09:40:00,179.59,179.66,178.78,179.16,130831.0,160.3552,160.4177,159.632,159.9713,130831.0
2021-03-15 09:50:00,179.19,179.37,178.76,178.82,71607.0,159.998,160.1588,159.6141,159.6677,71607.0
2021-03-15 10:00:00,178.89,179.25,178.57,178.83,62463.0,159.7302,160.0516,159.4444,159.6766,62463.0
2021-03-15 10:10:00,178.84,179.32,178.69,179.22,70212.0,159.6855,160.1141,159.5516,160.0248,70212.0
2021-03-15 10:20:00,179.25,179.35,178.77,179.17,58376.0,160.0516,160.1409,159.623,159.9802,58376.0
2021-03-15 10:30:00,179.15,179.4,179.0,179.23,67185.0,159.9623,160.1855,159.8284,160.0338,67185.0
2021-03-15 10:40:00,179.29,180.07,179.29,180.02,67255.0,160.0873,160.7838,160.0873,160.7391,67255.0
2021-03-15 10:50:00,180.0,180.34,179.88,180.21,69223.0,160.7213,161.0249,160.6141,160.9088,69223.0
2021-03-15 11:00:00,180.23,180.74,180.17,180.71,40926.0,160.9266,161.382,160.8731,161.3552,40926.0
2021-03-15 11:10:00,180.68,180.8,180.39,180.49,34339.0,161.3285,161.4356,161.0695,161.1588,34339.0
2021-03-15 11:20:00,180.46,180.61,179.99,180.03,34345.0,161.132,161.266,160.7124,160.7481,34345.0
2021-03-15 11:30:00,180.03,180.26,179.95,180.26,34224.0,160.7481,160.9534,160.6766,160.9534,34224.0
2021-03-15 11:40:00,180.21,180.67,180.21,180.52,34264.0,160.9088,161.3195,160.9088,161.1856,34264.0
2021-03-15 11:50:00,180.55,181.14,180.48,181.06,39546.0,161.2124,161.7392,161.1499,161.6678,39546.0
2021-03-15 12:00:00,181.06,181.79,181.05,181.67,57293.0,161.6678,162.3196,161.6588,162.2124,57293.0
2021-03-15 12:10:00,181.67,181.76,180.95,181.09,57595.0,162.2124,162.2928,161.5695,161.6945,57595.0
2021-03-15 12:20:00,181.16,181.31,180.92,181.28,35064.0,161.757,161.891,161.5427,161.8642,35064.0
2021-03-15 12:30:00,181.28,181.28,180.58,180.69,21063.0,161.8642,161.8642,161.2392,161.3374,21063.0
2021-03-15 12:40:00,180.69,180.71,180.47,180.55,19208.0,161.3374,161.3552,161.1409,161.2124,19208.0
2021-03-15 12:50:00,180.52,180.61,180.39,180.45,18523.0,161.1856,161.266,161.0695,161.1231,18523.0
2021-03-15 13:00:00,180.5,180.77,180.41,180.63,28293.0,161.1677,161.4088,161.0874,161.2838,28293.0
2021-03-15 13:10:00,180.67,180.72,180.45,180.67,18205.0,161.3195,161.3642,161.1231,161.3195,18205.0
2021-03-15 13:20:00,180.65,180.67,180.43,180.53,23451.0,161.3017,161.3195,161.1052,161.1945,23451.0
2021-03-15 13:30:00,180.52,180.71,180.47,180.69,19814.0,161.1856,161.3552,161.1409,161.3374,19814.0
2021-03-15 13:40:00,180.69,180.72,180.55,180.6,22163.0,161.3374,161.3642,161.2124,161.257,22163.0
2021-03-15 13:50:00,180.62,181.02,180.52,180.93,43154.0,161.2749,161.632,161.1856,161.5517,43154.0
2021-03-15 14:00:00,180.93,181.11,180.91,181.03,30361.0,161.5517,161.7124,161.5338,161.641,30361.0
2021-03-15 14:10:00,181.02,181.02,180.59,180.63,22966.0,161.632,161.632,161.2481,161.2838,22966.0
2021-03-15 14:20:00,180.62,180.71,180.54,180.69,25375.0,161.2749,161.3552,161.2034,161.3374,25375.0
2021-03-15 14:30:00,180.74,180.76,180.45,180.5,27290.0,161.382,161.3999,161.1231,161.1677,27290.0
2021-03-15 14:40:00,180.49,180.72,180.49,180.53,30201.0,161.1588,161.3642,161.1588,161.1945,30201.0
2021-03-15 14:50:00,180.52,180.69,180.48,180.66,32400.0,161.1856,161.3374,161.1499,161.3106,32400.0
2021-03-15 15:00:00,180.67,180.8,180.62,180.7,33077.0,161.3195,161.4356,161.2749,161.3463,33077.0
2021-03-15 15:10:00,180.7,180.72,180.41,180.43,33142.0,161.3463,161.3642,161.0874,161.1052,33142.0
2021-03-15 15:20:00,180.45,180.54,180.2,180.41,47655.0,161.1231,161.2034,160.8999,161.0874,47655.0
2021-03-15 15:30:00,180.45,180.45,180.05,180.31,72547.0,161.1231,161.1231,160.7659,160.9981,72547.0
2021-03-15 15:40:00,180.34,180.55,180.19,180.47,74789.0,161.0249,161.2124,160.8909,161.1409,74789.0
2021-03-15 15:50:00,180.43,181.4,180.4,181.04,254519.0,161.1052,161.9713,161.0784,161.6499,254519.0
2021-03-16 09:30:00,179.96,180.69,179.41,179.49,94827.0,160.6856,161.3374,160.1945,160.2659,94827.0
2021-03-16 09:40:00,179.56,179.85,179.08,179.21,91043.0,160.3284,160.5873,159.8998,160.0159,91043.0
2021-03-16 09:50:00,179.21,179.9,178.82,179.34,136943.0,160.0159,160.632,159.6677,160.132,136943.0
2021-03-16 10:00:00,179.35,179.83,179.1,179.25,137261.0,160.1409,160.5695,159.9177,160.0516,137261.0
2021-03-16 10:10:00,179.28,179.41,178.92,179.09,69500.0,160.0784,160.1945,159.757,159.9087,69500.0
2021-03-16 10:20:00,179.09,179.33,178.96,179.0,65503.0,159.9087,160.123,159.7927,159.8284,65503.0
2021-03-16 10:30:00,179.04,179.04,178.51,178.95,104098.0,159.8641,159.8641,159.3909,159.7837,104098.0
2021-03-16 10:40:00,178.95,179.29,178.77,178.9,48133.0,159.7837,160.0873,159.623,159.7391,48133.0
2021-03-16 10:50:00,178.91,179.32,178.81,179.0,49687.0,159.748,160.1141,159.6587,159.8284,49687.0
2021-03-16 11:00:00,178.99,179.61,178.95,179.45,65408.0,159.8195,160.3731,159.7837,160.2302,65408.0
2021-03-16 11:10:00,179.46,179.62,179.1,179.59,48368.0,160.2391,160.382,159.9177,160.3552,48368.0
2021-03-16 11:20:00,179.58,179.68,179.27,179.27,43604.0,160.3463,160.4356,160.0695,160.0695,43604.0
2021-03-16 11:30:00,179.3,179.33,178.77,178.81,81247.0,160.0963,160.123,159.623,159.6587,81247.0
2021-03-16 11:40:00,178.78,178.78,178.55,178.56,67754.0,159.632,159.632,159.4266,159.4355,67754.0
2021-03-16 11:50:00,178.56,178.76,178.25,178.29,94220.0,159.4355,159.6141,159.1587,159.1944,94220.0
2021-03-16 12:00:00,178.29,178.54,178.29,178.4,73075.0,159.1944,159.4177,159.1944,159.2927,73075.0
2021-03-16 12:10:00,178.43,178.57,178.16,178.56,60779.0,159.3194,159.4444,159.0784,159.4355,60779.0
2021-03-16 12:20:00,178.59,178.64,178.12,178.15,56353.0,159.4623,159.5069,159.0426,159.0694,56353.0
2021-03-16 12:30:00,178.14,178.83,178.14,178.62,53777.0,159.0605,159.6766,159.0605,159.4891,53777.0
2021-03-16 12:40:00,178.63,179.07,178.62,179.06,29650.0,159.498,159.8909,159.4891,159.882,29650.0
2021-03-16 12:50:00,179.05,179.67,178.91,179.67,46253.0,159.873,160.4266,159.748,160.4266,46253.0
2021-03-16 13:00:00,179.67,179.7,179.34,179.47,31219.0,160.4266,160.4534,160.132,160.248,31219.0
2021-03-16 13:10:00,179.5,179.85,179.44,179.85,47508.0,160.2748,160.5873,160.2213,160.5873,47508.0
2021-03-16 13:20:00,179.85,180.26,179.85,180.25,42962.0,160.5873,160.9534,160.5873,160.9445,42962.0
2021-03-16 13:30:00,180.25,180.3,179.7,179.94,55928.0,160.9445,160.9892,160.4534,160.6677,55928.0
2021-03-16 13:40:00,179.99,180.37,179.94,180.35,52060.0,160.7124,161.0517,160.6677,161.0338,52060.0
2021-03-16 13:50:00,180.35,180.56,179.89,179.89,35495.0,161.0338,161.2213,160.6231,160.6231,35495.0
2021-03-16 14:00:00,179.88,180.15,179.82,180.07,30621.0,160.6141,160.8552,160.5606,160.7838,30621.0
2021-03-16 14:10:00,180.07,180.55,180.06,180.42,37633.0,160.7838,161.2124,160.7749,161.0963,37633.0
2021-03-16 14:20:00,180.39,180.46,180.04,180.24,54877.0,161.0695,161.132,160.757,160.9356,54877.0
2021-03-16 14:30:00,180.18,180.48,180.14,180.15,51633.0,160.882,161.1499,160.8463,160.8552,51633.0
2021-03-16 14:40:00,180.16,180.27,179.57,179.79,44932.0,160.8641,160.9624,160.3373,160.5338,44932.0
2021-03-16 14:50:00,179.82,180.3,179.8,180.27,45678.0,160.5606,160.9892,160.5427,160.9624,45678.0
2021-03-16 15:00:00,180.3,180.31,179.92,180.28,37807.0,160.9892,160.9981,160.6499,160.9713,37807.0
2021-03-16 15:10:00,180.25,180.51,180.13,180.43,37551.0,160.9445,161.1767,160.8374,161.1052,37551.0
2021-03-16 15:20:00,180.45,180.49,180.16,180.19,36993.0,161.1231,161.1588,160.8641,160.8909,36993.0
2021-03-16 15:30:00,180.22,180.31,179.98,180.15,64623.0,160.9177,160.9981,160.7034,160.8552,64623.0
2021-03-16 15:40:00,180.19,180.5,180.15,180.26,84136.0,160.8909,161.1677,160.8552,160.9534,84136.0
2021-03-16 15:50:00,180.28,180.44,180.09,180.23,168789.0,160.9713,161.1142,160.8016,160.9266,168789.0
2021-03-17 09:30:00,179.5,179.66,178.72,178.8,82386.0,160.2748,160.4177,159.5784,159.6498,82386.0
2021-03-17 09:40:00,178.89,179.38,178.65,179.34,37728.0,159.7302,160.1677,159.5159,160.132,37728.0
2021-03-17 09:50:00,179.28,179.43,178.95,179.17,31809.0,160.0784,160.2123,159.7837,159.9802,31809.0
2021-03-17 10:00:00,179.11,179.22,178.73,179.13,30126.0,159.9266,160.0248,159.5873,159.9445,30126.0
2021-03-17 10:10:00,179.17,179.33,179.04,179.21,39021.0,159.9802,160.123,159.8641,160.0159,39021.0
2021-03-17 10:20:00,179.19,179.27,178.71,178.81,54799.0,159.998,160.0695,159.5694,159.6587,54799.0
2021-03-17 10:30:00,178.88,178.88,178.52,178.66,46098.0,159.7212,159.7212,159.3998,159.5248,46098.0
2021-03-17 10:40:00,178.74,178.74,177.87,178.4,67735.0,159.5962,159.5962,158.8194,159.2927,67735.0
2021-03-17 10:50:00,178.4,178.8,178.35,178.67,36804.0,159.2927,159.6498,159.248,159.5337,36804.0
2021-03-17 11:00:00,178.66,178.82,178.41,178.58,43045.0,159.5248,159.6677,159.3016,159.4534,43045.0
2021-03-17 11:10:00,178.51,178.75,178.46,178.75,23888.0,159.3909,159.6052,159.3462,159.6052,23888.0
2021-03-17 11:20:00,178.71,178.86,178.62,178.77,27783.0,159.5694,159.7034,159.4891,159.623,27783.0
2021-03-17 11:30:00,178.73,179.01,178.63,178.82,36950.0,159.5873,159.8373,159.498,159.6677,36950.0
2021-03-17 11:40:00,178.81,178.86,178.67,178.86,30165.0,159.6587,159.7034,159.5337,159.7034,30165.0
2021-03-17 11:50:00,178.84,178.91,178.72,178.76,30714.0,159.6855,159.748,159.5784,159.6141,30714.0
2021-03-17 12:00:00,178.75,178.88,178.63,178.81,26279.0,159.6052,159.7212,159.498,159.6587,26279.0
2021-03-17 12:10:00,178.84,178.97,178.74,178.74,18871.0,159.6855,159.8016,159.5962,159.5962,18871.0
2021-03-17 12:20:00,178.74,178.83,178.64,178.71,22234.0,159.5962,159.6766,159.5069,159.5694,22234.0
2021-03-17 12:30:00,178.74,178.83,178.62,178.62,24791.0,159.5962,159.6766,159.4891,159.4891,24791.0
2021-03-17 12:40:00,178.62,178.69,178.53,178.53,22980.0,159.4891,159.5516,159.4087,159.4087,22980.0
2021-03-17 12:50:00,178.56,178.77,178.55,178.69,28674.0,159.4355,159.623,159.4266,159.5516,28674.0
2021-03-17 13:00:00,178.74,178.99,178.69,178.98,29290.0,159.5962,159.8195,159.5516,159.8105,29290.0
2021-03-17 13:10:00,178.98,179.41,178.81,179.08,47924.0,159.8105,160.1945,159.6587,159.8998,47924.0
2021-03-17 13:20:00,179.06,179.09,178.86,178.96,26015.0,159.882,159.9087,159.7034,159.7927,26015.0
2021-03-17 13:30:00,178.97,179.03,178.86,178.95,25490.0,159.8016,159.8552,159.7034,159.7837,25490.0
2021-03-17 13:40:00,178.93,178.93,178.61,178.71,32119.0,159.7659,159.7659,159.4802,159.5694,32119.0
2021-03-17 13:50:00,178.73,178.83,178.43,178.83,22376.0,159.5873,159.6766,159.3194,159.6766,22376.0
2021-03-17 14:00:00,178.85,179.62,178.8,178.94,61551.0,159.6945,160.382,159.6498,159.7748,61551.0
2021-03-17 14:10:00,179.0,179.36,178.87,179.03,31711.0,159.8284,160.1498,159.7123,159.8552,31711.0
2021-03-17 14:20:00,179.06,179.12,178.77,178.78,30390.0,159.882,159.9355,159.623,159.632,30390.0
2021-03-17 14:30:00,178.72,179.5,178.69,179.4,42363.0,159.5784,160.2748,159.5516,160.1855,42363.0
2021-03-17 14:40:00,179.42,179.45,179.0,179.09,44647.0,160.2034,160.2302,159.8284,159.9087,44647.0
2021-03-17 14:50:00,179.06,179.32,178.86,179.11,35370.0,159.882,160.1141,159.7034,159.9266,35370.0
2021-03-17 15:00:00,179.1,179.52,179.1,179.48,38717.0,159.9177,160.2927,159.9177,160.257,38717.0
2021-03-17 15:10:00,179.48,179.48,179.11,179.13,44078.0,160.257,160.257,159.9266,159.9445,44078.0
2021-03-17 15:20:00,179.15,179.18,178.81,179.07,81398.0,159.9623,159.9891,159.6587,159.8909,81398.0
2021-03-17 15:30:00,179.05,179.35,178.91,178.94,90514.0,159.873,160.1409,159.748,159.7748,90514.0
2021-03-17 15:40:00,178.94,179.26,178.79,178.83,143551.0,159.7748,160.0605,159.6409,159.6766,143551.0
2021-03-17 15:50:00,178.87,178.9,178.21,178.39,275278.0,159.7123,159.7391,159.123,159.2837,275278.0
2021-03-18 09:30:00,177.24,178.28,176.68,177.95,120578.0,158.2569,159.1855,157.7569,158.8908,120578.0
2021-03-18 09:40:00,178.07,178.46,177.6,178.21,70254.0,158.998,159.3462,158.5783,159.123,70254.0
2021-03-18 09:50:00,178.08,179.34,178.08,179.33,66164.0,159.0069,160.132,159.0069,160.123,66164.0
2021-03-18 10:00:00,179.26,179.4,178.88,179.18,61701.0,160.0605,160.1855,159.7212,159.9891,61701.0
2021-03-18 10:10:00,179.17,179.47,178.92,179.47,63511.0,159.9802,160.248,159.757,160.248,63511.0
2021-03-18 10:20:00,179.49,179.55,179.16,179.24,53636.0,160.2659,160.3195,159.9713,160.0427,53636.0
2021-03-18 10:30:00,179.24,179.93,178.86,179.74,53058.0,160.0427,160.6588,159.7034,160.4891,53058.0
2021-03-18 10:40:00,179.77,180.86,179.71,180.81,77696.0,160.5159,161.4892,160.4623,161.4445,77696.0
2021-03-18 10:50:00,180.83,180.88,180.14,180.3,74745.0,161.4624,161.507,160.8463,160.9892,74745.0
2021-03-18 11:00:00,180.31,181.15,180.03,180.19,83493.0,160.9981,161.7481,160.7481,160.8909,83493.0
2021-03-18 11:10:00,180.16,180.34,180.03,180.25,46457.0,160.8641,161.0249,160.7481,160.9445,46457.0
2021-03-18 11:20:00,180.19,180.36,179.82,180.19,44225.0,160.8909,161.0427,160.5606,160.8909,44225.0
2021-03-18 11:30:00,180.19,180.67,180.1,180.57,39838.0,160.8909,161.3195,160.8106,161.2302,39838.0
2021-03-18 11:40:00,180.56,180.68,180.22,180.64,48668.0,161.2213,161.3285,160.9177,161.2927,48668.0
2021-03-18 11:50:00,180.63,180.66,180.44,180.53,22015.0,161.2838,161.3106,161.1142,161.1945,22015.0
2021-03-18 12:00:00,180.55,181.03,180.4,180.96,47405.0,161.2124,161.641,161.0784,161.5785,47405.0
2021-03-18 12:10:00,180.95,181.04,180.54,180.64,24316.0,161.5695,161.6499,161.2034,161.2927,24316.0
2021-03-18 12:20:00,180.6,180.77,180.55,180.57,25351.0,161.257,161.4088,161.2124,161.2302,25351.0
2021-03-18 12:30:00,180.58,180.72,180.22,180.43,24691.0,161.2392,161.3642,160.9177,161.1052,24691.0
2021-03-18 12:40:00,180.42,180.65,180.4,180.51,21191.0,161.0963,161.3017,161.0784,161.1767,21191.0
2021-03-18 12:50:00,180.49,180.59,180.2,180.2,28065.0,161.1588,161.2481,160.8999,160.8999,28065.0
2021-03-18 13:00:00,180.17,180.37,180.12,180.19,36283.0,160.8731,161.0517,160.8284,160.8909,36283.0
2021-03-18 13:10:00,180.16,180.25,179.86,180.25,29417.0,160.8641,160.9445,160.5963,160.9445,29417.0
2021-03-18 13:20:00,180.27,180.41,180.15,180.28,16648.0,160.9624,161.0874,160.8552,160.9713,16648.0
2021-03-18 13:30:00,180.25,180.48,180.21,180.43,15570.0,160.9445,161.1499,160.9088,161.1052,15570.0
2021-03-18 13:40:00,180.42,180.49,180.27,180.41,22952.0,161.0963,161.1588,160.9624,161.0874,22952.0
2021-03-18 13:50:00,180.4,180.66,180.37,180.45,16849.0,161.0784,161.3106,161.0517,161.1231,16849.0
2021-03-18 14:00:00,180.46,180.52,180.03,180.07,21748.0,161.132,161.1856,160.7481,160.7838,21748.0
2021-03-18 14:10:00,180.06,180.14,179.79,179.86,25214.0,160.7749,160.8463,160.5338,160.5963,25214.0
2021-03-18 14:20:00,179.87,179.97,179.69,179.69,27043.0,160.6052,160.6945,160.4445,160.4445,27043.0
2021-03-18 14:30:00,179.7,179.91,179.42,179.87,41728.0,160.4534,160.6409,160.2034,160.6052,41728.0
2021-03-18 14:40:00,179.82,180.15,179.55,180.15,32541.0,160.5606,160.8552,160.3195,160.8552,32541.0
2021-03-18 14:50:00,180.13,180.54,179.93,180.41,31263.0,160.8374,161.2034,160.6588,161.0874,31263.0
2021-03-18 15:00:00,180.43,180.47,180.02,180.23,38896.0,161.1052,161.1409,160.7391,160.9266,38896.0
2021-03-18 15:10:00,180.23,180.46,180.07,180.22,30890.0,160.9266,161.132,160.7838,160.9177,30890.0
2021-03-18 15:20:00,180.22,180.26,179.7,180.07,36744.0,160.9177,160.9534,160.4534,160.7838,36744.0
2021-03-18 15:30:00,180.0,180.07,179.46,179.65,61950.0,160.7213,160.7838,160.2391,160.4088,61950.0
2021-03-18 15:40:00,179.69,179.87,179.41,179.5,81919.0,160.4445,160.6052,160.1945,160.2748,81919.0
2021-03-18 15:50:00,179.44,179.8,179.31,179.48,218676.0,160.2213,160.5427,160.1052,160.257,218676.0
2021-03-19 09:30:00,179.89,180.84,179.63,180.69,441141.0,160.6231,161.4713,160.3909,161.3374,441141.0
2021-03-19 09:40:00,180.59,182.84,180.18,182.71,162703.0,161.2481,163.2571,160.882,163.141,162703.0
2021-03-19 09:50:00,182.65,182.97,181.76,182.12,180242.0,163.0875,163.3732,162.2928,162.6142,180242.0
2021-03-19 10:00:00,182.06,182.81,181.78,182.8,89066.0,162.5606,163.2303,162.3106,163.2214,89066.0
2021-03-19 10:10:00,182.81,183.22,182.29,182.75,90376.0,163.2303,163.5964,162.766,163.1767,90376.0
2021-03-19 10:20:00,182.72,183.75,182.64,183.36,71519.0,163.15,164.0696,163.0785,163.7214,71519.0
2021-03-19 10:30:00,183.42,184.11,183.01,183.95,58278.0,163.775,164.3911,163.4089,164.2482,58278.0
2021-03-19 10:40:00,183.94,184.04,183.24,183.59,34675.0,164.2393,164.3286,163.6143,163.9268,34675.0
2021-03-19 10:50:00,183.56,184.3,183.55,184.04,54717.0,163.9,164.5607,163.8911,164.3286,54717.0
2021-03-19 11:00:00,184.09,184.14,183.79,183.96,38627.0,164.3732,164.4179,164.1054,164.2572,38627.0
2021-03-19 11:10:00,183.96,184.42,183.51,184.39,100100.0,164.2572,164.6679,163.8553,164.6411,100100.0
2021-03-19 11:20:00,184.34,184.5,183.82,184.11,52177.0,164.5965,164.7393,164.1321,164.3911,52177.0
2021-03-19 11:30:00,184.09,184.35,184.01,184.25,27844.0,164.3732,164.6054,164.3018,164.5161,27844.0
2021-03-19 11:40:00,184.25,184.81,184.17,184.78,45343.0,164.5161,165.0161,164.4447,164.9893,45343.0
2021-03-19 11:50:00,184.67,184.98,184.44,184.51,35657.0,164.8911,165.1679,164.6857,164.7482,35657.0
2021-03-19 12:00:00,184.54,184.7,184.51,184.51,31335.0,164.775,164.9179,164.7482,164.7482,31335.0
2021-03-19 12:10:00,184.45,184.65,184.18,184.6,40713.0,164.6947,164.8733,164.4536,164.8286,40713.0
2021-03-19 12:20:00,184.58,184.66,184.49,184.58,29840.0,164.8107,164.8822,164.7304,164.8107,29840.0
2021-03-19 12:30:00,184.55,184.85,184.52,184.85,60457.0,164.784,165.0518,164.7572,165.0518,60457.0
2021-03-19 12:40:00,184.85,184.96,184.76,184.89,40689.0,165.0518,165.15,164.9715,165.0875,40689.0
2021-03-19 12:50:00,184.92,185.03,184.71,184.93,49528.0,165.1143,165.2126,164.9268,165.1233,49528.0
2021-03-19 13:00:00,184.89,185.2,184.79,185.19,57205.0,165.0875,165.3643,164.9983,165.3554,57205.0
2021-03-19 13:10:00,185.07,185.29,184.92,185.2,141342.0,165.2483,165.4447,165.1143,165.3643,141342.0
2021-03-19 13:20:00,185.23,185.73,185.04,185.43,53421.0,165.3911,165.8376,165.2215,165.5697,53421.0
2021-03-19 13:30:00,185.46,186.25,185.43,186.23,77715.0,165.5965,166.3019,165.5697,166.284,77715.0
2021-03-19 13:40:00,186.25,186.36,185.99,186.12,51482.0,166.3019,166.4001,166.0697,166.1858,51482.0
2021-03-19 13:50:00,186.14,186.32,186.05,186.24,64449.0,166.2037,166.3644,166.1233,166.293,64449.0
2021-03-19 14:00:00,186.22,186.32,186.02,186.09,44357.0,166.2751,166.3644,166.0965,166.159,44357.0
2021-03-19 14:10:00,186.13,186.45,186.04,186.17,64524.0,166.1947,166.4805,166.1144,166.2305,64524.0
2021-03-19 14:20:00,186.22,186.89,186.17,186.86,74241.0,166.2751,166.8733,166.2305,166.8466,74241.0
2021-03-19 14:30:00,186.87,187.07,186.6,187.06,69450.0,166.8555,167.0341,166.6144,167.0251,69450.0
2021-03-19 14:40:00,187.08,187.69,187.07,187.5,89375.0,167.043,167.5877,167.0341,167.418,89375.0
2021-03-19 14:50:00,187.5,187.52,186.64,186.9,64972.0,167.418,167.4359,166.6501,166.8823,64972.0
2021-03-19 15:00:00,186.92,187.31,186.51,187.29,72656.0,166.9001,167.2484,166.534,167.2305,72656.0
2021-03-19 15:10:00,187.26,187.85,187.26,187.61,159660.0,167.2037,167.7305,167.2037,167.5162,159660.0
2021-03-19 15:20:00,187.65,187.84,187.43,187.82,86809.0,167.5519,167.7216,167.3555,167.7037,86809.0
2021-03-19 15:30:00,187.83,188.17,187.61,187.82,169149.0,167.7127,168.0162,167.5162,167.7037,169149.0
2021-03-19 15:40:00,187.81,188.3,187.63,188.02,248603.0,167.6948,168.1323,167.5341,167.8823,248603.0
2021-03-19 15:50:00,187.89,187.92,187.07,187.59,375972.0,167.7662,167.793,167.0341,167.4984,375972.0
2021-03-22 09:30:00,187.1,188.12,186.74,187.58,149435.0,167.0608,167.9716,166.7394,167.4894,149435.0
2021-03-22 09:40:00,187.53,189.47,187.4,189.23,83176.0,167.4448,169.177,167.3287,168.9627,83176.0
2021-03-22 09:50:00,189.18,189.62,188.4,188.75,114631.0,168.9181,169.3109,168.2216,168.5341,114631.0
2021-03-22 10:00:00,188.85,189.24,188.42,189.16,69419.0,168.6234,168.9716,168.2395,168.9002,69419.0
2021-03-22 10:10:00,189.16,189.79,188.91,189.55,55843.0,168.9002,169.4627,168.677,169.2484,55843.0
2021-03-22 10:20:00,189.53,189.97,189.39,189.76,61697.0,169.2306,169.6235,169.1056,169.4359,61697.0
2021-03-22 10:30:00,189.79,189.82,189.56,189.72,65198.0,169.4627,169.4895,169.2574,169.4002,65198.0
2021-03-22 10:40:00,189.73,190.38,189.55,190.18,94753.0,169.4092,169.9895,169.2484,169.811,94753.0
2021-03-22 10:50:00,190.2,190.21,189.85,189.88,40247.0,169.8288,169.8378,169.5163,169.5431,40247.0
2021-03-22 11:00:00,189.88,190.1,189.83,190.02,55058.0,169.5431,169.7395,169.4985,169.6681,55058.0
2021-03-22 11:10:00,190.04,190.1,189.21,189.44,38685.0,169.686,169.7395,168.9449,169.1502,38685.0
2021-03-22 11:20:00,189.37,189.48,188.92,189.09,51123.0,169.0877,169.1859,168.6859,168.8377,51123.0
2021-03-22 11:30:00,189.08,189.41,188.99,189.23,33275.0,168.8288,169.1234,168.7484,168.9627,33275.0
2021-03-22 11:40:00,189.22,189.3,188.68,188.77,43696.0,168.9538,169.0252,168.4716,168.552,43696.0
2021-03-22 11:50:00,188.81,189.2,188.81,189.15,88750.0,168.5877,168.9359,168.5877,168.8913,88750.0
2021-03-22 12:00:00,189.2,189.27,188.33,188.43,72973.0,168.9359,168.9984,168.1591,168.2484,72973.0
2021-03-22 12:10:00,188.51,189.02,188.41,188.97,42774.0,168.3198,168.7752,168.2305,168.7306,42774.0
2021-03-22 12:20:00,188.89,189.1,188.85,189.07,39182.0,168.6591,168.8466,168.6234,168.8199,39182.0
2021-03-22 12:30:00,189.13,189.18,188.74,188.92,53739.0,168.8734,168.9181,168.5252,168.6859,53739.0
2021-03-22 12:40:00,188.85,189.29,188.85,189.02,44338.0,168.6234,169.0163,168.6234,168.7752,44338.0
2021-03-22 12:50:00,188.95,189.1,188.89,189.0,22820.0,168.7127,168.8466,168.6591,168.7573,22820.0
2021-03-22 13:00:00,189.01,189.09,188.88,189.08,32759.0,168.7663,168.8377,168.6502,168.8288,32759.0
2021-03-22 13:10:00,189.11,189.14,188.64,188.67,41018.0,168.8556,168.8824,168.4359,168.4627,41018.0
2021-03-22 13:20:00,188.68,188.81,188.4,188.7,24723.0,168.4716,168.5877,168.2216,168.4895,24723.0
2021-03-22 13:30:00,188.73,188.8,188.57,188.75,23511.0,168.5163,168.5788,168.3734,168.5341,23511.0
2021-03-22 13:40:00,188.76,188.78,188.37,188.66,20314.0,168.5431,168.5609,168.1948,168.4538,20314.0
2021-03-22 13:50:00,188.66,188.78,188.55,188.64,22501.0,168.4538,168.5609,168.3555,168.4359,22501.0
2021-03-22 14:00:00,188.65,188.86,188.65,188.77,16131.0,168.4448,168.6323,168.4448,168.552,16131.0
2021-03-22 14:10:00,188.76,189.16,188.73,189.06,39757.0,168.5431,168.9002,168.5163,168.8109,39757.0
2021-03-22 14:20:00,189.0,189.62,188.96,189.58,24669.0,168.7573,169.3109,168.7216,169.2752,24669.0
2021-03-22 14:30:00,189.58,189.72,189.54,189.68,26748.0,169.2752,169.4002,169.2395,169.3645,26748.0
2021-03-22 14:40:00,189.62,189.66,189.42,189.56,20988.0,169.3109,169.3467,169.1324,169.2574,20988.0
2021-03-22 14:50:00,189.62,189.66,189.45,189.52,31189.0,169.3109,169.3467,169.1592,169.2217,31189.0
2021-03-22 15:00:00,189.5,189.7,189.42,189.64,31996.0,169.2038,169.3824,169.1324,169.3288,31996.0
2021-03-22 15:10:00,189.61,189.68,189.27,189.3,35813.0,169.302,169.3645,168.9984,169.0252,35813.0
2021-03-22 15:20:00,189.3,189.4,188.95,189.05,52646.0,169.0252,169.1145,168.7127,168.802,52646.0
2021-03-22 15:30:00,189.05,189.14,188.98,189.0,62879.0,168.802,168.8824,168.7395,168.7573,62879.0
2021-03-22 15:40:00,188.99,189.02,188.26,188.26,117322.0,168.7484,168.7752,168.0966,168.0966,117322.0
2021-03-22 15:50:00,188.19,188.59,187.94,188.05,318774.0,168.0341,168.3913,167.8109,167.9091,318774.0
2021-03-23 09:30:00,187.77,190.3,187.43,189.68,182265.0,167.6591,169.9181,167.3555,169.3645,182265.0
2021-03-23 09:40:00,189.6,190.79,189.17,189.73,96505.0,169.2931,170.3556,168.9091,169.4092,96505.0
2021-03-23 09:50:00,189.65,189.87,189.24,189.38,66757.0,169.3377,169.5342,168.9716,169.0966,66757.0
2021-03-23 10:00:00,189.3,189.64,188.65,188.84,61216.0,169.0252,169.3288,168.4448,168.6145,61216.0
2021-03-23 10:10:00,188.82,188.87,188.39,188.51,43678.0,168.5966,168.6413,168.2127,168.3198,43678.0
2021-03-23 10:20:00,188.58,189.22,188.54,189.16,52974.0,168.3823,168.9538,168.3466,168.9002,52974.0
2021-03-23 10:30:00,189.21,189.4,188.62,188.75,36235.0,168.9449,169.1145,168.418,168.5341,36235.0
2021-03-23 10:40:00,188.77,188.82,188.44,188.5,38258.0,168.552,168.5966,168.2573,168.3109,38258.0
2021-03-23 10:50:00,188.45,188.92,188.44,188.78,26231.0,168.2663,168.6859,168.2573,168.5609,26231.0
2021-03-23 11:00:00,188.78,189.51,188.63,189.49,36252.0,168.5609,169.2127,168.427,169.1949,36252.0
2021-03-23 11:10:00,189.5,189.85,189.49,189.56,32447.0,169.2038,169.5163,169.1949,169.2574,32447.0
2021-03-23 11:20:00,189.56,189.59,189.39,189.56,20393.0,169.2574,169.2842,169.1056,169.2574,20393.0
2021-03-23 11:30:00,189.57,189.66,189.36,189.51,24758.0,169.2663,169.3467,169.0788,169.2127,24758.0
2021-03-23 11:40:00,189.49,189.71,189.4,189.67,32349.0,169.1949,169.3913,169.1145,169.3556,32349.0
2021-03-23 11:50:00,189.67,190.02,189.56,189.99,38051.0,169.3556,169.6681,169.2574,169.6413,38051.0
2021-03-23 12:00:00,189.99,190.4,189.62,189.75,55310.0,169.6413,170.0074,169.3109,169.427,55310.0
2021-03-23 12:10:00,189.78,190.19,189.64,190.13,22010.0,169.4538,169.8199,169.3288,169.7663,22010.0
2021-03-23 12:20:00,190.19,190.6,190.04,190.43,48389.0,169.8199,170.186,169.686,170.0342,48389.0
2021-03-23 12:30:00,190.44,190.44,190.14,190.37,24876.0,170.0431,170.0431,169.7752,169.9806,24876.0
2021-03-23 12:40:00,190.28,190.28,190.0,190.06,16407.0,169.9003,169.9003,169.6502,169.7038,16407.0
2021-03-23 12:50:00,190.03,190.13,189.81,190.12,21111.0,169.677,169.7663,169.4806,169.7574,21111.0
2021-03-23 13:00:00,190.13,190.18,189.88,189.91,25658.0,169.7663,169.811,169.5431,169.5699,25658.0
2021-03-23 13:10:00,189.91,189.97,189.68,189.7,19442.0,169.5699,169.6235,169.3645,169.3824,19442.0
2021-03-23 13:20:00,189.73,189.8,189.53,189.56,30007.0,169.4092,169.4717,169.2306,169.2574,30007.0
2021-03-23 13:30:00,189.56,189.85,189.44,189.84,25848.0,169.2574,169.5163,169.1502,169.5074,25848.0
2021-03-23 13:40:00,189.77,189.77,189.0,189.04,27853.0,169.4449,169.4449,168.7573,168.7931,27853.0
2021-03-23 13:50:00,189.03,189.03,188.73,188.94,27747.0,168.7841,168.7841,168.5163,168.7038,27747.0
2021-03-23 14:00:00,188.95,188.95,188.46,188.87,35675.0,168.7127,168.7127,168.2752,168.6413,35675.0
2021-03-23 14:10:00,188.78,188.92,188.65,188.87,23890.0,168.5609,168.6859,168.4448,168.6413,23890.0
2021-03-23 14:20:00,188.85,189.08,188.81,189.05,29736.0,168.6234,168.8288,168.5877,168.802,29736.0
2021-03-23 14:30:00,189.03,189.2,188.93,189.04,28207.0,168.7841,168.9359,168.6948,168.7931,28207.0
2021-03-23 14:40:00,189.04,189.11,188.37,188.61,32815.0,168.7931,168.8556,168.1948,168.4091,32815.0
2021-03-23 14:50:00,188.62,188.62,188.42,188.49,41477.0,168.418,168.418,168.2395,168.302,41477.0
2021-03-23 15:00:00,188.48,188.67,188.32,188.49,58071.0,168.293,168.4627,168.1502,168.302,58071.0
2021-03-23 15:10:00,188.49,188.54,187.99,188.33,59098.0,168.302,168.3466,167.8555,168.1591,59098.0
2021-03-23 15:20:00,188.29,188.66,188.29,188.51,48624.0,168.1234,168.4538,168.1234,168.3198,48624.0
2021-03-23 15:30:00,188.49,188.72,188.31,188.37,69902.0,168.302,168.5073,168.1412,168.1948,69902.0
2021-03-23 15:40:00,188.4,188.73,188.3,188.57,83303.0,168.2216,168.5163,168.1323,168.3734,83303.0
2021-03-23 15:50:00,188.54,189.13,188.33,188.88,234913.0,168.3466,168.8734,168.1591,168.6502,234913.0
2021-03-24 09:30:00,188.91,188.91,187.38,188.19,109836.0,168.677,168.677,167.3109,168.0341,109836.0
2021-03-24 09:40:00,188.15,188.56,187.4,187.51,57894.0,167.9984,168.3645,167.3287,167.4269,57894.0
2021-03-24 09:50:00,187.53,188.36,187.44,187.93,44851.0,167.4448,168.1859,167.3644,167.8019,44851.0
2021-03-24 10:00:00,187.95,188.55,187.79,188.31,51532.0,167.8198,168.3555,167.6769,168.1412,51532.0
2021-03-24 10:10:00,188.19,188.41,187.62,187.97,55041.0,168.0341,168.2305,167.5252,167.8377,55041.0
2021-03-24 10:20:00,188.02,188.71,187.95,188.55,28865.0,167.8823,168.4984,167.8198,168.3555,28865.0
2021-03-24 10:30:00,188.58,189.1,188.41,188.83,34681.0,168.3823,168.8466,168.2305,168.6056,34681.0
2021-03-24 10:40:00,188.84,188.84,188.18,188.56,26355.0,168.6145,168.6145,168.0252,168.3645,26355.0
2021-03-24 10:50:00,188.59,188.62,187.98,188.18,36920.0,168.3913,168.418,167.8466,168.0252,36920.0
2021-03-24 11:00:00,188.25,188.96,188.21,188.65,35197.0,168.0877,168.7216,168.052,168.4448,35197.0
2021-03-24 11:10:00,188.64,188.69,188.13,188.29,11988.0,168.4359,168.4806,167.9805,168.1234,11988.0
2021-03-24 11:20:00,188.26,188.32,188.04,188.29,14483.0,168.0966,168.1502,167.9002,168.1234,14483.0
2021-03-24 11:30:00,188.29,188.32,187.97,188.25,28493.0,168.1234,168.1502,167.8377,168.0877,28493.0
2021-03-24 11:40:00,188.28,188.74,188.22,188.68,20515.0,168.1145,168.5252,168.0609,168.4716,20515.0
2021-03-24 11:50:00,188.68,188.88,188.54,188.66,16014.0,168.4716,168.6502,168.3466,168.4538,16014.0
2021-03-24 12:00:00,188.66,188.9,188.4,188.78,14668.0,168.4538,168.6681,168.2216,168.5609,14668.0
2021-03-24 12:10:00,188.78,189.46,188.75,189.05,114532.0,168.5609,169.1681,168.5341,168.802,114532.0
2021-03-24 12:20:00,189.07,189.07,188.65,188.85,12137.0,168.8199,168.8199,168.4448,168.6234,12137.0
2021-03-24 12:30:00,188.82,189.07,188.78,189.05,14555.0,168.5966,168.8199,168.5609,168.802,14555.0
2021-03-24 12:40:00,189.1,189.26,189.01,189.09,17687.0,168.8466,168.9895,168.7663,168.8377,17687.0
2021-03-24 12:50:00,189.11,189.11,188.82,188.83,15957.0,168.8556,168.8556,168.5966,168.6056,15957.0
2021-03-24 13:00:00,188.8,188.8,188.28,188.51,18438.0,168.5788,168.5788,168.1145,168.3198,18438.0
2021-03-24 13:10:00,188.48,188.54,188.19,188.37,21341.0,168.293,168.3466,168.0341,168.1948,21341.0
2021-03-24 13:20:00,188.29,188.74,188.29,188.73,14902.0,168.1234,168.5252,168.1234,168.5163,14902.0
2021-03-24 13:30:00,188.74,188.85,188.48,188.63,40797.0,168.5252,168.6234,168.293,168.427,40797.0
2021-03-24 13:40:00,188.63,189.01,188.44,189.01,31699.0,168.427,168.7663,168.2573,168.7663,31699.0
2021-03-24 13:50:00,189.07,189.1,188.71,188.71,13637.0,168.8199,168.8466,168.4984,168.4984,13637.0
2021-03-24 14:00:00,188.74,188.75,188.13,188.3,22058.0,168.5252,168.5341,167.9805,168.1323,22058.0
2021-03-24 14:10:00,188.27,188.89,188.27,188.8,20815.0,168.1055,168.6591,168.1055,168.5788,20815.0
2021-03-24 14:20:00,188.77,188.78,188.55,188.55,20268.0,168.552,168.5609,168.3555,168.3555,20268.0
2021-03-24 14:30:00,188.54,188.9,188.45,188.9,30126.0,168.3466,168.6681,168.2663,168.6681,30126.0
2021-03-24 14:40:00,188.86,189.16,188.67,189.1,25188.0,168.6323,168.9002,168.4627,168.8466,25188.0
2021-03-24 14:50:00,189.14,189.14,188.68,189.02,24809.0,168.8824,168.8824,168.4716,168.7752,24809.0
2021-03-24 15:00:00,189.04,189.43,188.88,189.34,38734.0,168.7931,169.1413,168.6502,169.0609,38734.0
2021-03-24 15:10:00,189.28,189.43,189.13,189.31,36703.0,169.0074,169.1413,168.8734,169.0341,36703.0
2021-03-24 15:20:00,189.31,189.34,188.74,188.82,51306.0,169.0341,169.0609,168.5252,168.5966,51306.0
2021-03-24 15:30:00,188.83,188.85,188.37,188.6,52476.0,168.6056,168.6234,168.1948,168.4002,52476.0
2021-03-24 15:40:00,188.56,188.64,188.36,188.4,74887.0,168.3645,168.4359,168.1859,168.2216,74887.0
2021-03-24 15:50:00,188.35,188.41,188.05,188.27,192701.0,168.177,168.2305,167.9091,168.1055,192701.0
2021-03-25 09:30:00,188.09,189.17,187.69,187.78,114548.0,167.9448,168.9091,167.5877,167.668,114548.0
2021-03-25 09:40:00,187.67,188.87,187.67,188.87,72119.0,167.5698,168.6413,167.5698,168.6413,72119.0
2021-03-25 09:50:00,188.67,189.44,188.25,189.33,40315.0,168.4627,169.1502,168.0877,169.052,40315.0
2021-03-25 10:00:00,189.32,190.53,189.32,190.39,76912.0,169.0431,170.1235,169.0431,169.9985,76912.0
2021-03-25 10:10:00,190.39,190.64,189.55,189.87,52244.0,169.9985,170.2217,169.2484,169.5342,52244.0
2021-03-25 10:20:00,189.93,190.28,189.57,189.61,35673.0,169.5877,169.9003,169.2663,169.302,35673.0
2021-03-25 10:30:00,189.62,189.86,189.14,189.75,55444.0,169.3109,169.5252,168.8824,169.427,55444.0
2021-03-25 10:40:00,189.78,190.44,189.76,189.99,38564.0,169.4538,170.0431,169.4359,169.6413,38564.0
2021-03-25 10:50:00,190.0,190.56,189.96,190.3,44756.0,169.6502,170.1503,169.6145,169.9181,44756.0
2021-03-25 11:00:00,190.29,190.53,189.63,190.53,50506.0,169.9092,170.1235,169.3199,170.1235,50506.0
2021-03-25 11:10:00,190.46,191.17,190.44,191.14,74816.0,170.061,170.6949,170.0431,170.6681,74816.0
2021-03-25 11:20:00,191.11,191.67,191.09,191.6,87855.0,170.6414,171.1414,170.6235,171.0789,87855.0
2021-03-25 11:30:00,191.55,191.62,191.05,191.05,66924.0,171.0342,171.0967,170.5878,170.5878,66924.0
2021-03-25 11:40:00,191.05,191.08,190.2,190.21,39794.0,170.5878,170.6146,169.8288,169.8378,39794.0
2021-03-25 11:50:00,190.2,191.02,190.03,191.02,35098.0,169.8288,170.561,169.677,170.561,35098.0
2021-03-25 12:00:00,191.0,191.02,190.09,190.15,39914.0,170.5431,170.561,169.7306,169.7842,39914.0
2021-03-25 12:10:00,190.18,191.21,190.09,190.86,177962.0,169.811,170.7306,169.7306,170.4181,177962.0
2021-03-25 12:20:00,190.94,191.49,190.84,190.9,54752.0,170.4896,170.9807,170.4003,170.4539,54752.0
2021-03-25 12:30:00,190.9,191.24,190.9,191.02,30089.0,170.4539,170.7574,170.4539,170.561,30089.0
2021-03-25 12:40:00,191.02,191.35,190.89,191.19,26025.0,170.561,170.8557,170.4449,170.7128,26025.0
2021-03-25 12:50:00,191.14,191.3,191.05,191.23,27317.0,170.6681,170.811,170.5878,170.7485,27317.0
2021-03-25 13:00:00,191.19,191.57,191.11,191.37,35119.0,170.7128,171.0521,170.6414,170.8735,35119.0
2021-03-25 13:10:00,191.35,191.73,191.33,191.64,26490.0,170.8557,171.195,170.8378,171.1146,26490.0
2021-03-25 13:20:00,191.7,191.76,191.37,191.53,24579.0,171.1682,171.2217,170.8735,171.0164,24579.0
2021-03-25 13:30:00,191.49,191.73,191.25,191.39,26119.0,170.9807,171.195,170.7664,170.8914,26119.0
2021-03-25 13:40:00,191.39,191.82,191.33,191.51,38604.0,170.8914,171.2753,170.8378,170.9985,38604.0
2021-03-25 13:50:00,191.48,191.53,191.2,191.35,36727.0,170.9717,171.0164,170.7217,170.8557,36727.0
2021-03-25 14:00:00,191.38,191.55,191.15,191.49,34873.0,170.8824,171.0342,170.6771,170.9807,34873.0
2021-03-25 14:10:00,191.51,192.05,191.42,192.05,44200.0,170.9985,171.4807,170.9182,171.4807,44200.0
2021-03-25 14:20:00,192.08,192.15,191.68,191.75,50308.0,171.5075,171.57,171.1503,171.2128,50308.0
2021-03-25 14:30:00,191.76,192.49,191.73,192.2,72868.0,171.2217,171.8736,171.195,171.6146,72868.0
2021-03-25 14:40:00,192.2,192.56,192.09,192.49,47794.0,171.6146,171.9361,171.5164,171.8736,47794.0
2021-03-25 14:50:00,192.51,192.58,192.24,192.45,46403.0,171.8914,171.9539,171.6503,171.8378,46403.0
2021-03-25 15:00:00,192.48,192.67,192.27,192.64,37841.0,171.8646,172.0343,171.6771,172.0075,37841.0
2021-03-25 15:10:00,192.67,192.96,192.53,192.86,83086.0,172.0343,172.2932,171.9093,172.2039,83086.0
2021-03-25 15:20:00,192.88,193.0,192.47,192.61,58736.0,172.2218,172.3289,171.8557,171.9807,58736.0
2021-03-25 15:30:00,192.61,192.89,192.49,192.71,72391.0,171.9807,172.2307,171.8736,172.07,72391.0
2021-03-25 15:40:00,192.71,193.08,192.64,193.03,69533.0,172.07,172.4004,172.0075,172.3557,69533.0
2021-03-25 15:50:00,193.1,193.37,192.72,192.81,211061.0,172.4182,172.6593,172.0789,172.1593,211061.0
2021-03-26 09:30:00,194.3,197.55,194.03,196.63,288406.0,173.4897,176.3916,173.2486,175.5701,288406.0
2021-03-26 09:40:00,196.62,197.26,196.25,197.02,87932.0,175.5612,176.1327,175.2308,175.9184,87932.0
2021-03-26 09:50:00,196.99,197.8,196.8,197.61,90271.0,175.8916,176.6148,175.7219,176.4452,90271.0
2021-03-26 10:00:00,197.6,198.42,197.17,198.42,141308.0,176.4363,177.1684,176.0523,177.1684,141308.0
2021-03-26 10:10:00,198.41,198.76,197.82,198.55,142940.0,177.1595,177.472,176.6327,177.2845,142940.0
2021-03-26 10:20:00,198.55,198.63,197.93,198.06,151216.0,177.2845,177.3559,176.7309,176.847,151216.0
2021-03-26 10:30:00,198.02,198.27,197.6,197.77,71784.0,176.8113,177.0345,176.4363,176.588,71784.0
2021-03-26 10:40:00,197.72,198.08,197.66,198.08,53230.0,176.5434,176.8648,176.4898,176.8648,53230.0
2021-03-26 10:50:00,198.01,198.19,197.72,197.76,50090.0,176.8023,176.9631,176.5434,176.5791,50090.0
2021-03-26 11:00:00,197.8,198.93,197.77,198.82,107704.0,176.6148,177.6238,176.588,177.5256,107704.0
2021-03-26 11:10:00,198.8,198.82,197.6,197.81,94997.0,177.5077,177.5256,176.4363,176.6238,94997.0
2021-03-26 11:20:00,197.77,198.03,197.61,198.0,94901.0,176.588,176.8202,176.4452,176.7934,94901.0
2021-03-26 11:30:00,197.94,198.3,197.91,198.28,65815.0,176.7398,177.0613,176.7131,177.0434,65815.0
2021-03-26 11:40:00,198.22,198.36,197.96,198.12,40681.0,176.9898,177.1149,176.7577,176.9006,40681.0
2021-03-26 11:50:00,198.07,198.71,197.95,198.7,60815.0,176.8559,177.4274,176.7488,177.4184,60815.0
2021-03-26 12:00:00,198.66,199.1,198.2,198.72,122282.0,177.3827,177.7756,176.972,177.4363,122282.0
2021-03-26 12:10:00,198.72,199.38,198.59,199.36,68028.0,177.4363,178.0256,177.3202,178.0078,68028.0
2021-03-26 12:20:00,199.34,199.36,198.43,199.32,137272.0,177.9899,178.0078,177.1774,177.972,137272.0
2021-03-26 12:30:00,199.37,199.72,199.31,199.69,58806.0,178.0167,178.3292,177.9631,178.3024,58806.0
2021-03-26 12:40:00,199.69,200.18,199.34,199.58,143181.0,178.3024,178.7399,177.9899,178.2042,143181.0
2021-03-26 12:50:00,199.55,200.25,199.31,199.85,61622.0,178.1774,178.8024,177.9631,178.4453,61622.0
2021-03-26 13:00:00,199.86,199.98,199.51,199.85,41866.0,178.4542,178.5613,178.1417,178.4453,41866.0
2021-03-26 13:10:00,199.84,200.21,199.64,200.19,64908.0,178.4363,178.7667,178.2578,178.7489,64908.0
2021-03-26 13:20:00,200.19,200.5,199.83,199.84,84934.0,178.7489,179.0257,178.4274,178.4363,84934.0
2021-03-26 13:30:00,199.88,200.09,199.83,199.89,55363.0,178.4721,178.6596,178.4274,178.481,55363.0
2021-03-26 13:40:00,199.87,200.28,199.77,199.81,67256.0,178.4631,178.8292,178.3738,178.4096,67256.0
2021-03-26 13:50:00,199.77,200.74,199.63,200.65,91270.0,178.3738,179.2399,178.2488,179.1596,91270.0
2021-03-26 14:00:00,200.62,200.62,199.95,200.18,69793.0,179.1328,179.1328,178.5346,178.7399,69793.0
2021-03-26 14:10:00,200.2,200.28,199.8,200.28,71123.0,178.7578,178.8292,178.4006,178.8292,71123.0
2021-03-26 14:20:00,200.27,200.82,200.24,200.51,59618.0,178.8203,179.3114,178.7935,179.0346,59618.0
2021-03-26 14:30:00,200.51,201.23,200.48,200.93,96763.0,179.0346,179.6775,179.0078,179.4096,96763.0
2021-03-26 14:40:00,200.9,201.18,200.15,200.3,103151.0,179.3828,179.6328,178.7131,178.8471,103151.0
2021-03-26 14:50:00,200.26,201.14,200.22,200.61,155040.0,178.8114,179.5971,178.7756,179.1239,155040.0
2021-03-26 15:00:00,200.66,200.83,200.21,200.35,66343.0,179.1685,179.3203,178.7667,178.8917,66343.0
2021-03-26 15:10:00,200.33,200.45,199.72,200.24,127928.0,178.8739,178.981,178.3292,178.7935,127928.0
2021-03-26 15:20:00,200.28,200.65,199.93,200.03,115891.0,178.8292,179.1596,178.5167,178.606,115891.0
2021-03-26 15:30:00,200.03,200.37,199.79,200.18,191540.0,178.606,178.9096,178.3917,178.7399,191540.0
2021-03-26 15:40:00,200.2,200.28,199.61,200.01,192262.0,178.7578,178.8292,178.231,178.5881,192262.0
2021-03-26 15:50:00,200.02,201.13,199.9,200.96,409854.0,178.5971,179.5882,178.4899,179.4364,409854.0
2021-03-29 09:30:00,200.09,201.96,200.0,201.81,177358.0,178.6596,180.3293,178.5792,180.1953,177358.0
2021-03-29 09:40:00,201.83,201.93,200.27,200.38,91278.0,180.2132,180.3025,178.8203,178.9185,91278.0
2021-03-29 09:50:00,200.45,201.07,199.79,199.85,85425.0,178.981,179.5346,178.3917,178.4453,85425.0
2021-03-29 10:00:00,199.87,200.19,199.23,199.5,58339.0,178.4631,178.7489,177.8917,178.1328,58339.0
2021-03-29 10:10:00,199.48,199.83,199.29,199.75,47929.0,178.1149,178.4274,177.9452,178.356,47929.0
2021-03-29 10:20:00,199.73,199.79,199.12,199.12,36435.0,178.3381,178.3917,177.7935,177.7935,36435.0
2021-03-29 10:30:00,199.12,199.12,198.35,198.62,68221.0,177.7935,177.7935,177.1059,177.347,68221.0
2021-03-29 10:40:00,198.72,198.72,198.12,198.38,35655.0,177.4363,177.4363,176.9006,177.1327,35655.0
2021-03-29 10:50:00,198.34,198.64,198.02,198.54,34942.0,177.097,177.3649,176.8113,177.2756,34942.0
2021-03-29 11:00:00,198.5,198.5,197.6,198.18,43514.0,177.2399,177.2399,176.4363,176.9541,43514.0
2021-03-29 11:10:00,198.23,198.96,198.23,198.58,29279.0,176.9988,177.6506,176.9988,177.3113,29279.0
2021-03-29 11:20:00,198.59,199.25,198.44,198.82,40812.0,177.3202,177.9095,177.1863,177.5256,40812.0
2021-03-29 11:30:00,198.87,199.07,198.52,198.59,28326.0,177.5702,177.7488,177.2577,177.3202,28326.0
2021-03-29 11:40:00,198.61,198.86,198.39,198.65,31830.0,177.3381,177.5613,177.1416,177.3738,31830.0
2021-03-29 11:50:00,198.63,199.33,198.62,199.1,39771.0,177.3559,177.981,177.347,177.7756,39771.0
2021-03-29 12:00:00,199.15,199.21,198.02,198.12,28241.0,177.8202,177.8738,176.8113,176.9006,28241.0
2021-03-29 12:10:00,198.09,198.11,197.62,197.89,34801.0,176.8738,176.8916,176.4541,176.6952,34801.0
2021-03-29 12:20:00,197.94,198.39,197.9,198.33,40815.0,176.7398,177.1416,176.7041,177.0881,40815.0
2021-03-29 12:30:00,198.31,198.6,198.23,198.52,28390.0,177.0702,177.3291,176.9988,177.2577,28390.0
2021-03-29 12:40:00,198.45,198.61,198.22,198.41,40381.0,177.1952,177.3381,176.9898,177.1595,40381.0
2021-03-29 12:50:00,198.42,198.74,198.31,198.47,36326.0,177.1684,177.4542,177.0702,177.2131,36326.0
2021-03-29 13:00:00,198.48,198.75,198.24,198.25,35840.0,177.222,177.4631,177.0077,177.0166,35840.0
2021-03-29 13:10:00,198.2,198.21,197.78,197.99,38045.0,176.972,176.9809,176.597,176.7845,38045.0
2021-03-29 13:20:00,198.03,198.09,197.51,197.56,31652.0,176.8202,176.8738,176.3559,176.4005,31652.0
2021-03-29 13:30:00,197.58,198.28,197.57,198.09,33644.0,176.4184,177.0434,176.4095,176.8738,33644.0
2021-03-29 13:40:00,198.08,198.6,198.01,198.55,31709.0,176.8648,177.3291,176.8023,177.2845,31709.0
2021-03-29 13:50:00,198.59,198.86,198.38,198.38,30434.0,177.3202,177.5613,177.1327,177.1327,30434.0
2021-03-29 14:00:00,198.44,198.63,198.2,198.58,19489.0,177.1863,177.3559,176.972,177.3113,19489.0
2021-03-29 14:10:00,198.58,198.72,198.01,198.23,28850.0,177.3113,177.4363,176.8023,176.9988,28850.0
2021-03-29 14:20:00,198.26,198.78,198.19,198.69,79039.0,177.0256,177.4899,176.9631,177.4095,79039.0
2021-03-29 14:30:00,198.63,198.7,198.27,198.57,81478.0,177.3559,177.4184,177.0345,177.3024,81478.0
2021-03-29 14:40:00,198.59,199.07,198.57,198.97,25532.0,177.3202,177.7488,177.3024,177.6595,25532.0
2021-03-29 14:50:00,198.95,198.96,198.6,198.84,27836.0,177.6417,177.6506,177.3291,177.5434,27836.0
2021-03-29 15:00:00,198.9,199.25,198.89,199.18,21733.0,177.597,177.9095,177.5881,177.847,21733.0
2021-03-29 15:10:00,199.14,199.28,198.95,199.15,27161.0,177.8113,177.9363,177.6417,177.8202,27161.0
2021-03-29 15:20:00,199.19,199.19,198.75,198.93,46981.0,177.856,177.856,177.4631,177.6238,46981.0
2021-03-29 15:30:00,198.91,199.09,198.73,198.9,58010.0,177.6059,177.7667,177.4452,177.597,58010.0
2021-03-29 15:40:00,198.9,199.05,198.59,198.62,81931.0,177.597,177.731,177.3202,177.347,81931.0
2021-03-29 15:50:00,198.61,198.87,197.93,198.19,225529.0,177.3381,177.5702,176.7309,176.9631,225529.0
2021-03-30 09:30:00,198.08,199.67,197.61,199.6,76175.0,176.8648,178.2845,176.4452,178.222,76175.0
2021-03-30 09:40:00,199.61,200.24,199.08,199.12,52226.0,178.231,178.7935,177.7577,177.7935,52226.0
2021-03-30 09:50:00,199.33,199.56,198.51,198.56,43444.0,177.981,178.1863,177.2488,177.2934,43444.0
2021-03-30 10:00:00,198.5,199.6,198.25,199.3,40217.0,177.2399,178.222,177.0166,177.9542,40217.0
2021-03-30 10:10:00,199.32,199.89,199.2,199.73,45007.0,177.972,178.481,177.8649,178.3381,45007.0
2021-03-30 10:20:00,199.77,200.86,199.64,200.86,58432.0,178.3738,179.3471,178.2578,179.3471,58432.0
2021-03-30 10:30:00,200.84,201.36,200.83,201.0,55407.0,179.3292,179.7935,179.3203,179.4721,55407.0
2021-03-30 10:40:00,201.0,201.01,200.2,200.68,49233.0,179.4721,179.481,178.7578,179.1864,49233.0
2021-03-30 10:50:00,200.64,200.68,200.28,200.52,37163.0,179.1507,179.1864,178.8292,179.0435,37163.0
2021-03-30 11:00:00,200.56,200.75,200.35,200.64,28654.0,179.0792,179.2489,178.8917,179.1507,28654.0
2021-03-30 11:10:00,200.59,200.65,200.29,200.54,24857.0,179.106,179.1596,178.8381,179.0614,24857.0
2021-03-30 11:20:00,200.55,200.74,200.18,200.72,38536.0,179.0703,179.2399,178.7399,179.2221,38536.0
2021-03-30 11:30:00,200.7,201.06,200.46,200.46,54229.0,179.2042,179.5257,178.9899,178.9899,54229.0
2021-03-30 11:40:00,200.45,200.69,200.15,200.22,34334.0,178.981,179.1953,178.7131,178.7756,34334.0
2021-03-30 11:50:00,200.17,200.17,199.31,199.5,38154.0,178.731,178.731,177.9631,178.1328,38154.0
2021-03-30 12:00:00,199.51,199.85,199.4,199.77,33112.0,178.1417,178.4453,178.0435,178.3738,33112.0
2021-03-30 12:10:00,199.73,199.79,199.17,199.24,38215.0,178.3381,178.3917,177.8381,177.9006,38215.0
2021-03-30 12:20:00,199.18,199.56,199.07,199.34,66111.0,177.847,178.1863,177.7488,177.9899,66111.0
2021-03-30 12:30:00,199.36,199.97,199.3,199.82,54808.0,178.0078,178.5524,177.9542,178.4185,54808.0
2021-03-30 12:40:00,199.84,199.86,199.63,199.78,24284.0,178.4363,178.4542,178.2488,178.3828,24284.0
2021-03-30 12:50:00,199.8,199.9,199.53,199.85,31609.0,178.4006,178.4899,178.1595,178.4453,31609.0
2021-03-30 13:00:00,199.86,199.87,198.98,199.19,60332.0,178.4542,178.4631,177.6685,177.856,60332.0
2021-03-30 13:10:00,199.16,199.54,199.04,199.45,32764.0,177.8292,178.1685,177.722,178.0881,32764.0
2021-03-30 13:20:00,199.5,199.5,199.11,199.16,23861.0,178.1328,178.1328,177.7845,177.8292,23861.0
2021-03-30 13:30:00,199.22,199.26,198.97,199.22,24889.0,177.8827,177.9185,177.6595,177.8827,24889.0
2021-03-30 13:40:00,199.17,199.34,199.08,199.15,13770.0,177.8381,177.9899,177.7577,177.8202,13770.0
2021-03-30 13:50:00,199.17,199.45,199.15,199.33,17193.0,177.8381,178.0881,177.8202,177.981,17193.0
2021-03-30 14:00:00,199.26,199.5,199.17,199.25,23919.0,177.9185,178.1328,177.8381,177.9095,23919.0
2021-03-30 14:10:00,199.25,199.78,199.23,199.72,17421.0,177.9095,178.3828,177.8917,178.3292,17421.0
2021-03-30 14:20:00,199.69,199.8,199.49,199.8,16882.0,178.3024,178.4006,178.1238,178.4006,16882.0
2021-03-30 14:30:00,199.8,199.93,199.67,199.7,19442.0,178.4006,178.5167,178.2845,178.3113,19442.0
2021-03-30 14:40:00,199.69,199.84,199.57,199.78,16551.0,178.3024,178.4363,178.1953,178.3828,16551.0
2021-03-30 14:50:00,199.79,199.96,199.53,199.94,27039.0,178.3917,178.5435,178.1595,178.5256,27039.0
2021-03-30 15:00:00,199.97,200.15,199.71,199.71,32933.0,178.5524,178.7131,178.3203,178.3203,32933.0
2021-03-30 15:10:00,199.69,199.82,199.21,199.66,36389.0,178.3024,178.4185,177.8738,178.2756,36389.0
2021-03-30 15:20:00,199.68,199.78,199.52,199.66,31115.0,178.2935,178.3828,178.1506,178.2756,31115.0
2021-03-30 15:30:00,199.69,199.9,199.55,199.57,59439.0,178.3024,178.4899,178.1774,178.1953,59439.0
2021-03-30 15:40:00,199.58,199.96,199.57,199.75,43236.0,178.2042,178.5435,178.1953,178.356,43236.0
2021-03-30 15:50:00,199.67,199.86,199.23,199.84,162543.0,178.2845,178.4542,177.8917,178.4363,162543.0
2021-03-31 09:30:00,200.04,200.91,200.0,200.62,72618.0,178.6149,179.3917,178.5792,179.1328,72618.0
2021-03-31 09:40:00,200.65,201.33,200.51,200.76,35924.0,179.1596,179.7668,179.0346,179.2578,35924.0
2021-03-31 09:50:00,200.67,201.14,200.3,200.68,38908.0,179.1774,179.5971,178.8471,179.1864,38908.0
2021-03-31 10:00:00,200.66,200.75,199.9,200.29,68679.0,179.1685,179.2489,178.4899,178.8381,68679.0
2021-03-31 10:10:00,200.23,200.23,199.17,200.08,55669.0,178.7846,178.7846,177.8381,178.6506,55669.0
2021-03-31 10:20:00,200.13,200.3,199.77,200.06,97261.0,178.6953,178.8471,178.3738,178.6328,97261.0
2021-03-31 10:30:00,200.02,200.05,199.35,199.6,35641.0,178.5971,178.6238,177.9988,178.222,35641.0
2021-03-31 10:40:00,199.61,199.84,199.27,199.3,40337.0,178.231,178.4363,177.9274,177.9542,40337.0
2021-03-31 10:50:00,199.33,199.54,199.11,199.4,60537.0,177.981,178.1685,177.7845,178.0435,60537.0
2021-03-31 11:00:00,199.39,199.67,199.15,199.52,40511.0,178.0345,178.2845,177.8202,178.1506,40511.0
2021-03-31 11:10:00,199.53,199.59,199.11,199.5,33485.0,178.1595,178.2131,177.7845,178.1328,33485.0
2021-03-31 11:20:00,199.52,199.69,199.45,199.52,45741.0,178.1506,178.3024,178.0881,178.1506,45741.0
2021-03-31 11:30:00,199.55,199.76,199.35,199.6,35617.0,178.1774,178.3649,177.9988,178.222,35617.0
2021-03-31 11:40:00,199.71,200.23,199.67,199.86,48217.0,178.3203,178.7846,178.2845,178.4542,48217.0
2021-03-31 11:50:00,199.84,200.16,199.77,199.84,25058.0,178.4363,178.7221,178.3738,178.4363,25058.0
2021-03-31 12:00:00,199.8,199.98,199.73,199.84,21424.0,178.4006,178.5613,178.3381,178.4363,21424.0
2021-03-31 12:10:00,199.84,200.21,199.78,200.21,20576.0,178.4363,178.7667,178.3828,178.7667,20576.0
2021-03-31 12:20:00,200.24,200.27,199.87,200.02,33888.0,178.7935,178.8203,178.4631,178.5971,33888.0
2021-03-31 12:30:00,200.03,200.1,199.81,199.81,55948.0,178.606,178.6685,178.4096,178.4096,55948.0
2021-03-31 12:40:00,199.83,200.07,199.73,199.84,72246.0,178.4274,178.6417,178.3381,178.4363,72246.0
2021-03-31 12:50:00,199.84,199.89,199.61,199.78,98374.0,178.4363,178.481,178.231,178.3828,98374.0
2021-03-31 13:00:00,199.84,200.28,199.67,199.69,71127.0,178.4363,178.8292,178.2845,178.3024,71127.0
2021-03-31 13:10:00,199.73,199.73,199.16,199.18,56440.0,178.3381,178.3381,177.8292,177.847,56440.0
2021-03-31 13:20:00,199.19,199.2,198.52,199.01,57777.0,177.856,177.8649,177.2577,177.6952,57777.0
2021-03-31 13:30:00,199.03,199.9,199.02,199.81,66499.0,177.7131,178.4899,177.7042,178.4096,66499.0
2021-03-31 13:40:00,199.83,199.9,199.52,199.52,15842.0,178.4274,178.4899,178.1506,178.1506,15842.0
2021-03-31 13:50:00,199.54,199.75,199.51,199.67,12415.0,178.1685,178.356,178.1417,178.2845,12415.0
2021-03-31 14:00:00,199.65,199.68,199.29,199.29,16578.0,178.2667,178.2935,177.9452,177.9452,16578.0
2021-03-31 14:10:00,199.29,199.58,199.21,199.29,21465.0,177.9452,178.2042,177.8738,177.9452,21465.0
2021-03-31 14:20:00,199.29,199.44,199.15,199.15,21251.0,177.9452,178.0792,177.8202,177.8202,21251.0
2021-03-31 14:30:00,199.15,199.76,199.15,199.51,29125.0,177.8202,178.3649,177.8202,178.1417,29125.0
2021-03-31 14:40:00,199.5,199.5,199.25,199.36,23478.0,178.1328,178.1328,177.9095,178.0078,23478.0
2021-03-31 14:50:00,199.36,199.53,199.07,199.07,21310.0,178.0078,178.1595,177.7488,177.7488,21310.0
2021-03-31 15:00:00,199.14,199.26,199.03,199.18,21321.0,177.8113,177.9185,177.7131,177.847,21321.0
2021-03-31 15:10:00,199.15,199.25,198.91,199.24,29973.0,177.8202,177.9095,177.6059,177.9006,29973.0
2021-03-31 15:20:00,199.23,199.25,198.99,199.03,32635.0,177.8917,177.9095,177.6774,177.7131,32635.0
2021-03-31 15:30:00,199.0,199.26,198.89,198.96,55973.0,177.6863,177.9185,177.5881,177.6506,55973.0
2021-03-31 15:40:00,198.94,199.09,198.75,198.79,68889.0,177.6327,177.7667,177.4631,177.4988,68889.0
2021-03-31 15:50:00,198.76,198.9,198.03,198.04,364602.0,177.472,177.597,176.8202,176.8291,364602.0
2021-04-01 09:30:00,198.14,199.47,198.14,198.84,94482.0,176.9184,178.106,176.9184,177.5434,94482.0
2021-04-01 09:40:00,198.83,198.83,196.9,196.9,91390.0,177.5345,177.5345,175.8112,175.8112,91390.0
2021-04-01 09:50:00,196.91,197.49,196.36,196.9,104654.0,175.8202,176.338,175.3291,175.8112,104654.0
2021-04-01 10:00:00,197.0,198.95,196.91,198.72,70806.0,175.9005,177.6417,175.8202,177.4363,70806.0
2021-04-01 10:10:00,198.72,198.94,198.61,198.8,33933.0,177.4363,177.6327,177.3381,177.5077,33933.0
2021-04-01 10:20:00,198.84,199.06,198.53,199.0,38882.0,177.5434,177.7399,177.2666,177.6863,38882.0
2021-04-01 10:30:00,198.98,199.46,198.91,199.45,35847.0,177.6685,178.097,177.6059,178.0881,35847.0
2021-04-01 10:40:00,199.4,199.57,199.07,199.37,45994.0,178.0435,178.1953,177.7488,178.0167,45994.0
2021-04-01 10:50:00,199.34,199.73,199.13,199.73,41956.0,177.9899,178.3381,177.8024,178.3381,41956.0
2021-04-01 11:00:00,199.67,199.9,199.53,199.8,36705.0,178.2845,178.4899,178.1595,178.4006,36705.0
2021-04-01 11:10:00,199.78,200.13,199.72,199.96,50406.0,178.3828,178.6953,178.3292,178.5435,50406.0
2021-04-01 11:20:00,199.99,200.27,199.99,200.22,29649.0,178.5703,178.8203,178.5703,178.7756,29649.0
2021-04-01 11:30:00,200.25,200.28,199.95,200.23,37744.0,178.8024,178.8292,178.5346,178.7846,37744.0
2021-04-01 11:40:00,200.2,200.66,200.07,200.58,37983.0,178.7578,179.1685,178.6417,179.0971,37983.0
2021-04-01 11:50:00,200.62,200.62,200.04,200.07,39916.0,179.1328,179.1328,178.6149,178.6417,39916.0
2021-04-01 12:00:00,200.08,200.35,200.0,200.21,30034.0,178.6506,178.8917,178.5792,178.7667,30034.0
2021-04-01 12:10:00,200.23,200.46,200.03,200.46,27912.0,178.7846,178.9899,178.606,178.9899,27912.0
2021-04-01 12:20:00,200.48,200.68,200.44,200.54,29738.0,179.0078,179.1864,178.9721,179.0614,29738.0
2021-04-01 12:30:00,200.53,200.6,200.38,200.53,21043.0,179.0524,179.1149,178.9185,179.0524,21043.0
2021-04-01 12:40:00,200.53,200.98,200.5,200.81,30458.0,179.0524,179.4542,179.0257,179.3025,30458.0
2021-04-01 12:50:00,200.81,201.18,200.81,201.06,41759.0,179.3025,179.6328,179.3025,179.5257,41759.0
2021-04-01 13:00:00,201.11,201.39,201.08,201.1,28310.0,179.5703,179.8203,179.5435,179.5614,28310.0
2021-04-01 13:10:00,201.14,201.17,200.88,200.93,19393.0,179.5971,179.6239,179.365,179.4096,19393.0
2021-04-01 13:20:00,200.95,201.13,200.88,201.06,28471.0,179.4275,179.5882,179.365,179.5257,28471.0
2021-04-01 13:30:00,201.06,201.19,201.02,201.03,25854.0,179.5257,179.6418,179.49,179.4989,25854.0
2021-04-01 13:40:00,201.05,201.47,200.9,201.34,45708.0,179.5167,179.8918,179.3828,179.7757,45708.0
2021-04-01 13:50:00,201.29,201.35,201.04,201.12,12881.0,179.731,179.7846,179.5078,179.5792,12881.0
2021-04-01 14:00:00,201.13,201.3,201.13,201.18,18952.0,179.5882,179.74,179.5882,179.6328,18952.0
2021-04-01 14:10:00,201.15,201.17,201.02,201.15,19373.0,179.606,179.6239,179.49,179.606,19373.0
2021-04-01 14:20:00,201.17,201.34,201.07,201.19,18575.0,179.6239,179.7757,179.5346,179.6418,18575.0
2021-04-01 14:30:00,201.19,201.24,200.87,200.87,32035.0,179.6418,179.6864,179.356,179.356,32035.0
2021-04-01 14:40:00,200.91,201.17,200.63,200.75,37016.0,179.3917,179.6239,179.1417,179.2489,37016.0
2021-04-01 14:50:00,200.78,200.91,200.64,200.71,27624.0,179.2757,179.3917,179.1507,179.2132,27624.0
2021-04-01 15:00:00,200.7,200.84,200.64,200.71,20415.0,179.2042,179.3292,179.1507,179.2132,20415.0
2021-04-01 15:10:00,200.7,200.82,200.3,200.74,35488.0,179.2042,179.3114,178.8471,179.2399,35488.0
2021-04-01 15:20:00,200.73,200.81,200.61,200.79,30960.0,179.231,179.3025,179.1239,179.2846,30960.0
2021-04-01 15:30:00,200.78,200.81,200.54,200.57,29160.0,179.2757,179.3025,179.0614,179.0882,29160.0
2021-04-01 15:40:00,200.55,200.79,200.52,200.78,41192.0,179.0703,179.2846,179.0435,179.2757,41192.0
2021-04-01 15:50:00,200.78,200.96,200.59,200.63,121726.0,179.2757,179.4364,179.106,179.1417,121726.0
2021-04-05 09:30:00,202.0,203.7,202.0,203.15,107610.0,180.365,181.8829,180.365,181.3918,107610.0
2021-04-05 09:40:00,203.14,204.18,203.1,203.22,69577.0,181.3829,182.3115,181.3472,181.4543,69577.0
2021-04-05 09:50:00,203.28,203.35,202.74,203.08,30383.0,181.5079,181.5704,181.0257,181.3293,30383.0
2021-04-05 10:00:00,203.26,203.97,203.24,203.55,33379.0,181.49,182.124,181.4722,181.749,33379.0
2021-04-05 10:10:00,203.55,204.05,203.27,203.99,46620.0,181.749,182.1954,181.499,182.1419,46620.0
2021-04-05 10:20:00,203.97,204.4,203.79,204.13,48482.0,182.124,182.5079,181.9633,182.2669,48482.0
2021-04-05 10:30:00,204.14,204.47,204.01,204.26,40899.0,182.2758,182.5704,182.1597,182.3829,40899.0
2021-04-05 10:40:00,204.2,204.55,204.11,204.55,34284.0,182.3294,182.6419,182.249,182.6419,34284.0
2021-04-05 10:50:00,204.57,204.66,204.08,204.14,31441.0,182.6597,182.7401,182.2222,182.2758,31441.0
2021-04-05 11:00:00,204.06,204.17,203.72,204.17,23348.0,182.2044,182.3026,181.9008,182.3026,23348.0
2021-04-05 11:10:00,204.23,204.86,204.22,204.78,36751.0,182.3562,182.9187,182.3472,182.8472,36751.0
2021-04-05 11:20:00,204.74,204.8,204.43,204.76,22619.0,182.8115,182.8651,182.5347,182.8294,22619.0
2021-04-05 11:30:00,204.67,205.22,204.53,205.17,49400.0,182.749,183.2401,182.624,183.1955,49400.0
2021-04-05 11:40:00,205.14,205.23,204.9,205.2,24332.0,183.1687,183.2491,182.9544,183.2223,24332.0
2021-04-05 11:50:00,205.2,205.27,204.99,205.06,24698.0,183.2223,183.2848,183.0348,183.0973,24698.0
2021-04-05 12:00:00,205.06,205.14,204.75,204.88,20444.0,183.0973,183.1687,182.8205,182.9365,20444.0
2021-04-05 12:10:00,204.88,204.98,204.3,204.32,25617.0,182.9365,183.0258,182.4187,182.4365,25617.0
2021-04-05 12:20:00,204.35,205.08,204.35,205.05,21864.0,182.4633,183.1151,182.4633,183.0883,21864.0
2021-04-05 12:30:00,205.01,205.2,204.99,205.13,26238.0,183.0526,183.2223,183.0348,183.1598,26238.0
2021-04-05 12:40:00,205.12,205.15,204.71,204.98,35137.0,183.1508,183.1776,182.7847,183.0258,35137.0
2021-04-05 12:50:00,204.95,205.1,204.77,204.98,24489.0,182.999,183.133,182.8383,183.0258,24489.0
2021-04-05 13:00:00,204.98,205.35,204.96,204.98,34713.0,183.0258,183.3562,183.008,183.0258,34713.0
2021-04-05 13:10:00,204.98,205.18,204.92,205.0,28140.0,183.0258,183.2044,182.9723,183.0437,28140.0
2021-04-05 13:20:00,205.01,205.12,204.91,205.05,29905.0,183.0526,183.1508,182.9633,183.0883,29905.0
2021-04-05 13:30:00,205.05,205.23,204.93,205.22,35445.0,183.0883,183.2491,182.9812,183.2401,35445.0
2021-04-05 13:40:00,205.2,205.33,205.01,205.01,62437.0,183.2223,183.3383,183.0526,183.0526,62437.0
2021-04-05 13:50:00,205.01,205.3,204.99,205.3,35983.0,183.0526,183.3116,183.0348,183.3116,35983.0
2021-04-05 14:00:00,205.32,205.63,205.24,205.42,43395.0,183.3294,183.6062,183.258,183.4187,43395.0
2021-04-05 14:10:00,205.39,205.67,205.35,205.52,73720.0,183.3919,183.6419,183.3562,183.508,73720.0
2021-04-05 14:20:00,205.53,205.8,205.53,205.77,43698.0,183.5169,183.758,183.5169,183.7312,43698.0
2021-04-05 14:30:00,205.75,205.75,205.13,205.18,52623.0,183.7134,183.7134,183.1598,183.2044,52623.0
2021-04-05 14:40:00,205.2,205.34,205.05,205.05,22989.0,183.2223,183.3473,183.0883,183.0883,22989.0
2021-04-05 14:50:00,205.05,205.11,204.67,204.79,32329.0,183.0883,183.1419,182.749,182.8562,32329.0
2021-04-05 15:00:00,204.77,204.98,204.73,204.96,35433.0,182.8383,183.0258,182.8026,183.008,35433.0
2021-04-05 15:10:00,204.96,205.09,204.85,205.01,39695.0,183.008,183.124,182.9097,183.0526,39695.0
2021-04-05 15:20:00,205.01,205.12,204.79,205.09,37783.0,183.0526,183.1508,182.8562,183.124,37783.0
2021-04-05 15:30:00,205.12,205.18,205.01,205.11,60197.0,183.1508,183.2044,183.0526,183.1419,60197.0
2021-04-05 15:40:00,205.12,205.29,205.03,205.16,90511.0,183.1508,183.3026,183.0705,183.1865,90511.0
2021-04-05 15:50:00,205.15,205.4,205.11,205.3,226628.0,183.1776,183.4008,183.1419,183.3116,226628.0
2021-04-06 09:30:00,204.4,205.2,202.95,205.18,135806.0,182.5079,183.2223,181.2132,183.2044,135806.0
2021-04-06 09:40:00,205.2,205.91,204.92,205.91,59771.0,183.2223,183.8562,182.9723,183.8562,59771.0
2021-04-06 09:50:00,205.75,206.63,205.71,206.21,61622.0,183.7134,184.4991,183.6776,184.1241,61622.0
2021-04-06 10:00:00,206.21,206.7,205.92,206.36,39228.0,184.1241,184.5616,183.8651,184.258,39228.0
2021-04-06 10:10:00,206.41,207.39,206.19,207.25,90784.0,184.3027,185.1777,184.1062,185.0527,90784.0
2021-04-06 10:20:00,207.28,207.32,206.57,206.64,41914.0,185.0795,185.1152,184.4455,184.508,41914.0
2021-04-06 10:30:00,206.69,206.86,206.54,206.6,28466.0,184.5527,184.7045,184.4187,184.4723,28466.0
2021-04-06 10:40:00,206.58,206.67,205.93,205.97,33532.0,184.4545,184.5348,183.8741,183.9098,33532.0
2021-04-06 10:50:00,205.99,206.18,205.7,205.95,32895.0,183.9277,184.0973,183.6687,183.8919,32895.0
2021-04-06 11:00:00,205.9,205.95,205.4,205.73,42835.0,183.8473,183.8919,183.4008,183.6955,42835.0
2021-04-06 11:10:00,205.75,206.2,205.6,205.9,23398.0,183.7134,184.1152,183.5794,183.8473,23398.0
2021-04-06 11:20:00,205.85,205.95,205.54,205.7,20606.0,183.8026,183.8919,183.5258,183.6687,20606.0
2021-04-06 11:30:00,205.68,205.93,205.53,205.85,22430.0,183.6509,183.8741,183.5169,183.8026,22430.0
2021-04-06 11:40:00,205.9,205.98,205.66,205.95,38189.0,183.8473,183.9187,183.633,183.8919,38189.0
2021-04-06 11:50:00,205.97,206.0,205.75,205.75,23409.0,183.9098,183.9366,183.7134,183.7134,23409.0
2021-04-06 12:00:00,205.73,205.95,205.56,205.81,26801.0,183.6955,183.8919,183.5437,183.7669,26801.0
2021-04-06 12:10:00,205.8,205.89,205.58,205.71,19311.0,183.758,183.8384,183.5616,183.6776,19311.0
2021-04-06 12:20:00,205.68,205.79,205.39,205.65,37203.0,183.6509,183.7491,183.3919,183.6241,37203.0
2021-04-06 12:30:00,205.68,205.88,205.59,205.84,21278.0,183.6509,183.8294,183.5705,183.7937,21278.0
2021-04-06 12:40:00,205.89,206.0,205.73,205.79,21039.0,183.8384,183.9366,183.6955,183.7491,21039.0
2021-04-06 12:50:00,205.76,206.39,205.76,206.33,20857.0,183.7223,184.2848,183.7223,184.2312,20857.0
2021-04-06 13:00:00,206.31,206.44,206.07,206.17,34915.0,184.2134,184.3295,183.9991,184.0884,34915.0
2021-04-06 13:10:00,206.23,206.27,205.89,206.06,31265.0,184.1419,184.1777,183.8384,183.9902,31265.0
2021-04-06 13:20:00,206.06,206.17,205.82,205.95,28681.0,183.9902,184.0884,183.7759,183.8919,28681.0
2021-04-06 13:30:00,205.95,206.16,205.81,205.96,24474.0,183.8919,184.0794,183.7669,183.9009,24474.0
2021-04-06 13:40:00,205.93,206.42,205.88,206.35,19497.0,183.8741,184.3116,183.8294,184.2491,19497.0
2021-04-06 13:50:00,206.38,206.55,206.33,206.35,14308.0,184.2759,184.4277,184.2312,184.2491,14308.0
2021-04-06 14:00:00,206.37,206.43,206.19,206.41,17819.0,184.267,184.3205,184.1062,184.3027,17819.0
2021-04-06 14:10:00,206.41,206.41,206.05,206.22,19761.0,184.3027,184.3027,183.9812,184.133,19761.0
2021-04-06 14:20:00,206.22,206.26,206.07,206.09,15530.0,184.133,184.1687,183.9991,184.0169,15530.0
2021-04-06 14:30:00,206.08,206.14,205.87,205.97,23048.0,184.008,184.0616,183.8205,183.9098,23048.0
2021-04-06 14:40:00,205.98,206.05,205.75,205.83,16497.0,183.9187,183.9812,183.7134,183.7848,16497.0
2021-04-06 14:50:00,205.79,205.82,205.54,205.68,21033.0,183.7491,183.7759,183.5258,183.6509,21033.0
2021-04-06 15:00:00,205.71,205.74,205.29,205.3,29931.0,183.6776,183.7044,183.3026,183.3116,29931.0
2021-04-06 15:10:00,205.3,205.77,205.23,205.77,28389.0,183.3116,183.7312,183.2491,183.7312,28389.0
2021-04-06 15:20:00,205.77,205.95,205.64,205.73,35497.0,183.7312,183.8919,183.6151,183.6955,35497.0
2021-04-06 15:30:00,205.75,205.86,205.55,205.56,31359.0,183.7134,183.8116,183.5348,183.5437,31359.0
2021-04-06 15:40:00,205.56,205.69,205.05,205.1,60939.0,183.5437,183.6598,183.0883,183.133,60939.0
2021-04-06 15:50:00,205.05,205.75,204.76,205.56,175592.0,183.0883,183.7134,182.8294,183.5437,175592.0
2021-04-07 09:30:00,205.75,206.0,205.06,205.51,76522.0,183.7134,183.9366,183.0973,183.4991,76522.0
2021-04-07 09:40:00,205.68,205.77,205.12,205.27,47321.0,183.6509,183.7312,183.1508,183.2848,47321.0
2021-04-07 09:50:00,205.28,205.68,205.07,205.34,38391.0,183.2937,183.6509,183.1062,183.3473,38391.0
2021-04-07 10:00:00,205.25,205.25,204.42,204.56,28949.0,183.2669,183.2669,182.5258,182.6508,28949.0
2021-04-07 10:10:00,204.47,204.82,204.17,204.82,49169.0,182.5704,182.883,182.3026,182.883,49169.0
2021-04-07 10:20:00,204.78,204.99,204.46,204.62,34617.0,182.8472,183.0348,182.5615,182.7044,34617.0
2021-04-07 10:30:00,204.62,205.51,204.51,205.51,25753.0,182.7044,183.4991,182.6062,183.4991,25753.0
2021-04-07 10:40:00,205.49,205.82,205.38,205.57,20145.0,183.4812,183.7759,183.383,183.5526,20145.0
2021-04-07 10:50:00,205.54,205.66,205.09,205.25,18065.0,183.5258,183.633,183.124,183.2669,18065.0
2021-04-07 11:00:00,205.21,205.29,204.84,205.03,22810.0,183.2312,183.3026,182.9008,183.0705,22810.0
2021-04-07 11:10:00,205.07,205.37,204.96,205.02,20615.0,183.1062,183.3741,183.008,183.0615,20615.0
2021-04-07 11:20:00,205.11,205.11,204.6,204.71,23206.0,183.1419,183.1419,182.6865,182.7847,23206.0
2021-04-07 11:30:00,204.74,205.07,204.66,204.87,23201.0,182.8115,183.1062,182.7401,182.9276,23201.0
2021-04-07 11:40:00,204.87,204.99,204.55,204.87,28017.0,182.9276,183.0348,182.6419,182.9276,28017.0
2021-04-07 11:50:00,204.84,205.07,204.84,205.05,21067.0,182.9008,183.1062,182.9008,183.0883,21067.0
2021-04-07 12:00:00,205.05,205.33,205.0,205.16,26522.0,183.0883,183.3383,183.0437,183.1865,26522.0
2021-04-07 12:10:00,205.14,205.34,205.06,205.2,27129.0,183.1687,183.3473,183.0973,183.2223,27129.0
2021-04-07 12:20:00,205.2,205.32,205.06,205.12,24442.0,183.2223,183.3294,183.0973,183.1508,24442.0
2021-04-07 12:30:00,205.13,205.59,205.1,205.58,22414.0,183.1598,183.5705,183.133,183.5616,22414.0
2021-04-07 12:40:00,205.54,205.6,205.33,205.6,20982.0,183.5258,183.5794,183.3383,183.5794,20982.0
2021-04-07 12:50:00,205.57,205.65,205.27,205.39,23334.0,183.5526,183.6241,183.2848,183.3919,23334.0
2021-04-07 13:00:00,205.4,205.41,204.78,204.81,20377.0,183.4008,183.4098,182.8472,182.874,20377.0
2021-04-07 13:10:00,204.8,205.15,204.78,204.78,31683.0,182.8651,183.1776,182.8472,182.8472,31683.0
2021-04-07 13:20:00,204.78,204.85,204.4,204.69,35764.0,182.8472,182.9097,182.5079,182.7669,35764.0
2021-04-07 13:30:00,204.63,204.84,204.4,204.53,20629.0,182.7133,182.9008,182.5079,182.624,20629.0
2021-04-07 13:40:00,204.51,204.55,204.08,204.32,54166.0,182.6062,182.6419,182.2222,182.4365,54166.0
2021-04-07 13:50:00,204.36,204.46,204.1,204.36,24802.0,182.4722,182.5615,182.2401,182.4722,24802.0
2021-04-07 14:00:00,204.43,204.6,204.21,204.35,18318.0,182.5347,182.6865,182.3383,182.4633,18318.0
2021-04-07 14:10:00,204.35,204.84,204.35,204.65,28668.0,182.4633,182.9008,182.4633,182.7312,28668.0
2021-04-07 14:20:00,204.58,204.79,204.41,204.79,18287.0,182.6687,182.8562,182.5169,182.8562,18287.0
2021-04-07 14:30:00,204.83,204.95,204.64,204.7,15098.0,182.8919,182.999,182.7222,182.7758,15098.0
2021-04-07 14:40:00,204.71,204.82,204.59,204.81,15501.0,182.7847,182.883,182.6776,182.874,15501.0
2021-04-07 14:50:00,204.8,204.91,204.52,204.66,12672.0,182.8651,182.9633,182.6151,182.7401,12672.0
2021-04-07 15:00:00,204.66,205.0,204.62,204.64,20805.0,182.7401,183.0437,182.7044,182.7222,20805.0
2021-04-07 15:10:00,204.66,204.74,204.57,204.71,13564.0,182.7401,182.8115,182.6597,182.7847,13564.0
2021-04-07 15:20:00,204.75,204.82,204.58,204.78,24134.0,182.8205,182.883,182.6687,182.8472,24134.0
2021-04-07 15:30:00,204.76,204.88,204.65,204.81,36022.0,182.8294,182.9365,182.7312,182.874,36022.0
2021-04-07 15:40:00,204.81,205.0,204.71,204.87,61759.0,182.874,183.0437,182.7847,182.9276,61759.0
2021-04-07 15:50:00,204.88,204.91,204.29,204.37,149538.0,182.9365,182.9633,182.4097,182.4812,149538.0
2021-04-08 09:30:00,204.35,204.81,204.04,204.17,111079.0,182.4633,182.874,182.1865,182.3026,111079.0
2021-04-08 09:40:00,204.25,204.34,203.22,203.85,67701.0,182.374,182.4544,181.4543,182.0169,67701.0
2021-04-08 09:50:00,203.85,204.53,203.0,203.07,84455.0,182.0169,182.624,181.2579,181.3204,84455.0
2021-04-08 10:00:00,203.18,203.27,202.73,202.73,53042.0,181.4186,181.499,181.0168,181.0168,53042.0
2021-04-08 10:10:00,202.72,203.19,202.42,203.03,73792.0,181.0079,181.4275,180.74,181.2847,73792.0
2021-04-08 10:20:00,203.09,203.29,203.03,203.13,40885.0,181.3383,181.5168,181.2847,181.374,40885.0
2021-04-08 10:30:00,203.14,203.93,203.0,203.76,86290.0,181.3829,182.0883,181.2579,181.9365,86290.0
2021-04-08 10:40:00,203.74,203.74,203.4,203.47,33572.0,181.9186,181.9186,181.6151,181.6776,33572.0
2021-04-08 10:50:00,203.48,203.8,203.39,203.42,31959.0,181.6865,181.9722,181.6061,181.6329,31959.0
2021-04-08 11:00:00,203.38,203.57,203.3,203.39,36260.0,181.5972,181.7668,181.5258,181.6061,36260.0
2021-04-08 11:10:00,203.39,203.45,203.27,203.35,24518.0,181.6061,181.6597,181.499,181.5704,24518.0
2021-04-08 11:20:00,203.35,203.37,203.02,203.07,24771.0,181.5704,181.5883,181.2758,181.3204,24771.0
2021-04-08 11:30:00,203.07,203.46,202.99,203.4,32645.0,181.3204,181.6686,181.249,181.6151,32645.0
2021-04-08 11:40:00,203.36,203.52,203.31,203.31,27668.0,181.5793,181.7222,181.5347,181.5347,27668.0
2021-04-08 11:50:00,203.37,203.53,203.33,203.36,31203.0,181.5883,181.7311,181.5525,181.5793,31203.0
2021-04-08 12:00:00,203.4,203.46,203.11,203.11,23898.0,181.6151,181.6686,181.3561,181.3561,23898.0
2021-04-08 12:10:00,203.11,203.21,202.83,203.16,40464.0,181.3561,181.4454,181.1061,181.4008,40464.0
2021-04-08 12:20:00,203.18,203.2,202.95,202.95,27384.0,181.4186,181.4365,181.2132,181.2132,27384.0
2021-04-08 12:30:00,202.93,203.4,202.81,203.35,65319.0,181.1954,181.6151,181.0882,181.5704,65319.0
2021-04-08 12:40:00,203.37,203.51,203.25,203.4,32184.0,181.5883,181.7133,181.4811,181.6151,32184.0
2021-04-08 12:50:00,203.4,203.54,203.36,203.4,32858.0,181.6151,181.7401,181.5793,181.6151,32858.0
2021-04-08 13:00:00,203.4,203.55,203.24,203.55,29673.0,181.6151,181.749,181.4722,181.749,29673.0
2021-04-08 13:10:00,203.58,203.59,203.36,203.41,25021.0,181.7758,181.7847,181.5793,181.624,25021.0
2021-04-08 13:20:00,203.39,203.39,202.89,202.98,42758.0,181.6061,181.6061,181.1597,181.24,42758.0
2021-04-08 13:30:00,202.98,203.41,202.91,203.4,35040.0,181.24,181.624,181.1775,181.6151,35040.0
2021-04-08 13:40:00,203.46,203.52,203.29,203.44,47326.0,181.6686,181.7222,181.5168,181.6508,47326.0
2021-04-08 13:50:00,203.47,203.56,203.16,203.26,20823.0,181.6776,181.7579,181.4008,181.49,20823.0
2021-04-08 14:00:00,203.21,203.21,202.77,202.87,21360.0,181.4454,181.4454,181.0525,181.1418,21360.0
2021-04-08 14:10:00,202.92,203.37,202.87,203.37,16303.0,181.1865,181.5883,181.1418,181.5883,16303.0
2021-04-08 14:20:00,203.35,203.49,203.27,203.42,14776.0,181.5704,181.6954,181.499,181.6329,14776.0
2021-04-08 14:30:00,203.39,203.43,203.27,203.34,22715.0,181.6061,181.6418,181.499,181.5615,22715.0
2021-04-08 14:40:00,203.37,203.43,203.23,203.27,19746.0,181.5883,181.6418,181.4633,181.499,19746.0
2021-04-08 14:50:00,203.26,203.35,203.13,203.33,15349.0,181.49,181.5704,181.374,181.5525,15349.0
2021-04-08 15:00:00,203.31,203.35,203.14,203.22,22133.0,181.5347,181.5704,181.3829,181.4543,22133.0
2021-04-08 15:10:00,203.24,203.32,203.09,203.28,18993.0,181.4722,181.5436,181.3383,181.5079,18993.0
2021-04-08 15:20:00,203.27,203.51,203.27,203.46,27455.0,181.499,181.7133,181.499,181.6686,27455.0
2021-04-08 15:30:00,203.47,203.52,203.37,203.5,48145.0,181.6776,181.7222,181.5883,181.7043,48145.0
2021-04-08 15:40:00,203.49,203.49,203.23,203.35,51702.0,181.6954,181.6954,181.4633,181.5704,51702.0
2021-04-08 15:50:00,203.33,203.5,203.18,203.44,111165.0,181.5525,181.7043,181.4186,181.6508,111165.0
2021-04-09 09:30:00,204.0,205.67,203.69,205.28,114686.0,182.1508,183.6419,181.874,183.2937,114686.0
2021-04-09 09:40:00,205.27,205.45,204.72,204.95,46550.0,183.2848,183.4455,182.7937,182.999,46550.0
2021-04-09 09:50:00,204.91,205.21,204.84,205.07,32816.0,182.9633,183.2312,182.9008,183.1062,32816.0
2021-04-09 10:00:00,205.06,205.42,204.93,205.05,41724.0,183.0973,183.4187,182.9812,183.0883,41724.0
2021-04-09 10:10:00,205.04,205.04,204.31,204.44,36621.0,183.0794,183.0794,182.4276,182.5437,36621.0
2021-04-09 10:20:00,204.48,204.67,204.13,204.58,46076.0,182.5794,182.749,182.2669,182.6687,46076.0
2021-04-09 10:30:00,204.67,204.68,204.19,204.2,28698.0,182.749,182.758,182.3204,182.3294,28698.0
2021-04-09 10:40:00,204.2,204.3,203.81,203.9,31824.0,182.3294,182.4187,181.9811,182.0615,31824.0
2021-04-09 10:50:00,203.93,204.36,203.92,204.34,55800.0,182.0883,182.4722,182.0794,182.4544,55800.0
2021-04-09 11:00:00,204.27,204.33,203.82,203.87,102184.0,182.3919,182.4454,181.9901,182.0347,102184.0
2021-04-09 11:10:00,203.87,204.38,203.54,204.17,93853.0,182.0347,182.4901,181.7401,182.3026,93853.0
2021-04-09 11:20:00,204.16,204.44,204.05,204.13,28852.0,182.2937,182.5437,182.1954,182.2669,28852.0
2021-04-09 11:30:00,204.12,204.4,204.04,204.12,25086.0,182.2579,182.5079,182.1865,182.2579,25086.0
2021-04-09 11:40:00,204.09,204.21,203.75,203.95,29062.0,182.2311,182.3383,181.9276,182.1061,29062.0
2021-04-09 11:50:00,204.01,204.14,203.93,204.14,26340.0,182.1597,182.2758,182.0883,182.2758,26340.0
2021-04-09 12:00:00,204.14,204.21,203.72,203.78,16498.0,182.2758,182.3383,181.9008,181.9544,16498.0
2021-04-09 12:10:00,203.74,204.03,203.63,204.01,16491.0,181.9186,182.1776,181.8204,182.1597,16491.0
2021-04-09 12:20:00,203.97,204.2,203.93,204.08,19844.0,182.124,182.3294,182.0883,182.2222,19844.0
2021-04-09 12:30:00,204.05,204.46,203.97,204.41,19575.0,182.1954,182.5615,182.124,182.5169,19575.0
2021-04-09 12:40:00,204.42,204.67,204.35,204.66,47155.0,182.5258,182.749,182.4633,182.7401,47155.0
2021-04-09 12:50:00,204.67,204.76,204.29,204.48,20214.0,182.749,182.8294,182.4097,182.5794,20214.0
2021-04-09 13:00:00,204.51,204.55,204.37,204.54,24079.0,182.6062,182.6419,182.4812,182.633,24079.0
2021-04-09 13:10:00,204.53,204.8,204.52,204.72,15802.0,182.624,182.8651,182.6151,182.7937,15802.0
2021-04-09 13:20:00,204.7,204.9,204.66,204.73,22968.0,182.7758,182.9544,182.7401,182.8026,22968.0
2021-04-09 13:30:00,204.72,204.85,204.61,204.62,19310.0,182.7937,182.9097,182.6955,182.7044,19310.0
2021-04-09 13:40:00,204.62,204.83,204.62,204.79,17857.0,182.7044,182.8919,182.7044,182.8562,17857.0
2021-04-09 13:50:00,204.78,204.79,204.55,204.7,23991.0,182.8472,182.8562,182.6419,182.7758,23991.0
2021-04-09 14:00:00,204.69,205.29,204.68,205.06,86444.0,182.7669,183.3026,182.758,183.0973,86444.0
2021-04-09 14:10:00,205.06,205.41,205.02,205.25,37241.0,183.0973,183.4098,183.0615,183.2669,37241.0
2021-04-09 14:20:00,205.25,205.35,205.2,205.27,28227.0,183.2669,183.3562,183.2223,183.2848,28227.0
2021-04-09 14:30:00,205.27,205.41,205.07,205.25,48595.0,183.2848,183.4098,183.1062,183.2669,48595.0
2021-04-09 14:40:00,205.25,205.28,205.07,205.25,45299.0,183.2669,183.2937,183.1062,183.2669,45299.0
2021-04-09 14:50:00,205.24,205.27,204.61,204.61,39154.0,183.258,183.2848,182.6955,182.6955,39154.0
2021-04-09 15:00:00,204.59,204.68,204.28,204.38,49065.0,182.6776,182.758,182.4008,182.4901,49065.0
2021-04-09 15:10:00,204.38,204.52,204.22,204.48,62016.0,182.4901,182.6151,182.3472,182.5794,62016.0
2021-04-09 15:20:00,204.46,204.82,204.46,204.8,55930.0,182.5615,182.883,182.5615,182.8651,55930.0
2021-04-09 15:30:00,204.81,205.11,204.7,204.75,59695.0,182.874,183.1419,182.7758,182.8205,59695.0
2021-04-09 15:40:00,204.75,204.97,204.61,204.91,74657.0,182.8205,183.0169,182.6955,182.9633,74657.0
2021-04-09 15:50:00,204.94,205.66,204.92,205.36,244118.0,182.9901,183.633,182.9723,183.3651,244118.0
2021-04-12 09:30:00,205.28,206.34,205.18,206.28,168632.0,183.2937,184.2402,183.2044,184.1866,168632.0
2021-04-12 09:40:00,206.31,206.35,205.82,205.86,50643.0,184.2134,184.2491,183.7759,183.8116,50643.0
2021-04-12 09:50:00,205.82,205.82,204.8,205.12,53490.0,183.7759,183.7759,182.8651,183.1508,53490.0
2021-04-12 10:00:00,205.15,205.5,204.99,205.16,46675.0,183.1776,183.4901,183.0348,183.1865,46675.0
2021-04-12 10:10:00,205.09,205.16,204.48,204.48,45639.0,183.124,183.1865,182.5794,182.5794,45639.0
2021-04-12 10:20:00,204.5,204.81,204.42,204.59,35229.0,182.5972,182.874,182.5258,182.6776,35229.0
2021-04-12 10:30:00,204.63,204.73,204.2,204.26,36674.0,182.7133,182.8026,182.3294,182.3829,36674.0
2021-04-12 10:40:00,204.25,204.38,204.05,204.21,33220.0,182.374,182.4901,182.1954,182.3383,33220.0
2021-04-12 10:50:00,204.2,204.49,204.14,204.34,42892.0,182.3294,182.5883,182.2758,182.4544,42892.0
2021-04-12 11:00:00,204.4,204.54,204.18,204.3,43119.0,182.5079,182.633,182.3115,182.4187,43119.0
2021-04-12 11:10:00,204.28,204.38,204.08,204.08,27092.0,182.4008,182.4901,182.2222,182.2222,27092.0
2021-04-12 11:20:00,204.1,204.47,204.01,204.12,44460.0,182.2401,182.5704,182.1597,182.2579,44460.0
2021-04-12 11:30:00,204.11,204.12,203.75,203.95,43182.0,182.249,182.2579,181.9276,182.1061,43182.0
2021-04-12 11:40:00,203.99,204.18,203.87,204.16,28719.0,182.1419,182.3115,182.0347,182.2937,28719.0
2021-04-12 11:50:00,204.17,204.17,203.75,203.85,63092.0,182.3026,182.3026,181.9276,182.0169,63092.0
2021-04-12 12:00:00,203.87,203.91,203.64,203.65,32864.0,182.0347,182.0704,181.8293,181.8383,32864.0
2021-04-12 12:10:00,203.66,203.84,203.53,203.74,31989.0,181.8472,182.0079,181.7311,181.9186,31989.0
2021-04-12 12:20:00,203.76,203.87,203.6,203.66,25109.0,181.9365,182.0347,181.7936,181.8472,25109.0
2021-04-12 12:30:00,203.6,203.86,203.48,203.85,32901.0,181.7936,182.0258,181.6865,182.0169,32901.0
2021-04-12 12:40:00,203.85,203.98,203.82,203.84,42383.0,182.0169,182.1329,181.9901,182.0079,42383.0
2021-04-12 12:50:00,203.8,204.13,203.73,204.09,25638.0,181.9722,182.2669,181.9097,182.2311,25638.0
2021-04-12 13:00:00,204.08,204.11,203.95,203.98,17816.0,182.2222,182.249,182.1061,182.1329,17816.0
2021-04-12 13:10:00,203.98,204.03,203.7,203.72,26359.0,182.1329,182.1776,181.8829,181.9008,26359.0
2021-04-12 13:20:00,203.74,204.21,203.61,204.21,42828.0,181.9186,182.3383,181.8026,182.3383,42828.0
2021-04-12 13:30:00,204.13,204.54,204.11,204.48,30723.0,182.2669,182.633,182.249,182.5794,30723.0
2021-04-12 13:40:00,204.48,204.78,204.47,204.72,26605.0,182.5794,182.8472,182.5704,182.7937,26605.0
2021-04-12 13:50:00,204.71,204.97,204.7,204.9,37792.0,182.7847,183.0169,182.7758,182.9544,37792.0
2021-04-12 14:00:00,204.9,205.17,204.9,205.04,39566.0,182.9544,183.1955,182.9544,183.0794,39566.0
2021-04-12 14:10:00,205.04,205.12,205.02,205.03,31743.0,183.0794,183.1508,183.0615,183.0705,31743.0
2021-04-12 14:20:00,205.04,205.12,205.01,205.11,27326.0,183.0794,183.1508,183.0526,183.1419,27326.0
2021-04-12 14:30:00,205.11,205.16,204.78,204.78,22062.0,183.1419,183.1865,182.8472,182.8472,22062.0
2021-04-12 14:40:00,204.79,205.01,204.76,205.0,32149.0,182.8562,183.0526,182.8294,183.0437,32149.0
2021-04-12 14:50:00,204.99,205.0,204.8,204.87,19945.0,183.0348,183.0437,182.8651,182.9276,19945.0
2021-04-12 15:00:00,204.85,204.87,204.69,204.69,21215.0,182.9097,182.9276,182.7669,182.7669,21215.0
2021-04-12 15:10:00,204.7,204.72,204.41,204.58,25178.0,182.7758,182.7937,182.5169,182.6687,25178.0
2021-04-12 15:20:00,204.59,204.96,204.56,204.93,29414.0,182.6776,183.008,182.6508,182.9812,29414.0
2021-04-12 15:30:00,204.93,205.29,204.92,205.26,46279.0,182.9812,183.3026,182.9723,183.2758,46279.0
2021-04-12 15:40:00,205.25,205.39,204.96,205.05,120378.0,183.2669,183.3919,183.008,183.0883,120378.0
2021-04-12 15:50:00,204.99,205.18,204.73,205.07,281010.0,183.0348,183.2044,182.8026,183.1062,281010.0
2021-04-13 09:30:00,205.56,206.0,204.55,205.39,130674.0,183.5437,183.9366,182.6419,183.3919,130674.0
2021-04-13 09:40:00,205.36,205.39,204.33,204.64,37554.0,183.3651,183.3919,182.4454,182.7222,37554.0
2021-04-13 09:50:00,204.61,204.9,204.36,204.76,32198.0,182.6955,182.9544,182.4722,182.8294,32198.0
2021-04-13 10:00:00,204.8,204.8,203.98,204.41,51228.0,182.8651,182.8651,182.1329,182.5169,51228.0
2021-04-13 10:10:00,204.45,204.51,203.98,204.51,29469.0,182.5526,182.6062,182.1329,182.6062,29469.0
2021-04-13 10:20:00,204.53,205.14,204.53,205.09,42820.0,182.624,183.1687,182.624,183.124,42820.0
2021-04-13 10:30:00,205.07,205.36,204.94,205.36,40728.0,183.1062,183.3651,182.9901,183.3651,40728.0
2021-04-13 10:40:00,205.35,205.35,204.64,204.67,34749.0,183.3562,183.3562,182.7222,182.749,34749.0
2021-04-13 10:50:00,204.67,204.93,204.62,204.66,28281.0,182.749,182.9812,182.7044,182.7401,28281.0
2021-04-13 11:00:00,204.63,204.68,204.2,204.24,30960.0,182.7133,182.758,182.3294,182.3651,30960.0
2021-04-13 11:10:00,204.22,204.51,204.11,204.4,20469.0,182.3472,182.6062,182.249,182.5079,20469.0
2021-04-13 11:20:00,204.39,204.56,204.11,204.28,20922.0,182.499,182.6508,182.249,182.4008,20922.0
2021-04-13 11:30:00,204.33,204.43,204.07,204.09,24709.0,182.4454,182.5347,182.2133,182.2311,24709.0
2021-04-13 11:40:00,204.09,204.14,203.51,203.63,63466.0,182.2311,182.2758,181.7133,181.8204,63466.0
2021-04-13 11:50:00,203.63,204.26,203.62,204.15,31447.0,181.8204,182.3829,181.8115,182.2847,31447.0
2021-04-13 12:00:00,204.18,204.31,203.97,204.06,29763.0,182.3115,182.4276,182.124,182.2044,29763.0
2021-04-13 12:10:00,204.04,204.38,204.02,204.35,27533.0,182.1865,182.4901,182.1686,182.4633,27533.0
2021-04-13 12:20:00,204.35,204.64,204.27,204.34,24540.0,182.4633,182.7222,182.3919,182.4544,24540.0
2021-04-13 12:30:00,204.42,204.53,204.22,204.48,21344.0,182.5258,182.624,182.3472,182.5794,21344.0
2021-04-13 12:40:00,204.51,204.67,204.43,204.6,24017.0,182.6062,182.749,182.5347,182.6865,24017.0
2021-04-13 12:50:00,204.63,204.66,204.4,204.4,15808.0,182.7133,182.7401,182.5079,182.5079,15808.0
2021-04-13 13:00:00,204.38,204.76,204.28,204.73,23352.0,182.4901,182.8294,182.4008,182.8026,23352.0
2021-04-13 13:10:00,204.71,204.87,204.57,204.74,33999.0,182.7847,182.9276,182.6597,182.8115,33999.0
2021-04-13 13:20:00,204.73,204.89,204.56,204.88,28802.0,182.8026,182.9455,182.6508,182.9365,28802.0
2021-04-13 13:30:00,204.91,204.91,204.41,204.43,21895.0,182.9633,182.9633,182.5169,182.5347,21895.0
2021-04-13 13:40:00,204.45,204.56,204.38,204.5,17050.0,182.5526,182.6508,182.4901,182.5972,17050.0
2021-04-13 13:50:00,204.49,204.68,204.49,204.66,23172.0,182.5883,182.758,182.5883,182.7401,23172.0
2021-04-13 14:00:00,204.65,204.83,204.65,204.76,15912.0,182.7312,182.8919,182.7312,182.8294,15912.0
2021-04-13 14:10:00,204.76,205.04,204.76,204.96,24375.0,182.8294,183.0794,182.8294,183.008,24375.0
2021-04-13 14:20:00,204.96,205.13,204.94,205.13,21617.0,183.008,183.1598,182.9901,183.1598,21617.0
2021-04-13 14:30:00,205.1,205.17,204.93,204.94,21205.0,183.133,183.1955,182.9812,182.9901,21205.0
2021-04-13 14:40:00,204.96,205.0,204.69,204.79,42659.0,183.008,183.0437,182.7669,182.8562,42659.0
2021-04-13 14:50:00,204.78,204.79,204.4,204.7,61712.0,182.8472,182.8562,182.5079,182.7758,61712.0
2021-04-13 15:00:00,204.64,205.1,204.64,204.99,18346.0,182.7222,183.133,182.7222,183.0348,18346.0
2021-04-13 15:10:00,205.01,205.13,204.9,205.09,22750.0,183.0526,183.1598,182.9544,183.124,22750.0
2021-04-13 15:20:00,205.08,205.08,204.87,204.95,33517.0,183.1151,183.1151,182.9276,182.999,33517.0
2021-04-13 15:30:00,204.95,205.13,204.84,204.96,36914.0,182.999,183.1598,182.9008,183.008,36914.0
2021-04-13 15:40:00,204.97,205.1,204.92,205.02,46655.0,183.0169,183.133,182.9723,183.0615,46655.0
2021-04-13 15:50:00,205.03,205.16,204.83,205.0,180862.0,183.0705,183.1865,182.8919,183.0437,180862.0
2021-04-14 09:30:00,204.28,204.53,203.62,204.41,70950.0,182.4008,182.624,181.8115,182.5169,70950.0
2021-04-14 09:40:00,204.51,205.08,204.5,204.71,35281.0,182.6062,183.1151,182.5972,182.7847,35281.0
2021-04-14 09:50:00,204.69,204.93,204.24,204.64,33661.0,182.7669,182.9812,182.3651,182.7222,33661.0
2021-04-14 10:00:00,204.5,204.61,204.27,204.45,31440.0,182.5972,182.6955,182.3919,182.5526,31440.0
2021-04-14 10:10:00,204.5,204.86,203.7,203.77,43063.0,182.5972,182.9187,181.8829,181.9454,43063.0
2021-04-14 10:20:00,203.76,204.0,203.38,203.42,52947.0,181.9365,182.1508,181.5972,181.6329,52947.0
2021-04-14 10:30:00,203.42,203.52,203.03,203.16,36961.0,181.6329,181.7222,181.2847,181.4008,36961.0
2021-04-14 10:40:00,203.18,203.85,203.07,203.8,79888.0,181.4186,182.0169,181.3204,181.9722,79888.0
2021-04-14 10:50:00,203.81,204.27,203.5,204.19,37770.0,181.9811,182.3919,181.7043,182.3204,37770.0
2021-04-14 11:00:00,204.21,204.5,204.12,204.34,36869.0,182.3383,182.5972,182.2579,182.4544,36869.0
2021-04-14 11:10:00,204.34,204.47,204.14,204.27,26477.0,182.4544,182.5704,182.2758,182.3919,26477.0
2021-04-14 11:20:00,204.25,204.68,204.24,204.61,21331.0,182.374,182.758,182.3651,182.6955,21331.0
2021-04-14 11:30:00,204.66,204.66,204.26,204.32,17264.0,182.7401,182.7401,182.3829,182.4365,17264.0
2021-04-14 11:40:00,204.27,204.62,204.16,204.57,26599.0,182.3919,182.7044,182.2937,182.6597,26599.0
2021-04-14 11:50:00,204.58,204.72,204.4,204.72,21336.0,182.6687,182.7937,182.5079,182.7937,21336.0
2021-04-14 12:00:00,204.68,205.0,204.61,204.92,18901.0,182.758,183.0437,182.6955,182.9723,18901.0
2021-04-14 12:10:00,204.86,204.98,204.73,204.94,15774.0,182.9187,183.0258,182.8026,182.9901,15774.0
2021-04-14 12:20:00,204.93,205.43,204.91,205.26,24905.0,182.9812,183.4276,182.9633,183.2758,24905.0
2021-04-14 12:30:00,205.26,205.27,204.97,204.97,13671.0,183.2758,183.2848,183.0169,183.0169,13671.0
2021-04-14 12:40:00,205.0,205.1,204.85,204.95,13694.0,183.0437,183.133,182.9097,182.999,13694.0
2021-04-14 12:50:00,204.95,205.16,204.94,205.11,12950.0,182.999,183.1865,182.9901,183.1419,12950.0
2021-04-14 13:00:00,205.12,205.23,204.92,205.23,14305.0,183.1508,183.2491,182.9723,183.2491,14305.0
2021-04-14 13:10:00,205.2,205.26,205.15,205.2,11116.0,183.2223,183.2758,183.1776,183.2223,11116.0
2021-04-14 13:20:00,205.22,205.73,205.2,205.73,24351.0,183.2401,183.6955,183.2223,183.6955,24351.0
2021-04-14 13:30:00,205.69,205.7,205.47,205.56,22908.0,183.6598,183.6687,183.4633,183.5437,22908.0
2021-04-14 13:40:00,205.53,205.93,205.53,205.84,28627.0,183.5169,183.8741,183.5169,183.7937,28627.0
2021-04-14 13:50:00,205.9,205.9,205.38,205.46,32072.0,183.8473,183.8473,183.383,183.4544,32072.0
2021-04-14 14:00:00,205.45,205.58,205.02,205.25,27377.0,183.4455,183.5616,183.0615,183.2669,27377.0
2021-04-14 14:10:00,205.2,205.51,205.13,205.38,26931.0,183.2223,183.4991,183.1598,183.383,26931.0
2021-04-14 14:20:00,205.38,205.62,205.22,205.29,17512.0,183.383,183.5973,183.2401,183.3026,17512.0
2021-04-14 14:30:00,205.34,205.38,205.01,205.27,17882.0,183.3473,183.383,183.0526,183.2848,17882.0
2021-04-14 14:40:00,205.32,205.51,205.22,205.24,35175.0,183.3294,183.4991,183.2401,183.258,35175.0
2021-04-14 14:50:00,205.17,205.21,204.88,204.89,23754.0,183.1955,183.2312,182.9365,182.9455,23754.0
2021-04-14 15:00:00,204.92,205.23,204.71,205.1,26452.0,182.9723,183.2491,182.7847,183.133,26452.0
2021-04-14 15:10:00,205.14,205.62,205.09,205.48,28411.0,183.1687,183.5973,183.124,183.4723,28411.0
2021-04-14 15:20:00,205.51,205.75,205.36,205.73,31374.0,183.4991,183.7134,183.3651,183.6955,31374.0
2021-04-14 15:30:00,205.75,206.0,205.64,205.94,79143.0,183.7134,183.9366,183.6151,183.883,79143.0
2021-04-14 15:40:00,205.93,205.94,205.21,205.22,66425.0,183.8741,183.883,183.2312,183.2401,66425.0
2021-04-14 15:50:00,205.23,205.75,205.21,205.71,155677.0,183.2491,183.7134,183.2312,183.6776,155677.0
2021-04-15 09:30:00,206.02,206.02,204.37,204.82,175022.0,183.9544,183.9544,182.4812,182.883,175022.0
2021-04-15 09:40:00,204.79,204.83,203.87,203.91,108014.0,182.8562,182.8919,182.0347,182.0704,108014.0
2021-04-15 09:50:00,203.96,204.12,203.53,204.11,133619.0,182.1151,182.2579,181.7311,182.249,133619.0
2021-04-15 10:00:00,204.12,204.85,204.12,204.56,55189.0,182.2579,182.9097,182.2579,182.6508,55189.0
2021-04-15 10:10:00,204.59,204.94,204.41,204.93,64110.0,182.6776,182.9901,182.5169,182.9812,64110.0
2021-04-15 10:20:00,204.94,205.78,204.94,205.67,64777.0,182.9901,183.7401,182.9901,183.6419,64777.0
2021-04-15 10:30:00,205.68,206.13,205.67,205.98,66366.0,183.6509,184.0527,183.6419,183.9187,66366.0
2021-04-15 10:40:00,206.03,206.21,205.57,205.57,33553.0,183.9634,184.1241,183.5526,183.5526,33553.0
2021-04-15 10:50:00,205.54,205.58,204.95,205.05,41287.0,183.5258,183.5616,182.999,183.0883,41287.0
2021-04-15 11:00:00,205.1,205.33,204.49,204.52,72257.0,183.133,183.3383,182.5883,182.6151,72257.0
2021-04-15 11:10:00,204.57,204.83,204.57,204.81,15855.0,182.6597,182.8919,182.6597,182.874,15855.0
2021-04-15 11:20:00,204.78,204.95,204.53,204.63,23567.0,182.8472,182.999,182.624,182.7133,23567.0
2021-04-15 11:30:00,204.59,204.89,204.54,204.83,18922.0,182.6776,182.9455,182.633,182.8919,18922.0
2021-04-15 11:40:00,204.82,205.27,204.74,205.22,15750.0,182.883,183.2848,182.8115,183.2401,15750.0
2021-04-15 11:50:00,205.26,205.26,204.97,205.08,16561.0,183.2758,183.2758,183.0169,183.1151,16561.0
2021-04-15 12:00:00,204.99,205.13,204.72,204.94,20506.0,183.0348,183.1598,182.7937,182.9901,20506.0
2021-04-15 12:10:00,204.94,204.99,204.66,204.76,58760.0,182.9901,183.0348,182.7401,182.8294,58760.0
2021-04-15 12:20:00,204.75,205.03,204.57,205.03,34729.0,182.8205,183.0705,182.6597,183.0705,34729.0
2021-04-15 12:30:00,205.04,205.07,204.63,204.7,30667.0,183.0794,183.1062,182.7133,182.7758,30667.0
2021-04-15 12:40:00,204.68,205.08,204.68,205.04,20826.0,182.758,183.1151,182.758,183.0794,20826.0
2021-04-15 12:50:00,205.08,205.11,204.75,204.75,45688.0,183.1151,183.1419,182.8205,182.8205,45688.0
2021-04-15 13:00:00,204.75,204.77,204.28,204.38,30471.0,182.8205,182.8383,182.4008,182.4901,30471.0
2021-04-15 13:10:00,204.36,204.44,204.24,204.26,22297.0,182.4722,182.5437,182.3651,182.3829,22297.0
2021-04-15 13:20:00,204.31,204.48,204.25,204.42,16826.0,182.4276,182.5794,182.374,182.5258,16826.0
2021-04-15 13:30:00,204.44,204.52,204.25,204.48,16668.0,182.5437,182.6151,182.374,182.5794,16668.0
2021-04-15 13:40:00,204.48,204.55,204.32,204.4,18231.0,182.5794,182.6419,182.4365,182.5079,18231.0
2021-04-15 13:50:00,204.43,204.71,204.43,204.5,46239.0,182.5347,182.7847,182.5347,182.5972,46239.0
2021-04-15 14:00:00,204.57,205.05,204.57,204.9,15621.0,182.6597,183.0883,182.6597,182.9544,15621.0
2021-04-15 14:10:00,204.86,205.02,204.66,204.78,25310.0,182.9187,183.0615,182.7401,182.8472,25310.0
2021-04-15 14:20:00,204.83,205.29,204.81,205.14,48585.0,182.8919,183.3026,182.874,183.1687,48585.0
2021-04-15 14:30:00,205.19,205.3,204.94,205.19,47156.0,183.2133,183.3116,182.9901,183.2133,47156.0
2021-04-15 14:40:00,205.17,205.2,204.9,204.94,30363.0,183.1955,183.2223,182.9544,182.9901,30363.0
2021-04-15 14:50:00,204.93,205.17,204.93,205.09,14561.0,182.9812,183.1955,182.9812,183.124,14561.0
2021-04-15 15:00:00,205.09,205.14,204.91,205.13,25741.0,183.124,183.1687,182.9633,183.1598,25741.0
2021-04-15 15:10:00,205.09,205.11,204.8,205.03,34935.0,183.124,183.1419,182.8651,183.0705,34935.0
2021-04-15 15:20:00,205.05,205.3,205.04,205.29,23528.0,183.0883,183.3116,183.0794,183.3026,23528.0
2021-04-15 15:30:00,205.31,205.34,205.12,205.19,40058.0,183.3205,183.3473,183.1508,183.2133,40058.0
2021-04-15 15:40:00,205.21,205.75,205.15,205.68,62112.0,183.2312,183.7134,183.1776,183.6509,62112.0
2021-04-15 15:50:00,205.64,205.81,205.3,205.76,282886.0,183.6151,183.7669,183.3116,183.7223,282886.0
2021-04-16 09:30:00,206.0,208.32,205.83,208.09,297455.0,183.9366,186.0081,183.7848,185.8027,297455.0
2021-04-16 09:40:00,208.12,208.91,207.61,208.81,136912.0,185.8295,186.5349,185.3741,186.4456,136912.0
2021-04-16 09:50:00,208.78,208.97,208.41,208.73,90483.0,186.4188,186.5885,186.0885,186.3742,90483.0
2021-04-16 10:00:00,208.76,209.36,208.56,209.23,89853.0,186.401,186.9367,186.2224,186.8206,89853.0
2021-04-16 10:10:00,209.24,209.49,208.7,209.1,58888.0,186.8296,187.0528,186.3474,186.7046,58888.0
2021-04-16 10:20:00,209.08,209.11,208.24,208.53,51315.0,186.6867,186.7135,185.9367,186.1956,51315.0
2021-04-16 10:30:00,208.54,209.11,208.41,208.95,37265.0,186.2045,186.7135,186.0885,186.5706,37265.0
2021-04-16 10:40:00,209.0,209.35,208.86,209.32,37627.0,186.6153,186.9278,186.4903,186.901,37627.0
2021-04-16 10:50:00,209.34,209.4,208.86,208.88,35669.0,186.9189,186.9724,186.4903,186.5081,35669.0
2021-04-16 11:00:00,208.88,209.38,208.78,209.12,45370.0,186.5081,186.9546,186.4188,186.7224,45370.0
2021-04-16 11:10:00,209.12,209.15,208.8,208.87,29668.0,186.7224,186.7492,186.4367,186.4992,29668.0
2021-04-16 11:20:00,208.88,208.88,208.38,208.42,31585.0,186.5081,186.5081,186.0617,186.0974,31585.0
2021-04-16 11:30:00,208.43,209.07,208.43,208.91,32449.0,186.1063,186.6778,186.1063,186.5349,32449.0
2021-04-16 11:40:00,208.9,208.92,208.57,208.75,31432.0,186.526,186.5438,186.2313,186.392,31432.0
2021-04-16 11:50:00,208.7,208.79,208.51,208.66,25370.0,186.3474,186.4278,186.1777,186.3117,25370.0
2021-04-16 12:00:00,208.63,208.8,208.59,208.63,21045.0,186.2849,186.4367,186.2492,186.2849,21045.0
2021-04-16 12:10:00,208.63,208.97,208.62,208.79,30512.0,186.2849,186.5885,186.276,186.4278,30512.0
2021-04-16 12:20:00,208.79,209.09,208.68,209.03,22532.0,186.4278,186.6956,186.3295,186.6421,22532.0
2021-04-16 12:30:00,209.01,209.01,208.66,208.76,18111.0,186.6242,186.6242,186.3117,186.401,18111.0
2021-04-16 12:40:00,208.78,208.78,208.31,208.53,21911.0,186.4188,186.4188,185.9992,186.1956,21911.0
2021-04-16 12:50:00,208.52,208.77,208.51,208.62,21762.0,186.1867,186.4099,186.1777,186.276,21762.0
2021-04-16 13:00:00,208.59,208.69,208.47,208.62,18536.0,186.2492,186.3385,186.142,186.276,18536.0
2021-04-16 13:10:00,208.63,208.81,208.33,208.75,23366.0,186.2849,186.4456,186.017,186.392,23366.0
2021-04-16 13:20:00,208.77,208.78,208.55,208.63,19265.0,186.4099,186.4188,186.2135,186.2849,19265.0
2021-04-16 13:30:00,208.66,208.85,208.51,208.85,17536.0,186.3117,186.4813,186.1777,186.4813,17536.0
2021-04-16 13:40:00,208.84,209.0,208.74,208.77,19236.0,186.4724,186.6153,186.3831,186.4099,19236.0
2021-04-16 13:50:00,208.78,208.85,208.62,208.8,16225.0,186.4188,186.4813,186.276,186.4367,16225.0
2021-04-16 14:00:00,208.79,209.26,208.77,209.19,29755.0,186.4278,186.8474,186.4099,186.7849,29755.0
2021-04-16 14:10:00,209.2,209.45,209.18,209.25,26516.0,186.7938,187.0171,186.776,186.8385,26516.0
2021-04-16 14:20:00,209.24,209.33,209.05,209.13,28081.0,186.8296,186.9099,186.6599,186.7313,28081.0
2021-04-16 14:30:00,209.13,209.29,209.05,209.1,20328.0,186.7313,186.8742,186.6599,186.7046,20328.0
2021-04-16 14:40:00,209.11,209.26,209.06,209.23,21618.0,186.7135,186.8474,186.6688,186.8206,21618.0
2021-04-16 14:50:00,209.25,209.38,209.2,209.25,27097.0,186.8385,186.9546,186.7938,186.8385,27097.0
2021-04-16 15:00:00,209.24,209.41,209.09,209.09,25829.0,186.8296,186.9814,186.6956,186.6956,25829.0
2021-04-16 15:10:00,209.07,209.35,208.92,209.2,30313.0,186.6778,186.9278,186.5438,186.7938,30313.0
2021-04-16 15:20:00,209.21,209.38,209.14,209.35,22092.0,186.8028,186.9546,186.7403,186.9278,22092.0
2021-04-16 15:30:00,209.32,209.38,209.12,209.23,47130.0,186.901,186.9546,186.7224,186.8206,47130.0
2021-04-16 15:40:00,209.23,209.24,208.92,208.99,78383.0,186.8206,186.8296,186.5438,186.6063,78383.0
2021-04-16 15:50:00,209.02,209.29,208.36,208.65,317367.0,186.6331,186.8742,186.0438,186.3028,317367.0
2021-04-19 09:30:00,209.49,210.46,208.25,209.86,138422.0,187.0528,187.9189,185.9456,187.3832,138422.0
2021-04-19 09:40:00,209.88,210.43,209.69,209.89,110423.0,187.401,187.8921,187.2314,187.4099,110423.0
2021-04-19 09:50:00,209.91,210.12,209.03,209.5,84390.0,187.4278,187.6153,186.6421,187.0617,84390.0
2021-04-19 10:00:00,209.51,209.95,209.28,209.95,49850.0,187.0706,187.4635,186.8653,187.4635,49850.0
2021-04-19 10:10:00,209.88,210.82,209.77,210.8,64817.0,187.401,188.2403,187.3028,188.2225,64817.0
2021-04-19 10:20:00,210.8,210.86,210.25,210.55,46684.0,188.2225,188.2761,187.7314,187.9993,46684.0
2021-04-19 10:30:00,210.56,210.66,210.06,210.1,37362.0,188.0082,188.0975,187.5617,187.5975,37362.0
2021-04-19 10:40:00,210.06,210.07,209.33,209.35,42451.0,187.5617,187.5707,186.9099,186.9278,42451.0
2021-04-19 10:50:00,209.36,209.84,209.35,209.39,38430.0,186.9367,187.3653,186.9278,186.9635,38430.0
2021-04-19 11:00:00,209.35,209.42,208.88,209.16,49072.0,186.9278,186.9903,186.5081,186.7581,49072.0
2021-04-19 11:10:00,209.21,209.54,208.95,208.96,23395.0,186.8028,187.0974,186.5706,186.5796,23395.0
2021-04-19 11:20:00,209.0,209.27,208.93,209.27,23560.0,186.6153,186.8564,186.5528,186.8564,23560.0
2021-04-19 11:30:00,209.23,209.46,209.06,209.41,29382.0,186.8206,187.026,186.6688,186.9814,29382.0
2021-04-19 11:40:00,209.49,209.83,209.2,209.77,25802.0,187.0528,187.3564,186.7938,187.3028,25802.0
2021-04-19 11:50:00,209.77,209.82,209.38,209.48,14784.0,187.3028,187.3474,186.9546,187.0439,14784.0
2021-04-19 12:00:00,209.48,209.7,209.31,209.68,27263.0,187.0439,187.2403,186.8921,187.2224,27263.0
2021-04-19 12:10:00,209.67,210.06,209.47,209.89,39597.0,187.2135,187.5617,187.0349,187.4099,39597.0
2021-04-19 12:20:00,209.83,209.83,209.46,209.54,35254.0,187.3564,187.3564,187.026,187.0974,35254.0
2021-04-19 12:30:00,209.54,209.59,209.32,209.38,24243.0,187.0974,187.1421,186.901,186.9546,24243.0
2021-04-19 12:40:00,209.41,209.44,209.03,209.04,27873.0,186.9814,187.0081,186.6421,186.651,27873.0
2021-04-19 12:50:00,209.04,209.18,209.01,209.09,19702.0,186.651,186.776,186.6242,186.6956,19702.0
2021-04-19 13:00:00,209.1,209.29,209.07,209.14,22236.0,186.7046,186.8742,186.6778,186.7403,22236.0
2021-04-19 13:10:00,209.14,209.26,209.11,209.12,20941.0,186.7403,186.8474,186.7135,186.7224,20941.0
2021-04-19 13:20:00,209.14,209.28,209.06,209.27,18901.0,186.7403,186.8653,186.6688,186.8564,18901.0
2021-04-19 13:30:00,209.24,209.78,209.14,209.65,26544.0,186.8296,187.3117,186.7403,187.1957,26544.0
2021-04-19 13:40:00,209.68,209.68,209.42,209.5,16516.0,187.2224,187.2224,186.9903,187.0617,16516.0
2021-04-19 13:50:00,209.51,209.62,209.41,209.48,15188.0,187.0706,187.1689,186.9814,187.0439,15188.0
2021-04-19 14:00:00,209.46,209.69,209.31,209.34,27767.0,187.026,187.2314,186.8921,186.9189,27767.0
2021-04-19 14:10:00,209.34,209.85,209.31,209.82,23686.0,186.9189,187.3742,186.8921,187.3474,23686.0
2021-04-19 14:20:00,209.79,209.97,209.72,209.96,19169.0,187.3207,187.4814,187.2582,187.4724,19169.0
2021-04-19 14:30:00,209.96,210.03,209.54,209.63,23485.0,187.4724,187.535,187.0974,187.1778,23485.0
2021-04-19 14:40:00,209.58,210.0,209.56,209.76,19321.0,187.1331,187.5082,187.1153,187.2939,19321.0
2021-04-19 14:50:00,209.77,209.88,209.72,209.75,15365.0,187.3028,187.401,187.2582,187.2849,15365.0
2021-04-19 15:00:00,209.75,209.79,209.52,209.57,20158.0,187.2849,187.3207,187.0796,187.1242,20158.0
2021-04-19 15:10:00,209.59,209.8,209.42,209.51,23393.0,187.1421,187.3296,186.9903,187.0706,23393.0
2021-04-19 15:20:00,209.52,209.7,209.32,209.34,18784.0,187.0796,187.2403,186.901,186.9189,18784.0
2021-04-19 15:30:00,209.28,209.34,209.17,209.21,35223.0,186.8653,186.9189,186.7671,186.8028,35223.0
2021-04-19 15:40:00,209.22,209.34,208.76,208.78,39886.0,186.8117,186.9189,186.401,186.4188,39886.0
2021-04-19 15:50:00,208.7,208.77,208.34,208.65,188694.0,186.3474,186.4099,186.026,186.3028,188694.0
2021-04-20 09:30:00,208.91,209.49,208.53,208.99,57139.0,186.5349,187.0528,186.1956,186.6063,57139.0
2021-04-20 09:40:00,209.0,209.0,208.29,208.72,23516.0,186.6153,186.6153,185.9813,186.3653,23516.0
2021-04-20 09:50:00,208.66,209.13,208.38,209.01,27432.0,186.3117,186.7313,186.0617,186.6242,27432.0
2021-04-20 10:00:00,208.91,209.22,208.34,208.35,29694.0,186.5349,186.8117,186.026,186.0349,29694.0
2021-04-20 10:10:00,208.34,208.46,207.89,207.91,44165.0,186.026,186.1331,185.6242,185.642,44165.0
2021-04-20 10:20:00,207.91,208.26,207.79,208.26,23591.0,185.642,185.9545,185.5349,185.9545,23591.0
2021-04-20 10:30:00,208.2,208.45,207.86,207.98,29407.0,185.901,186.1242,185.5974,185.7045,29407.0
2021-04-20 10:40:00,208.01,208.03,207.26,207.4,32516.0,185.7313,185.7492,185.0616,185.1866,32516.0
2021-04-20 10:50:00,207.3,207.74,207.16,207.66,38783.0,185.0973,185.4902,184.9723,185.4188,38783.0
2021-04-20 11:00:00,207.68,207.68,207.13,207.21,25974.0,185.4366,185.4366,184.9456,185.017,25974.0
2021-04-20 11:10:00,207.19,207.52,207.08,207.44,32713.0,184.9991,185.2938,184.9009,185.2224,32713.0
2021-04-20 11:20:00,207.47,207.72,207.33,207.33,21112.0,185.2491,185.4724,185.1241,185.1241,21112.0
2021-04-20 11:30:00,207.34,207.39,206.5,206.59,36466.0,185.1331,185.1777,184.383,184.4634,36466.0
2021-04-20 11:40:00,206.63,207.19,206.57,206.84,28820.0,184.4991,184.9991,184.4455,184.6866,28820.0
2021-04-20 11:50:00,206.81,206.9,206.43,206.73,22802.0,184.6598,184.7402,184.3205,184.5884,22802.0
2021-04-20 12:00:00,206.73,207.14,206.64,207.14,21240.0,184.5884,184.9545,184.508,184.9545,21240.0
2021-04-20 12:10:00,207.15,207.62,207.1,207.43,22919.0,184.9634,185.3831,184.9188,185.2134,22919.0
2021-04-20 12:20:00,207.44,207.47,207.16,207.29,12611.0,185.2224,185.2491,184.9723,185.0884,12611.0
2021-04-20 12:30:00,207.26,207.59,207.2,207.23,16962.0,185.0616,185.3563,185.0081,185.0348,16962.0
2021-04-20 12:40:00,207.27,207.38,207.17,207.23,14903.0,185.0706,185.1688,184.9813,185.0348,14903.0
2021-04-20 12:50:00,207.21,207.69,207.19,207.66,20117.0,185.017,185.4456,184.9991,185.4188,20117.0
2021-04-20 13:00:00,207.64,207.65,207.16,207.23,21900.0,185.4009,185.4099,184.9723,185.0348,21900.0
2021-04-20 13:10:00,207.21,207.42,207.18,207.38,14327.0,185.017,185.2045,184.9902,185.1688,14327.0
2021-04-20 13:20:00,207.42,207.64,207.31,207.33,15514.0,185.2045,185.4009,185.1063,185.1241,15514.0
2021-04-20 13:30:00,207.33,207.47,207.02,207.46,24566.0,185.1241,185.2491,184.8473,185.2402,24566.0
2021-04-20 13:40:00,207.47,207.61,207.34,207.44,13895.0,185.2491,185.3741,185.1331,185.2224,13895.0
2021-04-20 13:50:00,207.44,207.64,207.41,207.61,22463.0,185.2224,185.4009,185.1956,185.3741,22463.0
2021-04-20 14:00:00,207.56,207.79,207.56,207.69,10417.0,185.3295,185.5349,185.3295,185.4456,10417.0
2021-04-20 14:10:00,207.66,207.66,207.23,207.34,14348.0,185.4188,185.4188,185.0348,185.1331,14348.0
2021-04-20 14:20:00,207.38,207.56,207.28,207.43,14476.0,185.1688,185.3295,185.0795,185.2134,14476.0
2021-04-20 14:30:00,207.44,207.44,206.83,206.87,24855.0,185.2224,185.2224,184.6777,184.7134,24855.0
2021-04-20 14:40:00,206.91,206.97,206.7,206.71,21404.0,184.7491,184.8027,184.5616,184.5705,21404.0
2021-04-20 14:50:00,206.72,206.93,206.55,206.65,23699.0,184.5795,184.767,184.4277,184.517,23699.0
2021-04-20 15:00:00,206.69,206.99,206.67,206.94,19596.0,184.5527,184.8205,184.5348,184.7759,19596.0
2021-04-20 15:10:00,206.94,207.2,206.89,207.08,21085.0,184.7759,185.0081,184.7313,184.9009,21085.0
2021-04-20 15:20:00,207.07,207.27,207.07,207.27,17571.0,184.892,185.0706,184.892,185.0706,17571.0
2021-04-20 15:30:00,207.25,207.5,207.07,207.12,30702.0,185.0527,185.2759,184.892,184.9366,30702.0
2021-04-20 15:40:00,207.1,207.43,207.04,207.21,47033.0,184.9188,185.2134,184.8652,185.017,47033.0
2021-04-20 15:50:00,207.19,207.64,207.09,207.34,146935.0,184.9991,185.4009,184.9098,185.1331,146935.0
2021-04-21 09:30:00,207.24,208.41,207.0,207.89,89479.0,185.0438,186.0885,184.8295,185.6242,89479.0
2021-04-21 09:40:00,207.87,207.91,207.18,207.61,72210.0,185.6063,185.642,184.9902,185.3741,72210.0
2021-04-21 09:50:00,207.61,207.76,206.74,207.27,69108.0,185.3741,185.5081,184.5973,185.0706,69108.0
2021-04-21 10:00:00,207.27,207.43,207.03,207.41,38539.0,185.0706,185.2134,184.8563,185.1956,38539.0
2021-04-21 10:10:00,207.42,207.42,206.96,207.06,47841.0,185.2045,185.2045,184.7938,184.8831,47841.0
2021-04-21 10:20:00,206.99,207.8,206.95,207.56,51131.0,184.8205,185.5438,184.7848,185.3295,51131.0
2021-04-21 10:30:00,207.56,207.82,207.16,207.67,92598.0,185.3295,185.5617,184.9723,185.4277,92598.0
2021-04-21 10:40:00,207.69,207.93,207.47,207.56,65051.0,185.4456,185.6599,185.2491,185.3295,65051.0
2021-04-21 10:50:00,207.54,207.78,207.52,207.61,60410.0,185.3116,185.5259,185.2938,185.3741,60410.0
2021-04-21 11:00:00,207.62,207.62,207.07,207.12,33348.0,185.3831,185.3831,184.892,184.9366,33348.0
2021-04-21 11:10:00,207.15,207.33,206.9,206.9,39737.0,184.9634,185.1241,184.7402,184.7402,39737.0
2021-04-21 11:20:00,206.89,206.89,206.3,206.65,82790.0,184.7313,184.7313,184.2044,184.517,82790.0
2021-04-21 11:30:00,206.65,207.0,206.62,206.96,48606.0,184.517,184.8295,184.4902,184.7938,48606.0
2021-04-21 11:40:00,206.96,207.41,206.82,207.38,43551.0,184.7938,185.1956,184.6688,185.1688,43551.0
2021-04-21 11:50:00,207.41,207.54,207.08,207.5,34015.0,185.1956,185.3116,184.9009,185.2759,34015.0
2021-04-21 12:00:00,207.48,207.48,207.05,207.26,22889.0,185.2581,185.2581,184.8741,185.0616,22889.0
2021-04-21 12:10:00,207.24,207.39,207.18,207.36,25231.0,185.0438,185.1777,184.9902,185.1509,25231.0
2021-04-21 12:20:00,207.37,207.37,206.85,206.91,26936.0,185.1598,185.1598,184.6955,184.7491,26936.0
2021-04-21 12:30:00,206.93,206.99,206.58,206.67,41703.0,184.767,184.8205,184.4545,184.5348,41703.0
2021-04-21 12:40:00,206.7,207.13,206.7,207.12,33013.0,184.5616,184.9456,184.5616,184.9366,33013.0
2021-04-21 12:50:00,207.15,207.27,207.01,207.12,34216.0,184.9634,185.0706,184.8384,184.9366,34216.0
2021-04-21 13:00:00,207.1,207.41,206.94,207.25,27036.0,184.9188,185.1956,184.7759,185.0527,27036.0
2021-04-21 13:10:00,207.25,207.45,207.2,207.34,24150.0,185.0527,185.2313,185.0081,185.1331,24150.0
2021-04-21 13:20:00,207.36,207.44,207.24,207.39,17091.0,185.1509,185.2224,185.0438,185.1777,17091.0
2021-04-21 13:30:00,207.4,207.54,207.16,207.16,25177.0,185.1866,185.3116,184.9723,184.9723,25177.0
2021-04-21 13:40:00,207.19,207.2,207.03,207.04,20570.0,184.9991,185.0081,184.8563,184.8652,20570.0
2021-04-21 13:50:00,207.05,207.11,206.98,207.05,22772.0,184.8741,184.9277,184.8116,184.8741,22772.0
2021-04-21 14:00:00,207.07,207.19,206.7,206.72,39948.0,184.892,184.9991,184.5616,184.5795,39948.0
2021-04-21 14:10:00,206.7,206.87,206.67,206.72,29568.0,184.5616,184.7134,184.5348,184.5795,29568.0
2021-04-21 14:20:00,206.72,206.82,206.67,206.8,14803.0,184.5795,184.6688,184.5348,184.6509,14803.0
2021-04-21 14:30:00,206.8,206.96,206.8,206.87,25909.0,184.6509,184.7938,184.6509,184.7134,25909.0
2021-04-21 14:40:00,206.9,206.95,206.45,206.5,23496.0,184.7402,184.7848,184.3384,184.383,23496.0
2021-04-21 14:50:00,206.5,206.61,206.41,206.49,22282.0,184.383,184.4812,184.3027,184.3741,22282.0
2021-04-21 15:00:00,206.49,206.64,206.47,206.52,26290.0,184.3741,184.508,184.3562,184.4009,26290.0
2021-04-21 15:10:00,206.53,206.66,206.5,206.66,23140.0,184.4098,184.5259,184.383,184.5259,23140.0
2021-04-21 15:20:00,206.68,206.93,206.68,206.88,29907.0,184.5437,184.767,184.5437,184.7223,29907.0
2021-04-21 15:30:00,206.89,207.26,206.88,207.17,41640.0,184.7313,185.0616,184.7223,184.9813,41640.0
2021-04-21 15:40:00,207.19,207.39,207.03,207.12,50747.0,184.9991,185.1777,184.8563,184.9366,50747.0
2021-04-21 15:50:00,207.13,207.17,206.63,206.77,149553.0,184.9456,184.9813,184.4991,184.6241,149553.0
2021-04-22 09:30:00,207.28,207.65,206.83,207.05,98249.0,185.0795,185.4099,184.6777,184.8741,98249.0
2021-04-22 09:40:00,207.05,207.06,205.86,206.05,66895.0,184.8741,184.8831,183.8116,183.9812,66895.0
2021-04-22 09:50:00,206.05,206.77,206.05,206.53,41841.0,183.9812,184.6241,183.9812,184.4098,41841.0
2021-04-22 10:00:00,206.55,206.8,205.93,206.77,38645.0,184.4277,184.6509,183.8741,184.6241,38645.0
2021-04-22 10:10:00,206.73,206.94,206.58,206.82,41883.0,184.5884,184.7759,184.4545,184.6688,41883.0
2021-04-22 10:20:00,206.8,206.81,206.48,206.68,31843.0,184.6509,184.6598,184.3652,184.5437,31843.0
2021-04-22 10:30:00,206.68,206.8,205.9,206.24,44083.0,184.5437,184.6509,183.8473,184.1509,44083.0
2021-04-22 10:40:00,206.28,206.7,206.21,206.5,32782.0,184.1866,184.5616,184.1241,184.383,32782.0
2021-04-22 10:50:00,206.54,206.87,206.42,206.49,24019.0,184.4187,184.7134,184.3116,184.3741,24019.0
2021-04-22 11:00:00,206.52,206.82,206.27,206.79,44460.0,184.4009,184.6688,184.1777,184.642,44460.0
2021-04-22 11:10:00,206.78,206.91,206.67,206.74,32319.0,184.633,184.7491,184.5348,184.5973,32319.0
2021-04-22 11:20:00,206.76,206.76,206.01,206.04,35378.0,184.6152,184.6152,183.9455,183.9723,35378.0
2021-04-22 11:30:00,206.04,206.43,205.96,206.39,32477.0,183.9723,184.3205,183.9009,184.2848,32477.0
2021-04-22 11:40:00,206.39,206.45,206.13,206.18,23121.0,184.2848,184.3384,184.0527,184.0973,23121.0
2021-04-22 11:50:00,206.21,206.47,206.18,206.22,10951.0,184.1241,184.3562,184.0973,184.133,10951.0
2021-04-22 12:00:00,206.2,206.2,205.38,205.8,57175.0,184.1152,184.1152,183.383,183.758,57175.0
2021-04-22 12:10:00,205.79,205.97,205.64,205.85,26839.0,183.7491,183.9098,183.6151,183.8026,26839.0
2021-04-22 12:20:00,205.84,206.04,205.82,205.93,19058.0,183.7937,183.9723,183.7759,183.8741,19058.0
2021-04-22 12:30:00,205.91,206.1,205.86,206.01,16399.0,183.8562,184.0259,183.8116,183.9455,16399.0
2021-04-22 12:40:00,206.01,206.05,205.89,206.0,15375.0,183.9455,183.9812,183.8384,183.9366,15375.0
2021-04-22 12:50:00,205.93,206.14,205.91,206.03,21177.0,183.8741,184.0616,183.8562,183.9634,21177.0
2021-04-22 13:00:00,206.04,206.32,205.01,205.26,53375.0,183.9723,184.2223,183.0526,183.2758,53375.0
2021-04-22 13:10:00,205.12,205.14,204.36,204.47,97891.0,183.1508,183.1687,182.4722,182.5704,97891.0
2021-04-22 13:20:00,204.48,205.34,204.41,205.23,25808.0,182.5794,183.3473,182.5169,183.2491,25808.0
2021-04-22 13:30:00,205.24,205.46,205.11,205.16,35257.0,183.258,183.4544,183.1419,183.1865,35257.0
2021-04-22 13:40:00,205.13,205.13,204.15,204.25,38004.0,183.1598,183.1598,182.2847,182.374,38004.0
2021-04-22 13:50:00,204.21,204.29,203.64,204.05,63649.0,182.3383,182.4097,181.8293,182.1954,63649.0
2021-04-22 14:00:00,204.0,204.42,203.78,204.42,43818.0,182.1508,182.5258,181.9544,182.5258,43818.0
2021-04-22 14:10:00,204.41,204.67,204.19,204.64,49517.0,182.5169,182.749,182.3204,182.7222,49517.0
2021-04-22 14:20:00,204.68,204.98,204.43,204.98,22073.0,182.758,183.0258,182.5347,183.0258,22073.0
2021-04-22 14:30:00,205.03,205.23,204.96,205.17,18547.0,183.0705,183.2491,183.008,183.1955,18547.0
2021-04-22 14:40:00,205.15,205.55,205.05,205.32,22522.0,183.1776,183.5348,183.0883,183.3294,22522.0
2021-04-22 14:50:00,205.34,205.59,205.18,205.34,14422.0,183.3473,183.5705,183.2044,183.3473,14422.0
2021-04-22 15:00:00,205.35,205.48,205.15,205.18,22223.0,183.3562,183.4723,183.1776,183.2044,22223.0
2021-04-22 15:10:00,205.2,205.31,205.06,205.24,19005.0,183.2223,183.3205,183.0973,183.258,19005.0
2021-04-22 15:20:00,205.27,205.49,205.07,205.49,34682.0,183.2848,183.4812,183.1062,183.4812,34682.0
2021-04-22 15:30:00,205.51,205.55,205.36,205.39,26947.0,183.4991,183.5348,183.3651,183.3919,26947.0
2021-04-22 15:40:00,205.38,205.8,205.2,205.36,48251.0,183.383,183.758,183.2223,183.3651,48251.0
2021-04-22 15:50:00,205.39,205.77,205.31,205.6,96109.0,183.3919,183.7312,183.3205,183.5794,96109.0
2021-04-23 09:30:00,205.94,205.94,204.29,204.29,66569.0,183.883,183.883,182.4097,182.4097,66569.0
2021-04-23 09:40:00,204.28,204.89,203.92,204.88,33412.0,182.4008,182.9455,182.0794,182.9365,33412.0
2021-04-23 09:50:00,204.9,205.15,204.65,205.15,37459.0,182.9544,183.1776,182.7312,183.1776,37459.0
2021-04-23 10:00:00,205.16,205.27,204.32,204.47,47435.0,183.1865,183.2848,182.4365,182.5704,47435.0
2021-04-23 10:10:00,204.51,204.57,204.21,204.37,37784.0,182.6062,182.6597,182.3383,182.4812,37784.0
2021-04-23 10:20:00,204.37,204.6,204.14,204.42,28174.0,182.4812,182.6865,182.2758,182.5258,28174.0
2021-04-23 10:30:00,204.43,205.4,204.24,205.25,49859.0,182.5347,183.4008,182.3651,183.2669,49859.0
2021-04-23 10:40:00,205.25,205.42,205.15,205.37,40073.0,183.2669,183.4187,183.1776,183.3741,40073.0
2021-04-23 10:50:00,205.36,205.67,205.29,205.46,45745.0,183.3651,183.6419,183.3026,183.4544,45745.0
2021-04-23 11:00:00,205.44,205.57,205.22,205.45,47955.0,183.4366,183.5526,183.2401,183.4455,47955.0
2021-04-23 11:10:00,205.46,206.09,205.45,205.97,53690.0,183.4544,184.0169,183.4455,183.9098,53690.0
2021-04-23 11:20:00,206.0,206.33,205.72,206.21,28919.0,183.9366,184.2312,183.6866,184.1241,28919.0
2021-04-23 11:30:00,206.23,206.23,205.7,205.97,17888.0,184.1419,184.1419,183.6687,183.9098,17888.0
2021-04-23 11:40:00,206.02,206.15,205.85,206.05,23931.0,183.9544,184.0705,183.8026,183.9812,23931.0
2021-04-23 11:50:00,206.04,206.25,205.81,206.02,15318.0,183.9723,184.1598,183.7669,183.9544,15318.0
2021-04-23 12:00:00,206.03,206.08,205.87,206.03,18387.0,183.9634,184.008,183.8205,183.9634,18387.0
2021-04-23 12:10:00,206.08,206.16,205.9,206.15,10435.0,184.008,184.0794,183.8473,184.0705,10435.0
2021-04-23 12:20:00,206.11,206.17,205.92,205.93,17294.0,184.0348,184.0884,183.8651,183.8741,17294.0
2021-04-23 12:30:00,205.88,206.19,205.84,206.18,11015.0,183.8294,184.1062,183.7937,184.0973,11015.0
2021-04-23 12:40:00,206.19,206.27,206.03,206.19,13941.0,184.1062,184.1777,183.9634,184.1062,13941.0
2021-04-23 12:50:00,206.19,206.32,206.08,206.09,11631.0,184.1062,184.2223,184.008,184.0169,11631.0
2021-04-23 13:00:00,206.11,206.31,206.08,206.26,10534.0,184.0348,184.2134,184.008,184.1687,10534.0
2021-04-23 13:10:00,206.31,206.55,206.23,206.41,18888.0,184.2134,184.4277,184.1419,184.3027,18888.0
2021-04-23 13:20:00,206.41,206.54,206.39,206.45,11373.0,184.3027,184.4187,184.2848,184.3384,11373.0
2021-04-23 13:30:00,206.47,206.59,206.41,206.49,14468.0,184.3562,184.4634,184.3027,184.3741,14468.0
2021-04-23 13:40:00,206.5,206.55,206.34,206.36,10684.0,184.383,184.4277,184.2402,184.258,10684.0
2021-04-23 13:50:00,206.35,206.4,206.16,206.21,11408.0,184.2491,184.2937,184.0794,184.1241,11408.0
2021-04-23 14:00:00,206.24,206.42,206.19,206.19,9418.0,184.1509,184.3116,184.1062,184.1062,9418.0
2021-04-23 14:10:00,206.17,206.25,206.08,206.17,9139.0,184.0884,184.1598,184.008,184.0884,9139.0
2021-04-23 14:20:00,206.21,206.26,205.99,206.16,11002.0,184.1241,184.1687,183.9277,184.0794,11002.0
2021-04-23 14:30:00,206.2,206.27,205.97,206.06,19101.0,184.1152,184.1777,183.9098,183.9902,19101.0
2021-04-23 14:40:00,206.11,206.17,206.0,206.1,15381.0,184.0348,184.0884,183.9366,184.0259,15381.0
2021-04-23 14:50:00,206.09,206.19,205.84,205.85,17487.0,184.0169,184.1062,183.7937,183.8026,17487.0
2021-04-23 15:00:00,205.9,206.08,205.86,206.08,15519.0,183.8473,184.008,183.8116,184.008,15519.0
2021-04-23 15:10:00,206.08,206.43,205.96,206.43,23173.0,184.008,184.3205,183.9009,184.3205,23173.0
2021-04-23 15:20:00,206.49,206.69,206.38,206.51,24665.0,184.3741,184.5527,184.2759,184.392,24665.0
2021-04-23 15:30:00,206.52,206.8,206.38,206.64,31653.0,184.4009,184.6509,184.2759,184.508,31653.0
2021-04-23 15:40:00,206.59,206.64,206.14,206.15,51103.0,184.4634,184.508,184.0616,184.0705,51103.0
2021-04-23 15:50:00,206.19,206.31,205.72,206.0,151274.0,184.1062,184.2134,183.6866,183.9366,151274.0
2021-04-26 09:30:00,205.86,206.02,204.75,205.83,102639.0,183.8116,183.9544,182.8205,183.7848,102639.0
2021-04-26 09:40:00,205.76,205.87,203.86,203.99,50456.0,183.7223,183.8205,182.0258,182.1419,50456.0
2021-04-26 09:50:00,203.93,204.02,203.25,203.69,43386.0,182.0883,182.1686,181.4811,181.874,43386.0
2021-04-26 10:00:00,203.71,203.91,203.32,203.43,32721.0,181.8918,182.0704,181.5436,181.6418,32721.0
2021-04-26 10:10:00,203.41,203.42,202.85,203.23,82835.0,181.624,181.6329,181.124,181.4633,82835.0
2021-04-26 10:20:00,203.22,203.42,202.93,203.28,49743.0,181.4543,181.6329,181.1954,181.5079,49743.0
2021-04-26 10:30:00,203.32,203.9,203.26,203.77,37226.0,181.5436,182.0615,181.49,181.9454,37226.0
2021-04-26 10:40:00,203.8,203.97,203.37,203.53,27240.0,181.9722,182.124,181.5883,181.7311,27240.0
2021-04-26 10:50:00,203.52,203.83,203.4,203.76,32501.0,181.7222,181.999,181.6151,181.9365,32501.0
2021-04-26 11:00:00,203.73,203.86,203.67,203.67,27880.0,181.9097,182.0258,181.8561,181.8561,27880.0
2021-04-26 11:10:00,203.64,204.0,203.64,203.75,22202.0,181.8293,182.1508,181.8293,181.9276,22202.0
2021-04-26 11:20:00,203.8,204.08,203.8,203.9,30555.0,181.9722,182.2222,181.9722,182.0615,30555.0
2021-04-26 11:30:00,203.92,204.3,203.8,203.92,35751.0,182.0794,182.4187,181.9722,182.0794,35751.0
2021-04-26 11:40:00,203.86,203.93,203.5,203.58,31921.0,182.0258,182.0883,181.7043,181.7758,31921.0
2021-04-26 11:50:00,203.57,203.59,203.21,203.25,34356.0,181.7668,181.7847,181.4454,181.4811,34356.0
2021-04-26 12:00:00,203.23,203.37,203.13,203.34,31163.0,181.4633,181.5883,181.374,181.5615,31163.0
2021-04-26 12:10:00,203.2,203.52,203.07,203.07,37958.0,181.4365,181.7222,181.3204,181.3204,37958.0
2021-04-26 12:20:00,203.09,203.35,203.06,203.11,33212.0,181.3383,181.5704,181.3115,181.3561,33212.0
2021-04-26 12:30:00,203.11,203.31,202.96,203.15,24799.0,181.3561,181.5347,181.2222,181.3918,24799.0
2021-04-26 12:40:00,203.11,203.2,203.02,203.08,21491.0,181.3561,181.4365,181.2758,181.3293,21491.0
2021-04-26 12:50:00,203.02,203.15,203.0,203.05,19647.0,181.2758,181.3918,181.2579,181.3025,19647.0
2021-04-26 13:00:00,203.02,203.13,202.88,202.97,43748.0,181.2758,181.374,181.1507,181.2311,43748.0
2021-04-26 13:10:00,202.96,203.06,202.85,203.04,39316.0,181.2222,181.3115,181.124,181.2936,39316.0
2021-04-26 13:20:00,203.04,203.34,202.92,203.33,13908.0,181.2936,181.5615,181.1865,181.5525,13908.0
2021-04-26 13:30:00,203.32,203.36,203.08,203.11,21338.0,181.5436,181.5793,181.3293,181.3561,21338.0
2021-04-26 13:40:00,203.1,203.24,203.05,203.1,18867.0,181.3472,181.4722,181.3025,181.3472,18867.0
2021-04-26 13:50:00,203.1,203.17,202.97,203.1,20400.0,181.3472,181.4097,181.2311,181.3472,20400.0
2021-04-26 14:00:00,203.1,203.34,203.08,203.29,29326.0,181.3472,181.5615,181.3293,181.5168,29326.0
2021-04-26 14:10:00,203.34,203.46,203.26,203.41,14642.0,181.5615,181.6686,181.49,181.624,14642.0
2021-04-26 14:20:00,203.38,203.62,203.36,203.62,14647.0,181.5972,181.8115,181.5793,181.8115,14647.0
2021-04-26 14:30:00,203.6,203.63,203.48,203.61,20280.0,181.7936,181.8204,181.6865,181.8026,20280.0
2021-04-26 14:40:00,203.61,203.64,203.44,203.49,17002.0,181.8026,181.8293,181.6508,181.6954,17002.0
2021-04-26 14:50:00,203.53,203.63,203.45,203.55,13580.0,181.7311,181.8204,181.6597,181.749,13580.0
2021-04-26 15:00:00,203.56,203.56,203.42,203.5,16785.0,181.7579,181.7579,181.6329,181.7043,16785.0
2021-04-26 15:10:00,203.51,203.59,203.24,203.29,20680.0,181.7133,181.7847,181.4722,181.5168,20680.0
2021-04-26 15:20:00,203.3,203.5,203.12,203.13,21088.0,181.5258,181.7043,181.365,181.374,21088.0
2021-04-26 15:30:00,203.1,203.53,203.03,203.51,48415.0,181.3472,181.7311,181.2847,181.7133,48415.0
2021-04-26 15:40:00,203.51,203.86,203.47,203.53,57540.0,181.7133,182.0258,181.6776,181.7311,57540.0
2021-04-26 15:50:00,203.53,203.73,203.38,203.59,147751.0,181.7311,181.9097,181.5972,181.7847,147751.0
2021-04-27 09:30:00,204.22,204.57,203.36,203.54,74137.0,182.3472,182.6597,181.5793,181.7401,74137.0
2021-04-27 09:40:00,203.61,204.41,203.31,204.22,28011.0,181.8026,182.5169,181.5347,182.3472,28011.0
2021-04-27 09:50:00,204.24,204.58,204.16,204.38,28348.0,182.3651,182.6687,182.2937,182.4901,28348.0
2021-04-27 10:00:00,204.37,204.51,204.23,204.46,29251.0,182.4812,182.6062,182.3562,182.5615,29251.0
2021-04-27 10:10:00,204.46,205.0,204.38,204.59,82088.0,182.5615,183.0437,182.4901,182.6776,82088.0
2021-04-27 10:20:00,204.59,204.7,204.27,204.52,21258.0,182.6776,182.7758,182.3919,182.6151,21258.0
2021-04-27 10:30:00,204.55,205.33,204.49,205.19,48133.0,182.6419,183.3383,182.5883,183.2133,48133.0
2021-04-27 10:40:00,205.16,205.16,204.67,204.89,23687.0,183.1865,183.1865,182.749,182.9455,23687.0
2021-04-27 10:50:00,204.81,204.96,204.67,204.87,29914.0,182.874,183.008,182.749,182.9276,29914.0
2021-04-27 11:00:00,204.93,205.02,204.55,204.64,31841.0,182.9812,183.0615,182.6419,182.7222,31841.0
2021-04-27 11:10:00,204.63,204.65,204.34,204.46,23495.0,182.7133,182.7312,182.4544,182.5615,23495.0
2021-04-27 11:20:00,204.47,204.84,204.42,204.74,18889.0,182.5704,182.9008,182.5258,182.8115,18889.0
2021-04-27 11:30:00,204.73,204.88,204.53,204.61,13000.0,182.8026,182.9365,182.624,182.6955,13000.0
2021-04-27 11:40:00,204.62,204.78,204.59,204.72,13653.0,182.7044,182.8472,182.6776,182.7937,13653.0
2021-04-27 11:50:00,204.71,204.9,204.42,204.86,28789.0,182.7847,182.9544,182.5258,182.9187,28789.0
2021-04-27 12:00:00,204.95,205.09,204.82,204.87,26641.0,182.999,183.124,182.883,182.9276,26641.0
2021-04-27 12:10:00,204.82,205.06,204.49,204.89,25470.0,182.883,183.0973,182.5883,182.9455,25470.0
2021-04-27 12:20:00,204.97,205.07,204.83,204.87,30583.0,183.0169,183.1062,182.8919,182.9276,30583.0
2021-04-27 12:30:00,204.89,205.09,204.84,204.9,16469.0,182.9455,183.124,182.9008,182.9544,16469.0
2021-04-27 12:40:00,204.91,205.09,204.85,204.96,22220.0,182.9633,183.124,182.9097,183.008,22220.0
2021-04-27 12:50:00,204.96,204.99,204.57,204.73,18832.0,183.008,183.0348,182.6597,182.8026,18832.0
2021-04-27 13:00:00,204.71,204.79,204.63,204.78,13069.0,182.7847,182.8562,182.7133,182.8472,13069.0
2021-04-27 13:10:00,204.79,204.99,204.76,204.89,18122.0,182.8562,183.0348,182.8294,182.9455,18122.0
2021-04-27 13:20:00,204.85,204.96,204.76,204.89,19186.0,182.9097,183.008,182.8294,182.9455,19186.0
2021-04-27 13:30:00,204.85,204.91,204.75,204.91,17343.0,182.9097,182.9633,182.8205,182.9633,17343.0
2021-04-27 13:40:00,204.89,204.91,204.55,204.56,23149.0,182.9455,182.9633,182.6419,182.6508,23149.0
2021-04-27 13:50:00,204.55,204.83,204.37,204.37,31310.0,182.6419,182.8919,182.4812,182.4812,31310.0
2021-04-27 14:00:00,204.39,204.57,204.34,204.47,34933.0,182.499,182.6597,182.4544,182.5704,34933.0
2021-04-27 14:10:00,204.49,204.8,204.47,204.56,32562.0,182.5883,182.8651,182.5704,182.6508,32562.0
2021-04-27 14:20:00,204.57,204.68,204.42,204.61,21225.0,182.6597,182.758,182.5258,182.6955,21225.0
2021-04-27 14:30:00,204.62,204.99,204.6,204.74,25137.0,182.7044,183.0348,182.6865,182.8115,25137.0
2021-04-27 14:40:00,204.8,204.81,204.56,204.61,16299.0,182.8651,182.874,182.6508,182.6955,16299.0
2021-04-27 14:50:00,204.61,204.68,204.53,204.66,14278.0,182.6955,182.758,182.624,182.7401,14278.0
2021-04-27 15:00:00,204.64,204.64,204.39,204.48,19324.0,182.7222,182.7222,182.499,182.5794,19324.0
2021-04-27 15:10:00,204.48,204.58,204.36,204.54,20378.0,182.5794,182.6687,182.4722,182.633,20378.0
2021-04-27 15:20:00,204.52,204.63,204.4,204.54,26362.0,182.6151,182.7133,182.5079,182.633,26362.0
2021-04-27 15:30:00,204.58,204.75,204.5,204.74,34952.0,182.6687,182.8205,182.5972,182.8115,34952.0
2021-04-27 15:40:00,204.72,204.72,204.42,204.54,47703.0,182.7937,182.7937,182.5258,182.633,47703.0
2021-04-27 15:50:00,204.51,204.68,204.14,204.27,152923.0,182.6062,182.758,182.2758,182.3919,152923.0
2021-04-28 09:30:00,203.93,204.09,203.44,203.87,52523.0,182.0883,182.2311,181.6508,182.0347,52523.0
2021-04-28 09:40:00,203.99,204.2,203.83,204.18,13375.0,182.1419,182.3294,181.999,182.3115,13375.0
2021-04-28 09:50:00,204.16,204.32,203.99,204.02,33245.0,182.2937,182.4365,182.1419,182.1686,33245.0
2021-04-28 10:00:00,204.11,204.65,203.95,204.57,38859.0,182.249,182.7312,182.1061,182.6597,38859.0
2021-04-28 10:10:00,204.57,204.6,204.21,204.35,23398.0,182.6597,182.6865,182.3383,182.4633,23398.0
2021-04-28 10:20:00,204.33,204.63,204.2,204.63,24583.0,182.4454,182.7133,182.3294,182.7133,24583.0
2021-04-28 10:30:00,204.62,204.84,204.5,204.82,14399.0,182.7044,182.9008,182.5972,182.883,14399.0
2021-04-28 10:40:00,204.77,204.96,204.65,204.78,13134.0,182.8383,183.008,182.7312,182.8472,13134.0
2021-04-28 10:50:00,204.79,205.25,204.77,205.24,20105.0,182.8562,183.2669,182.8383,183.258,20105.0
2021-04-28 11:00:00,205.19,205.21,204.88,204.92,20818.0,183.2133,183.2312,182.9365,182.9723,20818.0
2021-04-28 11:10:00,204.87,205.09,204.87,204.91,11895.0,182.9276,183.124,182.9276,182.9633,11895.0
2021-04-28 11:20:00,204.96,205.2,204.78,204.95,15403.0,183.008,183.2223,182.8472,182.999,15403.0
2021-04-28 11:30:00,205.0,205.0,204.56,204.65,8652.0,183.0437,183.0437,182.6508,182.7312,8652.0
2021-04-28 11:40:00,204.68,204.76,204.54,204.54,7491.0,182.758,182.8294,182.633,182.633,7491.0
2021-04-28 11:50:00,204.58,204.62,204.2,204.25,14682.0,182.6687,182.7044,182.3294,182.374,14682.0
2021-04-28 12:00:00,204.26,204.4,204.05,204.4,15737.0,182.3829,182.5079,182.1954,182.5079,15737.0
2021-04-28 12:10:00,204.4,204.7,204.37,204.69,10720.0,182.5079,182.7758,182.4812,182.7669,10720.0
2021-04-28 12:20:00,204.69,204.72,204.49,204.52,7591.0,182.7669,182.7937,182.5883,182.6151,7591.0
2021-04-28 12:30:00,204.57,204.68,204.39,204.49,10189.0,182.6597,182.758,182.499,182.5883,10189.0
2021-04-28 12:40:00,204.59,204.83,204.52,204.82,13471.0,182.6776,182.8919,182.6151,182.883,13471.0
2021-04-28 12:50:00,204.74,204.82,204.66,204.78,6444.0,182.8115,182.883,182.7401,182.8472,6444.0
2021-04-28 13:00:00,204.78,204.78,204.17,204.64,19765.0,182.8472,182.8472,182.3026,182.7222,19765.0
2021-04-28 13:10:00,204.65,204.68,204.47,204.61,6132.0,182.7312,182.758,182.5704,182.6955,6132.0
2021-04-28 13:20:00,204.59,204.78,204.5,204.78,33984.0,182.6776,182.8472,182.5972,182.8472,33984.0
2021-04-28 13:30:00,204.77,204.77,204.45,204.62,18527.0,182.8383,182.8383,182.5526,182.7044,18527.0
2021-04-28 13:40:00,204.66,204.69,204.47,204.51,16073.0,182.7401,182.7669,182.5704,182.6062,16073.0
2021-04-28 13:50:00,204.51,204.51,204.26,204.26,12577.0,182.6062,182.6062,182.3829,182.3829,12577.0
2021-04-28 14:00:00,204.32,204.8,204.2,204.59,22196.0,182.4365,182.8651,182.3294,182.6776,22196.0
2021-04-28 14:10:00,204.56,204.76,204.46,204.51,11990.0,182.6508,182.8294,182.5615,182.6062,11990.0
2021-04-28 14:20:00,204.51,204.72,204.48,204.55,11751.0,182.6062,182.7937,182.5794,182.6419,11751.0
2021-04-28 14:30:00,204.52,205.14,204.39,205.11,18700.0,182.6151,183.1687,182.499,183.1419,18700.0
2021-04-28 14:40:00,205.15,205.15,204.87,204.87,25861.0,183.1776,183.1776,182.9276,182.9276,25861.0
2021-04-28 14:50:00,204.89,204.97,204.69,204.82,11613.0,182.9455,183.0169,182.7669,182.883,11613.0
2021-04-28 15:00:00,204.84,204.96,204.64,204.81,9817.0,182.9008,183.008,182.7222,182.874,9817.0
2021-04-28 15:10:00,204.81,204.85,204.3,204.6,14976.0,182.874,182.9097,182.4187,182.6865,14976.0
2021-04-28 15:20:00,204.57,204.7,204.35,204.4,12334.0,182.6597,182.7758,182.4633,182.5079,12334.0
2021-04-28 15:30:00,204.4,204.73,204.34,204.46,25700.0,182.5079,182.8026,182.4544,182.5615,25700.0
2021-04-28 15:40:00,204.42,204.52,204.34,204.45,26584.0,182.5258,182.6151,182.4544,182.5526,26584.0
2021-04-28 15:50:00,204.4,204.52,204.26,204.49,72476.0,182.5079,182.6151,182.3829,182.5883,72476.0
2021-04-29 09:30:00,206.12,206.59,205.87,206.06,72090.0,184.0437,184.4634,183.8205,183.9902,72090.0
2021-04-29 09:40:00,206.19,206.5,205.77,205.97,29462.0,184.1062,184.383,183.7312,183.9098,29462.0
2021-04-29 09:50:00,205.95,206.85,205.94,206.43,31805.0,183.8919,184.6955,183.883,184.3205,31805.0
2021-04-29 10:00:00,206.47,206.91,206.38,206.79,26543.0,184.3562,184.7491,184.2759,184.642,26543.0
2021-04-29 10:10:00,206.76,206.94,206.21,206.51,32711.0,184.6152,184.7759,184.1241,184.392,32711.0
2021-04-29 10:20:00,206.53,206.63,206.11,206.4,28609.0,184.4098,184.4991,184.0348,184.2937,28609.0
2021-04-29 10:30:00,206.45,206.54,206.0,206.42,45712.0,184.3384,184.4187,183.9366,184.3116,45712.0
2021-04-29 10:40:00,206.44,207.08,206.23,206.76,41915.0,184.3295,184.9009,184.1419,184.6152,41915.0
2021-04-29 10:50:00,206.78,206.94,206.55,206.94,23431.0,184.633,184.7759,184.4277,184.7759,23431.0
2021-04-29 11:00:00,206.92,207.08,206.77,207.07,22796.0,184.758,184.9009,184.6241,184.892,22796.0
2021-04-29 11:10:00,207.05,207.25,206.96,207.17,25343.0,184.8741,185.0527,184.7938,184.9813,25343.0
2021-04-29 11:20:00,207.21,207.47,207.08,207.28,27161.0,185.017,185.2491,184.9009,185.0795,27161.0
2021-04-29 11:30:00,207.35,207.58,207.2,207.55,18193.0,185.142,185.3474,185.0081,185.3206,18193.0
2021-04-29 11:40:00,207.55,208.11,207.4,207.93,98199.0,185.3206,185.8206,185.1866,185.6599,98199.0
2021-04-29 11:50:00,208.01,208.41,207.86,207.87,42386.0,185.7313,186.0885,185.5974,185.6063,42386.0
2021-04-29 12:00:00,207.86,207.91,207.04,207.14,44566.0,185.5974,185.642,184.8652,184.9545,44566.0
2021-04-29 12:10:00,207.12,207.38,207.03,207.17,26197.0,184.9366,185.1688,184.8563,184.9813,26197.0
2021-04-29 12:20:00,207.1,207.15,206.8,206.96,19905.0,184.9188,184.9634,184.6509,184.7938,19905.0
2021-04-29 12:30:00,206.95,207.22,206.9,207.11,9899.0,184.7848,185.0259,184.7402,184.9277,9899.0
2021-04-29 12:40:00,207.12,207.38,207.04,207.38,8847.0,184.9366,185.1688,184.8652,185.1688,8847.0
2021-04-29 12:50:00,207.33,207.41,207.21,207.28,9627.0,185.1241,185.1956,185.017,185.0795,9627.0
2021-04-29 13:00:00,207.32,207.69,207.15,207.66,12681.0,185.1152,185.4456,184.9634,185.4188,12681.0
2021-04-29 13:10:00,207.6,207.8,207.45,207.78,21862.0,185.3652,185.5438,185.2313,185.5259,21862.0
2021-04-29 13:20:00,207.71,207.77,207.4,207.49,11336.0,185.4634,185.517,185.1866,185.267,11336.0
2021-04-29 13:30:00,207.51,207.68,207.49,207.5,19966.0,185.2849,185.4366,185.267,185.2759,19966.0
2021-04-29 13:40:00,207.45,207.63,207.36,207.56,14436.0,185.2313,185.392,185.1509,185.3295,14436.0
2021-04-29 13:50:00,207.53,207.66,207.36,207.46,10944.0,185.3027,185.4188,185.1509,185.2402,10944.0
2021-04-29 14:00:00,207.49,207.81,207.36,207.66,13897.0,185.267,185.5527,185.1509,185.4188,13897.0
2021-04-29 14:10:00,207.66,207.99,207.57,207.99,14439.0,185.4188,185.7134,185.3384,185.7134,14439.0
2021-04-29 14:20:00,207.93,207.93,207.63,207.74,11305.0,185.6599,185.6599,185.392,185.4902,11305.0
2021-04-29 14:30:00,207.75,207.88,207.55,207.69,17888.0,185.4991,185.6152,185.3206,185.4456,17888.0
2021-04-29 14:40:00,207.6,208.04,207.6,207.78,19517.0,185.3652,185.7581,185.3652,185.5259,19517.0
2021-04-29 14:50:00,207.82,207.89,207.61,207.73,15065.0,185.5617,185.6242,185.3741,185.4813,15065.0
2021-04-29 15:00:00,207.78,207.93,207.65,207.77,29674.0,185.5259,185.6599,185.4099,185.517,29674.0
2021-04-29 15:10:00,207.76,207.93,207.61,207.92,24220.0,185.5081,185.6599,185.3741,185.6509,24220.0
2021-04-29 15:20:00,207.92,208.05,207.75,207.75,29596.0,185.6509,185.767,185.4991,185.4991,29596.0
2021-04-29 15:30:00,207.81,207.87,207.36,207.42,27458.0,185.5527,185.6063,185.1509,185.2045,27458.0
2021-04-29 15:40:00,207.42,207.59,207.28,207.47,53898.0,185.2045,185.3563,185.0795,185.2491,53898.0
2021-04-29 15:50:00,207.44,207.45,207.11,207.45,112901.0,185.2224,185.2313,184.9277,185.2313,112901.0
2021-04-30 09:30:00,206.21,206.56,205.98,206.36,57954.0,184.1241,184.4366,183.9187,184.258,57954.0
2021-04-30 09:40:00,206.37,207.2,206.37,206.71,22142.0,184.267,185.0081,184.267,184.5705,22142.0
2021-04-30 09:50:00,206.73,206.83,206.21,206.34,20287.0,184.5884,184.6777,184.1241,184.2402,20287.0
2021-04-30 10:00:00,206.29,206.71,206.07,206.4,22292.0,184.1955,184.5705,183.9991,184.2937,22292.0
2021-04-30 10:10:00,206.34,206.73,206.2,206.69,22511.0,184.2402,184.5884,184.1152,184.5527,22511.0
2021-04-30 10:20:00,206.7,206.93,206.34,206.93,15727.0,184.5616,184.767,184.2402,184.767,15727.0
2021-04-30 10:30:00,206.85,207.1,206.62,206.73,24768.0,184.6955,184.9188,184.4902,184.5884,24768.0
2021-04-30 10:40:00,206.8,206.81,206.54,206.61,14587.0,184.6509,184.6598,184.4187,184.4812,14587.0
2021-04-30 10:50:00,206.61,206.72,206.41,206.72,26241.0,184.4812,184.5795,184.3027,184.5795,26241.0
2021-04-30 11:00:00,206.71,206.74,206.26,206.71,17650.0,184.5705,184.5973,184.1687,184.5705,17650.0
2021-04-30 11:10:00,206.73,206.79,206.43,206.59,14977.0,184.5884,184.642,184.3205,184.4634,14977.0
2021-04-30 11:20:00,206.54,206.87,206.51,206.79,13572.0,184.4187,184.7134,184.392,184.642,13572.0
2021-04-30 11:30:00,206.74,207.14,206.57,207.1,29121.0,184.5973,184.9545,184.4455,184.9188,29121.0
2021-04-30 11:40:00,207.1,207.34,206.94,207.32,18587.0,184.9188,185.1331,184.7759,185.1152,18587.0
2021-04-30 11:50:00,207.3,207.54,207.14,207.38,20222.0,185.0973,185.3116,184.9545,185.1688,20222.0
2021-04-30 12:00:00,207.38,207.58,207.31,207.43,12561.0,185.1688,185.3474,185.1063,185.2134,12561.0
2021-04-30 12:10:00,207.41,207.45,207.17,207.17,9429.0,185.1956,185.2313,184.9813,184.9813,9429.0
2021-04-30 12:20:00,207.16,207.46,207.16,207.31,12145.0,184.9723,185.2402,184.9723,185.1063,12145.0
2021-04-30 12:30:00,207.39,207.5,207.14,207.15,10106.0,185.1777,185.2759,184.9545,184.9634,10106.0
2021-04-30 12:40:00,207.21,207.5,207.2,207.36,10043.0,185.017,185.2759,185.0081,185.1509,10043.0
2021-04-30 12:50:00,207.34,207.39,207.17,207.33,11904.0,185.1331,185.1777,184.9813,185.1241,11904.0
2021-04-30 13:00:00,207.3,207.47,207.25,207.35,8282.0,185.0973,185.2491,185.0527,185.142,8282.0
2021-04-30 13:10:00,207.39,207.51,207.32,207.43,7048.0,185.1777,185.2849,185.1152,185.2134,7048.0
2021-04-30 13:20:00,207.43,207.81,207.4,207.81,14145.0,185.2134,185.5527,185.1866,185.5527,14145.0
2021-04-30 13:30:00,207.76,207.89,207.67,207.78,15621.0,185.5081,185.6242,185.4277,185.5259,15621.0
2021-04-30 13:40:00,207.78,208.15,207.64,207.67,24889.0,185.5259,185.8563,185.4009,185.4277,24889.0
2021-04-30 13:50:00,207.63,207.79,207.44,207.76,17594.0,185.392,185.5349,185.2224,185.5081,17594.0
2021-04-30 14:00:00,207.7,207.88,207.58,207.85,26611.0,185.4545,185.6152,185.3474,185.5884,26611.0
2021-04-30 14:10:00,207.8,207.91,207.67,207.89,13992.0,185.5438,185.642,185.4277,185.6242,13992.0
2021-04-30 14:20:00,207.88,208.05,207.71,208.0,14910.0,185.6152,185.767,185.4634,185.7224,14910.0
2021-04-30 14:30:00,208.03,208.08,207.81,207.97,12272.0,185.7492,185.7938,185.5527,185.6956,12272.0
2021-04-30 14:40:00,207.96,208.09,207.76,207.81,14155.0,185.6867,185.8027,185.5081,185.5527,14155.0
2021-04-30 14:50:00,207.8,208.02,207.78,207.83,10915.0,185.5438,185.7402,185.5259,185.5706,10915.0
2021-04-30 15:00:00,207.85,208.1,207.39,207.46,30677.0,185.5884,185.8117,185.1777,185.2402,30677.0
2021-04-30 15:10:00,207.41,207.63,207.39,207.52,29059.0,185.1956,185.392,185.1777,185.2938,29059.0
2021-04-30 15:20:00,207.56,207.77,207.53,207.77,16906.0,185.3295,185.517,185.3027,185.517,16906.0
2021-04-30 15:30:00,207.8,207.83,207.42,207.57,29468.0,185.5438,185.5706,185.2045,185.3384,29468.0
2021-04-30 15:40:00,207.57,207.7,207.07,207.7,44896.0,185.3384,185.4545,184.892,185.4545,44896.0
2021-04-30 15:50:00,207.68,207.71,207.07,207.26,182789.0,185.4366,185.4634,184.892,185.0616,182789.0
2021-05-03 09:30:00,209.18,210.47,208.82,210.19,78082.0,186.776,187.9278,186.4545,187.6778,78082.0
2021-05-03 09:40:00,210.33,211.12,209.85,210.84,43711.0,187.8028,188.5082,187.3742,188.2582,43711.0
2021-05-03 09:50:00,210.8,211.43,210.78,210.95,49795.0,188.2225,188.785,188.2046,188.3564,49795.0
2021-05-03 10:00:00,210.89,211.02,210.41,210.86,43215.0,188.3028,188.4189,187.8743,188.2761,43215.0
2021-05-03 10:10:00,210.9,211.29,210.75,211.04,41572.0,188.3118,188.66,188.1778,188.4368,41572.0
2021-05-03 10:20:00,211.05,211.72,210.78,211.47,48846.0,188.4457,189.0439,188.2046,188.8207,48846.0
2021-05-03 10:30:00,211.47,211.84,211.4,211.78,29286.0,188.8207,189.1511,188.7582,189.0975,29286.0
2021-05-03 10:40:00,211.86,212.0,211.46,211.75,27323.0,189.169,189.294,188.8118,189.0707,27323.0
2021-05-03 10:50:00,211.75,211.83,211.07,211.3,37568.0,189.0707,189.1422,188.4636,188.6689,37568.0
2021-05-03 11:00:00,211.25,211.49,210.86,211.37,28847.0,188.6243,188.8386,188.2761,188.7314,28847.0
2021-05-03 11:10:00,211.39,212.34,211.37,212.1,73918.0,188.7493,189.5975,188.7314,189.3832,73918.0
2021-05-03 11:20:00,212.06,212.71,211.88,212.19,140516.0,189.3475,189.9279,189.1868,189.4636,140516.0
2021-05-03 11:30:00,212.22,212.82,212.18,212.21,31744.0,189.4904,190.0261,189.4547,189.4815,31744.0
2021-05-03 11:40:00,212.21,212.38,212.1,212.13,18969.0,189.4815,189.6333,189.3832,189.41,18969.0
2021-05-03 11:50:00,212.13,212.19,211.67,211.73,24813.0,189.41,189.4636,188.9993,189.0529,24813.0
2021-05-03 12:00:00,211.73,211.76,211.45,211.66,25783.0,189.0529,189.0797,188.8029,188.9904,25783.0
2021-05-03 12:10:00,211.63,211.77,211.46,211.66,25486.0,188.9636,189.0886,188.8118,188.9904,25486.0
2021-05-03 12:20:00,211.56,211.72,211.47,211.55,25378.0,188.9011,189.0439,188.8207,188.8922,25378.0
2021-05-03 12:30:00,211.48,211.65,211.26,211.52,16441.0,188.8297,188.9814,188.6332,188.8654,16441.0
2021-05-03 12:40:00,211.48,211.54,211.28,211.35,13055.0,188.8297,188.8832,188.6511,188.7136,13055.0
2021-05-03 12:50:00,211.34,211.84,211.26,211.5,25393.0,188.7046,189.1511,188.6332,188.8475,25393.0
2021-05-03 13:00:00,211.5,211.56,211.17,211.36,23365.0,188.8475,188.9011,188.5529,188.7225,23365.0
2021-05-03 13:10:00,211.38,211.46,211.28,211.28,9303.0,188.7404,188.8118,188.6511,188.6511,9303.0
2021-05-03 13:20:00,211.31,211.32,211.04,211.31,16895.0,188.6779,188.6868,188.4368,188.6779,16895.0
2021-05-03 13:30:00,211.3,211.33,211.15,211.22,19678.0,188.6689,188.6957,188.535,188.5975,19678.0
2021-05-03 13:40:00,211.19,211.19,210.92,211.01,13773.0,188.5707,188.5707,188.3296,188.41,13773.0
2021-05-03 13:50:00,211.11,211.22,211.03,211.11,8557.0,188.4993,188.5975,188.4278,188.4993,8557.0
2021-05-03 14:00:00,211.08,211.33,211.07,211.29,19977.0,188.4725,188.6957,188.4636,188.66,19977.0
2021-05-03 14:10:00,211.25,211.48,211.24,211.35,18882.0,188.6243,188.8297,188.6154,188.7136,18882.0
2021-05-03 14:20:00,211.41,211.43,211.24,211.34,14432.0,188.7671,188.785,188.6154,188.7046,14432.0
2021-05-03 14:30:00,211.35,211.55,211.33,211.5,48767.0,188.7136,188.8922,188.6957,188.8475,48767.0
2021-05-03 14:40:00,211.62,211.91,211.6,211.84,17372.0,188.9547,189.2136,188.9368,189.1511,17372.0
2021-05-03 14:50:00,211.84,212.08,211.79,211.83,16680.0,189.1511,189.3654,189.1064,189.1422,16680.0
2021-05-03 15:00:00,211.78,211.89,211.72,211.79,14389.0,189.0975,189.1957,189.0439,189.1064,14389.0
2021-05-03 15:10:00,211.81,212.0,211.73,211.77,20272.0,189.1243,189.294,189.0529,189.0886,20272.0
2021-05-03 15:20:00,211.77,211.91,211.75,211.84,20007.0,189.0886,189.2136,189.0707,189.1511,20007.0
2021-05-03 15:30:00,211.86,211.86,211.27,211.34,30840.0,189.169,189.169,188.6421,188.7046,30840.0
2021-05-03 15:40:00,211.38,211.53,211.28,211.39,39530.0,188.7404,188.8743,188.6511,188.7493,39530.0
2021-05-03 15:50:00,211.39,211.44,210.94,211.3,114530.0,188.7493,188.7939,188.3475,188.6689,114530.0
2021-05-04 09:30:00,209.61,210.71,209.1,209.92,81318.0,187.1599,188.1421,186.7046,187.4367,81318.0
2021-05-04 09:40:00,209.87,210.0,209.54,209.67,24751.0,187.3921,187.5082,187.0974,187.2135,24751.0
2021-05-04 09:50:00,209.65,210.51,209.36,210.41,25682.0,187.1957,187.9635,186.9367,187.8743,25682.0
2021-05-04 10:00:00,210.41,210.54,209.67,210.39,49621.0,187.8743,187.9903,187.2135,187.8564,49621.0
2021-05-04 10:10:00,210.38,211.06,210.06,210.87,49008.0,187.8475,188.4546,187.5617,188.285,49008.0
2021-05-04 10:20:00,210.86,210.93,210.54,210.87,57798.0,188.2761,188.3386,187.9903,188.285,57798.0
2021-05-04 10:30:00,210.84,211.06,210.42,210.84,33761.0,188.2582,188.4546,187.8832,188.2582,33761.0
2021-05-04 10:40:00,210.84,210.87,210.26,210.52,33545.0,188.2582,188.285,187.7403,187.9725,33545.0
2021-05-04 10:50:00,210.47,210.57,210.2,210.26,28158.0,187.9278,188.0171,187.6867,187.7403,28158.0
2021-05-04 11:00:00,210.2,210.36,209.84,210.31,24747.0,187.6867,187.8296,187.3653,187.785,24747.0
2021-05-04 11:10:00,210.25,210.25,209.37,209.6,20289.0,187.7314,187.7314,186.9456,187.151,20289.0
2021-05-04 11:20:00,209.55,210.21,209.38,210.16,26700.0,187.1064,187.6957,186.9546,187.651,26700.0
2021-05-04 11:30:00,210.13,210.45,210.1,210.29,28779.0,187.6242,187.91,187.5975,187.7671,28779.0
2021-05-04 11:40:00,210.27,210.38,209.85,210.02,29210.0,187.7492,187.8475,187.3742,187.526,29210.0
2021-05-04 11:50:00,210.04,210.06,209.66,209.69,21930.0,187.5439,187.5617,187.2046,187.2314,21930.0
2021-05-04 12:00:00,209.69,210.12,209.69,210.05,20465.0,187.2314,187.6153,187.2314,187.5528,20465.0
2021-05-04 12:10:00,210.08,210.81,210.08,210.78,20432.0,187.5796,188.2314,187.5796,188.2046,20432.0
2021-05-04 12:20:00,210.81,211.07,210.73,211.07,44829.0,188.2314,188.4636,188.16,188.4636,44829.0
2021-05-04 12:30:00,211.13,211.23,210.6,210.68,52136.0,188.5171,188.6064,188.0439,188.1153,52136.0
2021-05-04 12:40:00,210.71,210.72,210.09,210.33,20596.0,188.1421,188.151,187.5885,187.8028,20596.0
2021-05-04 12:50:00,210.32,210.34,210.1,210.13,14260.0,187.7939,187.8117,187.5975,187.6242,14260.0
2021-05-04 13:00:00,210.09,210.33,209.94,210.26,24625.0,187.5885,187.8028,187.4546,187.7403,24625.0
2021-05-04 13:10:00,210.25,210.42,210.18,210.3,44253.0,187.7314,187.8832,187.6689,187.776,44253.0
2021-05-04 13:20:00,210.31,210.31,210.15,210.26,28405.0,187.785,187.785,187.6421,187.7403,28405.0
2021-05-04 13:30:00,210.3,210.76,210.23,210.76,23048.0,187.776,188.1868,187.7135,188.1868,23048.0
2021-05-04 13:40:00,210.8,210.81,210.32,210.43,23504.0,188.2225,188.2314,187.7939,187.8921,23504.0
2021-05-04 13:50:00,210.51,210.72,210.38,210.65,15451.0,187.9635,188.151,187.8475,188.0885,15451.0
2021-05-04 14:00:00,210.59,210.59,210.18,210.49,18295.0,188.035,188.035,187.6689,187.9457,18295.0
2021-05-04 14:10:00,210.53,210.95,210.47,210.76,14182.0,187.9814,188.3564,187.9278,188.1868,14182.0
2021-05-04 14:20:00,210.74,210.74,210.5,210.64,18896.0,188.1689,188.1689,187.9546,188.0796,18896.0
2021-05-04 14:30:00,210.59,210.86,210.59,210.77,12671.0,188.035,188.2761,188.035,188.1957,12671.0
2021-05-04 14:40:00,210.76,210.89,210.62,210.81,12401.0,188.1868,188.3028,188.0618,188.2314,12401.0
2021-05-04 14:50:00,210.82,210.87,210.66,210.79,16072.0,188.2403,188.285,188.0975,188.2136,16072.0
2021-05-04 15:00:00,210.76,210.89,210.51,210.58,27250.0,188.1868,188.3028,187.9635,188.026,27250.0
2021-05-04 15:10:00,210.64,210.94,210.56,210.64,25274.0,188.0796,188.3475,188.0082,188.0796,25274.0
2021-05-04 15:20:00,210.64,210.78,210.33,210.52,35112.0,188.0796,188.2046,187.8028,187.9725,35112.0
2021-05-04 15:30:00,210.51,211.22,210.48,211.13,28078.0,187.9635,188.5975,187.9368,188.5171,28078.0
2021-05-04 15:40:00,211.15,211.19,210.87,210.94,31380.0,188.535,188.5707,188.285,188.3475,31380.0
2021-05-04 15:50:00,210.95,211.84,210.94,211.84,177196.0,188.3564,189.1511,188.3475,189.1511,177196.0
2021-05-05 09:30:00,212.65,212.89,212.4,212.52,81537.0,189.8743,190.0886,189.6511,189.7583,81537.0
2021-05-05 09:40:00,212.44,212.44,211.68,212.02,51544.0,189.6868,189.6868,189.0082,189.3118,51544.0
2021-05-05 09:50:00,211.97,213.15,211.97,213.14,34838.0,189.2672,190.3208,189.2672,190.3119,34838.0
2021-05-05 10:00:00,213.15,213.43,212.67,213.14,39088.0,190.3208,190.5708,189.8922,190.3119,39088.0
2021-05-05 10:10:00,213.07,213.34,212.6,212.63,30564.0,190.2494,190.4904,189.8297,189.8565,30564.0
2021-05-05 10:20:00,212.54,212.6,211.87,212.54,25250.0,189.7761,189.8297,189.1779,189.7761,25250.0
2021-05-05 10:30:00,212.54,212.8,212.28,212.66,27063.0,189.7761,190.0083,189.544,189.8833,27063.0
2021-05-05 10:40:00,212.62,212.91,212.52,212.88,21467.0,189.8476,190.1065,189.7583,190.0797,21467.0
2021-05-05 10:50:00,212.87,212.99,212.56,212.77,20759.0,190.0708,190.1779,189.794,189.9815,20759.0
2021-05-05 11:00:00,212.87,212.94,212.26,212.36,21779.0,190.0708,190.1333,189.5261,189.6154,21779.0
2021-05-05 11:10:00,212.4,212.59,212.07,212.18,16216.0,189.6511,189.8208,189.3565,189.4547,16216.0
2021-05-05 11:20:00,212.23,212.44,212.23,212.36,10170.0,189.4993,189.6868,189.4993,189.6154,10170.0
2021-05-05 11:30:00,212.12,212.25,211.75,211.79,23469.0,189.4011,189.5172,189.0707,189.1064,23469.0
2021-05-05 11:40:00,211.84,212.47,211.81,212.39,30063.0,189.1511,189.7136,189.1243,189.6422,30063.0
2021-05-05 11:50:00,212.4,212.65,212.24,212.61,19031.0,189.6511,189.8743,189.5083,189.8386,19031.0
2021-05-05 12:00:00,212.59,212.74,212.48,212.61,19080.0,189.8208,189.9547,189.7225,189.8386,19080.0
2021-05-05 12:10:00,212.59,212.75,212.54,212.64,13893.0,189.8208,189.9636,189.7761,189.8654,13893.0
2021-05-05 12:20:00,212.61,212.61,212.35,212.51,12413.0,189.8386,189.8386,189.6065,189.7493,12413.0
2021-05-05 12:30:00,212.52,212.69,212.36,212.48,10915.0,189.7583,189.9101,189.6154,189.7225,10915.0
2021-05-05 12:40:00,212.52,212.52,212.24,212.42,14322.0,189.7583,189.7583,189.5083,189.669,14322.0
2021-05-05 12:50:00,212.43,212.56,212.34,212.35,13848.0,189.6779,189.794,189.5975,189.6065,13848.0
2021-05-05 13:00:00,212.4,212.58,212.29,212.46,9966.0,189.6511,189.8118,189.5529,189.7047,9966.0
2021-05-05 13:10:00,212.44,212.56,212.3,212.43,9209.0,189.6868,189.794,189.5618,189.6779,9209.0
2021-05-05 13:20:00,212.4,212.62,212.38,212.49,16883.0,189.6511,189.8476,189.6333,189.7315,16883.0
2021-05-05 13:30:00,212.54,212.67,212.43,212.57,12052.0,189.7761,189.8922,189.6779,189.8029,12052.0
2021-05-05 13:40:00,212.56,212.77,212.51,212.67,15949.0,189.794,189.9815,189.7493,189.8922,15949.0
2021-05-05 13:50:00,212.71,212.74,212.54,212.7,11232.0,189.9279,189.9547,189.7761,189.919,11232.0
2021-05-05 14:00:00,212.75,212.8,212.58,212.75,18901.0,189.9636,190.0083,189.8118,189.9636,18901.0
2021-05-05 14:10:00,212.74,213.16,212.73,213.04,41547.0,189.9547,190.3297,189.9458,190.2226,41547.0
2021-05-05 14:20:00,213.03,213.45,212.99,213.43,27258.0,190.2136,190.5887,190.1779,190.5708,27258.0
2021-05-05 14:30:00,213.42,213.66,213.25,213.34,45654.0,190.5619,190.7762,190.4101,190.4904,45654.0
2021-05-05 14:40:00,213.31,213.44,213.27,213.38,10843.0,190.4637,190.5797,190.4279,190.5262,10843.0
2021-05-05 14:50:00,213.36,213.57,213.28,213.33,13111.0,190.5083,190.6958,190.4369,190.4815,13111.0
2021-05-05 15:00:00,213.21,213.35,212.8,212.8,33870.0,190.3744,190.4994,190.0083,190.0083,33870.0
2021-05-05 15:10:00,212.86,213.16,212.85,213.08,36149.0,190.0618,190.3297,190.0529,190.2583,36149.0
2021-05-05 15:20:00,213.03,213.09,212.62,213.0,32581.0,190.2136,190.2672,189.8476,190.1869,32581.0
2021-05-05 15:30:00,212.97,213.19,212.92,213.08,54008.0,190.1601,190.3565,190.1154,190.2583,54008.0
2021-05-05 15:40:00,213.09,213.32,212.9,212.9,61580.0,190.2672,190.4726,190.0976,190.0976,61580.0
2021-05-05 15:50:00,212.85,212.94,212.28,212.41,206927.0,190.0529,190.1333,189.544,189.66,206927.0
2021-05-06 09:30:00,213.66,213.88,212.87,213.61,59459.0,190.7762,190.9726,190.0708,190.7315,59459.0
2021-05-06 09:40:00,213.53,213.53,212.58,212.91,53537.0,190.6601,190.6601,189.8118,190.1065,53537.0
2021-05-06 09:50:00,212.98,213.68,212.82,213.52,53997.0,190.169,190.794,190.0261,190.6512,53997.0
2021-05-06 10:00:00,213.47,213.63,213.16,213.16,33454.0,190.6065,190.7494,190.3297,190.3297,33454.0
2021-05-06 10:10:00,213.18,213.23,212.76,212.93,47389.0,190.3476,190.3922,189.9726,190.1243,47389.0
2021-05-06 10:20:00,212.85,213.37,212.7,213.31,54868.0,190.0529,190.5172,189.919,190.4637,54868.0
2021-05-06 10:30:00,213.25,213.49,213.13,213.24,41627.0,190.4101,190.6244,190.3029,190.4011,41627.0
2021-05-06 10:40:00,213.21,213.48,213.07,213.45,83816.0,190.3744,190.6154,190.2494,190.5887,83816.0
2021-05-06 10:50:00,213.45,213.6,213.09,213.18,28134.0,190.5887,190.7226,190.2672,190.3476,28134.0
2021-05-06 11:00:00,213.2,213.37,212.99,213.01,25062.0,190.3654,190.5172,190.1779,190.1958,25062.0
2021-05-06 11:10:00,212.95,213.46,212.88,213.28,22836.0,190.1422,190.5976,190.0797,190.4369,22836.0
2021-05-06 11:20:00,213.19,213.66,213.17,213.41,33336.0,190.3565,190.7762,190.3386,190.5529,33336.0
2021-05-06 11:30:00,213.44,213.79,213.31,213.73,22315.0,190.5797,190.8922,190.4637,190.8387,22315.0
2021-05-06 11:40:00,213.74,213.92,213.47,213.47,36258.0,190.8476,191.0083,190.6065,190.6065,36258.0
2021-05-06 11:50:00,213.48,213.56,213.15,213.39,27756.0,190.6154,190.6869,190.3208,190.5351,27756.0
2021-05-06 12:00:00,213.44,213.54,213.25,213.36,20434.0,190.5797,190.669,190.4101,190.5083,20434.0
2021-05-06 12:10:00,213.37,213.54,213.3,213.34,11248.0,190.5172,190.669,190.4547,190.4904,11248.0
2021-05-06 12:20:00,213.25,213.6,213.25,213.46,16481.0,190.4101,190.7226,190.4101,190.5976,16481.0
2021-05-06 12:30:00,213.46,213.53,212.96,213.15,23686.0,190.5976,190.6601,190.1511,190.3208,23686.0
2021-05-06 12:40:00,213.13,213.37,213.08,213.26,11625.0,190.3029,190.5172,190.2583,190.419,11625.0
2021-05-06 12:50:00,213.26,213.26,212.82,213.01,18655.0,190.419,190.419,190.0261,190.1958,18655.0
2021-05-06 13:00:00,213.01,213.26,212.88,213.18,26429.0,190.1958,190.419,190.0797,190.3476,26429.0
2021-05-06 13:10:00,213.15,213.18,212.77,212.86,16620.0,190.3208,190.3476,189.9815,190.0618,16620.0
2021-05-06 13:20:00,212.89,213.01,212.76,212.82,19862.0,190.0886,190.1958,189.9726,190.0261,19862.0
2021-05-06 13:30:00,212.87,212.88,212.68,212.77,20046.0,190.0708,190.0797,189.9011,189.9815,20046.0
2021-05-06 13:40:00,212.74,212.74,212.37,212.51,23573.0,189.9547,189.9547,189.6243,189.7493,23573.0
2021-05-06 13:50:00,212.47,212.51,212.2,212.28,19396.0,189.7136,189.7493,189.4725,189.544,19396.0
2021-05-06 14:00:00,212.34,212.46,212.15,212.32,20768.0,189.5975,189.7047,189.4279,189.5797,20768.0
2021-05-06 14:10:00,212.3,212.48,211.94,212.41,24440.0,189.5618,189.7225,189.2404,189.66,24440.0
2021-05-06 14:20:00,212.33,212.48,212.2,212.21,15282.0,189.5886,189.7225,189.4725,189.4815,15282.0
2021-05-06 14:30:00,212.2,212.34,212.03,212.34,31095.0,189.4725,189.5975,189.3207,189.5975,31095.0
2021-05-06 14:40:00,212.29,212.39,212.15,212.22,13344.0,189.5529,189.6422,189.4279,189.4904,13344.0
2021-05-06 14:50:00,212.27,212.5,212.18,212.32,21134.0,189.535,189.7404,189.4547,189.5797,21134.0
2021-05-06 15:00:00,212.34,212.44,212.26,212.26,25685.0,189.5975,189.6868,189.5261,189.5261,25685.0
2021-05-06 15:10:00,212.23,212.5,212.22,212.36,23386.0,189.4993,189.7404,189.4904,189.6154,23386.0
2021-05-06 15:20:00,212.35,212.73,212.19,212.58,47828.0,189.6065,189.9458,189.4636,189.8118,47828.0
2021-05-06 15:30:00,212.56,212.95,212.56,212.91,34384.0,189.794,190.1422,189.794,190.1065,34384.0
2021-05-06 15:40:00,212.95,213.1,212.69,212.73,45973.0,190.1422,190.2761,189.9101,189.9458,45973.0
2021-05-06 15:50:00,212.75,213.15,212.73,212.98,132851.0,189.9636,190.3208,189.9458,190.169,132851.0
2021-05-07 09:30:00,213.29,213.98,212.81,212.95,92062.0,190.4458,191.0619,190.0172,190.1422,92062.0
2021-05-07 09:40:00,213.07,213.68,212.91,213.02,23353.0,190.2494,190.794,190.1065,190.2047,23353.0
2021-05-07 09:50:00,213.15,213.49,213.03,213.28,27166.0,190.3208,190.6244,190.2136,190.4369,27166.0
2021-05-07 10:00:00,213.41,214.07,213.35,214.07,26251.0,190.5529,191.1423,190.4994,191.1423,26251.0
2021-05-07 10:10:00,214.04,214.35,213.91,214.25,50011.0,191.1155,191.3923,190.9994,191.303,50011.0
2021-05-07 10:20:00,214.25,214.33,213.81,213.86,50369.0,191.303,191.3744,190.9101,190.9547,50369.0
2021-05-07 10:30:00,213.87,214.35,213.87,214.17,22911.0,190.9637,191.3923,190.9637,191.2315,22911.0
2021-05-07 10:40:00,214.21,214.21,213.28,213.61,49670.0,191.2673,191.2673,190.4369,190.7315,49670.0
2021-05-07 10:50:00,213.61,214.1,213.37,213.98,27702.0,190.7315,191.169,190.5172,191.0619,27702.0
2021-05-07 11:00:00,214.01,214.3,213.82,214.26,56166.0,191.0887,191.3476,190.919,191.3119,56166.0
2021-05-07 11:10:00,214.26,214.55,214.2,214.27,35503.0,191.3119,191.5708,191.2583,191.3208,35503.0
2021-05-07 11:20:00,214.28,214.58,214.11,214.15,25078.0,191.3298,191.5976,191.178,191.2137,25078.0
2021-05-07 11:30:00,214.19,214.6,214.18,214.51,24516.0,191.2494,191.6155,191.2405,191.5351,24516.0
2021-05-07 11:40:00,214.52,214.73,214.34,214.39,51070.0,191.5441,191.7316,191.3833,191.428,51070.0
2021-05-07 11:50:00,214.39,214.71,214.35,214.69,25566.0,191.428,191.7137,191.3923,191.6958,25566.0
2021-05-07 12:00:00,214.68,214.68,214.4,214.56,16245.0,191.6869,191.6869,191.4369,191.5798,16245.0
2021-05-07 12:10:00,214.53,214.56,214.34,214.37,21100.0,191.553,191.5798,191.3833,191.4101,21100.0
2021-05-07 12:20:00,214.4,214.63,214.37,214.44,28054.0,191.4369,191.6423,191.4101,191.4726,28054.0
2021-05-07 12:30:00,214.46,214.53,214.27,214.41,18830.0,191.4905,191.553,191.3208,191.4458,18830.0
2021-05-07 12:40:00,214.39,214.42,213.89,214.14,54635.0,191.428,191.4548,190.9815,191.2048,54635.0
2021-05-07 12:50:00,214.16,214.5,214.16,214.32,12427.0,191.2226,191.5262,191.2226,191.3655,12427.0
2021-05-07 13:00:00,214.33,214.39,214.15,214.34,10554.0,191.3744,191.428,191.2137,191.3833,10554.0
2021-05-07 13:10:00,214.34,214.52,214.24,214.26,38440.0,191.3833,191.5441,191.294,191.3119,38440.0
2021-05-07 13:20:00,214.28,214.81,214.28,214.67,17187.0,191.3298,191.803,191.3298,191.678,17187.0
2021-05-07 13:30:00,214.73,215.04,214.73,215.0,26749.0,191.7316,192.0084,191.7316,191.9726,26749.0
2021-05-07 13:40:00,214.99,215.13,214.89,214.89,22615.0,191.9637,192.0887,191.8744,191.8744,22615.0
2021-05-07 13:50:00,214.9,215.0,214.76,214.96,20425.0,191.8834,191.9726,191.7583,191.9369,20425.0
2021-05-07 14:00:00,214.92,215.11,214.73,215.06,23042.0,191.9012,192.0709,191.7316,192.0262,23042.0
2021-05-07 14:10:00,214.97,215.09,214.91,215.01,23665.0,191.9459,192.053,191.8923,191.9816,23665.0
2021-05-07 14:20:00,215.03,215.34,215.02,215.34,16201.0,191.9994,192.2762,191.9905,192.2762,16201.0
2021-05-07 14:30:00,215.31,215.39,215.02,215.12,26435.0,192.2494,192.3209,191.9905,192.0798,26435.0
2021-05-07 14:40:00,215.17,215.21,214.99,214.99,19041.0,192.1244,192.1602,191.9637,191.9637,19041.0
2021-05-07 14:50:00,214.95,215.03,214.8,214.8,7862.0,191.928,191.9994,191.7941,191.7941,7862.0
2021-05-07 15:00:00,214.77,214.84,214.66,214.77,13807.0,191.7673,191.8298,191.6691,191.7673,13807.0
2021-05-07 15:10:00,214.8,214.96,214.65,214.83,17001.0,191.7941,191.9369,191.6601,191.8209,17001.0
2021-05-07 15:20:00,214.87,215.01,214.53,214.65,27548.0,191.8566,191.9816,191.553,191.6601,27548.0
2021-05-07 15:30:00,214.67,215.09,214.62,214.99,37715.0,191.678,192.053,191.6333,191.9637,37715.0
2021-05-07 15:40:00,214.94,215.04,214.65,215.03,61339.0,191.9191,192.0084,191.6601,191.9994,61339.0
2021-05-07 15:50:00,215.02,215.16,214.66,214.73,123370.0,191.9905,192.1155,191.6691,191.7316,123370.0
2021-05-10 09:30:00,215.51,215.92,215.03,215.89,68651.0,192.428,192.7941,191.9994,192.7673,68651.0
2021-05-10 09:40:00,215.8,216.05,215.54,215.77,43009.0,192.687,192.9102,192.4548,192.6602,43009.0
2021-05-10 09:50:00,215.74,216.33,215.73,215.83,23765.0,192.6334,193.1602,192.6245,192.7137,23765.0
2021-05-10 10:00:00,215.81,216.17,215.7,216.17,32462.0,192.6959,193.0173,192.5977,193.0173,32462.0
2021-05-10 10:10:00,216.16,216.22,215.85,215.98,43815.0,193.0084,193.062,192.7316,192.8477,43815.0
2021-05-10 10:20:00,216.02,216.06,215.55,215.83,34112.0,192.8834,192.9191,192.4637,192.7137,34112.0
2021-05-10 10:30:00,215.79,216.15,215.47,216.06,35408.0,192.678,192.9995,192.3923,192.9191,35408.0
2021-05-10 10:40:00,216.06,216.36,215.93,215.99,49977.0,192.9191,193.187,192.803,192.8566,49977.0
2021-05-10 10:50:00,216.02,216.02,215.6,215.92,49487.0,192.8834,192.8834,192.5084,192.7941,49487.0
2021-05-10 11:00:00,215.94,216.65,215.9,216.62,39273.0,192.812,193.4459,192.7763,193.4191,39273.0
2021-05-10 11:10:00,216.6,217.05,216.5,217.02,31180.0,193.4013,193.8031,193.312,193.7763,31180.0
2021-05-10 11:20:00,217.02,217.02,216.5,216.87,49318.0,193.7763,193.7763,193.312,193.6424,49318.0
2021-05-10 11:30:00,216.79,217.32,216.59,217.13,57778.0,193.5709,194.0442,193.3923,193.8745,57778.0
2021-05-10 11:40:00,217.11,217.39,216.64,216.85,37190.0,193.8567,194.1067,193.437,193.6245,37190.0
2021-05-10 11:50:00,216.84,217.2,216.83,217.07,38581.0,193.6156,193.937,193.6066,193.8209,38581.0
2021-05-10 12:00:00,217.05,217.18,216.79,216.79,27708.0,193.8031,193.9192,193.5709,193.5709,27708.0
2021-05-10 12:10:00,216.82,217.14,216.82,216.98,23322.0,193.5977,193.8834,193.5977,193.7406,23322.0
2021-05-10 12:20:00,216.99,217.39,216.95,217.14,51390.0,193.7495,194.1067,193.7138,193.8834,51390.0
2021-05-10 12:30:00,217.2,217.38,217.0,217.24,28342.0,193.937,194.0977,193.7584,193.9727,28342.0
2021-05-10 12:40:00,217.27,217.27,216.91,216.91,22325.0,193.9995,193.9995,193.6781,193.6781,22325.0
2021-05-10 12:50:00,216.94,217.36,216.94,217.15,50664.0,193.7049,194.0799,193.7049,193.8924,50664.0
2021-05-10 13:00:00,217.15,217.28,217.05,217.23,31374.0,193.8924,194.0084,193.8031,193.9638,31374.0
2021-05-10 13:10:00,217.22,217.24,216.77,216.88,30552.0,193.9549,193.9727,193.5531,193.6513,30552.0
2021-05-10 13:20:00,216.88,217.06,216.78,216.96,29230.0,193.6513,193.812,193.562,193.7227,29230.0
2021-05-10 13:30:00,216.95,216.95,216.63,216.81,38066.0,193.7138,193.7138,193.4281,193.5888,38066.0
2021-05-10 13:40:00,216.82,216.83,216.5,216.68,35216.0,193.5977,193.6066,193.312,193.4727,35216.0
2021-05-10 13:50:00,216.72,216.95,216.69,216.79,32559.0,193.5084,193.7138,193.4816,193.5709,32559.0
2021-05-10 14:00:00,216.79,216.8,216.66,216.67,33784.0,193.5709,193.5799,193.4549,193.4638,33784.0
2021-05-10 14:10:00,216.68,216.73,216.19,216.23,51813.0,193.4727,193.5174,193.0352,193.0709,51813.0
2021-05-10 14:20:00,216.28,216.49,216.13,216.25,59338.0,193.1156,193.3031,192.9816,193.0888,59338.0
2021-05-10 14:30:00,216.24,216.24,215.74,215.79,31392.0,193.0798,193.0798,192.6334,192.678,31392.0
2021-05-10 14:40:00,215.79,215.82,215.62,215.72,28060.0,192.678,192.7048,192.5262,192.6155,28060.0
2021-05-10 14:50:00,215.71,215.76,215.2,215.52,44504.0,192.6066,192.6512,192.1512,192.437,44504.0
2021-05-10 15:00:00,215.58,215.65,214.95,215.34,49888.0,192.4905,192.553,191.928,192.2762,49888.0
2021-05-10 15:10:00,215.33,215.36,214.78,214.83,55224.0,192.2673,192.2941,191.7762,191.8209,55224.0
2021-05-10 15:20:00,214.84,214.9,214.49,214.59,72294.0,191.8298,191.8834,191.5173,191.6066,72294.0
2021-05-10 15:30:00,214.62,214.96,214.53,214.95,92560.0,191.6333,191.9369,191.553,191.928,92560.0
2021-05-10 15:40:00,214.97,215.2,214.57,214.63,73447.0,191.9459,192.1512,191.5887,191.6423,73447.0
2021-05-10 15:50:00,214.63,214.63,213.72,213.93,253574.0,191.6423,191.6423,190.8297,191.0172,253574.0
2021-05-11 09:30:00,212.52,212.76,210.26,210.63,246655.0,189.7583,189.9726,187.7403,188.0707,246655.0
2021-05-11 09:40:00,210.68,211.26,209.58,209.64,113539.0,188.1153,188.6332,187.1331,187.1867,113539.0
2021-05-11 09:50:00,209.54,210.08,208.84,209.94,157619.0,187.0974,187.5796,186.4724,187.4546,157619.0
2021-05-11 10:00:00,209.94,210.16,209.13,209.14,121889.0,187.4546,187.651,186.7313,186.7403,121889.0
2021-05-11 10:10:00,209.06,209.2,208.19,208.41,93664.0,186.6688,186.7938,185.892,186.0885,93664.0
2021-05-11 10:20:00,208.47,208.93,207.86,207.92,107042.0,186.142,186.5528,185.5974,185.6509,107042.0
2021-05-11 10:30:00,207.88,207.89,207.2,207.4,80351.0,185.6152,185.6242,185.0081,185.1866,80351.0
2021-05-11 10:40:00,207.45,208.23,206.95,207.33,104564.0,185.2313,185.9277,184.7848,185.1241,104564.0
2021-05-11 10:50:00,207.28,208.16,207.08,207.86,42271.0,185.0795,185.8652,184.9009,185.5974,42271.0
2021-05-11 11:00:00,207.85,208.46,207.66,208.46,36036.0,185.5884,186.1331,185.4188,186.1331,36036.0
2021-05-11 11:10:00,208.41,208.42,207.63,208.34,26254.0,186.0885,186.0974,185.392,186.026,26254.0
2021-05-11 11:20:00,208.38,209.24,208.24,209.24,34762.0,186.0617,186.8296,185.9367,186.8296,34762.0
2021-05-11 11:30:00,209.23,209.51,208.97,209.19,24693.0,186.8206,187.0706,186.5885,186.7849,24693.0
2021-05-11 11:40:00,209.23,209.27,208.75,209.05,20763.0,186.8206,186.8564,186.392,186.6599,20763.0
2021-05-11 11:50:00,209.05,209.39,208.81,209.09,14596.0,186.6599,186.9635,186.4456,186.6956,14596.0
2021-05-11 12:00:00,209.27,209.54,208.97,209.2,24626.0,186.8564,187.0974,186.5885,186.7938,24626.0
2021-05-11 12:10:00,209.24,209.77,209.15,209.46,20179.0,186.8296,187.3028,186.7492,187.026,20179.0
2021-05-11 12:20:00,209.47,209.47,209.0,209.23,30786.0,187.0349,187.0349,186.6153,186.8206,30786.0
2021-05-11 12:30:00,209.23,209.66,209.04,209.66,26219.0,186.8206,187.2046,186.651,187.2046,26219.0
2021-05-11 12:40:00,209.66,209.75,209.43,209.52,53727.0,187.2046,187.2849,186.9992,187.0796,53727.0
2021-05-11 12:50:00,209.58,209.62,209.22,209.44,19207.0,187.1331,187.1689,186.8117,187.0081,19207.0
2021-05-11 13:00:00,209.39,209.66,209.33,209.57,22907.0,186.9635,187.2046,186.9099,187.1242,22907.0
2021-05-11 13:10:00,209.64,209.75,209.16,209.52,22936.0,187.1867,187.2849,186.7581,187.0796,22936.0
2021-05-11 13:20:00,209.57,209.58,209.15,209.34,16504.0,187.1242,187.1331,186.7492,186.9189,16504.0
2021-05-11 13:30:00,209.42,209.6,209.33,209.6,22660.0,186.9903,187.151,186.9099,187.151,22660.0
2021-05-11 13:40:00,209.53,210.31,209.53,210.17,24621.0,187.0885,187.785,187.0885,187.66,24621.0
2021-05-11 13:50:00,210.28,210.29,209.6,209.76,23387.0,187.7582,187.7671,187.151,187.2939,23387.0
2021-05-11 14:00:00,209.84,209.85,209.19,209.26,29512.0,187.3653,187.3742,186.7849,186.8474,29512.0
2021-05-11 14:10:00,209.28,209.28,208.85,208.98,14286.0,186.8653,186.8653,186.4813,186.5974,14286.0
2021-05-11 14:20:00,209.06,209.66,209.05,209.62,23179.0,186.6688,187.2046,186.6599,187.1689,23179.0
2021-05-11 14:30:00,209.61,209.61,209.09,209.22,23521.0,187.1599,187.1599,186.6956,186.8117,23521.0
2021-05-11 14:40:00,209.2,209.49,209.05,209.49,19827.0,186.7938,187.0528,186.6599,187.0528,19827.0
2021-05-11 14:50:00,209.45,209.7,209.27,209.44,20870.0,187.0171,187.2403,186.8564,187.0081,20870.0
2021-05-11 15:00:00,209.45,209.51,209.24,209.33,27353.0,187.0171,187.0706,186.8296,186.9099,27353.0
2021-05-11 15:10:00,209.33,209.6,209.19,209.55,30071.0,186.9099,187.151,186.7849,187.1064,30071.0
2021-05-11 15:20:00,209.55,209.72,209.25,209.41,65601.0,187.1064,187.2582,186.8385,186.9814,65601.0
2021-05-11 15:30:00,209.38,209.44,208.66,208.86,69191.0,186.9546,187.0081,186.3117,186.4903,69191.0
2021-05-11 15:40:00,208.84,209.51,208.84,209.48,61192.0,186.4724,187.0706,186.4724,187.0439,61192.0
2021-05-11 15:50:00,209.46,209.55,209.0,209.25,168438.0,187.026,187.1064,186.6153,186.8385,168438.0
2021-05-12 09:30:00,207.96,208.68,206.23,206.61,133574.0,185.6867,186.3295,184.1419,184.4812,133574.0
2021-05-12 09:40:00,206.58,206.68,204.9,205.1,129224.0,184.4545,184.5437,182.9544,183.133,129224.0
2021-05-12 09:50:00,205.08,205.81,204.97,205.47,64563.0,183.1151,183.7669,183.0169,183.4633,64563.0
2021-05-12 10:00:00,205.47,205.53,204.74,205.1,78617.0,183.4633,183.5169,182.8115,183.133,78617.0
2021-05-12 10:10:00,205.15,205.93,204.94,205.92,58843.0,183.1776,183.8741,182.9901,183.8651,58843.0
2021-05-12 10:20:00,205.91,206.46,205.78,205.78,67576.0,183.8562,184.3473,183.7401,183.7401,67576.0
2021-05-12 10:30:00,205.75,205.83,204.71,204.92,65084.0,183.7134,183.7848,182.7847,182.9723,65084.0
2021-05-12 10:40:00,204.92,204.95,204.24,204.44,66297.0,182.9723,182.999,182.3651,182.5437,66297.0
2021-05-12 10:50:00,204.43,204.8,204.25,204.61,38989.0,182.5347,182.8651,182.374,182.6955,38989.0
2021-05-12 11:00:00,204.56,205.14,204.26,204.95,55033.0,182.6508,183.1687,182.3829,182.999,55033.0
2021-05-12 11:10:00,204.88,205.26,204.66,204.85,40483.0,182.9365,183.2758,182.7401,182.9097,40483.0
2021-05-12 11:20:00,204.82,205.14,204.79,205.12,37400.0,182.883,183.1687,182.8562,183.1508,37400.0
2021-05-12 11:30:00,205.15,205.15,204.32,204.45,39104.0,183.1776,183.1776,182.4365,182.5526,39104.0
2021-05-12 11:40:00,204.44,204.9,204.22,204.26,35680.0,182.5437,182.9544,182.3472,182.3829,35680.0
2021-05-12 11:50:00,204.25,204.4,203.41,203.54,56652.0,182.374,182.5079,181.624,181.7401,56652.0
2021-05-12 12:00:00,203.53,204.16,203.35,204.02,40119.0,181.7311,182.2937,181.5704,182.1686,40119.0
2021-05-12 12:10:00,203.95,204.32,203.67,204.32,42125.0,182.1061,182.4365,181.8561,182.4365,42125.0
2021-05-12 12:20:00,204.22,204.66,204.19,204.48,43435.0,182.3472,182.7401,182.3204,182.5794,43435.0
2021-05-12 12:30:00,204.43,204.45,203.68,203.78,54653.0,182.5347,182.5526,181.8651,181.9544,54653.0
2021-05-12 12:40:00,203.81,203.96,203.46,203.6,41698.0,181.9811,182.1151,181.6686,181.7936,41698.0
2021-05-12 12:50:00,203.66,204.0,203.59,204.0,23239.0,181.8472,182.1508,181.7847,182.1508,23239.0
2021-05-12 13:00:00,203.99,204.4,203.74,204.28,60310.0,182.1419,182.5079,181.9186,182.4008,60310.0
2021-05-12 13:10:00,204.18,204.4,204.08,204.11,48733.0,182.3115,182.5079,182.2222,182.249,48733.0
2021-05-12 13:20:00,204.07,204.7,204.04,204.55,169776.0,182.2133,182.7758,182.1865,182.6419,169776.0
2021-05-12 13:30:00,204.51,204.53,203.7,203.92,30950.0,182.6062,182.624,181.8829,182.0794,30950.0
2021-05-12 13:40:00,203.9,203.91,203.57,203.62,23543.0,182.0615,182.0704,181.7668,181.8115,23543.0
2021-05-12 13:50:00,203.64,203.74,203.35,203.46,35361.0,181.8293,181.9186,181.5704,181.6686,35361.0
2021-05-12 14:00:00,203.43,203.52,203.12,203.29,26669.0,181.6418,181.7222,181.365,181.5168,26669.0
2021-05-12 14:10:00,203.27,203.42,202.85,203.21,29684.0,181.499,181.6329,181.124,181.4454,29684.0
2021-05-12 14:20:00,203.26,203.32,202.96,203.11,25694.0,181.49,181.5436,181.2222,181.3561,25694.0
2021-05-12 14:30:00,203.12,203.69,202.9,203.61,29554.0,181.365,181.874,181.1686,181.8026,29554.0
2021-05-12 14:40:00,203.61,203.92,203.51,203.88,30858.0,181.8026,182.0794,181.7133,182.0436,30858.0
2021-05-12 14:50:00,203.83,204.34,203.77,203.97,41159.0,181.999,182.4544,181.9454,182.124,41159.0
2021-05-12 15:00:00,203.99,203.99,203.7,203.88,48895.0,182.1419,182.1419,181.8829,182.0436,48895.0
2021-05-12 15:10:00,203.86,203.92,203.55,203.58,45619.0,182.0258,182.0794,181.749,181.7758,45619.0
2021-05-12 15:20:00,203.62,203.73,203.21,203.5,59315.0,181.8115,181.9097,181.4454,181.7043,59315.0
2021-05-12 15:30:00,203.5,203.61,203.17,203.51,84823.0,181.7043,181.8026,181.4097,181.7133,84823.0
2021-05-12 15:40:00,203.47,203.7,203.23,203.59,82226.0,181.6776,181.8829,181.4633,181.7847,82226.0
2021-05-12 15:50:00,203.59,203.64,202.76,203.0,238862.0,181.7847,181.8293,181.0436,181.2579,238862.0
2021-05-13 09:30:00,204.22,205.59,203.89,204.97,95224.0,182.3472,183.5705,182.0526,183.0169,95224.0
2021-05-13 09:40:00,204.77,206.51,204.77,206.5,65279.0,182.8383,184.392,182.8383,184.383,65279.0
2021-05-13 09:50:00,206.42,206.74,206.04,206.59,47052.0,184.3116,184.5973,183.9723,184.4634,47052.0
2021-05-13 10:00:00,206.63,207.37,206.34,206.97,48651.0,184.4991,185.1598,184.2402,184.8027,48651.0
2021-05-13 10:10:00,207.0,208.49,206.3,208.2,129765.0,184.8295,186.1599,184.2044,185.901,129765.0
2021-05-13 10:20:00,208.2,208.92,208.01,208.9,57929.0,185.901,186.5438,185.7313,186.526,57929.0
2021-05-13 10:30:00,208.91,209.32,208.47,209.32,73476.0,186.5349,186.901,186.142,186.901,73476.0
2021-05-13 10:40:00,209.35,209.93,209.24,209.91,87990.0,186.9278,187.4457,186.8296,187.4278,87990.0
2021-05-13 10:50:00,209.9,210.14,209.51,209.52,59508.0,187.4189,187.6332,187.0706,187.0796,59508.0
2021-05-13 11:00:00,209.56,209.63,208.45,208.65,36388.0,187.1153,187.1778,186.1242,186.3028,36388.0
2021-05-13 11:10:00,208.61,208.73,208.17,208.67,60162.0,186.267,186.3742,185.8742,186.3206,60162.0
2021-05-13 11:20:00,208.69,208.77,208.06,208.19,24115.0,186.3385,186.4099,185.7759,185.892,24115.0
2021-05-13 11:30:00,208.21,208.62,207.8,208.57,117500.0,185.9099,186.276,185.5438,186.2313,117500.0
2021-05-13 11:40:00,208.56,208.68,207.61,208.05,42356.0,186.2224,186.3295,185.3741,185.767,42356.0
2021-05-13 11:50:00,207.99,208.23,207.89,208.08,24160.0,185.7134,185.9277,185.6242,185.7938,24160.0
2021-05-13 12:00:00,208.16,208.64,207.88,208.58,30098.0,185.8652,186.2938,185.6152,186.2403,30098.0
2021-05-13 12:10:00,208.62,209.19,208.61,208.97,25703.0,186.276,186.7849,186.267,186.5885,25703.0
2021-05-13 12:20:00,208.93,209.17,208.77,208.98,30903.0,186.5528,186.7671,186.4099,186.5974,30903.0
2021-05-13 12:30:00,209.06,209.58,208.98,209.4,31587.0,186.6688,187.1331,186.5974,186.9724,31587.0
2021-05-13 12:40:00,209.42,209.48,209.1,209.37,18789.0,186.9903,187.0439,186.7046,186.9456,18789.0
2021-05-13 12:50:00,209.45,209.52,208.47,208.73,34155.0,187.0171,187.0796,186.142,186.3742,34155.0
2021-05-13 13:00:00,208.67,208.88,208.34,208.5,41297.0,186.3206,186.5081,186.026,186.1688,41297.0
2021-05-13 13:10:00,208.47,208.69,208.04,208.06,36168.0,186.142,186.3385,185.7581,185.7759,36168.0
2021-05-13 13:20:00,208.1,208.15,207.43,207.6,62963.0,185.8117,185.8563,185.2134,185.3652,62963.0
2021-05-13 13:30:00,207.56,207.68,207.09,207.3,31927.0,185.3295,185.4366,184.9098,185.0973,31927.0
2021-05-13 13:40:00,207.27,207.78,207.16,207.72,44424.0,185.0706,185.5259,184.9723,185.4724,44424.0
2021-05-13 13:50:00,207.76,208.39,207.7,208.26,30752.0,185.5081,186.0706,185.4545,185.9545,30752.0
2021-05-13 14:00:00,208.34,209.24,208.34,208.99,32998.0,186.026,186.8296,186.026,186.6063,32998.0
2021-05-13 14:10:00,209.08,209.45,209.06,209.16,33516.0,186.6867,187.0171,186.6688,186.7581,33516.0
2021-05-13 14:20:00,209.15,209.38,208.92,209.28,38431.0,186.7492,186.9546,186.5438,186.8653,38431.0
2021-05-13 14:30:00,209.29,209.37,209.04,209.26,31187.0,186.8742,186.9456,186.651,186.8474,31187.0
2021-05-13 14:40:00,209.26,209.4,208.92,209.19,33228.0,186.8474,186.9724,186.5438,186.7849,33228.0
2021-05-13 14:50:00,209.24,209.4,208.98,209.24,67074.0,186.8296,186.9724,186.5974,186.8296,67074.0
2021-05-13 15:00:00,209.24,209.54,209.14,209.42,30075.0,186.8296,187.0974,186.7403,186.9903,30075.0
2021-05-13 15:10:00,209.47,209.5,209.07,209.07,32826.0,187.0349,187.0617,186.6778,186.6778,32826.0
2021-05-13 15:20:00,209.1,209.36,208.77,209.21,48229.0,186.7046,186.9367,186.4099,186.8028,48229.0
2021-05-13 15:30:00,209.26,209.46,209.05,209.23,123952.0,186.8474,187.026,186.6599,186.8206,123952.0
2021-05-13 15:40:00,209.28,209.64,209.18,209.32,64071.0,186.8653,187.1867,186.776,186.901,64071.0
2021-05-13 15:50:00,209.36,209.42,208.51,208.51,148301.0,186.9367,186.9903,186.1777,186.1777,148301.0
2021-05-14 09:30:00,210.21,210.81,209.43,210.3,151200.0,187.6957,188.2314,186.9992,187.776,151200.0
2021-05-14 09:40:00,210.42,211.53,210.42,210.85,67701.0,187.8832,188.8743,187.8832,188.2671,67701.0
2021-05-14 09:50:00,210.86,211.47,210.78,211.0,33932.0,188.2761,188.8207,188.2046,188.4011,33932.0
2021-05-14 10:00:00,210.97,211.31,210.71,211.03,44927.0,188.3743,188.6779,188.1421,188.4278,44927.0
2021-05-14 10:10:00,211.06,211.4,210.91,211.17,74252.0,188.4546,188.7582,188.3207,188.5529,74252.0
2021-05-14 10:20:00,211.2,211.33,210.3,210.31,52142.0,188.5796,188.6957,187.776,187.785,52142.0
2021-05-14 10:30:00,210.37,210.76,210.29,210.53,47120.0,187.8385,188.1868,187.7671,187.9814,47120.0
2021-05-14 10:40:00,210.48,211.05,210.15,211.02,34050.0,187.9368,188.4457,187.6421,188.4189,34050.0
2021-05-14 10:50:00,211.02,211.45,210.8,211.45,73153.0,188.4189,188.8029,188.2225,188.8029,73153.0
2021-05-14 11:00:00,211.44,211.83,211.12,211.74,35547.0,188.7939,189.1422,188.5082,189.0618,35547.0
2021-05-14 11:10:00,211.75,212.26,211.61,212.07,45669.0,189.0707,189.5261,188.9457,189.3565,45669.0
2021-05-14 11:20:00,212.03,212.24,211.9,212.01,38358.0,189.3207,189.5083,189.2047,189.3029,38358.0
2021-05-14 11:30:00,211.99,212.14,211.37,211.51,42343.0,189.285,189.419,188.7314,188.8564,42343.0
2021-05-14 11:40:00,211.53,211.7,211.15,211.15,29754.0,188.8743,189.0261,188.535,188.535,29754.0
2021-05-14 11:50:00,211.27,211.32,210.83,210.93,31198.0,188.6421,188.6868,188.2493,188.3386,31198.0
2021-05-14 12:00:00,210.96,210.96,210.28,210.42,41438.0,188.3653,188.3653,187.7582,187.8832,41438.0
2021-05-14 12:10:00,210.4,210.49,210.23,210.29,37613.0,187.8653,187.9457,187.7135,187.7671,37613.0
2021-05-14 12:20:00,210.29,210.59,210.15,210.26,21467.0,187.7671,188.035,187.6421,187.7403,21467.0
2021-05-14 12:30:00,210.25,210.47,210.25,210.33,26895.0,187.7314,187.9278,187.7314,187.8028,26895.0
2021-05-14 12:40:00,210.36,211.18,210.35,211.12,76863.0,187.8296,188.5618,187.8207,188.5082,76863.0
2021-05-14 12:50:00,211.11,211.23,210.9,211.1,35341.0,188.4993,188.6064,188.3118,188.4904,35341.0
2021-05-14 13:00:00,211.1,211.1,210.77,210.92,23051.0,188.4904,188.4904,188.1957,188.3296,23051.0
2021-05-14 13:10:00,210.98,210.98,210.56,210.56,19215.0,188.3832,188.3832,188.0082,188.0082,19215.0
2021-05-14 13:20:00,210.54,210.87,210.49,210.78,17922.0,187.9903,188.285,187.9457,188.2046,17922.0
2021-05-14 13:30:00,210.78,211.05,210.78,210.89,25406.0,188.2046,188.4457,188.2046,188.3028,25406.0
2021-05-14 13:40:00,210.89,211.05,210.69,211.02,19441.0,188.3028,188.4457,188.1243,188.4189,19441.0
2021-05-14 13:50:00,211.06,211.06,210.85,210.95,16964.0,188.4546,188.4546,188.2671,188.3564,16964.0
2021-05-14 14:00:00,210.96,211.18,210.91,211.16,25364.0,188.3653,188.5618,188.3207,188.5439,25364.0
2021-05-14 14:10:00,211.19,211.25,211.08,211.2,21566.0,188.5707,188.6243,188.4725,188.5796,21566.0
2021-05-14 14:20:00,211.2,211.33,211.13,211.17,20960.0,188.5796,188.6957,188.5171,188.5529,20960.0
2021-05-14 14:30:00,211.18,211.32,211.11,211.23,20461.0,188.5618,188.6868,188.4993,188.6064,20461.0
2021-05-14 14:40:00,211.23,211.5,211.19,211.39,25272.0,188.6064,188.8475,188.5707,188.7493,25272.0
2021-05-14 14:50:00,211.44,211.58,211.27,211.34,20861.0,188.7939,188.9189,188.6421,188.7046,20861.0
2021-05-14 15:00:00,211.35,211.35,211.0,211.06,30444.0,188.7136,188.7136,188.4011,188.4546,30444.0
2021-05-14 15:10:00,211.09,211.55,211.06,211.46,25486.0,188.4814,188.8922,188.4546,188.8118,25486.0
2021-05-14 15:20:00,211.46,211.6,211.37,211.46,26581.0,188.8118,188.9368,188.7314,188.8118,26581.0
2021-05-14 15:30:00,211.45,211.5,210.95,211.06,56646.0,188.8029,188.8475,188.3564,188.4546,56646.0
2021-05-14 15:40:00,211.06,211.34,210.67,211.29,83093.0,188.4546,188.7046,188.1064,188.66,83093.0
2021-05-14 15:50:00,211.29,211.45,211.09,211.15,156851.0,188.66,188.8029,188.4814,188.535,156851.0
2021-05-17 09:30:00,212.84,213.64,212.33,212.45,122213.0,190.044,190.7583,189.5886,189.6958,122213.0
2021-05-17 09:40:00,212.33,212.8,211.52,211.52,51130.0,189.5886,190.0083,188.8654,188.8654,51130.0
2021-05-17 09:50:00,211.56,212.25,211.47,212.03,42157.0,188.9011,189.5172,188.8207,189.3207,42157.0
2021-05-17 10:00:00,211.98,212.98,211.67,212.5,48082.0,189.2761,190.169,188.9993,189.7404,48082.0
2021-05-17 10:10:00,212.49,212.55,212.01,212.51,63384.0,189.7315,189.785,189.3029,189.7493,63384.0
2021-05-17 10:20:00,212.45,212.61,211.14,211.14,57170.0,189.6958,189.8386,188.5261,188.5261,57170.0
2021-05-17 10:30:00,211.2,211.62,211.05,211.41,63133.0,188.5796,188.9547,188.4457,188.7671,63133.0
2021-05-17 10:40:00,211.42,211.84,211.41,211.54,76044.0,188.7761,189.1511,188.7671,188.8832,76044.0
2021-05-17 10:50:00,211.6,211.95,211.57,211.72,40857.0,188.9368,189.2493,188.91,189.0439,40857.0
2021-05-17 11:00:00,211.78,211.9,210.91,210.91,68969.0,189.0975,189.2047,188.3207,188.3207,68969.0
2021-05-17 11:10:00,210.88,210.88,210.44,210.44,28962.0,188.2939,188.2939,187.901,187.901,28962.0
2021-05-17 11:20:00,210.48,210.8,210.25,210.25,29066.0,187.9368,188.2225,187.7314,187.7314,29066.0
2021-05-17 11:30:00,210.26,210.38,210.06,210.06,51306.0,187.7403,187.8475,187.5617,187.5617,51306.0
2021-05-17 11:40:00,210.02,210.07,209.74,209.75,31397.0,187.526,187.5707,187.276,187.2849,31397.0
2021-05-17 11:50:00,209.74,210.0,209.73,209.87,21067.0,187.276,187.5082,187.2671,187.3921,21067.0
2021-05-17 12:00:00,209.81,209.85,209.58,209.67,22298.0,187.3385,187.3742,187.1331,187.2135,22298.0
2021-05-17 12:10:00,209.7,210.52,209.69,210.46,30563.0,187.2403,187.9725,187.2314,187.9189,30563.0
2021-05-17 12:20:00,210.47,210.56,209.9,210.04,25057.0,187.9278,188.0082,187.4189,187.5439,25057.0
2021-05-17 12:30:00,210.05,210.05,209.66,209.98,21553.0,187.5528,187.5528,187.2046,187.4903,21553.0
2021-05-17 12:40:00,210.0,210.18,209.87,209.91,28151.0,187.5082,187.6689,187.3921,187.4278,28151.0
2021-05-17 12:50:00,209.97,210.0,209.55,209.75,25733.0,187.4814,187.5082,187.1064,187.2849,25733.0
2021-05-17 13:00:00,209.82,209.92,209.55,209.55,20067.0,187.3474,187.4367,187.1064,187.1064,20067.0
2021-05-17 13:10:00,209.58,209.68,209.4,209.43,24962.0,187.1331,187.2224,186.9724,186.9992,24962.0
2021-05-17 13:20:00,209.42,209.85,209.36,209.83,17886.0,186.9903,187.3742,186.9367,187.3564,17886.0
2021-05-17 13:30:00,209.76,210.03,209.68,209.81,16866.0,187.2939,187.535,187.2224,187.3385,16866.0
2021-05-17 13:40:00,209.81,209.99,209.52,209.81,13208.0,187.3385,187.4992,187.0796,187.3385,13208.0
2021-05-17 13:50:00,209.81,209.84,209.49,209.75,17016.0,187.3385,187.3653,187.0528,187.2849,17016.0
2021-05-17 14:00:00,209.72,210.03,209.57,209.96,37542.0,187.2582,187.535,187.1242,187.4724,37542.0
2021-05-17 14:10:00,210.06,210.25,209.95,210.24,29757.0,187.5617,187.7314,187.4635,187.7225,29757.0
2021-05-17 14:20:00,210.24,210.49,210.19,210.31,38720.0,187.7225,187.9457,187.6778,187.785,38720.0
2021-05-17 14:30:00,210.29,210.51,210.13,210.14,43555.0,187.7671,187.9635,187.6242,187.6332,43555.0
2021-05-17 14:40:00,210.1,210.32,210.05,210.27,18862.0,187.5975,187.7939,187.5528,187.7492,18862.0
2021-05-17 14:50:00,210.27,210.72,210.26,210.7,18633.0,187.7492,188.151,187.7403,188.1332,18633.0
2021-05-17 15:00:00,210.7,210.88,210.52,210.77,21761.0,188.1332,188.2939,187.9725,188.1957,21761.0
2021-05-17 15:10:00,210.73,210.76,210.31,210.37,41072.0,188.16,188.1868,187.785,187.8385,41072.0
2021-05-17 15:20:00,210.36,210.4,210.16,210.3,33993.0,187.8296,187.8653,187.651,187.776,33993.0
2021-05-17 15:30:00,210.32,210.35,209.96,209.97,44562.0,187.7939,187.8207,187.4724,187.4814,44562.0
2021-05-17 15:40:00,210.0,210.51,209.99,210.13,37166.0,187.5082,187.9635,187.4992,187.6242,37166.0
2021-05-17 15:50:00,210.18,210.24,209.86,210.03,159201.0,187.6689,187.7225,187.3832,187.535,159201.0
2021-05-18 09:30:00,211.21,211.68,209.26,209.97,185441.0,189.2098,189.6308,187.4629,188.099,185441.0
2021-05-18 09:40:00,209.9,211.23,209.82,210.99,111690.0,188.0363,189.2277,187.9646,189.0127,111690.0
2021-05-18 09:50:00,211.0,211.12,209.75,209.88,104390.0,189.0217,189.1292,187.9019,188.0183,104390.0
2021-05-18 10:00:00,209.87,209.9,208.05,208.45,163583.0,188.0094,188.0363,186.379,186.7373,163583.0
2021-05-18 10:10:00,208.34,208.79,207.51,207.81,137600.0,186.6387,187.0419,185.8952,186.164,137600.0
2021-05-18 10:20:00,207.81,208.67,207.73,208.57,79734.0,186.164,186.9344,186.0923,186.8448,79734.0
2021-05-18 10:30:00,208.56,208.83,207.99,208.01,62600.0,186.8358,187.0777,186.3252,186.3431,62600.0
2021-05-18 10:40:00,208.05,208.4,207.12,207.39,127941.0,186.379,186.6925,185.5458,185.7877,127941.0
2021-05-18 10:50:00,207.3,207.52,206.82,207.48,97134.0,185.7071,185.9042,185.2771,185.8683,97134.0
2021-05-18 11:00:00,207.48,207.55,206.74,207.26,59141.0,185.8683,185.931,185.2054,185.6712,59141.0
2021-05-18 11:10:00,207.26,207.67,207.2,207.54,55002.0,185.6712,186.0385,185.6175,185.9221,55002.0
2021-05-18 11:20:00,207.54,207.55,207.23,207.43,43670.0,185.9221,185.931,185.6444,185.8235,43670.0
2021-05-18 11:30:00,207.39,207.43,207.03,207.05,47826.0,185.7877,185.8235,185.4652,185.4831,47826.0
2021-05-18 11:40:00,207.03,207.13,206.71,207.0,77362.0,185.4652,185.5548,185.1785,185.4383,77362.0
2021-05-18 11:50:00,207.03,207.78,206.99,207.44,66048.0,185.4652,186.1371,185.4294,185.8325,66048.0
2021-05-18 12:00:00,207.39,207.75,207.39,207.72,41968.0,185.7877,186.1102,185.7877,186.0833,41968.0
2021-05-18 12:10:00,207.66,208.02,207.55,207.62,43402.0,186.0296,186.3521,185.931,185.9937,43402.0
2021-05-18 12:20:00,207.62,207.75,207.24,207.34,38171.0,185.9937,186.1102,185.6533,185.7429,38171.0
2021-05-18 12:30:00,207.34,207.62,207.22,207.45,38455.0,185.7429,185.9937,185.6354,185.8414,38455.0
2021-05-18 12:40:00,207.43,207.43,207.07,207.25,37964.0,185.8235,185.8235,185.501,185.6623,37964.0
2021-05-18 12:50:00,207.26,207.39,207.11,207.29,38898.0,185.6712,185.7877,185.5369,185.6981,38898.0
2021-05-18 13:00:00,207.29,207.37,206.95,207.05,34870.0,185.6981,185.7698,185.3935,185.4831,34870.0
2021-05-18 13:10:00,207.05,207.19,206.92,207.14,32783.0,185.4831,185.6085,185.3667,185.5637,32783.0
2021-05-18 13:20:00,207.18,207.39,207.02,207.26,24143.0,185.5996,185.7877,185.4562,185.6712,24143.0
2021-05-18 13:30:00,207.2,207.51,207.19,207.38,36363.0,185.6175,185.8952,185.6085,185.7787,36363.0
2021-05-18 13:40:00,207.36,207.37,207.08,207.14,43336.0,185.7608,185.7698,185.51,185.5637,43336.0
2021-05-18 13:50:00,207.12,207.2,206.89,206.97,42750.0,185.5458,185.6175,185.3398,185.4114,42750.0
2021-05-18 14:00:00,206.91,207.09,206.82,206.85,35874.0,185.3577,185.5189,185.2771,185.3039,35874.0
2021-05-18 14:10:00,206.82,207.24,206.78,207.13,37053.0,185.2771,185.6533,185.2412,185.5548,37053.0
2021-05-18 14:20:00,207.16,207.25,206.81,206.89,36135.0,185.5817,185.6623,185.2681,185.3398,36135.0
2021-05-18 14:30:00,206.87,207.21,206.8,206.84,53495.0,185.3219,185.6264,185.2592,185.295,53495.0
2021-05-18 14:40:00,206.84,206.96,206.44,206.49,82271.0,185.295,185.4025,184.9367,184.9814,82271.0
2021-05-18 14:50:00,206.51,207.32,206.39,207.28,79039.0,184.9994,185.725,184.8919,185.6892,79039.0
2021-05-18 15:00:00,207.3,207.62,207.12,207.56,44823.0,185.7071,185.9937,185.5458,185.94,44823.0
2021-05-18 15:10:00,207.55,207.69,207.39,207.69,54500.0,185.931,186.0565,185.7877,186.0565,54500.0
2021-05-18 15:20:00,207.67,207.9,207.66,207.88,72931.0,186.0385,186.2446,186.0296,186.2267,72931.0
2021-05-18 15:30:00,207.86,208.24,207.54,208.07,177766.0,186.2087,186.5492,185.9221,186.3969,177766.0
2021-05-18 15:40:00,208.08,208.15,207.63,207.71,117729.0,186.4058,186.4685,186.0027,186.0744,117729.0
2021-05-18 15:50:00,207.73,207.77,206.21,206.48,374867.0,186.0923,186.1281,184.7306,184.9725,374867.0
2021-05-19 09:30:00,210.5,215.26,209.8,214.18,1191513.0,188.5738,192.8379,187.9467,191.8704,1191513.0
2021-05-19 09:40:00,214.18,215.33,212.7,214.86,729904.0,191.8704,192.9006,190.5446,192.4796,729904.0
2021-05-19 09:50:00,214.77,218.5,214.28,216.33,848048.0,192.399,195.7405,191.96,193.7965,848048.0
2021-05-19 10:00:00,216.28,217.78,216.14,216.69,613767.0,193.7517,195.0954,193.6263,194.119,613767.0
2021-05-19 10:10:00,216.6,216.89,215.4,216.3,395134.0,194.0384,194.2982,192.9634,193.7696,395134.0
2021-05-19 10:20:00,216.23,216.41,214.95,215.51,305507.0,193.7069,193.8682,192.5602,193.0619,305507.0
2021-05-19 10:30:00,215.54,216.31,215.28,215.47,297151.0,193.0888,193.7786,192.8559,193.0261,297151.0
2021-05-19 10:40:00,215.4,215.79,214.83,215.08,157012.0,192.9634,193.3127,192.4527,192.6767,157012.0
2021-05-19 10:50:00,215.05,216.24,215.04,215.47,168172.0,192.6498,193.7159,192.6409,193.0261,168172.0
2021-05-19 11:00:00,215.46,215.98,214.92,215.54,158001.0,193.0171,193.4829,192.5334,193.0888,158001.0
2021-05-19 11:10:00,215.53,216.14,214.58,215.76,241403.0,193.0798,193.6263,192.2288,193.2859,241403.0
2021-05-19 11:20:00,215.68,217.65,215.68,217.39,272371.0,193.2142,194.979,193.2142,194.7461,272371.0
2021-05-19 11:30:00,217.39,217.64,216.2,216.48,193411.0,194.7461,194.97,193.68,193.9309,193411.0
2021-05-19 11:40:00,216.47,216.47,215.85,216.15,117531.0,193.9219,193.9219,193.3665,193.6352,117531.0
2021-05-19 11:50:00,216.15,216.49,215.96,216.18,99134.0,193.6352,193.9398,193.465,193.6621,99134.0
2021-05-19 12:00:00,216.21,217.04,215.96,216.98,150062.0,193.689,194.4325,193.465,194.3788,150062.0
2021-05-19 12:10:00,217.03,217.29,216.57,217.05,128118.0,194.4236,194.6565,194.0115,194.4415,128118.0
2021-05-19 12:20:00,217.07,217.32,216.93,217.25,97867.0,194.4594,194.6834,194.334,194.6207,97867.0
2021-05-19 12:30:00,217.25,217.92,217.18,217.92,194586.0,194.6207,195.2209,194.5579,195.2209,194586.0
2021-05-19 12:40:00,217.91,217.91,216.58,216.9,143652.0,195.2119,195.2119,194.0204,194.3071,143652.0
2021-05-19 12:50:00,216.9,217.31,216.67,216.79,79418.0,194.3071,194.6744,194.1011,194.2086,79418.0
2021-05-19 13:00:00,216.8,217.33,216.64,217.16,82519.0,194.2175,194.6923,194.0742,194.54,82519.0
2021-05-19 13:10:00,217.14,217.8,217.09,217.64,108896.0,194.5221,195.1134,194.4773,194.97,108896.0
2021-05-19 13:20:00,217.66,217.75,216.79,217.23,109037.0,194.9879,195.0686,194.2086,194.6027,109037.0
2021-05-19 13:30:00,217.22,217.6,216.95,217.3,58631.0,194.5938,194.9342,194.3519,194.6654,58631.0
2021-05-19 13:40:00,217.32,217.75,217.11,217.38,71458.0,194.6834,195.0686,194.4952,194.7371,71458.0
2021-05-19 13:50:00,217.35,217.7,217.04,217.15,108919.0,194.7102,195.0238,194.4325,194.5311,108919.0
2021-05-19 14:00:00,217.06,217.55,216.13,217.28,164058.0,194.4504,194.8894,193.6173,194.6475,164058.0
2021-05-19 14:10:00,217.25,217.75,217.07,217.64,103055.0,194.6207,195.0686,194.4594,194.97,103055.0
2021-05-19 14:20:00,217.66,218.37,217.61,217.94,180991.0,194.9879,195.624,194.9432,195.2388,180991.0
2021-05-19 14:30:00,217.99,218.42,217.52,217.73,132387.0,195.2836,195.6688,194.8625,195.0507,132387.0
2021-05-19 14:40:00,217.67,217.89,217.35,217.71,80555.0,194.9969,195.194,194.7102,195.0327,80555.0
2021-05-19 14:50:00,217.68,217.75,216.84,216.86,100984.0,195.0059,195.0686,194.2534,194.2713,100984.0
2021-05-19 15:00:00,216.85,216.88,216.03,216.34,200719.0,194.2623,194.2892,193.5277,193.8054,200719.0
2021-05-19 15:10:00,216.37,217.11,216.29,216.89,150294.0,193.8323,194.4952,193.7607,194.2982,150294.0
2021-05-19 15:20:00,216.92,217.16,216.58,216.99,118315.0,194.325,194.54,194.0204,194.3877,118315.0
2021-05-19 15:30:00,216.99,217.18,216.63,217.18,197003.0,194.3877,194.5579,194.0652,194.5579,197003.0
2021-05-19 15:40:00,217.22,217.59,217.0,217.58,229373.0,194.5938,194.9252,194.3967,194.9163,229373.0
2021-05-19 15:50:00,217.6,219.22,217.53,219.08,674544.0,194.9342,196.3855,194.8715,196.26,674544.0
2021-05-20 09:30:00,218.28,220.49,217.72,218.31,385392.0,195.5434,197.5232,195.0417,195.5702,385392.0
2021-05-20 09:40:00,218.39,218.82,217.25,217.99,208964.0,195.6419,196.0271,194.6207,195.2836,208964.0
2021-05-20 09:50:00,218.19,220.07,218.14,218.89,182956.0,195.4627,197.1469,195.4179,196.0898,182956.0
2021-05-20 10:00:00,218.94,219.25,218.25,218.52,79259.0,196.1346,196.4123,195.5165,195.7584,79259.0
2021-05-20 10:10:00,218.5,218.87,218.06,218.17,80165.0,195.7405,196.0719,195.3463,195.4448,80165.0
2021-05-20 10:20:00,218.17,218.17,217.07,217.76,230720.0,195.4448,195.4448,194.4594,195.0775,230720.0
2021-05-20 10:30:00,217.78,218.42,217.74,218.28,124651.0,195.0954,195.6688,195.0596,195.5434,124651.0
2021-05-20 10:40:00,218.3,218.58,217.8,218.34,61715.0,195.5613,195.8121,195.1134,195.5971,61715.0
2021-05-20 10:50:00,218.36,218.72,217.59,218.01,63510.0,195.615,195.9375,194.9252,195.3015,63510.0
2021-05-20 11:00:00,217.99,219.12,217.99,219.07,55376.0,195.2836,196.2959,195.2836,196.2511,55376.0
2021-05-20 11:10:00,219.06,219.85,219.03,219.81,76505.0,196.2421,196.9498,196.2152,196.914,76505.0
2021-05-20 11:20:00,219.83,220.37,219.41,220.16,90227.0,196.9319,197.4157,196.5557,197.2275,90227.0
2021-05-20 11:30:00,220.13,220.55,219.96,220.33,94326.0,197.2007,197.5769,197.0484,197.3798,94326.0
2021-05-20 11:40:00,220.35,221.3,220.15,221.3,121182.0,197.3978,198.2488,197.2186,198.2488,121182.0
2021-05-20 11:50:00,221.27,221.27,220.26,220.4,83557.0,198.2219,198.2219,197.3171,197.4425,83557.0
2021-05-20 12:00:00,220.39,220.47,220.02,220.05,71296.0,197.4336,197.5053,197.1021,197.129,71296.0
2021-05-20 12:10:00,220.05,220.15,219.71,219.9,51502.0,197.129,197.2186,196.8244,196.9946,51502.0
2021-05-20 12:20:00,219.83,220.32,219.49,220.0,69176.0,196.9319,197.3709,196.6273,197.0842,69176.0
2021-05-20 12:30:00,219.98,220.42,219.83,220.14,63858.0,197.0663,197.4605,196.9319,197.2096,63858.0
2021-05-20 12:40:00,220.13,220.47,219.75,220.38,52742.0,197.2007,197.5053,196.8602,197.4246,52742.0
2021-05-20 12:50:00,220.38,220.83,220.38,220.63,49368.0,197.4246,197.8278,197.4246,197.6486,49368.0
2021-05-20 13:00:00,220.62,221.46,220.56,221.28,83873.0,197.6396,198.3921,197.5859,198.2309,83873.0
2021-05-20 13:10:00,221.31,221.76,221.05,221.08,107226.0,198.2578,198.6609,198.0248,198.0517,107226.0
2021-05-20 13:20:00,221.07,221.96,220.86,221.96,95328.0,198.0428,198.84,197.8546,198.84,95328.0
2021-05-20 13:30:00,221.99,222.3,221.75,222.21,121209.0,198.8669,199.1446,198.6519,199.064,121209.0
2021-05-20 13:40:00,222.21,222.39,221.97,222.2,60389.0,199.064,199.2253,198.849,199.055,60389.0
2021-05-20 13:50:00,222.17,222.22,221.3,221.7,59130.0,199.0282,199.073,198.2488,198.6071,59130.0
2021-05-20 14:00:00,221.68,222.2,221.62,222.14,50621.0,198.5892,199.055,198.5355,199.0013,50621.0
2021-05-20 14:10:00,222.18,222.8,222.16,222.54,79943.0,199.0371,199.5926,199.0192,199.3596,79943.0
2021-05-20 14:20:00,222.55,222.69,222.31,222.62,44337.0,199.3686,199.494,199.1536,199.4313,44337.0
2021-05-20 14:30:00,222.63,222.63,222.27,222.57,40216.0,199.4403,199.4403,199.1178,199.3865,40216.0
2021-05-20 14:40:00,222.58,222.64,222.36,222.49,35216.0,199.3955,199.4492,199.1984,199.3148,35216.0
2021-05-20 14:50:00,222.49,222.59,222.41,222.48,76963.0,199.3148,199.4044,199.2432,199.3059,76963.0
2021-05-20 15:00:00,222.48,222.5,221.9,222.08,80266.0,199.3059,199.3238,198.7863,198.9475,80266.0
2021-05-20 15:10:00,222.05,222.19,221.85,222.06,52405.0,198.9207,199.0461,198.7415,198.9296,52405.0
2021-05-20 15:20:00,222.05,222.43,221.96,222.42,79103.0,198.9207,199.2611,198.84,199.2521,79103.0
2021-05-20 15:30:00,222.4,222.44,221.77,222.17,125342.0,199.2342,199.2701,198.6698,199.0282,125342.0
2021-05-20 15:40:00,222.16,222.17,221.55,221.56,129117.0,199.0192,199.0282,198.4728,198.4817,129117.0
2021-05-20 15:50:00,221.62,222.55,221.58,222.29,646345.0,198.5355,199.3686,198.4996,199.1357,646345.0
2021-05-21 09:30:00,222.21,223.67,221.86,223.41,165830.0,199.064,200.3719,198.7505,200.139,165830.0
2021-05-21 09:40:00,223.47,223.88,223.0,223.31,61402.0,200.1928,200.5601,199.7717,200.0494,61402.0
2021-05-21 09:50:00,223.31,224.1,223.31,223.76,76105.0,200.0494,200.7571,200.0494,200.4526,76105.0
2021-05-21 10:00:00,223.73,223.85,222.91,223.85,61426.0,200.4257,200.5332,199.6911,200.5332,61426.0
2021-05-21 10:10:00,223.79,224.75,223.78,224.62,114070.0,200.4794,201.3394,200.4705,201.223,114070.0
2021-05-21 10:20:00,224.62,225.03,224.04,225.02,122502.0,201.223,201.5903,200.7034,201.5813,122502.0
2021-05-21 10:30:00,225.0,225.89,224.85,225.85,279072.0,201.5634,202.3607,201.429,202.3249,279072.0
2021-05-21 10:40:00,225.89,226.65,225.33,225.45,196249.0,202.3607,203.0415,201.859,201.9665,196249.0
2021-05-21 10:50:00,225.41,226.05,225.28,225.88,90380.0,201.9307,202.504,201.8142,202.3517,90380.0
2021-05-21 11:00:00,225.91,226.11,225.54,225.75,55085.0,202.3786,202.5578,202.0471,202.2353,55085.0
2021-05-21 11:10:00,225.72,226.02,225.66,225.95,51987.0,202.2084,202.4771,202.1546,202.4144,51987.0
2021-05-21 11:20:00,225.91,226.0,225.66,225.77,53551.0,202.3786,202.4592,202.1546,202.2532,53551.0
2021-05-21 11:30:00,225.71,226.04,225.32,225.39,73299.0,202.1994,202.4951,201.8501,201.9128,73299.0
2021-05-21 11:40:00,225.39,225.9,225.39,225.77,45427.0,201.9128,202.3696,201.9128,202.2532,45427.0
2021-05-21 11:50:00,225.74,225.92,225.27,225.62,66356.0,202.2263,202.3876,201.8053,202.1188,66356.0
2021-05-21 12:00:00,225.62,225.95,225.11,225.17,73767.0,202.1188,202.4144,201.6619,201.7157,73767.0
2021-05-21 12:10:00,225.22,225.5,224.65,224.88,89251.0,201.7605,202.0113,201.2499,201.4559,89251.0
2021-05-21 12:20:00,224.89,225.27,224.83,225.21,32111.0,201.4649,201.8053,201.4111,201.7515,32111.0
2021-05-21 12:30:00,225.19,225.49,225.13,225.45,33440.0,201.7336,202.0024,201.6799,201.9665,33440.0
2021-05-21 12:40:00,225.48,225.71,225.33,225.36,37187.0,201.9934,202.1994,201.859,201.8859,37187.0
2021-05-21 12:50:00,225.34,225.52,225.0,225.5,59240.0,201.868,202.0292,201.5634,202.0113,59240.0
2021-05-21 13:00:00,225.55,225.7,225.24,225.69,37891.0,202.0561,202.1905,201.7784,202.1815,37891.0
2021-05-21 13:10:00,225.72,225.81,225.45,225.75,35533.0,202.2084,202.289,201.9665,202.2353,35533.0
2021-05-21 13:20:00,225.8,226.26,225.71,226.19,77896.0,202.2801,202.6921,202.1994,202.6294,77896.0
2021-05-21 13:30:00,226.19,226.6,226.14,226.53,68797.0,202.6294,202.9967,202.5846,202.934,68797.0
2021-05-21 13:40:00,226.51,226.6,226.33,226.47,46511.0,202.9161,202.9967,202.7549,202.8803,46511.0
2021-05-21 13:50:00,226.47,226.65,226.28,226.42,60153.0,202.8803,203.0415,202.7101,202.8355,60153.0
2021-05-21 14:00:00,226.4,226.81,226.23,226.77,57257.0,202.8176,203.1849,202.6653,203.149,57257.0
2021-05-21 14:10:00,226.8,227.08,226.77,226.93,62870.0,203.1759,203.4267,203.149,203.2924,62870.0
2021-05-21 14:20:00,226.94,226.94,226.63,226.67,64651.0,203.3013,203.3013,203.0236,203.0594,64651.0
2021-05-21 14:30:00,226.68,226.8,226.34,226.47,78231.0,203.0684,203.1759,202.7638,202.8803,78231.0
2021-05-21 14:40:00,226.47,226.47,225.92,225.96,51270.0,202.8803,202.8803,202.3876,202.4234,51270.0
2021-05-21 14:50:00,225.95,226.09,225.83,225.84,34765.0,202.4144,202.5399,202.3069,202.3159,34765.0
2021-05-21 15:00:00,225.82,225.84,225.24,225.29,71261.0,202.298,202.3159,201.7784,201.8232,71261.0
2021-05-21 15:10:00,225.27,225.63,225.26,225.52,39708.0,201.8053,202.1278,201.7963,202.0292,39708.0
2021-05-21 15:20:00,225.51,225.75,225.5,225.59,44523.0,202.0203,202.2353,202.0113,202.0919,44523.0
2021-05-21 15:30:00,225.59,225.65,225.19,225.36,57223.0,202.0919,202.1457,201.7336,201.8859,57223.0
2021-05-21 15:40:00,225.36,225.48,225.04,225.48,84345.0,201.8859,201.9934,201.5992,201.9934,84345.0
2021-05-21 15:50:00,225.47,225.47,224.93,225.11,232334.0,201.9844,201.9844,201.5007,201.6619,232334.0
2021-05-24 09:30:00,226.34,228.13,226.3,227.88,192808.0,202.7638,204.3674,202.728,204.1434,192808.0
2021-05-24 09:40:00,227.87,228.5,227.06,227.24,92063.0,204.1344,204.6988,203.4088,203.5701,92063.0
2021-05-24 09:50:00,227.22,227.58,226.68,227.54,105002.0,203.5522,203.8747,203.0684,203.8388,105002.0
2021-05-24 10:00:00,227.54,227.78,227.04,227.56,52440.0,203.8388,204.0538,203.3909,203.8567,52440.0
2021-05-24 10:10:00,227.58,227.73,226.08,226.31,104153.0,203.8747,204.009,202.5309,202.7369,104153.0
2021-05-24 10:20:00,226.25,226.87,226.02,226.64,73169.0,202.6832,203.2386,202.4771,203.0326,73169.0
2021-05-24 10:30:00,226.57,227.19,226.57,226.7,66350.0,202.9699,203.5253,202.9699,203.0863,66350.0
2021-05-24 10:40:00,226.79,227.34,226.73,226.93,36474.0,203.1669,203.6597,203.1132,203.2924,36474.0
2021-05-24 10:50:00,226.92,227.44,226.92,227.33,42289.0,203.2834,203.7492,203.2834,203.6507,42289.0
2021-05-24 11:00:00,227.35,228.0,227.12,227.83,57220.0,203.6686,204.2509,203.4626,204.0986,57220.0
2021-05-24 11:10:00,227.78,228.02,227.6,227.86,36082.0,204.0538,204.2688,203.8926,204.1255,36082.0
2021-05-24 11:20:00,227.83,228.15,227.83,228.13,43071.0,204.0986,204.3853,204.0986,204.3674,43071.0
2021-05-24 11:30:00,228.12,228.39,227.93,227.98,49567.0,204.3584,204.6003,204.1882,204.233,49567.0
2021-05-24 11:40:00,228.02,228.11,227.73,227.75,29631.0,204.2688,204.3494,204.009,204.0269,29631.0
2021-05-24 11:50:00,227.76,228.01,227.71,227.77,35524.0,204.0359,204.2599,203.9911,204.0449,35524.0
2021-05-24 12:00:00,227.78,227.9,227.53,227.53,31461.0,204.0538,204.1613,203.8299,203.8299,31461.0
2021-05-24 12:10:00,227.57,227.63,227.22,227.28,41544.0,203.8657,203.9194,203.5522,203.6059,41544.0
2021-05-24 12:20:00,227.27,227.6,227.24,227.35,38879.0,203.5969,203.8926,203.5701,203.6686,38879.0
2021-05-24 12:30:00,227.4,227.76,227.34,227.7,20850.0,203.7134,204.0359,203.6597,203.9822,20850.0
2021-05-24 12:40:00,227.72,227.91,227.47,227.49,30852.0,204.0001,204.1703,203.7761,203.794,30852.0
2021-05-24 12:50:00,227.48,227.64,227.36,227.64,23724.0,203.7851,203.9284,203.6776,203.9284,23724.0
2021-05-24 13:00:00,227.66,227.96,227.58,227.86,26182.0,203.9463,204.2151,203.8747,204.1255,26182.0
2021-05-24 13:10:00,227.93,228.05,227.33,227.49,55176.0,204.1882,204.2957,203.6507,203.794,55176.0
2021-05-24 13:20:00,227.48,227.87,227.35,227.79,27549.0,203.7851,204.1344,203.6686,204.0628,27549.0
2021-05-24 13:30:00,227.81,227.86,227.62,227.62,27085.0,204.0807,204.1255,203.9105,203.9105,27085.0
2021-05-24 13:40:00,227.65,227.88,227.5,227.83,24668.0,203.9374,204.1434,203.803,204.0986,24668.0
2021-05-24 13:50:00,227.81,227.96,227.71,227.71,34916.0,204.0807,204.2151,203.9911,203.9911,34916.0
2021-05-24 14:00:00,227.7,227.91,227.56,227.8,33660.0,203.9822,204.1703,203.8567,204.0717,33660.0
2021-05-24 14:10:00,227.78,227.88,227.66,227.71,18732.0,204.0538,204.1434,203.9463,203.9911,18732.0
2021-05-24 14:20:00,227.74,227.74,227.6,227.6,22659.0,204.018,204.018,203.8926,203.8926,22659.0
2021-05-24 14:30:00,227.58,227.75,227.38,227.4,35308.0,203.8747,204.0269,203.6955,203.7134,35308.0
2021-05-24 14:40:00,227.42,227.55,227.09,227.12,37885.0,203.7313,203.8478,203.4357,203.4626,37885.0
2021-05-24 14:50:00,227.09,227.11,226.8,226.83,52150.0,203.4357,203.4536,203.1759,203.2028,52150.0
2021-05-24 15:00:00,226.83,226.91,226.52,226.68,49234.0,203.2028,203.2744,202.9251,203.0684,49234.0
2021-05-24 15:10:00,226.66,226.69,226.4,226.6,50333.0,203.0505,203.0774,202.8176,202.9967,50333.0
2021-05-24 15:20:00,226.6,226.66,226.09,226.28,59188.0,202.9967,203.0505,202.5399,202.7101,59188.0
2021-05-24 15:30:00,226.25,226.43,226.07,226.22,75330.0,202.6832,202.8444,202.5219,202.6563,75330.0
2021-05-24 15:40:00,226.21,226.3,225.68,226.1,179881.0,202.6474,202.728,202.1726,202.5488,179881.0
2021-05-24 15:50:00,226.09,226.12,225.33,225.47,274738.0,202.5399,202.5667,201.859,201.9844,274738.0
2021-05-25 09:30:00,225.55,227.27,224.03,224.2,229678.0,202.0561,203.5969,200.6944,200.8467,229678.0
2021-05-25 09:40:00,224.26,225.07,223.67,223.74,193743.0,200.9005,201.6261,200.3719,200.4346,193743.0
2021-05-25 09:50:00,223.74,225.63,223.26,225.19,97434.0,200.4346,202.1278,200.0046,201.7336,97434.0
2021-05-25 10:00:00,225.25,225.37,224.53,225.21,65298.0,201.7874,201.8949,201.1424,201.7515,65298.0
2021-05-25 10:10:00,225.29,225.31,224.63,224.86,42505.0,201.8232,201.8411,201.2319,201.438,42505.0
2021-05-25 10:20:00,224.87,225.18,224.77,224.97,36237.0,201.4469,201.7246,201.3574,201.5365,36237.0
2021-05-25 10:30:00,225.0,225.15,224.82,224.82,38684.0,201.5634,201.6978,201.4021,201.4021,38684.0
2021-05-25 10:40:00,224.87,224.97,224.4,224.53,52652.0,201.4469,201.5365,201.0259,201.1424,52652.0
2021-05-25 10:50:00,224.51,224.84,224.48,224.73,31006.0,201.1244,201.4201,201.0976,201.3215,31006.0
2021-05-25 11:00:00,224.68,224.68,224.03,224.45,86031.0,201.2767,201.2767,200.6944,201.0707,86031.0
2021-05-25 11:10:00,224.42,224.67,224.16,224.37,53419.0,201.0438,201.2678,200.8109,200.999,53419.0
2021-05-25 11:20:00,224.35,224.47,224.16,224.46,25078.0,200.9811,201.0886,200.8109,201.0796,25078.0
2021-05-25 11:30:00,224.46,224.95,224.45,224.89,35709.0,201.0796,201.5186,201.0707,201.4649,35709.0
2021-05-25 11:40:00,224.91,225.5,224.58,225.08,60279.0,201.4828,202.0113,201.1871,201.6351,60279.0
2021-05-25 11:50:00,225.11,225.12,224.42,224.91,39093.0,201.6619,201.6709,201.0438,201.4828,39093.0
2021-05-25 12:00:00,224.92,225.08,224.73,225.03,41736.0,201.4917,201.6351,201.3215,201.5903,41736.0
2021-05-25 12:10:00,225.08,225.57,225.08,225.31,48097.0,201.6351,202.074,201.6351,201.8411,48097.0
2021-05-25 12:20:00,225.39,225.54,225.24,225.44,30386.0,201.9128,202.0471,201.7784,201.9576,30386.0
2021-05-25 12:30:00,225.48,225.6,225.25,225.44,18286.0,201.9934,202.1009,201.7874,201.9576,18286.0
2021-05-25 12:40:00,225.48,225.55,225.24,225.39,37280.0,201.9934,202.0561,201.7784,201.9128,37280.0
2021-05-25 12:50:00,225.37,225.5,225.32,225.35,16341.0,201.8949,202.0113,201.8501,201.8769,16341.0
2021-05-25 13:00:00,225.36,225.44,225.19,225.4,26986.0,201.8859,201.9576,201.7336,201.9217,26986.0
2021-05-25 13:10:00,225.37,225.46,225.22,225.35,26335.0,201.8949,201.9755,201.7605,201.8769,26335.0
2021-05-25 13:20:00,225.38,225.47,225.2,225.27,22674.0,201.9038,201.9844,201.7426,201.8053,22674.0
2021-05-25 13:30:00,225.27,225.27,225.05,225.18,26896.0,201.8053,201.8053,201.6082,201.7246,26896.0
2021-05-25 13:40:00,225.16,225.39,224.92,225.32,39740.0,201.7067,201.9128,201.4917,201.8501,39740.0
2021-05-25 13:50:00,225.31,225.46,225.27,225.39,22321.0,201.8411,201.9755,201.8053,201.9128,22321.0
2021-05-25 14:00:00,225.42,225.74,225.29,225.67,63795.0,201.9396,202.2263,201.8232,202.1636,63795.0
2021-05-25 14:10:00,225.66,225.83,225.5,225.68,25601.0,202.1546,202.3069,202.0113,202.1726,25601.0
2021-05-25 14:20:00,225.67,225.72,225.47,225.65,25571.0,202.1636,202.2084,201.9844,202.1457,25571.0
2021-05-25 14:30:00,225.66,225.97,225.62,225.89,29529.0,202.1546,202.4324,202.1188,202.3607,29529.0
2021-05-25 14:40:00,225.88,226.0,225.62,225.67,27108.0,202.3517,202.4592,202.1188,202.1636,27108.0
2021-05-25 14:50:00,225.67,225.95,225.52,225.77,44810.0,202.1636,202.4144,202.0292,202.2532,44810.0
2021-05-25 15:00:00,225.73,225.78,225.56,225.56,27580.0,202.2174,202.2621,202.0651,202.0651,27580.0
2021-05-25 15:10:00,225.58,225.85,225.47,225.6,52301.0,202.083,202.3249,201.9844,202.1009,52301.0
2021-05-25 15:20:00,225.64,225.75,225.47,225.52,33344.0,202.1367,202.2353,201.9844,202.0292,33344.0
2021-05-25 15:30:00,225.55,225.64,225.37,225.54,51438.0,202.0561,202.1367,201.8949,202.0471,51438.0
2021-05-25 15:40:00,225.54,225.81,225.39,225.45,70505.0,202.0471,202.289,201.9128,201.9665,70505.0
2021-05-25 15:50:00,225.45,225.72,225.19,225.32,228418.0,201.9665,202.2084,201.7336,201.8501,228418.0
2021-05-26 09:30:00,226.17,227.05,226.02,226.98,210141.0,202.6115,203.3999,202.4771,203.3372,210141.0
2021-05-26 09:40:00,226.96,227.12,226.09,226.1,66042.0,203.3192,203.4626,202.5399,202.5488,66042.0
2021-05-26 09:50:00,226.1,227.46,225.99,226.79,57987.0,202.5488,203.7672,202.4503,203.1669,57987.0
2021-05-26 10:00:00,226.73,227.31,226.58,227.1,74885.0,203.1132,203.6328,202.9788,203.4447,74885.0
2021-05-26 10:10:00,227.02,227.77,226.92,227.7,100023.0,203.373,204.0449,203.2834,203.9822,100023.0
2021-05-26 10:20:00,227.7,227.95,227.06,227.06,53495.0,203.9822,204.2061,203.4088,203.4088,53495.0
2021-05-26 10:30:00,227.11,227.24,226.68,226.95,81287.0,203.4536,203.5701,203.0684,203.3103,81287.0
2021-05-26 10:40:00,226.91,227.17,226.41,226.79,46864.0,203.2744,203.5074,202.8265,203.1669,46864.0
2021-05-26 10:50:00,226.82,227.0,226.47,226.78,36686.0,203.1938,203.3551,202.8803,203.158,36686.0
2021-05-26 11:00:00,226.78,226.99,226.6,226.97,24011.0,203.158,203.3461,202.9967,203.3282,24011.0
2021-05-26 11:10:00,226.94,226.94,226.66,226.91,35636.0,203.3013,203.3013,203.0505,203.2744,35636.0
2021-05-26 11:20:00,226.86,226.99,226.67,226.69,26420.0,203.2297,203.3461,203.0594,203.0774,26420.0
2021-05-26 11:30:00,226.72,226.72,226.4,226.57,51369.0,203.1042,203.1042,202.8176,202.9699,51369.0
2021-05-26 11:40:00,226.6,226.89,226.51,226.79,26012.0,202.9967,203.2565,202.9161,203.1669,26012.0
2021-05-26 11:50:00,226.82,227.05,226.82,226.91,18008.0,203.1938,203.3999,203.1938,203.2744,18008.0
2021-05-26 12:00:00,226.91,227.15,226.85,227.09,30015.0,203.2744,203.4894,203.2207,203.4357,30015.0
2021-05-26 12:10:00,227.09,227.26,227.09,227.18,26723.0,203.4357,203.588,203.4357,203.5163,26723.0
2021-05-26 12:20:00,227.23,227.4,227.23,227.38,41881.0,203.5611,203.7134,203.5611,203.6955,41881.0
2021-05-26 12:30:00,227.35,227.5,227.2,227.36,30226.0,203.6686,203.803,203.5342,203.6776,30226.0
2021-05-26 12:40:00,227.36,227.42,227.0,227.04,23546.0,203.6776,203.7313,203.3551,203.3909,23546.0
2021-05-26 12:50:00,227.04,227.4,227.02,227.21,25886.0,203.3909,203.7134,203.373,203.5432,25886.0
2021-05-26 13:00:00,227.2,227.29,226.98,227.08,44628.0,203.5342,203.6149,203.3372,203.4267,44628.0
2021-05-26 13:10:00,227.06,227.11,226.84,227.0,16610.0,203.4088,203.4536,203.2117,203.3551,16610.0
2021-05-26 13:20:00,226.96,227.14,226.78,227.09,23018.0,203.3192,203.4805,203.158,203.4357,23018.0
2021-05-26 13:30:00,227.01,227.19,226.97,227.19,18179.0,203.364,203.5253,203.3282,203.5253,18179.0
2021-05-26 13:40:00,227.17,227.21,226.91,227.0,14176.0,203.5074,203.5432,203.2744,203.3551,14176.0
2021-05-26 13:50:00,226.96,227.0,226.86,226.91,18633.0,203.3192,203.3551,203.2297,203.2744,18633.0
2021-05-26 14:00:00,226.89,227.2,226.88,227.08,24650.0,203.2565,203.5342,203.2476,203.4267,24650.0
2021-05-26 14:10:00,227.06,227.31,227.04,227.24,35350.0,203.4088,203.6328,203.3909,203.5701,35350.0
2021-05-26 14:20:00,227.28,227.36,227.11,227.28,26649.0,203.6059,203.6776,203.4536,203.6059,26649.0
2021-05-26 14:30:00,227.27,227.38,227.15,227.22,24959.0,203.5969,203.6955,203.4894,203.5522,24959.0
2021-05-26 14:40:00,227.23,227.41,227.13,227.13,37107.0,203.5611,203.7224,203.4715,203.4715,37107.0
2021-05-26 14:50:00,227.15,227.2,226.77,226.98,55792.0,203.4894,203.5342,203.149,203.3372,55792.0
2021-05-26 15:00:00,226.97,227.04,226.9,226.94,22853.0,203.3282,203.3909,203.2655,203.3013,22853.0
2021-05-26 15:10:00,226.94,227.04,226.86,227.01,26307.0,203.3013,203.3909,203.2297,203.364,26307.0
2021-05-26 15:20:00,227.0,227.14,226.86,227.04,47814.0,203.3551,203.4805,203.2297,203.3909,47814.0
2021-05-26 15:30:00,226.99,227.17,226.91,227.15,40535.0,203.3461,203.5074,203.2744,203.4894,40535.0
2021-05-26 15:40:00,227.13,227.41,227.01,227.23,107223.0,203.4715,203.7224,203.364,203.5611,107223.0
2021-05-26 15:50:00,227.24,227.32,226.86,227.13,169147.0,203.5701,203.6417,203.2297,203.4715,169147.0
2021-05-27 09:30:00,227.93,228.84,227.41,227.72,156822.0,204.1882,205.0034,203.7224,204.0001,156822.0
2021-05-27 09:40:00,227.78,228.01,227.11,227.66,50268.0,204.0538,204.2599,203.4536,203.9463,50268.0
2021-05-27 09:50:00,227.76,227.93,226.74,227.31,64134.0,204.0359,204.1882,203.1222,203.6328,64134.0
2021-05-27 10:00:00,227.24,227.48,226.75,227.23,61136.0,203.5701,203.7851,203.1311,203.5611,61136.0
2021-05-27 10:10:00,227.26,227.86,227.11,227.67,41319.0,203.588,204.1255,203.4536,203.9553,41319.0
2021-05-27 10:20:00,227.56,227.56,227.25,227.38,35661.0,203.8567,203.8567,203.579,203.6955,35661.0
2021-05-27 10:30:00,227.28,227.55,227.01,227.01,32449.0,203.6059,203.8478,203.364,203.364,32449.0
2021-05-27 10:40:00,227.0,227.44,226.81,227.44,28424.0,203.3551,203.7492,203.1849,203.7492,28424.0
2021-05-27 10:50:00,227.4,227.44,226.9,227.16,27515.0,203.7134,203.7492,203.2655,203.4984,27515.0
2021-05-27 11:00:00,227.11,227.17,226.05,226.44,107197.0,203.4536,203.5074,202.504,202.8534,107197.0
2021-05-27 11:10:00,226.4,226.8,226.28,226.77,95464.0,202.8176,203.1759,202.7101,203.149,95464.0
2021-05-27 11:20:00,226.84,226.84,226.21,226.46,35690.0,203.2117,203.2117,202.6474,202.8713,35690.0
2021-05-27 11:30:00,226.42,226.68,226.24,226.57,38153.0,202.8355,203.0684,202.6742,202.9699,38153.0
2021-05-27 11:40:00,226.56,226.63,226.27,226.31,32791.0,202.9609,203.0236,202.7011,202.7369,32791.0
2021-05-27 11:50:00,226.35,226.87,226.27,226.84,31336.0,202.7728,203.2386,202.7011,203.2117,31336.0
2021-05-27 12:00:00,226.81,227.51,226.81,227.25,31760.0,203.1849,203.8119,203.1849,203.579,31760.0
2021-05-27 12:10:00,227.29,227.58,227.27,227.54,36211.0,203.6149,203.8747,203.5969,203.8388,36211.0
2021-05-27 12:20:00,227.5,227.8,227.48,227.76,30517.0,203.803,204.0717,203.7851,204.0359,30517.0
2021-05-27 12:30:00,227.78,228.03,227.69,227.94,24347.0,204.0538,204.2778,203.9732,204.1972,24347.0
2021-05-27 12:40:00,227.96,227.96,227.58,227.63,20895.0,204.2151,204.2151,203.8747,203.9194,20895.0
2021-05-27 12:50:00,227.66,227.77,227.52,227.52,20868.0,203.9463,204.0449,203.8209,203.8209,20868.0
2021-05-27 13:00:00,227.53,228.01,227.41,228.01,69449.0,203.8299,204.2599,203.7224,204.2599,69449.0
2021-05-27 13:10:00,228.01,228.05,227.7,227.77,35749.0,204.2599,204.2957,203.9822,204.0449,35749.0
2021-05-27 13:20:00,227.77,227.89,227.69,227.69,21202.0,204.0449,204.1524,203.9732,203.9732,21202.0
2021-05-27 13:30:00,227.71,227.75,227.4,227.48,24428.0,203.9911,204.0269,203.7134,203.7851,24428.0
2021-05-27 13:40:00,227.56,227.72,227.54,227.6,21405.0,203.8567,204.0001,203.8388,203.8926,21405.0
2021-05-27 13:50:00,227.5,227.61,227.42,227.61,19145.0,203.803,203.9015,203.7313,203.9015,19145.0
2021-05-27 14:00:00,227.6,227.88,227.57,227.64,42929.0,203.8926,204.1434,203.8657,203.9284,42929.0
2021-05-27 14:10:00,227.67,227.77,227.58,227.74,19349.0,203.9553,204.0449,203.8747,204.018,19349.0
2021-05-27 14:20:00,227.72,227.75,227.29,227.64,33144.0,204.0001,204.0269,203.6149,203.9284,33144.0
2021-05-27 14:30:00,227.63,227.65,227.33,227.42,31186.0,203.9194,203.9374,203.6507,203.7313,31186.0
2021-05-27 14:40:00,227.43,227.45,227.17,227.38,32226.0,203.7403,203.7582,203.5074,203.6955,32226.0
2021-05-27 14:50:00,227.42,227.48,227.3,227.35,32348.0,203.7313,203.7851,203.6238,203.6686,32348.0
2021-05-27 15:00:00,227.29,227.3,227.06,227.17,40195.0,203.6149,203.6238,203.4088,203.5074,40195.0
2021-05-27 15:10:00,227.15,227.39,227.03,227.36,35561.0,203.4894,203.7044,203.3819,203.6776,35561.0
2021-05-27 15:20:00,227.35,227.58,227.21,227.43,50342.0,203.6686,203.8747,203.5432,203.7403,50342.0
2021-05-27 15:30:00,227.44,227.56,227.17,227.17,69795.0,203.7492,203.8567,203.5074,203.5074,69795.0
2021-05-27 15:40:00,227.14,227.37,226.97,227.11,102633.0,203.4805,203.6865,203.3282,203.4536,102633.0
2021-05-27 15:50:00,227.11,227.5,226.81,226.9,315579.0,203.4536,203.803,203.1849,203.2655,315579.0
2021-05-28 09:30:00,228.0,228.06,226.72,226.88,91688.0,204.2509,204.3047,203.1042,203.2476,91688.0
2021-05-28 09:40:00,226.94,227.05,226.26,226.87,47710.0,203.3013,203.3999,202.6921,203.2386,47710.0
2021-05-28 09:50:00,226.86,227.34,226.38,227.11,52789.0,203.2297,203.6597,202.7996,203.4536,52789.0
2021-05-28 10:00:00,227.07,227.22,226.81,226.88,31643.0,203.4178,203.5522,203.1849,203.2476,31643.0
2021-05-28 10:10:00,226.82,226.83,226.18,226.58,78407.0,203.1938,203.2028,202.6205,202.9788,78407.0
2021-05-28 10:20:00,226.63,226.98,226.38,226.85,37248.0,203.0236,203.3372,202.7996,203.2207,37248.0
2021-05-28 10:30:00,226.88,227.19,226.65,227.05,29750.0,203.2476,203.5253,203.0415,203.3999,29750.0
2021-05-28 10:40:00,227.05,227.29,227.02,227.21,29664.0,203.3999,203.6149,203.373,203.5432,29664.0
2021-05-28 10:50:00,227.19,227.67,227.18,227.37,58185.0,203.5253,203.9553,203.5163,203.6865,58185.0
2021-05-28 11:00:00,227.41,227.85,227.29,227.72,56918.0,203.7224,204.1165,203.6149,204.0001,56918.0
2021-05-28 11:10:00,227.8,227.8,227.37,227.51,21388.0,204.0717,204.0717,203.6865,203.8119,21388.0
2021-05-28 11:20:00,227.46,227.54,227.33,227.38,32550.0,203.7672,203.8388,203.6507,203.6955,32550.0
2021-05-28 11:30:00,227.42,227.81,227.42,227.71,26121.0,203.7313,204.0807,203.7313,203.9911,26121.0
2021-05-28 11:40:00,227.7,227.81,227.64,227.78,47094.0,203.9822,204.0807,203.9284,204.0538,47094.0
2021-05-28 11:50:00,227.78,228.15,227.77,227.96,42260.0,204.0538,204.3853,204.0449,204.2151,42260.0
2021-05-28 12:00:00,227.96,228.13,227.9,227.92,29941.0,204.2151,204.3674,204.1613,204.1792,29941.0
2021-05-28 12:10:00,227.91,228.11,227.88,227.98,16889.0,204.1703,204.3494,204.1434,204.233,16889.0
2021-05-28 12:20:00,227.97,228.29,227.94,228.26,64488.0,204.224,204.5107,204.1972,204.4838,64488.0
2021-05-28 12:30:00,228.24,228.35,228.04,228.08,29874.0,204.4659,204.5644,204.2867,204.3226,29874.0
2021-05-28 12:40:00,228.07,228.07,227.67,227.83,21592.0,204.3136,204.3136,203.9553,204.0986,21592.0
2021-05-28 12:50:00,227.83,227.85,227.61,227.81,43399.0,204.0986,204.1165,203.9015,204.0807,43399.0
2021-05-28 13:00:00,227.83,227.86,227.57,227.59,28463.0,204.0986,204.1255,203.8657,203.8836,28463.0
2021-05-28 13:10:00,227.61,227.73,227.61,227.66,13318.0,203.9015,204.009,203.9015,203.9463,13318.0
2021-05-28 13:20:00,227.7,228.0,227.7,227.96,18465.0,203.9822,204.2509,203.9822,204.2151,18465.0
2021-05-28 13:30:00,227.97,227.98,227.84,227.89,16073.0,204.224,204.233,204.1076,204.1524,16073.0
2021-05-28 13:40:00,227.87,227.91,227.5,227.61,47800.0,204.1344,204.1703,203.803,203.9015,47800.0
2021-05-28 13:50:00,227.58,227.66,227.21,227.52,62879.0,203.8747,203.9463,203.5432,203.8209,62879.0
2021-05-28 14:00:00,227.52,227.55,227.38,227.48,14501.0,203.8209,203.8478,203.6955,203.7851,14501.0
2021-05-28 14:10:00,227.47,227.54,227.38,227.52,18701.0,203.7761,203.8388,203.6955,203.8209,18701.0
2021-05-28 14:20:00,227.5,227.53,227.4,227.44,15181.0,203.803,203.8299,203.7134,203.7492,15181.0
2021-05-28 14:30:00,227.4,227.52,227.37,227.47,27775.0,203.7134,203.8209,203.6865,203.7761,27775.0
2021-05-28 14:40:00,227.46,227.46,227.1,227.11,28713.0,203.7672,203.7672,203.4447,203.4536,28713.0
2021-05-28 14:50:00,227.1,227.37,227.05,227.18,19682.0,203.4447,203.6865,203.3999,203.5163,19682.0
2021-05-28 15:00:00,227.16,227.27,226.83,227.17,96776.0,203.4984,203.5969,203.2028,203.5074,96776.0
2021-05-28 15:10:00,227.17,227.27,227.05,227.05,31762.0,203.5074,203.5969,203.3999,203.3999,31762.0
2021-05-28 15:20:00,227.07,227.16,226.98,227.16,30799.0,203.4178,203.4984,203.3372,203.4984,30799.0
2021-05-28 15:30:00,227.15,227.46,227.09,227.35,57542.0,203.4894,203.7672,203.4357,203.6686,57542.0
2021-05-28 15:40:00,227.31,227.5,227.13,227.31,52230.0,203.6328,203.803,203.4715,203.6328,52230.0
2021-05-28 15:50:00,227.36,227.55,226.87,227.07,186944.0,203.6776,203.8478,203.2386,203.4178,186944.0
2021-06-01 09:30:00,227.56,227.56,226.86,226.9,80762.0,203.8567,203.8567,203.2297,203.2655,80762.0
2021-06-01 09:40:00,226.98,227.03,226.05,226.93,74772.0,203.3372,203.3819,202.504,203.2924,74772.0
2021-06-01 09:50:00,226.96,228.13,226.94,227.78,81340.0,203.3192,204.3674,203.3013,204.0538,81340.0
2021-06-01 10:00:00,227.79,227.84,226.87,226.99,43186.0,204.0628,204.1076,203.2386,203.3461,43186.0
2021-06-01 10:10:00,226.96,227.43,226.86,227.4,51931.0,203.3192,203.7403,203.2297,203.7134,51931.0
2021-06-01 10:20:00,227.41,227.61,227.1,227.52,35881.0,203.7224,203.9015,203.4447,203.8209,35881.0
2021-06-01 10:30:00,227.59,228.17,227.52,227.74,113659.0,203.8836,204.4032,203.8209,204.018,113659.0
2021-06-01 10:40:00,227.77,228.32,227.77,228.15,163446.0,204.0449,204.5376,204.0449,204.3853,163446.0
2021-06-01 10:50:00,228.16,228.41,227.75,228.2,98864.0,204.3942,204.6182,204.0269,204.4301,98864.0
2021-06-01 11:00:00,228.17,228.17,227.63,227.89,34049.0,204.4032,204.4032,203.9194,204.1524,34049.0
2021-06-01 11:10:00,227.92,228.14,227.87,227.94,26764.0,204.1792,204.3763,204.1344,204.1972,26764.0
2021-06-01 11:20:00,227.97,228.31,227.87,228.09,72389.0,204.224,204.5286,204.1344,204.3315,72389.0
2021-06-01 11:30:00,228.07,228.33,227.83,228.31,94519.0,204.3136,204.5465,204.0986,204.5286,94519.0
2021-06-01 11:40:00,228.3,228.43,227.92,228.16,90712.0,204.5197,204.6361,204.1792,204.3942,90712.0
2021-06-01 11:50:00,228.21,228.65,228.18,228.64,85605.0,204.439,204.8332,204.4122,204.8242,85605.0
2021-06-01 12:00:00,228.64,228.79,228.45,228.5,45683.0,204.8242,204.9586,204.654,204.6988,45683.0
2021-06-01 12:10:00,228.55,228.62,228.44,228.55,17220.0,204.7436,204.8063,204.6451,204.7436,17220.0
2021-06-01 12:20:00,228.53,228.68,228.31,228.31,21478.0,204.7257,204.8601,204.5286,204.5286,21478.0
2021-06-01 12:30:00,228.31,228.44,228.21,228.32,40242.0,204.5286,204.6451,204.439,204.5376,40242.0
2021-06-01 12:40:00,228.32,228.44,228.25,228.3,14410.0,204.5376,204.6451,204.4749,204.5197,14410.0
2021-06-01 12:50:00,228.35,228.38,228.03,228.15,18652.0,204.5644,204.5913,204.2778,204.3853,18652.0
2021-06-01 13:00:00,228.14,228.18,227.76,227.94,63694.0,204.3763,204.4122,204.0359,204.1972,63694.0
2021-06-01 13:10:00,227.96,227.99,227.76,227.87,39048.0,204.2151,204.2419,204.0359,204.1344,39048.0
2021-06-01 13:20:00,227.87,227.9,227.4,227.6,80216.0,204.1344,204.1613,203.7134,203.8926,80216.0
2021-06-01 13:30:00,227.56,227.74,227.54,227.62,23550.0,203.8567,204.018,203.8388,203.9105,23550.0
2021-06-01 13:40:00,227.6,227.65,227.48,227.64,22416.0,203.8926,203.9374,203.7851,203.9284,22416.0
2021-06-01 13:50:00,227.61,227.72,227.56,227.65,18847.0,203.9015,204.0001,203.8567,203.9374,18847.0
2021-06-01 14:00:00,227.63,227.74,227.2,227.28,53269.0,203.9194,204.018,203.5342,203.6059,53269.0
2021-06-01 14:10:00,227.27,227.5,227.13,227.48,56302.0,203.5969,203.803,203.4715,203.7851,56302.0
2021-06-01 14:20:00,227.45,227.72,227.39,227.65,20117.0,203.7582,204.0001,203.7044,203.9374,20117.0
2021-06-01 14:30:00,227.63,227.63,227.37,227.37,19453.0,203.9194,203.9194,203.6865,203.6865,19453.0
2021-06-01 14:40:00,227.37,227.56,227.35,227.55,17065.0,203.6865,203.8567,203.6686,203.8478,17065.0
2021-06-01 14:50:00,227.56,227.57,227.4,227.47,16307.0,203.8567,203.8657,203.7134,203.7761,16307.0
2021-06-01 15:00:00,227.51,227.73,227.47,227.71,65696.0,203.8119,204.009,203.7761,203.9911,65696.0
2021-06-01 15:10:00,227.69,227.7,227.39,227.47,23649.0,203.9732,203.9822,203.7044,203.7761,23649.0
2021-06-01 15:20:00,227.46,227.61,227.38,227.44,32140.0,203.7672,203.9015,203.6955,203.7492,32140.0
2021-06-01 15:30:00,227.44,227.46,226.89,227.12,126682.0,203.7492,203.7672,203.2565,203.4626,126682.0
2021-06-01 15:40:00,227.17,227.24,227.02,227.2,58863.0,203.5074,203.5701,203.373,203.5342,58863.0
2021-06-01 15:50:00,227.07,227.41,226.85,227.27,260563.0,203.4178,203.7224,203.2207,203.5969,260563.0
2021-06-02 09:30:00,226.41,227.16,226.15,226.32,216777.0,202.8265,203.4984,202.5936,202.7459,216777.0
2021-06-02 09:40:00,226.23,227.34,226.22,227.1,103031.0,202.6653,203.6597,202.6563,203.4447,103031.0
2021-06-02 09:50:00,227.1,228.31,226.91,227.99,118549.0,203.4447,204.5286,203.2744,204.2419,118549.0
2021-06-02 10:00:00,228.05,228.46,227.55,227.72,52367.0,204.2957,204.663,203.8478,204.0001,52367.0
2021-06-02 10:10:00,227.82,228.39,227.81,228.24,88755.0,204.0897,204.6003,204.0807,204.4659,88755.0
2021-06-02 10:20:00,228.14,228.28,227.82,228.09,57418.0,204.3763,204.5017,204.0897,204.3315,57418.0
2021-06-02 10:30:00,228.05,228.32,227.8,227.98,66718.0,204.2957,204.5376,204.0717,204.233,66718.0
2021-06-02 10:40:00,227.93,228.25,227.85,228.12,29837.0,204.1882,204.4749,204.1165,204.3584,29837.0
2021-06-02 10:50:00,228.15,228.65,228.07,228.57,129817.0,204.3853,204.8332,204.3136,204.7615,129817.0
2021-06-02 11:00:00,228.53,228.72,228.32,228.69,84554.0,204.7257,204.8959,204.5376,204.869,84554.0
2021-06-02 11:10:00,228.68,228.68,228.32,228.46,24798.0,204.8601,204.8601,204.5376,204.663,24798.0
2021-06-02 11:20:00,228.46,228.84,228.45,228.71,75339.0,204.663,205.0034,204.654,204.887,75339.0
2021-06-02 11:30:00,228.71,228.72,228.36,228.42,21630.0,204.887,204.8959,204.5734,204.6272,21630.0
2021-06-02 11:40:00,228.42,228.89,228.41,228.83,66862.0,204.6272,205.0482,204.6182,204.9945,66862.0
2021-06-02 11:50:00,228.83,228.85,228.6,228.8,24531.0,204.9945,205.0124,204.7884,204.9676,24531.0
2021-06-02 12:00:00,228.74,229.01,228.72,228.9,102985.0,204.9138,205.1557,204.8959,205.0572,102985.0
2021-06-02 12:10:00,228.87,228.93,228.62,228.8,27034.0,205.0303,205.084,204.8063,204.9676,27034.0
2021-06-02 12:20:00,228.81,228.94,228.75,228.88,24523.0,204.9765,205.093,204.9228,205.0392,24523.0
2021-06-02 12:30:00,228.87,229.09,228.45,228.81,73332.0,205.0303,205.2274,204.654,204.9765,73332.0
2021-06-02 12:40:00,228.84,228.91,228.53,228.65,50237.0,205.0034,205.0661,204.7257,204.8332,50237.0
2021-06-02 12:50:00,228.63,228.9,228.63,228.68,35036.0,204.8153,205.0572,204.8153,204.8601,35036.0
2021-06-02 13:00:00,228.7,228.82,228.64,228.78,29738.0,204.878,204.9855,204.8242,204.9497,29738.0
2021-06-02 13:10:00,228.79,229.14,228.72,228.76,141716.0,204.9586,205.2722,204.8959,204.9317,141716.0
2021-06-02 13:20:00,228.78,228.89,228.57,228.78,30689.0,204.9497,205.0482,204.7615,204.9497,30689.0
2021-06-02 13:30:00,228.76,228.79,228.47,228.5,27145.0,204.9317,204.9586,204.6719,204.6988,27145.0
2021-06-02 13:40:00,228.47,228.47,227.96,228.29,59005.0,204.6719,204.6719,204.2151,204.5107,59005.0
2021-06-02 13:50:00,228.33,228.65,228.26,228.39,23518.0,204.5465,204.8332,204.4838,204.6003,23518.0
2021-06-02 14:00:00,228.47,228.71,228.3,228.37,30312.0,204.6719,204.887,204.5197,204.5824,30312.0
2021-06-02 14:10:00,228.37,228.57,228.25,228.39,29715.0,204.5824,204.7615,204.4749,204.6003,29715.0
2021-06-02 14:20:00,228.4,228.52,228.28,228.35,32133.0,204.6092,204.7167,204.5017,204.5644,32133.0
2021-06-02 14:30:00,228.35,228.4,228.12,228.23,30745.0,204.5644,204.6092,204.3584,204.4569,30745.0
2021-06-02 14:40:00,228.24,228.33,228.18,228.23,23315.0,204.4659,204.5465,204.4122,204.4569,23315.0
2021-06-02 14:50:00,228.23,228.25,228.04,228.24,23741.0,204.4569,204.4749,204.2867,204.4659,23741.0
2021-06-02 15:00:00,228.22,228.32,228.07,228.22,22022.0,204.448,204.5376,204.3136,204.448,22022.0
2021-06-02 15:10:00,228.24,228.41,228.23,228.32,32984.0,204.4659,204.6182,204.4569,204.5376,32984.0
2021-06-02 15:20:00,228.33,228.49,228.27,228.27,35400.0,204.5465,204.6899,204.4928,204.4928,35400.0
2021-06-02 15:30:00,228.27,228.47,228.2,228.39,41803.0,204.4928,204.6719,204.4301,204.6003,41803.0
2021-06-02 15:40:00,228.36,228.44,228.19,228.19,59271.0,204.5734,204.6451,204.4211,204.4211,59271.0
2021-06-02 15:50:00,228.21,228.55,228.21,228.38,172902.0,204.439,204.7436,204.439,204.5913,172902.0
2021-06-03 09:30:00,228.34,228.38,227.01,227.87,225496.0,204.5555,204.5913,203.364,204.1344,225496.0
2021-06-03 09:40:00,227.91,228.47,227.77,228.47,30186.0,204.1703,204.6719,204.0449,204.6719,30186.0
2021-06-03 09:50:00,228.4,229.5,228.39,229.01,99011.0,204.6092,205.5947,204.6003,205.1557,99011.0
2021-06-03 10:00:00,228.93,229.1,228.6,228.83,59229.0,205.084,205.2363,204.7884,204.9945,59229.0
2021-06-03 10:10:00,228.86,229.26,228.68,229.19,39390.0,205.0213,205.3797,204.8601,205.317,39390.0
2021-06-03 10:20:00,229.2,229.6,229.09,229.43,108954.0,205.3259,205.6842,205.2274,205.532,108954.0
2021-06-03 10:30:00,229.45,229.7,228.97,229.07,80471.0,205.5499,205.7738,205.1199,205.2095,80471.0
2021-06-03 10:40:00,229.09,229.64,229.04,229.5,46315.0,205.2274,205.7201,205.1826,205.5947,46315.0
2021-06-03 10:50:00,229.53,229.77,229.45,229.71,63928.0,205.6215,205.8365,205.5499,205.7828,63928.0
2021-06-03 11:00:00,229.7,230.16,229.7,230.04,92015.0,205.7738,206.1859,205.7738,206.0784,92015.0
2021-06-03 11:10:00,230.03,230.07,229.65,229.74,39419.0,206.0695,206.1053,205.729,205.8097,39419.0
2021-06-03 11:20:00,229.78,230.23,229.78,229.98,34816.0,205.8455,206.2486,205.8455,206.0247,34816.0
2021-06-03 11:30:00,230.01,230.12,229.53,229.63,55656.0,206.0515,206.1501,205.6215,205.7111,55656.0
2021-06-03 11:40:00,229.61,229.84,229.43,229.55,24311.0,205.6932,205.8992,205.532,205.6395,24311.0
2021-06-03 11:50:00,229.52,229.52,229.25,229.35,54814.0,205.6126,205.6126,205.3707,205.4603,54814.0
2021-06-03 12:00:00,229.39,229.58,229.27,229.38,28167.0,205.4961,205.6663,205.3886,205.4872,28167.0
2021-06-03 12:10:00,229.34,229.46,229.25,229.27,17993.0,205.4513,205.5588,205.3707,205.3886,17993.0
2021-06-03 12:20:00,229.2,229.32,229.04,229.23,38462.0,205.3259,205.4334,205.1826,205.3528,38462.0
2021-06-03 12:30:00,229.24,229.45,229.22,229.42,21656.0,205.3617,205.5499,205.3438,205.523,21656.0
2021-06-03 12:40:00,229.45,229.58,229.35,229.52,13701.0,205.5499,205.6663,205.4603,205.6126,13701.0
2021-06-03 12:50:00,229.48,229.48,229.16,229.24,18551.0,205.5767,205.5767,205.2901,205.3617,18551.0
2021-06-03 13:00:00,229.27,229.34,228.91,229.09,32412.0,205.3886,205.4513,205.0661,205.2274,32412.0
2021-06-03 13:10:00,229.15,229.23,228.8,229.02,40144.0,205.2811,205.3528,204.9676,205.1647,40144.0
2021-06-03 13:20:00,229.03,229.28,228.94,229.19,27513.0,205.1736,205.3976,205.093,205.317,27513.0
2021-06-03 13:30:00,229.19,229.69,229.14,229.61,57488.0,205.317,205.7649,205.2722,205.6932,57488.0
2021-06-03 13:40:00,229.56,229.65,229.45,229.58,31574.0,205.6484,205.729,205.5499,205.6663,31574.0
2021-06-03 13:50:00,229.55,229.89,229.4,229.59,42405.0,205.6395,205.944,205.5051,205.6753,42405.0
2021-06-03 14:00:00,229.66,229.7,229.41,229.48,20551.0,205.738,205.7738,205.514,205.5767,20551.0
2021-06-03 14:10:00,229.45,229.48,229.26,229.42,25500.0,205.5499,205.5767,205.3797,205.523,25500.0
2021-06-03 14:20:00,229.5,229.72,229.45,229.67,53748.0,205.5947,205.7917,205.5499,205.747,53748.0
2021-06-03 14:30:00,229.64,229.85,229.24,229.28,52757.0,205.7201,205.9082,205.3617,205.3976,52757.0
2021-06-03 14:40:00,229.27,229.41,229.19,229.38,28522.0,205.3886,205.514,205.317,205.4872,28522.0
2021-06-03 14:50:00,229.33,229.48,229.25,229.29,25747.0,205.4424,205.5767,205.3707,205.4065,25747.0
2021-06-03 15:00:00,229.24,229.43,229.2,229.41,34336.0,205.3617,205.532,205.3259,205.514,34336.0
2021-06-03 15:10:00,229.43,229.52,229.33,229.41,28250.0,205.532,205.6126,205.4424,205.514,28250.0
2021-06-03 15:20:00,229.36,229.75,229.36,229.54,79552.0,205.4692,205.8186,205.4692,205.6305,79552.0
2021-06-03 15:30:00,229.55,229.55,229.28,229.52,39725.0,205.6395,205.6395,205.3976,205.6126,39725.0
2021-06-03 15:40:00,229.54,229.58,229.28,229.34,56405.0,205.6305,205.6663,205.3976,205.4513,56405.0
2021-06-03 15:50:00,229.32,229.49,229.04,229.17,145877.0,205.4334,205.5857,205.1826,205.299,145877.0
2021-06-04 09:30:00,230.2,230.36,229.52,229.98,83265.0,206.2217,206.3651,205.6126,206.0247,83265.0
2021-06-04 09:40:00,229.91,230.11,229.36,229.36,33346.0,205.962,206.1411,205.4692,205.4692,33346.0
2021-06-04 09:50:00,229.33,229.41,228.71,229.36,60611.0,205.4424,205.514,204.887,205.4692,60611.0
2021-06-04 10:00:00,229.52,229.84,229.35,229.59,35979.0,205.6126,205.8992,205.4603,205.6753,35979.0
2021-06-04 10:10:00,229.6,230.53,229.59,229.65,71735.0,205.6842,206.5174,205.6753,205.729,71735.0
2021-06-04 10:20:00,229.68,229.9,229.56,229.58,21856.0,205.7559,205.953,205.6484,205.6663,21856.0
2021-06-04 10:30:00,229.62,230.08,229.6,229.86,20127.0,205.7022,206.1142,205.6842,205.9172,20127.0
2021-06-04 10:40:00,229.86,230.11,229.66,230.06,24240.0,205.9172,206.1411,205.738,206.0963,24240.0
2021-06-04 10:50:00,230.13,230.42,230.08,230.32,37987.0,206.159,206.4188,206.1142,206.3292,37987.0
2021-06-04 11:00:00,230.34,230.54,230.21,230.22,42046.0,206.3472,206.5263,206.2307,206.2397,42046.0
2021-06-04 11:10:00,230.21,230.38,230.14,230.27,20345.0,206.2307,206.383,206.168,206.2845,20345.0
2021-06-04 11:20:00,230.35,230.65,230.24,230.65,34653.0,206.3561,206.6249,206.2576,206.6249,34653.0
2021-06-04 11:30:00,230.59,231.0,230.55,230.84,143172.0,206.5711,206.9384,206.5353,206.7951,143172.0
2021-06-04 11:40:00,230.84,231.11,230.82,230.86,63010.0,206.7951,207.037,206.7772,206.813,63010.0
2021-06-04 11:50:00,230.86,230.99,230.43,230.72,46920.0,206.813,206.9295,206.4278,206.6876,46920.0
2021-06-04 12:00:00,230.68,230.84,230.66,230.68,10850.0,206.6517,206.7951,206.6338,206.6517,10850.0
2021-06-04 12:10:00,230.68,230.81,230.53,230.67,19471.0,206.6517,206.7682,206.5174,206.6428,19471.0
2021-06-04 12:20:00,230.67,230.76,230.5,230.63,44684.0,206.6428,206.7234,206.4905,206.607,44684.0
2021-06-04 12:30:00,230.62,230.75,230.46,230.67,21895.0,206.598,206.7145,206.4547,206.6428,21895.0
2021-06-04 12:40:00,230.67,231.02,230.66,231.0,70516.0,206.6428,206.9563,206.6338,206.9384,70516.0
2021-06-04 12:50:00,231.0,231.13,230.65,231.02,123400.0,206.9384,207.0549,206.6249,206.9563,123400.0
2021-06-04 13:00:00,231.07,231.59,231.04,231.53,117029.0,207.0011,207.467,206.9743,207.4132,117029.0
2021-06-04 13:10:00,231.52,231.61,231.09,231.13,46380.0,207.4043,207.4849,207.019,207.0549,46380.0
2021-06-04 13:20:00,231.06,231.17,230.86,231.02,24305.0,206.9922,207.0907,206.813,206.9563,24305.0
2021-06-04 13:30:00,231.0,231.01,230.81,230.91,11297.0,206.9384,206.9474,206.7682,206.8578,11297.0
2021-06-04 13:40:00,230.91,231.0,230.8,230.85,25966.0,206.8578,206.9384,206.7593,206.804,25966.0
2021-06-04 13:50:00,230.84,231.15,230.68,231.13,23767.0,206.7951,207.0728,206.6517,207.0549,23767.0
2021-06-04 14:00:00,231.11,231.31,231.01,231.06,17507.0,207.037,207.2161,206.9474,206.9922,17507.0
2021-06-04 14:10:00,231.07,231.29,231.04,231.05,24590.0,207.0011,207.1982,206.9743,206.9832,24590.0
2021-06-04 14:20:00,231.03,231.37,231.03,231.36,17676.0,206.9653,207.2699,206.9653,207.2609,17676.0
2021-06-04 14:30:00,231.37,231.59,231.24,231.54,29625.0,207.2699,207.467,207.1534,207.4222,29625.0
2021-06-04 14:40:00,231.53,231.56,231.24,231.24,26748.0,207.4132,207.4401,207.1534,207.1534,26748.0
2021-06-04 14:50:00,231.22,231.22,230.99,231.08,11058.0,207.1355,207.1355,206.9295,207.0101,11058.0
2021-06-04 15:00:00,231.08,231.16,230.96,231.16,25715.0,207.0101,207.0818,206.9026,207.0818,25715.0
2021-06-04 15:10:00,231.23,231.43,231.21,231.28,21073.0,207.1445,207.3236,207.1265,207.1893,21073.0
2021-06-04 15:20:00,231.29,231.46,231.11,231.39,57658.0,207.1982,207.3505,207.037,207.2878,57658.0
2021-06-04 15:30:00,231.37,231.48,231.25,231.3,28363.0,207.2699,207.3684,207.1624,207.2072,28363.0
2021-06-04 15:40:00,231.29,231.49,231.24,231.31,40253.0,207.1982,207.3774,207.1534,207.2161,40253.0
2021-06-04 15:50:00,231.29,231.55,231.23,231.41,162923.0,207.1982,207.4311,207.1445,207.3057,162923.0
2021-06-07 09:30:00,231.5,232.66,231.5,232.03,78457.0,207.3863,208.4255,207.3863,207.8611,78457.0
2021-06-07 09:40:00,232.15,232.34,231.44,231.48,32689.0,207.9686,208.1388,207.3326,207.3684,32689.0
2021-06-07 09:50:00,231.46,231.74,231.05,231.32,35216.0,207.3505,207.6013,206.9832,207.2251,35216.0
2021-06-07 10:00:00,231.34,231.42,231.07,231.07,19687.0,207.243,207.3147,207.0011,207.0011,19687.0
2021-06-07 10:10:00,231.14,231.26,230.67,230.89,94468.0,207.0638,207.1713,206.6428,206.8399,94468.0
2021-06-07 10:20:00,230.91,231.23,230.8,231.05,18712.0,206.8578,207.1445,206.7593,206.9832,18712.0
2021-06-07 10:30:00,231.08,231.13,230.72,230.73,42670.0,207.0101,207.0549,206.6876,206.6965,42670.0
2021-06-07 10:40:00,230.79,230.79,230.57,230.7,35983.0,206.7503,206.7503,206.5532,206.6697,35983.0
2021-06-07 10:50:00,230.73,230.73,230.39,230.46,62116.0,206.6965,206.6965,206.392,206.4547,62116.0
2021-06-07 11:00:00,230.56,230.89,230.56,230.69,20153.0,206.5442,206.8399,206.5442,206.6607,20153.0
2021-06-07 11:10:00,230.72,230.99,230.7,230.84,20082.0,206.6876,206.9295,206.6697,206.7951,20082.0
2021-06-07 11:20:00,230.83,230.92,230.63,230.92,18810.0,206.7861,206.8668,206.607,206.8668,18810.0
2021-06-07 11:30:00,230.91,231.18,230.82,231.1,23952.0,206.8578,207.0997,206.7772,207.028,23952.0
2021-06-07 11:40:00,231.13,231.3,231.06,231.23,15329.0,207.0549,207.2072,206.9922,207.1445,15329.0
2021-06-07 11:50:00,231.22,231.23,230.76,230.95,18074.0,207.1355,207.1445,206.7234,206.8936,18074.0
2021-06-07 12:00:00,230.99,230.99,230.87,230.97,11472.0,206.9295,206.9295,206.822,206.9115,11472.0
2021-06-07 12:10:00,230.99,231.18,230.94,231.04,14817.0,206.9295,207.0997,206.8847,206.9743,14817.0
2021-06-07 12:20:00,231.06,231.07,230.87,231.0,16237.0,206.9922,207.0011,206.822,206.9384,16237.0
2021-06-07 12:30:00,230.99,231.06,230.92,231.03,15417.0,206.9295,206.9922,206.8668,206.9653,15417.0
2021-06-07 12:40:00,231.05,231.17,230.93,231.01,42677.0,206.9832,207.0907,206.8757,206.9474,42677.0
2021-06-07 12:50:00,231.01,231.23,231.01,231.14,32394.0,206.9474,207.1445,206.9474,207.0638,32394.0
2021-06-07 13:00:00,231.14,231.23,231.02,231.17,37126.0,207.0638,207.1445,206.9563,207.0907,37126.0
2021-06-07 13:10:00,231.17,231.25,231.05,231.05,17363.0,207.0907,207.1624,206.9832,206.9832,17363.0
2021-06-07 13:20:00,231.03,231.12,230.86,230.9,23595.0,206.9653,207.0459,206.813,206.8488,23595.0
2021-06-07 13:30:00,230.95,230.95,230.69,230.7,13770.0,206.8936,206.8936,206.6607,206.6697,13770.0
2021-06-07 13:40:00,230.7,230.76,230.59,230.59,42651.0,206.6697,206.7234,206.5711,206.5711,42651.0
2021-06-07 13:50:00,230.61,230.69,230.54,230.54,25581.0,206.589,206.6607,206.5263,206.5263,25581.0
2021-06-07 14:00:00,230.51,230.8,230.5,230.7,24463.0,206.4995,206.7593,206.4905,206.6697,24463.0
2021-06-07 14:10:00,230.69,230.7,230.54,230.63,12854.0,206.6607,206.6697,206.5263,206.607,12854.0
2021-06-07 14:20:00,230.64,230.8,230.49,230.77,16067.0,206.6159,206.7593,206.4815,206.7324,16067.0
2021-06-07 14:30:00,230.75,230.8,230.66,230.8,14422.0,206.7145,206.7593,206.6338,206.7593,14422.0
2021-06-07 14:40:00,230.8,230.85,230.7,230.76,21394.0,206.7593,206.804,206.6697,206.7234,21394.0
2021-06-07 14:50:00,230.77,230.83,230.62,230.69,18769.0,206.7324,206.7861,206.598,206.6607,18769.0
2021-06-07 15:00:00,230.71,230.81,230.67,230.73,20243.0,206.6786,206.7682,206.6428,206.6965,20243.0
2021-06-07 15:10:00,230.77,230.77,230.6,230.75,29007.0,206.7324,206.7324,206.5801,206.7145,29007.0
2021-06-07 15:20:00,230.74,230.92,230.72,230.89,24908.0,206.7055,206.8668,206.6876,206.8399,24908.0
2021-06-07 15:30:00,230.89,231.05,230.8,230.97,45374.0,206.8399,206.9832,206.7593,206.9115,45374.0
2021-06-07 15:40:00,230.99,231.13,230.74,230.81,36856.0,206.9295,207.0549,206.7055,206.7682,36856.0
2021-06-07 15:50:00,230.81,230.95,230.58,230.86,125612.0,206.7682,206.8936,206.5622,206.813,125612.0
2021-06-08 09:30:00,234.3,234.45,232.55,233.44,295481.0,209.8947,210.0291,208.327,209.1243,295481.0
2021-06-08 09:40:00,233.45,234.33,233.41,234.18,104362.0,209.1332,209.9216,209.0974,209.7872,104362.0
2021-06-08 09:50:00,234.17,234.82,233.93,234.15,81089.0,209.7782,210.3605,209.5632,209.7603,81089.0
2021-06-08 10:00:00,234.19,234.45,234.03,234.25,81905.0,209.7961,210.0291,209.6528,209.8499,81905.0
2021-06-08 10:10:00,234.26,234.44,233.87,234.08,38914.0,209.8588,210.0201,209.5095,209.6976,38914.0
2021-06-08 10:20:00,234.13,234.88,234.12,234.76,56649.0,209.7424,210.4143,209.7334,210.3068,56649.0
2021-06-08 10:30:00,234.78,235.33,234.73,235.33,108742.0,210.3247,210.8174,210.2799,210.8174,108742.0
2021-06-08 10:40:00,235.34,235.61,235.25,235.3,69961.0,210.8264,211.0682,210.7457,210.7905,69961.0
2021-06-08 10:50:00,235.31,235.47,234.93,235.26,33343.0,210.7995,210.9428,210.4591,210.7547,33343.0
2021-06-08 11:00:00,235.24,235.33,235.05,235.2,37111.0,210.7368,210.8174,210.5666,210.7009,37111.0
2021-06-08 11:10:00,235.19,235.2,234.54,234.74,36458.0,210.692,210.7009,210.1097,210.2888,36458.0
2021-06-08 11:20:00,234.75,234.75,234.08,234.3,74270.0,210.2978,210.2978,209.6976,209.8947,74270.0
2021-06-08 11:30:00,234.32,234.62,234.05,234.43,61360.0,209.9126,210.1813,209.6707,210.0111,61360.0
2021-06-08 11:40:00,234.45,235.0,234.45,234.95,34916.0,210.0291,210.5218,210.0291,210.477,34916.0
2021-06-08 11:50:00,234.92,235.31,234.92,235.24,50846.0,210.4501,210.7995,210.4501,210.7368,50846.0
2021-06-08 12:00:00,235.3,235.79,235.3,235.54,82707.0,210.7905,211.2295,210.7905,211.0055,82707.0
2021-06-08 12:10:00,235.5,235.57,235.3,235.36,24809.0,210.9697,211.0324,210.7905,210.8443,24809.0
2021-06-08 12:20:00,235.36,235.63,235.26,235.58,48057.0,210.8443,211.0861,210.7547,211.0414,48057.0
2021-06-08 12:30:00,235.59,236.08,235.49,235.89,68155.0,211.0503,211.4893,210.9607,211.3191,68155.0
2021-06-08 12:40:00,235.89,236.03,235.79,235.88,55699.0,211.3191,211.4445,211.2295,211.3101,55699.0
2021-06-08 12:50:00,235.86,235.96,235.69,235.84,13808.0,211.2922,211.3818,211.1399,211.2743,13808.0
2021-06-08 13:00:00,235.79,235.79,235.57,235.63,16857.0,211.2295,211.2295,211.0324,211.0861,16857.0
2021-06-08 13:10:00,235.63,236.06,235.62,236.0,55985.0,211.0861,211.4714,211.0772,211.4176,55985.0
2021-06-08 13:20:00,236.03,236.16,235.96,236.12,25040.0,211.4445,211.5609,211.3818,211.5251,25040.0
2021-06-08 13:30:00,236.11,236.36,236.09,236.19,60640.0,211.5161,211.7401,211.4982,211.5878,60640.0
2021-06-08 13:40:00,236.17,236.3,235.66,235.83,69414.0,211.5699,211.6864,211.113,211.2653,69414.0
2021-06-08 13:50:00,235.86,236.0,235.56,235.65,35085.0,211.2922,211.4176,211.0234,211.1041,35085.0
2021-06-08 14:00:00,235.68,235.97,235.46,235.67,42649.0,211.1309,211.3907,210.9339,211.122,42649.0
2021-06-08 14:10:00,235.67,235.87,235.67,235.84,23034.0,211.122,211.3011,211.122,211.2743,23034.0
2021-06-08 14:20:00,235.84,236.09,235.69,236.03,27106.0,211.2743,211.4982,211.1399,211.4445,27106.0
2021-06-08 14:30:00,236.06,236.11,235.72,235.79,24938.0,211.4714,211.5161,211.1668,211.2295,24938.0
2021-06-08 14:40:00,235.8,235.8,235.44,235.66,38384.0,211.2384,211.2384,210.9159,211.113,38384.0
2021-06-08 14:50:00,235.73,235.76,235.47,235.67,24927.0,211.1757,211.2026,210.9428,211.122,24927.0
2021-06-08 15:00:00,235.71,235.89,235.58,235.59,33764.0,211.1578,211.3191,211.0414,211.0503,33764.0
2021-06-08 15:10:00,235.6,235.81,235.52,235.78,26405.0,211.0593,211.2474,210.9876,211.2205,26405.0
2021-06-08 15:20:00,235.76,235.96,235.56,235.7,47319.0,211.2026,211.3818,211.0234,211.1489,47319.0
2021-06-08 15:30:00,235.65,235.68,235.28,235.33,79206.0,211.1041,211.1309,210.7726,210.8174,79206.0
2021-06-08 15:40:00,235.36,235.38,235.09,235.27,83852.0,210.8443,210.8622,210.6024,210.7636,83852.0
2021-06-08 15:50:00,235.28,235.39,235.02,235.11,173305.0,210.7726,210.8711,210.5397,210.6203,173305.0
2021-06-09 09:30:00,234.6,235.16,234.15,234.55,187122.0,210.1634,210.6651,209.7603,210.1186,187122.0
2021-06-09 09:40:00,234.6,235.09,234.39,234.98,67414.0,210.1634,210.6024,209.9753,210.5039,67414.0
2021-06-09 09:50:00,235.0,235.93,234.99,235.93,63004.0,210.5218,211.3549,210.5128,211.3549,63004.0
2021-06-09 10:00:00,235.93,236.8,235.86,236.54,113913.0,211.3549,212.1343,211.2922,211.9014,113913.0
2021-06-09 10:10:00,236.54,236.71,236.05,236.43,41944.0,211.9014,212.0536,211.4624,211.8028,41944.0
2021-06-09 10:20:00,236.41,236.43,236.12,236.2,25481.0,211.7849,211.8028,211.5251,211.5968,25481.0
2021-06-09 10:30:00,236.28,236.61,236.14,236.28,25408.0,211.6684,211.9641,211.543,211.6684,25408.0
2021-06-09 10:40:00,236.3,236.49,236.01,236.05,35281.0,211.6864,211.8566,211.4266,211.4624,35281.0
2021-06-09 10:50:00,236.05,236.08,235.03,235.04,95095.0,211.4624,211.4893,210.5486,210.5576,95095.0
2021-06-09 11:00:00,235.07,235.18,234.69,235.0,59425.0,210.5845,210.683,210.2441,210.5218,59425.0
2021-06-09 11:10:00,234.98,235.07,234.77,234.92,25302.0,210.5039,210.5845,210.3157,210.4501,25302.0
2021-06-09 11:20:00,234.87,234.89,234.25,234.58,47081.0,210.4053,210.4232,209.8499,210.1455,47081.0
2021-06-09 11:30:00,234.57,234.63,234.09,234.21,71983.0,210.1366,210.1903,209.7066,209.8141,71983.0
2021-06-09 11:40:00,234.2,234.25,233.5,233.55,67383.0,209.8051,209.8499,209.178,209.2228,67383.0
2021-06-09 11:50:00,233.56,233.7,233.31,233.47,46453.0,209.2318,209.3572,209.0078,209.1511,46453.0
2021-06-09 12:00:00,233.41,233.79,233.27,233.7,46377.0,209.0974,209.4378,208.972,209.3572,46377.0
2021-06-09 12:10:00,233.68,233.74,233.14,233.14,34155.0,209.3393,209.393,208.8555,208.8555,34155.0
2021-06-09 12:20:00,233.19,233.28,233.11,233.28,30078.0,208.9003,208.9809,208.8286,208.9809,30078.0
2021-06-09 12:30:00,233.26,233.27,233.03,233.09,36803.0,208.963,208.972,208.757,208.8107,36803.0
2021-06-09 12:40:00,233.12,233.15,232.83,233.02,28588.0,208.8376,208.8645,208.5778,208.748,28588.0
2021-06-09 12:50:00,233.03,233.13,232.94,232.94,28800.0,208.757,208.8466,208.6763,208.6763,28800.0
2021-06-09 13:00:00,232.99,233.17,232.67,232.75,45338.0,208.7211,208.8824,208.4345,208.5061,45338.0
2021-06-09 13:10:00,232.77,233.18,232.75,233.0,30756.0,208.524,208.8913,208.5061,208.7301,30756.0
2021-06-09 13:20:00,233.0,233.04,232.83,232.97,28954.0,208.7301,208.7659,208.5778,208.7032,28954.0
2021-06-09 13:30:00,232.95,232.95,232.71,232.74,20770.0,208.6853,208.6853,208.4703,208.4972,20770.0
2021-06-09 13:40:00,232.69,232.69,232.18,232.67,49435.0,208.4524,208.4524,207.9955,208.4345,49435.0
2021-06-09 13:50:00,232.65,232.79,232.56,232.56,22502.0,208.4165,208.542,208.3359,208.3359,22502.0
2021-06-09 14:00:00,232.55,232.69,232.09,232.17,57193.0,208.327,208.4524,207.9149,207.9865,57193.0
2021-06-09 14:10:00,232.2,232.27,231.93,232.05,46503.0,208.0134,208.0761,207.7715,207.879,46503.0
2021-06-09 14:20:00,231.95,232.17,231.89,232.03,69060.0,207.7895,207.9865,207.7357,207.8611,69060.0
2021-06-09 14:30:00,232.02,232.35,232.0,232.1,72419.0,207.8522,208.1478,207.8343,207.9238,72419.0
2021-06-09 14:40:00,232.08,232.26,232.01,232.15,29926.0,207.9059,208.0672,207.8432,207.9686,29926.0
2021-06-09 14:50:00,232.16,232.3,231.94,232.17,48754.0,207.9776,208.103,207.7805,207.9865,48754.0
2021-06-09 15:00:00,232.13,232.33,232.13,232.28,50206.0,207.9507,208.1299,207.9507,208.0851,50206.0
2021-06-09 15:10:00,232.31,232.36,231.99,232.13,49732.0,208.112,208.1568,207.8253,207.9507,49732.0
2021-06-09 15:20:00,232.13,232.21,231.95,232.15,49233.0,207.9507,208.0224,207.7895,207.9686,49233.0
2021-06-09 15:30:00,232.13,232.24,231.92,232.03,64347.0,207.9507,208.0493,207.7626,207.8611,64347.0
2021-06-09 15:40:00,232.03,232.18,231.96,232.01,75891.0,207.8611,207.9955,207.7984,207.8432,75891.0
2021-06-09 15:50:00,232.05,232.14,231.9,231.91,137338.0,207.879,207.9597,207.7447,207.7536,137338.0
2021-06-10 09:30:00,231.66,233.7,231.47,232.46,192827.0,207.5297,209.3572,207.3595,208.2463,192827.0
2021-06-10 09:40:00,232.4,232.4,231.67,231.9,62768.0,208.1926,208.1926,207.5386,207.7447,62768.0
2021-06-10 09:50:00,231.91,232.42,231.51,231.9,59779.0,207.7536,208.2105,207.3953,207.7447,59779.0
2021-06-10 10:00:00,231.95,232.4,231.79,231.83,36866.0,207.7895,208.1926,207.6461,207.682,36866.0
2021-06-10 10:10:00,231.81,231.93,231.61,231.73,53773.0,207.664,207.7715,207.4849,207.5924,53773.0
2021-06-10 10:20:00,231.65,231.95,231.41,231.95,44817.0,207.5207,207.7895,207.3057,207.7895,44817.0
2021-06-10 10:30:00,231.95,233.0,231.94,232.43,51972.0,207.7895,208.7301,207.7805,208.2195,51972.0
2021-06-10 10:40:00,232.44,232.94,232.19,232.71,66597.0,208.2284,208.6763,208.0045,208.4703,66597.0
2021-06-10 10:50:00,232.7,232.82,232.58,232.78,39340.0,208.4613,208.5688,208.3538,208.533,39340.0
2021-06-10 11:00:00,232.8,233.28,232.73,233.03,45136.0,208.5509,208.9809,208.4882,208.757,45136.0
2021-06-10 11:10:00,233.03,233.27,232.92,233.1,27203.0,208.757,208.972,208.6584,208.8197,27203.0
2021-06-10 11:20:00,233.09,233.09,232.73,232.85,22074.0,208.8107,208.8107,208.4882,208.5957,22074.0
2021-06-10 11:30:00,232.76,232.88,232.55,232.6,17273.0,208.5151,208.6226,208.327,208.3718,17273.0
2021-06-10 11:40:00,232.66,232.71,232.47,232.68,16849.0,208.4255,208.4703,208.2553,208.4434,16849.0
2021-06-10 11:50:00,232.71,232.81,232.68,232.72,25962.0,208.4703,208.5599,208.4434,208.4793,25962.0
2021-06-10 12:00:00,232.72,232.79,232.23,232.36,23249.0,208.4793,208.542,208.0403,208.1568,23249.0
2021-06-10 12:10:00,232.38,232.42,232.12,232.12,17776.0,208.1747,208.2105,207.9418,207.9418,17776.0
2021-06-10 12:20:00,232.12,232.17,231.92,231.95,19481.0,207.9418,207.9865,207.7626,207.7895,19481.0
2021-06-10 12:30:00,232.01,232.17,231.99,232.08,33102.0,207.8432,207.9865,207.8253,207.9059,33102.0
2021-06-10 12:40:00,232.04,232.06,231.91,232.0,31437.0,207.8701,207.888,207.7536,207.8343,31437.0
2021-06-10 12:50:00,231.95,232.03,231.9,231.99,17880.0,207.7895,207.8611,207.7447,207.8253,17880.0
2021-06-10 13:00:00,232.0,232.31,231.95,232.28,15753.0,207.8343,208.112,207.7895,208.0851,15753.0
2021-06-10 13:10:00,232.28,232.41,232.18,232.31,19408.0,208.0851,208.2015,207.9955,208.112,19408.0
2021-06-10 13:20:00,232.31,232.31,232.04,232.04,19837.0,208.112,208.112,207.8701,207.8701,19837.0
2021-06-10 13:30:00,232.04,232.24,231.93,232.12,20164.0,207.8701,208.0493,207.7715,207.9418,20164.0
2021-06-10 13:40:00,232.15,232.19,231.97,231.97,21182.0,207.9686,208.0045,207.8074,207.8074,21182.0
2021-06-10 13:50:00,231.95,232.12,231.8,232.09,34361.0,207.7895,207.9418,207.6551,207.9149,34361.0
2021-06-10 14:00:00,232.08,232.09,231.86,231.92,24477.0,207.9059,207.9149,207.7088,207.7626,24477.0
2021-06-10 14:10:00,231.87,232.01,231.78,232.01,19175.0,207.7178,207.8432,207.6372,207.8432,19175.0
2021-06-10 14:20:00,232.01,232.08,231.89,231.93,35913.0,207.8432,207.9059,207.7357,207.7715,35913.0
2021-06-10 14:30:00,231.96,232.02,231.43,231.47,23120.0,207.7984,207.8522,207.3236,207.3595,23120.0
2021-06-10 14:40:00,231.46,231.6,231.39,231.53,37031.0,207.3505,207.4759,207.2878,207.4132,37031.0
2021-06-10 14:50:00,231.53,231.78,231.52,231.75,30245.0,207.4132,207.6372,207.4043,207.6103,30245.0
2021-06-10 15:00:00,231.74,231.93,231.54,231.75,26697.0,207.6013,207.7715,207.4222,207.6103,26697.0
2021-06-10 15:10:00,231.78,231.88,231.73,231.84,41810.0,207.6372,207.7268,207.5924,207.6909,41810.0
2021-06-10 15:20:00,231.81,231.84,231.56,231.73,37179.0,207.664,207.6909,207.4401,207.5924,37179.0
2021-06-10 15:30:00,231.7,232.04,231.61,232.01,41942.0,207.5655,207.8701,207.4849,207.8432,41942.0
2021-06-10 15:40:00,232.03,232.35,232.0,232.07,63582.0,207.8611,208.1478,207.8343,207.897,63582.0
2021-06-10 15:50:00,232.11,232.25,231.59,231.69,190394.0,207.9328,208.0582,207.467,207.5565,190394.0
2021-06-11 09:30:00,231.79,232.6,231.79,232.46,73163.0,207.6461,208.3718,207.6461,208.2463,73163.0
2021-06-11 09:40:00,232.42,232.42,232.04,232.12,31925.0,208.2105,208.2105,207.8701,207.9418,31925.0
2021-06-11 09:50:00,232.12,232.29,231.9,231.99,26854.0,207.9418,208.094,207.7447,207.8253,26854.0
2021-06-11 10:00:00,231.98,232.47,231.98,232.47,46671.0,207.8163,208.2553,207.8163,208.2553,46671.0
2021-06-11 10:10:00,232.45,232.84,232.33,232.66,44553.0,208.2374,208.5868,208.1299,208.4255,44553.0
2021-06-11 10:20:00,232.69,232.7,232.42,232.45,25017.0,208.4524,208.4613,208.2105,208.2374,25017.0
2021-06-11 10:30:00,232.45,232.61,232.08,232.1,22005.0,208.2374,208.3807,207.9059,207.9238,22005.0
2021-06-11 10:40:00,232.15,232.47,231.88,232.44,23130.0,207.9686,208.2553,207.7268,208.2284,23130.0
2021-06-11 10:50:00,232.47,232.82,232.46,232.71,39003.0,208.2553,208.5688,208.2463,208.4703,39003.0
2021-06-11 11:00:00,232.67,232.79,232.56,232.58,16255.0,208.4345,208.542,208.3359,208.3538,16255.0
2021-06-11 11:10:00,232.58,232.69,232.46,232.65,24134.0,208.3538,208.4524,208.2463,208.4165,24134.0
2021-06-11 11:20:00,232.65,232.77,232.56,232.77,29123.0,208.4165,208.524,208.3359,208.524,29123.0
2021-06-11 11:30:00,232.78,232.98,232.75,232.9,28751.0,208.533,208.7122,208.5061,208.6405,28751.0
2021-06-11 11:40:00,232.85,232.9,232.7,232.77,21308.0,208.5957,208.6405,208.4613,208.524,21308.0
2021-06-11 11:50:00,232.78,232.86,232.66,232.73,14136.0,208.533,208.6047,208.4255,208.4882,14136.0
2021-06-11 12:00:00,232.73,232.84,232.58,232.61,23094.0,208.4882,208.5868,208.3538,208.3807,23094.0
2021-06-11 12:10:00,232.6,232.72,232.48,232.56,14040.0,208.3718,208.4793,208.2643,208.3359,14040.0
2021-06-11 12:20:00,232.54,232.7,232.42,232.69,21221.0,208.318,208.4613,208.2105,208.4524,21221.0
2021-06-11 12:30:00,232.73,232.74,232.42,232.48,15951.0,208.4882,208.4972,208.2105,208.2643,15951.0
2021-06-11 12:40:00,232.47,232.75,232.41,232.67,33513.0,208.2553,208.5061,208.2015,208.4345,33513.0
2021-06-11 12:50:00,232.69,232.83,232.65,232.75,22693.0,208.4524,208.5778,208.4165,208.5061,22693.0
2021-06-11 13:00:00,232.76,232.85,232.67,232.81,19479.0,208.5151,208.5957,208.4345,208.5599,19479.0
2021-06-11 13:10:00,232.83,232.9,232.73,232.75,26096.0,208.5778,208.6405,208.4882,208.5061,26096.0
2021-06-11 13:20:00,232.76,232.85,232.67,232.71,16968.0,208.5151,208.5957,208.4345,208.4703,16968.0
2021-06-11 13:30:00,232.7,232.79,232.55,232.59,24077.0,208.4613,208.542,208.327,208.3628,24077.0
2021-06-11 13:40:00,232.6,232.71,232.53,232.68,10176.0,208.3718,208.4703,208.309,208.4434,10176.0
2021-06-11 13:50:00,232.7,232.81,232.58,232.64,16823.0,208.4613,208.5599,208.3538,208.4076,16823.0
2021-06-11 14:00:00,232.68,232.89,232.68,232.87,36254.0,208.4434,208.6316,208.4434,208.6136,36254.0
2021-06-11 14:10:00,232.87,232.9,232.75,232.76,9919.0,208.6136,208.6405,208.5061,208.5151,9919.0
2021-06-11 14:20:00,232.79,232.91,232.76,232.85,16444.0,208.542,208.6495,208.5151,208.5957,16444.0
2021-06-11 14:30:00,232.87,232.95,232.81,232.83,14658.0,208.6136,208.6853,208.5599,208.5778,14658.0
2021-06-11 14:40:00,232.81,232.88,232.78,232.81,15259.0,208.5599,208.6226,208.533,208.5599,15259.0
2021-06-11 14:50:00,232.81,232.81,232.67,232.78,26996.0,208.5599,208.5599,208.4345,208.533,26996.0
2021-06-11 15:00:00,232.77,232.81,232.66,232.72,21970.0,208.524,208.5599,208.4255,208.4793,21970.0
2021-06-11 15:10:00,232.76,232.76,232.61,232.63,15360.0,208.5151,208.5151,208.3807,208.3986,15360.0
2021-06-11 15:20:00,232.61,232.65,232.47,232.64,52232.0,208.3807,208.4165,208.2553,208.4076,52232.0
2021-06-11 15:30:00,232.62,232.8,232.48,232.8,38114.0,208.3897,208.5509,208.2643,208.5509,38114.0
2021-06-11 15:40:00,232.81,232.93,232.74,232.87,54295.0,208.5599,208.6674,208.4972,208.6136,54295.0
2021-06-11 15:50:00,232.88,232.95,232.76,232.95,113394.0,208.6226,208.6853,208.5151,208.6853,113394.0
2021-06-14 09:30:00,233.16,233.5,231.95,232.05,153157.0,208.8734,209.178,207.7895,207.879,153157.0
2021-06-14 09:40:00,232.05,232.35,232.01,232.17,39957.0,207.879,208.1478,207.8432,207.9865,39957.0
2021-06-14 09:50:00,232.09,232.2,231.71,232.18,108335.0,207.9149,208.0134,207.5745,207.9955,108335.0
2021-06-14 10:00:00,232.26,232.99,232.21,232.68,32189.0,208.0672,208.7211,208.0224,208.4434,32189.0
2021-06-14 10:10:00,232.67,233.0,232.67,232.89,77372.0,208.4345,208.7301,208.4345,208.6316,77372.0
2021-06-14 10:20:00,232.85,233.2,232.76,233.2,100474.0,208.5957,208.9093,208.5151,208.9093,100474.0
2021-06-14 10:30:00,233.24,233.43,233.06,233.43,52959.0,208.9451,209.1153,208.7838,209.1153,52959.0
2021-06-14 10:40:00,233.38,233.48,233.24,233.41,30715.0,209.0705,209.1601,208.9451,209.0974,30715.0
2021-06-14 10:50:00,233.44,233.5,233.21,233.29,36254.0,209.1243,209.178,208.9182,208.9899,36254.0
2021-06-14 11:00:00,233.3,233.42,233.04,233.24,34143.0,208.9988,209.1063,208.7659,208.9451,34143.0
2021-06-14 11:10:00,233.25,233.27,232.78,232.78,26917.0,208.9541,208.972,208.533,208.533,26917.0
2021-06-14 11:20:00,232.73,232.99,232.68,232.81,34438.0,208.4882,208.7211,208.4434,208.5599,34438.0
2021-06-14 11:30:00,232.81,232.82,232.24,232.57,33366.0,208.5599,208.5688,208.0493,208.3449,33366.0
2021-06-14 11:40:00,232.57,232.58,232.16,232.32,59767.0,208.3449,208.3538,207.9776,208.1209,59767.0
2021-06-14 11:50:00,232.34,232.35,231.85,232.04,68495.0,208.1388,208.1478,207.6999,207.8701,68495.0
2021-06-14 12:00:00,232.04,232.08,231.93,231.98,33269.0,207.8701,207.9059,207.7715,207.8163,33269.0
2021-06-14 12:10:00,231.98,232.3,231.95,232.06,28150.0,207.8163,208.103,207.7895,207.888,28150.0
2021-06-14 12:20:00,232.02,232.15,231.86,231.93,31725.0,207.8522,207.9686,207.7088,207.7715,31725.0
2021-06-14 12:30:00,231.9,232.07,231.77,231.79,143863.0,207.7447,207.897,207.6282,207.6461,143863.0
2021-06-14 12:40:00,231.76,231.88,231.61,231.63,56112.0,207.6193,207.7268,207.4849,207.5028,56112.0
2021-06-14 12:50:00,231.65,231.93,231.6,231.89,31968.0,207.5207,207.7715,207.4759,207.7357,31968.0
2021-06-14 13:00:00,231.88,232.0,231.8,231.87,17215.0,207.7268,207.8343,207.6551,207.7178,17215.0
2021-06-14 13:10:00,231.85,231.85,231.65,231.74,21879.0,207.6999,207.6999,207.5207,207.6013,21879.0
2021-06-14 13:20:00,231.73,231.79,231.65,231.74,34682.0,207.5924,207.6461,207.5207,207.6013,34682.0
2021-06-14 13:30:00,231.75,231.85,231.55,231.84,45155.0,207.6103,207.6999,207.4311,207.6909,45155.0
2021-06-14 13:40:00,231.84,231.88,231.61,231.67,18133.0,207.6909,207.7268,207.4849,207.5386,18133.0
2021-06-14 13:50:00,231.7,231.77,231.58,231.61,29819.0,207.5655,207.6282,207.458,207.4849,29819.0
2021-06-14 14:00:00,231.67,231.82,231.62,231.71,25202.0,207.5386,207.673,207.4938,207.5745,25202.0
2021-06-14 14:10:00,231.72,231.98,231.62,231.66,60095.0,207.5834,207.8163,207.4938,207.5297,60095.0
2021-06-14 14:20:00,231.66,231.83,231.56,231.75,47365.0,207.5297,207.682,207.4401,207.6103,47365.0
2021-06-14 14:30:00,231.76,231.84,231.6,231.62,19092.0,207.6193,207.6909,207.4759,207.4938,19092.0
2021-06-14 14:40:00,231.63,231.75,231.61,231.74,20548.0,207.5028,207.6103,207.4849,207.6013,20548.0
2021-06-14 14:50:00,231.76,231.78,231.6,231.76,40204.0,207.6193,207.6372,207.4759,207.6193,40204.0
2021-06-14 15:00:00,231.77,232.04,231.77,231.98,57371.0,207.6282,207.8701,207.6282,207.8163,57371.0
2021-06-14 15:10:00,231.98,232.02,231.86,231.91,29620.0,207.8163,207.8522,207.7088,207.7536,29620.0
2021-06-14 15:20:00,231.93,232.33,231.86,232.33,49384.0,207.7715,208.1299,207.7088,208.1299,49384.0
2021-06-14 15:30:00,232.29,232.67,232.25,232.66,55454.0,208.094,208.4345,208.0582,208.4255,55454.0
2021-06-14 15:40:00,232.67,232.74,232.5,232.59,34359.0,208.4345,208.4972,208.2822,208.3628,34359.0
2021-06-14 15:50:00,232.6,233.1,232.52,233.03,135391.0,208.3718,208.8197,208.3001,208.757,135391.0
2021-06-15 09:30:00,233.01,233.01,232.15,232.26,81422.0,208.7391,208.7391,207.9686,208.0672,81422.0
2021-06-15 09:40:00,232.19,232.42,231.84,231.84,78585.0,208.0045,208.2105,207.6909,207.6909,78585.0
2021-06-15 09:50:00,231.82,232.14,231.7,231.88,53320.0,207.673,207.9597,207.5655,207.7268,53320.0
2021-06-15 10:00:00,231.86,232.47,231.85,232.34,48047.0,207.7088,208.2553,207.6999,208.1388,48047.0
2021-06-15 10:10:00,232.39,232.6,232.18,232.26,42709.0,208.1836,208.3718,207.9955,208.0672,42709.0
2021-06-15 10:20:00,232.18,232.31,231.94,232.16,31804.0,207.9955,208.112,207.7805,207.9776,31804.0
2021-06-15 10:30:00,232.16,232.29,231.92,231.92,27272.0,207.9776,208.094,207.7626,207.7626,27272.0
2021-06-15 10:40:00,231.95,232.07,231.58,231.59,50893.0,207.7895,207.897,207.458,207.467,50893.0
2021-06-15 10:50:00,231.59,231.72,231.24,231.3,64030.0,207.467,207.5834,207.1534,207.2072,64030.0
2021-06-15 11:00:00,231.3,231.3,230.75,231.01,65155.0,207.2072,207.2072,206.7145,206.9474,65155.0
2021-06-15 11:10:00,231.03,231.42,230.94,231.42,54093.0,206.9653,207.3147,206.8847,207.3147,54093.0
2021-06-15 11:20:00,231.43,231.76,231.4,231.66,24286.0,207.3236,207.6193,207.2968,207.5297,24286.0
2021-06-15 11:30:00,231.64,231.64,231.08,231.21,25873.0,207.5118,207.5118,207.0101,207.1265,25873.0
2021-06-15 11:40:00,231.25,231.47,231.21,231.22,16953.0,207.1624,207.3595,207.1265,207.1355,16953.0
2021-06-15 11:50:00,231.22,231.27,230.8,230.88,42262.0,207.1355,207.1803,206.7593,206.8309,42262.0
2021-06-15 12:00:00,230.86,231.23,230.8,231.18,96459.0,206.813,207.1445,206.7593,207.0997,96459.0
2021-06-15 12:10:00,231.15,231.21,230.94,231.02,37311.0,207.0728,207.1265,206.8847,206.9563,37311.0
2021-06-15 12:20:00,231.03,231.14,230.98,231.06,17015.0,206.9653,207.0638,206.9205,206.9922,17015.0
2021-06-15 12:30:00,231.07,231.22,230.89,230.92,39325.0,207.0011,207.1355,206.8399,206.8668,39325.0
2021-06-15 12:40:00,230.9,231.05,230.9,230.94,25544.0,206.8488,206.9832,206.8488,206.8847,25544.0
2021-06-15 12:50:00,230.95,231.0,230.88,231.0,17055.0,206.8936,206.9384,206.8309,206.9384,17055.0
2021-06-15 13:00:00,230.96,231.2,230.92,231.16,23259.0,206.9026,207.1176,206.8668,207.0818,23259.0
2021-06-15 13:10:00,231.19,231.35,231.08,231.32,67147.0,207.1086,207.252,207.0101,207.2251,67147.0
2021-06-15 13:20:00,231.3,231.45,231.3,231.43,31676.0,207.2072,207.3415,207.2072,207.3236,31676.0
2021-06-15 13:30:00,231.44,231.76,231.41,231.6,49869.0,207.3326,207.6193,207.3057,207.4759,49869.0
2021-06-15 13:40:00,231.62,231.69,231.5,231.6,23874.0,207.4938,207.5565,207.3863,207.4759,23874.0
2021-06-15 13:50:00,231.59,231.92,231.59,231.77,34228.0,207.467,207.7626,207.467,207.6282,34228.0
2021-06-15 14:00:00,231.77,232.06,231.77,231.92,29962.0,207.6282,207.888,207.6282,207.7626,29962.0
2021-06-15 14:10:00,231.9,232.08,231.87,232.06,26994.0,207.7447,207.9059,207.7178,207.888,26994.0
2021-06-15 14:20:00,232.05,232.34,231.9,232.29,17883.0,207.879,208.1388,207.7447,208.094,17883.0
2021-06-15 14:30:00,232.26,232.42,232.25,232.31,31535.0,208.0672,208.2105,208.0582,208.112,31535.0
2021-06-15 14:40:00,232.35,232.36,232.09,232.21,8435.0,208.1478,208.1568,207.9149,208.0224,8435.0
2021-06-15 14:50:00,232.2,232.45,232.16,232.29,22552.0,208.0134,208.2374,207.9776,208.094,22552.0
2021-06-15 15:00:00,232.26,232.37,232.21,232.27,14793.0,208.0672,208.1657,208.0224,208.0761,14793.0
2021-06-15 15:10:00,232.26,232.5,232.2,232.5,41982.0,208.0672,208.2822,208.0134,208.2822,41982.0
2021-06-15 15:20:00,232.49,232.51,232.24,232.28,28463.0,208.2732,208.2911,208.0493,208.0851,28463.0
2021-06-15 15:30:00,232.28,232.46,232.11,232.32,32703.0,208.0851,208.2463,207.9328,208.1209,32703.0
2021-06-15 15:40:00,232.33,232.71,232.2,232.71,45450.0,208.1299,208.4703,208.0134,208.4703,45450.0
2021-06-15 15:50:00,232.66,232.73,232.22,232.57,128706.0,208.4255,208.4882,208.0313,208.3449,128706.0
2021-06-16 09:30:00,232.7,233.0,232.1,232.57,103904.0,208.4613,208.7301,207.9238,208.3449,103904.0
2021-06-16 09:40:00,232.67,232.94,231.88,231.91,61051.0,208.4345,208.6763,207.7268,207.7536,61051.0
2021-06-16 09:50:00,231.94,232.13,231.63,232.02,61935.0,207.7805,207.9507,207.5028,207.8522,61935.0
2021-06-16 10:00:00,232.0,232.08,231.6,231.61,56236.0,207.8343,207.9059,207.4759,207.4849,56236.0
2021-06-16 10:10:00,231.69,231.71,231.17,231.31,80244.0,207.5565,207.5745,207.0907,207.2161,80244.0
2021-06-16 10:20:00,231.32,231.46,231.12,231.12,81678.0,207.2251,207.3505,207.0459,207.0459,81678.0
2021-06-16 10:30:00,231.15,231.53,231.07,231.34,47367.0,207.0728,207.4132,207.0011,207.243,47367.0
2021-06-16 10:40:00,231.29,231.51,231.19,231.34,33378.0,207.1982,207.3953,207.1086,207.243,33378.0
2021-06-16 10:50:00,231.3,231.84,231.25,231.67,26831.0,207.2072,207.6909,207.1624,207.5386,26831.0
2021-06-16 11:00:00,231.69,231.72,231.31,231.6,21452.0,207.5565,207.5834,207.2161,207.4759,21452.0
2021-06-16 11:10:00,231.64,231.86,231.59,231.82,25318.0,207.5118,207.7088,207.467,207.673,25318.0
2021-06-16 11:20:00,231.81,231.91,231.64,231.89,22367.0,207.664,207.7536,207.5118,207.7357,22367.0
2021-06-16 11:30:00,231.89,232.04,231.78,231.9,18514.0,207.7357,207.8701,207.6372,207.7447,18514.0
2021-06-16 11:40:00,231.92,232.08,231.78,231.85,25087.0,207.7626,207.9059,207.6372,207.6999,25087.0
2021-06-16 11:50:00,231.87,231.91,231.62,231.79,13143.0,207.7178,207.7536,207.4938,207.6461,13143.0
2021-06-16 12:00:00,231.75,232.03,231.71,231.85,16125.0,207.6103,207.8611,207.5745,207.6999,16125.0
2021-06-16 12:10:00,231.86,232.01,231.68,231.68,32233.0,207.7088,207.8432,207.5476,207.5476,32233.0
2021-06-16 12:20:00,231.71,231.71,231.55,231.55,16899.0,207.5745,207.5745,207.4311,207.4311,16899.0
2021-06-16 12:30:00,231.56,231.79,231.55,231.58,24368.0,207.4401,207.6461,207.4311,207.458,24368.0
2021-06-16 12:40:00,231.56,231.77,231.37,231.51,15696.0,207.4401,207.6282,207.2699,207.3953,15696.0
2021-06-16 12:50:00,231.55,231.63,231.3,231.63,17171.0,207.4311,207.5028,207.2072,207.5028,17171.0
2021-06-16 13:00:00,231.61,231.63,231.02,231.05,40061.0,207.4849,207.5028,206.9563,206.9832,40061.0
2021-06-16 13:10:00,231.05,231.57,230.99,231.51,31876.0,206.9832,207.449,206.9295,207.3953,31876.0
2021-06-16 13:20:00,231.53,231.62,231.15,231.25,12484.0,207.4132,207.4938,207.0728,207.1624,12484.0
2021-06-16 13:30:00,231.22,231.34,231.16,231.32,19057.0,207.1355,207.243,207.0818,207.2251,19057.0
2021-06-16 13:40:00,231.31,231.31,231.0,231.03,34801.0,207.2161,207.2161,206.9384,206.9653,34801.0
2021-06-16 13:50:00,231.07,231.44,230.87,231.31,40390.0,207.0011,207.3326,206.822,207.2161,40390.0
2021-06-16 14:00:00,231.31,231.31,229.55,230.66,137205.0,207.2161,207.2161,205.6395,206.6338,137205.0
2021-06-16 14:10:00,230.61,230.88,230.03,230.08,32327.0,206.589,206.8309,206.0695,206.1142,32327.0
2021-06-16 14:20:00,230.08,230.68,229.92,230.61,47344.0,206.1142,206.6517,205.9709,206.589,47344.0
2021-06-16 14:30:00,230.68,231.04,230.1,230.8,53008.0,206.6517,206.9743,206.1322,206.7593,53008.0
2021-06-16 14:40:00,230.81,231.05,230.53,230.66,49770.0,206.7682,206.9832,206.5174,206.6338,49770.0
2021-06-16 14:50:00,230.63,231.25,230.62,231.12,30269.0,206.607,207.1624,206.598,207.0459,30269.0
2021-06-16 15:00:00,231.07,231.53,231.04,231.45,40006.0,207.0011,207.4132,206.9743,207.3415,40006.0
2021-06-16 15:10:00,231.43,231.56,231.34,231.4,35026.0,207.3236,207.4401,207.243,207.2968,35026.0
2021-06-16 15:20:00,231.39,231.64,231.31,231.47,36102.0,207.2878,207.5118,207.2161,207.3595,36102.0
2021-06-16 15:30:00,231.5,231.64,231.33,231.51,35124.0,207.3863,207.5118,207.234,207.3953,35124.0
2021-06-16 15:40:00,231.58,231.78,231.22,231.55,77704.0,207.458,207.6372,207.1355,207.4311,77704.0
2021-06-16 15:50:00,231.52,231.55,230.93,231.25,174358.0,207.4043,207.4311,206.8757,207.1624,174358.0
2021-06-17 09:30:00,230.55,231.72,230.0,230.98,98973.0,206.5353,207.5834,206.0426,206.9205,98973.0
2021-06-17 09:40:00,230.99,231.32,229.82,229.96,84615.0,206.9295,207.2251,205.8813,206.0067,84615.0
2021-06-17 09:50:00,229.95,230.57,229.84,230.34,37165.0,205.9978,206.5532,205.8992,206.3472,37165.0
2021-06-17 10:00:00,230.34,230.85,230.27,230.39,28532.0,206.3472,206.804,206.2845,206.392,28532.0
2021-06-17 10:10:00,230.44,230.8,230.39,230.75,66333.0,206.4367,206.7593,206.392,206.7145,66333.0
2021-06-17 10:20:00,230.79,231.86,230.77,231.59,66407.0,206.7503,207.7088,206.7324,207.467,66407.0
2021-06-17 10:30:00,231.54,231.83,231.42,231.54,31634.0,207.4222,207.682,207.3147,207.4222,31634.0
2021-06-17 10:40:00,231.6,231.87,231.42,231.58,48094.0,207.4759,207.7178,207.3147,207.458,48094.0
2021-06-17 10:50:00,231.6,232.12,231.55,231.92,34171.0,207.4759,207.9418,207.4311,207.7626,34171.0
2021-06-17 11:00:00,231.95,232.25,231.82,232.1,39881.0,207.7895,208.0582,207.673,207.9238,39881.0
2021-06-17 11:10:00,232.07,232.24,231.97,232.14,23121.0,207.897,208.0493,207.8074,207.9597,23121.0
2021-06-17 11:20:00,232.14,232.14,231.73,231.9,22501.0,207.9597,207.9597,207.5924,207.7447,22501.0
2021-06-17 11:30:00,231.9,232.3,231.9,232.2,32681.0,207.7447,208.103,207.7447,208.0134,32681.0
2021-06-17 11:40:00,232.21,232.44,232.03,232.41,36264.0,208.0224,208.2284,207.8611,208.2015,36264.0
2021-06-17 11:50:00,232.34,232.49,231.87,231.92,21007.0,208.1388,208.2732,207.7178,207.7626,21007.0
2021-06-17 12:00:00,231.86,231.94,231.44,231.53,14456.0,207.7088,207.7805,207.3326,207.4132,14456.0
2021-06-17 12:10:00,231.45,231.84,231.27,231.33,50497.0,207.3415,207.6909,207.1803,207.234,50497.0
2021-06-17 12:20:00,231.28,231.52,231.14,231.5,31330.0,207.1893,207.4043,207.0638,207.3863,31330.0
2021-06-17 12:30:00,231.39,231.86,231.2,231.81,32264.0,207.2878,207.7088,207.1176,207.664,32264.0
2021-06-17 12:40:00,231.79,232.09,231.79,232.09,27709.0,207.6461,207.9149,207.6461,207.9149,27709.0
2021-06-17 12:50:00,232.08,232.54,232.02,232.19,73757.0,207.9059,208.318,207.8522,208.0045,73757.0
2021-06-17 13:00:00,232.22,232.93,232.21,232.87,65657.0,208.0313,208.6674,208.0224,208.6136,65657.0
2021-06-17 13:10:00,232.82,232.86,232.18,232.33,68437.0,208.5688,208.6047,207.9955,208.1299,68437.0
2021-06-17 13:20:00,232.37,232.51,232.16,232.47,15593.0,208.1657,208.2911,207.9776,208.2553,15593.0
2021-06-17 13:30:00,232.53,232.66,232.27,232.47,27968.0,208.309,208.4255,208.0761,208.2553,27968.0
2021-06-17 13:40:00,232.47,232.54,232.33,232.44,21450.0,208.2553,208.318,208.1299,208.2284,21450.0
2021-06-17 13:50:00,232.47,232.57,232.38,232.55,28184.0,208.2553,208.3449,208.1747,208.327,28184.0
2021-06-17 14:00:00,232.56,232.56,232.15,232.16,39282.0,208.3359,208.3359,207.9686,207.9776,39282.0
2021-06-17 14:10:00,232.08,232.33,231.74,231.81,46759.0,207.9059,208.1299,207.6013,207.664,46759.0
2021-06-17 14:20:00,231.88,231.99,231.8,231.88,16106.0,207.7268,207.8253,207.6551,207.7268,16106.0
2021-06-17 14:30:00,231.84,231.91,231.65,231.74,43957.0,207.6909,207.7536,207.5207,207.6013,43957.0
2021-06-17 14:40:00,231.74,231.82,231.57,231.65,26771.0,207.6013,207.673,207.449,207.5207,26771.0
2021-06-17 14:50:00,231.65,231.73,231.51,231.57,48418.0,207.5207,207.5924,207.3953,207.449,48418.0
2021-06-17 15:00:00,231.57,231.9,231.45,231.76,102008.0,207.449,207.7447,207.3415,207.6193,102008.0
2021-06-17 15:10:00,231.73,231.96,231.64,231.75,21401.0,207.5924,207.7984,207.5118,207.6103,21401.0
2021-06-17 15:20:00,231.75,231.83,231.65,231.78,26198.0,207.6103,207.682,207.5207,207.6372,26198.0
2021-06-17 15:30:00,231.81,232.03,231.74,231.84,46588.0,207.664,207.8611,207.6013,207.6909,46588.0
2021-06-17 15:40:00,231.83,232.04,231.62,231.83,54344.0,207.682,207.8701,207.4938,207.682,54344.0
2021-06-17 15:50:00,231.82,231.87,231.2,231.26,168084.0,207.673,207.7178,207.1176,207.1713,168084.0
2021-06-18 09:30:00,229.86,230.91,229.02,229.18,471653.0,205.9172,206.8578,205.1647,205.308,471653.0
2021-06-18 09:40:00,229.22,229.58,228.4,228.75,90397.0,205.3438,205.6663,204.6092,204.9228,90397.0
2021-06-18 09:50:00,228.78,229.21,228.01,229.05,139817.0,204.9497,205.3349,204.2599,205.1915,139817.0
2021-06-18 10:00:00,229.02,229.24,228.2,229.12,101549.0,205.1647,205.3617,204.4301,205.2542,101549.0
2021-06-18 10:10:00,229.13,229.88,228.8,229.24,45757.0,205.2632,205.9351,204.9676,205.3617,45757.0
2021-06-18 10:20:00,229.26,229.59,229.14,229.57,31342.0,205.3797,205.6753,205.2722,205.6574,31342.0
2021-06-18 10:30:00,229.52,229.81,228.95,229.75,38364.0,205.6126,205.8724,205.102,205.8186,38364.0
2021-06-18 10:40:00,229.64,229.97,229.4,229.48,26178.0,205.7201,206.0157,205.5051,205.5767,26178.0
2021-06-18 10:50:00,229.5,230.09,229.5,229.95,35267.0,205.5947,206.1232,205.5947,205.9978,35267.0
2021-06-18 11:00:00,229.9,230.12,229.72,230.0,32434.0,205.953,206.1501,205.7917,206.0426,32434.0
2021-06-18 11:10:00,230.0,230.16,229.8,229.9,62662.0,206.0426,206.1859,205.8634,205.953,62662.0
2021-06-18 11:20:00,229.91,229.92,229.56,229.6,39848.0,205.962,205.9709,205.6484,205.6842,39848.0
2021-06-18 11:30:00,229.63,230.3,229.54,230.2,45393.0,205.7111,206.3113,205.6305,206.2217,45393.0
2021-06-18 11:40:00,230.23,230.9,230.2,230.86,40612.0,206.2486,206.8488,206.2217,206.813,40612.0
2021-06-18 11:50:00,230.79,230.79,230.39,230.42,26740.0,206.7503,206.7503,206.392,206.4188,26740.0
2021-06-18 12:00:00,230.41,230.81,230.14,230.75,18843.0,206.4099,206.7682,206.168,206.7145,18843.0
2021-06-18 12:10:00,230.75,230.83,230.6,230.7,25096.0,206.7145,206.7861,206.5801,206.6697,25096.0
2021-06-18 12:20:00,230.71,230.8,230.55,230.69,24183.0,206.6786,206.7593,206.5353,206.6607,24183.0
2021-06-18 12:30:00,230.69,230.7,230.4,230.4,26283.0,206.6607,206.6697,206.4009,206.4009,26283.0
2021-06-18 12:40:00,230.39,230.41,229.93,230.16,28299.0,206.392,206.4099,205.9799,206.1859,28299.0
2021-06-18 12:50:00,230.17,230.29,230.0,230.04,23637.0,206.1949,206.3024,206.0426,206.0784,23637.0
2021-06-18 13:00:00,229.97,230.29,229.97,230.19,17055.0,206.0157,206.3024,206.0157,206.2128,17055.0
2021-06-18 13:10:00,230.21,230.48,230.15,230.4,23914.0,206.2307,206.4726,206.177,206.4009,23914.0
2021-06-18 13:20:00,230.37,230.41,230.04,230.14,16898.0,206.374,206.4099,206.0784,206.168,16898.0
2021-06-18 13:30:00,230.13,230.38,230.1,230.36,16739.0,206.159,206.383,206.1322,206.3651,16739.0
2021-06-18 13:40:00,230.42,230.54,230.12,230.26,23966.0,206.4188,206.5263,206.1501,206.2755,23966.0
2021-06-18 13:50:00,230.26,230.59,230.18,230.54,13372.0,206.2755,206.5711,206.2038,206.5263,13372.0
2021-06-18 14:00:00,230.48,230.74,230.42,230.45,18064.0,206.4726,206.7055,206.4188,206.4457,18064.0
2021-06-18 14:10:00,230.47,230.64,230.42,230.62,16315.0,206.4636,206.6159,206.4188,206.598,16315.0
2021-06-18 14:20:00,230.61,230.7,230.48,230.65,13916.0,206.589,206.6697,206.4726,206.6249,13916.0
2021-06-18 14:30:00,230.65,230.65,230.32,230.36,14064.0,206.6249,206.6249,206.3292,206.3651,14064.0
2021-06-18 14:40:00,230.37,230.39,230.17,230.17,16104.0,206.374,206.392,206.1949,206.1949,16104.0
2021-06-18 14:50:00,230.16,230.36,230.15,230.29,24099.0,206.1859,206.3651,206.177,206.3024,24099.0
2021-06-18 15:00:00,230.29,230.48,230.16,230.31,18830.0,206.3024,206.4726,206.1859,206.3203,18830.0
2021-06-18 15:10:00,230.37,230.65,230.27,230.61,23845.0,206.374,206.6249,206.2845,206.589,23845.0
2021-06-18 15:20:00,230.65,230.83,230.45,230.61,21916.0,206.6249,206.7861,206.4457,206.589,21916.0
2021-06-18 15:30:00,230.61,230.77,230.41,230.65,33184.0,206.589,206.7324,206.4099,206.6249,33184.0
2021-06-18 15:40:00,230.62,230.94,230.52,230.64,50833.0,206.598,206.8847,206.5084,206.6159,50833.0
2021-06-18 15:50:00,230.7,231.37,230.38,230.52,174615.0,206.6697,207.2699,206.383,206.5084,174615.0
2021-06-21 09:30:00,231.41,233.31,231.25,233.01,122480.0,207.3057,209.0078,207.1624,208.7391,122480.0
2021-06-21 09:40:00,233.02,233.46,232.64,233.31,159546.0,208.748,209.1422,208.4076,209.0078,159546.0
2021-06-21 09:50:00,233.26,233.53,231.73,231.73,73604.0,208.963,209.2049,207.5924,207.5924,73604.0
2021-06-21 10:00:00,231.89,232.32,231.88,232.25,36028.0,207.7357,208.1209,207.7268,208.0582,36028.0
2021-06-21 10:10:00,232.24,232.47,231.82,232.18,34972.0,208.0493,208.2553,207.673,207.9955,34972.0
2021-06-21 10:20:00,232.22,233.14,232.21,233.06,34806.0,208.0313,208.8555,208.0224,208.7838,34806.0
2021-06-21 10:30:00,233.1,233.37,232.91,233.31,68883.0,208.8197,209.0616,208.6495,209.0078,68883.0
2021-06-21 10:40:00,233.33,233.4,232.95,233.13,41480.0,209.0257,209.0884,208.6853,208.8466,41480.0
2021-06-21 10:50:00,233.12,233.2,232.86,232.9,25352.0,208.8376,208.9093,208.6047,208.6405,25352.0
2021-06-21 11:00:00,232.93,233.0,232.7,232.97,14453.0,208.6674,208.7301,208.4613,208.7032,14453.0
2021-06-21 11:10:00,232.99,233.21,232.87,232.91,31076.0,208.7211,208.9182,208.6136,208.6495,31076.0
2021-06-21 11:20:00,232.93,233.24,232.89,233.06,24061.0,208.6674,208.9451,208.6316,208.7838,24061.0
2021-06-21 11:30:00,233.06,233.66,233.04,233.61,66644.0,208.7838,209.3213,208.7659,209.2766,66644.0
2021-06-21 11:40:00,233.58,233.58,233.11,233.35,27368.0,209.2497,209.2497,208.8286,209.0436,27368.0
2021-06-21 11:50:00,233.39,233.47,232.97,233.3,19153.0,209.0795,209.1511,208.7032,208.9988,19153.0
2021-06-21 12:00:00,233.26,233.37,233.11,233.12,14069.0,208.963,209.0616,208.8286,208.8376,14069.0
2021-06-21 12:10:00,233.14,233.19,232.96,233.16,23313.0,208.8555,208.9003,208.6943,208.8734,23313.0
2021-06-21 12:20:00,233.2,233.49,233.19,233.27,47576.0,208.9093,209.1691,208.9003,208.972,47576.0
2021-06-21 12:30:00,233.3,233.63,233.3,233.53,40043.0,208.9988,209.2945,208.9988,209.2049,40043.0
2021-06-21 12:40:00,233.62,233.68,233.18,233.29,39852.0,209.2855,209.3393,208.8913,208.9899,39852.0
2021-06-21 12:50:00,233.27,233.27,233.06,233.06,37830.0,208.972,208.972,208.7838,208.7838,37830.0
2021-06-21 13:00:00,233.07,233.43,233.07,233.36,13642.0,208.7928,209.1153,208.7928,209.0526,13642.0
2021-06-21 13:10:00,233.37,233.75,233.34,233.68,36283.0,209.0616,209.402,209.0347,209.3393,36283.0
2021-06-21 13:20:00,233.72,233.85,233.42,233.62,45906.0,209.3751,209.4916,209.1063,209.2855,45906.0
2021-06-21 13:30:00,233.63,233.85,233.62,233.72,13517.0,209.2945,209.4916,209.2855,209.3751,13517.0
2021-06-21 13:40:00,233.71,234.04,233.71,233.97,28215.0,209.3661,209.6618,209.3661,209.5991,28215.0
2021-06-21 13:50:00,233.9,233.92,233.7,233.73,14511.0,209.5363,209.5543,209.3572,209.3841,14511.0
2021-06-21 14:00:00,233.69,233.85,233.63,233.75,17180.0,209.3482,209.4916,209.2945,209.402,17180.0
2021-06-21 14:10:00,233.74,233.82,233.5,233.52,14945.0,209.393,209.4647,209.178,209.1959,14945.0
2021-06-21 14:20:00,233.47,233.65,233.38,233.58,42451.0,209.1511,209.3124,209.0705,209.2497,42451.0
2021-06-21 14:30:00,233.62,233.65,233.35,233.43,20722.0,209.2855,209.3124,209.0436,209.1153,20722.0
2021-06-21 14:40:00,233.4,233.53,233.26,233.34,27932.0,209.0884,209.2049,208.963,209.0347,27932.0
2021-06-21 14:50:00,233.3,233.42,233.23,233.25,18402.0,208.9988,209.1063,208.9361,208.9541,18402.0
2021-06-21 15:00:00,233.22,233.67,233.19,233.67,31339.0,208.9272,209.3303,208.9003,209.3303,31339.0
2021-06-21 15:10:00,233.62,233.75,233.51,233.72,37978.0,209.2855,209.402,209.187,209.3751,37978.0
2021-06-21 15:20:00,233.69,233.74,233.55,233.73,28534.0,209.3482,209.393,209.2228,209.3841,28534.0
2021-06-21 15:30:00,233.74,233.85,233.63,233.74,64453.0,209.393,209.4916,209.2945,209.393,64453.0
2021-06-21 15:40:00,233.82,233.84,233.29,233.36,63024.0,209.4647,209.4826,208.9899,209.0526,63024.0
2021-06-21 15:50:00,233.4,233.91,233.38,233.76,168275.0,209.0884,209.5453,209.0705,209.4109,168275.0
2021-06-22 09:30:00,234.49,234.86,233.88,234.31,117843.0,210.0649,210.3963,209.5184,209.9036,117843.0
2021-06-22 09:40:00,234.3,235.16,234.19,234.97,49250.0,209.8947,210.6651,209.7961,210.4949,49250.0
2021-06-22 09:50:00,235.09,235.76,235.04,235.7,64520.0,210.6024,211.2026,210.5576,211.1489,64520.0
2021-06-22 10:00:00,235.74,236.5,235.53,236.17,91675.0,211.1847,211.8655,210.9966,211.5699,91675.0
2021-06-22 10:10:00,236.16,236.3,235.7,236.13,73521.0,211.5609,211.6864,211.1489,211.5341,73521.0
2021-06-22 10:20:00,236.08,236.46,235.87,236.24,46536.0,211.4893,211.8297,211.3011,211.6326,46536.0
2021-06-22 10:30:00,236.28,236.94,236.26,236.76,68223.0,211.6684,212.2597,211.6505,212.0984,68223.0
2021-06-22 10:40:00,236.78,236.8,236.29,236.63,88281.0,212.1164,212.1343,211.6774,211.982,88281.0
2021-06-22 10:50:00,236.63,236.95,236.62,236.82,37341.0,211.982,212.2686,211.973,212.1522,37341.0
2021-06-22 11:00:00,236.79,237.37,236.76,237.2,42323.0,212.1253,212.6449,212.0984,212.4926,42323.0
2021-06-22 11:10:00,237.25,237.41,237.21,237.3,42298.0,212.5374,212.6807,212.5016,212.5822,42298.0
2021-06-22 11:20:00,237.3,237.51,237.11,237.4,52216.0,212.5822,212.7703,212.412,212.6718,52216.0
2021-06-22 11:30:00,237.46,237.86,237.36,237.54,41511.0,212.7255,213.0839,212.6359,212.7972,41511.0
2021-06-22 11:40:00,237.56,237.62,236.86,236.99,20472.0,212.8151,212.8689,212.188,212.3045,20472.0
2021-06-22 11:50:00,237.01,237.14,236.9,237.0,12145.0,212.3224,212.4389,212.2239,212.3134,12145.0
2021-06-22 12:00:00,236.99,237.27,236.88,236.95,15001.0,212.3045,212.5553,212.2059,212.2686,15001.0
2021-06-22 12:10:00,236.95,237.68,236.94,237.29,122989.0,212.2686,212.9226,212.2597,212.5732,122989.0
2021-06-22 12:20:00,237.27,237.3,236.66,236.71,59917.0,212.5553,212.5822,212.0089,212.0536,59917.0
2021-06-22 12:30:00,236.69,236.69,236.18,236.33,39767.0,212.0357,212.0357,211.5789,211.7132,39767.0
2021-06-22 12:40:00,236.37,236.48,236.26,236.36,16905.0,211.7491,211.8476,211.6505,211.7401,16905.0
2021-06-22 12:50:00,236.36,236.46,236.26,236.31,9694.0,211.7401,211.8297,211.6505,211.6953,9694.0
2021-06-22 13:00:00,236.31,236.39,236.25,236.35,7699.0,211.6953,211.767,211.6416,211.7311,7699.0
2021-06-22 13:10:00,236.32,236.45,236.28,236.39,19000.0,211.7043,211.8207,211.6684,211.767,19000.0
2021-06-22 13:20:00,236.45,236.55,236.21,236.33,10854.0,211.8207,211.9103,211.6057,211.7132,10854.0
2021-06-22 13:30:00,236.27,236.32,236.13,236.22,13265.0,211.6595,211.7043,211.5341,211.6147,13265.0
2021-06-22 13:40:00,236.27,236.57,236.27,236.56,7153.0,211.6595,211.9282,211.6595,211.9193,7153.0
2021-06-22 13:50:00,236.54,236.83,236.52,236.79,14224.0,211.9014,212.1611,211.8834,212.1253,14224.0
2021-06-22 14:00:00,236.83,237.08,236.78,237.06,18923.0,212.1611,212.3851,212.1164,212.3672,18923.0
2021-06-22 14:10:00,237.05,237.19,236.86,237.15,15662.0,212.3582,212.4837,212.188,212.4478,15662.0
2021-06-22 14:20:00,237.19,237.55,237.19,237.47,26246.0,212.4837,212.8062,212.4837,212.7345,26246.0
2021-06-22 14:30:00,237.46,237.8,237.46,237.79,42150.0,212.7255,213.0301,212.7255,213.0212,42150.0
2021-06-22 14:40:00,237.83,237.86,237.35,237.45,42131.0,213.057,213.0839,212.627,212.7166,42131.0
2021-06-22 14:50:00,237.49,237.72,237.41,237.65,40821.0,212.7524,212.9584,212.6807,212.8957,40821.0
2021-06-22 15:00:00,237.69,237.85,237.36,237.5,42953.0,212.9316,213.0749,212.6359,212.7614,42953.0
2021-06-22 15:10:00,237.47,237.73,237.44,237.66,21838.0,212.7345,212.9674,212.7076,212.9047,21838.0
2021-06-22 15:20:00,237.63,237.81,237.63,237.74,28885.0,212.8778,213.0391,212.8778,212.9764,28885.0
2021-06-22 15:30:00,237.72,237.77,237.41,237.5,41656.0,212.9584,213.0032,212.6807,212.7614,41656.0
2021-06-22 15:40:00,237.53,237.53,237.12,237.12,89649.0,212.7882,212.7882,212.4209,212.4209,89649.0
2021-06-22 15:50:00,237.1,237.44,236.83,237.19,154209.0,212.403,212.7076,212.1611,212.4837,154209.0
2021-06-23 09:30:00,236.87,237.79,236.68,236.75,63242.0,212.197,213.0212,212.0268,212.0895,63242.0
2021-06-23 09:40:00,236.75,237.42,236.53,236.81,49079.0,212.0895,212.6897,211.8924,212.1432,49079.0
2021-06-23 09:50:00,236.81,236.84,236.11,236.58,66758.0,212.1432,212.1701,211.5161,211.9372,66758.0
2021-06-23 10:00:00,236.53,236.74,235.84,236.43,93692.0,211.8924,212.0805,211.2743,211.8028,93692.0
2021-06-23 10:10:00,236.37,237.06,236.31,236.99,35779.0,211.7491,212.3672,211.6953,212.3045,35779.0
2021-06-23 10:20:00,237.0,237.4,236.95,237.11,23181.0,212.3134,212.6718,212.2686,212.412,23181.0
2021-06-23 10:30:00,237.02,237.17,236.82,237.06,21228.0,212.3314,212.4657,212.1522,212.3672,21228.0
2021-06-23 10:40:00,237.1,237.22,236.98,236.98,26602.0,212.403,212.5105,212.2955,212.2955,26602.0
2021-06-23 10:50:00,236.98,237.13,236.93,237.06,31190.0,212.2955,212.4299,212.2507,212.3672,31190.0
2021-06-23 11:00:00,237.1,237.15,236.74,237.06,30969.0,212.403,212.4478,212.0805,212.3672,30969.0
2021-06-23 11:10:00,237.09,237.41,237.07,237.39,39879.0,212.3941,212.6807,212.3762,212.6628,39879.0
2021-06-23 11:20:00,237.36,237.57,237.36,237.43,30695.0,212.6359,212.8241,212.6359,212.6987,30695.0
2021-06-23 11:30:00,237.44,237.46,237.28,237.37,9903.0,212.7076,212.7255,212.5643,212.6449,9903.0
2021-06-23 11:40:00,237.38,237.7,237.38,237.69,37781.0,212.6539,212.9405,212.6539,212.9316,37781.0
2021-06-23 11:50:00,237.68,237.77,237.63,237.7,10926.0,212.9226,213.0032,212.8778,212.9405,10926.0
2021-06-23 12:00:00,237.68,237.9,237.64,237.9,33951.0,212.9226,213.1197,212.8868,213.1197,33951.0
2021-06-23 12:10:00,237.87,237.97,237.65,237.65,53648.0,213.0928,213.1824,212.8957,212.8957,53648.0
2021-06-23 12:20:00,237.69,237.74,237.6,237.74,10781.0,212.9316,212.9764,212.8509,212.9764,10781.0
2021-06-23 12:30:00,237.75,237.81,237.63,237.65,11081.0,212.9853,213.0391,212.8778,212.8957,11081.0
2021-06-23 12:40:00,237.64,237.79,237.58,237.6,17261.0,212.8868,213.0212,212.833,212.8509,17261.0
2021-06-23 12:50:00,237.62,237.77,237.6,237.68,48390.0,212.8689,213.0032,212.8509,212.9226,48390.0
2021-06-23 13:00:00,237.69,237.73,237.61,237.66,13808.0,212.9316,212.9674,212.8599,212.9047,13808.0
2021-06-23 13:10:00,237.65,237.8,237.63,237.73,51384.0,212.8957,213.0301,212.8778,212.9674,51384.0
2021-06-23 13:20:00,237.72,237.79,237.64,237.67,9220.0,212.9584,213.0212,212.8868,212.9137,9220.0
2021-06-23 13:30:00,237.68,237.79,237.66,237.69,17707.0,212.9226,213.0212,212.9047,212.9316,17707.0
2021-06-23 13:40:00,237.73,237.74,237.64,237.69,8913.0,212.9674,212.9764,212.8868,212.9316,8913.0
2021-06-23 13:50:00,237.7,237.74,237.62,237.62,12674.0,212.9405,212.9764,212.8689,212.8689,12674.0
2021-06-23 14:00:00,237.6,237.61,237.32,237.39,48400.0,212.8509,212.8599,212.6001,212.6628,48400.0
2021-06-23 14:10:00,237.35,237.45,237.27,237.39,35562.0,212.627,212.7166,212.5553,212.6628,35562.0
2021-06-23 14:20:00,237.36,237.52,237.25,237.49,13458.0,212.6359,212.7793,212.5374,212.7524,13458.0
2021-06-23 14:30:00,237.5,237.59,237.42,237.51,11194.0,212.7614,212.842,212.6897,212.7703,11194.0
2021-06-23 14:40:00,237.51,237.63,237.47,237.59,18519.0,212.7703,212.8778,212.7345,212.842,18519.0
2021-06-23 14:50:00,237.62,237.64,237.53,237.55,6605.0,212.8689,212.8868,212.7882,212.8062,6605.0
2021-06-23 15:00:00,237.53,237.66,237.53,237.6,11542.0,212.7882,212.9047,212.7882,212.8509,11542.0
2021-06-23 15:10:00,237.58,237.64,237.55,237.6,19794.0,212.833,212.8868,212.8062,212.8509,19794.0
2021-06-23 15:20:00,237.62,237.75,237.55,237.72,16408.0,212.8689,212.9853,212.8062,212.9584,16408.0
2021-06-23 15:30:00,237.69,237.75,237.62,237.65,25507.0,212.9316,212.9853,212.8689,212.8957,25507.0
2021-06-23 15:40:00,237.65,237.75,237.41,237.45,39631.0,212.8957,212.9853,212.6807,212.7166,39631.0
2021-06-23 15:50:00,237.42,237.42,237.14,237.26,129946.0,212.6897,212.6897,212.4389,212.5464,129946.0
2021-06-24 09:30:00,239.44,239.52,238.47,238.47,103712.0,214.4993,214.571,213.6303,213.6303,103712.0
2021-06-24 09:40:00,238.58,239.15,238.36,238.61,59015.0,213.7289,214.2395,213.5318,213.7557,59015.0
2021-06-24 09:50:00,238.61,238.96,238.39,238.5,28022.0,213.7557,214.0693,213.5587,213.6572,28022.0
2021-06-24 10:00:00,238.52,239.0,238.35,238.82,40550.0,213.6751,214.1051,213.5228,213.9439,40550.0
2021-06-24 10:10:00,238.87,239.59,238.8,239.56,47704.0,213.9887,214.6337,213.9259,214.6068,47704.0
2021-06-24 10:20:00,239.56,239.87,239.41,239.54,41044.0,214.6068,214.8845,214.4724,214.5889,41044.0
2021-06-24 10:30:00,239.63,239.87,239.46,239.54,54096.0,214.6695,214.8845,214.5172,214.5889,54096.0
2021-06-24 10:40:00,239.54,239.73,239.36,239.54,43995.0,214.5889,214.7591,214.4276,214.5889,43995.0
2021-06-24 10:50:00,239.55,239.58,239.11,239.2,38428.0,214.5978,214.6247,214.2037,214.2843,38428.0
2021-06-24 11:00:00,239.24,239.29,238.79,238.84,63759.0,214.3201,214.3649,213.917,213.9618,63759.0
2021-06-24 11:10:00,238.83,238.96,238.53,238.57,28390.0,213.9528,214.0693,213.6841,213.7199,28390.0
2021-06-24 11:20:00,238.6,238.92,238.32,238.71,35395.0,213.7468,214.0334,213.4959,213.8453,35395.0
2021-06-24 11:30:00,238.79,238.94,238.7,238.7,11016.0,213.917,214.0514,213.8364,213.8364,11016.0
2021-06-24 11:40:00,238.72,238.93,238.58,238.92,16872.0,213.8543,214.0424,213.7289,214.0334,16872.0
2021-06-24 11:50:00,238.89,238.92,238.6,238.6,11884.0,214.0066,214.0334,213.7468,213.7468,11884.0
2021-06-24 12:00:00,238.61,238.74,238.41,238.41,13441.0,213.7557,213.8722,213.5766,213.5766,13441.0
2021-06-24 12:10:00,238.45,238.56,238.36,238.56,17694.0,213.6124,213.7109,213.5318,213.7109,17694.0
2021-06-24 12:20:00,238.57,238.7,238.53,238.7,9463.0,213.7199,213.8364,213.6841,213.8364,9463.0
2021-06-24 12:30:00,238.69,238.99,238.67,238.98,14344.0,213.8274,214.0962,213.8095,214.0872,14344.0
2021-06-24 12:40:00,239.04,239.11,238.96,239.03,19598.0,214.1409,214.2037,214.0693,214.132,19598.0
2021-06-24 12:50:00,239.01,239.51,239.01,239.44,42440.0,214.1141,214.562,214.1141,214.4993,42440.0
2021-06-24 13:00:00,239.4,239.41,239.2,239.41,14727.0,214.4635,214.4724,214.2843,214.4724,14727.0
2021-06-24 13:10:00,239.38,239.51,239.25,239.31,30552.0,214.4455,214.562,214.3291,214.3828,30552.0
2021-06-24 13:20:00,239.31,239.31,238.95,238.99,20182.0,214.3828,214.3828,214.0603,214.0962,20182.0
2021-06-24 13:30:00,238.95,239.03,238.77,238.98,11764.0,214.0603,214.132,213.8991,214.0872,11764.0
2021-06-24 13:40:00,238.95,239.06,238.84,239.0,11866.0,214.0603,214.1589,213.9618,214.1051,11866.0
2021-06-24 13:50:00,239.01,239.33,239.01,239.27,20951.0,214.1141,214.4007,214.1141,214.347,20951.0
2021-06-24 14:00:00,239.31,239.38,239.17,239.29,27278.0,214.3828,214.4455,214.2574,214.3649,27278.0
2021-06-24 14:10:00,239.31,239.32,239.11,239.19,9939.0,214.3828,214.3918,214.2037,214.2753,9939.0
2021-06-24 14:20:00,239.19,239.38,239.18,239.38,12804.0,214.2753,214.4455,214.2664,214.4455,12804.0
2021-06-24 14:30:00,239.42,239.5,239.33,239.43,14690.0,214.4814,214.553,214.4007,214.4903,14690.0
2021-06-24 14:40:00,239.43,239.75,239.41,239.54,30911.0,214.4903,214.777,214.4724,214.5889,30911.0
2021-06-24 14:50:00,239.58,239.63,239.4,239.53,11358.0,214.6247,214.6695,214.4635,214.5799,11358.0
2021-06-24 15:00:00,239.58,239.62,239.49,239.57,16900.0,214.6247,214.6605,214.5441,214.6157,16900.0
2021-06-24 15:10:00,239.53,239.8,239.5,239.77,13063.0,214.5799,214.8218,214.553,214.7949,13063.0
2021-06-24 15:20:00,239.79,239.81,239.62,239.65,25275.0,214.8128,214.8307,214.6605,214.6874,25275.0
2021-06-24 15:30:00,239.65,239.75,239.5,239.65,38425.0,214.6874,214.777,214.553,214.6874,38425.0
2021-06-24 15:40:00,239.66,239.84,239.51,239.74,38396.0,214.6964,214.8576,214.562,214.768,38396.0
2021-06-24 15:50:00,239.77,239.85,239.57,239.81,164222.0,214.7949,214.8666,214.6157,214.8307,164222.0
2021-06-25 09:30:00,240.01,241.63,240.0,241.21,119833.0,215.0099,216.4612,215.001,216.0849,119833.0
2021-06-25 09:40:00,241.22,241.34,240.56,241.31,54042.0,216.0939,216.2014,215.5026,216.1745,54042.0
2021-06-25 09:50:00,241.3,241.41,241.08,241.17,50302.0,216.1655,216.2641,215.9685,216.0491,50302.0
2021-06-25 10:00:00,241.21,241.74,241.06,241.41,52584.0,216.0849,216.5597,215.9505,216.2641,52584.0
2021-06-25 10:10:00,241.39,241.41,240.67,240.71,28777.0,216.2462,216.2641,215.6012,215.637,28777.0
2021-06-25 10:20:00,240.71,240.78,240.34,240.58,52115.0,215.637,215.6997,215.3055,215.5205,52115.0
2021-06-25 10:30:00,240.52,241.09,240.46,240.99,27996.0,215.4668,215.9774,215.413,215.8878,27996.0
2021-06-25 10:40:00,241.0,241.46,240.95,241.44,26101.0,215.8968,216.3089,215.852,216.291,26101.0
2021-06-25 10:50:00,241.41,241.54,240.93,241.19,27182.0,216.2641,216.3805,215.8341,216.067,27182.0
2021-06-25 11:00:00,241.17,241.3,241.02,241.24,28478.0,216.0491,216.1655,215.9147,216.1118,28478.0
2021-06-25 11:10:00,241.27,241.56,241.17,241.45,34536.0,216.1387,216.3985,216.0491,216.2999,34536.0
2021-06-25 11:20:00,241.48,241.49,241.17,241.33,19949.0,216.3268,216.3358,216.0491,216.1924,19949.0
2021-06-25 11:30:00,241.36,241.59,241.31,241.48,26854.0,216.2193,216.4253,216.1745,216.3268,26854.0
2021-06-25 11:40:00,241.54,241.7,241.48,241.56,19356.0,216.3805,216.5239,216.3268,216.3985,19356.0
2021-06-25 11:50:00,241.56,241.63,241.48,241.61,10723.0,216.3985,216.4612,216.3268,216.4433,10723.0
2021-06-25 12:00:00,241.61,241.61,241.27,241.3,24445.0,216.4433,216.4433,216.1387,216.1655,24445.0
2021-06-25 12:10:00,241.27,241.27,240.77,240.84,23866.0,216.1387,216.1387,215.6907,215.7535,23866.0
2021-06-25 12:20:00,240.84,241.25,240.8,241.06,68337.0,215.7535,216.1207,215.7176,215.9505,68337.0
2021-06-25 12:30:00,241.09,241.19,240.8,240.91,35034.0,215.9774,216.067,215.7176,215.8162,35034.0
2021-06-25 12:40:00,240.89,241.04,240.75,241.0,19885.0,215.7982,215.9326,215.6728,215.8968,19885.0
2021-06-25 12:50:00,240.98,241.06,240.8,240.82,36258.0,215.8789,215.9505,215.7176,215.7355,36258.0
2021-06-25 13:00:00,240.81,240.92,240.68,240.76,10376.0,215.7266,215.8251,215.6101,215.6818,10376.0
2021-06-25 13:10:00,240.73,240.73,240.48,240.58,40966.0,215.6549,215.6549,215.431,215.5205,40966.0
2021-06-25 13:20:00,240.61,240.63,240.4,240.41,12537.0,215.5474,215.5653,215.3593,215.3682,12537.0
2021-06-25 13:30:00,240.41,240.64,240.36,240.64,12894.0,215.3682,215.5743,215.3235,215.5743,12894.0
2021-06-25 13:40:00,240.66,240.74,240.58,240.68,20113.0,215.5922,215.6639,215.5205,215.6101,20113.0
2021-06-25 13:50:00,240.63,240.94,240.63,240.93,13797.0,215.5653,215.843,215.5653,215.8341,13797.0
2021-06-25 14:00:00,240.96,241.0,240.8,240.83,14826.0,215.861,215.8968,215.7176,215.7445,14826.0
2021-06-25 14:10:00,240.81,240.85,240.68,240.8,19768.0,215.7266,215.7624,215.6101,215.7176,19768.0
2021-06-25 14:20:00,240.8,240.97,240.69,240.73,21279.0,215.7176,215.8699,215.6191,215.6549,21279.0
2021-06-25 14:30:00,240.75,240.98,240.65,240.81,17944.0,215.6728,215.8789,215.5832,215.7266,17944.0
2021-06-25 14:40:00,240.81,241.1,240.8,240.86,31840.0,215.7266,215.9864,215.7176,215.7714,31840.0
2021-06-25 14:50:00,240.9,240.94,240.69,240.88,21789.0,215.8072,215.843,215.6191,215.7893,21789.0
2021-06-25 15:00:00,240.84,241.08,240.79,241.01,19145.0,215.7535,215.9685,215.7087,215.9057,19145.0
2021-06-25 15:10:00,241.02,241.11,240.94,240.99,20851.0,215.9147,215.9953,215.843,215.8878,20851.0
2021-06-25 15:20:00,240.98,240.98,240.7,240.76,26486.0,215.8789,215.8789,215.628,215.6818,26486.0
2021-06-25 15:30:00,240.78,240.84,240.46,240.57,52613.0,215.6997,215.7535,215.413,215.5116,52613.0
2021-06-25 15:40:00,240.57,240.73,240.4,240.44,60490.0,215.5116,215.6549,215.3593,215.3951,60490.0
2021-06-25 15:50:00,240.44,241.0,239.79,240.52,328918.0,215.3951,215.8968,214.8128,215.4668,328918.0
2021-06-28 09:30:00,240.9,240.98,239.86,240.45,64829.0,215.8072,215.8789,214.8755,215.4041,64829.0
2021-06-28 09:40:00,240.4,240.42,239.78,240.08,27974.0,215.3593,215.3772,214.8039,215.0726,27974.0
2021-06-28 09:50:00,240.02,241.63,240.01,241.39,62285.0,215.0189,216.4612,215.0099,216.2462,62285.0
2021-06-28 10:00:00,241.34,241.37,240.52,240.52,31798.0,216.2014,216.2283,215.4668,215.4668,31798.0
2021-06-28 10:10:00,240.6,240.85,240.15,240.85,31697.0,215.5385,215.7624,215.1353,215.7624,31697.0
2021-06-28 10:20:00,240.86,241.34,240.66,241.21,35194.0,215.7714,216.2014,215.5922,216.0849,35194.0
2021-06-28 10:30:00,241.21,241.47,241.11,241.39,26798.0,216.0849,216.3178,215.9953,216.2462,26798.0
2021-06-28 10:40:00,241.39,241.47,240.91,240.91,30290.0,216.2462,216.3178,215.8162,215.8162,30290.0
2021-06-28 10:50:00,240.93,241.48,240.8,241.32,18537.0,215.8341,216.3268,215.7176,216.1835,18537.0
2021-06-28 11:00:00,241.32,241.65,241.16,241.36,42103.0,216.1835,216.4791,216.0401,216.2193,42103.0
2021-06-28 11:10:00,241.33,241.5,241.14,241.3,17500.0,216.1924,216.3447,216.0222,216.1655,17500.0
2021-06-28 11:20:00,241.26,241.52,241.25,241.46,27271.0,216.1297,216.3626,216.1207,216.3089,27271.0
2021-06-28 11:30:00,241.47,241.78,241.42,241.78,29105.0,216.3178,216.5955,216.273,216.5955,29105.0
2021-06-28 11:40:00,241.76,242.18,241.59,242.18,21011.0,216.5776,216.9539,216.4253,216.9539,21011.0
2021-06-28 11:50:00,242.1,242.24,242.0,242.09,17037.0,216.8822,217.0076,216.7926,216.8733,17037.0
2021-06-28 12:00:00,242.09,242.09,241.79,241.97,19951.0,216.8733,216.8733,216.6045,216.7658,19951.0
2021-06-28 12:10:00,242.0,242.01,241.57,241.68,16587.0,216.7926,216.8016,216.4074,216.506,16587.0
2021-06-28 12:20:00,241.66,241.7,241.31,241.48,34136.0,216.488,216.5239,216.1745,216.3268,34136.0
2021-06-28 12:30:00,241.45,241.45,241.23,241.27,23823.0,216.2999,216.2999,216.1028,216.1387,23823.0
2021-06-28 12:40:00,241.27,241.33,241.12,241.24,21123.0,216.1387,216.1924,216.0043,216.1118,21123.0
2021-06-28 12:50:00,241.25,241.52,241.21,241.42,50020.0,216.1207,216.3626,216.0849,216.273,50020.0
2021-06-28 13:00:00,241.47,241.48,241.21,241.24,17879.0,216.3178,216.3268,216.0849,216.1118,17879.0
2021-06-28 13:10:00,241.21,241.23,241.01,241.18,24077.0,216.0849,216.1028,215.9057,216.058,24077.0
2021-06-28 13:20:00,241.19,241.32,241.1,241.16,8575.0,216.067,216.1835,215.9864,216.0401,8575.0
2021-06-28 13:30:00,241.2,241.27,241.08,241.17,12613.0,216.076,216.1387,215.9685,216.0491,12613.0
2021-06-28 13:40:00,241.18,241.42,241.16,241.36,15285.0,216.058,216.273,216.0401,216.2193,15285.0
2021-06-28 13:50:00,241.33,241.62,241.31,241.52,14242.0,216.1924,216.4522,216.1745,216.3626,14242.0
2021-06-28 14:00:00,241.6,241.67,241.42,241.46,26877.0,216.4343,216.497,216.273,216.3089,26877.0
2021-06-28 14:10:00,241.43,241.48,241.31,241.32,8933.0,216.282,216.3268,216.1745,216.1835,8933.0
2021-06-28 14:20:00,241.34,241.42,241.27,241.32,15948.0,216.2014,216.273,216.1387,216.1835,15948.0
2021-06-28 14:30:00,241.3,241.45,241.26,241.4,12966.0,216.1655,216.2999,216.1297,216.2551,12966.0
2021-06-28 14:40:00,241.38,241.42,241.21,241.27,25456.0,216.2372,216.273,216.0849,216.1387,25456.0
2021-06-28 14:50:00,241.29,241.31,241.11,241.11,14993.0,216.1566,216.1745,215.9953,215.9953,14993.0
2021-06-28 15:00:00,241.14,241.23,240.93,240.94,18758.0,216.0222,216.1028,215.8341,215.843,18758.0
2021-06-28 15:10:00,240.94,241.29,240.86,241.14,35292.0,215.843,216.1566,215.7714,216.0222,35292.0
2021-06-28 15:20:00,241.16,241.45,241.14,241.36,27012.0,216.0401,216.2999,216.0222,216.2193,27012.0
2021-06-28 15:30:00,241.41,241.48,241.32,241.33,27674.0,216.2641,216.3268,216.1835,216.1924,27674.0
2021-06-28 15:40:00,241.35,241.4,241.1,241.32,36148.0,216.2103,216.2551,215.9864,216.1835,36148.0
2021-06-28 15:50:00,241.28,241.38,241.11,241.27,117032.0,216.1476,216.2372,215.9953,216.1387,117032.0
2021-06-29 09:30:00,241.26,242.48,241.01,241.88,69017.0,216.1297,217.2226,215.9057,216.6851,69017.0
2021-06-29 09:40:00,241.84,242.23,241.42,242.06,36056.0,216.6493,216.9987,216.273,216.8464,36056.0
2021-06-29 09:50:00,242.13,242.45,241.92,242.36,36213.0,216.9091,217.1958,216.721,217.1151,36213.0
2021-06-29 10:00:00,242.38,242.51,241.98,242.05,65062.0,217.133,217.2495,216.7747,216.8374,65062.0
2021-06-29 10:10:00,242.09,242.32,241.87,242.28,44377.0,216.8733,217.0793,216.6762,217.0435,44377.0
2021-06-29 10:20:00,242.28,242.35,241.83,241.99,47468.0,217.0435,217.1062,216.6403,216.7837,47468.0
2021-06-29 10:30:00,242.01,242.62,242.01,242.48,61854.0,216.8016,217.348,216.8016,217.2226,61854.0
2021-06-29 10:40:00,242.55,243.1,242.55,243.07,33885.0,217.2853,217.778,217.2853,217.7512,33885.0
2021-06-29 10:50:00,243.03,243.41,242.89,243.16,38507.0,217.7153,218.0558,217.5899,217.8318,38507.0
2021-06-29 11:00:00,243.11,243.46,242.93,242.93,27959.0,217.787,218.1006,217.6258,217.6258,27959.0
2021-06-29 11:10:00,242.86,243.18,242.76,243.01,17478.0,217.563,217.8497,217.4735,217.6974,17478.0
2021-06-29 11:20:00,243.06,243.07,242.65,242.75,24925.0,217.7422,217.7512,217.3749,217.4645,24925.0
2021-06-29 11:30:00,242.77,242.91,242.4,242.4,25648.0,217.4824,217.6078,217.151,217.151,25648.0
2021-06-29 11:40:00,242.45,242.5,242.4,242.46,22000.0,217.1958,217.2405,217.151,217.2047,22000.0
2021-06-29 11:50:00,242.48,242.57,242.4,242.45,19485.0,217.2226,217.3033,217.151,217.1958,19485.0
2021-06-29 12:00:00,242.44,242.55,242.27,242.46,33637.0,217.1868,217.2853,217.0345,217.2047,33637.0
2021-06-29 12:10:00,242.44,242.47,242.18,242.23,16698.0,217.1868,217.2137,216.9539,216.9987,16698.0
2021-06-29 12:20:00,242.22,242.35,242.12,242.12,18751.0,216.9897,217.1062,216.9001,216.9001,18751.0
2021-06-29 12:30:00,242.12,242.13,241.88,242.05,31448.0,216.9001,216.9091,216.6851,216.8374,31448.0
2021-06-29 12:40:00,242.05,242.07,241.88,241.94,14521.0,216.8374,216.8553,216.6851,216.7389,14521.0
2021-06-29 12:50:00,241.91,242.02,241.9,242.02,17023.0,216.712,216.8105,216.703,216.8105,17023.0
2021-06-29 13:00:00,242.04,242.06,241.91,241.94,8749.0,216.8285,216.8464,216.712,216.7389,8749.0
2021-06-29 13:10:00,241.95,242.03,241.84,241.84,27952.0,216.7478,216.8195,216.6493,216.6493,27952.0
2021-06-29 13:20:00,241.86,241.92,241.69,241.87,12933.0,216.6672,216.721,216.5149,216.6762,12933.0
2021-06-29 13:30:00,241.88,241.92,241.7,241.77,9545.0,216.6851,216.721,216.5239,216.5866,9545.0
2021-06-29 13:40:00,241.78,242.02,241.76,241.98,14436.0,216.5955,216.8105,216.5776,216.7747,14436.0
2021-06-29 13:50:00,242.01,242.4,241.95,242.27,37469.0,216.8016,217.151,216.7478,217.0345,37469.0
2021-06-29 14:00:00,242.23,242.28,242.12,242.23,17751.0,216.9987,217.0435,216.9001,216.9987,17751.0
2021-06-29 14:10:00,242.2,242.43,242.2,242.35,19646.0,216.9718,217.1778,216.9718,217.1062,19646.0
2021-06-29 14:20:00,242.38,242.5,242.36,242.39,26422.0,217.133,217.2405,217.1151,217.142,26422.0
2021-06-29 14:30:00,242.36,242.41,242.17,242.17,13693.0,217.1151,217.1599,216.9449,216.9449,13693.0
2021-06-29 14:40:00,242.16,242.37,242.15,242.33,15174.0,216.936,217.1241,216.927,217.0883,15174.0
2021-06-29 14:50:00,242.4,242.41,242.26,242.4,20647.0,217.151,217.1599,217.0255,217.151,20647.0
2021-06-29 15:00:00,242.33,242.39,242.17,242.24,15649.0,217.0883,217.142,216.9449,217.0076,15649.0
2021-06-29 15:10:00,242.24,242.37,242.19,242.21,17585.0,217.0076,217.1241,216.9628,216.9808,17585.0
2021-06-29 15:20:00,242.21,242.27,242.01,242.03,24380.0,216.9808,217.0345,216.8016,216.8195,24380.0
2021-06-29 15:30:00,242.02,242.12,241.9,242.1,58754.0,216.8105,216.9001,216.703,216.8822,58754.0
2021-06-29 15:40:00,242.12,242.15,241.93,241.95,46645.0,216.9001,216.927,216.7299,216.7478,46645.0
2021-06-29 15:50:00,241.96,242.09,241.72,241.83,132572.0,216.7568,216.8733,216.5418,216.6403,132572.0
2021-06-30 09:30:00,241.79,242.95,241.43,241.55,94518.0,216.6045,217.6437,216.282,216.3895,94518.0
2021-06-30 09:40:00,241.57,241.92,240.98,241.67,98821.0,216.4074,216.721,215.8789,216.497,98821.0
2021-06-30 09:50:00,241.69,242.15,241.39,241.9,44362.0,216.5149,216.927,216.2462,216.703,44362.0
2021-06-30 10:00:00,242.03,242.24,241.4,241.48,29681.0,216.8195,217.0076,216.2551,216.3268,29681.0
2021-06-30 10:10:00,241.48,241.69,240.81,241.43,48703.0,216.3268,216.5149,215.7266,216.282,48703.0
2021-06-30 10:20:00,241.43,241.78,241.36,241.5,22384.0,216.282,216.5955,216.2193,216.3447,22384.0
2021-06-30 10:30:00,241.63,242.07,241.63,241.83,24317.0,216.4612,216.8553,216.4612,216.6403,24317.0
2021-06-30 10:40:00,241.83,242.22,241.71,242.03,31949.0,216.6403,216.9897,216.5328,216.8195,31949.0
2021-06-30 10:50:00,241.98,242.02,241.5,241.51,28990.0,216.7747,216.8105,216.3447,216.3537,28990.0
2021-06-30 11:00:00,241.55,241.56,241.17,241.24,39552.0,216.3895,216.3985,216.0491,216.1118,39552.0
2021-06-30 11:10:00,241.21,241.21,240.8,241.04,62852.0,216.0849,216.0849,215.7176,215.9326,62852.0
2021-06-30 11:20:00,241.0,241.42,241.0,241.4,25894.0,215.8968,216.273,215.8968,216.2551,25894.0
2021-06-30 11:30:00,241.42,241.83,241.36,241.67,48191.0,216.273,216.6403,216.2193,216.497,48191.0
2021-06-30 11:40:00,241.72,242.01,241.61,241.68,45274.0,216.5418,216.8016,216.4433,216.506,45274.0
2021-06-30 11:50:00,241.67,241.67,241.31,241.33,15968.0,216.497,216.497,216.1745,216.1924,15968.0
2021-06-30 12:00:00,241.33,241.44,241.04,241.09,17733.0,216.1924,216.291,215.9326,215.9774,17733.0
2021-06-30 12:10:00,241.14,241.44,241.01,241.44,42723.0,216.0222,216.291,215.9057,216.291,42723.0
2021-06-30 12:20:00,241.43,241.55,241.36,241.4,16396.0,216.282,216.3895,216.2193,216.2551,16396.0
2021-06-30 12:30:00,241.36,241.43,241.28,241.37,15717.0,216.2193,216.282,216.1476,216.2283,15717.0
2021-06-30 12:40:00,241.37,241.37,241.22,241.29,14779.0,216.2283,216.2283,216.0939,216.1566,14779.0
2021-06-30 12:50:00,241.32,241.33,241.16,241.22,25625.0,216.1835,216.1924,216.0401,216.0939,25625.0
2021-06-30 13:00:00,241.2,241.23,241.09,241.11,16366.0,216.076,216.1028,215.9774,215.9953,16366.0
2021-06-30 13:10:00,241.12,241.16,240.84,240.94,40771.0,216.0043,216.0401,215.7535,215.843,40771.0
2021-06-30 13:20:00,240.96,241.34,240.95,241.23,15054.0,215.861,216.2014,215.852,216.1028,15054.0
2021-06-30 13:30:00,241.25,241.56,241.15,241.48,36943.0,216.1207,216.3985,216.0312,216.3268,36943.0
2021-06-30 13:40:00,241.45,241.57,241.39,241.45,22014.0,216.2999,216.4074,216.2462,216.2999,22014.0
2021-06-30 13:50:00,241.44,241.72,241.41,241.7,12150.0,216.291,216.5418,216.2641,216.5239,12150.0
2021-06-30 14:00:00,241.67,241.93,241.64,241.92,26994.0,216.497,216.7299,216.4701,216.721,26994.0
2021-06-30 14:10:00,241.93,242.31,241.92,242.08,48101.0,216.7299,217.0703,216.721,216.8643,48101.0
2021-06-30 14:20:00,242.08,242.17,241.99,242.08,26931.0,216.8643,216.9449,216.7837,216.8643,26931.0
2021-06-30 14:30:00,242.07,242.15,241.96,242.06,36178.0,216.8553,216.927,216.7568,216.8464,36178.0
2021-06-30 14:40:00,242.06,242.21,241.97,242.21,22421.0,216.8464,216.9808,216.7658,216.9808,22421.0
2021-06-30 14:50:00,242.18,242.3,242.02,242.02,29308.0,216.9539,217.0614,216.8105,216.8105,29308.0
2021-06-30 15:00:00,242.03,242.04,241.69,241.91,27655.0,216.8195,216.8285,216.5149,216.712,27655.0
2021-06-30 15:10:00,241.92,242.08,241.91,241.95,19115.0,216.721,216.8643,216.712,216.7478,19115.0
2021-06-30 15:20:00,241.96,242.08,241.8,241.85,30250.0,216.7568,216.8643,216.6135,216.6583,30250.0
2021-06-30 15:30:00,241.82,242.06,241.75,242.01,36776.0,216.6314,216.8464,216.5687,216.8016,36776.0
2021-06-30 15:40:00,242.01,242.01,241.56,241.75,70155.0,216.8016,216.8016,216.3985,216.5687,70155.0
2021-06-30 15:50:00,241.74,242.15,241.62,241.67,207133.0,216.5597,216.927,216.4522,216.497,207133.0
2021-07-01 09:30:00,241.96,242.5,241.13,241.31,80568.0,216.7568,217.2405,216.0132,216.1745,80568.0
2021-07-01 09:40:00,241.28,241.76,241.19,241.64,24393.0,216.1476,216.5776,216.067,216.4701,24393.0
2021-07-01 09:50:00,241.6,242.07,241.57,241.97,33323.0,216.4343,216.8553,216.4074,216.7658,33323.0
2021-07-01 10:00:00,241.92,242.06,241.78,242.0,21878.0,216.721,216.8464,216.5955,216.7926,21878.0
2021-07-01 10:10:00,242.07,242.12,241.81,242.01,30352.0,216.8553,216.9001,216.6224,216.8016,30352.0
2021-07-01 10:20:00,241.97,241.97,241.54,241.54,21538.0,216.7658,216.7658,216.3805,216.3805,21538.0
2021-07-01 10:30:00,241.56,242.31,241.55,242.2,21637.0,216.3985,217.0703,216.3895,216.9718,21637.0
2021-07-01 10:40:00,242.18,242.47,242.09,242.13,28678.0,216.9539,217.2137,216.8733,216.9091,28678.0
2021-07-01 10:50:00,242.16,242.23,242.04,242.17,15609.0,216.936,216.9987,216.8285,216.9449,15609.0
2021-07-01 11:00:00,242.08,242.51,241.94,242.31,45484.0,216.8643,217.2495,216.7389,217.0703,45484.0
2021-07-01 11:10:00,242.27,242.66,242.26,242.51,25927.0,217.0345,217.3839,217.0255,217.2495,25927.0
2021-07-01 11:20:00,242.45,242.76,242.43,242.67,21605.0,217.1958,217.4735,217.1778,217.3928,21605.0
2021-07-01 11:30:00,242.64,242.66,242.49,242.55,21133.0,217.366,217.3839,217.2316,217.2853,21133.0
2021-07-01 11:40:00,242.58,242.6,242.34,242.43,18439.0,217.3122,217.3301,217.0972,217.1778,18439.0
2021-07-01 11:50:00,242.48,242.78,242.48,242.71,22195.0,217.2226,217.4914,217.2226,217.4287,22195.0
2021-07-01 12:00:00,242.65,242.65,242.34,242.36,18013.0,217.3749,217.3749,217.0972,217.1151,18013.0
2021-07-01 12:10:00,242.35,242.49,242.33,242.48,10878.0,217.1062,217.2316,217.0883,217.2226,10878.0
2021-07-01 12:20:00,242.47,242.65,242.41,242.62,14243.0,217.2137,217.3749,217.1599,217.348,14243.0
2021-07-01 12:30:00,242.59,242.65,242.53,242.58,25445.0,217.3212,217.3749,217.2674,217.3122,25445.0
2021-07-01 12:40:00,242.58,242.72,242.33,242.36,15214.0,217.3122,217.4376,217.0883,217.1151,15214.0
2021-07-01 12:50:00,242.36,242.58,242.36,242.42,12993.0,217.1151,217.3122,217.1151,217.1689,12993.0
2021-07-01 13:00:00,242.4,242.54,242.36,242.54,25213.0,217.151,217.2764,217.1151,217.2764,25213.0
2021-07-01 13:10:00,242.62,242.73,242.56,242.65,31237.0,217.348,217.4466,217.2943,217.3749,31237.0
2021-07-01 13:20:00,242.66,242.83,242.64,242.73,21748.0,217.3839,217.5362,217.366,217.4466,21748.0
2021-07-01 13:30:00,242.73,242.95,242.59,242.84,38024.0,217.4466,217.6437,217.3212,217.5451,38024.0
2021-07-01 13:40:00,242.85,242.92,242.59,242.72,20421.0,217.5541,217.6168,217.3212,217.4376,20421.0
2021-07-01 13:50:00,242.74,242.81,242.6,242.74,19084.0,217.4555,217.5183,217.3301,217.4555,19084.0
2021-07-01 14:00:00,242.75,242.88,242.73,242.82,17776.0,217.4645,217.581,217.4466,217.5272,17776.0
2021-07-01 14:10:00,242.84,242.86,242.73,242.84,27112.0,217.5451,217.563,217.4466,217.5451,27112.0
2021-07-01 14:20:00,242.81,242.88,242.72,242.73,28962.0,217.5183,217.581,217.4376,217.4466,28962.0
2021-07-01 14:30:00,242.74,242.85,242.67,242.73,21219.0,217.4555,217.5541,217.3928,217.4466,21219.0
2021-07-01 14:40:00,242.69,242.73,242.48,242.68,31095.0,217.4108,217.4466,217.2226,217.4018,31095.0
2021-07-01 14:50:00,242.68,242.68,242.52,242.61,23298.0,217.4018,217.4018,217.2585,217.3391,23298.0
2021-07-01 15:00:00,242.61,242.88,242.59,242.87,26332.0,217.3391,217.581,217.3212,217.572,26332.0
2021-07-01 15:10:00,242.85,242.89,242.7,242.87,27467.0,217.5541,217.5899,217.4197,217.572,27467.0
2021-07-01 15:20:00,242.87,242.97,242.8,242.93,35682.0,217.572,217.6616,217.5093,217.6258,35682.0
2021-07-01 15:30:00,242.94,243.04,242.77,242.94,41900.0,217.6347,217.7243,217.4824,217.6347,41900.0
2021-07-01 15:40:00,242.96,242.97,242.77,242.92,45490.0,217.6526,217.6616,217.4824,217.6168,45490.0
2021-07-01 15:50:00,242.93,243.53,242.93,243.48,191556.0,217.6258,218.1633,217.6258,218.1185,191556.0
2021-07-02 09:30:00,244.5,244.88,244.21,244.55,62247.0,219.0322,219.3726,218.7724,219.077,62247.0
2021-07-02 09:40:00,244.57,245.54,244.5,245.11,67824.0,219.0949,219.9639,219.0322,219.5787,67824.0
2021-07-02 09:50:00,245.07,245.43,244.64,245.13,61294.0,219.5428,219.8653,219.1576,219.5966,61294.0
2021-07-02 10:00:00,245.15,245.46,244.97,245.33,58428.0,219.6145,219.8922,219.4533,219.7758,58428.0
2021-07-02 10:10:00,245.4,245.64,245.31,245.59,39092.0,219.8385,220.0535,219.7578,220.0087,39092.0
2021-07-02 10:20:00,245.58,245.75,245.55,245.69,26051.0,219.9997,220.152,219.9729,220.0983,26051.0
2021-07-02 10:30:00,245.74,246.1,245.56,245.56,44755.0,220.1431,220.4656,219.9818,219.9818,44755.0
2021-07-02 10:40:00,245.65,245.96,245.57,245.91,18508.0,220.0624,220.3401,219.9908,220.2954,18508.0
2021-07-02 10:50:00,245.92,246.05,245.91,245.96,46302.0,220.3043,220.4208,220.2954,220.3401,46302.0
2021-07-02 11:00:00,245.98,245.98,245.25,245.36,47564.0,220.3581,220.3581,219.7041,219.8026,47564.0
2021-07-02 11:10:00,245.33,245.66,245.33,245.51,26188.0,219.7758,220.0714,219.7758,219.937,26188.0
2021-07-02 11:20:00,245.51,245.81,245.47,245.69,28094.0,219.937,220.2058,219.9012,220.0983,28094.0
2021-07-02 11:30:00,245.69,245.97,245.69,245.81,36599.0,220.0983,220.3491,220.0983,220.2058,36599.0
2021-07-02 11:40:00,245.81,246.06,245.75,246.06,35846.0,220.2058,220.4297,220.152,220.4297,35846.0
2021-07-02 11:50:00,246.04,246.54,246.01,246.43,52261.0,220.4118,220.8597,220.3849,220.7612,52261.0
2021-07-02 12:00:00,246.53,246.73,246.44,246.48,53504.0,220.8508,221.0299,220.7701,220.806,53504.0
2021-07-02 12:10:00,246.48,246.54,246.15,246.27,28313.0,220.806,220.8597,220.5104,220.6179,28313.0
2021-07-02 12:20:00,246.28,246.32,246.12,246.29,33082.0,220.6268,220.6626,220.4835,220.6358,33082.0
2021-07-02 12:30:00,246.3,246.59,246.19,246.59,31430.0,220.6447,220.9045,220.5462,220.9045,31430.0
2021-07-02 12:40:00,246.56,246.67,246.42,246.53,28694.0,220.8776,220.9762,220.7522,220.8508,28694.0
2021-07-02 12:50:00,246.51,246.93,246.5,246.89,42780.0,220.8329,221.2091,220.8239,221.1733,42780.0
2021-07-02 13:00:00,246.86,246.88,246.5,246.58,20387.0,221.1464,221.1643,220.8239,220.8956,20387.0
2021-07-02 13:10:00,246.63,246.64,246.24,246.43,24622.0,220.9404,220.9493,220.591,220.7612,24622.0
2021-07-02 13:20:00,246.46,246.55,246.42,246.44,10463.0,220.7881,220.8687,220.7522,220.7701,10463.0
2021-07-02 13:30:00,246.44,246.45,246.3,246.44,16143.0,220.7701,220.7791,220.6447,220.7701,16143.0
2021-07-02 13:40:00,246.38,246.46,246.31,246.4,10858.0,220.7164,220.7881,220.6537,220.7343,10858.0
2021-07-02 13:50:00,246.4,246.44,246.3,246.44,18763.0,220.7343,220.7701,220.6447,220.7701,18763.0
2021-07-02 14:00:00,246.37,246.53,246.34,246.47,18530.0,220.7074,220.8508,220.6806,220.797,18530.0
2021-07-02 14:10:00,246.47,246.52,246.38,246.44,13277.0,220.797,220.8418,220.7164,220.7701,13277.0
2021-07-02 14:20:00,246.42,246.7,246.4,246.46,44772.0,220.7522,221.0031,220.7343,220.7881,44772.0
2021-07-02 14:30:00,246.46,246.51,246.35,246.44,22500.0,220.7881,220.8329,220.6895,220.7701,22500.0
2021-07-02 14:40:00,246.46,246.56,246.44,246.52,13719.0,220.7881,220.8776,220.7701,220.8418,13719.0
2021-07-02 14:50:00,246.52,246.6,246.41,246.49,24688.0,220.8418,220.9135,220.7433,220.8149,24688.0
2021-07-02 15:00:00,246.52,246.78,246.47,246.73,22477.0,220.8418,221.0747,220.797,221.0299,22477.0
2021-07-02 15:10:00,246.75,246.84,246.67,246.74,23573.0,221.0479,221.1285,220.9762,221.0389,23573.0
2021-07-02 15:20:00,246.71,246.89,246.68,246.75,29720.0,221.012,221.1733,220.9851,221.0479,29720.0
2021-07-02 15:30:00,246.73,246.77,246.46,246.75,38148.0,221.0299,221.0658,220.7881,221.0479,38148.0
2021-07-02 15:40:00,246.75,246.79,246.66,246.69,38940.0,221.0479,221.0837,220.9672,220.9941,38940.0
2021-07-02 15:50:00,246.68,246.98,246.44,246.51,93451.0,220.9851,221.2539,220.7701,220.8329,93451.0
2021-07-06 09:30:00,246.67,247.1,245.78,246.98,87877.0,220.9762,221.3614,220.1789,221.2539,87877.0
2021-07-06 09:40:00,247.0,247.19,246.53,247.19,34973.0,221.2718,221.442,220.8508,221.442,34973.0
2021-07-06 09:50:00,247.2,247.34,246.93,247.2,32686.0,221.451,221.5764,221.2091,221.451,32686.0
2021-07-06 10:00:00,247.17,247.23,245.89,245.99,54488.0,221.4241,221.4779,220.2774,220.367,54488.0
2021-07-06 10:10:00,245.98,245.98,245.15,245.21,107634.0,220.3581,220.3581,219.6145,219.6683,107634.0
2021-07-06 10:20:00,245.24,245.24,244.56,244.93,75577.0,219.6951,219.6951,219.086,219.4174,75577.0
2021-07-06 10:30:00,244.91,244.91,244.23,244.78,55954.0,219.3995,219.3995,218.7903,219.2831,55954.0
2021-07-06 10:40:00,244.76,244.76,244.1,244.1,32915.0,219.2651,219.2651,218.6739,218.6739,32915.0
2021-07-06 10:50:00,244.16,244.17,243.76,243.91,46478.0,218.7276,218.7366,218.3693,218.5037,46478.0
2021-07-06 11:00:00,243.89,244.03,243.5,243.69,19951.0,218.4858,218.6112,218.1364,218.3066,19951.0
2021-07-06 11:10:00,243.69,243.75,243.15,243.19,61728.0,218.3066,218.3603,217.8228,217.8587,61728.0
2021-07-06 11:20:00,243.23,243.48,242.95,243.48,49565.0,217.8945,218.1185,217.6437,218.1185,49565.0
2021-07-06 11:30:00,243.44,243.89,243.38,243.87,19890.0,218.0826,218.4858,218.0289,218.4678,19890.0
2021-07-06 11:40:00,243.91,244.43,243.91,244.41,18360.0,218.5037,218.9695,218.5037,218.9516,18360.0
2021-07-06 11:50:00,244.37,244.5,244.19,244.38,20903.0,218.9158,219.0322,218.7545,218.9247,20903.0
2021-07-06 12:00:00,244.44,244.45,244.16,244.25,47088.0,218.9785,218.9874,218.7276,218.8083,47088.0
2021-07-06 12:10:00,244.28,244.69,244.22,244.59,44285.0,218.8351,219.2024,218.7814,219.1128,44285.0
2021-07-06 12:20:00,244.57,244.79,244.45,244.59,17924.0,219.0949,219.292,218.9874,219.1128,17924.0
2021-07-06 12:30:00,244.47,244.47,243.86,243.96,13616.0,219.0053,219.0053,218.4589,218.5485,13616.0
2021-07-06 12:40:00,243.97,244.21,243.83,244.16,10884.0,218.5574,218.7724,218.432,218.7276,10884.0
2021-07-06 12:50:00,244.21,244.42,244.17,244.42,14510.0,218.7724,218.9606,218.7366,218.9606,14510.0
2021-07-06 13:00:00,244.42,244.52,244.28,244.39,10659.0,218.9606,219.0501,218.8351,218.9337,10659.0
2021-07-06 13:10:00,244.28,244.71,244.15,244.71,14294.0,218.8351,219.2203,218.7187,219.2203,14294.0
2021-07-06 13:20:00,244.68,244.8,244.4,244.4,13362.0,219.1935,219.301,218.9426,218.9426,13362.0
2021-07-06 13:30:00,244.39,244.69,244.32,244.67,21313.0,218.9337,219.2024,218.871,219.1845,21313.0
2021-07-06 13:40:00,244.62,244.86,244.58,244.77,19905.0,219.1397,219.3547,219.1039,219.2741,19905.0
2021-07-06 13:50:00,244.79,244.95,244.72,244.78,10414.0,219.292,219.4353,219.2293,219.2831,10414.0
2021-07-06 14:00:00,244.82,245.09,244.78,244.93,22631.0,219.3189,219.5608,219.2831,219.4174,22631.0
2021-07-06 14:10:00,244.9,244.96,244.75,244.96,10182.0,219.3906,219.4443,219.2562,219.4443,10182.0
2021-07-06 14:20:00,244.94,245.04,244.79,244.95,12598.0,219.4264,219.516,219.292,219.4353,12598.0
2021-07-06 14:30:00,244.93,245.07,244.88,244.98,9664.0,219.4174,219.5428,219.3726,219.4622,9664.0
2021-07-06 14:40:00,244.99,245.0,244.8,244.87,13293.0,219.4712,219.4801,219.301,219.3637,13293.0
2021-07-06 14:50:00,244.89,244.9,244.73,244.84,10882.0,219.3816,219.3906,219.2383,219.3368,10882.0
2021-07-06 15:00:00,244.82,245.05,244.77,245.05,16416.0,219.3189,219.5249,219.2741,219.5249,16416.0
2021-07-06 15:10:00,245.07,245.12,244.98,245.05,18923.0,219.5428,219.5876,219.4622,219.5249,18923.0
2021-07-06 15:20:00,245.01,245.28,245.01,245.22,14818.0,219.4891,219.731,219.4891,219.6772,14818.0
2021-07-06 15:30:00,245.26,245.37,245.03,245.09,23167.0,219.7131,219.8116,219.507,219.5608,23167.0
2021-07-06 15:40:00,245.14,245.58,245.14,245.54,28137.0,219.6056,219.9997,219.6056,219.9639,28137.0
2021-07-06 15:50:00,245.58,245.6,245.06,245.45,97167.0,219.9997,220.0176,219.5339,219.8833,97167.0
2021-07-07 09:30:00,245.61,247.84,245.53,247.84,111968.0,220.0266,222.0243,219.9549,222.0243,111968.0
2021-07-07 09:40:00,247.73,247.85,246.04,246.6,43931.0,221.9258,222.0333,220.4118,220.9135,43931.0
2021-07-07 09:50:00,246.62,247.23,246.59,246.97,32149.0,220.9314,221.4779,220.9045,221.2449,32149.0
2021-07-07 10:00:00,247.05,247.4,247.0,247.26,43320.0,221.3166,221.6301,221.2718,221.5047,43320.0
2021-07-07 10:10:00,247.29,247.31,246.64,247.15,35100.0,221.5316,221.5495,220.9493,221.4062,35100.0
2021-07-07 10:20:00,247.14,247.38,246.6,246.64,56045.0,221.3972,221.6122,220.9135,220.9493,56045.0
2021-07-07 10:30:00,246.7,246.94,246.5,246.76,36657.0,221.0031,221.2181,220.8239,221.0568,36657.0
2021-07-07 10:40:00,246.73,246.87,246.09,246.49,33374.0,221.0299,221.1554,220.4566,220.8149,33374.0
2021-07-07 10:50:00,246.51,246.97,246.51,246.9,18075.0,220.8329,221.2449,220.8329,221.1822,18075.0
2021-07-07 11:00:00,246.9,247.19,246.81,246.84,20568.0,221.1822,221.442,221.1016,221.1285,20568.0
2021-07-07 11:10:00,246.82,247.4,246.82,247.35,15866.0,221.1106,221.6301,221.1106,221.5854,15866.0
2021-07-07 11:20:00,247.35,247.78,247.35,247.66,37139.0,221.5854,221.9706,221.5854,221.8631,37139.0
2021-07-07 11:30:00,247.67,248.07,247.67,247.98,45454.0,221.872,222.2304,221.872,222.1497,45454.0
2021-07-07 11:40:00,247.96,248.4,247.96,248.29,28308.0,222.1318,222.526,222.1318,222.4274,28308.0
2021-07-07 11:50:00,248.25,248.27,247.86,247.94,21185.0,222.3916,222.4095,222.0422,222.1139,21185.0
2021-07-07 12:00:00,247.94,248.06,247.69,247.96,19544.0,222.1139,222.2214,221.8899,222.1318,19544.0
2021-07-07 12:10:00,247.96,248.16,247.72,247.96,13908.0,222.1318,222.311,221.9168,222.1318,13908.0
2021-07-07 12:20:00,247.95,248.05,247.8,247.9,11113.0,222.1229,222.2124,221.9885,222.0781,11113.0
2021-07-07 12:30:00,247.91,248.2,247.89,248.0,16229.0,222.087,222.3468,222.0691,222.1677,16229.0
2021-07-07 12:40:00,247.91,247.91,247.51,247.77,18948.0,222.087,222.087,221.7287,221.9616,18948.0
2021-07-07 12:50:00,247.82,247.93,247.39,247.53,34355.0,222.0064,222.1049,221.6212,221.7466,34355.0
2021-07-07 13:00:00,247.52,247.71,247.45,247.59,15323.0,221.7376,221.9079,221.6749,221.8004,15323.0
2021-07-07 13:10:00,247.56,247.62,247.28,247.52,18567.0,221.7735,221.8272,221.5226,221.7376,18567.0
2021-07-07 13:20:00,247.52,247.55,247.37,247.55,22419.0,221.7376,221.7645,221.6033,221.7645,22419.0
2021-07-07 13:30:00,247.51,247.66,247.37,247.57,20030.0,221.7287,221.8631,221.6033,221.7824,20030.0
2021-07-07 13:40:00,247.56,247.8,247.48,247.69,15650.0,221.7735,221.9885,221.7018,221.8899,15650.0
2021-07-07 13:50:00,247.66,247.82,247.58,247.61,25699.0,221.8631,222.0064,221.7914,221.8183,25699.0
2021-07-07 14:00:00,247.67,247.93,247.46,247.73,15159.0,221.872,222.1049,221.6839,221.9258,15159.0
2021-07-07 14:10:00,247.84,247.93,247.57,247.88,30308.0,222.0243,222.1049,221.7824,222.0602,30308.0
2021-07-07 14:20:00,247.84,247.87,247.47,247.47,27193.0,222.0243,222.0512,221.6929,221.6929,27193.0
2021-07-07 14:30:00,247.48,247.65,247.41,247.44,17207.0,221.7018,221.8541,221.6391,221.666,17207.0
2021-07-07 14:40:00,247.41,247.61,247.3,247.58,12656.0,221.6391,221.8183,221.5406,221.7914,12656.0
2021-07-07 14:50:00,247.59,247.74,247.43,247.7,16635.0,221.8004,221.9347,221.657,221.8989,16635.0
2021-07-07 15:00:00,247.71,247.85,247.68,247.81,23636.0,221.9079,222.0333,221.881,221.9974,23636.0
2021-07-07 15:10:00,247.85,247.95,247.75,247.75,18567.0,222.0333,222.1229,221.9437,221.9437,18567.0
2021-07-07 15:20:00,247.81,247.92,247.73,247.82,13333.0,221.9974,222.096,221.9258,222.0064,13333.0
2021-07-07 15:30:00,247.83,248.03,247.76,247.86,34294.0,222.0154,222.1945,221.9527,222.0422,34294.0
2021-07-07 15:40:00,247.86,248.01,247.69,247.7,43541.0,222.0422,222.1766,221.8899,221.8989,43541.0
2021-07-07 15:50:00,247.71,247.86,247.41,247.63,85122.0,221.9079,222.0422,221.6391,221.8362,85122.0
2021-07-08 09:30:00,245.32,246.84,245.32,246.61,89572.0,219.7668,221.1285,219.7668,220.9224,89572.0
2021-07-08 09:40:00,246.68,246.9,246.21,246.89,56406.0,220.9851,221.1822,220.5641,221.1733,56406.0
2021-07-08 09:50:00,246.89,247.32,246.7,246.75,39324.0,221.1733,221.5585,221.0031,221.0479,39324.0
2021-07-08 10:00:00,246.8,246.8,245.72,246.35,44499.0,221.0926,221.0926,220.1251,220.6895,44499.0
2021-07-08 10:10:00,246.32,246.52,245.4,245.62,45034.0,220.6626,220.8418,219.8385,220.0356,45034.0
2021-07-08 10:20:00,245.54,245.71,245.05,245.71,40221.0,219.9639,220.1162,219.5249,220.1162,40221.0
2021-07-08 10:30:00,245.74,245.74,245.05,245.33,12216.0,220.1431,220.1431,219.5249,219.7758,12216.0
2021-07-08 10:40:00,245.41,245.69,245.1,245.56,36884.0,219.8474,220.0983,219.5697,219.9818,36884.0
2021-07-08 10:50:00,245.62,246.01,245.45,245.53,22973.0,220.0356,220.3849,219.8833,219.9549,22973.0
2021-07-08 11:00:00,245.53,246.27,245.45,246.12,20723.0,219.9549,220.6179,219.8833,220.4835,20723.0
2021-07-08 11:10:00,246.23,246.9,246.14,246.85,12297.0,220.582,221.1822,220.5014,221.1374,12297.0
2021-07-08 11:20:00,246.88,246.97,246.68,246.83,17425.0,221.1643,221.2449,220.9851,221.1195,17425.0
2021-07-08 11:30:00,246.85,246.85,246.36,246.56,38578.0,221.1374,221.1374,220.6985,220.8776,38578.0
2021-07-08 11:40:00,246.51,246.87,246.48,246.78,39982.0,220.8329,221.1554,220.806,221.0747,39982.0
2021-07-08 11:50:00,246.75,247.17,246.73,247.17,21981.0,221.0479,221.4241,221.0299,221.4241,21981.0
2021-07-08 12:00:00,247.22,247.43,247.13,247.25,23555.0,221.4689,221.657,221.3883,221.4958,23555.0
2021-07-08 12:10:00,247.25,247.31,246.88,246.98,22818.0,221.4958,221.5495,221.1643,221.2539,22818.0
2021-07-08 12:20:00,247.04,247.53,247.04,247.49,20920.0,221.3076,221.7466,221.3076,221.7108,20920.0
2021-07-08 12:30:00,247.48,247.91,247.37,247.83,39322.0,221.7018,222.087,221.6033,222.0154,39322.0
2021-07-08 12:40:00,247.87,248.23,247.81,248.15,29431.0,222.0512,222.3737,221.9974,222.302,29431.0
2021-07-08 12:50:00,248.1,248.42,248.05,248.36,37667.0,222.2572,222.5439,222.2124,222.4902,37667.0
2021-07-08 13:00:00,248.36,248.39,248.02,248.12,45921.0,222.4902,222.517,222.1856,222.2752,45921.0
2021-07-08 13:10:00,248.11,248.7,248.0,248.67,48029.0,222.2662,222.7947,222.1677,222.7679,48029.0
2021-07-08 13:20:00,248.6,248.96,248.56,248.94,45804.0,222.7052,223.0277,222.6693,223.0097,45804.0
2021-07-08 13:30:00,248.87,248.92,248.46,248.46,27356.0,222.947,222.9918,222.5797,222.5797,27356.0
2021-07-08 13:40:00,248.48,248.6,248.24,248.35,19109.0,222.5977,222.7052,222.3827,222.4812,19109.0
2021-07-08 13:50:00,248.24,248.52,248.12,248.42,22998.0,222.3827,222.6335,222.2752,222.5439,22998.0
2021-07-08 14:00:00,248.41,248.47,248.15,248.34,22293.0,222.5349,222.5887,222.302,222.4722,22293.0
2021-07-08 14:10:00,248.33,248.62,248.21,248.25,12351.0,222.4633,222.7231,222.3558,222.3916,12351.0
2021-07-08 14:20:00,248.25,248.36,248.05,248.2,34380.0,222.3916,222.4902,222.2124,222.3468,34380.0
2021-07-08 14:30:00,248.14,248.31,248.05,248.17,15456.0,222.2931,222.4454,222.2124,222.3199,15456.0
2021-07-08 14:40:00,248.22,248.41,248.1,248.16,20556.0,222.3647,222.5349,222.2572,222.311,20556.0
2021-07-08 14:50:00,248.13,248.47,248.13,248.41,11228.0,222.2841,222.5887,222.2841,222.5349,11228.0
2021-07-08 15:00:00,248.44,248.63,248.4,248.47,21459.0,222.5618,222.732,222.526,222.5887,21459.0
2021-07-08 15:10:00,248.46,248.46,248.22,248.45,11908.0,222.5797,222.5797,222.3647,222.5708,11908.0
2021-07-08 15:20:00,248.5,248.73,248.33,248.54,19529.0,222.6156,222.8216,222.4633,222.6514,19529.0
2021-07-08 15:30:00,248.56,248.69,248.36,248.52,28804.0,222.6693,222.7858,222.4902,222.6335,28804.0
2021-07-08 15:40:00,248.49,248.5,248.06,248.07,42754.0,222.6066,222.6156,222.2214,222.2304,42754.0
2021-07-08 15:50:00,248.06,248.65,247.82,248.64,119096.0,222.2214,222.7499,222.0064,222.741,119096.0
2021-07-09 09:30:00,248.68,250.32,248.41,249.99,90666.0,222.7768,224.246,222.5349,223.9504,90666.0
2021-07-09 09:40:00,250.07,250.75,249.73,249.82,48603.0,224.022,224.6312,223.7175,223.7981,48603.0
2021-07-09 09:50:00,249.79,249.79,248.42,248.64,70497.0,223.7712,223.7712,222.5439,222.741,70497.0
2021-07-09 10:00:00,248.58,249.19,248.46,248.66,39400.0,222.6872,223.2337,222.5797,222.7589,39400.0
2021-07-09 10:10:00,248.8,249.16,248.26,249.11,29339.0,222.8843,223.2068,222.4006,223.162,29339.0
2021-07-09 10:20:00,249.13,249.25,248.72,249.01,27006.0,223.1799,223.2874,222.8127,223.0724,27006.0
2021-07-09 10:30:00,248.94,248.99,248.17,248.2,28324.0,223.0097,223.0545,222.3199,222.3468,28324.0
2021-07-09 10:40:00,248.22,248.94,248.09,248.8,25903.0,222.3647,223.0097,222.2483,222.8843,25903.0
2021-07-09 10:50:00,248.79,248.97,248.12,248.19,28376.0,222.8754,223.0366,222.2752,222.3379,28376.0
2021-07-09 11:00:00,248.19,248.59,248.1,248.15,33749.0,222.3379,222.6962,222.2572,222.302,33749.0
2021-07-09 11:10:00,248.13,248.43,248.13,248.34,12345.0,222.2841,222.5529,222.2841,222.4722,12345.0
2021-07-09 11:20:00,248.44,248.73,248.42,248.62,36273.0,222.5618,222.8216,222.5439,222.7231,36273.0
2021-07-09 11:30:00,248.68,249.03,248.67,249.01,25271.0,222.7768,223.0904,222.7679,223.0724,25271.0
2021-07-09 11:40:00,249.02,249.06,248.78,248.83,22608.0,223.0814,223.1172,222.8664,222.9112,22608.0
2021-07-09 11:50:00,248.84,248.88,248.42,248.46,14281.0,222.9202,222.956,222.5439,222.5797,14281.0
2021-07-09 12:00:00,248.49,248.52,248.25,248.36,28817.0,222.6066,222.6335,222.3916,222.4902,28817.0
2021-07-09 12:10:00,248.34,248.54,248.13,248.27,48916.0,222.4722,222.6514,222.2841,222.4095,48916.0
2021-07-09 12:20:00,248.27,248.29,247.66,247.78,61478.0,222.4095,222.4274,221.8631,221.9706,61478.0
2021-07-09 12:30:00,247.75,247.85,247.38,247.83,26562.0,221.9437,222.0333,221.6122,222.0154,26562.0
2021-07-09 12:40:00,247.85,248.17,247.78,248.03,33516.0,222.0333,222.3199,221.9706,222.1945,33516.0
2021-07-09 12:50:00,248.03,248.27,247.84,247.9,21103.0,222.1945,222.4095,222.0243,222.0781,21103.0
2021-07-09 13:00:00,247.9,247.99,247.66,247.75,27001.0,222.0781,222.1587,221.8631,221.9437,27001.0
2021-07-09 13:10:00,247.74,247.81,247.51,247.77,28166.0,221.9347,221.9974,221.7287,221.9616,28166.0
2021-07-09 13:20:00,247.77,247.87,247.62,247.64,15387.0,221.9616,222.0512,221.8272,221.8452,15387.0
2021-07-09 13:30:00,247.66,247.95,247.61,247.94,19005.0,221.8631,222.1229,221.8183,222.1139,19005.0
2021-07-09 13:40:00,247.95,248.06,247.88,247.95,13045.0,222.1229,222.2214,222.0602,222.1229,13045.0
2021-07-09 13:50:00,247.97,247.99,247.86,247.93,17532.0,222.1408,222.1587,222.0422,222.1049,17532.0
2021-07-09 14:00:00,247.89,248.14,247.89,248.04,27566.0,222.0691,222.2931,222.0691,222.2035,27566.0
2021-07-09 14:10:00,247.99,248.14,247.94,248.07,14651.0,222.1587,222.2931,222.1139,222.2304,14651.0
2021-07-09 14:20:00,248.06,248.15,247.96,248.0,16553.0,222.2214,222.302,222.1318,222.1677,16553.0
2021-07-09 14:30:00,248.0,248.21,247.91,248.18,14629.0,222.1677,222.3558,222.087,222.3289,14629.0
2021-07-09 14:40:00,248.16,248.47,248.15,248.34,33555.0,222.311,222.5887,222.302,222.4722,33555.0
2021-07-09 14:50:00,248.35,248.55,248.31,248.53,22232.0,222.4812,222.6604,222.4454,222.6424,22232.0
2021-07-09 15:00:00,248.52,248.62,248.38,248.52,17701.0,222.6335,222.7231,222.5081,222.6335,17701.0
2021-07-09 15:10:00,248.52,248.55,248.37,248.43,23414.0,222.6335,222.6604,222.4991,222.5529,23414.0
2021-07-09 15:20:00,248.43,248.5,248.33,248.4,32790.0,222.5529,222.6156,222.4633,222.526,32790.0
2021-07-09 15:30:00,248.4,248.45,248.22,248.35,36885.0,222.526,222.5708,222.3647,222.4812,36885.0
2021-07-09 15:40:00,248.36,248.44,248.22,248.35,46920.0,222.4902,222.5618,222.3647,222.4812,46920.0
2021-07-09 15:50:00,248.4,248.65,248.23,248.57,186103.0,222.526,222.7499,222.3737,222.6783,186103.0
2021-07-12 09:30:00,249.5,250.27,249.12,249.99,140660.0,223.5114,224.2012,223.171,223.9504,140660.0
2021-07-12 09:40:00,249.99,250.12,249.18,249.43,74203.0,223.9504,224.0668,223.2247,223.4487,74203.0
2021-07-12 09:50:00,249.38,250.12,249.28,250.0,59346.0,223.4039,224.0668,223.3143,223.9593,59346.0
2021-07-12 10:00:00,249.94,250.8,249.94,250.38,46628.0,223.9056,224.676,223.9056,224.2997,46628.0
2021-07-12 10:10:00,250.37,251.0,250.33,251.0,60156.0,224.2908,224.8552,224.255,224.8552,60156.0
2021-07-12 10:20:00,251.0,251.69,251.0,251.53,51346.0,224.8552,225.4733,224.8552,225.33,51346.0
2021-07-12 10:30:00,251.54,251.83,251.24,251.32,37968.0,225.3389,225.5987,225.0702,225.1418,37968.0
2021-07-12 10:40:00,251.31,251.63,251.25,251.42,38127.0,225.1329,225.4195,225.0791,225.2314,38127.0
2021-07-12 10:50:00,251.43,251.43,250.92,251.35,25429.0,225.2404,225.2404,224.7835,225.1687,25429.0
2021-07-12 11:00:00,251.35,251.45,251.19,251.37,15829.0,225.1687,225.2583,225.0254,225.1866,15829.0
2021-07-12 11:10:00,251.36,251.51,251.28,251.5,28205.0,225.1777,225.312,225.106,225.3031,28205.0
2021-07-12 11:20:00,251.54,251.69,251.18,251.2,50942.0,225.3389,225.4733,225.0164,225.0343,50942.0
2021-07-12 11:30:00,251.27,251.46,251.08,251.42,33327.0,225.097,225.2672,224.9268,225.2314,33327.0
2021-07-12 11:40:00,251.41,251.43,250.6,250.64,37415.0,225.2225,225.2404,224.4968,224.5327,37415.0
2021-07-12 11:50:00,250.64,250.94,250.58,250.88,27746.0,224.5327,224.8014,224.4789,224.7477,27746.0
2021-07-12 12:00:00,250.88,250.96,250.52,250.63,27350.0,224.7477,224.8193,224.4252,224.5237,27350.0
2021-07-12 12:10:00,250.68,250.69,250.23,250.62,29916.0,224.5685,224.5775,224.1654,224.5147,29916.0
2021-07-12 12:20:00,250.69,250.75,250.59,250.7,23207.0,224.5775,224.6312,224.4879,224.5864,23207.0
2021-07-12 12:30:00,250.67,250.85,250.6,250.76,12647.0,224.5595,224.7208,224.4968,224.6402,12647.0
2021-07-12 12:40:00,250.76,251.06,250.73,250.85,47108.0,224.6402,224.9089,224.6133,224.7208,47108.0
2021-07-12 12:50:00,250.84,251.1,250.81,251.1,25338.0,224.7118,224.9447,224.685,224.9447,25338.0
2021-07-12 13:00:00,251.05,251.05,250.8,251.0,22944.0,224.9,224.9,224.676,224.8552,22944.0
2021-07-12 13:10:00,250.97,251.18,250.77,250.87,25911.0,224.8283,225.0164,224.6491,224.7387,25911.0
2021-07-12 13:20:00,250.87,251.27,250.87,251.19,22931.0,224.7387,225.097,224.7387,225.0254,22931.0
2021-07-12 13:30:00,251.19,251.46,251.1,251.46,21596.0,225.0254,225.2672,224.9447,225.2672,21596.0
2021-07-12 13:40:00,251.47,251.55,251.31,251.49,24515.0,225.2762,225.3479,225.1329,225.2941,24515.0
2021-07-12 13:50:00,251.44,251.61,251.38,251.59,31276.0,225.2493,225.4016,225.1956,225.3837,31276.0
2021-07-12 14:00:00,251.59,251.89,251.56,251.79,24611.0,225.3837,225.6525,225.3568,225.5629,24611.0
2021-07-12 14:10:00,251.79,252.2,251.73,252.0,95686.0,225.5629,225.9302,225.5091,225.751,95686.0
2021-07-12 14:20:00,252.01,252.1,251.87,252.08,26346.0,225.76,225.8406,225.6345,225.8227,26346.0
2021-07-12 14:30:00,252.1,252.15,251.97,252.07,25326.0,225.8406,225.8854,225.7241,225.8137,25326.0
2021-07-12 14:40:00,252.07,252.12,251.78,251.79,37254.0,225.8137,225.8585,225.5539,225.5629,37254.0
2021-07-12 14:50:00,251.81,252.07,251.81,251.97,17210.0,225.5808,225.8137,225.5808,225.7241,17210.0
2021-07-12 15:00:00,252.01,252.05,251.83,251.85,16826.0,225.76,225.7958,225.5987,225.6166,16826.0
2021-07-12 15:10:00,251.83,252.37,251.81,252.22,27793.0,225.5987,226.0825,225.5808,225.9481,27793.0
2021-07-12 15:20:00,252.25,252.47,252.13,252.45,35778.0,225.975,226.172,225.8675,226.1541,35778.0
2021-07-12 15:30:00,252.45,252.47,252.03,252.04,51021.0,226.1541,226.172,225.7779,225.7868,51021.0
2021-07-12 15:40:00,252.07,252.19,251.71,251.74,71517.0,225.8137,225.9212,225.4912,225.5181,71517.0
2021-07-12 15:50:00,251.74,252.3,251.64,252.26,215745.0,225.5181,226.0198,225.4285,225.9839,215745.0
2021-07-13 09:30:00,250.5,253.44,250.5,252.56,187087.0,224.4072,227.041,224.4072,226.2527,187087.0
2021-07-13 09:40:00,252.57,253.17,252.15,252.3,64402.0,226.2616,226.7991,225.8854,226.0198,64402.0
2021-07-13 09:50:00,252.35,252.89,252.19,252.29,29607.0,226.0645,226.5483,225.9212,226.0108,29607.0
2021-07-13 10:00:00,252.29,252.35,251.46,251.59,45608.0,226.0108,226.0645,225.2672,225.3837,45608.0
2021-07-13 10:10:00,251.58,251.94,251.07,251.33,48093.0,225.3747,225.6973,224.9179,225.1508,48093.0
2021-07-13 10:20:00,251.36,251.36,250.99,251.12,56276.0,225.1777,225.1777,224.8462,224.9627,56276.0
2021-07-13 10:30:00,251.12,251.89,251.05,251.89,33463.0,224.9627,225.6525,224.9,225.6525,33463.0
2021-07-13 10:40:00,251.89,252.0,251.36,251.55,34431.0,225.6525,225.751,225.1777,225.3479,34431.0
2021-07-13 10:50:00,251.58,251.81,251.14,251.2,25365.0,225.3747,225.5808,224.9806,225.0343,25365.0
2021-07-13 11:00:00,251.25,251.56,251.22,251.24,27155.0,225.0791,225.3568,225.0522,225.0702,27155.0
2021-07-13 11:10:00,251.23,252.09,251.23,252.08,20268.0,225.0612,225.8316,225.0612,225.8227,20268.0
2021-07-13 11:20:00,252.12,252.3,251.92,252.25,37115.0,225.8585,226.0198,225.6793,225.975,37115.0
2021-07-13 11:30:00,252.14,252.46,252.1,252.35,19636.0,225.8764,226.1631,225.8406,226.0645,19636.0
2021-07-13 11:40:00,252.27,252.62,252.23,252.62,13379.0,225.9929,226.3064,225.957,226.3064,13379.0
2021-07-13 11:50:00,252.55,252.81,252.46,252.77,13520.0,226.2437,226.4766,226.1631,226.4408,13520.0
2021-07-13 12:00:00,252.72,252.86,252.67,252.73,37777.0,226.396,226.5214,226.3512,226.405,37777.0
2021-07-13 12:10:00,252.7,252.89,252.69,252.7,17029.0,226.3781,226.5483,226.3691,226.3781,17029.0
2021-07-13 12:20:00,252.71,252.71,252.39,252.6,12270.0,226.387,226.387,226.1004,226.2885,12270.0
2021-07-13 12:30:00,252.56,252.78,252.44,252.71,11653.0,226.2527,226.4498,226.1452,226.387,11653.0
2021-07-13 12:40:00,252.74,252.93,252.74,252.92,24128.0,226.4139,226.5841,226.4139,226.5752,24128.0
2021-07-13 12:50:00,252.91,253.12,252.8,252.87,24289.0,226.5662,226.7543,226.4677,226.5304,24289.0
2021-07-13 13:00:00,252.85,252.95,252.65,252.65,16494.0,226.5125,226.602,226.3333,226.3333,16494.0
2021-07-13 13:10:00,252.65,252.7,252.45,252.5,38021.0,226.3333,226.3781,226.1541,226.1989,38021.0
2021-07-13 13:20:00,252.51,252.64,252.19,252.24,17276.0,226.2079,226.3243,225.9212,225.966,17276.0
2021-07-13 13:30:00,252.2,252.37,252.1,252.24,31360.0,225.9302,226.0825,225.8406,225.966,31360.0
2021-07-13 13:40:00,252.22,252.37,252.07,252.08,33025.0,225.9481,226.0825,225.8137,225.8227,33025.0
2021-07-13 13:50:00,252.04,252.34,251.9,252.03,19733.0,225.7868,226.0556,225.6614,225.7779,19733.0
2021-07-13 14:00:00,252.03,252.11,251.71,251.8,53038.0,225.7779,225.8495,225.4912,225.5718,53038.0
2021-07-13 14:10:00,251.86,252.23,251.84,252.12,19012.0,225.6256,225.957,225.6077,225.8585,19012.0
2021-07-13 14:20:00,252.09,252.15,251.86,252.02,17174.0,225.8316,225.8854,225.6256,225.7689,17174.0
2021-07-13 14:30:00,252.04,252.11,251.72,251.77,15613.0,225.7868,225.8495,225.5002,225.545,15613.0
2021-07-13 14:40:00,251.76,251.79,251.53,251.75,31124.0,225.536,225.5629,225.33,225.527,31124.0
2021-07-13 14:50:00,251.72,251.86,251.53,251.7,23065.0,225.5002,225.6256,225.33,225.4822,23065.0
2021-07-13 15:00:00,251.71,252.0,251.6,251.7,17746.0,225.4912,225.751,225.3927,225.4822,17746.0
2021-07-13 15:10:00,251.71,251.74,251.37,251.57,44370.0,225.4912,225.5181,225.1866,225.3658,44370.0
2021-07-13 15:20:00,251.49,251.59,251.3,251.59,29801.0,225.2941,225.3837,225.1239,225.3837,29801.0
2021-07-13 15:30:00,251.59,251.92,251.47,251.84,42046.0,225.3837,225.6793,225.2762,225.6077,42046.0
2021-07-13 15:40:00,251.81,251.96,251.68,251.75,34182.0,225.5808,225.7152,225.4643,225.527,34182.0
2021-07-13 15:50:00,251.78,251.93,251.43,251.76,81685.0,225.5539,225.6883,225.2404,225.536,81685.0
2021-07-14 09:30:00,252.6,253.55,252.15,252.97,95397.0,226.2885,227.1395,225.8854,226.62,95397.0
2021-07-14 09:40:00,252.94,253.53,252.71,252.91,74041.0,226.5931,227.1216,226.387,226.5662,74041.0
2021-07-14 09:50:00,252.83,253.1,252.79,252.87,23943.0,226.4945,226.7364,226.4587,226.5304,23943.0
2021-07-14 10:00:00,252.89,253.15,252.63,253.12,27336.0,226.5483,226.7812,226.3154,226.7543,27336.0
2021-07-14 10:10:00,253.06,253.28,252.91,253.08,62580.0,226.7006,226.8977,226.5662,226.7185,62580.0
2021-07-14 10:20:00,253.1,253.23,252.91,253.16,18901.0,226.7364,226.8529,226.5662,226.7902,18901.0
2021-07-14 10:30:00,253.13,253.23,252.82,253.01,26183.0,226.7633,226.8529,226.4856,226.6558,26183.0
2021-07-14 10:40:00,253.02,253.25,252.76,253.25,22076.0,226.6648,226.8708,226.4318,226.8708,22076.0
2021-07-14 10:50:00,253.25,253.53,253.12,253.45,47934.0,226.8708,227.1216,226.7543,227.05,47934.0
2021-07-14 11:00:00,253.46,253.47,252.73,252.73,49783.0,227.0589,227.0679,226.405,226.405,49783.0
2021-07-14 11:10:00,252.73,253.02,252.61,252.98,19633.0,226.405,226.6648,226.2975,226.6289,19633.0
2021-07-14 11:20:00,252.94,252.98,252.31,252.36,15974.0,226.5931,226.6289,226.0287,226.0735,15974.0
2021-07-14 11:30:00,252.33,252.38,251.78,251.85,44032.0,226.0466,226.0914,225.5539,225.6166,44032.0
2021-07-14 11:40:00,251.85,252.07,251.61,251.97,21145.0,225.6166,225.8137,225.4016,225.7241,21145.0
2021-07-14 11:50:00,251.99,252.07,251.83,251.94,21392.0,225.742,225.8137,225.5987,225.6973,21392.0
2021-07-14 12:00:00,251.99,252.42,251.99,252.23,19160.0,225.742,226.1273,225.742,225.957,19160.0
2021-07-14 12:10:00,252.2,252.47,252.2,252.36,20834.0,225.9302,226.172,225.9302,226.0735,20834.0
2021-07-14 12:20:00,252.35,252.36,252.19,252.26,9085.0,226.0645,226.0735,225.9212,225.9839,9085.0
2021-07-14 12:30:00,252.21,252.32,252.12,252.22,18096.0,225.9391,226.0377,225.8585,225.9481,18096.0
2021-07-14 12:40:00,252.21,252.47,252.05,252.17,29683.0,225.9391,226.172,225.7958,225.9033,29683.0
2021-07-14 12:50:00,252.16,252.36,252.06,252.36,7117.0,225.8943,226.0735,225.8048,226.0735,7117.0
2021-07-14 13:00:00,252.39,252.56,252.28,252.51,19556.0,226.1004,226.2527,226.0018,226.2079,19556.0
2021-07-14 13:10:00,252.5,252.61,252.2,252.36,14695.0,226.1989,226.2975,225.9302,226.0735,14695.0
2021-07-14 13:20:00,252.38,252.75,252.36,252.74,29563.0,226.0914,226.4229,226.0735,226.4139,29563.0
2021-07-14 13:30:00,252.68,252.83,252.57,252.67,20587.0,226.3602,226.4945,226.2616,226.3512,20587.0
2021-07-14 13:40:00,252.68,252.81,252.42,252.57,33413.0,226.3602,226.4766,226.1273,226.2616,33413.0
2021-07-14 13:50:00,252.56,252.86,252.55,252.7,27474.0,226.2527,226.5214,226.2437,226.3781,27474.0
2021-07-14 14:00:00,252.65,252.93,252.6,252.9,28813.0,226.3333,226.5841,226.2885,226.5573,28813.0
2021-07-14 14:10:00,252.87,253.05,252.64,253.05,29200.0,226.5304,226.6916,226.3243,226.6916,29200.0
2021-07-14 14:20:00,253.04,253.5,253.04,253.5,23866.0,226.6827,227.0948,226.6827,227.0948,23866.0
2021-07-14 14:30:00,253.54,253.73,253.35,253.53,43961.0,227.1306,227.3008,226.9604,227.1216,43961.0
2021-07-14 14:40:00,253.52,253.67,253.46,253.52,26642.0,227.1127,227.247,227.0589,227.1127,26642.0
2021-07-14 14:50:00,253.54,253.65,253.28,253.65,21897.0,227.1306,227.2291,226.8977,227.2291,21897.0
2021-07-14 15:00:00,253.65,253.78,253.51,253.66,38432.0,227.2291,227.3456,227.1037,227.2381,38432.0
2021-07-14 15:10:00,253.69,253.93,253.58,253.83,26943.0,227.265,227.48,227.1664,227.3904,26943.0
2021-07-14 15:20:00,253.82,253.92,253.76,253.84,26700.0,227.3814,227.471,227.3277,227.3993,26700.0
2021-07-14 15:30:00,253.84,254.05,253.71,253.9,37161.0,227.3993,227.5875,227.2829,227.4531,37161.0
2021-07-14 15:40:00,253.9,254.0,253.69,253.8,42506.0,227.4531,227.5427,227.265,227.3635,42506.0
2021-07-14 15:50:00,253.8,253.92,253.63,253.64,163978.0,227.3635,227.471,227.2112,227.2202,163978.0
2021-07-15 09:30:00,253.7,254.54,253.28,253.94,69505.0,227.2739,228.0264,226.8977,227.4889,69505.0
2021-07-15 09:40:00,253.94,253.94,253.25,253.47,29600.0,227.4889,227.4889,226.8708,227.0679,29600.0
2021-07-15 09:50:00,253.47,253.78,253.14,253.66,43277.0,227.0679,227.3456,226.7723,227.2381,43277.0
2021-07-15 10:00:00,253.61,253.71,252.26,252.37,58717.0,227.1933,227.2829,225.9839,226.0825,58717.0
2021-07-15 10:10:00,252.37,252.8,252.37,252.66,30032.0,226.0825,226.4677,226.0825,226.3423,30032.0
2021-07-15 10:20:00,252.69,252.84,252.4,252.76,44284.0,226.3691,226.5035,226.1093,226.4318,44284.0
2021-07-15 10:30:00,252.71,253.4,252.71,253.29,41130.0,226.387,227.0052,226.387,226.9066,41130.0
2021-07-15 10:40:00,253.22,253.26,252.65,252.65,21311.0,226.8439,226.8798,226.3333,226.3333,21311.0
2021-07-15 10:50:00,252.59,253.14,252.45,253.13,68546.0,226.2795,226.7723,226.1541,226.7633,68546.0
2021-07-15 11:00:00,253.04,253.39,252.8,253.21,66782.0,226.6827,226.9962,226.4677,226.835,66782.0
2021-07-15 11:10:00,253.2,253.44,253.0,253.37,31133.0,226.826,227.041,226.6468,226.9783,31133.0
2021-07-15 11:20:00,253.39,253.53,253.05,253.18,22467.0,226.9962,227.1216,226.6916,226.8081,22467.0
2021-07-15 11:30:00,253.18,253.33,253.1,253.33,17895.0,226.8081,226.9425,226.7364,226.9425,17895.0
2021-07-15 11:40:00,253.34,253.48,253.18,253.39,11654.0,226.9514,227.0768,226.8081,226.9962,11654.0
2021-07-15 11:50:00,253.4,253.5,253.32,253.47,15023.0,227.0052,227.0948,226.9335,227.0679,15023.0
2021-07-15 12:00:00,253.42,253.56,253.04,253.04,22012.0,227.0231,227.1485,226.6827,226.6827,22012.0
2021-07-15 12:10:00,253.07,253.56,253.07,253.47,50437.0,226.7095,227.1485,226.7095,227.0679,50437.0
2021-07-15 12:20:00,253.46,253.53,253.33,253.37,12338.0,227.0589,227.1216,226.9425,226.9783,12338.0
2021-07-15 12:30:00,253.39,253.56,253.38,253.5,14149.0,226.9962,227.1485,226.9873,227.0948,14149.0
2021-07-15 12:40:00,253.48,253.74,253.48,253.69,21841.0,227.0768,227.3098,227.0768,227.265,21841.0
2021-07-15 12:50:00,253.71,253.93,253.49,253.89,34504.0,227.2829,227.48,227.0858,227.4441,34504.0
2021-07-15 13:00:00,253.84,253.89,253.73,253.84,14571.0,227.3993,227.4441,227.3008,227.3993,14571.0
2021-07-15 13:10:00,253.87,253.87,253.35,253.52,68705.0,227.4262,227.4262,226.9604,227.1127,68705.0
2021-07-15 13:20:00,253.48,253.48,252.99,253.0,59479.0,227.0768,227.0768,226.6379,226.6468,59479.0
2021-07-15 13:30:00,253.0,253.0,252.03,252.17,117940.0,226.6468,226.6468,225.7779,225.9033,117940.0
2021-07-15 13:40:00,252.17,252.47,252.13,252.41,33424.0,225.9033,226.172,225.8675,226.1183,33424.0
2021-07-15 13:50:00,252.42,252.52,252.19,252.19,42490.0,226.1273,226.2168,225.9212,225.9212,42490.0
2021-07-15 14:00:00,252.19,252.79,252.03,252.78,36769.0,225.9212,226.4587,225.7779,226.4498,36769.0
2021-07-15 14:10:00,252.79,252.8,252.47,252.77,29448.0,226.4587,226.4677,226.172,226.4408,29448.0
2021-07-15 14:20:00,252.76,253.12,252.76,253.08,14609.0,226.4318,226.7543,226.4318,226.7185,14609.0
2021-07-15 14:30:00,253.12,253.2,252.79,252.83,46044.0,226.7543,226.826,226.4587,226.4945,46044.0
2021-07-15 14:40:00,252.87,252.94,252.6,252.93,29278.0,226.5304,226.5931,226.2885,226.5841,29278.0
2021-07-15 14:50:00,252.93,253.01,252.74,252.94,19463.0,226.5841,226.6558,226.4139,226.5931,19463.0
2021-07-15 15:00:00,252.95,253.32,252.95,253.3,40524.0,226.602,226.9335,226.602,226.9156,40524.0
2021-07-15 15:10:00,253.29,253.34,252.65,252.78,52193.0,226.9066,226.9514,226.3333,226.4498,52193.0
2021-07-15 15:20:00,252.77,252.91,252.53,252.76,47249.0,226.4408,226.5662,226.2258,226.4318,47249.0
2021-07-15 15:30:00,252.79,253.2,252.77,253.17,35883.0,226.4587,226.826,226.4408,226.7991,35883.0
2021-07-15 15:40:00,253.17,253.2,252.91,253.02,34480.0,226.7991,226.826,226.5662,226.6648,34480.0
2021-07-15 15:50:00,253.04,253.18,252.77,252.86,162536.0,226.6827,226.8081,226.4408,226.5214,162536.0
2021-07-16 09:30:00,253.9,254.05,253.39,253.79,117805.0,227.4531,227.5875,226.9962,227.3545,117805.0
2021-07-16 09:40:00,253.6,253.77,253.25,253.43,29058.0,227.1843,227.3366,226.8708,227.032,29058.0
2021-07-16 09:50:00,253.43,253.72,253.19,253.52,25851.0,227.032,227.2918,226.817,227.1127,25851.0
2021-07-16 10:00:00,253.49,253.7,253.3,253.42,47236.0,227.0858,227.2739,226.9156,227.0231,47236.0
2021-07-16 10:10:00,253.37,253.37,252.11,252.67,89274.0,226.9783,226.9783,225.8495,226.3512,89274.0
2021-07-16 10:20:00,252.63,252.85,251.36,251.94,92853.0,226.3154,226.5125,225.1777,225.6973,92853.0
2021-07-16 10:30:00,251.77,252.14,251.54,251.87,63311.0,225.545,225.8764,225.3389,225.6345,63311.0
2021-07-16 10:40:00,251.84,251.97,251.5,251.94,34646.0,225.6077,225.7241,225.3031,225.6973,34646.0
2021-07-16 10:50:00,251.94,252.03,251.75,251.89,15025.0,225.6973,225.7779,225.527,225.6525,15025.0
2021-07-16 11:00:00,251.86,251.95,251.43,251.6,53630.0,225.6256,225.7062,225.2404,225.3927,53630.0
2021-07-16 11:10:00,251.55,251.97,251.34,251.53,42616.0,225.3479,225.7241,225.1597,225.33,42616.0
2021-07-16 11:20:00,251.56,251.65,251.22,251.26,35125.0,225.3568,225.4375,225.0522,225.0881,35125.0
2021-07-16 11:30:00,251.28,251.63,251.18,251.63,38554.0,225.106,225.4195,225.0164,225.4195,38554.0
2021-07-16 11:40:00,251.66,251.73,250.86,251.26,43412.0,225.4464,225.5091,224.7297,225.0881,43412.0
2021-07-16 11:50:00,251.36,251.72,251.36,251.56,39913.0,225.1777,225.5002,225.1777,225.3568,39913.0
2021-07-16 12:00:00,251.59,251.8,251.44,251.8,27831.0,225.3837,225.5718,225.2493,225.5718,27831.0
2021-07-16 12:10:00,251.78,251.79,251.5,251.73,16067.0,225.5539,225.5629,225.3031,225.5091,16067.0
2021-07-16 12:20:00,251.74,252.02,251.74,251.97,21595.0,225.5181,225.7689,225.5181,225.7241,21595.0
2021-07-16 12:30:00,251.95,251.97,251.62,251.62,15326.0,225.7062,225.7241,225.4106,225.4106,15326.0
2021-07-16 12:40:00,251.69,251.89,251.63,251.81,14949.0,225.4733,225.6525,225.4195,225.5808,14949.0
2021-07-16 12:50:00,251.84,252.2,251.78,252.11,22293.0,225.6077,225.9302,225.5539,225.8495,22293.0
2021-07-16 13:00:00,252.12,252.2,251.93,252.17,11160.0,225.8585,225.9302,225.6883,225.9033,11160.0
2021-07-16 13:10:00,252.15,252.55,252.13,252.5,23444.0,225.8854,226.2437,225.8675,226.1989,23444.0
2021-07-16 13:20:00,252.45,252.79,252.33,252.5,25954.0,226.1541,226.4587,226.0466,226.1989,25954.0
2021-07-16 13:30:00,252.35,252.41,252.01,252.24,18112.0,226.0645,226.1183,225.76,225.966,18112.0
2021-07-16 13:40:00,252.27,252.27,252.0,252.06,22598.0,225.9929,225.9929,225.751,225.8048,22598.0
2021-07-16 13:50:00,252.06,252.15,251.88,252.1,11876.0,225.8048,225.8854,225.6435,225.8406,11876.0
2021-07-16 14:00:00,252.1,252.1,251.77,251.94,30208.0,225.8406,225.8406,225.545,225.6973,30208.0
2021-07-16 14:10:00,251.95,252.24,251.8,252.21,29392.0,225.7062,225.966,225.5718,225.9391,29392.0
2021-07-16 14:20:00,252.2,252.27,251.94,251.95,17257.0,225.9302,225.9929,225.6973,225.7062,17257.0
2021-07-16 14:30:00,251.95,252.02,251.63,251.75,29477.0,225.7062,225.7689,225.4195,225.527,29477.0
2021-07-16 14:40:00,251.76,252.04,251.31,251.46,94076.0,225.536,225.7868,225.1329,225.2672,94076.0
2021-07-16 14:50:00,251.42,252.11,251.17,252.08,89022.0,225.2314,225.8495,225.0075,225.8227,89022.0
2021-07-16 15:00:00,252.03,252.03,251.72,251.79,25360.0,225.7779,225.7779,225.5002,225.5629,25360.0
2021-07-16 15:10:00,251.84,251.87,251.4,251.8,33007.0,225.6077,225.6345,225.2135,225.5718,33007.0
2021-07-16 15:20:00,251.78,251.93,251.55,251.68,43657.0,225.5539,225.6883,225.3479,225.4643,43657.0
2021-07-16 15:30:00,251.71,251.76,251.46,251.72,31330.0,225.4912,225.536,225.2672,225.5002,31330.0
2021-07-16 15:40:00,251.76,251.9,251.25,251.27,59314.0,225.536,225.6614,225.0791,225.097,59314.0
2021-07-16 15:50:00,251.16,251.35,251.0,251.16,165523.0,224.9985,225.1687,224.8552,224.9985,165523.0
2021-07-19 09:30:00,249.78,251.24,249.09,250.29,151892.0,223.7622,225.0702,223.1441,224.2191,151892.0
2021-07-19 09:40:00,250.31,250.89,249.75,250.16,60114.0,224.237,224.7566,223.7354,224.1027,60114.0
2021-07-19 09:50:00,250.15,250.21,249.21,249.63,71610.0,224.0937,224.1475,223.2516,223.6279,71610.0
2021-07-19 10:00:00,249.74,250.4,249.19,250.4,100436.0,223.7264,224.3177,223.2337,224.3177,100436.0
2021-07-19 10:10:00,250.3,251.48,250.06,250.35,84736.0,224.2281,225.2852,224.0131,224.2729,84736.0
2021-07-19 10:20:00,250.27,250.91,250.13,250.7,28082.0,224.2012,224.7745,224.0758,224.5864,28082.0
2021-07-19 10:30:00,250.61,251.0,250.14,250.55,33854.0,224.5058,224.8552,224.0847,224.452,33854.0
2021-07-19 10:40:00,250.49,251.14,250.04,251.1,36572.0,224.3983,224.9806,223.9952,224.9447,36572.0
2021-07-19 10:50:00,250.99,251.72,250.8,251.53,50224.0,224.8462,225.5002,224.676,225.33,50224.0
2021-07-19 11:00:00,251.46,251.69,251.11,251.49,29645.0,225.2672,225.4733,224.9537,225.2941,29645.0
2021-07-19 11:10:00,251.56,251.71,251.22,251.3,31442.0,225.3568,225.4912,225.0522,225.1239,31442.0
2021-07-19 11:20:00,251.3,251.31,250.08,250.12,58588.0,225.1239,225.1329,224.031,224.0668,58588.0
2021-07-19 11:30:00,250.03,250.09,249.69,249.79,45865.0,223.9862,224.04,223.6816,223.7712,45865.0
2021-07-19 11:40:00,249.75,250.52,249.75,250.35,17366.0,223.7354,224.4252,223.7354,224.2729,17366.0
2021-07-19 11:50:00,250.38,250.66,250.31,250.52,30480.0,224.2997,224.5506,224.237,224.4252,30480.0
2021-07-19 12:00:00,250.51,250.51,249.63,249.63,40595.0,224.4162,224.4162,223.6279,223.6279,40595.0
2021-07-19 12:10:00,249.61,249.69,249.32,249.54,21927.0,223.6099,223.6816,223.3502,223.5472,21927.0
2021-07-19 12:20:00,249.49,249.59,249.24,249.35,24779.0,223.5024,223.592,223.2785,223.377,24779.0
2021-07-19 12:30:00,249.39,249.55,249.1,249.26,18282.0,223.4129,223.5562,223.1531,223.2964,18282.0
2021-07-19 12:40:00,249.25,249.27,248.8,249.0,35804.0,223.2874,223.3054,222.8843,223.0635,35804.0
2021-07-19 12:50:00,249.03,249.37,248.99,249.34,20287.0,223.0904,223.3949,223.0545,223.3681,20287.0
2021-07-19 13:00:00,249.37,249.95,249.37,249.93,27906.0,223.3949,223.9145,223.3949,223.8966,27906.0
2021-07-19 13:10:00,249.94,250.24,249.94,250.01,26600.0,223.9056,224.1743,223.9056,223.9683,26600.0
2021-07-19 13:20:00,249.9,250.06,249.64,249.74,21158.0,223.8697,224.0131,223.6368,223.7264,21158.0
2021-07-19 13:30:00,249.63,249.67,249.21,249.39,21329.0,223.6279,223.6637,223.2516,223.4129,21329.0
2021-07-19 13:40:00,249.43,249.62,249.17,249.23,17873.0,223.4487,223.6189,223.2158,223.2695,17873.0
2021-07-19 13:50:00,249.26,249.6,249.11,249.11,18234.0,223.2964,223.601,223.162,223.162,18234.0
2021-07-19 14:00:00,249.2,249.64,249.08,249.12,16735.0,223.2427,223.6368,223.1352,223.171,16735.0
2021-07-19 14:10:00,249.14,249.61,249.06,249.6,21319.0,223.1889,223.6099,223.1172,223.601,21319.0
2021-07-19 14:20:00,249.61,249.71,249.3,249.57,14518.0,223.6099,223.6995,223.3322,223.5741,14518.0
2021-07-19 14:30:00,249.6,249.61,248.8,249.02,23719.0,223.601,223.6099,222.8843,223.0814,23719.0
2021-07-19 14:40:00,248.92,249.03,248.54,248.81,39506.0,222.9918,223.0904,222.6514,222.8933,39506.0
2021-07-19 14:50:00,248.78,249.15,248.66,248.87,21245.0,222.8664,223.1979,222.7589,222.947,21245.0
2021-07-19 15:00:00,248.89,249.46,248.83,249.39,30876.0,222.9649,223.4756,222.9112,223.4129,30876.0
2021-07-19 15:10:00,249.43,249.63,249.09,249.14,18235.0,223.4487,223.6279,223.1441,223.1889,18235.0
2021-07-19 15:20:00,249.17,249.39,249.08,249.27,35283.0,223.2158,223.4129,223.1352,223.3054,35283.0
2021-07-19 15:30:00,249.3,249.97,249.29,249.96,24213.0,223.3322,223.9325,223.3233,223.9235,24213.0
2021-07-19 15:40:00,249.94,250.41,249.89,250.3,55356.0,223.9056,224.3266,223.8608,224.2281,55356.0
2021-07-19 15:50:00,250.31,251.19,250.29,251.19,155898.0,224.237,225.0254,224.2191,225.0254,155898.0
2021-07-20 09:30:00,251.1,251.88,249.69,251.58,91629.0,224.9447,225.6435,223.6816,225.3747,91629.0
2021-07-20 09:40:00,251.57,252.9,251.18,252.71,61172.0,225.3658,226.5573,225.0164,226.387,61172.0
2021-07-20 09:50:00,252.88,253.71,252.34,253.46,142410.0,226.5393,227.2829,226.0556,227.0589,142410.0
2021-07-20 10:00:00,253.37,253.95,253.13,253.82,61920.0,226.9783,227.4979,226.7633,227.3814,61920.0
2021-07-20 10:10:00,253.82,254.44,253.56,254.35,52126.0,227.3814,227.9368,227.1485,227.8562,52126.0
2021-07-20 10:20:00,254.36,254.45,253.8,253.91,42439.0,227.8652,227.9458,227.3635,227.4621,42439.0
2021-07-20 10:30:00,253.88,254.7,253.88,254.29,30478.0,227.4352,228.1698,227.4352,227.8025,30478.0
2021-07-20 10:40:00,254.27,255.02,254.26,255.0,42229.0,227.7846,228.4564,227.7756,228.4385,42229.0
2021-07-20 10:50:00,255.06,255.3,254.79,255.05,44526.0,228.4923,228.7073,228.2504,228.4833,44526.0
2021-07-20 11:00:00,255.07,255.55,255.07,255.21,41291.0,228.5012,228.9312,228.5012,228.6266,41291.0
2021-07-20 11:10:00,255.2,255.7,255.16,255.49,33243.0,228.6177,229.0656,228.5818,228.8775,33243.0
2021-07-20 11:20:00,255.5,255.73,255.08,255.08,41967.0,228.8864,229.0925,228.5102,228.5102,41967.0
2021-07-20 11:30:00,255.12,255.44,254.99,255.31,20567.0,228.546,228.8327,228.4296,228.7162,20567.0
2021-07-20 11:40:00,255.35,255.8,255.32,255.68,15260.0,228.7521,229.1552,228.7252,229.0477,15260.0
2021-07-20 11:50:00,255.66,255.97,255.58,255.91,27692.0,229.0298,229.3075,228.9581,229.2537,27692.0
2021-07-20 12:00:00,255.97,256.34,255.86,256.34,43934.0,229.3075,229.6389,229.2089,229.6389,43934.0
2021-07-20 12:10:00,256.29,256.37,256.16,256.25,27738.0,229.5941,229.6658,229.4777,229.5583,27738.0
2021-07-20 12:20:00,256.28,256.29,255.98,256.0,25004.0,229.5852,229.5941,229.3164,229.3344,25004.0
2021-07-20 12:30:00,256.03,256.12,255.93,256.02,20886.0,229.3612,229.4419,229.2716,229.3523,20886.0
2021-07-20 12:40:00,255.98,256.14,255.75,255.92,22985.0,229.3164,229.4598,229.1104,229.2627,22985.0
2021-07-20 12:50:00,255.98,256.04,255.85,255.95,21792.0,229.3164,229.3702,229.2,229.2896,21792.0
2021-07-20 13:00:00,255.94,256.06,255.46,255.57,42509.0,229.2806,229.3881,228.8506,228.9491,42509.0
2021-07-20 13:10:00,255.54,255.58,255.32,255.47,16468.0,228.9223,228.9581,228.7252,228.8596,16468.0
2021-07-20 13:20:00,255.45,255.59,255.2,255.41,32590.0,228.8416,228.9671,228.6177,228.8058,32590.0
2021-07-20 13:30:00,255.42,255.6,255.36,255.44,18520.0,228.8148,228.976,228.761,228.8327,18520.0
2021-07-20 13:40:00,255.45,255.48,255.16,255.23,14031.0,228.8416,228.8685,228.5818,228.6446,14031.0
2021-07-20 13:50:00,255.23,255.44,255.13,255.43,17422.0,228.6446,228.8327,228.555,228.8237,17422.0
2021-07-20 14:00:00,255.55,256.08,255.46,256.01,30695.0,228.9312,229.406,228.8506,229.3433,30695.0
2021-07-20 14:10:00,255.96,256.1,255.94,256.06,18888.0,229.2985,229.4239,229.2806,229.3881,18888.0
2021-07-20 14:20:00,256.05,256.26,255.97,256.19,40565.0,229.3791,229.5673,229.3075,229.5046,40565.0
2021-07-20 14:30:00,256.25,256.38,256.07,256.08,41813.0,229.5583,229.6748,229.3971,229.406,41813.0
2021-07-20 14:40:00,256.14,256.2,255.73,255.75,31460.0,229.4598,229.5135,229.0925,229.1104,31460.0
2021-07-20 14:50:00,255.72,255.86,255.29,255.29,56794.0,229.0835,229.2089,228.6983,228.6983,56794.0
2021-07-20 15:00:00,255.34,255.38,254.94,254.97,46523.0,228.7431,228.7789,228.3848,228.4116,46523.0
2021-07-20 15:10:00,255.0,255.15,254.88,255.0,38449.0,228.4385,228.5729,228.331,228.4385,38449.0
2021-07-20 15:20:00,255.0,255.26,255.0,255.15,39300.0,228.4385,228.6714,228.4385,228.5729,39300.0
2021-07-20 15:30:00,255.17,255.17,254.74,254.84,56631.0,228.5908,228.5908,228.2056,228.2952,56631.0
2021-07-20 15:40:00,254.82,255.0,254.72,254.96,46413.0,228.2773,228.4385,228.1877,228.4027,46413.0
2021-07-20 15:50:00,255.0,255.15,254.59,254.82,139392.0,228.4385,228.5729,228.0712,228.2773,139392.0
2021-07-21 09:30:00,255.25,256.42,255.01,255.99,118334.0,228.6625,229.7106,228.4475,229.3254,118334.0
2021-07-21 09:40:00,255.92,256.43,255.59,255.73,61325.0,229.2627,229.7196,228.9671,229.0925,61325.0
2021-07-21 09:50:00,255.87,255.89,255.0,255.55,51126.0,229.2179,229.2358,228.4385,228.9312,51126.0
2021-07-21 10:00:00,255.5,255.7,255.1,255.25,39372.0,228.8864,229.0656,228.5281,228.6625,39372.0
2021-07-21 10:10:00,255.24,255.31,254.4,254.53,61797.0,228.6535,228.7162,227.901,228.0175,61797.0
2021-07-21 10:20:00,254.54,255.27,254.41,255.23,41804.0,228.0264,228.6804,227.91,228.6446,41804.0
2021-07-21 10:30:00,255.17,255.53,254.92,255.36,23203.0,228.5908,228.9133,228.3668,228.761,23203.0
2021-07-21 10:40:00,255.4,255.56,255.26,255.47,32976.0,228.7968,228.9402,228.6714,228.8596,32976.0
2021-07-21 10:50:00,255.51,255.62,255.2,255.45,24036.0,228.8954,228.9939,228.6177,228.8416,24036.0
2021-07-21 11:00:00,255.46,255.5,255.14,255.14,24061.0,228.8506,228.8864,228.5639,228.5639,24061.0
2021-07-21 11:10:00,255.14,255.45,255.14,255.36,17164.0,228.5639,228.8416,228.5639,228.761,17164.0
2021-07-21 11:20:00,255.37,255.41,255.05,255.05,26625.0,228.77,228.8058,228.4833,228.4833,26625.0
2021-07-21 11:30:00,255.19,255.39,255.01,255.07,14598.0,228.6087,228.7879,228.4475,228.5012,14598.0
2021-07-21 11:40:00,255.08,255.26,254.89,254.89,37187.0,228.5102,228.6714,228.34,228.34,37187.0
2021-07-21 11:50:00,254.93,255.2,254.88,255.0,23959.0,228.3758,228.6177,228.331,228.4385,23959.0
2021-07-21 12:00:00,255.03,255.07,254.77,254.93,29135.0,228.4654,228.5012,228.2325,228.3758,29135.0
2021-07-21 12:10:00,254.94,254.98,254.58,254.73,26391.0,228.3848,228.4206,228.0623,228.1966,26391.0
2021-07-21 12:20:00,254.71,254.86,254.71,254.82,16056.0,228.1787,228.3131,228.1787,228.2773,16056.0
2021-07-21 12:30:00,254.79,254.92,254.61,254.8,23255.0,228.2504,228.3668,228.0891,228.2593,23255.0
2021-07-21 12:40:00,254.81,254.89,254.68,254.86,18488.0,228.2683,228.34,228.1518,228.3131,18488.0
2021-07-21 12:50:00,254.83,255.0,254.77,254.84,24523.0,228.2862,228.4385,228.2325,228.2952,24523.0
2021-07-21 13:00:00,254.85,255.02,254.73,254.81,29143.0,228.3041,228.4564,228.1966,228.2683,29143.0
2021-07-21 13:10:00,254.85,255.02,254.8,254.82,16750.0,228.3041,228.4564,228.2593,228.2773,16750.0
2021-07-21 13:20:00,254.83,254.88,254.38,254.38,33491.0,228.2862,228.331,227.8831,227.8831,33491.0
2021-07-21 13:30:00,254.4,254.68,254.3,254.61,35097.0,227.901,228.1518,227.8114,228.0891,35097.0
2021-07-21 13:40:00,254.63,254.9,254.62,254.89,15550.0,228.1071,228.3489,228.0981,228.34,15550.0
2021-07-21 13:50:00,254.85,254.94,254.7,254.78,19126.0,228.3041,228.3848,228.1698,228.2414,19126.0
2021-07-21 14:00:00,254.81,254.94,254.7,254.75,31792.0,228.2683,228.3848,228.1698,228.2146,31792.0
2021-07-21 14:10:00,254.78,254.93,254.68,254.74,18008.0,228.2414,228.3758,228.1518,228.2056,18008.0
2021-07-21 14:20:00,254.73,255.02,254.64,254.98,17709.0,228.1966,228.4564,228.116,228.4206,17709.0
2021-07-21 14:30:00,255.04,255.18,254.95,255.07,23958.0,228.4743,228.5998,228.3937,228.5012,23958.0
2021-07-21 14:40:00,255.07,255.38,255.07,255.33,30236.0,228.5012,228.7789,228.5012,228.7341,30236.0
2021-07-21 14:50:00,255.32,255.46,255.29,255.4,31121.0,228.7252,228.8506,228.6983,228.7968,31121.0
2021-07-21 15:00:00,255.38,255.74,255.36,255.56,44849.0,228.7789,229.1014,228.761,228.9402,44849.0
2021-07-21 15:10:00,255.67,255.78,255.49,255.57,23125.0,229.0387,229.1373,228.8775,228.9491,23125.0
2021-07-21 15:20:00,255.61,255.66,255.24,255.39,26807.0,228.985,229.0298,228.6535,228.7879,26807.0
2021-07-21 15:30:00,255.42,255.42,254.95,255.01,44449.0,228.8148,228.8148,228.3937,228.4475,44449.0
2021-07-21 15:40:00,255.04,255.59,254.95,255.54,59174.0,228.4743,228.9671,228.3937,228.9223,59174.0
2021-07-21 15:50:00,255.53,256.3,255.36,256.04,161059.0,228.9133,229.6031,228.761,229.3702,161059.0
2021-07-22 09:30:00,257.4,257.79,255.56,255.87,107518.0,230.5885,230.9379,228.9402,229.2179,107518.0
2021-07-22 09:40:00,255.78,256.56,255.0,255.19,72736.0,229.1373,229.836,228.4385,228.6087,72736.0
2021-07-22 09:50:00,255.21,255.99,255.15,255.97,41905.0,228.6266,229.3254,228.5729,229.3075,41905.0
2021-07-22 10:00:00,256.01,256.21,255.3,255.86,29126.0,229.3433,229.5225,228.7073,229.2089,29126.0
2021-07-22 10:10:00,255.79,256.55,255.75,255.82,51296.0,229.1462,229.8271,229.1104,229.1731,51296.0
2021-07-22 10:20:00,255.77,255.81,255.02,255.17,49428.0,229.1283,229.1641,228.4564,228.5908,49428.0
2021-07-22 10:30:00,255.18,255.72,254.98,255.43,49523.0,228.5998,229.0835,228.4206,228.8237,49523.0
2021-07-22 10:40:00,255.43,256.3,255.43,256.22,20471.0,228.8237,229.6031,228.8237,229.5314,20471.0
2021-07-22 10:50:00,256.25,256.76,256.2,256.69,41355.0,229.5583,230.0152,229.5135,229.9525,41355.0
2021-07-22 11:00:00,256.66,256.76,256.27,256.44,32417.0,229.9256,230.0152,229.5762,229.7285,32417.0
2021-07-22 11:10:00,256.44,256.47,256.18,256.28,22162.0,229.7285,229.7554,229.4956,229.5852,22162.0
2021-07-22 11:20:00,256.32,256.39,256.09,256.24,23065.0,229.621,229.6837,229.415,229.5494,23065.0
2021-07-22 11:30:00,256.29,256.54,256.11,256.44,30759.0,229.5941,229.8181,229.4329,229.7285,30759.0
2021-07-22 11:40:00,256.41,256.48,256.13,256.33,19708.0,229.7016,229.7644,229.4508,229.63,19708.0
2021-07-22 11:50:00,256.25,256.27,256.07,256.07,11214.0,229.5583,229.5762,229.3971,229.3971,11214.0
2021-07-22 12:00:00,256.1,256.15,255.85,255.92,30001.0,229.4239,229.4687,229.2,229.2627,30001.0
2021-07-22 12:10:00,255.9,256.06,255.76,255.97,17555.0,229.2448,229.3881,229.1193,229.3075,17555.0
2021-07-22 12:20:00,255.94,256.14,255.91,256.13,8037.0,229.2806,229.4598,229.2537,229.4508,8037.0
2021-07-22 12:30:00,256.11,256.18,255.97,256.05,12173.0,229.4329,229.4956,229.3075,229.3791,12173.0
2021-07-22 12:40:00,256.05,256.2,255.9,255.9,12749.0,229.3791,229.5135,229.2448,229.2448,12749.0
2021-07-22 12:50:00,255.88,256.1,255.86,256.0,9562.0,229.2268,229.4239,229.2089,229.3344,9562.0
2021-07-22 13:00:00,256.02,256.05,255.83,256.0,24975.0,229.3523,229.3791,229.1821,229.3344,24975.0
2021-07-22 13:10:00,256.05,256.38,255.92,256.31,18145.0,229.3791,229.6748,229.2627,229.6121,18145.0
2021-07-22 13:20:00,256.31,256.42,256.28,256.31,26924.0,229.6121,229.7106,229.5852,229.6121,26924.0
2021-07-22 13:30:00,256.3,256.41,256.18,256.36,26633.0,229.6031,229.7016,229.4956,229.6569,26633.0
2021-07-22 13:40:00,256.37,256.73,256.31,256.49,23353.0,229.6658,229.9883,229.6121,229.7733,23353.0
2021-07-22 13:50:00,256.5,256.99,256.5,256.98,42830.0,229.7823,230.2212,229.7823,230.2123,42830.0
2021-07-22 14:00:00,256.92,257.07,256.78,256.84,20080.0,230.1585,230.2929,230.0331,230.0869,20080.0
2021-07-22 14:10:00,256.82,256.98,256.82,256.98,18920.0,230.0689,230.2123,230.0689,230.2123,18920.0
2021-07-22 14:20:00,256.97,257.09,256.88,256.94,22527.0,230.2033,230.3108,230.1227,230.1764,22527.0
2021-07-22 14:30:00,256.95,257.08,256.84,257.02,19664.0,230.1854,230.3019,230.0869,230.2481,19664.0
2021-07-22 14:40:00,257.05,257.31,257.03,257.29,22814.0,230.275,230.5079,230.2571,230.49,22814.0
2021-07-22 14:50:00,257.31,257.31,256.96,257.06,13337.0,230.5079,230.5079,230.1944,230.2839,13337.0
2021-07-22 15:00:00,257.06,257.18,256.86,256.88,14720.0,230.2839,230.3914,230.1048,230.1227,14720.0
2021-07-22 15:10:00,256.91,256.91,256.6,256.68,19424.0,230.1496,230.1496,229.8719,229.9435,19424.0
2021-07-22 15:20:00,256.67,256.82,256.54,256.73,21523.0,229.9346,230.0689,229.8181,229.9883,21523.0
2021-07-22 15:30:00,256.73,256.88,256.72,256.88,29493.0,229.9883,230.1227,229.9794,230.1227,29493.0
2021-07-22 15:40:00,256.88,257.15,256.83,256.86,37779.0,230.1227,230.3646,230.0779,230.1048,37779.0
2021-07-22 15:50:00,256.89,257.11,256.84,256.98,114889.0,230.1316,230.3287,230.0869,230.2123,114889.0
2021-07-23 09:30:00,257.78,258.33,257.53,258.07,73395.0,230.9289,231.4217,230.705,231.1887,73395.0
2021-07-23 09:40:00,258.12,258.4,257.78,258.15,46961.0,231.2335,231.4844,230.9289,231.2604,46961.0
2021-07-23 09:50:00,258.06,258.27,257.77,257.87,15139.0,231.1798,231.3679,230.92,231.0096,15139.0
2021-07-23 10:00:00,257.94,258.68,257.94,258.16,30219.0,231.0723,231.7352,231.0723,231.2694,30219.0
2021-07-23 10:10:00,258.14,258.25,257.86,258.08,19997.0,231.2514,231.35,231.0006,231.1977,19997.0
2021-07-23 10:20:00,258.06,258.15,257.92,258.09,12197.0,231.1798,231.2604,231.0544,231.2067,12197.0
2021-07-23 10:30:00,258.1,258.92,258.1,258.83,33443.0,231.2156,231.9502,231.2156,231.8696,33443.0
2021-07-23 10:40:00,258.8,259.07,258.48,259.05,27841.0,231.8427,232.0846,231.556,232.0667,27841.0
2021-07-23 10:50:00,259.01,259.12,258.7,259.12,28646.0,232.0308,232.1294,231.7531,232.1294,28646.0
2021-07-23 11:00:00,259.11,259.71,259.02,259.63,31933.0,232.1204,232.6579,232.0398,232.5862,31933.0
2021-07-23 11:10:00,259.63,259.65,258.79,258.8,49233.0,232.5862,232.6042,231.8337,231.8427,49233.0
2021-07-23 11:20:00,258.8,259.24,258.75,259.24,21909.0,231.8427,232.2369,231.7979,232.2369,21909.0
2021-07-23 11:30:00,259.21,259.21,258.85,258.9,25451.0,232.21,232.21,231.8875,231.9323,25451.0
2021-07-23 11:40:00,258.93,259.1,258.73,259.06,30521.0,231.9592,232.1114,231.78,232.0756,30521.0
2021-07-23 11:50:00,259.1,259.27,258.92,259.18,23522.0,232.1114,232.2637,231.9502,232.1831,23522.0
2021-07-23 12:00:00,259.13,259.5,259.13,259.44,19188.0,232.1383,232.4698,232.1383,232.416,19188.0
2021-07-23 12:10:00,259.43,259.6,259.19,259.57,40272.0,232.4071,232.5594,232.1921,232.5325,40272.0
2021-07-23 12:20:00,259.6,259.75,259.55,259.7,19581.0,232.5594,232.6937,232.5146,232.6489,19581.0
2021-07-23 12:30:00,259.72,259.8,259.55,259.59,29029.0,232.6669,232.7385,232.5146,232.5504,29029.0
2021-07-23 12:40:00,259.56,259.58,259.37,259.41,17027.0,232.5235,232.5414,232.3533,232.3892,17027.0
2021-07-23 12:50:00,259.38,259.57,259.33,259.53,15343.0,232.3623,232.5325,232.3175,232.4967,15343.0
2021-07-23 13:00:00,259.54,260.03,259.54,259.94,44258.0,232.5056,232.9446,232.5056,232.8639,44258.0
2021-07-23 13:10:00,259.92,260.15,259.8,260.11,7437.0,232.846,233.0521,232.7385,233.0162,7437.0
2021-07-23 13:20:00,260.09,260.48,260.09,260.22,22153.0,232.9983,233.3477,232.9983,233.1148,22153.0
2021-07-23 13:30:00,260.23,260.31,260.09,260.25,26709.0,233.1237,233.1954,232.9983,233.1417,26709.0
2021-07-23 13:40:00,260.24,260.26,260.0,260.12,14122.0,233.1327,233.1506,232.9177,233.0252,14122.0
2021-07-23 13:50:00,260.11,260.15,259.98,260.04,11389.0,233.0162,233.0521,232.8998,232.9535,11389.0
2021-07-23 14:00:00,260.06,260.08,259.95,260.05,11138.0,232.9714,232.9894,232.8729,232.9625,11138.0
2021-07-23 14:10:00,260.07,260.18,259.96,260.18,11593.0,232.9804,233.079,232.8819,233.079,11593.0
2021-07-23 14:20:00,260.19,260.31,260.13,260.17,15665.0,233.0879,233.1954,233.0342,233.07,15665.0
2021-07-23 14:30:00,260.25,260.3,260.06,260.17,19111.0,233.1417,233.1865,232.9714,233.07,19111.0
2021-07-23 14:40:00,260.18,260.45,260.17,260.45,28501.0,233.079,233.3208,233.07,233.3208,28501.0
2021-07-23 14:50:00,260.45,260.65,260.39,260.46,38158.0,233.3208,233.5,233.2671,233.3298,38158.0
2021-07-23 15:00:00,260.49,260.59,260.42,260.47,27634.0,233.3567,233.4462,233.294,233.3387,27634.0
2021-07-23 15:10:00,260.45,260.51,260.33,260.49,22817.0,233.3208,233.3746,233.2133,233.3567,22817.0
2021-07-23 15:20:00,260.49,260.78,260.49,260.7,35644.0,233.3567,233.6165,233.3567,233.5448,35644.0
2021-07-23 15:30:00,260.67,260.71,260.55,260.63,45482.0,233.5179,233.5537,233.4104,233.4821,45482.0
2021-07-23 15:40:00,260.62,260.72,260.39,260.72,28029.0,233.4731,233.5627,233.2671,233.5627,28029.0
2021-07-23 15:50:00,260.9,261.11,260.66,260.98,166233.0,233.724,233.9121,233.509,233.7956,166233.0
2021-07-26 09:30:00,260.88,262.38,260.77,261.47,88877.0,233.706,235.0498,233.6075,234.2346,88877.0
2021-07-26 09:40:00,261.43,261.49,260.16,260.46,41647.0,234.1987,234.2525,233.061,233.3298,41647.0
2021-07-26 09:50:00,260.4,260.56,259.8,260.51,85054.0,233.276,233.4194,232.7385,233.3746,85054.0
2021-07-26 10:00:00,260.48,260.49,259.54,259.7,71326.0,233.3477,233.3567,232.5056,232.6489,71326.0
2021-07-26 10:10:00,259.76,259.83,259.09,259.41,86235.0,232.7027,232.7654,232.1025,232.3892,86235.0
2021-07-26 10:20:00,259.35,259.46,259.13,259.45,31391.0,232.3354,232.4339,232.1383,232.425,31391.0
2021-07-26 10:30:00,259.47,260.03,259.39,259.96,45399.0,232.4429,232.9446,232.3712,232.8819,45399.0
2021-07-26 10:40:00,259.97,260.24,259.86,260.17,24041.0,232.8908,233.1327,232.7923,233.07,24041.0
2021-07-26 10:50:00,260.17,260.6,260.11,260.41,37514.0,233.07,233.4552,233.0162,233.285,37514.0
2021-07-26 11:00:00,260.42,260.77,260.24,260.75,37440.0,233.294,233.6075,233.1327,233.5896,37440.0
2021-07-26 11:10:00,260.76,261.18,260.76,260.94,32833.0,233.5985,233.9748,233.5985,233.7598,32833.0
2021-07-26 11:20:00,260.94,261.15,260.91,261.08,22879.0,233.7598,233.9479,233.7329,233.8852,22879.0
2021-07-26 11:30:00,261.11,261.48,260.98,261.21,38542.0,233.9121,234.2435,233.7956,234.0017,38542.0
2021-07-26 11:40:00,261.19,261.32,260.71,260.71,16965.0,233.9837,234.1002,233.5537,233.5537,16965.0
2021-07-26 11:50:00,260.75,261.12,260.64,260.99,19332.0,233.5896,233.921,233.491,233.8046,19332.0
2021-07-26 12:00:00,260.92,261.33,260.92,261.19,18555.0,233.7419,234.1092,233.7419,233.9837,18555.0
2021-07-26 12:10:00,261.24,261.26,260.64,260.68,39118.0,234.0285,234.0465,233.491,233.5269,39118.0
2021-07-26 12:20:00,260.69,260.84,260.42,260.84,27749.0,233.5358,233.6702,233.294,233.6702,27749.0
2021-07-26 12:30:00,260.82,260.82,260.3,260.36,14413.0,233.6523,233.6523,233.1865,233.2402,14413.0
2021-07-26 12:40:00,260.3,260.37,260.2,260.32,29000.0,233.1865,233.2492,233.0969,233.2044,29000.0
2021-07-26 12:50:00,260.3,260.63,260.22,260.55,20101.0,233.1865,233.4821,233.1148,233.4104,20101.0
2021-07-26 13:00:00,260.57,260.81,260.53,260.77,20660.0,233.4283,233.6433,233.3925,233.6075,20660.0
2021-07-26 13:10:00,260.81,260.97,260.74,260.94,9849.0,233.6433,233.7867,233.5806,233.7598,9849.0
2021-07-26 13:20:00,260.95,261.03,260.76,260.87,19046.0,233.7687,233.8404,233.5985,233.6971,19046.0
2021-07-26 13:30:00,260.8,261.14,260.79,260.91,32409.0,233.6344,233.939,233.6254,233.7329,32409.0
2021-07-26 13:40:00,260.91,260.94,260.67,260.72,15488.0,233.7329,233.7598,233.5179,233.5627,15488.0
2021-07-26 13:50:00,260.75,260.81,260.6,260.77,21986.0,233.5896,233.6433,233.4552,233.6075,21986.0
2021-07-26 14:00:00,260.76,260.91,260.7,260.73,15229.0,233.5985,233.7329,233.5448,233.5717,15229.0
2021-07-26 14:10:00,260.75,260.75,260.45,260.53,10894.0,233.5896,233.5896,233.3208,233.3925,10894.0
2021-07-26 14:20:00,260.53,260.63,260.31,260.32,38159.0,233.3925,233.4821,233.1954,233.2044,38159.0
2021-07-26 14:30:00,260.34,260.51,260.34,260.42,10304.0,233.2223,233.3746,233.2223,233.294,10304.0
2021-07-26 14:40:00,260.46,260.52,260.4,260.43,12811.0,233.3298,233.3835,233.276,233.3029,12811.0
2021-07-26 14:50:00,260.42,260.82,260.39,260.82,20126.0,233.294,233.6523,233.2671,233.6523,20126.0
2021-07-26 15:00:00,260.8,260.84,260.68,260.81,16983.0,233.6344,233.6702,233.5269,233.6433,16983.0
2021-07-26 15:10:00,260.82,260.83,260.64,260.83,15756.0,233.6523,233.6612,233.491,233.6612,15756.0
2021-07-26 15:20:00,260.81,261.09,260.81,260.89,19695.0,233.6433,233.8942,233.6433,233.715,19695.0
2021-07-26 15:30:00,260.89,260.99,260.71,260.83,36805.0,233.715,233.8046,233.5537,233.6612,36805.0
2021-07-26 15:40:00,260.79,260.97,260.55,260.55,32054.0,233.6254,233.7867,233.4104,233.4104,32054.0
2021-07-26 15:50:00,260.54,260.94,260.46,260.85,93591.0,233.4015,233.7598,233.3298,233.6792,93591.0
2021-07-27 09:30:00,260.0,260.26,258.54,259.3,105743.0,232.9177,233.1506,231.6098,232.2906,105743.0
2021-07-27 09:40:00,259.21,259.25,258.53,258.67,77302.0,232.21,232.2458,231.6008,231.7262,77302.0
2021-07-27 09:50:00,258.65,258.76,258.05,258.2,74798.0,231.7083,231.8069,231.1708,231.3052,74798.0
2021-07-27 10:00:00,258.2,258.32,256.85,256.95,130768.0,231.3052,231.4127,230.0958,230.1854,130768.0
2021-07-27 10:10:00,257.03,257.06,256.35,256.85,86242.0,230.2571,230.2839,229.6479,230.0958,86242.0
2021-07-27 10:20:00,256.83,258.05,256.82,257.81,36369.0,230.0779,231.1708,230.0689,230.9558,36369.0
2021-07-27 10:30:00,257.81,258.61,257.63,258.43,33939.0,230.9558,231.6725,230.7946,231.5112,33939.0
2021-07-27 10:40:00,258.41,258.68,258.24,258.56,43433.0,231.4933,231.7352,231.341,231.6277,43433.0
2021-07-27 10:50:00,258.61,258.99,258.4,258.56,59010.0,231.6725,232.0129,231.4844,231.6277,59010.0
2021-07-27 11:00:00,258.61,258.84,257.5,257.54,27744.0,231.6725,231.8785,230.6781,230.7139,27744.0
2021-07-27 11:10:00,257.5,257.59,257.11,257.19,32983.0,230.6781,230.7587,230.3287,230.4004,32983.0
2021-07-27 11:20:00,257.17,257.21,256.58,256.84,32171.0,230.3825,230.4183,229.8539,230.0869,32171.0
2021-07-27 11:30:00,256.77,256.85,256.28,256.45,51630.0,230.0241,230.0958,229.5852,229.7375,51630.0
2021-07-27 11:40:00,256.37,256.83,256.32,256.66,17813.0,229.6658,230.0779,229.621,229.9256,17813.0
2021-07-27 11:50:00,256.61,256.69,256.43,256.61,49385.0,229.8808,229.9525,229.7196,229.8808,49385.0
2021-07-27 12:00:00,256.7,256.7,256.06,256.23,84846.0,229.9614,229.9614,229.3881,229.5404,84846.0
2021-07-27 12:10:00,256.23,256.23,255.69,256.16,52729.0,229.5404,229.5404,229.0566,229.4777,52729.0
2021-07-27 12:20:00,256.19,256.93,256.16,256.88,18165.0,229.5046,230.1675,229.4777,230.1227,18165.0
2021-07-27 12:30:00,256.8,257.02,256.56,256.92,16204.0,230.051,230.2481,229.836,230.1585,16204.0
2021-07-27 12:40:00,256.94,257.26,256.9,257.04,47482.0,230.1764,230.4631,230.1406,230.266,47482.0
2021-07-27 12:50:00,257.0,257.14,256.82,256.86,23632.0,230.2302,230.3556,230.0689,230.1048,23632.0
2021-07-27 13:00:00,256.84,257.1,256.83,256.97,16048.0,230.0869,230.3198,230.0779,230.2033,16048.0
2021-07-27 13:10:00,256.95,257.11,256.7,256.76,13427.0,230.1854,230.3287,229.9614,230.0152,13427.0
2021-07-27 13:20:00,256.82,256.85,256.3,256.52,18931.0,230.0689,230.0958,229.6031,229.8002,18931.0
2021-07-27 13:30:00,256.51,256.63,256.25,256.59,18275.0,229.7912,229.8987,229.5583,229.8629,18275.0
2021-07-27 13:40:00,256.55,256.6,256.38,256.54,13296.0,229.8271,229.8719,229.6748,229.8181,13296.0
2021-07-27 13:50:00,256.46,256.47,256.12,256.15,40200.0,229.7464,229.7554,229.4419,229.4687,40200.0
2021-07-27 14:00:00,256.14,256.42,256.13,256.33,22861.0,229.4598,229.7106,229.4508,229.63,22861.0
2021-07-27 14:10:00,256.31,256.89,256.26,256.77,19479.0,229.6121,230.1316,229.5673,230.0241,19479.0
2021-07-27 14:20:00,256.84,257.22,256.8,257.18,30021.0,230.0869,230.4273,230.051,230.3914,30021.0
2021-07-27 14:30:00,257.13,257.22,256.94,257.13,28859.0,230.3466,230.4273,230.1764,230.3466,28859.0
2021-07-27 14:40:00,257.1,257.37,256.97,257.33,33395.0,230.3198,230.5616,230.2033,230.5258,33395.0
2021-07-27 14:50:00,257.3,257.37,257.07,257.27,13814.0,230.4989,230.5616,230.2929,230.4721,13814.0
2021-07-27 15:00:00,257.32,257.9,257.31,257.73,20650.0,230.5169,231.0364,230.5079,230.8841,20650.0
2021-07-27 15:10:00,257.69,257.75,257.24,257.75,22169.0,230.8483,230.9021,230.4452,230.9021,22169.0
2021-07-27 15:20:00,257.77,257.94,257.64,257.88,29381.0,230.92,231.0723,230.8035,231.0185,29381.0
2021-07-27 15:30:00,257.9,258.06,257.74,257.87,28795.0,231.0364,231.1798,230.8931,231.0096,28795.0
2021-07-27 15:40:00,257.88,257.95,257.55,257.86,30370.0,231.0185,231.0812,230.7229,231.0006,30370.0
2021-07-27 15:50:00,257.91,258.42,257.87,258.42,113397.0,231.0454,231.5023,231.0096,231.5023,113397.0
2021-07-28 09:30:00,257.29,257.9,256.41,257.58,76618.0,230.49,231.0364,229.7016,230.7498,76618.0
2021-07-28 09:40:00,257.63,257.92,257.21,257.45,36336.0,230.7946,231.0544,230.4183,230.6333,36336.0
2021-07-28 09:50:00,257.53,258.79,257.45,258.38,43137.0,230.705,231.8337,230.6333,231.4664,43137.0
2021-07-28 10:00:00,258.44,258.44,257.71,257.88,18050.0,231.5202,231.5202,230.8662,231.0185,18050.0
2021-07-28 10:10:00,257.97,258.35,257.72,258.12,13692.0,231.0991,231.4396,230.8752,231.2335,13692.0
2021-07-28 10:20:00,258.19,258.42,258.02,258.22,22650.0,231.2962,231.5023,231.1439,231.3231,22650.0
2021-07-28 10:30:00,258.24,258.64,258.07,258.57,34787.0,231.341,231.6994,231.1887,231.6367,34787.0
2021-07-28 10:40:00,258.48,258.48,258.08,258.17,12438.0,231.556,231.556,231.1977,231.2783,12438.0
2021-07-28 10:50:00,258.2,258.25,258.02,258.15,22386.0,231.3052,231.35,231.1439,231.2604,22386.0
2021-07-28 11:00:00,258.0,258.07,257.7,257.76,24093.0,231.126,231.1887,230.8573,230.911,24093.0
2021-07-28 11:10:00,257.76,257.76,256.87,257.06,89128.0,230.911,230.911,230.1137,230.2839,89128.0
2021-07-28 11:20:00,257.05,257.19,256.78,256.9,43451.0,230.275,230.4004,230.0331,230.1406,43451.0
2021-07-28 11:30:00,256.92,257.49,256.92,257.37,30274.0,230.1585,230.6691,230.1585,230.5616,30274.0
2021-07-28 11:40:00,257.31,257.64,257.29,257.44,26311.0,230.5079,230.8035,230.49,230.6244,26311.0
2021-07-28 11:50:00,257.36,257.52,257.28,257.44,13771.0,230.5527,230.696,230.481,230.6244,13771.0
2021-07-28 12:00:00,257.45,257.56,257.33,257.5,11848.0,230.6333,230.7319,230.5258,230.6781,11848.0
2021-07-28 12:10:00,257.52,257.56,257.43,257.43,12140.0,230.696,230.7319,230.6154,230.6154,12140.0
2021-07-28 12:20:00,257.43,257.43,256.95,256.95,25367.0,230.6154,230.6154,230.1854,230.1854,25367.0
2021-07-28 12:30:00,256.93,257.21,256.85,256.88,24071.0,230.1675,230.4183,230.0958,230.1227,24071.0
2021-07-28 12:40:00,256.88,256.91,256.38,256.77,61800.0,230.1227,230.1496,229.6748,230.0241,61800.0
2021-07-28 12:50:00,256.78,257.06,256.68,257.06,26501.0,230.0331,230.2839,229.9435,230.2839,26501.0
2021-07-28 13:00:00,257.06,257.06,256.67,256.71,9512.0,230.2839,230.2839,229.9346,229.9704,9512.0
2021-07-28 13:10:00,256.78,256.86,256.57,256.7,18884.0,230.0331,230.1048,229.845,229.9614,18884.0
2021-07-28 13:20:00,256.65,256.98,256.65,256.77,13696.0,229.9166,230.2123,229.9166,230.0241,13696.0
2021-07-28 13:30:00,256.78,256.87,256.56,256.61,15393.0,230.0331,230.1137,229.836,229.8808,15393.0
2021-07-28 13:40:00,256.63,257.06,256.5,257.06,44488.0,229.8987,230.2839,229.7823,230.2839,44488.0
2021-07-28 13:50:00,257.04,257.43,256.97,257.43,52466.0,230.266,230.6154,230.2033,230.6154,52466.0
2021-07-28 14:00:00,257.38,258.13,257.01,257.92,53417.0,230.5706,231.2425,230.2391,231.0544,53417.0
2021-07-28 14:10:00,257.91,258.37,257.9,258.32,53178.0,231.0454,231.4575,231.0364,231.4127,53178.0
2021-07-28 14:20:00,258.3,258.34,257.83,258.01,36517.0,231.3948,231.4306,230.9737,231.135,36517.0
2021-07-28 14:30:00,257.99,258.25,257.87,258.21,22746.0,231.1171,231.35,231.0096,231.3142,22746.0
2021-07-28 14:40:00,258.1,258.64,258.1,258.61,36988.0,231.2156,231.6994,231.2156,231.6725,36988.0
2021-07-28 14:50:00,258.64,258.79,258.38,258.58,34769.0,231.6994,231.8337,231.4664,231.6456,34769.0
2021-07-28 15:00:00,258.55,258.65,258.16,258.26,22748.0,231.6187,231.7083,231.2694,231.3589,22748.0
2021-07-28 15:10:00,258.25,258.47,258.22,258.36,17464.0,231.35,231.5471,231.3231,231.4485,17464.0
2021-07-28 15:20:00,258.33,258.56,258.06,258.46,26079.0,231.4217,231.6277,231.1798,231.5381,26079.0
2021-07-28 15:30:00,258.49,258.86,258.4,258.43,29053.0,231.565,231.8964,231.4844,231.5112,29053.0
2021-07-28 15:40:00,258.41,258.47,258.0,258.12,61754.0,231.4933,231.5471,231.126,231.2335,61754.0
2021-07-28 15:50:00,258.09,258.1,257.39,257.45,176834.0,231.2067,231.2156,230.5796,230.6333,176834.0
2021-07-29 09:30:00,258.19,259.23,258.14,259.09,79387.0,231.2962,232.2279,231.2514,232.1025,79387.0
2021-07-29 09:40:00,258.98,259.34,258.32,259.13,42986.0,232.0039,232.3264,231.4127,232.1383,42986.0
2021-07-29 09:50:00,259.14,259.28,258.52,258.66,41479.0,232.1473,232.2727,231.5919,231.7173,41479.0
2021-07-29 10:00:00,258.74,258.83,257.38,257.79,90148.0,231.7889,231.8696,230.5706,230.9379,90148.0
2021-07-29 10:10:00,257.78,258.97,257.72,258.84,22480.0,230.9289,231.995,230.8752,231.8785,22480.0
2021-07-29 10:20:00,258.87,259.42,258.62,259.2,80390.0,231.9054,232.3981,231.6814,232.201,80390.0
2021-07-29 10:30:00,259.26,259.42,258.91,259.12,23928.0,232.2548,232.3981,231.9412,232.1294,23928.0
2021-07-29 10:40:00,259.24,259.32,258.87,259.07,25049.0,232.2369,232.3085,231.9054,232.0846,25049.0
2021-07-29 10:50:00,259.12,259.63,259.07,259.55,37373.0,232.1294,232.5862,232.0846,232.5146,37373.0
2021-07-29 11:00:00,259.56,259.9,259.39,259.66,43799.0,232.5235,232.8281,232.3712,232.6131,43799.0
2021-07-29 11:10:00,259.62,259.64,258.93,259.06,28646.0,232.5773,232.5952,231.9592,232.0756,28646.0
2021-07-29 11:20:00,259.07,259.21,258.9,258.99,13178.0,232.0846,232.21,231.9323,232.0129,13178.0
2021-07-29 11:30:00,258.98,259.42,258.92,259.25,13036.0,232.0039,232.3981,231.9502,232.2458,13036.0
2021-07-29 11:40:00,259.22,259.48,259.16,259.16,17993.0,232.2189,232.4519,232.1652,232.1652,17993.0
2021-07-29 11:50:00,259.15,259.59,259.1,259.48,21128.0,232.1562,232.5504,232.1114,232.4519,21128.0
2021-07-29 12:00:00,259.52,259.79,259.38,259.49,31178.0,232.4877,232.7296,232.3623,232.4608,31178.0
2021-07-29 12:10:00,259.39,259.75,259.35,259.74,7760.0,232.3712,232.6937,232.3354,232.6848,7760.0
2021-07-29 12:20:00,259.88,260.21,259.81,260.07,26033.0,232.8102,233.1058,232.7475,232.9804,26033.0
2021-07-29 12:30:00,260.08,260.29,260.05,260.22,30308.0,232.9894,233.1775,232.9625,233.1148,30308.0
2021-07-29 12:40:00,260.23,260.28,259.95,260.09,19734.0,233.1237,233.1685,232.8729,232.9983,19734.0
2021-07-29 12:50:00,260.05,260.25,259.97,260.09,27286.0,232.9625,233.1417,232.8908,232.9983,27286.0
2021-07-29 13:00:00,260.12,260.13,259.81,260.11,31666.0,233.0252,233.0342,232.7475,233.0162,31666.0
2021-07-29 13:10:00,260.05,260.25,259.9,259.93,19378.0,232.9625,233.1417,232.8281,232.855,19378.0
2021-07-29 13:20:00,259.93,260.2,259.86,260.14,23882.0,232.855,233.0969,232.7923,233.0431,23882.0
2021-07-29 13:30:00,260.12,260.38,260.12,260.3,28955.0,233.0252,233.2581,233.0252,233.1865,28955.0
2021-07-29 13:40:00,260.34,260.6,260.29,260.58,96532.0,233.2223,233.4552,233.1775,233.4373,96532.0
2021-07-29 13:50:00,260.58,260.69,260.4,260.56,24771.0,233.4373,233.5358,233.276,233.4194,24771.0
2021-07-29 14:00:00,260.59,260.85,260.58,260.81,17237.0,233.4462,233.6792,233.4373,233.6433,17237.0
2021-07-29 14:10:00,260.85,261.2,260.83,261.14,58586.0,233.6792,233.9927,233.6612,233.939,58586.0
2021-07-29 14:20:00,261.12,261.13,260.83,260.96,30277.0,233.921,233.93,233.6612,233.7777,30277.0
2021-07-29 14:30:00,260.98,260.98,260.5,260.55,55606.0,233.7956,233.7956,233.3656,233.4104,55606.0
2021-07-29 14:40:00,260.52,260.75,260.45,260.69,30075.0,233.3835,233.5896,233.3208,233.5358,30075.0
2021-07-29 14:50:00,260.7,260.74,260.44,260.56,26917.0,233.5448,233.5806,233.3119,233.4194,26917.0
2021-07-29 15:00:00,260.56,260.56,260.2,260.54,39101.0,233.4194,233.4194,233.0969,233.4015,39101.0
2021-07-29 15:10:00,260.54,260.86,260.5,260.79,24922.0,233.4015,233.6881,233.3656,233.6254,24922.0
2021-07-29 15:20:00,260.78,260.9,260.67,260.8,38390.0,233.6165,233.724,233.5179,233.6344,38390.0
2021-07-29 15:30:00,260.82,261.07,260.73,261.02,37026.0,233.6523,233.8762,233.5717,233.8315,37026.0
2021-07-29 15:40:00,261.02,261.62,260.98,261.57,79723.0,233.8315,234.369,233.7956,234.3242,79723.0
2021-07-29 15:50:00,261.56,261.84,261.46,261.65,151836.0,234.3152,234.566,234.2256,234.3958,151836.0
2021-07-30 09:30:00,260.74,262.3,260.7,261.98,82756.0,233.5806,234.9781,233.5448,234.6915,82756.0
2021-07-30 09:40:00,261.95,262.69,261.71,262.41,38142.0,234.6646,235.3275,234.4496,235.0767,38142.0
2021-07-30 09:50:00,262.42,263.18,262.33,262.93,40860.0,235.0856,235.7665,235.005,235.5425,40860.0
2021-07-30 10:00:00,263.0,263.46,262.85,263.36,49018.0,235.6052,236.0173,235.4708,235.9277,49018.0
2021-07-30 10:10:00,263.36,263.36,261.89,262.38,94868.0,235.9277,235.9277,234.6108,235.0498,94868.0
2021-07-30 10:20:00,262.35,262.5,261.69,262.12,49536.0,235.0229,235.1573,234.4317,234.8169,49536.0
2021-07-30 10:30:00,262.03,262.74,261.98,262.43,38117.0,234.7362,235.3723,234.6915,235.0946,38117.0
2021-07-30 10:40:00,262.49,262.66,262.05,262.12,21157.0,235.1483,235.3006,234.7542,234.8169,21157.0
2021-07-30 10:50:00,262.06,262.11,261.5,261.88,59532.0,234.7631,234.8079,234.2615,234.6019,59532.0
2021-07-30 11:00:00,261.9,262.0,261.51,261.95,28536.0,234.6198,234.7094,234.2704,234.6646,28536.0
2021-07-30 11:10:00,261.97,262.18,261.83,261.9,25587.0,234.6825,234.8706,234.5571,234.6198,25587.0
2021-07-30 11:20:00,261.88,261.92,261.37,261.77,69332.0,234.6019,234.6377,234.145,234.5033,69332.0
2021-07-30 11:30:00,261.77,262.1,261.2,261.56,48646.0,234.5033,234.799,233.9927,234.3152,48646.0
2021-07-30 11:40:00,261.58,261.58,260.99,261.12,37768.0,234.3331,234.3331,233.8046,233.921,37768.0
2021-07-30 11:50:00,261.09,261.44,260.89,261.44,35725.0,233.8942,234.2077,233.715,234.2077,35725.0
2021-07-30 12:00:00,261.37,261.42,261.12,261.25,19266.0,234.145,234.1898,233.921,234.0375,19266.0
2021-07-30 12:10:00,261.29,261.35,260.86,261.12,66597.0,234.0733,234.1271,233.6881,233.921,66597.0
2021-07-30 12:20:00,261.12,261.25,260.5,260.78,57817.0,233.921,234.0375,233.3656,233.6165,57817.0
2021-07-30 12:30:00,260.75,261.38,260.75,261.24,28441.0,233.5896,234.154,233.5896,234.0285,28441.0
2021-07-30 12:40:00,261.21,261.82,261.2,261.75,23472.0,234.0017,234.5481,233.9927,234.4854,23472.0
2021-07-30 12:50:00,261.8,261.95,261.69,261.87,13171.0,234.5302,234.6646,234.4317,234.5929,13171.0
2021-07-30 13:00:00,261.86,261.89,261.55,261.55,12933.0,234.584,234.6108,234.3062,234.3062,12933.0
2021-07-30 13:10:00,261.54,261.55,261.21,261.21,13596.0,234.2973,234.3062,234.0017,234.0017,13596.0
2021-07-30 13:20:00,261.3,261.36,261.04,261.14,15426.0,234.0823,234.136,233.8494,233.939,15426.0
2021-07-30 13:30:00,261.19,261.32,261.07,261.27,15622.0,233.9837,234.1002,233.8762,234.0554,15622.0
2021-07-30 13:40:00,261.23,261.25,261.06,261.21,27105.0,234.0196,234.0375,233.8673,234.0017,27105.0
2021-07-30 13:50:00,261.22,261.29,261.17,261.25,7332.0,234.0106,234.0733,233.9658,234.0375,7332.0
2021-07-30 14:00:00,261.28,261.35,261.06,261.31,25526.0,234.0644,234.1271,233.8673,234.0912,25526.0
2021-07-30 14:10:00,261.29,261.29,260.96,261.04,15334.0,234.0733,234.0733,233.7777,233.8494,15334.0
2021-07-30 14:20:00,261.04,261.15,260.65,260.65,35485.0,233.8494,233.9479,233.5,233.5,35485.0
2021-07-30 14:30:00,260.65,260.88,260.62,260.63,14419.0,233.5,233.706,233.4731,233.4821,14419.0
2021-07-30 14:40:00,260.61,260.78,260.55,260.75,18747.0,233.4642,233.6165,233.4104,233.5896,18747.0
2021-07-30 14:50:00,260.76,261.04,260.7,260.85,37866.0,233.5985,233.8494,233.5448,233.6792,37866.0
2021-07-30 15:00:00,260.85,261.46,260.83,261.42,31394.0,233.6792,234.2256,233.6612,234.1898,31394.0
2021-07-30 15:10:00,261.42,261.51,260.93,260.97,26298.0,234.1898,234.2704,233.7508,233.7867,26298.0
2021-07-30 15:20:00,260.98,261.28,260.6,261.27,51941.0,233.7956,234.0644,233.4552,234.0554,51941.0
2021-07-30 15:30:00,261.26,261.59,261.24,261.34,51375.0,234.0465,234.3421,234.0285,234.1181,51375.0
2021-07-30 15:40:00,261.36,261.4,258.73,261.14,45672.0,234.136,234.1719,231.78,233.939,45672.0
2021-07-30 15:50:00,261.06,261.19,260.82,261.11,120319.0,233.8673,233.9837,233.6523,233.9121,120319.0
2021-08-02 09:30:00,262.08,262.31,257.18,257.38,237421.0,234.781,234.9871,230.3914,230.5706,237421.0
2021-08-02 09:40:00,257.25,257.58,256.24,256.31,142015.0,230.4541,230.7498,229.5494,229.6121,142015.0
2021-08-02 09:50:00,256.31,256.92,255.3,255.68,133005.0,229.6121,230.1585,228.7073,229.0477,133005.0
2021-08-02 10:00:00,255.57,256.4,254.8,256.4,125293.0,228.9491,229.6927,228.2593,229.6927,125293.0
2021-08-02 10:10:00,256.27,256.32,255.43,255.7,54166.0,229.5762,229.621,228.8237,229.0656,54166.0
2021-08-02 10:20:00,255.68,256.82,255.57,256.42,50613.0,229.0477,230.0689,228.9491,229.7106,50613.0
2021-08-02 10:30:00,256.39,256.61,255.76,255.93,76248.0,229.6837,229.8808,229.1193,229.2716,76248.0
2021-08-02 10:40:00,255.89,256.47,255.88,256.3,29901.0,229.2358,229.7554,229.2268,229.6031,29901.0
2021-08-02 10:50:00,256.25,256.5,256.12,256.29,25625.0,229.5583,229.7823,229.4419,229.5941,25625.0
2021-08-02 11:00:00,256.29,256.96,256.27,256.4,44399.0,229.5941,230.1944,229.5762,229.6927,44399.0
2021-08-02 11:10:00,256.4,256.48,255.95,256.08,37428.0,229.6927,229.7644,229.2896,229.406,37428.0
2021-08-02 11:20:00,256.16,256.36,256.02,256.06,20200.0,229.4777,229.6569,229.3523,229.3881,20200.0
2021-08-02 11:30:00,256.05,256.36,255.8,256.11,64676.0,229.3791,229.6569,229.1552,229.4329,64676.0
2021-08-02 11:40:00,256.09,256.4,256.0,256.24,31874.0,229.415,229.6927,229.3344,229.5494,31874.0
2021-08-02 11:50:00,256.19,256.36,255.8,255.9,52485.0,229.5046,229.6569,229.1552,229.2448,52485.0
2021-08-02 12:00:00,255.93,256.1,255.8,255.99,42533.0,229.2716,229.4239,229.1552,229.3254,42533.0
2021-08-02 12:10:00,255.95,256.49,255.83,256.48,52661.0,229.2896,229.7733,229.1821,229.7644,52661.0
2021-08-02 12:20:00,256.53,256.75,256.39,256.53,37147.0,229.8091,230.0062,229.6837,229.8091,37147.0
2021-08-02 12:30:00,256.53,257.07,256.48,256.76,35434.0,229.8091,230.2929,229.7644,230.0152,35434.0
2021-08-02 12:40:00,256.77,257.0,256.57,256.84,27110.0,230.0241,230.2302,229.845,230.0869,27110.0
2021-08-02 12:50:00,256.84,257.07,256.72,256.81,37146.0,230.0869,230.2929,229.9794,230.06,37146.0
2021-08-02 13:00:00,256.79,257.05,256.79,256.85,28672.0,230.0421,230.275,230.0421,230.0958,28672.0
2021-08-02 13:10:00,256.8,257.88,256.78,257.55,35991.0,230.051,231.0185,230.0331,230.7229,35991.0
2021-08-02 13:20:00,257.55,257.6,257.07,257.11,16957.0,230.7229,230.7677,230.2929,230.3287,16957.0
2021-08-02 13:30:00,257.06,257.3,256.96,256.96,15586.0,230.2839,230.4989,230.1944,230.1944,15586.0
2021-08-02 13:40:00,256.94,257.08,256.72,257.06,18255.0,230.1764,230.3019,229.9794,230.2839,18255.0
2021-08-02 13:50:00,257.06,257.13,256.88,257.12,14848.0,230.2839,230.3466,230.1227,230.3377,14848.0
2021-08-02 14:00:00,257.13,257.49,257.07,257.25,17271.0,230.3466,230.6691,230.2929,230.4541,17271.0
2021-08-02 14:10:00,257.19,257.54,257.19,257.4,16985.0,230.4004,230.7139,230.4004,230.5885,16985.0
2021-08-02 14:20:00,257.4,257.48,257.18,257.33,13382.0,230.5885,230.6602,230.3914,230.5258,13382.0
2021-08-02 14:30:00,257.3,257.41,257.03,257.05,14203.0,230.4989,230.5975,230.2571,230.275,14203.0
2021-08-02 14:40:00,257.04,257.43,257.01,257.43,19392.0,230.266,230.6154,230.2391,230.6154,19392.0
2021-08-02 14:50:00,257.41,257.5,257.23,257.25,19424.0,230.5975,230.6781,230.4362,230.4541,19424.0
2021-08-02 15:00:00,257.3,257.3,256.92,256.98,41833.0,230.4989,230.4989,230.1585,230.2123,41833.0
2021-08-02 15:10:00,256.97,257.66,256.96,257.6,51021.0,230.2033,230.8214,230.1944,230.7677,51021.0
2021-08-02 15:20:00,257.58,257.61,257.18,257.23,28497.0,230.7498,230.7766,230.3914,230.4362,28497.0
2021-08-02 15:30:00,257.27,257.83,257.14,257.75,96855.0,230.4721,230.9737,230.3556,230.9021,96855.0
2021-08-02 15:40:00,257.73,257.77,257.34,257.36,67976.0,230.8841,230.92,230.5348,230.5527,67976.0
2021-08-02 15:50:00,257.34,257.62,257.17,257.17,140747.0,230.5348,230.7856,230.3825,230.3825,140747.0
2021-08-03 09:30:00,258.11,259.8,257.96,259.5,194872.0,231.2246,232.7385,231.0902,232.4698,194872.0
2021-08-03 09:40:00,259.34,259.59,258.14,259.59,49646.0,232.3264,232.5504,231.2514,232.5504,49646.0
2021-08-03 09:50:00,259.53,259.88,259.26,259.86,62592.0,232.4967,232.8102,232.2548,232.7923,62592.0
2021-08-03 10:00:00,259.83,260.4,259.81,260.38,49413.0,232.7654,233.276,232.7475,233.2581,49413.0
2021-08-03 10:10:00,260.35,260.79,259.89,260.79,50702.0,233.2312,233.6254,232.8192,233.6254,50702.0
2021-08-03 10:20:00,260.69,261.35,260.58,261.22,56585.0,233.5358,234.1271,233.4373,234.0106,56585.0
2021-08-03 10:30:00,261.19,261.68,260.92,261.18,64565.0,233.9837,234.4227,233.7419,233.9748,64565.0
2021-08-03 10:40:00,261.19,262.26,261.08,262.06,60825.0,233.9837,234.9423,233.8852,234.7631,60825.0
2021-08-03 10:50:00,262.11,262.38,261.77,262.32,51435.0,234.8079,235.0498,234.5033,234.996,51435.0
2021-08-03 11:00:00,262.29,262.73,261.98,262.53,59408.0,234.9692,235.3633,234.6915,235.1842,59408.0
2021-08-03 11:10:00,262.55,262.9,262.16,262.28,45231.0,235.2021,235.5156,234.8527,234.9602,45231.0
2021-08-03 11:20:00,262.27,262.57,262.27,262.51,20993.0,234.9513,235.22,234.9513,235.1663,20993.0
2021-08-03 11:30:00,262.52,262.89,262.49,262.74,24623.0,235.1752,235.5067,235.1483,235.3723,24623.0
2021-08-03 11:40:00,262.73,263.25,262.72,263.13,52416.0,235.3633,235.8292,235.3544,235.7217,52416.0
2021-08-03 11:50:00,263.13,263.18,262.72,263.11,32246.0,235.7217,235.7665,235.3544,235.7038,32246.0
2021-08-03 12:00:00,263.16,263.3,263.01,263.14,21826.0,235.7485,235.874,235.6142,235.7306,21826.0
2021-08-03 12:10:00,263.18,263.2,262.34,262.35,33513.0,235.7665,235.7844,235.014,235.0229,33513.0
2021-08-03 12:20:00,262.42,262.49,262.22,262.47,31659.0,235.0856,235.1483,234.9065,235.1304,31659.0
2021-08-03 12:30:00,262.43,262.8,262.39,262.79,16132.0,235.0946,235.426,235.0588,235.4171,16132.0
2021-08-03 12:40:00,262.82,263.15,262.62,262.73,25040.0,235.444,235.7396,235.2648,235.3633,25040.0
2021-08-03 12:50:00,262.75,262.82,262.5,262.53,17629.0,235.3813,235.444,235.1573,235.1842,17629.0
2021-08-03 13:00:00,262.56,263.09,262.53,263.05,12886.0,235.211,235.6858,235.1842,235.65,12886.0
2021-08-03 13:10:00,263.05,263.07,262.82,262.86,20586.0,235.65,235.6679,235.444,235.4798,20586.0
2021-08-03 13:20:00,262.89,262.89,262.58,262.72,19884.0,235.5067,235.5067,235.229,235.3544,19884.0
2021-08-03 13:30:00,262.73,263.09,262.71,263.01,11201.0,235.3633,235.6858,235.3454,235.6142,11201.0
2021-08-03 13:40:00,263.02,263.07,262.87,263.05,25308.0,235.6231,235.6679,235.4888,235.65,25308.0
2021-08-03 13:50:00,263.09,263.2,262.96,263.03,21211.0,235.6858,235.7844,235.5694,235.6321,21211.0
2021-08-03 14:00:00,263.03,263.14,262.81,263.02,9388.0,235.6321,235.7306,235.435,235.6231,9388.0
2021-08-03 14:10:00,263.06,263.25,263.02,263.24,18263.0,235.659,235.8292,235.6231,235.8202,18263.0
2021-08-03 14:20:00,263.18,263.22,263.02,263.15,10620.0,235.7665,235.8023,235.6231,235.7396,10620.0
2021-08-03 14:30:00,263.14,263.19,262.8,262.82,29541.0,235.7306,235.7754,235.426,235.444,29541.0
2021-08-03 14:40:00,262.86,262.86,262.63,262.65,19593.0,235.4798,235.4798,235.2738,235.2917,19593.0
2021-08-03 14:50:00,262.62,262.91,262.62,262.83,9445.0,235.2648,235.5246,235.2648,235.4529,9445.0
2021-08-03 15:00:00,262.83,262.86,262.5,262.54,44185.0,235.4529,235.4798,235.1573,235.1931,44185.0
2021-08-03 15:10:00,262.53,262.53,262.22,262.42,33000.0,235.1842,235.1842,234.9065,235.0856,33000.0
2021-08-03 15:20:00,262.4,262.64,262.39,262.49,20755.0,235.0677,235.2827,235.0588,235.1483,20755.0
2021-08-03 15:30:00,262.48,262.48,262.08,262.15,46979.0,235.1394,235.1394,234.781,234.8437,46979.0
2021-08-03 15:40:00,262.18,262.4,262.0,262.13,34964.0,234.8706,235.0677,234.7094,234.8258,34964.0
2021-08-03 15:50:00,262.17,262.33,262.0,262.2,170389.0,234.8617,235.005,234.7094,234.8885,170389.0
2021-08-04 09:30:00,261.2,262.89,260.79,261.16,121597.0,233.9927,235.5067,233.6254,233.9569,121597.0
2021-08-04 09:40:00,261.17,261.65,260.87,261.25,63969.0,233.9658,234.3958,233.6971,234.0375,63969.0
2021-08-04 09:50:00,261.25,261.44,260.86,261.07,27029.0,234.0375,234.2077,233.6881,233.8762,27029.0
2021-08-04 10:00:00,261.11,262.22,261.0,261.12,62383.0,233.9121,234.9065,233.8135,233.921,62383.0
2021-08-04 10:10:00,261.09,261.43,260.74,260.91,69417.0,233.8942,234.1987,233.5806,233.7329,69417.0
2021-08-04 10:20:00,260.92,261.42,260.84,261.18,33581.0,233.7419,234.1898,233.6702,233.9748,33581.0
2021-08-04 10:30:00,261.14,261.37,260.24,260.5,65412.0,233.939,234.145,233.1327,233.3656,65412.0
2021-08-04 10:40:00,260.52,261.4,260.48,261.25,39638.0,233.3835,234.1719,233.3477,234.0375,39638.0
2021-08-04 10:50:00,261.28,261.35,261.01,261.12,53648.0,234.0644,234.1271,233.8225,233.921,53648.0
2021-08-04 11:00:00,261.13,261.6,260.91,261.6,39170.0,233.93,234.351,233.7329,234.351,39170.0
2021-08-04 11:10:00,261.63,262.05,261.5,261.9,41166.0,234.3779,234.7542,234.2615,234.6198,41166.0
2021-08-04 11:20:00,261.86,261.96,261.47,261.56,44787.0,234.584,234.6735,234.2346,234.3152,44787.0
2021-08-04 11:30:00,261.52,261.78,261.43,261.59,26167.0,234.2794,234.5123,234.1987,234.3421,26167.0
2021-08-04 11:40:00,261.52,261.66,261.27,261.65,25484.0,234.2794,234.4048,234.0554,234.3958,25484.0
2021-08-04 11:50:00,261.63,261.78,261.57,261.65,18739.0,234.3779,234.5123,234.3242,234.3958,18739.0
2021-08-04 12:00:00,261.64,261.91,261.55,261.85,41309.0,234.3869,234.6287,234.3062,234.575,41309.0
2021-08-04 12:10:00,261.82,262.05,261.79,262.05,32147.0,234.5481,234.7542,234.5212,234.7542,32147.0
2021-08-04 12:20:00,262.01,262.18,261.75,261.78,14564.0,234.7183,234.8706,234.4854,234.5123,14564.0
2021-08-04 12:30:00,261.78,262.03,261.65,261.97,11972.0,234.5123,234.7362,234.3958,234.6825,11972.0
2021-08-04 12:40:00,262.03,262.16,261.85,262.15,17466.0,234.7362,234.8527,234.575,234.8437,17466.0
2021-08-04 12:50:00,262.16,262.25,262.07,262.23,13773.0,234.8527,234.9333,234.7721,234.9154,13773.0
2021-08-04 13:00:00,262.23,262.47,262.21,262.44,14679.0,234.9154,235.1304,234.8975,235.1035,14679.0
2021-08-04 13:10:00,262.46,262.52,262.23,262.23,34900.0,235.1215,235.1752,234.9154,234.9154,34900.0
2021-08-04 13:20:00,262.27,262.39,262.13,262.3,29389.0,234.9513,235.0588,234.8258,234.9781,29389.0
2021-08-04 13:30:00,262.31,262.36,261.94,261.99,23730.0,234.9871,235.0319,234.6556,234.7004,23730.0
2021-08-04 13:40:00,262.0,262.02,261.58,261.68,64954.0,234.7094,234.7273,234.3331,234.4227,64954.0
2021-08-04 13:50:00,261.67,261.75,261.53,261.69,21702.0,234.4137,234.4854,234.2883,234.4317,21702.0
2021-08-04 14:00:00,261.69,262.22,261.65,262.19,15299.0,234.4317,234.9065,234.3958,234.8796,15299.0
2021-08-04 14:10:00,262.19,262.23,261.69,261.73,16595.0,234.8796,234.9154,234.4317,234.4675,16595.0
2021-08-04 14:20:00,261.79,261.86,261.57,261.86,15642.0,234.5212,234.584,234.3242,234.584,15642.0
2021-08-04 14:30:00,261.83,261.95,261.71,261.86,10561.0,234.5571,234.6646,234.4496,234.584,10561.0
2021-08-04 14:40:00,261.9,261.94,261.63,261.8,20919.0,234.6198,234.6556,234.3779,234.5302,20919.0
2021-08-04 14:50:00,261.81,261.82,261.52,261.63,28228.0,234.5392,234.5481,234.2794,234.3779,28228.0
2021-08-04 15:00:00,261.6,261.66,261.4,261.45,30347.0,234.351,234.4048,234.1719,234.2167,30347.0
2021-08-04 15:10:00,261.49,261.49,261.08,261.19,37362.0,234.2525,234.2525,233.8852,233.9837,37362.0
2021-08-04 15:20:00,261.19,261.22,260.69,260.85,69482.0,233.9837,234.0106,233.5358,233.6792,69482.0
2021-08-04 15:30:00,260.82,261.13,260.64,260.99,58197.0,233.6523,233.93,233.491,233.8046,58197.0
2021-08-04 15:40:00,261.0,261.18,260.93,261.13,28414.0,233.8135,233.9748,233.7508,233.93,28414.0
2021-08-04 15:50:00,261.12,261.18,260.46,260.5,98495.0,233.921,233.9748,233.3298,233.3656,98495.0
2021-08-05 09:30:00,261.77,262.71,261.5,262.41,114648.0,234.5033,235.3454,234.2615,235.0767,114648.0
2021-08-05 09:40:00,262.3,262.62,261.96,262.0,36122.0,234.9781,235.2648,234.6735,234.7094,36122.0
2021-08-05 09:50:00,262.0,262.33,261.69,262.24,38542.0,234.7094,235.005,234.4317,234.9244,38542.0
2021-08-05 10:00:00,262.23,262.25,261.56,261.57,25013.0,234.9154,234.9333,234.3152,234.3242,25013.0
2021-08-05 10:10:00,261.64,261.7,261.08,261.25,47461.0,234.3869,234.4406,233.8852,234.0375,47461.0
2021-08-05 10:20:00,261.29,261.54,260.7,260.84,44294.0,234.0733,234.2973,233.5448,233.6702,44294.0
2021-08-05 10:30:00,260.9,261.25,260.35,260.62,58474.0,233.724,234.0375,233.2312,233.4731,58474.0
2021-08-05 10:40:00,260.67,260.85,260.21,260.75,38461.0,233.5179,233.6792,233.1058,233.5896,38461.0
2021-08-05 10:50:00,260.73,261.12,260.64,260.91,21783.0,233.5717,233.921,233.491,233.7329,21783.0
2021-08-05 11:00:00,260.88,261.17,260.56,260.65,42597.0,233.706,233.9658,233.4194,233.5,42597.0
2021-08-05 11:10:00,260.64,260.77,260.11,260.21,62973.0,233.491,233.6075,233.0162,233.1058,62973.0
2021-08-05 11:20:00,260.23,260.41,259.98,260.32,42245.0,233.1237,233.285,232.8998,233.2044,42245.0
2021-08-05 11:30:00,260.31,260.66,260.31,260.56,26562.0,233.1954,233.509,233.1954,233.4194,26562.0
2021-08-05 11:40:00,260.54,260.61,260.18,260.27,34700.0,233.4015,233.4642,233.079,233.1596,34700.0
2021-08-05 11:50:00,260.31,260.47,260.09,260.19,27446.0,233.1954,233.3387,232.9983,233.0879,27446.0
2021-08-05 12:00:00,260.15,260.46,260.0,260.4,23375.0,233.0521,233.3298,232.9177,233.276,23375.0
2021-08-05 12:10:00,260.4,260.66,260.23,260.46,17146.0,233.276,233.509,233.1237,233.3298,17146.0
2021-08-05 12:20:00,260.5,260.65,260.39,260.65,32307.0,233.3656,233.5,233.2671,233.5,32307.0
2021-08-05 12:30:00,260.63,260.75,260.41,260.46,23384.0,233.4821,233.5896,233.285,233.3298,23384.0
2021-08-05 12:40:00,260.38,260.76,260.38,260.59,18861.0,233.2581,233.5985,233.2581,233.4462,18861.0
2021-08-05 12:50:00,260.61,260.83,260.55,260.83,12669.0,233.4642,233.6612,233.4104,233.6612,12669.0
2021-08-05 13:00:00,260.83,260.87,260.68,260.71,11966.0,233.6612,233.6971,233.5269,233.5537,11966.0
2021-08-05 13:10:00,260.72,260.97,260.72,260.95,16311.0,233.5627,233.7867,233.5627,233.7687,16311.0
2021-08-05 13:20:00,260.94,261.0,260.78,260.88,34836.0,233.7598,233.8135,233.6165,233.706,34836.0
2021-08-05 13:30:00,260.89,261.11,260.74,261.1,13249.0,233.715,233.9121,233.5806,233.9031,13249.0
2021-08-05 13:40:00,261.08,261.25,261.04,261.25,17082.0,233.8852,234.0375,233.8494,234.0375,17082.0
2021-08-05 13:50:00,261.22,261.48,261.18,261.47,23647.0,234.0106,234.2435,233.9748,234.2346,23647.0
2021-08-05 14:00:00,261.47,261.63,261.37,261.4,23549.0,234.2346,234.3779,234.145,234.1719,23549.0
2021-08-05 14:10:00,261.44,261.68,261.44,261.56,25694.0,234.2077,234.4227,234.2077,234.3152,25694.0
2021-08-05 14:20:00,261.55,261.57,261.32,261.35,17236.0,234.3062,234.3242,234.1002,234.1271,17236.0
2021-08-05 14:30:00,261.31,261.46,261.31,261.39,20292.0,234.0912,234.2256,234.0912,234.1629,20292.0
2021-08-05 14:40:00,261.43,261.55,261.39,261.5,17546.0,234.1987,234.3062,234.1629,234.2615,17546.0
2021-08-05 14:50:00,261.5,261.61,261.45,261.55,23219.0,234.2615,234.36,234.2167,234.3062,23219.0
2021-08-05 15:00:00,261.58,261.71,261.31,261.33,18531.0,234.3331,234.4496,234.0912,234.1092,18531.0
2021-08-05 15:10:00,261.37,261.54,261.33,261.36,13768.0,234.145,234.2973,234.1092,234.136,13768.0
2021-08-05 15:20:00,261.42,261.52,261.2,261.52,21169.0,234.1898,234.2794,233.9927,234.2794,21169.0
2021-08-05 15:30:00,261.53,261.73,261.44,261.49,32041.0,234.2883,234.4675,234.2077,234.2525,32041.0
2021-08-05 15:40:00,261.49,261.68,261.37,261.42,68629.0,234.2525,234.4227,234.145,234.1898,68629.0
2021-08-05 15:50:00,261.45,261.54,261.34,261.4,179660.0,234.2167,234.2973,234.1181,234.1719,179660.0
2021-08-06 09:30:00,261.93,262.99,261.93,262.59,130797.0,234.6467,235.5963,234.6467,235.2379,130797.0
2021-08-06 09:40:00,262.59,262.65,261.73,261.98,33314.0,235.2379,235.2917,234.4675,234.6915,33314.0
2021-08-06 09:50:00,261.93,262.22,261.59,261.68,20188.0,234.6467,234.9065,234.3421,234.4227,20188.0
2021-08-06 10:00:00,261.69,262.27,261.35,261.8,36358.0,234.4317,234.9513,234.1271,234.5302,36358.0
2021-08-06 10:10:00,261.81,262.08,261.41,262.03,29984.0,234.5392,234.781,234.1808,234.7362,29984.0
2021-08-06 10:20:00,262.05,262.12,261.72,261.74,24842.0,234.7542,234.8169,234.4585,234.4765,24842.0
2021-08-06 10:30:00,261.63,261.91,261.2,261.41,93874.0,234.3779,234.6287,233.9927,234.1808,93874.0
2021-08-06 10:40:00,261.36,261.38,260.41,260.41,58878.0,234.136,234.154,233.285,233.285,58878.0
2021-08-06 10:50:00,260.34,260.73,260.28,260.73,40015.0,233.2223,233.5717,233.1685,233.5717,40015.0
2021-08-06 11:00:00,260.66,260.66,260.13,260.13,50604.0,233.509,233.509,233.0342,233.0342,50604.0
2021-08-06 11:10:00,260.08,260.37,259.69,259.72,63051.0,232.9894,233.2492,232.64,232.6669,63051.0
2021-08-06 11:20:00,259.81,259.82,259.33,259.6,66973.0,232.7475,232.7564,232.3175,232.5594,66973.0
2021-08-06 11:30:00,259.61,260.07,259.61,259.88,38603.0,232.5683,232.9804,232.5683,232.8102,38603.0
2021-08-06 11:40:00,259.85,260.1,259.76,260.06,30268.0,232.7833,233.0073,232.7027,232.9714,30268.0
2021-08-06 11:50:00,260.02,260.2,259.85,259.96,26433.0,232.9356,233.0969,232.7833,232.8819,26433.0
2021-08-06 12:00:00,259.99,260.11,259.72,259.72,29753.0,232.9087,233.0162,232.6669,232.6669,29753.0
2021-08-06 12:10:00,259.71,259.99,259.64,259.9,24977.0,232.6579,232.9087,232.5952,232.8281,24977.0
2021-08-06 12:20:00,259.91,260.04,259.68,259.85,15577.0,232.8371,232.9535,232.631,232.7833,15577.0
2021-08-06 12:30:00,259.83,259.96,259.7,259.9,11825.0,232.7654,232.8819,232.6489,232.8281,11825.0
2021-08-06 12:40:00,259.89,259.95,259.65,259.95,15492.0,232.8192,232.8729,232.6042,232.8729,15492.0
2021-08-06 12:50:00,259.95,260.04,259.84,259.93,21412.0,232.8729,232.9535,232.7744,232.855,21412.0
2021-08-06 13:00:00,259.93,260.11,259.87,260.06,18420.0,232.855,233.0162,232.8012,232.9714,18420.0
2021-08-06 13:10:00,260.09,260.43,260.09,260.39,22144.0,232.9983,233.3029,232.9983,233.2671,22144.0
2021-08-06 13:20:00,260.35,260.4,260.16,260.38,11303.0,233.2312,233.276,233.061,233.2581,11303.0
2021-08-06 13:30:00,260.43,260.48,260.35,260.39,21837.0,233.3029,233.3477,233.2312,233.2671,21837.0
2021-08-06 13:40:00,260.36,260.51,260.16,260.22,16948.0,233.2402,233.3746,233.061,233.1148,16948.0
2021-08-06 13:50:00,260.21,260.22,260.08,260.1,15973.0,233.1058,233.1148,232.9894,233.0073,15973.0
2021-08-06 14:00:00,260.1,260.26,260.09,260.21,13675.0,233.0073,233.1506,232.9983,233.1058,13675.0
2021-08-06 14:10:00,260.21,260.45,260.19,260.35,24052.0,233.1058,233.3208,233.0879,233.2312,24052.0
2021-08-06 14:20:00,260.32,260.47,260.32,260.43,23964.0,233.2044,233.3387,233.2044,233.3029,23964.0
2021-08-06 14:30:00,260.44,260.44,260.08,260.32,38366.0,233.3119,233.3119,232.9894,233.2044,38366.0
2021-08-06 14:40:00,260.3,260.55,260.23,260.31,34787.0,233.1865,233.4104,233.1237,233.1954,34787.0
2021-08-06 14:50:00,260.33,260.42,260.26,260.36,12828.0,233.2133,233.294,233.1506,233.2402,12828.0
2021-08-06 15:00:00,260.34,260.45,260.18,260.41,38126.0,233.2223,233.3208,233.079,233.285,38126.0
2021-08-06 15:10:00,260.39,260.44,260.12,260.21,41174.0,233.2671,233.3119,233.0252,233.1058,41174.0
2021-08-06 15:20:00,260.21,260.29,260.17,260.25,37751.0,233.1058,233.1775,233.07,233.1417,37751.0
2021-08-06 15:30:00,260.25,260.28,260.0,260.0,46058.0,233.1417,233.1685,232.9177,232.9177,46058.0
2021-08-06 15:40:00,260.05,260.18,259.97,260.02,66328.0,232.9625,233.079,232.8908,232.9356,66328.0
2021-08-06 15:50:00,260.0,260.19,259.9,260.09,150823.0,232.9177,233.0879,232.8281,232.9983,150823.0
2021-08-09 09:30:00,260.1,261.13,260.08,260.78,120056.0,233.0073,233.93,232.9894,233.6165,120056.0
2021-08-09 09:40:00,260.74,260.83,260.23,260.56,45391.0,233.5806,233.6612,233.1237,233.4194,45391.0
2021-08-09 09:50:00,260.62,260.95,260.46,260.62,45074.0,233.4731,233.7687,233.3298,233.4731,45074.0
2021-08-09 10:00:00,260.63,261.14,260.49,260.94,69380.0,233.4821,233.939,233.3567,233.7598,69380.0
2021-08-09 10:10:00,260.89,261.11,260.49,260.49,38394.0,233.715,233.9121,233.3567,233.3567,38394.0
2021-08-09 10:20:00,260.51,260.75,260.36,260.61,35568.0,233.3746,233.5896,233.2402,233.4642,35568.0
2021-08-09 10:30:00,260.62,261.38,260.53,261.21,45142.0,233.4731,234.154,233.3925,234.0017,45142.0
2021-08-09 10:40:00,261.17,261.62,261.11,261.45,28522.0,233.9658,234.369,233.9121,234.2167,28522.0
2021-08-09 10:50:00,261.38,262.06,261.32,261.97,37679.0,234.154,234.7631,234.1002,234.6825,37679.0
2021-08-09 11:00:00,261.94,262.08,261.8,261.87,57082.0,234.6556,234.781,234.5302,234.5929,57082.0
2021-08-09 11:10:00,261.89,262.14,261.69,262.12,28827.0,234.6108,234.8348,234.4317,234.8169,28827.0
2021-08-09 11:20:00,262.12,262.35,262.05,262.12,26007.0,234.8169,235.0229,234.7542,234.8169,26007.0
2021-08-09 11:30:00,262.17,262.36,262.1,262.12,13804.0,234.8617,235.0319,234.799,234.8169,13804.0
2021-08-09 11:40:00,262.17,262.4,262.17,262.24,22762.0,234.8617,235.0677,234.8617,234.9244,22762.0
2021-08-09 11:50:00,262.25,262.53,262.25,262.41,18617.0,234.9333,235.1842,234.9333,235.0767,18617.0
2021-08-09 12:00:00,262.44,262.45,262.21,262.33,11139.0,235.1035,235.1125,234.8975,235.005,11139.0
2021-08-09 12:10:00,262.36,262.6,262.35,262.41,37093.0,235.0319,235.2469,235.0229,235.0767,37093.0
2021-08-09 12:20:00,262.39,262.5,262.28,262.47,22156.0,235.0588,235.1573,234.9602,235.1304,22156.0
2021-08-09 12:30:00,262.46,262.49,262.33,262.44,8563.0,235.1215,235.1483,235.005,235.1035,8563.0
2021-08-09 12:40:00,262.44,262.58,262.34,262.35,9673.0,235.1035,235.229,235.014,235.0229,9673.0
2021-08-09 12:50:00,262.41,262.42,262.2,262.25,23566.0,235.0767,235.0856,234.8885,234.9333,23566.0
2021-08-09 13:00:00,262.26,262.31,262.08,262.31,15218.0,234.9423,234.9871,234.781,234.9871,15218.0
2021-08-09 13:10:00,262.31,262.4,262.07,262.13,31995.0,234.9871,235.0677,234.7721,234.8258,31995.0
2021-08-09 13:20:00,262.13,262.22,262.1,262.2,20795.0,234.8258,234.9065,234.799,234.8885,20795.0
2021-08-09 13:30:00,262.13,262.26,262.01,262.19,38282.0,234.8258,234.9423,234.7183,234.8796,38282.0
2021-08-09 13:40:00,262.17,262.23,262.11,262.18,19773.0,234.8617,234.9154,234.8079,234.8706,19773.0
2021-08-09 13:50:00,262.23,262.24,262.14,262.18,11091.0,234.9154,234.9244,234.8348,234.8706,11091.0
2021-08-09 14:00:00,262.16,262.4,262.15,262.27,9413.0,234.8527,235.0677,234.8437,234.9513,9413.0
2021-08-09 14:10:00,262.2,262.32,262.1,262.31,11374.0,234.8885,234.996,234.799,234.9871,11374.0
2021-08-09 14:20:00,262.3,262.35,262.22,262.27,16400.0,234.9781,235.0229,234.9065,234.9513,16400.0
2021-08-09 14:30:00,262.3,262.5,262.27,262.42,17978.0,234.9781,235.1573,234.9513,235.0856,17978.0
2021-08-09 14:40:00,262.42,262.54,262.31,262.46,26282.0,235.0856,235.1931,234.9871,235.1215,26282.0
2021-08-09 14:50:00,262.47,262.59,262.42,262.53,21736.0,235.1304,235.2379,235.0856,235.1842,21736.0
2021-08-09 15:00:00,262.51,262.51,262.2,262.39,22638.0,235.1663,235.1663,234.8885,235.0588,22638.0
2021-08-09 15:10:00,262.37,262.43,262.31,262.37,16586.0,235.0408,235.0946,234.9871,235.0408,16586.0
2021-08-09 15:20:00,262.37,262.42,262.21,262.28,19115.0,235.0408,235.0856,234.8975,234.9602,19115.0
2021-08-09 15:30:00,262.27,262.64,262.27,262.61,42589.0,234.9513,235.2827,234.9513,235.2558,42589.0
2021-08-09 15:40:00,262.63,262.79,262.12,262.14,100912.0,235.2738,235.4171,234.8169,234.8348,100912.0
2021-08-09 15:50:00,262.13,262.43,262.03,262.39,96972.0,234.8258,235.0946,234.7362,235.0588,96972.0
2021-08-10 09:30:00,262.97,263.29,262.01,262.5,86919.0,235.5783,235.865,234.7183,235.1573,86919.0
2021-08-10 09:40:00,262.44,263.2,262.4,262.93,210896.0,235.1035,235.7844,235.0677,235.5425,210896.0
2021-08-10 09:50:00,262.95,263.95,262.79,263.95,186076.0,235.5604,236.4563,235.4171,236.4563,186076.0
2021-08-10 10:00:00,264.0,264.35,263.71,264.35,56797.0,236.501,236.8146,236.2413,236.8146,56797.0
2021-08-10 10:10:00,264.33,264.73,264.12,264.54,49838.0,236.7967,237.155,236.6085,236.9848,49838.0
2021-08-10 10:20:00,264.61,265.07,264.42,264.86,54211.0,237.0475,237.4596,236.8773,237.2715,54211.0
2021-08-10 10:30:00,264.85,265.22,264.61,265.16,34777.0,237.2625,237.594,237.0475,237.5402,34777.0
2021-08-10 10:40:00,265.16,265.38,264.68,264.87,61357.0,237.5402,237.7373,237.1102,237.2804,61357.0
2021-08-10 10:50:00,264.86,265.02,264.19,264.72,45870.0,237.2715,237.4148,236.6713,237.1461,45870.0
2021-08-10 11:00:00,264.69,264.71,264.15,264.21,18641.0,237.1192,237.1371,236.6354,236.6892,18641.0
2021-08-10 11:10:00,264.17,264.17,263.67,264.07,56470.0,236.6533,236.6533,236.2054,236.5638,56470.0
2021-08-10 11:20:00,264.1,264.45,263.9,264.01,42378.0,236.5906,236.9042,236.4115,236.51,42378.0
2021-08-10 11:30:00,264.01,264.33,263.77,264.32,20969.0,236.51,236.7967,236.295,236.7877,20969.0
2021-08-10 11:40:00,264.35,264.58,264.3,264.53,12339.0,236.8146,237.0206,236.7698,236.9758,12339.0
2021-08-10 11:50:00,264.52,264.72,264.49,264.72,13024.0,236.9669,237.1461,236.94,237.1461,13024.0
2021-08-10 12:00:00,264.69,264.74,264.5,264.74,10611.0,237.1192,237.164,236.949,237.164,10611.0
2021-08-10 12:10:00,264.71,265.04,264.62,264.94,18805.0,237.1371,237.4327,237.0565,237.3431,18805.0
2021-08-10 12:20:00,264.94,265.21,264.82,265.1,42555.0,237.3431,237.585,237.2356,237.4865,42555.0
2021-08-10 12:30:00,265.14,265.36,264.94,265.31,20204.0,237.5223,237.7194,237.3431,237.6746,20204.0
2021-08-10 12:40:00,265.34,265.36,264.96,265.26,20907.0,237.7015,237.7194,237.3611,237.6298,20907.0
2021-08-10 12:50:00,265.24,265.59,265.24,265.56,22992.0,237.6119,237.9254,237.6119,237.8986,22992.0
2021-08-10 13:00:00,265.56,265.67,265.32,265.65,22635.0,237.8986,237.9971,237.6836,237.9792,22635.0
2021-08-10 13:10:00,265.65,265.75,265.61,265.63,18340.0,237.9792,238.0688,237.9433,237.9613,18340.0
2021-08-10 13:20:00,265.67,265.69,265.17,265.28,28594.0,237.9971,238.015,237.5492,237.6477,28594.0
2021-08-10 13:30:00,265.3,265.48,265.15,265.15,24690.0,237.6656,237.8269,237.5313,237.5313,24690.0
2021-08-10 13:40:00,265.17,265.33,265.04,265.17,27347.0,237.5492,237.6925,237.4327,237.5492,27347.0
2021-08-10 13:50:00,265.13,265.3,265.06,265.18,24835.0,237.5133,237.6656,237.4506,237.5581,24835.0
2021-08-10 14:00:00,265.25,265.27,264.76,264.97,37081.0,237.6208,237.6388,237.1819,237.37,37081.0
2021-08-10 14:10:00,264.94,265.0,264.64,264.74,26386.0,237.3431,237.3969,237.0744,237.164,26386.0
2021-08-10 14:20:00,264.71,264.71,264.3,264.57,38724.0,237.1371,237.1371,236.7698,237.0117,38724.0
2021-08-10 14:30:00,264.64,264.83,264.57,264.76,22904.0,237.0744,237.2446,237.0117,237.1819,22904.0
2021-08-10 14:40:00,264.77,264.89,264.7,264.84,16127.0,237.1908,237.2983,237.1281,237.2536,16127.0
2021-08-10 14:50:00,264.81,264.81,264.58,264.76,28252.0,237.2267,237.2267,237.0206,237.1819,28252.0
2021-08-10 15:00:00,264.73,264.86,264.57,264.69,15989.0,237.155,237.2715,237.0117,237.1192,15989.0
2021-08-10 15:10:00,264.73,264.73,264.36,264.4,31048.0,237.155,237.155,236.8236,236.8594,31048.0
2021-08-10 15:20:00,264.43,264.48,264.17,264.3,37643.0,236.8863,236.9311,236.6533,236.7698,37643.0
2021-08-10 15:30:00,264.32,264.34,263.9,264.09,65000.0,236.7877,236.8056,236.4115,236.5817,65000.0
2021-08-10 15:40:00,264.09,264.17,263.47,263.47,87465.0,236.5817,236.6533,236.0263,236.0263,87465.0
2021-08-10 15:50:00,263.53,264.09,263.46,264.01,116737.0,236.08,236.5817,236.0173,236.51,116737.0
2021-08-11 09:30:00,264.55,265.22,264.05,264.57,93070.0,236.9938,237.594,236.5458,237.0117,93070.0
2021-08-11 09:40:00,264.61,265.75,264.39,265.67,139158.0,237.0475,238.0688,236.8504,237.9971,139158.0
2021-08-11 09:50:00,265.75,265.95,265.36,265.83,75363.0,238.0688,238.2479,237.7194,238.1404,75363.0
2021-08-11 10:00:00,265.82,266.5,265.74,266.45,86417.0,238.1315,238.7406,238.0598,238.6959,86417.0
2021-08-11 10:10:00,266.46,267.06,266.24,267.06,58691.0,238.7048,239.2423,238.5077,239.2423,58691.0
2021-08-11 10:20:00,267.01,267.02,265.98,266.0,45410.0,239.1975,239.2065,238.2748,238.2927,45410.0
2021-08-11 10:30:00,266.0,266.34,265.78,265.82,45219.0,238.2927,238.5973,238.0956,238.1315,45219.0
2021-08-11 10:40:00,265.8,265.99,265.12,265.12,66692.0,238.1136,238.2838,237.5044,237.5044,66692.0
2021-08-11 10:50:00,265.15,265.55,264.89,265.2,62054.0,237.5313,237.8896,237.2983,237.5761,62054.0
2021-08-11 11:00:00,265.26,265.29,264.07,264.23,59801.0,237.6298,237.6567,236.5638,236.7071,59801.0
2021-08-11 11:10:00,264.25,264.77,264.18,264.77,34753.0,236.725,237.1908,236.6623,237.1908,34753.0
2021-08-11 11:20:00,264.8,264.89,264.1,264.18,51754.0,237.2177,237.2983,236.5906,236.6623,51754.0
2021-08-11 11:30:00,264.23,264.31,263.33,263.61,49121.0,236.7071,236.7788,235.9008,236.1517,49121.0
2021-08-11 11:40:00,263.62,263.63,262.76,262.81,76051.0,236.1606,236.1696,235.3902,235.435,76051.0
2021-08-11 11:50:00,262.84,263.2,262.75,263.08,31492.0,235.4619,235.7844,235.3813,235.6769,31492.0
2021-08-11 12:00:00,263.03,263.29,262.7,262.76,59157.0,235.6321,235.865,235.3365,235.3902,59157.0
2021-08-11 12:10:00,262.73,262.74,262.58,262.61,41740.0,235.3633,235.3723,235.229,235.2558,41740.0
2021-08-11 12:20:00,262.63,262.93,262.53,262.72,58446.0,235.2738,235.5425,235.1842,235.3544,58446.0
2021-08-11 12:30:00,262.64,262.77,262.58,262.65,32979.0,235.2827,235.3992,235.229,235.2917,32979.0
2021-08-11 12:40:00,262.62,262.68,262.45,262.61,36148.0,235.2648,235.3185,235.1125,235.2558,36148.0
2021-08-11 12:50:00,262.61,262.82,262.51,262.7,16899.0,235.2558,235.444,235.1663,235.3365,16899.0
2021-08-11 13:00:00,262.72,263.1,262.69,262.94,14648.0,235.3544,235.6948,235.3275,235.5515,14648.0
2021-08-11 13:10:00,262.91,263.09,262.8,262.84,25783.0,235.5246,235.6858,235.426,235.4619,25783.0
2021-08-11 13:20:00,262.84,262.96,262.83,262.91,16768.0,235.4619,235.5694,235.4529,235.5246,16768.0
2021-08-11 13:30:00,262.95,263.16,262.85,263.06,31306.0,235.5604,235.7485,235.4708,235.659,31306.0
2021-08-11 13:40:00,263.08,263.23,262.99,263.15,34465.0,235.6769,235.8113,235.5963,235.7396,34465.0
2021-08-11 13:50:00,263.14,263.19,262.9,263.03,30787.0,235.7306,235.7754,235.5156,235.6321,30787.0
2021-08-11 14:00:00,263.02,263.15,262.96,263.11,25607.0,235.6231,235.7396,235.5694,235.7038,25607.0
2021-08-11 14:10:00,263.11,263.13,262.77,262.78,39454.0,235.7038,235.7217,235.3992,235.4081,39454.0
2021-08-11 14:20:00,262.78,262.78,262.55,262.6,49766.0,235.4081,235.4081,235.2021,235.2469,49766.0
2021-08-11 14:30:00,262.6,262.71,262.5,262.61,29629.0,235.2469,235.3454,235.1573,235.2558,29629.0
2021-08-11 14:40:00,262.62,262.74,262.5,262.57,26733.0,235.2648,235.3723,235.1573,235.22,26733.0
2021-08-11 14:50:00,262.54,262.68,262.46,262.53,41957.0,235.1931,235.3185,235.1215,235.1842,41957.0
2021-08-11 15:00:00,262.52,262.91,262.52,262.9,18174.0,235.1752,235.5246,235.1752,235.5156,18174.0
2021-08-11 15:10:00,262.9,263.0,262.63,262.72,37989.0,235.5156,235.6052,235.2738,235.3544,37989.0
2021-08-11 15:20:00,262.7,263.11,262.68,263.07,44107.0,235.3365,235.7038,235.3185,235.6679,44107.0
2021-08-11 15:30:00,263.05,263.1,262.84,263.05,30941.0,235.65,235.6948,235.4619,235.65,30941.0
2021-08-11 15:40:00,263.04,263.13,262.94,263.06,58044.0,235.641,235.7217,235.5515,235.659,58044.0
2021-08-11 15:50:00,263.05,263.05,262.73,263.02,101987.0,235.65,235.65,235.3633,235.6231,101987.0
2021-08-12 09:30:00,263.95,264.5,263.39,263.94,118254.0,236.4563,236.949,235.9546,236.4473,118254.0
2021-08-12 09:40:00,263.78,264.6,263.5,263.6,85728.0,236.304,237.0386,236.0531,236.1427,85728.0
2021-08-12 09:50:00,263.63,263.64,262.71,263.59,45214.0,236.1696,236.1785,235.3454,236.1338,45214.0
2021-08-12 10:00:00,263.62,263.85,263.16,263.33,32793.0,236.1606,236.3667,235.7485,235.9008,32793.0
2021-08-12 10:10:00,263.33,263.65,263.18,263.49,22987.0,235.9008,236.1875,235.7665,236.0442,22987.0
2021-08-12 10:20:00,263.44,263.66,263.31,263.41,17784.0,235.9994,236.1965,235.8829,235.9725,17784.0
2021-08-12 10:30:00,263.52,263.56,262.82,263.1,28345.0,236.071,236.1069,235.444,235.6948,28345.0
2021-08-12 10:40:00,263.01,263.1,262.09,262.26,58447.0,235.6142,235.6948,234.79,234.9423,58447.0
2021-08-12 10:50:00,262.26,262.26,261.15,261.84,110487.0,234.9423,234.9423,233.9479,234.566,110487.0
2021-08-12 11:00:00,261.91,262.25,261.74,261.75,27011.0,234.6287,234.9333,234.4765,234.4854,27011.0
2021-08-12 11:10:00,261.74,261.79,261.3,261.74,50910.0,234.4765,234.5212,234.0823,234.4765,50910.0
2021-08-12 11:20:00,261.82,262.1,261.71,261.8,40575.0,234.5481,234.799,234.4496,234.5302,40575.0
2021-08-12 11:30:00,261.82,262.25,261.69,261.93,39720.0,234.5481,234.9333,234.4317,234.6467,39720.0
2021-08-12 11:40:00,261.95,262.02,261.05,261.46,66498.0,234.6646,234.7273,233.8583,234.2256,66498.0
2021-08-12 11:50:00,261.5,261.84,261.37,261.37,17470.0,234.2615,234.566,234.145,234.145,17470.0
2021-08-12 12:00:00,261.42,261.57,261.14,261.35,37151.0,234.1898,234.3242,233.939,234.1271,37151.0
2021-08-12 12:10:00,261.3,261.68,261.24,261.62,26023.0,234.0823,234.4227,234.0285,234.369,26023.0
2021-08-12 12:20:00,261.61,261.8,261.45,261.75,18824.0,234.36,234.5302,234.2167,234.4854,18824.0
2021-08-12 12:30:00,261.83,261.97,261.77,261.8,25525.0,234.5571,234.6825,234.5033,234.5302,25525.0
2021-08-12 12:40:00,261.83,262.0,261.8,261.82,11438.0,234.5571,234.7094,234.5302,234.5481,11438.0
2021-08-12 12:50:00,261.85,261.85,261.59,261.73,14556.0,234.575,234.575,234.3421,234.4675,14556.0
2021-08-12 13:00:00,261.75,261.89,261.52,261.67,20789.0,234.4854,234.6108,234.2794,234.4137,20789.0
2021-08-12 13:10:00,261.65,261.73,261.39,261.49,38506.0,234.3958,234.4675,234.1629,234.2525,38506.0
2021-08-12 13:20:00,261.45,261.75,261.17,261.75,50953.0,234.2167,234.4854,233.9658,234.4854,50953.0
2021-08-12 13:30:00,261.65,261.88,261.49,261.87,20398.0,234.3958,234.6019,234.2525,234.5929,20398.0
2021-08-12 13:40:00,261.86,261.88,261.61,261.65,15201.0,234.584,234.6019,234.36,234.3958,15201.0
2021-08-12 13:50:00,261.65,261.87,261.61,261.8,11334.0,234.3958,234.5929,234.36,234.5302,11334.0
2021-08-12 14:00:00,261.85,262.05,261.79,262.01,35151.0,234.575,234.7542,234.5212,234.7183,35151.0
2021-08-12 14:10:00,262.0,262.27,261.92,262.22,24439.0,234.7094,234.9513,234.6377,234.9065,24439.0
2021-08-12 14:20:00,262.22,262.31,262.06,262.06,20320.0,234.9065,234.9871,234.7631,234.7631,20320.0
2021-08-12 14:30:00,262.09,262.17,262.0,262.04,9857.0,234.79,234.8617,234.7094,234.7452,9857.0
2021-08-12 14:40:00,262.06,262.14,261.88,261.89,12298.0,234.7631,234.8348,234.6019,234.6108,12298.0
2021-08-12 14:50:00,261.88,262.12,261.83,262.12,13739.0,234.6019,234.8169,234.5571,234.8169,13739.0
2021-08-12 15:00:00,262.1,262.24,262.04,262.15,11720.0,234.799,234.9244,234.7452,234.8437,11720.0
2021-08-12 15:10:00,262.15,262.35,262.15,262.35,32472.0,234.8437,235.0229,234.8437,235.0229,32472.0
2021-08-12 15:20:00,262.36,262.45,262.24,262.24,13965.0,235.0319,235.1125,234.9244,234.9244,13965.0
2021-08-12 15:30:00,262.24,262.37,262.18,262.31,18816.0,234.9244,235.0408,234.8706,234.9871,18816.0
2021-08-12 15:40:00,262.29,262.29,261.71,261.94,85060.0,234.9692,234.9692,234.4496,234.6556,85060.0
2021-08-12 15:50:00,261.99,262.0,261.7,261.86,103483.0,234.7004,234.7094,234.4406,234.584,103483.0
2021-08-13 09:30:00,262.69,263.46,262.27,263.14,85492.0,235.3275,236.0173,234.9513,235.7306,85492.0
2021-08-13 09:40:00,263.14,263.5,262.83,263.3,109232.0,235.7306,236.0531,235.4529,235.874,109232.0
2021-08-13 09:50:00,263.38,263.7,263.13,263.41,32007.0,235.9456,236.2323,235.7217,235.9725,32007.0
2021-08-13 10:00:00,263.41,263.55,261.56,261.75,80158.0,235.9725,236.0979,234.3152,234.4854,80158.0
2021-08-13 10:10:00,261.72,261.76,260.86,261.16,80378.0,234.4585,234.4944,233.6881,233.9569,80378.0
2021-08-13 10:20:00,261.19,261.59,261.19,261.52,22941.0,233.9837,234.3421,233.9837,234.2794,22941.0
2021-08-13 10:30:00,261.56,261.74,260.88,261.44,57073.0,234.3152,234.4765,233.706,234.2077,57073.0
2021-08-13 10:40:00,261.44,261.66,261.32,261.43,25306.0,234.2077,234.4048,234.1002,234.1987,25306.0
2021-08-13 10:50:00,261.45,261.84,260.85,261.22,53984.0,234.2167,234.566,233.6792,234.0106,53984.0
2021-08-13 11:00:00,261.22,261.77,261.18,261.6,50653.0,234.0106,234.5033,233.9748,234.351,50653.0
2021-08-13 11:10:00,261.62,261.69,261.14,261.24,25340.0,234.369,234.4317,233.939,234.0285,25340.0
2021-08-13 11:20:00,261.24,261.45,261.08,261.34,71123.0,234.0285,234.2167,233.8852,234.1181,71123.0
2021-08-13 11:30:00,261.39,261.39,261.06,261.17,51409.0,234.1629,234.1629,233.8673,233.9658,51409.0
2021-08-13 11:40:00,261.13,261.23,260.99,261.03,47120.0,233.93,234.0196,233.8046,233.8404,47120.0
2021-08-13 11:50:00,261.05,261.25,260.96,261.16,22842.0,233.8583,234.0375,233.7777,233.9569,22842.0
2021-08-13 12:00:00,261.29,261.4,261.16,261.33,23531.0,234.0733,234.1719,233.9569,234.1092,23531.0
2021-08-13 12:10:00,261.35,261.5,261.06,261.08,35884.0,234.1271,234.2615,233.8673,233.8852,35884.0
2021-08-13 12:20:00,261.06,261.2,260.62,260.93,95224.0,233.8673,233.9927,233.4731,233.7508,95224.0
2021-08-13 12:30:00,260.98,261.63,260.86,261.53,279057.0,233.7956,234.3779,233.6881,234.2883,279057.0
2021-08-13 12:40:00,261.55,261.95,261.5,261.75,96926.0,234.3062,234.6646,234.2615,234.4854,96926.0
2021-08-13 12:50:00,261.78,261.9,261.7,261.78,20352.0,234.5123,234.6198,234.4406,234.5123,20352.0
2021-08-13 13:00:00,261.8,261.84,261.6,261.6,15026.0,234.5302,234.566,234.351,234.351,15026.0
2021-08-13 13:10:00,261.59,261.59,261.25,261.43,23890.0,234.3421,234.3421,234.0375,234.1987,23890.0
2021-08-13 13:20:00,261.38,261.53,261.16,261.24,17751.0,234.154,234.2883,233.9569,234.0285,17751.0
2021-08-13 13:30:00,261.22,261.38,261.1,261.25,21077.0,234.0106,234.154,233.9031,234.0375,21077.0
2021-08-13 13:40:00,261.27,261.49,261.21,261.4,35323.0,234.0554,234.2525,234.0017,234.1719,35323.0
2021-08-13 13:50:00,261.4,261.44,261.34,261.36,11631.0,234.1719,234.2077,234.1181,234.136,11631.0
2021-08-13 14:00:00,261.35,261.43,261.25,261.31,15208.0,234.1271,234.1987,234.0375,234.0912,15208.0
2021-08-13 14:10:00,261.31,261.5,261.15,261.2,66053.0,234.0912,234.2615,233.9479,233.9927,66053.0
2021-08-13 14:20:00,261.22,261.3,261.01,261.08,79407.0,234.0106,234.0823,233.8225,233.8852,79407.0
2021-08-13 14:30:00,261.09,261.4,261.04,261.28,31423.0,233.8942,234.1719,233.8494,234.0644,31423.0
2021-08-13 14:40:00,261.29,261.32,261.15,261.17,10634.0,234.0733,234.1002,233.9479,233.9658,10634.0
2021-08-13 14:50:00,261.15,261.22,260.62,260.81,122377.0,233.9479,234.0106,233.4731,233.6433,122377.0
2021-08-13 15:00:00,260.85,261.16,260.81,261.16,41503.0,233.6792,233.9569,233.6433,233.9569,41503.0
2021-08-13 15:10:00,261.19,261.22,261.0,261.19,20983.0,233.9837,234.0106,233.8135,233.9837,20983.0
2021-08-13 15:20:00,261.2,261.28,261.08,261.12,19845.0,233.9927,234.0644,233.8852,233.921,19845.0
2021-08-13 15:30:00,261.11,261.23,260.99,261.19,56993.0,233.9121,234.0196,233.8046,233.9837,56993.0
2021-08-13 15:40:00,261.2,261.3,261.09,261.28,32402.0,233.9927,234.0823,233.8942,234.0644,32402.0
2021-08-13 15:50:00,261.3,261.6,261.16,261.53,167090.0,234.0823,234.351,233.9569,234.2883,167090.0
2021-08-16 09:30:00,260.09,260.61,257.71,257.94,202618.0,232.9983,233.4642,230.8662,231.0723,202618.0
2021-08-16 09:40:00,258.05,258.91,257.19,257.19,129442.0,231.1708,231.9412,230.4004,230.4004,129442.0
2021-08-16 09:50:00,257.25,257.99,256.75,257.88,116601.0,230.4541,231.1171,230.0062,231.0185,116601.0
2021-08-16 10:00:00,257.89,258.57,257.37,258.48,67540.0,231.0275,231.6367,230.5616,231.556,67540.0
2021-08-16 10:10:00,258.51,258.88,258.04,258.04,57212.0,231.5829,231.9144,231.1619,231.1619,57212.0
2021-08-16 10:20:00,258.05,258.51,257.79,258.21,44577.0,231.1708,231.5829,230.9379,231.3142,44577.0
2021-08-16 10:30:00,258.21,259.02,258.21,258.95,52415.0,231.3142,232.0398,231.3142,231.9771,52415.0
2021-08-16 10:40:00,258.88,259.05,258.32,258.66,39153.0,231.9144,232.0667,231.4127,231.7173,39153.0
2021-08-16 10:50:00,258.71,258.87,258.1,258.62,46888.0,231.7621,231.9054,231.2156,231.6814,46888.0
2021-08-16 11:00:00,258.66,259.92,258.66,259.82,60416.0,231.7173,232.846,231.7173,232.7564,60416.0
2021-08-16 11:10:00,259.81,260.57,259.69,260.52,53323.0,232.7475,233.4283,232.64,233.3835,53323.0
2021-08-16 11:20:00,260.46,260.79,260.17,260.48,67558.0,233.3298,233.6254,233.07,233.3477,67558.0
2021-08-16 11:30:00,260.54,260.99,260.38,260.93,38251.0,233.4015,233.8046,233.2581,233.7508,38251.0
2021-08-16 11:40:00,260.96,261.47,260.82,261.21,37205.0,233.7777,234.2346,233.6523,234.0017,37205.0
2021-08-16 11:50:00,261.21,261.34,260.89,261.01,25609.0,234.0017,234.1181,233.715,233.8225,25609.0
2021-08-16 12:00:00,261.06,261.12,260.74,260.78,19573.0,233.8673,233.921,233.5806,233.6165,19573.0
2021-08-16 12:10:00,260.78,260.96,260.59,260.65,34240.0,233.6165,233.7777,233.4462,233.5,34240.0
2021-08-16 12:20:00,260.65,260.85,260.57,260.75,20352.0,233.5,233.6792,233.4283,233.5896,20352.0
2021-08-16 12:30:00,260.72,260.91,260.6,260.84,18165.0,233.5627,233.7329,233.4552,233.6702,18165.0
2021-08-16 12:40:00,260.83,260.99,260.71,260.82,22661.0,233.6612,233.8046,233.5537,233.6523,22661.0
2021-08-16 12:50:00,260.81,260.98,260.55,260.75,39120.0,233.6433,233.7956,233.4104,233.5896,39120.0
2021-08-16 13:00:00,260.71,260.85,260.68,260.81,17975.0,233.5537,233.6792,233.5269,233.6433,17975.0
2021-08-16 13:10:00,260.8,261.21,260.72,261.15,23584.0,233.6344,234.0017,233.5627,233.9479,23584.0
2021-08-16 13:20:00,261.17,261.5,261.1,261.42,42423.0,233.9658,234.2615,233.9031,234.1898,42423.0
2021-08-16 13:30:00,261.42,261.79,261.13,261.79,23337.0,234.1898,234.5212,233.93,234.5212,23337.0
2021-08-16 13:40:00,261.76,262.06,261.75,262.06,26666.0,234.4944,234.7631,234.4854,234.7631,26666.0
2021-08-16 13:50:00,262.03,262.31,261.99,262.06,24885.0,234.7362,234.9871,234.7004,234.7631,24885.0
2021-08-16 14:00:00,262.06,262.14,261.88,262.09,18118.0,234.7631,234.8348,234.6019,234.79,18118.0
2021-08-16 14:10:00,262.12,262.17,261.86,261.94,34889.0,234.8169,234.8617,234.584,234.6556,34889.0
2021-08-16 14:20:00,261.94,262.1,261.86,262.05,20430.0,234.6556,234.799,234.584,234.7542,20430.0
2021-08-16 14:30:00,262.08,262.33,262.0,262.12,26342.0,234.781,235.005,234.7094,234.8169,26342.0
2021-08-16 14:40:00,262.09,262.46,262.06,262.41,22282.0,234.79,235.1215,234.7631,235.0767,22282.0
2021-08-16 14:50:00,262.41,262.72,262.4,262.68,36071.0,235.0767,235.3544,235.0677,235.3185,36071.0
2021-08-16 15:00:00,262.68,262.78,262.5,262.67,36091.0,235.3185,235.4081,235.1573,235.3096,36091.0
2021-08-16 15:10:00,262.68,263.21,262.65,263.21,50979.0,235.3185,235.7933,235.2917,235.7933,50979.0
2021-08-16 15:20:00,263.19,263.31,263.13,263.28,26585.0,235.7754,235.8829,235.7217,235.856,26585.0
2021-08-16 15:30:00,263.25,263.49,263.09,263.25,51800.0,235.8292,236.0442,235.6858,235.8292,51800.0
2021-08-16 15:40:00,263.26,263.32,262.84,262.89,92056.0,235.8381,235.8919,235.4619,235.5067,92056.0
2021-08-16 15:50:00,262.85,263.2,262.85,263.16,157921.0,235.4708,235.7844,235.4708,235.7485,157921.0
2021-08-17 09:30:00,260.45,260.45,256.8,256.8,307396.0,234.1454,234.1454,230.8641,230.8641,307396.0
2021-08-17 09:40:00,256.81,258.27,256.28,257.72,185766.0,230.8731,232.1856,230.3966,231.6912,185766.0
2021-08-17 09:50:00,257.73,258.21,256.88,256.93,158428.0,231.7002,232.1317,230.936,230.981,158428.0
2021-08-17 10:00:00,256.95,257.56,256.5,256.91,94630.0,230.9989,231.5473,230.5944,230.963,94630.0
2021-08-17 10:10:00,256.77,257.18,256.41,257.02,117438.0,230.8371,231.2057,230.5135,231.0619,117438.0
2021-08-17 10:20:00,257.02,257.32,256.46,256.47,52198.0,231.0619,231.3316,230.5584,230.5674,52198.0
2021-08-17 10:30:00,256.46,256.47,253.62,254.18,329396.0,230.5584,230.5674,228.0052,228.5087,329396.0
2021-08-17 10:40:00,254.14,254.54,253.62,254.35,124690.0,228.4727,228.8323,228.0052,228.6615,124690.0
2021-08-17 10:50:00,254.4,254.92,254.17,254.22,99132.0,228.7065,229.174,228.4997,228.5447,99132.0
2021-08-17 11:00:00,254.24,254.45,253.5,253.77,109764.0,228.5626,228.7514,227.8974,228.1401,109764.0
2021-08-17 11:10:00,253.73,254.15,253.54,254.04,71389.0,228.1041,228.4817,227.9333,228.3828,71389.0
2021-08-17 11:20:00,254.0,254.03,252.75,253.14,178107.0,228.3469,228.3738,227.2231,227.5737,178107.0
2021-08-17 11:30:00,253.13,253.38,252.62,252.68,122459.0,227.5647,227.7895,227.1062,227.1602,122459.0
2021-08-17 11:40:00,252.67,252.85,252.44,252.69,86343.0,227.1512,227.313,226.9444,227.1692,86343.0
2021-08-17 11:50:00,252.71,253.11,252.35,252.35,96395.0,227.1872,227.5468,226.8635,226.8635,96395.0
2021-08-17 12:00:00,252.36,252.64,252.05,252.28,90578.0,226.8725,227.1242,226.5938,226.8006,90578.0
2021-08-17 12:10:00,252.28,253.35,252.27,253.33,61694.0,226.8006,227.7625,226.7916,227.7445,61694.0
2021-08-17 12:20:00,253.32,253.55,252.6,252.7,130044.0,227.7355,227.9423,227.0883,227.1782,130044.0
2021-08-17 12:30:00,252.65,253.33,252.59,253.08,56771.0,227.1332,227.7445,227.0793,227.5198,56771.0
2021-08-17 12:40:00,253.12,253.34,252.71,252.95,51864.0,227.5557,227.7535,227.1872,227.4029,51864.0
2021-08-17 12:50:00,252.87,253.11,252.3,252.44,50730.0,227.331,227.5468,226.8186,226.9444,50730.0
2021-08-17 13:00:00,252.38,252.67,252.27,252.63,56635.0,226.8905,227.1512,226.7916,227.1152,56635.0
2021-08-17 13:10:00,252.7,252.92,252.28,252.72,61042.0,227.1782,227.3759,226.8006,227.1961,61042.0
2021-08-17 13:20:00,252.77,253.55,252.72,253.55,52589.0,227.2411,227.9423,227.1961,227.9423,52589.0
2021-08-17 13:30:00,253.52,253.86,253.38,253.79,58232.0,227.9153,228.221,227.7895,228.1581,58232.0
2021-08-17 13:40:00,253.75,253.79,253.15,253.55,47053.0,228.1221,228.1581,227.5827,227.9423,47053.0
2021-08-17 13:50:00,253.49,253.97,253.47,253.95,97917.0,227.8884,228.3199,227.8704,228.3019,97917.0
2021-08-17 14:00:00,253.93,254.2,253.65,253.72,69636.0,228.2839,228.5267,228.0322,228.0952,69636.0
2021-08-17 14:10:00,253.74,254.1,253.7,253.9,47661.0,228.1131,228.4368,228.0772,228.257,47661.0
2021-08-17 14:20:00,253.92,254.06,253.71,253.86,52031.0,228.275,228.4008,228.0862,228.221,52031.0
2021-08-17 14:30:00,253.9,253.98,253.2,253.33,58005.0,228.257,228.3289,227.6277,227.7445,58005.0
2021-08-17 14:40:00,253.35,253.88,253.3,253.79,53200.0,227.7625,228.239,227.7176,228.1581,53200.0
2021-08-17 14:50:00,253.77,254.45,253.77,254.45,73050.0,228.1401,228.7514,228.1401,228.7514,73050.0
2021-08-17 15:00:00,254.5,255.1,254.45,254.98,85049.0,228.7964,229.3358,228.7514,229.2279,85049.0
2021-08-17 15:10:00,254.97,255.05,254.76,254.89,84334.0,229.2189,229.2908,229.0301,229.147,84334.0
2021-08-17 15:20:00,254.84,255.2,254.38,254.62,106171.0,229.102,229.4257,228.6885,228.9043,106171.0
2021-08-17 15:30:00,254.62,255.23,254.5,255.01,124688.0,228.9043,229.4526,228.7964,229.2549,124688.0
2021-08-17 15:40:00,255.04,255.16,254.44,254.92,168776.0,229.2818,229.3897,228.7424,229.174,168776.0
2021-08-17 15:50:00,254.97,255.15,254.61,254.64,287529.0,229.2189,229.3807,228.8953,228.9222,287529.0
2021-08-18 09:30:00,248.99,250.24,246.25,246.73,606326.0,223.8429,224.9666,221.3796,221.8111,606326.0
2021-08-18 09:40:00,246.81,250.56,246.31,250.4,427418.0,221.883,225.2543,221.4335,225.1105,427418.0
2021-08-18 09:50:00,250.42,252.71,250.1,250.97,367755.0,225.1284,227.1872,224.8408,225.6229,367755.0
2021-08-18 10:00:00,251.03,252.42,250.51,252.26,300098.0,225.6768,226.9264,225.2093,226.7826,300098.0
2021-08-18 10:10:00,252.34,254.8,252.11,254.61,321202.0,226.8545,229.0661,226.6478,228.8953,321202.0
2021-08-18 10:20:00,254.62,255.79,254.02,254.3,259335.0,228.9043,229.9561,228.3649,228.6166,259335.0
2021-08-18 10:30:00,254.15,255.36,252.8,253.75,193720.0,228.4817,229.5695,227.2681,228.1221,193720.0
2021-08-18 10:40:00,253.7,253.89,251.67,252.17,133604.0,228.0772,228.248,226.2522,226.7017,133604.0
2021-08-18 10:50:00,252.17,253.26,251.0,251.56,123839.0,226.7017,227.6816,225.6499,226.1533,123839.0
2021-08-18 11:00:00,251.56,251.97,250.26,251.36,183121.0,226.1533,226.5219,224.9846,225.9735,183121.0
2021-08-18 11:10:00,251.25,251.52,250.57,250.97,75079.0,225.8746,226.1173,225.2633,225.6229,75079.0
2021-08-18 11:20:00,250.99,251.86,250.63,251.79,93249.0,225.6409,226.423,225.3172,226.3601,93249.0
2021-08-18 11:30:00,251.79,252.25,251.09,251.33,74930.0,226.3601,226.7736,225.7308,225.9465,74930.0
2021-08-18 11:40:00,251.23,251.95,251.11,251.11,44171.0,225.8566,226.5039,225.7488,225.7488,44171.0
2021-08-18 11:50:00,251.1,251.2,250.2,250.91,106304.0,225.7398,225.8297,224.9307,225.569,106304.0
2021-08-18 12:00:00,250.87,250.9,250.3,250.52,61536.0,225.533,225.56,225.0206,225.2183,61536.0
2021-08-18 12:10:00,250.46,250.84,250.02,250.81,70623.0,225.1644,225.506,224.7688,225.4791,70623.0
2021-08-18 12:20:00,250.77,251.03,250.31,250.37,59447.0,225.4431,225.6768,225.0295,225.0835,59447.0
2021-08-18 12:30:00,250.37,250.74,250.21,250.59,71648.0,225.0835,225.4161,224.9396,225.2813,71648.0
2021-08-18 12:40:00,250.59,250.81,249.52,249.71,94117.0,225.2813,225.4791,224.3193,224.4901,94117.0
2021-08-18 12:50:00,249.6,250.47,249.14,250.12,85229.0,224.3913,225.1734,223.9777,224.8587,85229.0
2021-08-18 13:00:00,250.12,250.38,249.88,250.32,66333.0,224.8587,225.0925,224.643,225.0385,66333.0
2021-08-18 13:10:00,250.3,250.83,250.19,250.46,72864.0,225.0206,225.497,224.9217,225.1644,72864.0
2021-08-18 13:20:00,250.45,250.89,250.17,250.58,77779.0,225.1554,225.551,224.9037,225.2723,77779.0
2021-08-18 13:30:00,250.64,251.35,250.64,250.8,70396.0,225.3262,225.9645,225.3262,225.4701,70396.0
2021-08-18 13:40:00,250.81,251.4,250.68,250.68,56242.0,225.4791,226.0095,225.3622,225.3622,56242.0
2021-08-18 13:50:00,250.73,251.62,250.71,250.78,67594.0,225.4071,226.2072,225.3891,225.4521,67594.0
2021-08-18 14:00:00,250.95,251.65,250.9,250.97,55266.0,225.6049,226.2342,225.56,225.6229,55266.0
2021-08-18 14:10:00,251.01,251.08,249.65,250.03,94120.0,225.6589,225.7218,224.4362,224.7778,94120.0
2021-08-18 14:20:00,250.06,250.78,249.7,250.71,95922.0,224.8048,225.4521,224.4812,225.3891,95922.0
2021-08-18 14:30:00,250.7,250.85,250.25,250.4,72553.0,225.3802,225.515,224.9756,225.1105,72553.0
2021-08-18 14:40:00,250.4,250.45,249.58,249.96,73077.0,225.1105,225.1554,224.3733,224.7149,73077.0
2021-08-18 14:50:00,249.91,250.25,249.7,249.97,55073.0,224.6699,224.9756,224.4812,224.7239,55073.0
2021-08-18 15:00:00,249.95,250.08,249.69,249.78,64406.0,224.7059,224.8228,224.4722,224.5531,64406.0
2021-08-18 15:10:00,249.78,250.33,249.73,250.3,69314.0,224.5531,225.0475,224.5081,225.0206,69314.0
2021-08-18 15:20:00,250.29,250.3,249.6,249.6,113346.0,225.0116,225.0206,224.3913,224.3913,113346.0
2021-08-18 15:30:00,249.61,249.99,249.43,249.43,147833.0,224.4002,224.7419,224.2384,224.2384,147833.0
2021-08-18 15:40:00,249.41,249.63,248.39,248.71,198119.0,224.2204,224.4182,223.3035,223.5911,198119.0
2021-08-18 15:50:00,248.68,248.72,247.4,247.51,516905.0,223.5642,223.6001,222.4134,222.5123,516905.0
2021-08-19 09:30:00,244.53,249.53,244.4,248.22,303414.0,219.8333,224.3283,219.7164,223.1506,303414.0
2021-08-19 09:40:00,248.17,249.01,247.25,248.51,162555.0,223.1057,223.8608,222.2786,223.4113,162555.0
2021-08-19 09:50:00,248.58,249.27,246.63,247.29,158656.0,223.4743,224.0946,221.7212,222.3146,158656.0
2021-08-19 10:00:00,247.16,248.06,246.75,247.56,89363.0,222.1977,223.0068,221.8291,222.5573,89363.0
2021-08-19 10:10:00,247.74,248.7,247.35,248.08,104209.0,222.7191,223.5822,222.3685,223.0248,104209.0
2021-08-19 10:20:00,248.11,248.78,248.09,248.47,82076.0,223.0517,223.6541,223.0338,223.3754,82076.0
2021-08-19 10:30:00,248.5,249.15,248.08,248.13,91255.0,223.4024,223.9867,223.0248,223.0697,91255.0
2021-08-19 10:40:00,248.08,248.12,247.36,248.12,60705.0,223.0248,223.0607,222.3775,223.0607,60705.0
2021-08-19 10:50:00,248.14,249.22,248.04,249.1,89907.0,223.0787,224.0496,222.9888,223.9418,89907.0
2021-08-19 11:00:00,249.13,249.5,248.18,248.34,69180.0,223.9687,224.3014,223.1147,223.2585,69180.0
2021-08-19 11:10:00,248.42,249.31,248.42,249.08,43537.0,223.3304,224.1305,223.3304,223.9238,43537.0
2021-08-19 11:20:00,249.03,249.08,248.11,248.11,63970.0,223.8788,223.9238,223.0517,223.0517,63970.0
2021-08-19 11:30:00,248.15,248.34,247.63,247.91,92610.0,223.0877,223.2585,222.6202,222.8719,92610.0
2021-08-19 11:40:00,247.95,248.38,247.76,248.06,47438.0,222.9079,223.2945,222.7371,223.0068,47438.0
2021-08-19 11:50:00,248.07,248.27,247.82,247.91,58162.0,223.0158,223.1956,222.791,222.8719,58162.0
2021-08-19 12:00:00,247.91,248.16,246.96,247.02,63389.0,222.8719,223.0967,222.0179,222.0718,63389.0
2021-08-19 12:10:00,247.05,247.41,246.92,246.92,34908.0,222.0988,222.4224,221.9819,221.9819,34908.0
2021-08-19 12:20:00,246.91,247.14,246.78,247.13,37672.0,221.9729,222.1797,221.8561,222.1707,37672.0
2021-08-19 12:30:00,247.18,247.23,246.65,247.17,52619.0,222.2157,222.2606,221.7392,222.2067,52619.0
2021-08-19 12:40:00,247.18,247.55,247.08,247.5,64228.0,222.2157,222.5483,222.1258,222.5033,64228.0
2021-08-19 12:50:00,247.53,247.98,247.53,247.97,33603.0,222.5303,222.9349,222.5303,222.9259,33603.0
2021-08-19 13:00:00,247.99,248.02,247.25,247.44,38881.0,222.9439,222.9708,222.2786,222.4494,38881.0
2021-08-19 13:10:00,247.44,247.71,247.38,247.55,44645.0,222.4494,222.6921,222.3955,222.5483,44645.0
2021-08-19 13:20:00,247.54,247.59,246.68,246.73,59457.0,222.5393,222.5843,221.7662,221.8111,59457.0
2021-08-19 13:30:00,246.77,246.82,246.27,246.44,45830.0,221.8471,221.892,221.3976,221.5504,45830.0
2021-08-19 13:40:00,246.46,246.76,246.0,246.16,71247.0,221.5684,221.8381,221.1548,221.2987,71247.0
2021-08-19 13:50:00,246.19,246.68,245.77,245.8,39365.0,221.3257,221.7662,220.9481,220.975,39365.0
2021-08-19 14:00:00,245.75,246.08,245.55,245.77,46346.0,220.9301,221.2268,220.7503,220.9481,46346.0
2021-08-19 14:10:00,245.8,245.94,245.6,245.86,32446.0,220.975,221.1009,220.7952,221.029,32446.0
2021-08-19 14:20:00,245.87,245.95,245.34,245.41,37942.0,221.038,221.1099,220.5615,220.6244,37942.0
2021-08-19 14:30:00,245.36,245.78,244.81,245.46,68200.0,220.5795,220.9571,220.085,220.6694,68200.0
2021-08-19 14:40:00,245.46,245.62,245.09,245.35,50663.0,220.6694,220.8132,220.3368,220.5705,50663.0
2021-08-19 14:50:00,245.35,245.83,245.13,245.8,62074.0,220.5705,221.002,220.3727,220.975,62074.0
2021-08-19 15:00:00,245.74,246.84,245.74,246.12,70453.0,220.9211,221.91,220.9211,221.2627,70453.0
2021-08-19 15:10:00,246.18,246.26,245.83,246.06,49809.0,221.3167,221.3886,221.002,221.2088,49809.0
2021-08-19 15:20:00,246.07,246.7,246.07,246.67,39171.0,221.2178,221.7841,221.2178,221.7572,39171.0
2021-08-19 15:30:00,246.65,246.77,246.13,246.18,64775.0,221.7392,221.8471,221.2717,221.3167,64775.0
2021-08-19 15:40:00,246.16,246.28,245.87,246.08,88617.0,221.2987,221.4066,221.038,221.2268,88617.0
2021-08-19 15:50:00,246.05,246.38,245.12,245.4,367289.0,221.1998,221.4965,220.3637,220.6154,367289.0
2021-08-20 09:30:00,246.67,249.79,246.62,249.53,163377.0,221.7572,224.5621,221.7122,224.3283,163377.0
2021-08-20 09:40:00,249.45,250.36,249.08,249.59,105883.0,224.2564,225.0745,223.9238,224.3823,105883.0
2021-08-20 09:50:00,249.45,250.84,249.44,250.36,107837.0,224.2564,225.506,224.2474,225.0745,107837.0
2021-08-20 10:00:00,250.41,251.22,250.18,250.5,80827.0,225.1194,225.8476,224.9127,225.2004,80827.0
2021-08-20 10:10:00,250.54,251.61,250.36,251.41,61189.0,225.2363,226.1983,225.0745,226.0185,61189.0
2021-08-20 10:20:00,251.44,251.85,251.13,251.55,84272.0,226.0454,226.414,225.7667,226.1443,84272.0
2021-08-20 10:30:00,251.56,251.75,251.13,251.4,54076.0,226.1533,226.3241,225.7667,226.0095,54076.0
2021-08-20 10:40:00,251.38,251.74,251.07,251.35,68768.0,225.9915,226.3151,225.7128,225.9645,68768.0
2021-08-20 10:50:00,251.26,251.49,250.62,251.27,60112.0,225.8836,226.0904,225.3082,225.8926,60112.0
2021-08-20 11:00:00,251.23,251.63,251.19,251.63,36162.0,225.8566,226.2162,225.8207,226.2162,36162.0
2021-08-20 11:10:00,251.68,251.8,251.31,251.68,65541.0,226.2612,226.3691,225.9286,226.2612,65541.0
2021-08-20 11:20:00,251.64,252.2,251.62,252.13,76182.0,226.2252,226.7287,226.2072,226.6657,76182.0
2021-08-20 11:30:00,252.07,252.57,251.96,252.23,70731.0,226.6118,227.0613,226.5129,226.7556,70731.0
2021-08-20 11:40:00,252.24,252.75,252.23,252.55,79103.0,226.7646,227.2231,226.7556,227.0433,79103.0
2021-08-20 11:50:00,252.56,252.71,252.12,252.61,68531.0,227.0523,227.1872,226.6567,227.0973,68531.0
2021-08-20 12:00:00,252.6,253.07,252.47,252.83,76189.0,227.0883,227.5108,226.9714,227.295,76189.0
2021-08-20 12:10:00,252.8,252.93,252.59,252.93,40186.0,227.2681,227.3849,227.0793,227.3849,40186.0
2021-08-20 12:20:00,252.9,253.46,252.78,253.43,51278.0,227.358,227.8614,227.2501,227.8344,51278.0
2021-08-20 12:30:00,253.43,253.84,253.38,253.7,63032.0,227.8344,228.203,227.7895,228.0772,63032.0
2021-08-20 12:40:00,253.7,253.98,253.56,253.95,40196.0,228.0772,228.3289,227.9513,228.3019,40196.0
2021-08-20 12:50:00,253.95,253.95,253.57,253.6,39154.0,228.3019,228.3019,227.9603,227.9873,39154.0
2021-08-20 13:00:00,253.62,253.85,253.15,253.45,62357.0,228.0052,228.212,227.5827,227.8524,62357.0
2021-08-20 13:10:00,253.44,253.51,253.26,253.44,34188.0,227.8434,227.9064,227.6816,227.8434,34188.0
2021-08-20 13:20:00,253.44,253.81,253.44,253.55,34075.0,227.8434,228.1761,227.8434,227.9423,34075.0
2021-08-20 13:30:00,253.54,253.65,253.27,253.27,37397.0,227.9333,228.0322,227.6906,227.6906,37397.0
2021-08-20 13:40:00,253.24,253.39,253.15,253.38,33237.0,227.6636,227.7985,227.5827,227.7895,33237.0
2021-08-20 13:50:00,253.39,253.39,252.84,253.0,41626.0,227.7985,227.7985,227.304,227.4479,41626.0
2021-08-20 14:00:00,253.07,253.57,252.98,253.44,41617.0,227.5108,227.9603,227.4299,227.8434,41617.0
2021-08-20 14:10:00,253.47,253.66,253.39,253.5,30620.0,227.8704,228.0412,227.7985,227.8974,30620.0
2021-08-20 14:20:00,253.46,253.54,253.16,253.19,35509.0,227.8614,227.9333,227.5917,227.6187,35509.0
2021-08-20 14:30:00,253.28,253.42,253.19,253.24,27366.0,227.6996,227.8254,227.6187,227.6636,27366.0
2021-08-20 14:40:00,253.25,253.31,253.06,253.25,25201.0,227.6726,227.7266,227.5018,227.6726,25201.0
2021-08-20 14:50:00,253.27,253.33,253.13,253.29,27397.0,227.6906,227.7445,227.5647,227.7086,27397.0
2021-08-20 15:00:00,253.26,253.31,253.0,253.13,45403.0,227.6816,227.7266,227.4479,227.5647,45403.0
2021-08-20 15:10:00,253.1,253.44,253.09,253.37,44562.0,227.5378,227.8434,227.5288,227.7805,44562.0
2021-08-20 15:20:00,253.38,253.46,253.25,253.36,50001.0,227.7895,227.8614,227.6726,227.7715,50001.0
2021-08-20 15:30:00,253.35,253.55,252.97,253.41,75903.0,227.7625,227.9423,227.4209,227.8165,75903.0
2021-08-20 15:40:00,253.41,253.5,253.07,253.32,95816.0,227.8165,227.8974,227.5108,227.7355,95816.0
2021-08-20 15:50:00,253.37,253.55,253.12,253.45,316210.0,227.7805,227.9423,227.5557,227.8524,316210.0
2021-08-23 09:30:00,254.26,254.81,253.91,254.73,133513.0,228.5806,229.0751,228.266,229.0031,133513.0
2021-08-23 09:40:00,254.77,254.99,253.26,253.4,79032.0,229.0391,229.2369,227.6816,227.8075,79032.0
2021-08-23 09:50:00,253.36,253.45,252.33,252.64,90671.0,227.7715,227.8524,226.8455,227.1242,90671.0
2021-08-23 10:00:00,252.69,253.43,252.51,253.41,51370.0,227.1692,227.8344,227.0074,227.8165,51370.0
2021-08-23 10:10:00,253.37,254.88,253.36,254.71,78918.0,227.7805,229.138,227.7715,228.9852,78918.0
2021-08-23 10:20:00,254.75,255.09,254.56,255.09,72435.0,229.0211,229.3268,228.8503,229.3268,72435.0
2021-08-23 10:30:00,255.15,255.22,254.22,254.89,46755.0,229.3807,229.4437,228.5447,229.147,46755.0
2021-08-23 10:40:00,254.89,255.0,254.42,254.74,30384.0,229.147,229.2459,228.7245,229.0121,30384.0
2021-08-23 10:50:00,254.74,254.82,254.12,254.29,28391.0,229.0121,229.0841,228.4548,228.6076,28391.0
2021-08-23 11:00:00,254.3,254.56,254.18,254.4,21032.0,228.6166,228.8503,228.5087,228.7065,21032.0
2021-08-23 11:10:00,254.37,254.49,253.99,253.99,25910.0,228.6795,228.7874,228.3379,228.3379,25910.0
2021-08-23 11:20:00,254.02,254.06,253.8,254.06,30252.0,228.3649,228.4008,228.1671,228.4008,30252.0
2021-08-23 11:30:00,254.05,254.12,253.5,253.7,48568.0,228.3918,228.4548,227.8974,228.0772,48568.0
2021-08-23 11:40:00,253.68,253.84,253.42,253.45,37744.0,228.0592,228.203,227.8254,227.8524,37744.0
2021-08-23 11:50:00,253.44,253.52,253.03,253.03,36966.0,227.8434,227.9153,227.4748,227.4748,36966.0
2021-08-23 12:00:00,253.06,253.28,252.86,253.24,51133.0,227.5018,227.6996,227.322,227.6636,51133.0
2021-08-23 12:10:00,253.2,253.26,252.96,253.03,28440.0,227.6277,227.6816,227.4119,227.4748,28440.0
2021-08-23 12:20:00,253.0,253.23,252.92,253.15,32998.0,227.4479,227.6546,227.3759,227.5827,32998.0
2021-08-23 12:30:00,253.2,253.3,252.97,253.1,43672.0,227.6277,227.7176,227.4209,227.5378,43672.0
2021-08-23 12:40:00,253.13,253.2,252.92,252.94,30915.0,227.5647,227.6277,227.3759,227.3939,30915.0
2021-08-23 12:50:00,252.94,253.7,252.89,253.69,29039.0,227.3939,228.0772,227.349,228.0682,29039.0
2021-08-23 13:00:00,253.71,253.76,253.4,253.49,20807.0,228.0862,228.1311,227.8075,227.8884,20807.0
2021-08-23 13:10:00,253.49,253.63,253.36,253.37,22643.0,227.8884,228.0142,227.7715,227.7805,22643.0
2021-08-23 13:20:00,253.35,253.42,253.04,253.09,21227.0,227.7625,227.8254,227.4838,227.5288,21227.0
2021-08-23 13:30:00,253.07,253.19,252.7,252.81,46976.0,227.5108,227.6187,227.1782,227.2771,46976.0
2021-08-23 13:40:00,252.82,253.07,252.79,253.01,22011.0,227.286,227.5108,227.2591,227.4569,22011.0
2021-08-23 13:50:00,253.01,253.09,252.84,252.93,18285.0,227.4569,227.5288,227.304,227.3849,18285.0
2021-08-23 14:00:00,252.92,253.16,252.77,253.16,21779.0,227.3759,227.5917,227.2411,227.5917,21779.0
2021-08-23 14:10:00,253.15,253.32,252.99,253.01,36182.0,227.5827,227.7355,227.4389,227.4569,36182.0
2021-08-23 14:20:00,252.96,253.1,252.8,252.88,29366.0,227.4119,227.5378,227.2681,227.34,29366.0
2021-08-23 14:30:00,252.9,253.01,252.57,252.71,41299.0,227.358,227.4569,227.0613,227.1872,41299.0
2021-08-23 14:40:00,252.74,252.97,252.74,252.91,22803.0,227.2141,227.4209,227.2141,227.367,22803.0
2021-08-23 14:50:00,252.92,253.0,252.77,252.79,31259.0,227.3759,227.4479,227.2411,227.2591,31259.0
2021-08-23 15:00:00,252.82,252.85,252.71,252.79,22506.0,227.286,227.313,227.1872,227.2591,22506.0
2021-08-23 15:10:00,252.77,252.9,252.69,252.82,19478.0,227.2411,227.358,227.1692,227.286,19478.0
2021-08-23 15:20:00,252.81,252.87,252.66,252.66,21911.0,227.2771,227.331,227.1422,227.1422,21911.0
2021-08-23 15:30:00,252.67,252.89,252.52,252.85,49243.0,227.1512,227.349,227.0163,227.313,49243.0
2021-08-23 15:40:00,252.86,252.96,252.65,252.8,43458.0,227.322,227.4119,227.1332,227.2681,43458.0
2021-08-23 15:50:00,252.84,252.96,252.42,252.55,120556.0,227.304,227.4119,226.9264,227.0433,120556.0
2021-08-24 09:30:00,253.5,253.5,251.78,251.95,96243.0,227.8974,227.8974,226.3511,226.5039,96243.0
2021-08-24 09:40:00,251.88,251.88,250.83,251.27,62391.0,226.441,226.441,225.497,225.8926,62391.0
2021-08-24 09:50:00,251.29,251.43,250.28,250.46,75187.0,225.9106,226.0364,225.0026,225.1644,75187.0
2021-08-24 10:00:00,250.57,251.72,250.46,251.64,49001.0,225.2633,226.2971,225.1644,226.2252,49001.0
2021-08-24 10:10:00,251.65,251.8,251.3,251.75,46150.0,226.2342,226.3691,225.9196,226.3241,46150.0
2021-08-24 10:20:00,251.78,251.78,251.07,251.2,25389.0,226.3511,226.3511,225.7128,225.8297,25389.0
2021-08-24 10:30:00,251.26,251.61,250.8,251.4,65985.0,225.8836,226.1983,225.4701,226.0095,65985.0
2021-08-24 10:40:00,251.44,251.5,251.14,251.36,24294.0,226.0454,226.0994,225.7757,225.9735,24294.0
2021-08-24 10:50:00,251.38,251.89,251.34,251.64,38583.0,225.9915,226.45,225.9555,226.2252,38583.0
2021-08-24 11:00:00,251.68,251.69,251.22,251.32,34438.0,226.2612,226.2702,225.8476,225.9375,34438.0
2021-08-24 11:10:00,251.32,251.32,250.82,251.07,29826.0,225.9375,225.9375,225.488,225.7128,29826.0
2021-08-24 11:20:00,251.07,251.28,250.97,251.18,30249.0,225.7128,225.9016,225.6229,225.8117,30249.0
2021-08-24 11:30:00,251.23,251.35,250.9,250.97,38365.0,225.8566,225.9645,225.56,225.6229,38365.0
2021-08-24 11:40:00,251.01,251.04,250.8,251.02,23571.0,225.6589,225.6858,225.4701,225.6678,23571.0
2021-08-24 11:50:00,251.01,251.03,250.89,251.01,17890.0,225.6589,225.6768,225.551,225.6589,17890.0
2021-08-24 12:00:00,251.01,251.13,250.6,250.97,52981.0,225.6589,225.7667,225.2903,225.6229,52981.0
2021-08-24 12:10:00,250.97,250.98,250.73,250.92,20171.0,225.6229,225.6319,225.4071,225.5779,20171.0
2021-08-24 12:20:00,250.86,250.98,250.8,250.86,20763.0,225.524,225.6319,225.4701,225.524,20763.0
2021-08-24 12:30:00,250.89,251.06,250.83,250.91,16220.0,225.551,225.7038,225.497,225.569,16220.0
2021-08-24 12:40:00,250.94,250.94,250.71,250.84,20463.0,225.5959,225.5959,225.3891,225.506,20463.0
2021-08-24 12:50:00,250.87,250.87,250.63,250.73,15852.0,225.533,225.533,225.3172,225.4071,15852.0
2021-08-24 13:00:00,250.77,250.86,250.64,250.64,18997.0,225.4431,225.524,225.3262,225.3262,18997.0
2021-08-24 13:10:00,250.67,250.94,250.61,250.73,19449.0,225.3532,225.5959,225.2992,225.4071,19449.0
2021-08-24 13:20:00,250.73,250.73,250.53,250.72,27670.0,225.4071,225.4071,225.2273,225.3981,27670.0
2021-08-24 13:30:00,250.71,250.74,250.54,250.57,25329.0,225.3891,225.4161,225.2363,225.2633,25329.0
2021-08-24 13:40:00,250.59,250.67,250.54,250.59,21726.0,225.2813,225.3532,225.2363,225.2813,21726.0
2021-08-24 13:50:00,250.59,250.81,250.55,250.68,19368.0,225.2813,225.4791,225.2453,225.3622,19368.0
2021-08-24 14:00:00,250.72,250.84,250.62,250.82,35191.0,225.3981,225.506,225.3082,225.488,35191.0
2021-08-24 14:10:00,250.81,251.09,250.78,251.09,29820.0,225.4791,225.7308,225.4521,225.7308,29820.0
2021-08-24 14:20:00,251.07,251.58,251.03,251.58,21622.0,225.7128,226.1713,225.6768,226.1713,21622.0
2021-08-24 14:30:00,251.6,251.68,251.49,251.6,20670.0,226.1893,226.2612,226.0904,226.1893,20670.0
2021-08-24 14:40:00,251.63,251.79,251.61,251.75,21187.0,226.2162,226.3601,226.1983,226.3241,21187.0
2021-08-24 14:50:00,251.79,251.79,251.58,251.58,37855.0,226.3601,226.3601,226.1713,226.1713,37855.0
2021-08-24 15:00:00,251.58,251.69,251.24,251.3,34347.0,226.1713,226.2702,225.8656,225.9196,34347.0
2021-08-24 15:10:00,251.3,251.41,251.22,251.41,30019.0,225.9196,226.0185,225.8476,226.0185,30019.0
2021-08-24 15:20:00,251.42,251.52,251.35,251.41,24691.0,226.0274,226.1173,225.9645,226.0185,24691.0
2021-08-24 15:30:00,251.4,251.4,251.04,251.08,35972.0,226.0095,226.0095,225.6858,225.7218,35972.0
2021-08-24 15:40:00,251.08,251.34,251.04,251.08,50011.0,225.7218,225.9555,225.6858,225.7218,50011.0
2021-08-24 15:50:00,251.0,251.0,250.34,250.64,167830.0,225.6499,225.6499,225.0565,225.3262,167830.0
2021-08-25 09:30:00,250.5,251.71,249.41,251.12,107229.0,225.2004,226.2882,224.2204,225.7577,107229.0
2021-08-25 09:40:00,251.04,251.91,250.83,251.76,83788.0,225.6858,226.468,225.497,226.3331,83788.0
2021-08-25 09:50:00,251.77,252.05,251.15,251.17,47372.0,226.3421,226.5938,225.7847,225.8027,47372.0
2021-08-25 10:00:00,251.25,251.25,250.23,250.81,57882.0,225.8746,225.8746,224.9576,225.4791,57882.0
2021-08-25 10:10:00,250.8,250.91,250.43,250.68,36293.0,225.4701,225.569,225.1374,225.3622,36293.0
2021-08-25 10:20:00,250.67,251.01,250.65,250.75,25710.0,225.3532,225.6589,225.3352,225.4251,25710.0
2021-08-25 10:30:00,250.75,251.12,250.69,251.05,24320.0,225.4251,225.7577,225.3712,225.6948,24320.0
2021-08-25 10:40:00,251.09,251.11,250.53,250.7,27851.0,225.7308,225.7488,225.2273,225.3802,27851.0
2021-08-25 10:50:00,250.65,251.18,250.59,251.18,16968.0,225.3352,225.8117,225.2813,225.8117,16968.0
2021-08-25 11:00:00,251.2,251.83,251.13,251.8,25545.0,225.8297,226.396,225.7667,226.3691,25545.0
2021-08-25 11:10:00,251.82,251.85,251.33,251.43,35810.0,226.387,226.414,225.9465,226.0364,35810.0
2021-08-25 11:20:00,251.42,251.45,251.2,251.32,17939.0,226.0274,226.0544,225.8297,225.9375,17939.0
2021-08-25 11:30:00,251.41,251.74,251.34,251.74,13731.0,226.0185,226.3151,225.9555,226.3151,13731.0
2021-08-25 11:40:00,251.74,252.09,251.6,251.67,51558.0,226.3151,226.6298,226.1893,226.2522,51558.0
2021-08-25 11:50:00,251.65,251.73,251.48,251.52,17459.0,226.2342,226.3061,226.0814,226.1173,17459.0
2021-08-25 12:00:00,251.58,251.58,251.18,251.5,16163.0,226.1713,226.1713,225.8117,226.0994,16163.0
2021-08-25 12:10:00,251.5,251.5,251.18,251.22,16152.0,226.0994,226.0994,225.8117,225.8476,16152.0
2021-08-25 12:20:00,251.21,251.33,251.16,251.26,26029.0,225.8387,225.9465,225.7937,225.8836,26029.0
2021-08-25 12:30:00,251.25,251.37,251.12,251.3,25866.0,225.8746,225.9825,225.7577,225.9196,25866.0
2021-08-25 12:40:00,251.35,251.56,251.14,251.38,36470.0,225.9645,226.1533,225.7757,225.9915,36470.0
2021-08-25 12:50:00,251.42,251.61,251.38,251.57,14626.0,226.0274,226.1983,225.9915,226.1623,14626.0
2021-08-25 13:00:00,251.53,251.57,251.09,251.33,51100.0,226.1263,226.1623,225.7308,225.9465,51100.0
2021-08-25 13:10:00,251.36,251.62,251.32,251.59,29735.0,225.9735,226.2072,225.9375,226.1803,29735.0
2021-08-25 13:20:00,251.61,251.78,251.43,251.46,46616.0,226.1983,226.3511,226.0364,226.0634,46616.0
2021-08-25 13:30:00,251.51,251.61,251.31,251.61,23085.0,226.1084,226.1983,225.9286,226.1983,23085.0
2021-08-25 13:40:00,251.65,251.75,251.55,251.67,23410.0,226.2342,226.3241,226.1443,226.2522,23410.0
2021-08-25 13:50:00,251.71,251.8,251.59,251.62,23321.0,226.2882,226.3691,226.1803,226.2072,23321.0
2021-08-25 14:00:00,251.61,251.85,251.57,251.7,45895.0,226.1983,226.414,226.1623,226.2792,45895.0
2021-08-25 14:10:00,251.71,252.26,251.67,252.11,48949.0,226.2882,226.7826,226.2522,226.6478,48949.0
2021-08-25 14:20:00,252.13,252.2,251.99,252.01,29561.0,226.6657,226.7287,226.5399,226.5579,29561.0
2021-08-25 14:30:00,252.04,252.13,251.75,251.81,22080.0,226.5848,226.6657,226.3241,226.3781,22080.0
2021-08-25 14:40:00,251.78,251.88,251.55,251.69,26628.0,226.3511,226.441,226.1443,226.2702,26628.0
2021-08-25 14:50:00,251.69,251.83,251.68,251.77,11987.0,226.2702,226.396,226.2612,226.3421,11987.0
2021-08-25 15:00:00,251.75,251.81,251.55,251.64,47706.0,226.3241,226.3781,226.1443,226.2252,47706.0
2021-08-25 15:10:00,251.64,251.66,251.13,251.18,78807.0,226.2252,226.2432,225.7667,225.8117,78807.0
2021-08-25 15:20:00,251.17,251.49,251.17,251.34,36022.0,225.8027,226.0904,225.8027,225.9555,36022.0
2021-08-25 15:30:00,251.39,251.45,251.1,251.25,93093.0,226.0005,226.0544,225.7398,225.8746,93093.0
2021-08-25 15:40:00,251.29,251.51,251.14,251.29,63047.0,225.9106,226.1084,225.7757,225.9106,63047.0
2021-08-25 15:50:00,251.34,251.34,251.1,251.13,115370.0,225.9555,225.9555,225.7398,225.7667,115370.0
2021-08-26 09:30:00,250.43,250.51,248.61,248.67,98869.0,225.1374,225.2093,223.5012,223.5552,98869.0
2021-08-26 09:40:00,248.71,249.71,248.27,248.43,77507.0,223.5911,224.4901,223.1956,223.3394,77507.0
2021-08-26 09:50:00,248.42,248.79,247.87,247.96,82113.0,223.3304,223.6631,222.836,222.9169,82113.0
2021-08-26 10:00:00,247.92,248.16,247.3,247.69,75537.0,222.8809,223.0967,222.3235,222.6742,75537.0
2021-08-26 10:10:00,247.63,248.97,247.6,248.9,72251.0,222.6202,223.8249,222.5932,223.762,72251.0
2021-08-26 10:20:00,248.82,249.25,248.3,248.75,54671.0,223.69,224.0766,223.2226,223.6271,54671.0
2021-08-26 10:30:00,248.75,248.8,248.03,248.36,36359.0,223.6271,223.6721,222.9798,223.2765,36359.0
2021-08-26 10:40:00,248.35,248.41,247.68,248.01,61867.0,223.2675,223.3214,222.6652,222.9618,61867.0
2021-08-26 10:50:00,248.0,248.77,247.89,248.68,35059.0,222.9529,223.6451,222.854,223.5642,35059.0
2021-08-26 11:00:00,248.67,248.73,248.3,248.55,23891.0,223.5552,223.6091,223.2226,223.4473,23891.0
2021-08-26 11:10:00,248.55,249.0,248.49,248.55,33023.0,223.4473,223.8519,223.3934,223.4473,33023.0
2021-08-26 11:20:00,248.63,248.79,248.23,248.42,88476.0,223.5192,223.6631,223.1596,223.3304,88476.0
2021-08-26 11:30:00,248.4,248.58,248.13,248.52,28223.0,223.3125,223.4743,223.0697,223.4203,28223.0
2021-08-26 11:40:00,248.59,248.59,248.29,248.36,34664.0,223.4833,223.4833,223.2136,223.2765,34664.0
2021-08-26 11:50:00,248.33,248.61,248.28,248.4,74364.0,223.2495,223.5012,223.2046,223.3125,74364.0
2021-08-26 12:00:00,248.4,249.18,248.37,249.18,117588.0,223.3125,224.0137,223.2855,224.0137,117588.0
2021-08-26 12:10:00,249.12,250.05,249.12,249.93,30472.0,223.9597,224.7958,223.9597,224.6879,30472.0
2021-08-26 12:20:00,249.93,249.94,249.47,249.48,22849.0,224.6879,224.6969,224.2744,224.2834,22849.0
2021-08-26 12:30:00,249.43,249.74,249.29,249.57,18322.0,224.2384,224.5171,224.1126,224.3643,18322.0
2021-08-26 12:40:00,249.61,249.84,249.53,249.81,13462.0,224.4002,224.607,224.3283,224.58,13462.0
2021-08-26 12:50:00,249.8,249.8,249.27,249.48,22945.0,224.5711,224.5711,224.0946,224.2834,22945.0
2021-08-26 13:00:00,249.56,249.65,249.39,249.59,23317.0,224.3553,224.4362,224.2025,224.3823,23317.0
2021-08-26 13:10:00,249.59,249.79,249.53,249.67,14315.0,224.3823,224.5621,224.3283,224.4542,14315.0
2021-08-26 13:20:00,249.67,250.0,249.57,249.96,29018.0,224.4542,224.7509,224.3643,224.7149,29018.0
2021-08-26 13:30:00,249.95,250.31,249.85,250.22,17654.0,224.7059,225.0295,224.616,224.9486,17654.0
2021-08-26 13:40:00,250.17,250.3,250.0,250.08,14380.0,224.9037,225.0206,224.7509,224.8228,14380.0
2021-08-26 13:50:00,250.18,250.18,249.98,250.0,12638.0,224.9127,224.9127,224.7329,224.7509,12638.0
2021-08-26 14:00:00,250.01,250.01,249.72,249.73,20893.0,224.7598,224.7598,224.4991,224.5081,20893.0
2021-08-26 14:10:00,249.77,249.85,249.7,249.7,14521.0,224.5441,224.616,224.4812,224.4812,14521.0
2021-08-26 14:20:00,249.73,249.97,249.62,249.84,22390.0,224.5081,224.7239,224.4092,224.607,22390.0
2021-08-26 14:30:00,249.79,249.9,249.68,249.79,23118.0,224.5621,224.661,224.4632,224.5621,23118.0
2021-08-26 14:40:00,249.8,249.95,249.72,249.74,13008.0,224.5711,224.7059,224.4991,224.5171,13008.0
2021-08-26 14:50:00,249.75,249.79,249.57,249.65,21292.0,224.5261,224.5621,224.3643,224.4362,21292.0
2021-08-26 15:00:00,249.64,249.73,249.29,249.41,77795.0,224.4272,224.5081,224.1126,224.2204,77795.0
2021-08-26 15:10:00,249.47,249.6,249.27,249.59,33382.0,224.2744,224.3913,224.0946,224.3823,33382.0
2021-08-26 15:20:00,249.62,249.62,249.23,249.3,26907.0,224.4092,224.4092,224.0586,224.1216,26907.0
2021-08-26 15:30:00,249.31,249.52,249.21,249.24,30400.0,224.1305,224.3193,224.0406,224.0676,30400.0
2021-08-26 15:40:00,249.27,249.58,249.12,249.14,56371.0,224.0946,224.3733,223.9597,223.9777,56371.0
2021-08-26 15:50:00,249.19,249.28,248.82,248.99,110695.0,224.0227,224.1036,223.69,223.8429,110695.0
2021-08-27 09:30:00,248.15,249.79,248.03,249.26,98764.0,223.0877,224.5621,222.9798,224.0856,98764.0
2021-08-27 09:40:00,249.24,249.24,248.08,248.28,62173.0,224.0676,224.0676,223.0248,223.2046,62173.0
2021-08-27 09:50:00,248.29,248.88,247.85,248.12,52237.0,223.2136,223.744,222.818,223.0607,52237.0
2021-08-27 10:00:00,248.18,249.17,247.88,248.49,49129.0,223.1147,224.0047,222.845,223.3934,49129.0
2021-08-27 10:10:00,248.4,249.0,248.38,248.38,43227.0,223.3125,223.8519,223.2945,223.2945,43227.0
2021-08-27 10:20:00,248.47,248.67,248.14,248.55,50622.0,223.3754,223.5552,223.0787,223.4473,50622.0
2021-08-27 10:30:00,248.45,248.88,248.23,248.23,26024.0,223.3574,223.744,223.1596,223.1596,26024.0
2021-08-27 10:40:00,248.23,248.41,247.67,248.36,68074.0,223.1596,223.3214,222.6562,223.2765,68074.0
2021-08-27 10:50:00,248.32,248.87,248.29,248.47,48089.0,223.2405,223.735,223.2136,223.3754,48089.0
2021-08-27 11:00:00,248.47,248.76,248.34,248.68,24525.0,223.3754,223.6361,223.2585,223.5642,24525.0
2021-08-27 11:10:00,248.65,248.76,248.38,248.56,28237.0,223.5372,223.6361,223.2945,223.4563,28237.0
2021-08-27 11:20:00,248.62,248.96,248.48,248.84,36936.0,223.5102,223.8159,223.3844,223.708,36936.0
2021-08-27 11:30:00,248.87,249.11,248.78,248.85,23257.0,223.735,223.9507,223.6541,223.717,23257.0
2021-08-27 11:40:00,248.87,249.17,248.83,249.03,30375.0,223.735,224.0047,223.699,223.8788,30375.0
2021-08-27 11:50:00,249.07,249.42,248.94,249.31,22401.0,223.9148,224.2294,223.7979,224.1305,22401.0
2021-08-27 12:00:00,249.28,249.36,249.12,249.35,15679.0,224.1036,224.1755,223.9597,224.1665,15679.0
2021-08-27 12:10:00,249.34,249.64,249.27,249.6,22204.0,224.1575,224.4272,224.0946,224.3913,22204.0
2021-08-27 12:20:00,249.57,249.68,249.48,249.58,23401.0,224.3643,224.4632,224.2834,224.3733,23401.0
2021-08-27 12:30:00,249.58,249.89,249.46,249.78,25584.0,224.3733,224.652,224.2654,224.5531,25584.0
2021-08-27 12:40:00,249.79,249.9,249.28,249.54,23774.0,224.5621,224.661,224.1036,224.3373,23774.0
2021-08-27 12:50:00,249.57,249.89,249.4,249.76,164517.0,224.3643,224.652,224.2115,224.5351,164517.0
2021-08-27 13:00:00,249.8,250.25,249.64,250.11,39114.0,224.5711,224.9756,224.4272,224.8497,39114.0
2021-08-27 13:10:00,250.12,250.26,249.96,250.07,32454.0,224.8587,224.9846,224.7149,224.8138,32454.0
2021-08-27 13:20:00,250.09,250.47,250.07,250.28,47163.0,224.8318,225.1734,224.8138,225.0026,47163.0
2021-08-27 13:30:00,250.21,250.25,249.92,250.21,19332.0,224.9396,224.9756,224.6789,224.9396,19332.0
2021-08-27 13:40:00,250.2,250.26,250.1,250.12,19693.0,224.9307,224.9846,224.8408,224.8587,19693.0
2021-08-27 13:50:00,250.1,250.2,250.06,250.18,13672.0,224.8408,224.9307,224.8048,224.9127,13672.0
2021-08-27 14:00:00,250.19,250.25,249.99,250.16,33526.0,224.9217,224.9756,224.7419,224.8947,33526.0
2021-08-27 14:10:00,250.22,250.37,250.06,250.1,26101.0,224.9486,225.0835,224.8048,224.8408,26101.0
2021-08-27 14:20:00,250.13,250.13,249.87,249.87,20540.0,224.8677,224.8677,224.634,224.634,20540.0
2021-08-27 14:30:00,249.89,249.89,249.59,249.62,31829.0,224.652,224.652,224.3823,224.4092,31829.0
2021-08-27 14:40:00,249.61,249.84,249.61,249.7,28702.0,224.4002,224.607,224.4002,224.4812,28702.0
2021-08-27 14:50:00,249.72,249.73,249.53,249.53,31950.0,224.4991,224.5081,224.3283,224.3283,31950.0
2021-08-27 15:00:00,249.56,249.57,249.27,249.36,22437.0,224.3553,224.3643,224.0946,224.1755,22437.0
2021-08-27 15:10:00,249.37,249.6,249.3,249.48,25402.0,224.1845,224.3913,224.1216,224.2834,25402.0
2021-08-27 15:20:00,249.52,249.57,249.31,249.31,34976.0,224.3193,224.3643,224.1305,224.1305,34976.0
2021-08-27 15:30:00,249.34,249.41,249.01,249.15,38814.0,224.1575,224.2204,223.8608,223.9867,38814.0
2021-08-27 15:40:00,249.16,249.37,249.07,249.17,55407.0,223.9957,224.1845,223.9148,224.0047,55407.0
2021-08-27 15:50:00,249.26,249.32,248.8,249.1,145657.0,224.0856,224.1395,223.6721,223.9418,145657.0
2021-08-30 09:30:00,249.21,250.4,249.15,250.12,88217.0,224.0406,225.1105,223.9867,224.8587,88217.0
2021-08-30 09:40:00,250.12,250.87,249.79,250.67,95753.0,224.8587,225.533,224.5621,225.3532,95753.0
2021-08-30 09:50:00,250.63,251.38,250.63,251.2,75977.0,225.3172,225.9915,225.3172,225.8297,75977.0
2021-08-30 10:00:00,251.22,251.22,250.22,250.37,51221.0,225.8476,225.8476,224.9486,225.0835,51221.0
2021-08-30 10:10:00,250.35,250.57,250.05,250.19,43026.0,225.0655,225.2633,224.7958,224.9217,43026.0
2021-08-30 10:20:00,250.13,250.67,250.12,250.6,19366.0,224.8677,225.3532,224.8587,225.2903,19366.0
2021-08-30 10:30:00,250.65,251.0,250.29,250.43,36529.0,225.3352,225.6499,225.0116,225.1374,36529.0
2021-08-30 10:40:00,250.37,251.28,250.34,251.0,42763.0,225.0835,225.9016,225.0565,225.6499,42763.0
2021-08-30 10:50:00,251.0,251.08,250.49,250.57,25405.0,225.6499,225.7218,225.1914,225.2633,25405.0
2021-08-30 11:00:00,250.57,250.91,250.55,250.72,31074.0,225.2633,225.569,225.2453,225.3981,31074.0
2021-08-30 11:10:00,250.72,250.83,250.53,250.62,23473.0,225.3981,225.497,225.2273,225.3082,23473.0
2021-08-30 11:20:00,250.59,250.69,250.15,250.31,39884.0,225.2813,225.3712,224.8857,225.0295,39884.0
2021-08-30 11:30:00,250.27,250.49,250.24,250.39,23976.0,224.9936,225.1914,224.9666,225.1015,23976.0
2021-08-30 11:40:00,250.45,251.06,250.44,251.06,22521.0,225.1554,225.7038,225.1464,225.7038,22521.0
2021-08-30 11:50:00,251.05,251.05,250.7,250.75,20461.0,225.6948,225.6948,225.3802,225.4251,20461.0
2021-08-30 12:00:00,250.7,250.83,250.52,250.73,20034.0,225.3802,225.497,225.2183,225.4071,20034.0
2021-08-30 12:10:00,250.74,250.99,250.64,250.67,17435.0,225.4161,225.6409,225.3262,225.3532,17435.0
2021-08-30 12:20:00,250.66,250.71,250.56,250.57,12303.0,225.3442,225.3891,225.2543,225.2633,12303.0
2021-08-30 12:30:00,250.57,250.6,250.4,250.51,18785.0,225.2633,225.2903,225.1105,225.2093,18785.0
2021-08-30 12:40:00,250.52,250.65,250.51,250.62,12218.0,225.2183,225.3352,225.2093,225.3082,12218.0
2021-08-30 12:50:00,250.68,250.91,250.66,250.84,16171.0,225.3622,225.569,225.3442,225.506,16171.0
2021-08-30 13:00:00,250.88,250.88,250.48,250.49,32075.0,225.542,225.542,225.1824,225.1914,32075.0
2021-08-30 13:10:00,250.47,250.64,250.35,250.61,38891.0,225.1734,225.3262,225.0655,225.2992,38891.0
2021-08-30 13:20:00,250.61,250.73,250.45,250.49,18292.0,225.2992,225.4071,225.1554,225.1914,18292.0
2021-08-30 13:30:00,250.48,250.58,250.25,250.28,12470.0,225.1824,225.2723,224.9756,225.0026,12470.0
2021-08-30 13:40:00,250.3,250.33,249.94,250.2,30355.0,225.0206,225.0475,224.6969,224.9307,30355.0
2021-08-30 13:50:00,250.19,250.45,250.14,250.43,17600.0,224.9217,225.1554,224.8767,225.1374,17600.0
2021-08-30 14:00:00,250.4,250.55,250.3,250.4,15178.0,225.1105,225.2453,225.0206,225.1105,15178.0
2021-08-30 14:10:00,250.38,250.4,250.1,250.18,26374.0,225.0925,225.1105,224.8408,224.9127,26374.0
2021-08-30 14:20:00,250.12,250.24,250.09,250.1,11421.0,224.8587,224.9666,224.8318,224.8408,11421.0
2021-08-30 14:30:00,250.1,250.12,250.0,250.03,14345.0,224.8408,224.8587,224.7509,224.7778,14345.0
2021-08-30 14:40:00,250.03,250.12,249.97,250.07,24369.0,224.7778,224.8587,224.7239,224.8138,24369.0
2021-08-30 14:50:00,250.05,250.1,249.86,249.88,31340.0,224.7958,224.8408,224.625,224.643,31340.0
2021-08-30 15:00:00,249.87,249.92,249.63,249.85,31254.0,224.634,224.6789,224.4182,224.616,31254.0
2021-08-30 15:10:00,249.89,249.92,249.68,249.91,24096.0,224.652,224.6789,224.4632,224.6699,24096.0
2021-08-30 15:20:00,249.93,250.09,249.9,250.04,14465.0,224.6879,224.8318,224.661,224.7868,14465.0
2021-08-30 15:30:00,250.04,250.07,249.55,249.58,24500.0,224.7868,224.8138,224.3463,224.3733,24500.0
2021-08-30 15:40:00,249.59,249.69,249.44,249.57,27667.0,224.3823,224.4722,224.2474,224.3643,27667.0
2021-08-30 15:50:00,249.54,249.57,249.15,249.37,73276.0,224.3373,224.3643,223.9867,224.1845,73276.0
2021-08-31 09:30:00,249.15,249.6,247.61,247.98,136049.0,223.9867,224.3913,222.6022,222.9349,136049.0
2021-08-31 09:40:00,248.12,248.21,247.42,248.05,58592.0,223.0607,223.1416,222.4314,222.9978,58592.0
2021-08-31 09:50:00,247.94,248.69,247.52,248.48,57454.0,222.8989,223.5732,222.5213,223.3844,57454.0
2021-08-31 10:00:00,248.54,248.55,248.07,248.48,38811.0,223.4383,223.4473,223.0158,223.3844,38811.0
2021-08-31 10:10:00,248.44,248.49,247.43,247.44,57656.0,223.3484,223.3934,222.4404,222.4494,57656.0
2021-08-31 10:20:00,247.51,247.53,246.8,247.12,62284.0,222.5123,222.5303,221.874,222.1617,62284.0
2021-08-31 10:30:00,247.13,247.3,246.82,246.97,43882.0,222.1707,222.3235,221.892,222.0269,43882.0
2021-08-31 10:40:00,246.97,247.4,246.9,247.12,42001.0,222.0269,222.4134,221.9639,222.1617,42001.0
2021-08-31 10:50:00,247.09,247.22,246.97,247.16,32905.0,222.1348,222.2516,222.0269,222.1977,32905.0
2021-08-31 11:00:00,247.12,247.23,246.63,246.91,71434.0,222.1617,222.2606,221.7212,221.9729,71434.0
2021-08-31 11:10:00,246.94,247.55,246.9,247.51,55417.0,221.9999,222.5483,221.9639,222.5123,55417.0
2021-08-31 11:20:00,247.53,247.55,247.15,247.43,30406.0,222.5303,222.5483,222.1887,222.4404,30406.0
2021-08-31 11:30:00,247.44,247.89,247.44,247.87,28134.0,222.4494,222.854,222.4494,222.836,28134.0
2021-08-31 11:40:00,247.84,247.87,247.6,247.64,27269.0,222.809,222.836,222.5932,222.6292,27269.0
2021-08-31 11:50:00,247.66,247.75,247.35,247.43,23876.0,222.6472,222.7281,222.3685,222.4404,23876.0
2021-08-31 12:00:00,247.44,247.53,247.29,247.35,25654.0,222.4494,222.5303,222.3146,222.3685,25654.0
2021-08-31 12:10:00,247.34,247.53,247.21,247.49,21445.0,222.3595,222.5303,222.2426,222.4944,21445.0
2021-08-31 12:20:00,247.5,247.5,247.34,247.47,26264.0,222.5033,222.5033,222.3595,222.4764,26264.0
2021-08-31 12:30:00,247.46,247.46,247.15,247.19,21221.0,222.4674,222.4674,222.1887,222.2247,21221.0
2021-08-31 12:40:00,247.21,247.32,247.0,247.03,35887.0,222.2426,222.3415,222.0538,222.0808,35887.0
2021-08-31 12:50:00,247.01,247.01,246.4,246.53,106043.0,222.0628,222.0628,221.5144,221.6313,106043.0
2021-08-31 13:00:00,246.53,246.7,246.13,246.25,86585.0,221.6313,221.7841,221.2717,221.3796,86585.0
2021-08-31 13:10:00,246.26,246.39,246.12,246.32,36822.0,221.3886,221.5055,221.2627,221.4425,36822.0
2021-08-31 13:20:00,246.34,246.51,245.77,246.01,49389.0,221.4605,221.6133,220.9481,221.1638,49389.0
2021-08-31 13:30:00,246.02,246.28,245.91,246.19,25335.0,221.1728,221.4066,221.0739,221.3257,25335.0
2021-08-31 13:40:00,246.15,246.17,245.98,246.04,29098.0,221.2897,221.3077,221.1369,221.1908,29098.0
2021-08-31 13:50:00,246.01,246.05,245.62,245.72,44917.0,221.1638,221.1998,220.8132,220.9031,44917.0
2021-08-31 14:00:00,245.73,246.13,245.73,246.0,19181.0,220.9121,221.2717,220.9121,221.1548,19181.0
2021-08-31 14:10:00,246.03,246.1,245.72,245.94,35896.0,221.1818,221.2447,220.9031,221.1009,35896.0
2021-08-31 14:20:00,245.97,246.0,245.81,245.91,33935.0,221.1279,221.1548,220.984,221.0739,33935.0
2021-08-31 14:30:00,245.93,246.04,245.56,245.56,61436.0,221.0919,221.1908,220.7593,220.7593,61436.0
2021-08-31 14:40:00,245.57,245.7,245.42,245.6,43988.0,220.7683,220.8851,220.6334,220.7952,43988.0
2021-08-31 14:50:00,245.61,245.91,245.61,245.89,43357.0,220.8042,221.0739,220.8042,221.056,43357.0
2021-08-31 15:00:00,245.9,245.92,245.72,245.74,38194.0,221.0649,221.0829,220.9031,220.9211,38194.0
2021-08-31 15:10:00,245.76,245.99,245.67,245.94,43270.0,220.9391,221.1459,220.8582,221.1009,43270.0
2021-08-31 15:20:00,245.92,246.24,245.9,246.06,73428.0,221.0829,221.3706,221.0649,221.2088,73428.0
2021-08-31 15:30:00,246.08,246.86,246.02,246.79,93548.0,221.2268,221.928,221.1728,221.8651,93548.0
2021-08-31 15:40:00,246.81,247.0,246.64,246.7,137205.0,221.883,222.0538,221.7302,221.7841,137205.0
2021-08-31 15:50:00,246.72,247.41,246.63,246.96,245267.0,221.8021,222.4224,221.7212,222.0179,245267.0
2021-09-01 09:30:00,247.0,247.55,246.21,246.61,127628.0,222.0538,222.5483,221.3436,221.7032,127628.0
2021-09-01 09:40:00,246.5,246.55,245.88,246.25,55659.0,221.6043,221.6493,221.047,221.3796,55659.0
2021-09-01 09:50:00,246.17,246.22,245.02,245.41,65503.0,221.3077,221.3526,220.2738,220.6244,65503.0
2021-09-01 10:00:00,245.44,245.53,244.79,245.24,83944.0,220.6514,220.7323,220.067,220.4716,83944.0
2021-09-01 10:10:00,245.24,245.42,244.51,244.59,83822.0,220.4716,220.6334,219.8153,219.8872,83822.0
2021-09-01 10:20:00,244.59,244.77,244.26,244.66,78435.0,219.8872,220.0491,219.5906,219.9502,78435.0
2021-09-01 10:30:00,244.7,245.81,244.62,245.56,70663.0,219.9861,220.984,219.9142,220.7593,70663.0
2021-09-01 10:40:00,245.56,245.7,245.28,245.49,47938.0,220.7593,220.8851,220.5076,220.6964,47938.0
2021-09-01 10:50:00,245.46,245.65,245.21,245.6,47887.0,220.6694,220.8402,220.4446,220.7952,47887.0
2021-09-01 11:00:00,245.61,245.75,245.39,245.47,32467.0,220.8042,220.9301,220.6065,220.6784,32467.0
2021-09-01 11:10:00,245.5,245.52,244.54,244.63,47459.0,220.7053,220.7233,219.8423,219.9232,47459.0
2021-09-01 11:20:00,244.65,245.17,244.46,245.17,42615.0,219.9412,220.4087,219.7704,220.4087,42615.0
2021-09-01 11:30:00,245.17,245.43,244.84,244.95,45320.0,220.4087,220.6424,220.112,220.2109,45320.0
2021-09-01 11:40:00,244.94,245.15,244.85,244.99,33856.0,220.2019,220.3907,220.121,220.2469,33856.0
2021-09-01 11:50:00,244.99,245.17,244.94,245.0,34512.0,220.2469,220.4087,220.2019,220.2558,34512.0
2021-09-01 12:00:00,244.99,245.32,244.97,245.15,35239.0,220.2469,220.5435,220.2289,220.3907,35239.0
2021-09-01 12:10:00,245.15,245.18,244.92,245.12,21527.0,220.3907,220.4177,220.1839,220.3637,21527.0
2021-09-01 12:20:00,245.15,245.27,245.03,245.06,31837.0,220.3907,220.4986,220.2828,220.3098,31837.0
2021-09-01 12:30:00,245.04,245.15,244.95,245.15,30129.0,220.2918,220.3907,220.2109,220.3907,30129.0
2021-09-01 12:40:00,245.15,245.43,245.12,245.43,28787.0,220.3907,220.6424,220.3637,220.6424,28787.0
2021-09-01 12:50:00,245.46,245.71,245.38,245.66,39244.0,220.6694,220.8941,220.5975,220.8492,39244.0
2021-09-01 13:00:00,245.72,245.92,245.67,245.86,55098.0,220.9031,221.0829,220.8582,221.029,55098.0
2021-09-01 13:10:00,245.82,245.92,245.75,245.81,34882.0,220.993,221.0829,220.9301,220.984,34882.0
2021-09-01 13:20:00,245.85,246.27,245.84,246.18,36894.0,221.02,221.3976,221.011,221.3167,36894.0
2021-09-01 13:30:00,246.18,246.32,246.06,246.22,27374.0,221.3167,221.4425,221.2088,221.3526,27374.0
2021-09-01 13:40:00,246.21,246.42,246.1,246.31,31252.0,221.3436,221.5324,221.2447,221.4335,31252.0
2021-09-01 13:50:00,246.34,246.63,246.32,246.6,17898.0,221.4605,221.7212,221.4425,221.6942,17898.0
2021-09-01 14:00:00,246.59,247.0,246.57,247.0,23797.0,221.6853,222.0538,221.6673,222.0538,23797.0
2021-09-01 14:10:00,247.0,247.01,246.85,246.96,25819.0,222.0538,222.0628,221.919,222.0179,25819.0
2021-09-01 14:20:00,246.92,247.18,246.79,246.79,19789.0,221.9819,222.2157,221.8651,221.8651,19789.0
2021-09-01 14:30:00,246.82,247.0,246.75,246.85,13759.0,221.892,222.0538,221.8291,221.919,13759.0
2021-09-01 14:40:00,246.82,246.99,246.81,246.88,28335.0,221.892,222.0449,221.883,221.946,28335.0
2021-09-01 14:50:00,246.88,247.12,246.85,247.05,27406.0,221.946,222.1617,221.919,222.0988,27406.0
2021-09-01 15:00:00,247.03,247.11,246.82,247.07,35303.0,222.0808,222.1527,221.892,222.1168,35303.0
2021-09-01 15:10:00,247.09,247.15,246.99,247.07,34214.0,222.1348,222.1887,222.0449,222.1168,34214.0
2021-09-01 15:20:00,247.11,247.17,246.64,246.65,23694.0,222.1527,222.2067,221.7302,221.7392,23694.0
2021-09-01 15:30:00,246.65,246.76,246.37,246.7,35289.0,221.7392,221.8381,221.4875,221.7841,35289.0
2021-09-01 15:40:00,246.67,246.68,246.23,246.23,45602.0,221.7572,221.7662,221.3616,221.3616,45602.0
2021-09-01 15:50:00,246.17,246.48,246.17,246.39,133523.0,221.3077,221.5864,221.3077,221.5055,133523.0
2021-09-02 09:30:00,246.34,246.96,246.17,246.32,66360.0,221.4605,222.0179,221.3077,221.4425,66360.0
2021-09-02 09:40:00,246.34,246.88,246.17,246.46,42362.0,221.4605,221.946,221.3077,221.5684,42362.0
2021-09-02 09:50:00,246.37,246.37,245.15,245.5,53616.0,221.4875,221.4875,220.3907,220.7053,53616.0
2021-09-02 10:00:00,245.5,245.68,245.35,245.36,31599.0,220.7053,220.8672,220.5705,220.5795,31599.0
2021-09-02 10:10:00,245.44,246.14,245.25,245.92,36242.0,220.6514,221.2807,220.4806,221.0829,36242.0
2021-09-02 10:20:00,245.95,246.46,245.75,246.24,27089.0,221.1099,221.5684,220.9301,221.3706,27089.0
2021-09-02 10:30:00,246.18,246.4,245.86,246.06,39786.0,221.3167,221.5144,221.029,221.2088,39786.0
2021-09-02 10:40:00,246.08,246.3,245.74,246.25,49360.0,221.2268,221.4245,220.9211,221.3796,49360.0
2021-09-02 10:50:00,246.21,246.53,246.12,246.43,40354.0,221.3436,221.6313,221.2627,221.5414,40354.0
2021-09-02 11:00:00,246.53,246.69,246.09,246.11,17121.0,221.6313,221.7752,221.2358,221.2537,17121.0
2021-09-02 11:10:00,246.12,246.75,246.05,246.5,30272.0,221.2627,221.8291,221.1998,221.6043,30272.0
2021-09-02 11:20:00,246.53,246.69,246.43,246.5,24364.0,221.6313,221.7752,221.5414,221.6043,24364.0
2021-09-02 11:30:00,246.44,246.61,246.26,246.26,32901.0,221.5504,221.7032,221.3886,221.3886,32901.0
2021-09-02 11:40:00,246.28,246.56,246.2,246.55,30975.0,221.4066,221.6583,221.3346,221.6493,30975.0
2021-09-02 11:50:00,246.46,246.55,246.24,246.31,30502.0,221.5684,221.6493,221.3706,221.4335,30502.0
2021-09-02 12:00:00,246.27,246.31,246.12,246.17,15107.0,221.3976,221.4335,221.2627,221.3077,15107.0
2021-09-02 12:10:00,246.23,246.3,246.1,246.16,16532.0,221.3616,221.4245,221.2447,221.2987,16532.0
2021-09-02 12:20:00,246.14,246.18,245.96,246.01,15840.0,221.2807,221.3167,221.1189,221.1638,15840.0
2021-09-02 12:30:00,246.01,246.04,245.89,245.98,21876.0,221.1638,221.1908,221.056,221.1369,21876.0
2021-09-02 12:40:00,246.01,246.07,245.93,246.03,13448.0,221.1638,221.2178,221.0919,221.1818,13448.0
2021-09-02 12:50:00,246.01,246.3,245.92,246.23,54314.0,221.1638,221.4245,221.0829,221.3616,54314.0
2021-09-02 13:00:00,246.23,246.25,245.96,246.05,16916.0,221.3616,221.3796,221.1189,221.1998,16916.0
2021-09-02 13:10:00,245.99,246.02,245.7,245.77,15674.0,221.1459,221.1728,220.8851,220.9481,15674.0
2021-09-02 13:20:00,245.76,245.76,245.48,245.5,33812.0,220.9391,220.9391,220.6874,220.7053,33812.0
2021-09-02 13:30:00,245.53,245.68,245.43,245.64,14507.0,220.7323,220.8672,220.6424,220.8312,14507.0
2021-09-02 13:40:00,245.59,245.63,245.39,245.48,40092.0,220.7863,220.8222,220.6065,220.6874,40092.0
2021-09-02 13:50:00,245.44,245.5,245.35,245.39,14667.0,220.6514,220.7053,220.5705,220.6065,14667.0
2021-09-02 14:00:00,245.35,245.5,245.34,245.5,19961.0,220.5705,220.7053,220.5615,220.7053,19961.0
2021-09-02 14:10:00,245.48,245.54,245.37,245.48,23445.0,220.6874,220.7413,220.5885,220.6874,23445.0
2021-09-02 14:20:00,245.5,245.5,245.34,245.43,37187.0,220.7053,220.7053,220.5615,220.6424,37187.0
2021-09-02 14:30:00,245.38,245.48,245.32,245.44,26498.0,220.5975,220.6874,220.5435,220.6514,26498.0
2021-09-02 14:40:00,245.39,245.6,245.37,245.6,26983.0,220.6065,220.7952,220.5885,220.7952,26983.0
2021-09-02 14:50:00,245.6,245.73,245.42,245.42,61210.0,220.7952,220.9121,220.6334,220.6334,61210.0
2021-09-02 15:00:00,245.48,245.74,245.43,245.45,22607.0,220.6874,220.9211,220.6424,220.6604,22607.0
2021-09-02 15:10:00,245.45,245.48,245.26,245.29,54219.0,220.6604,220.6874,220.4896,220.5166,54219.0
2021-09-02 15:20:00,245.3,245.42,245.18,245.22,42846.0,220.5255,220.6334,220.4177,220.4536,42846.0
2021-09-02 15:30:00,245.23,245.36,245.17,245.33,37999.0,220.4626,220.5795,220.4087,220.5525,37999.0
2021-09-02 15:40:00,245.33,245.39,245.18,245.23,44053.0,220.5525,220.6065,220.4177,220.4626,44053.0
2021-09-02 15:50:00,245.25,245.94,245.2,245.81,242590.0,220.4806,221.1009,220.4356,220.984,242590.0
2021-09-03 09:30:00,245.09,245.15,243.16,243.93,79849.0,220.3368,220.3907,218.6017,219.2939,79849.0
2021-09-03 09:40:00,243.81,244.16,243.35,243.47,39001.0,219.186,219.5007,218.7725,218.8804,39001.0
2021-09-03 09:50:00,243.41,243.76,243.0,243.44,78803.0,218.8264,219.1411,218.4578,218.8534,78803.0
2021-09-03 10:00:00,243.56,243.95,243.34,243.91,66501.0,218.9613,219.3119,218.7635,219.2759,66501.0
2021-09-03 10:10:00,243.91,244.0,243.41,243.41,68010.0,219.2759,219.3568,218.8264,218.8264,68010.0
2021-09-03 10:20:00,243.41,243.88,243.17,243.83,48287.0,218.8264,219.249,218.6107,219.204,48287.0
2021-09-03 10:30:00,243.78,243.98,243.54,243.76,59949.0,219.1591,219.3389,218.9433,219.1411,59949.0
2021-09-03 10:40:00,243.79,243.87,243.6,243.79,41929.0,219.168,219.24,218.9972,219.168,41929.0
2021-09-03 10:50:00,243.73,244.38,243.64,244.14,49789.0,219.1141,219.6985,219.0332,219.4827,49789.0
2021-09-03 11:00:00,244.09,244.42,244.02,244.19,38854.0,219.4377,219.7344,219.3748,219.5276,38854.0
2021-09-03 11:10:00,244.18,244.21,243.84,243.84,31960.0,219.5187,219.5456,219.213,219.213,31960.0
2021-09-03 11:20:00,243.8,244.5,243.67,244.44,54997.0,219.177,219.8063,219.0602,219.7524,54997.0
2021-09-03 11:30:00,244.42,244.82,244.42,244.58,38168.0,219.7344,220.094,219.7344,219.8783,38168.0
2021-09-03 11:40:00,244.58,244.69,244.42,244.51,27996.0,219.8783,219.9771,219.7344,219.8153,27996.0
2021-09-03 11:50:00,244.52,244.74,244.17,244.66,41125.0,219.8243,220.0221,219.5097,219.9502,41125.0
2021-09-03 12:00:00,244.65,244.65,244.23,244.36,19604.0,219.9412,219.9412,219.5636,219.6805,19604.0
2021-09-03 12:10:00,244.46,244.56,244.34,244.44,39193.0,219.7704,219.8603,219.6625,219.7524,39193.0
2021-09-03 12:20:00,244.43,244.75,244.3,244.7,69195.0,219.7434,220.0311,219.6265,219.9861,69195.0
2021-09-03 12:30:00,244.7,245.18,244.5,244.98,80562.0,219.9861,220.4177,219.8063,220.2379,80562.0
2021-09-03 12:40:00,245.01,245.07,244.86,244.96,30173.0,220.2648,220.3188,220.13,220.2199,30173.0
2021-09-03 12:50:00,244.96,245.09,244.92,245.02,18556.0,220.2199,220.3368,220.1839,220.2738,18556.0
2021-09-03 13:00:00,244.97,245.1,244.94,244.95,26606.0,220.2289,220.3457,220.2019,220.2109,26606.0
2021-09-03 13:10:00,244.99,245.12,244.95,244.98,31678.0,220.2469,220.3637,220.2109,220.2379,31678.0
2021-09-03 13:20:00,244.95,245.11,244.91,245.01,52764.0,220.2109,220.3547,220.1749,220.2648,52764.0
2021-09-03 13:30:00,245.02,245.11,244.59,244.78,39431.0,220.2738,220.3547,219.8872,220.0581,39431.0
2021-09-03 13:40:00,244.77,244.89,244.68,244.87,27430.0,220.0491,220.1569,219.9682,220.139,27430.0
2021-09-03 13:50:00,244.82,245.07,244.8,245.03,29396.0,220.094,220.3188,220.076,220.2828,29396.0
2021-09-03 14:00:00,245.03,245.07,244.85,245.04,27771.0,220.2828,220.3188,220.121,220.2918,27771.0
2021-09-03 14:10:00,245.04,245.07,244.78,244.87,19173.0,220.2918,220.3188,220.0581,220.139,19173.0
2021-09-03 14:20:00,244.87,244.87,244.45,244.65,41631.0,220.139,220.139,219.7614,219.9412,41631.0
2021-09-03 14:30:00,244.58,244.88,244.41,244.79,19793.0,219.8783,220.148,219.7254,220.067,19793.0
2021-09-03 14:40:00,244.76,244.89,244.55,244.61,19428.0,220.0401,220.1569,219.8513,219.9052,19428.0
2021-09-03 14:50:00,244.59,244.66,244.54,244.6,17978.0,219.8872,219.9502,219.8423,219.8962,17978.0
2021-09-03 15:00:00,244.57,244.63,244.36,244.37,28926.0,219.8693,219.9232,219.6805,219.6895,28926.0
2021-09-03 15:10:00,244.35,244.48,244.25,244.47,54952.0,219.6715,219.7884,219.5816,219.7794,54952.0
2021-09-03 15:20:00,244.45,244.75,244.45,244.57,33582.0,219.7614,220.0311,219.7614,219.8693,33582.0
2021-09-03 15:30:00,244.58,244.82,244.51,244.76,59462.0,219.8783,220.094,219.8153,220.0401,59462.0
2021-09-03 15:40:00,244.77,244.82,244.48,244.77,31665.0,220.0491,220.094,219.7884,220.0491,31665.0
2021-09-03 15:50:00,244.72,244.93,244.11,244.33,238423.0,220.0041,220.1929,219.4557,219.6535,238423.0
2021-09-07 09:30:00,243.92,243.92,242.61,242.86,146197.0,219.2849,219.2849,218.1072,218.332,146197.0
2021-09-07 09:40:00,242.78,243.23,242.38,242.45,64692.0,218.2601,218.6646,217.9005,217.9634,64692.0
2021-09-07 09:50:00,242.51,242.94,241.59,242.64,64407.0,218.0173,218.4039,217.1902,218.1342,64407.0
2021-09-07 10:00:00,242.61,243.58,242.29,243.49,43151.0,218.1072,218.9793,217.8195,218.8983,43151.0
2021-09-07 10:10:00,243.59,243.65,242.76,243.44,41726.0,218.9882,219.0422,218.2421,218.8534,41726.0
2021-09-07 10:20:00,243.44,244.2,243.44,244.05,50897.0,218.8534,219.5366,218.8534,219.4018,50897.0
2021-09-07 10:30:00,244.03,244.03,243.23,243.5,41304.0,219.3838,219.3838,218.6646,218.9073,41304.0
2021-09-07 10:40:00,243.49,244.15,243.18,244.04,29955.0,218.8983,219.4917,218.6197,219.3928,29955.0
2021-09-07 10:50:00,244.09,244.16,243.59,243.61,24478.0,219.4377,219.5007,218.9882,219.0062,24478.0
2021-09-07 11:00:00,243.63,244.22,243.59,244.22,37975.0,219.0242,219.5546,218.9882,219.5546,37975.0
2021-09-07 11:10:00,244.19,244.59,244.09,244.16,77826.0,219.5276,219.8872,219.4377,219.5007,77826.0
2021-09-07 11:20:00,244.19,244.22,243.39,243.5,32132.0,219.5276,219.5546,218.8084,218.9073,32132.0
2021-09-07 11:30:00,243.5,244.03,243.47,243.96,15448.0,218.9073,219.3838,218.8804,219.3209,15448.0
2021-09-07 11:40:00,243.96,243.98,243.52,243.72,25599.0,219.3209,219.3389,218.9253,219.1051,25599.0
2021-09-07 11:50:00,243.79,243.85,243.65,243.77,12289.0,219.168,219.222,219.0422,219.1501,12289.0
2021-09-07 12:00:00,243.77,243.78,243.52,243.68,11498.0,219.1501,219.1591,218.9253,219.0692,11498.0
2021-09-07 12:10:00,243.61,243.75,243.49,243.65,20006.0,219.0062,219.1321,218.8983,219.0422,20006.0
2021-09-07 12:20:00,243.64,243.65,243.28,243.32,15390.0,219.0332,219.0422,218.7096,218.7455,15390.0
2021-09-07 12:30:00,243.4,243.43,242.88,242.99,23976.0,218.8174,218.8444,218.35,218.4488,23976.0
2021-09-07 12:40:00,243.01,243.6,242.99,243.51,20783.0,218.4668,218.9972,218.4488,218.9163,20783.0
2021-09-07 12:50:00,243.49,243.59,243.42,243.5,18442.0,218.8983,218.9882,218.8354,218.9073,18442.0
2021-09-07 13:00:00,243.49,243.78,243.34,243.37,26020.0,218.8983,219.1591,218.7635,218.7905,26020.0
2021-09-07 13:10:00,243.37,243.45,243.04,243.04,31006.0,218.7905,218.8624,218.4938,218.4938,31006.0
2021-09-07 13:20:00,243.05,243.2,242.9,243.05,47573.0,218.5028,218.6376,218.3679,218.5028,47573.0
2021-09-07 13:30:00,243.08,243.08,242.82,242.89,34609.0,218.5298,218.5298,218.296,218.3589,34609.0
2021-09-07 13:40:00,242.89,243.0,242.8,242.83,27070.0,218.3589,218.4578,218.278,218.305,27070.0
2021-09-07 13:50:00,242.86,243.19,242.82,243.14,35606.0,218.332,218.6286,218.296,218.5837,35606.0
2021-09-07 14:00:00,243.1,243.16,242.82,242.98,48566.0,218.5477,218.6017,218.296,218.4399,48566.0
2021-09-07 14:10:00,242.98,243.08,242.69,242.81,25239.0,218.4399,218.5298,218.1791,218.287,25239.0
2021-09-07 14:20:00,242.81,242.81,242.66,242.8,31826.0,218.287,218.287,218.1522,218.278,31826.0
2021-09-07 14:30:00,242.81,242.84,242.65,242.74,26830.0,218.287,218.314,218.1432,218.2241,26830.0
2021-09-07 14:40:00,242.7,243.16,242.7,243.03,23602.0,218.1881,218.6017,218.1881,218.4848,23602.0
2021-09-07 14:50:00,243.08,243.21,243.02,243.06,43906.0,218.5298,218.6466,218.4758,218.5118,43906.0
2021-09-07 15:00:00,243.03,243.19,242.97,243.18,37326.0,218.4848,218.6286,218.4309,218.6197,37326.0
2021-09-07 15:10:00,243.19,243.32,243.1,243.22,26045.0,218.6286,218.7455,218.5477,218.6556,26045.0
2021-09-07 15:20:00,243.19,243.32,242.98,243.04,28075.0,218.6286,218.7455,218.4399,218.4938,28075.0
2021-09-07 15:30:00,243.01,243.11,242.8,242.86,48925.0,218.4668,218.5567,218.278,218.332,48925.0
2021-09-07 15:40:00,242.88,242.93,242.45,242.56,59737.0,218.35,218.3949,217.9634,218.0623,59737.0
2021-09-07 15:50:00,242.55,242.77,242.55,242.71,129665.0,218.0533,218.2511,218.0533,218.1971,129665.0
2021-09-08 09:30:00,242.73,243.75,242.39,243.61,104233.0,218.2151,219.1321,217.9094,219.0062,104233.0
2021-09-08 09:40:00,243.73,244.36,243.05,243.29,60770.0,219.1141,219.6805,218.5028,218.7185,60770.0
2021-09-08 09:50:00,243.22,243.79,243.14,243.58,34327.0,218.6556,219.168,218.5837,218.9793,34327.0
2021-09-08 10:00:00,243.58,244.2,243.47,244.12,44572.0,218.9793,219.5366,218.8804,219.4647,44572.0
2021-09-08 10:10:00,244.12,244.36,243.33,243.64,35768.0,219.4647,219.6805,218.7545,219.0332,35768.0
2021-09-08 10:20:00,243.68,243.91,243.37,243.62,35147.0,219.0692,219.2759,218.7905,219.0152,35147.0
2021-09-08 10:30:00,243.59,243.88,243.47,243.76,34350.0,218.9882,219.249,218.8804,219.1411,34350.0
2021-09-08 10:40:00,243.76,243.79,242.68,243.15,30411.0,219.1411,219.168,218.1702,218.5927,30411.0
2021-09-08 10:50:00,243.12,243.72,242.86,243.62,53703.0,218.5657,219.1051,218.332,219.0152,53703.0
2021-09-08 11:00:00,243.6,244.4,243.57,243.9,56025.0,218.9972,219.7164,218.9703,219.2669,56025.0
2021-09-08 11:10:00,243.9,244.29,243.82,244.28,27474.0,219.2669,219.6175,219.195,219.6086,27474.0
2021-09-08 11:20:00,244.3,244.83,244.25,244.68,27995.0,219.6265,220.103,219.5816,219.9682,27995.0
2021-09-08 11:30:00,244.68,244.76,244.4,244.56,23300.0,219.9682,220.0401,219.7164,219.8603,23300.0
2021-09-08 11:40:00,244.54,244.69,244.26,244.41,29518.0,219.8423,219.9771,219.5906,219.7254,29518.0
2021-09-08 11:50:00,244.43,244.97,244.35,244.93,27329.0,219.7434,220.2289,219.6715,220.1929,27329.0
2021-09-08 12:00:00,244.94,245.65,244.9,245.6,38675.0,220.2019,220.8402,220.1659,220.7952,38675.0
2021-09-08 12:10:00,245.6,245.76,245.4,245.76,43954.0,220.7952,220.9391,220.6154,220.9391,43954.0
2021-09-08 12:20:00,245.79,246.03,245.71,245.83,38686.0,220.9661,221.1818,220.8941,221.002,38686.0
2021-09-08 12:30:00,245.83,245.89,245.23,245.34,87885.0,221.002,221.056,220.4626,220.5615,87885.0
2021-09-08 12:40:00,245.33,245.5,245.06,245.08,20728.0,220.5525,220.7053,220.3098,220.3278,20728.0
2021-09-08 12:50:00,245.1,245.23,244.9,244.93,23432.0,220.3457,220.4626,220.1659,220.1929,23432.0
2021-09-08 13:00:00,244.9,245.16,244.71,244.71,17683.0,220.1659,220.3997,219.9951,219.9951,17683.0
2021-09-08 13:10:00,244.79,244.93,244.72,244.76,17207.0,220.067,220.1929,220.0041,220.0401,17207.0
2021-09-08 13:20:00,244.72,244.97,244.68,244.95,28732.0,220.0041,220.2289,219.9682,220.2109,28732.0
2021-09-08 13:30:00,244.99,245.24,244.9,245.24,17462.0,220.2469,220.4716,220.1659,220.4716,17462.0
2021-09-08 13:40:00,245.23,245.49,245.17,245.39,30336.0,220.4626,220.6964,220.4087,220.6065,30336.0
2021-09-08 13:50:00,245.42,245.46,245.0,245.0,16343.0,220.6334,220.6694,220.2558,220.2558,16343.0
2021-09-08 14:00:00,244.99,245.33,244.91,245.02,20505.0,220.2469,220.5525,220.1749,220.2738,20505.0
2021-09-08 14:10:00,245.01,245.07,244.87,245.04,23621.0,220.2648,220.3188,220.139,220.2918,23621.0
2021-09-08 14:20:00,245.05,245.22,244.92,245.22,23375.0,220.3008,220.4536,220.1839,220.4536,23375.0
2021-09-08 14:30:00,245.19,245.23,245.02,245.11,15286.0,220.4267,220.4626,220.2738,220.3547,15286.0
2021-09-08 14:40:00,245.09,245.11,244.85,244.96,14029.0,220.3368,220.3547,220.121,220.2199,14029.0
2021-09-08 14:50:00,244.98,245.18,244.91,245.16,27390.0,220.2379,220.4177,220.1749,220.3997,27390.0
2021-09-08 15:00:00,245.15,245.15,244.91,245.02,20576.0,220.3907,220.3907,220.1749,220.2738,20576.0
2021-09-08 15:10:00,245.05,245.36,244.99,245.27,37613.0,220.3008,220.5795,220.2469,220.4986,37613.0
2021-09-08 15:20:00,245.25,245.4,245.19,245.22,28138.0,220.4806,220.6154,220.4267,220.4536,28138.0
2021-09-08 15:30:00,245.24,245.44,245.08,245.29,50683.0,220.4716,220.6514,220.3278,220.5166,50683.0
2021-09-08 15:40:00,245.3,245.4,245.16,245.39,70666.0,220.5255,220.6154,220.3997,220.6065,70666.0
2021-09-08 15:50:00,245.43,246.13,245.43,246.11,221693.0,220.6424,221.2717,220.6424,221.2537,221693.0
2021-09-09 09:30:00,245.97,247.32,245.66,246.57,97007.0,221.1279,222.3415,220.8492,221.6673,97007.0
2021-09-09 09:40:00,246.66,247.21,246.43,247.07,61536.0,221.7482,222.2426,221.5414,222.1168,61536.0
2021-09-09 09:50:00,247.07,247.16,246.24,246.32,40897.0,222.1168,222.1977,221.3706,221.4425,40897.0
2021-09-09 10:00:00,246.32,246.54,246.0,246.46,33221.0,221.4425,221.6403,221.1548,221.5684,33221.0
2021-09-09 10:10:00,246.45,246.91,246.05,246.06,28841.0,221.5594,221.9729,221.1998,221.2088,28841.0
2021-09-09 10:20:00,246.14,246.32,246.01,246.16,32478.0,221.2807,221.4425,221.1638,221.2987,32478.0
2021-09-09 10:30:00,246.3,246.49,246.13,246.23,31065.0,221.4245,221.5954,221.2717,221.3616,31065.0
2021-09-09 10:40:00,246.21,246.62,246.13,246.13,25187.0,221.3436,221.7122,221.2717,221.2717,25187.0
2021-09-09 10:50:00,246.13,246.38,245.9,245.91,33173.0,221.2717,221.4965,221.0649,221.0739,33173.0
2021-09-09 11:00:00,245.9,245.9,245.2,245.62,31930.0,221.0649,221.0649,220.4356,220.8132,31930.0
2021-09-09 11:10:00,245.62,245.67,245.2,245.26,34057.0,220.8132,220.8582,220.4356,220.4896,34057.0
2021-09-09 11:20:00,245.22,245.22,244.63,244.81,50397.0,220.4536,220.4536,219.9232,220.085,50397.0
2021-09-09 11:30:00,244.78,245.35,244.73,245.2,28163.0,220.0581,220.5705,220.0131,220.4356,28163.0
2021-09-09 11:40:00,245.23,245.53,245.21,245.34,17707.0,220.4626,220.7323,220.4446,220.5615,17707.0
2021-09-09 11:50:00,245.31,245.35,244.87,245.2,18966.0,220.5345,220.5705,220.139,220.4356,18966.0
2021-09-09 12:00:00,245.23,245.33,245.0,245.24,20924.0,220.4626,220.5525,220.2558,220.4716,20924.0
2021-09-09 12:10:00,245.27,245.39,245.13,245.27,18127.0,220.4986,220.6065,220.3727,220.4986,18127.0
2021-09-09 12:20:00,245.28,245.52,245.21,245.3,28129.0,220.5076,220.7233,220.4446,220.5255,28129.0
2021-09-09 12:30:00,245.28,245.49,245.08,245.45,21074.0,220.5076,220.6964,220.3278,220.6604,21074.0
2021-09-09 12:40:00,245.43,245.47,245.21,245.22,17403.0,220.6424,220.6784,220.4446,220.4536,17403.0
2021-09-09 12:50:00,245.29,245.43,245.17,245.17,17686.0,220.5166,220.6424,220.4087,220.4087,17686.0
2021-09-09 13:00:00,245.2,245.68,245.17,245.55,12098.0,220.4356,220.8672,220.4087,220.7503,12098.0
2021-09-09 13:10:00,245.58,245.67,245.32,245.35,15873.0,220.7773,220.8582,220.5435,220.5705,15873.0
2021-09-09 13:20:00,245.3,245.3,244.85,244.94,29987.0,220.5255,220.5255,220.121,220.2019,29987.0
2021-09-09 13:30:00,244.92,244.92,244.64,244.65,36430.0,220.1839,220.1839,219.9322,219.9412,36430.0
2021-09-09 13:40:00,244.64,245.11,244.62,245.07,23204.0,219.9322,220.3547,219.9142,220.3188,23204.0
2021-09-09 13:50:00,245.09,245.29,245.01,245.05,16972.0,220.3368,220.5166,220.2648,220.3008,16972.0
2021-09-09 14:00:00,245.04,245.3,244.91,245.3,20148.0,220.2918,220.5255,220.1749,220.5255,20148.0
2021-09-09 14:10:00,245.31,245.72,245.24,245.69,33823.0,220.5345,220.9031,220.4716,220.8762,33823.0
2021-09-09 14:20:00,245.67,245.99,245.65,245.96,23070.0,220.8582,221.1459,220.8402,221.1189,23070.0
2021-09-09 14:30:00,245.99,246.15,245.28,245.31,49858.0,221.1459,221.2897,220.5076,220.5345,49858.0
2021-09-09 14:40:00,245.33,245.39,244.96,245.31,49353.0,220.5525,220.6065,220.2199,220.5345,49353.0
2021-09-09 14:50:00,245.34,246.0,245.27,245.65,43899.0,220.5615,221.1548,220.4986,220.8402,43899.0
2021-09-09 15:00:00,245.68,245.69,245.4,245.4,14285.0,220.8672,220.8762,220.6154,220.6154,14285.0
2021-09-09 15:10:00,245.46,245.66,245.39,245.55,27615.0,220.6694,220.8492,220.6065,220.7503,27615.0
2021-09-09 15:20:00,245.52,245.94,245.52,245.77,81430.0,220.7233,221.1009,220.7233,220.9481,81430.0
2021-09-09 15:30:00,245.78,245.81,245.51,245.71,30898.0,220.9571,220.984,220.7143,220.8941,30898.0
2021-09-09 15:40:00,245.69,245.84,245.41,245.53,47804.0,220.8762,221.011,220.6244,220.7323,47804.0
2021-09-09 15:50:00,245.5,245.59,245.3,245.45,121420.0,220.7053,220.7863,220.5255,220.6604,121420.0
2021-09-10 09:30:00,247.21,247.68,246.56,247.24,87727.0,222.2426,222.6652,221.6583,222.2696,87727.0
2021-09-10 09:40:00,247.14,247.7,246.4,246.53,64906.0,222.1797,222.6831,221.5144,221.6313,64906.0
2021-09-10 09:50:00,246.51,247.25,246.07,247.18,29678.0,221.6133,222.2786,221.2178,222.2157,29678.0
2021-09-10 10:00:00,247.14,247.14,246.6,246.82,45345.0,222.1797,222.1797,221.6942,221.892,45345.0
2021-09-10 10:10:00,246.83,247.09,246.51,247.08,27585.0,221.901,222.1348,221.6133,222.1258,27585.0
2021-09-10 10:20:00,247.07,247.42,246.27,246.27,34229.0,222.1168,222.4314,221.3976,221.3976,34229.0
2021-09-10 10:30:00,246.35,246.44,245.88,245.99,42609.0,221.4695,221.5504,221.047,221.1459,42609.0
2021-09-10 10:40:00,246.07,246.48,245.91,246.41,31597.0,221.2178,221.5864,221.0739,221.5234,31597.0
2021-09-10 10:50:00,246.39,246.63,245.96,246.02,19685.0,221.5055,221.7212,221.1189,221.1728,19685.0
2021-09-10 11:00:00,246.12,246.29,245.68,245.88,30499.0,221.2627,221.4156,220.8672,221.047,30499.0
2021-09-10 11:10:00,245.84,245.98,245.59,245.69,22508.0,221.011,221.1369,220.7863,220.8762,22508.0
2021-09-10 11:20:00,245.68,245.79,245.59,245.63,18686.0,220.8672,220.9661,220.7863,220.8222,18686.0
2021-09-10 11:30:00,245.62,246.22,245.6,246.01,19695.0,220.8132,221.3526,220.7952,221.1638,19695.0
2021-09-10 11:40:00,245.95,246.11,245.75,245.8,22246.0,221.1099,221.2537,220.9301,220.975,22246.0
2021-09-10 11:50:00,245.81,246.12,245.77,246.12,19581.0,220.984,221.2627,220.9481,221.2627,19581.0
2021-09-10 12:00:00,246.09,246.57,246.02,246.55,18980.0,221.2358,221.6673,221.1728,221.6493,18980.0
2021-09-10 12:10:00,246.59,246.76,246.46,246.73,15624.0,221.6853,221.8381,221.5684,221.8111,15624.0
2021-09-10 12:20:00,246.77,246.88,246.58,246.88,29568.0,221.8471,221.946,221.6763,221.946,29568.0
2021-09-10 12:30:00,246.86,247.21,246.77,247.09,19028.0,221.928,222.2426,221.8471,222.1348,19028.0
2021-09-10 12:40:00,247.12,247.2,247.01,247.14,15077.0,222.1617,222.2336,222.0628,222.1797,15077.0
2021-09-10 12:50:00,247.16,247.37,247.1,247.3,27470.0,222.1977,222.3865,222.1437,222.3235,27470.0
2021-09-10 13:00:00,247.34,247.44,247.23,247.36,14617.0,222.3595,222.4494,222.2606,222.3775,14617.0
2021-09-10 13:10:00,247.33,247.39,247.03,247.14,20908.0,222.3505,222.4045,222.0808,222.1797,20908.0
2021-09-10 13:20:00,247.21,247.28,246.96,246.96,10590.0,222.2426,222.3056,222.0179,222.0179,10590.0
2021-09-10 13:30:00,246.93,246.98,246.76,246.86,16945.0,221.9909,222.0359,221.8381,221.928,16945.0
2021-09-10 13:40:00,246.89,246.92,246.48,246.59,23431.0,221.955,221.9819,221.5864,221.6853,23431.0
2021-09-10 13:50:00,246.64,246.64,246.4,246.55,10543.0,221.7302,221.7302,221.5144,221.6493,10543.0
2021-09-10 14:00:00,246.55,246.72,246.45,246.62,22436.0,221.6493,221.8021,221.5594,221.7122,22436.0
2021-09-10 14:10:00,246.6,246.64,246.39,246.5,15144.0,221.6942,221.7302,221.5055,221.6043,15144.0
2021-09-10 14:20:00,246.42,246.63,246.3,246.34,11683.0,221.5324,221.7212,221.4245,221.4605,11683.0
2021-09-10 14:30:00,246.34,246.4,246.06,246.06,13368.0,221.4605,221.5144,221.2088,221.2088,13368.0
2021-09-10 14:40:00,246.06,246.22,246.03,246.12,10934.0,221.2088,221.3526,221.1818,221.2627,10934.0
2021-09-10 14:50:00,246.12,246.29,245.93,245.93,27634.0,221.2627,221.4156,221.0919,221.0919,27634.0
2021-09-10 15:00:00,245.96,246.09,245.85,245.89,14668.0,221.1189,221.2358,221.02,221.056,14668.0
2021-09-10 15:10:00,245.93,246.03,245.7,245.78,21993.0,221.0919,221.1818,220.8851,220.9571,21993.0
2021-09-10 15:20:00,245.85,245.87,245.67,245.68,19016.0,221.02,221.038,220.8582,220.8672,19016.0
2021-09-10 15:30:00,245.71,245.77,245.15,245.17,40132.0,220.8941,220.9481,220.3907,220.4087,40132.0
2021-09-10 15:40:00,245.11,245.22,244.72,244.72,64422.0,220.3547,220.4536,220.0041,220.0041,64422.0
2021-09-10 15:50:00,244.66,244.7,244.19,244.49,148347.0,219.9502,219.9861,219.5276,219.7973,148347.0
2021-09-13 09:30:00,245.5,246.23,245.39,246.1,65095.0,220.7053,221.3616,220.6065,221.2447,65095.0
2021-09-13 09:40:00,246.1,246.25,244.07,244.15,34608.0,221.2447,221.3796,219.4198,219.4917,34608.0
2021-09-13 09:50:00,244.2,245.27,244.13,245.12,32946.0,219.5366,220.4986,219.4737,220.3637,32946.0
2021-09-13 10:00:00,245.12,245.12,243.74,244.71,68129.0,220.3637,220.3637,219.1231,219.9951,68129.0
2021-09-13 10:10:00,244.77,245.29,243.75,243.87,46684.0,220.0491,220.5166,219.1321,219.24,46684.0
2021-09-13 10:20:00,243.84,244.07,243.57,244.04,27587.0,219.213,219.4198,218.9703,219.3928,27587.0
2021-09-13 10:30:00,244.15,244.43,243.87,244.31,30225.0,219.4917,219.7434,219.24,219.6355,30225.0
2021-09-13 10:40:00,244.36,244.74,244.01,244.49,28854.0,219.6805,220.0221,219.3658,219.7973,28854.0
2021-09-13 10:50:00,244.45,244.78,244.19,244.19,20252.0,219.7614,220.0581,219.5276,219.5276,20252.0
2021-09-13 11:00:00,244.13,244.22,243.62,243.63,34250.0,219.4737,219.5546,219.0152,219.0242,34250.0
2021-09-13 11:10:00,243.66,243.66,242.93,243.16,42682.0,219.0512,219.0512,218.3949,218.6017,42682.0
2021-09-13 11:20:00,243.12,243.73,243.0,243.72,19588.0,218.5657,219.1141,218.4578,219.1051,19588.0
2021-09-13 11:30:00,243.76,243.91,243.55,243.55,24089.0,219.1411,219.2759,218.9523,218.9523,24089.0
2021-09-13 11:40:00,243.53,243.7,243.17,243.17,16398.0,218.9343,219.0871,218.6107,218.6107,16398.0
2021-09-13 11:50:00,243.18,243.31,242.7,242.94,44552.0,218.6197,218.7365,218.1881,218.4039,44552.0
2021-09-13 12:00:00,242.95,242.95,242.51,242.62,30464.0,218.4129,218.4129,218.0173,218.1162,30464.0
2021-09-13 12:10:00,242.69,242.94,242.64,242.65,16470.0,218.1791,218.4039,218.1342,218.1432,16470.0
2021-09-13 12:20:00,242.62,242.91,242.58,242.64,19330.0,218.1162,218.3769,218.0803,218.1342,19330.0
2021-09-13 12:30:00,242.59,242.73,242.45,242.69,29523.0,218.0892,218.2151,217.9634,218.1791,29523.0
2021-09-13 12:40:00,242.67,242.67,242.38,242.58,25910.0,218.1612,218.1612,217.9005,218.0803,25910.0
2021-09-13 12:50:00,242.57,242.82,242.55,242.71,14809.0,218.0713,218.296,218.0533,218.1971,14809.0
2021-09-13 13:00:00,242.71,242.9,242.53,242.74,16152.0,218.1971,218.3679,218.0353,218.2241,16152.0
2021-09-13 13:10:00,242.78,242.87,242.54,242.64,17103.0,218.2601,218.341,218.0443,218.1342,17103.0
2021-09-13 13:20:00,242.63,242.72,242.45,242.47,27106.0,218.1252,218.2061,217.9634,217.9814,27106.0
2021-09-13 13:30:00,242.53,242.59,242.3,242.32,16796.0,218.0353,218.0892,217.8285,217.8465,16796.0
2021-09-13 13:40:00,242.31,242.37,242.02,242.15,31892.0,217.8375,217.8915,217.5768,217.6937,31892.0
2021-09-13 13:50:00,242.1,242.21,241.88,242.19,40686.0,217.6487,217.7476,217.4509,217.7296,40686.0
2021-09-13 14:00:00,242.22,242.45,242.08,242.37,22134.0,217.7566,217.9634,217.6308,217.8915,22134.0
2021-09-13 14:10:00,242.4,242.42,241.9,242.14,36484.0,217.9184,217.9364,217.4689,217.6847,36484.0
2021-09-13 14:20:00,242.08,242.14,241.72,241.92,55527.0,217.6308,217.6847,217.3071,217.4869,55527.0
2021-09-13 14:30:00,241.96,242.01,241.73,241.88,21697.0,217.5229,217.5678,217.3161,217.4509,21697.0
2021-09-13 14:40:00,241.87,242.0,241.78,241.99,14121.0,217.442,217.5588,217.361,217.5498,14121.0
2021-09-13 14:50:00,241.97,242.19,241.88,241.89,24761.0,217.5319,217.7296,217.4509,217.4599,24761.0
2021-09-13 15:00:00,241.92,241.96,241.6,241.83,41321.0,217.4869,217.5229,217.1992,217.406,41321.0
2021-09-13 15:10:00,241.89,242.18,241.85,242.13,27704.0,217.4599,217.7207,217.424,217.6757,27704.0
2021-09-13 15:20:00,242.12,242.4,241.95,242.34,39333.0,217.6667,217.9184,217.5139,217.8645,39333.0
2021-09-13 15:30:00,242.33,242.48,242.17,242.42,42194.0,217.8555,217.9904,217.7117,217.9364,42194.0
2021-09-13 15:40:00,242.44,242.45,242.14,242.4,42632.0,217.9544,217.9634,217.6847,217.9184,42632.0
2021-09-13 15:50:00,242.5,243.26,242.38,243.1,217398.0,218.0083,218.6916,217.9005,218.5477,217398.0
2021-09-14 09:30:00,243.39,244.41,243.0,243.04,85566.0,218.8084,219.7254,218.4578,218.4938,85566.0
2021-09-14 09:40:00,243.06,243.4,242.62,243.27,27764.0,218.5118,218.8174,218.1162,218.7006,27764.0
2021-09-14 09:50:00,243.28,243.51,242.9,243.26,27658.0,218.7096,218.9163,218.3679,218.6916,27658.0
2021-09-14 10:00:00,243.17,243.35,242.82,243.26,23749.0,218.6107,218.7725,218.296,218.6916,23749.0
2021-09-14 10:10:00,243.26,243.7,243.0,243.19,38031.0,218.6916,219.0871,218.4578,218.6286,38031.0
2021-09-14 10:20:00,243.22,243.43,242.81,243.3,15999.0,218.6556,218.8444,218.287,218.7275,15999.0
2021-09-14 10:30:00,243.24,243.31,242.82,242.87,28621.0,218.6736,218.7365,218.296,218.341,28621.0
2021-09-14 10:40:00,242.87,243.29,242.87,243.13,24511.0,218.341,218.7185,218.341,218.5747,24511.0
2021-09-14 10:50:00,243.14,243.2,242.71,243.07,23998.0,218.5837,218.6376,218.1971,218.5208,23998.0
2021-09-14 11:00:00,243.1,243.5,243.08,243.47,21587.0,218.5477,218.9073,218.5298,218.8804,21587.0
2021-09-14 11:10:00,243.44,243.45,242.94,243.11,23185.0,218.8534,218.8624,218.4039,218.5567,23185.0
2021-09-14 11:20:00,243.15,243.75,243.15,243.72,19402.0,218.5927,219.1321,218.5927,219.1051,19402.0
2021-09-14 11:30:00,243.75,244.02,243.64,243.79,29510.0,219.1321,219.3748,219.0332,219.168,29510.0
2021-09-14 11:40:00,243.83,244.09,243.73,244.09,18947.0,219.204,219.4377,219.1141,219.4377,18947.0
2021-09-14 11:50:00,244.04,244.08,243.67,244.04,17872.0,219.3928,219.4288,219.0602,219.3928,17872.0
2021-09-14 12:00:00,244.09,244.26,244.05,244.16,31772.0,219.4377,219.5906,219.4018,219.5007,31772.0
2021-09-14 12:10:00,244.12,244.14,243.94,244.02,15208.0,219.4647,219.4827,219.3029,219.3748,15208.0
2021-09-14 12:20:00,244.03,244.09,243.84,243.98,20332.0,219.3838,219.4377,219.213,219.3389,20332.0
2021-09-14 12:30:00,243.98,243.98,243.76,243.77,24158.0,219.3389,219.3389,219.1411,219.1501,24158.0
2021-09-14 12:40:00,243.72,243.77,243.37,243.48,14818.0,219.1051,219.1501,218.7905,218.8894,14818.0
2021-09-14 12:50:00,243.44,243.48,243.25,243.31,26146.0,218.8534,218.8894,218.6826,218.7365,26146.0
2021-09-14 13:00:00,243.28,243.43,242.88,242.94,35007.0,218.7096,218.8444,218.35,218.4039,35007.0
2021-09-14 13:10:00,242.94,243.15,242.84,243.0,18272.0,218.4039,218.5927,218.314,218.4578,18272.0
2021-09-14 13:20:00,242.99,243.07,242.92,243.0,19737.0,218.4488,218.5208,218.3859,218.4578,19737.0
2021-09-14 13:30:00,243.03,243.03,242.67,242.86,15141.0,218.4848,218.4848,218.1612,218.332,15141.0
2021-09-14 13:40:00,242.84,243.01,242.76,242.84,11942.0,218.314,218.4668,218.2421,218.314,11942.0
2021-09-14 13:50:00,242.83,242.86,242.71,242.75,15172.0,218.305,218.332,218.1971,218.2331,15172.0
2021-09-14 14:00:00,242.68,242.81,242.49,242.76,18896.0,218.1702,218.287,217.9993,218.2421,18896.0
2021-09-14 14:10:00,242.81,242.89,242.65,242.73,22225.0,218.287,218.3589,218.1432,218.2151,22225.0
2021-09-14 14:20:00,242.72,242.83,242.62,242.76,14729.0,218.2061,218.305,218.1162,218.2421,14729.0
2021-09-14 14:30:00,242.76,242.79,242.5,242.57,16013.0,218.2421,218.269,218.0083,218.0713,16013.0
2021-09-14 14:40:00,242.61,242.73,242.24,242.26,28912.0,218.1072,218.2151,217.7746,217.7926,28912.0
2021-09-14 14:50:00,242.23,242.71,242.01,242.47,47861.0,217.7656,218.1971,217.5678,217.9814,47861.0
2021-09-14 15:00:00,242.49,242.49,242.26,242.35,14100.0,217.9993,217.9993,217.7926,217.8735,14100.0
2021-09-14 15:10:00,242.39,242.52,242.23,242.23,18823.0,217.9094,218.0263,217.7656,217.7656,18823.0
2021-09-14 15:20:00,242.27,242.46,241.88,241.89,54435.0,217.8016,217.9724,217.4509,217.4599,54435.0
2021-09-14 15:30:00,241.95,242.24,241.78,242.09,43850.0,217.5139,217.7746,217.361,217.6397,43850.0
2021-09-14 15:40:00,242.05,242.34,241.94,242.16,44850.0,217.6038,217.8645,217.5049,217.7027,44850.0
2021-09-14 15:50:00,242.06,242.34,241.87,242.28,149594.0,217.6128,217.8645,217.442,217.8106,149594.0
2021-09-15 09:30:00,242.33,242.48,241.8,241.96,53487.0,217.8555,217.9904,217.379,217.5229,53487.0
2021-09-15 09:40:00,241.9,242.96,241.8,242.74,32636.0,217.4689,218.4219,217.379,218.2241,32636.0
2021-09-15 09:50:00,242.98,243.5,242.73,243.46,49640.0,218.4399,218.9073,218.2151,218.8714,49640.0
2021-09-15 10:00:00,243.46,243.55,243.17,243.17,21232.0,218.8714,218.9523,218.6107,218.6107,21232.0
2021-09-15 10:10:00,243.22,243.27,242.59,243.25,23361.0,218.6556,218.7006,218.0892,218.6826,23361.0
2021-09-15 10:20:00,243.25,243.29,242.59,242.59,19018.0,218.6826,218.7185,218.0892,218.0892,19018.0
2021-09-15 10:30:00,242.68,243.04,242.58,243.03,16332.0,218.1702,218.4938,218.0803,218.4848,16332.0
2021-09-15 10:40:00,243.0,243.35,242.81,243.29,28566.0,218.4578,218.7725,218.287,218.7185,28566.0
2021-09-15 10:50:00,243.29,243.36,242.94,243.31,22672.0,218.7185,218.7815,218.4039,218.7365,22672.0
2021-09-15 11:00:00,243.35,243.82,243.33,243.72,40047.0,218.7725,219.195,218.7545,219.1051,40047.0
2021-09-15 11:10:00,243.85,244.12,243.6,243.69,19513.0,219.222,219.4647,218.9972,219.0781,19513.0
2021-09-15 11:20:00,243.7,243.96,243.65,243.85,17679.0,219.0871,219.3209,219.0422,219.222,17679.0
2021-09-15 11:30:00,243.81,243.83,243.41,243.72,13646.0,219.186,219.204,218.8264,219.1051,13646.0
2021-09-15 11:40:00,243.78,243.95,243.3,243.45,33098.0,219.1591,219.3119,218.7275,218.8624,33098.0
2021-09-15 11:50:00,243.45,243.8,243.43,243.8,25387.0,218.8624,219.177,218.8444,219.177,25387.0
2021-09-15 12:00:00,243.84,244.04,243.58,244.0,20819.0,219.213,219.3928,218.9793,219.3568,20819.0
2021-09-15 12:10:00,243.97,244.06,243.8,243.97,24260.0,219.3299,219.4108,219.177,219.3299,24260.0
2021-09-15 12:20:00,243.96,244.1,243.87,243.87,29054.0,219.3209,219.4467,219.24,219.24,29054.0
2021-09-15 12:30:00,243.87,244.03,243.84,243.98,18737.0,219.24,219.3838,219.213,219.3389,18737.0
2021-09-15 12:40:00,243.99,244.34,243.83,243.87,38629.0,219.3478,219.6625,219.204,219.24,38629.0
2021-09-15 12:50:00,243.87,244.18,243.87,244.15,10930.0,219.24,219.5187,219.24,219.4917,10930.0
2021-09-15 13:00:00,244.09,244.27,244.0,244.0,11761.0,219.4377,219.5996,219.3568,219.3568,11761.0
2021-09-15 13:10:00,244.06,244.52,244.05,244.46,17868.0,219.4108,219.8243,219.4018,219.7704,17868.0
2021-09-15 13:20:00,244.5,244.54,244.44,244.49,12968.0,219.8063,219.8423,219.7524,219.7973,12968.0
2021-09-15 13:30:00,244.56,244.69,244.38,244.4,16259.0,219.8603,219.9771,219.6985,219.7164,16259.0
2021-09-15 13:40:00,244.36,244.54,244.33,244.33,12627.0,219.6805,219.8423,219.6535,219.6535,12627.0
2021-09-15 13:50:00,244.31,244.43,243.98,244.04,11157.0,219.6355,219.7434,219.3389,219.3928,11157.0
2021-09-15 14:00:00,243.94,244.18,243.79,244.17,25192.0,219.3029,219.5187,219.168,219.5097,25192.0
2021-09-15 14:10:00,244.18,244.22,243.87,243.87,13582.0,219.5187,219.5546,219.24,219.24,13582.0
2021-09-15 14:20:00,243.89,244.13,243.73,244.06,21488.0,219.2579,219.4737,219.1141,219.4108,21488.0
2021-09-15 14:30:00,244.06,244.24,243.96,244.07,15766.0,219.4108,219.5726,219.3209,219.4198,15766.0
2021-09-15 14:40:00,244.1,244.25,244.04,244.22,19592.0,219.4467,219.5816,219.3928,219.5546,19592.0
2021-09-15 14:50:00,244.21,244.45,243.97,244.18,18056.0,219.5456,219.7614,219.3299,219.5187,18056.0
2021-09-15 15:00:00,244.23,244.37,244.13,244.24,15757.0,219.5636,219.6895,219.4737,219.5726,15757.0
2021-09-15 15:10:00,244.23,244.45,244.16,244.37,43791.0,219.5636,219.7614,219.5007,219.6895,43791.0
2021-09-15 15:20:00,244.33,244.5,244.21,244.48,21880.0,219.6535,219.8063,219.5456,219.7884,21880.0
2021-09-15 15:30:00,244.44,244.86,244.3,244.79,46144.0,219.7524,220.13,219.6265,220.067,46144.0
2021-09-15 15:40:00,244.77,244.83,244.52,244.55,37947.0,220.0491,220.103,219.8243,219.8513,37947.0
2021-09-15 15:50:00,244.4,244.54,244.06,244.24,133177.0,219.7164,219.8423,219.4108,219.5726,133177.0
2021-09-16 09:30:00,245.23,247.5,245.17,246.18,102373.0,220.4626,222.5033,220.4087,221.3167,102373.0
2021-09-16 09:40:00,246.16,246.2,245.65,246.1,39474.0,221.2987,221.3346,220.8402,221.2447,39474.0
2021-09-16 09:50:00,246.05,246.24,245.14,245.91,49842.0,221.1998,221.3706,220.3817,221.0739,49842.0
2021-09-16 10:00:00,245.91,246.1,245.31,245.96,42156.0,221.0739,221.2447,220.5345,221.1189,42156.0
2021-09-16 10:10:00,245.93,246.02,245.09,245.45,33252.0,221.0919,221.1728,220.3368,220.6604,33252.0
2021-09-16 10:20:00,245.39,245.58,245.14,245.32,18349.0,220.6065,220.7773,220.3817,220.5435,18349.0
2021-09-16 10:30:00,245.32,245.85,245.03,245.85,25309.0,220.5435,221.02,220.2828,221.02,25309.0
2021-09-16 10:40:00,245.82,245.83,245.33,245.34,15900.0,220.993,221.002,220.5525,220.5615,15900.0
2021-09-16 10:50:00,245.34,245.39,244.75,245.17,16616.0,220.5615,220.6065,220.0311,220.4087,16616.0
2021-09-16 11:00:00,245.18,245.37,244.92,245.31,16321.0,220.4177,220.5885,220.1839,220.5345,16321.0
2021-09-16 11:10:00,245.3,245.45,245.12,245.33,18231.0,220.5255,220.6604,220.3637,220.5525,18231.0
2021-09-16 11:20:00,245.3,246.13,245.29,245.77,19538.0,220.5255,221.2717,220.5166,220.9481,19538.0
2021-09-16 11:30:00,245.79,245.87,245.63,245.77,12018.0,220.9661,221.038,220.8222,220.9481,12018.0
2021-09-16 11:40:00,245.82,246.09,245.77,245.98,11561.0,220.993,221.2358,220.9481,221.1369,11561.0
2021-09-16 11:50:00,245.91,245.94,245.69,245.83,17587.0,221.0739,221.1009,220.8762,221.002,17587.0
2021-09-16 12:00:00,245.9,245.91,245.38,245.6,17389.0,221.0649,221.0739,220.5975,220.7952,17389.0
2021-09-16 12:10:00,245.59,245.67,245.46,245.63,15655.0,220.7863,220.8582,220.6694,220.8222,15655.0
2021-09-16 12:20:00,245.63,245.8,245.43,245.54,19930.0,220.8222,220.975,220.6424,220.7413,19930.0
2021-09-16 12:30:00,245.52,245.68,245.43,245.5,16385.0,220.7233,220.8672,220.6424,220.7053,16385.0
2021-09-16 12:40:00,245.5,245.83,245.46,245.65,16539.0,220.7053,221.002,220.6694,220.8402,16539.0
2021-09-16 12:50:00,245.66,245.66,245.05,245.28,17650.0,220.8492,220.8492,220.3008,220.5076,17650.0
2021-09-16 13:00:00,245.3,245.3,244.89,245.18,15158.0,220.5255,220.5255,220.1569,220.4177,15158.0
2021-09-16 13:10:00,245.14,245.42,245.09,245.37,18187.0,220.3817,220.6334,220.3368,220.5885,18187.0
2021-09-16 13:20:00,245.42,245.67,245.3,245.6,21630.0,220.6334,220.8582,220.5255,220.7952,21630.0
2021-09-16 13:30:00,245.56,245.64,245.33,245.39,11472.0,220.7593,220.8312,220.5525,220.6065,11472.0
2021-09-16 13:40:00,245.41,245.54,245.35,245.49,11050.0,220.6244,220.7413,220.5705,220.6964,11050.0
2021-09-16 13:50:00,245.5,245.96,245.5,245.9,25310.0,220.7053,221.1189,220.7053,221.0649,25310.0
2021-09-16 14:00:00,245.97,246.2,245.88,246.15,18929.0,221.1279,221.3346,221.047,221.2897,18929.0
2021-09-16 14:10:00,246.2,246.44,246.2,246.44,27986.0,221.3346,221.5504,221.3346,221.5504,27986.0
2021-09-16 14:20:00,246.44,246.5,246.29,246.5,32631.0,221.5504,221.6043,221.4156,221.6043,32631.0
2021-09-16 14:30:00,246.48,246.74,246.45,246.69,32635.0,221.5864,221.8201,221.5594,221.7752,32635.0
2021-09-16 14:40:00,246.68,246.77,246.53,246.74,24086.0,221.7662,221.8471,221.6313,221.8201,24086.0
2021-09-16 14:50:00,246.78,246.9,246.49,246.89,31021.0,221.8561,221.9639,221.5954,221.955,31021.0
2021-09-16 15:00:00,246.89,247.34,246.77,247.34,45238.0,221.955,222.3595,221.8471,222.3595,45238.0
2021-09-16 15:10:00,247.35,247.41,246.87,246.99,39900.0,222.3685,222.4224,221.937,222.0449,39900.0
2021-09-16 15:20:00,247.01,247.09,246.83,246.84,40138.0,222.0628,222.1348,221.901,221.91,40138.0
2021-09-16 15:30:00,246.84,247.23,246.84,247.17,40294.0,221.91,222.2606,221.91,222.2067,40294.0
2021-09-16 15:40:00,247.2,247.27,246.99,247.02,73099.0,222.2336,222.2966,222.0449,222.0718,73099.0
2021-09-16 15:50:00,247.08,247.36,246.88,247.02,199365.0,222.1258,222.3775,221.946,222.0718,199365.0
2021-09-17 09:30:00,245.45,247.98,245.45,247.52,390069.0,220.6604,222.9349,220.6604,222.5213,390069.0
2021-09-17 09:40:00,247.42,248.46,247.42,247.99,49685.0,222.4314,223.3664,222.4314,222.9439,49685.0
2021-09-17 09:50:00,247.89,248.45,247.49,248.3,31667.0,222.854,223.3574,222.4944,223.2226,31667.0
2021-09-17 10:00:00,248.31,248.53,247.52,247.89,51616.0,223.2315,223.4293,222.5213,222.854,51616.0
2021-09-17 10:10:00,247.85,247.95,246.81,247.07,35013.0,222.818,222.9079,221.883,222.1168,35013.0
2021-09-17 10:20:00,247.07,247.83,247.04,247.79,27279.0,222.1168,222.8,222.0898,222.7641,27279.0
2021-09-17 10:30:00,247.71,247.81,247.31,247.63,20561.0,222.6921,222.782,222.3325,222.6202,20561.0
2021-09-17 10:40:00,247.57,247.76,246.92,246.95,12990.0,222.5663,222.7371,221.9819,222.0089,12990.0
2021-09-17 10:50:00,247.05,247.2,246.89,247.02,19618.0,222.0988,222.2336,221.955,222.0718,19618.0
2021-09-17 11:00:00,247.02,247.3,246.91,247.22,26309.0,222.0718,222.3235,221.9729,222.2516,26309.0
2021-09-17 11:10:00,247.18,247.6,247.06,247.35,23880.0,222.2157,222.5932,222.1078,222.3685,23880.0
2021-09-17 11:20:00,247.34,247.52,246.86,246.88,18700.0,222.3595,222.5213,221.928,221.946,18700.0
2021-09-17 11:30:00,246.86,247.06,246.21,247.01,30939.0,221.928,222.1078,221.3436,222.0628,30939.0
2021-09-17 11:40:00,247.06,247.3,246.91,247.14,15688.0,222.1078,222.3235,221.9729,222.1797,15688.0
2021-09-17 11:50:00,247.1,247.28,247.0,247.15,15254.0,222.1437,222.3056,222.0538,222.1887,15254.0
2021-09-17 12:00:00,247.23,247.42,247.18,247.42,14788.0,222.2606,222.4314,222.2157,222.4314,14788.0
2021-09-17 12:10:00,247.43,247.5,247.07,247.08,21457.0,222.4404,222.5033,222.1168,222.1258,21457.0
2021-09-17 12:20:00,247.11,247.4,247.0,247.28,11785.0,222.1527,222.4134,222.0538,222.3056,11785.0
2021-09-17 12:30:00,247.2,247.52,247.19,247.41,26162.0,222.2336,222.5213,222.2247,222.4224,26162.0
2021-09-17 12:40:00,247.46,247.54,246.96,246.99,14337.0,222.4674,222.5393,222.0179,222.0449,14337.0
2021-09-17 12:50:00,247.03,247.2,246.96,247.16,15724.0,222.0808,222.2336,222.0179,222.1977,15724.0
2021-09-17 13:00:00,247.11,247.11,246.8,246.95,28766.0,222.1527,222.1527,221.874,222.0089,28766.0
2021-09-17 13:10:00,246.94,247.02,246.79,246.81,13548.0,221.9999,222.0718,221.8651,221.883,13548.0
2021-09-17 13:20:00,246.81,247.06,246.75,247.03,24867.0,221.883,222.1078,221.8291,222.0808,24867.0
2021-09-17 13:30:00,247.03,247.1,246.74,246.94,51529.0,222.0808,222.1437,221.8201,221.9999,51529.0
2021-09-17 13:40:00,246.93,246.93,246.46,246.6,42121.0,221.9909,221.9909,221.5684,221.6942,42121.0
2021-09-17 13:50:00,246.58,246.96,246.46,246.87,33021.0,221.6763,222.0179,221.5684,221.937,33021.0
2021-09-17 14:00:00,246.78,247.01,246.66,247.01,20027.0,221.8561,222.0628,221.7482,222.0628,20027.0
2021-09-17 14:10:00,246.94,247.11,246.87,246.97,23626.0,221.9999,222.1527,221.937,222.0269,23626.0
2021-09-17 14:20:00,246.99,247.14,246.97,247.07,20486.0,222.0449,222.1797,222.0269,222.1168,20486.0
2021-09-17 14:30:00,247.1,247.32,247.0,247.28,22969.0,222.1437,222.3415,222.0538,222.3056,22969.0
2021-09-17 14:40:00,247.26,247.37,247.1,247.23,18384.0,222.2876,222.3865,222.1437,222.2606,18384.0
2021-09-17 14:50:00,247.23,247.39,247.11,247.27,16381.0,222.2606,222.4045,222.1527,222.2966,16381.0
2021-09-17 15:00:00,247.3,247.55,247.18,247.26,18423.0,222.3235,222.5483,222.2157,222.2876,18423.0
2021-09-17 15:10:00,247.25,247.31,247.13,247.19,21469.0,222.2786,222.3325,222.1707,222.2247,21469.0
2021-09-17 15:20:00,247.25,247.42,246.87,247.05,43760.0,222.2786,222.4314,221.937,222.0988,43760.0
2021-09-17 15:30:00,247.06,247.12,246.83,247.0,49214.0,222.1078,222.1617,221.901,222.0538,49214.0
2021-09-17 15:40:00,247.03,247.11,246.59,246.62,52258.0,222.0808,222.1527,221.6853,221.7122,52258.0
2021-09-17 15:50:00,246.62,247.01,246.35,246.69,247655.0,221.7122,222.0628,221.4695,221.7752,247655.0
2021-09-20 09:30:00,243.48,245.83,242.8,245.69,131697.0,218.8894,221.002,218.278,220.8762,131697.0
2021-09-20 09:40:00,245.72,246.17,245.31,245.84,42187.0,220.9031,221.3077,220.5345,221.011,42187.0
2021-09-20 09:50:00,245.73,245.92,245.29,245.37,31918.0,220.9121,221.0829,220.5166,220.5885,31918.0
2021-09-20 10:00:00,245.34,245.44,244.3,244.36,48222.0,220.5615,220.6514,219.6265,219.6805,48222.0
2021-09-20 10:10:00,244.4,244.53,243.41,243.54,54595.0,219.7164,219.8333,218.8264,218.9433,54595.0
2021-09-20 10:20:00,243.64,244.11,243.37,243.79,37580.0,219.0332,219.4557,218.7905,219.168,37580.0
2021-09-20 10:30:00,243.63,244.13,243.48,243.88,26774.0,219.0242,219.4737,218.8894,219.249,26774.0
2021-09-20 10:40:00,244.01,244.07,242.9,243.43,22012.0,219.3658,219.4198,218.3679,218.8444,22012.0
2021-09-20 10:50:00,243.26,243.52,242.5,242.6,40757.0,218.6916,218.9253,218.0083,218.0982,40757.0
2021-09-20 11:00:00,242.5,243.03,242.28,242.76,43262.0,218.0083,218.4848,217.8106,218.2421,43262.0
2021-09-20 11:10:00,242.72,243.28,242.35,243.28,36858.0,218.2061,218.7096,217.8735,218.7096,36858.0
2021-09-20 11:20:00,243.24,243.37,242.84,243.1,23321.0,218.6736,218.7905,218.314,218.5477,23321.0
2021-09-20 11:30:00,243.08,243.08,242.52,242.52,21786.0,218.5298,218.5298,218.0263,218.0263,21786.0
2021-09-20 11:40:00,242.55,242.59,242.07,242.16,47727.0,218.0533,218.0892,217.6218,217.7027,47727.0
2021-09-20 11:50:00,242.24,242.3,241.27,241.49,39140.0,217.7746,217.8285,216.9026,217.1003,39140.0
2021-09-20 12:00:00,241.42,241.66,240.85,240.96,32635.0,217.0374,217.2532,216.525,216.6239,32635.0
2021-09-20 12:10:00,241.03,241.39,240.89,241.25,34167.0,216.6868,217.0104,216.5609,216.8846,34167.0
2021-09-20 12:20:00,241.23,241.61,241.03,241.47,43626.0,216.8666,217.2082,216.6868,217.0824,43626.0
2021-09-20 12:30:00,241.49,241.73,241.27,241.73,32826.0,217.1003,217.3161,216.9026,217.3161,32826.0
2021-09-20 12:40:00,241.73,241.81,241.24,241.35,33556.0,217.3161,217.388,216.8756,216.9745,33556.0
2021-09-20 12:50:00,241.3,241.56,241.06,241.16,35046.0,216.9295,217.1633,216.7138,216.8037,35046.0
2021-09-20 13:00:00,241.11,241.12,239.56,239.94,117747.0,216.7587,216.7677,215.3653,215.7069,117747.0
2021-09-20 13:10:00,239.98,240.35,239.91,240.33,36794.0,215.7428,216.0755,215.6799,216.0575,36794.0
2021-09-20 13:20:00,240.35,240.45,240.1,240.26,31800.0,216.0755,216.1654,215.8507,215.9946,31800.0
2021-09-20 13:30:00,240.14,240.53,240.0,240.51,23310.0,215.8867,216.2373,215.7608,216.2193,23310.0
2021-09-20 13:40:00,240.53,240.57,240.12,240.5,18948.0,216.2373,216.2733,215.8687,216.2103,18948.0
2021-09-20 13:50:00,240.59,240.8,240.41,240.55,24392.0,216.2912,216.48,216.1294,216.2553,24392.0
2021-09-20 14:00:00,240.53,240.66,240.16,240.18,21347.0,216.2373,216.3542,215.9047,215.9226,21347.0
2021-09-20 14:10:00,240.12,240.23,239.91,240.14,27115.0,215.8687,215.9676,215.6799,215.8867,27115.0
2021-09-20 14:20:00,240.14,240.34,239.89,240.09,30992.0,215.8867,216.0665,215.6619,215.8417,30992.0
2021-09-20 14:30:00,240.02,240.21,239.73,239.99,36457.0,215.7788,215.9496,215.5181,215.7518,36457.0
2021-09-20 14:40:00,239.92,240.34,239.91,240.06,35086.0,215.6889,216.0665,215.6799,215.8148,35086.0
2021-09-20 14:50:00,240.07,240.49,239.95,240.18,28318.0,215.8238,216.2013,215.7159,215.9226,28318.0
2021-09-20 15:00:00,240.19,240.44,239.85,240.0,30468.0,215.9316,216.1564,215.626,215.7608,30468.0
2021-09-20 15:10:00,239.96,240.14,239.65,239.91,65540.0,215.7249,215.8867,215.4462,215.6799,65540.0
2021-09-20 15:20:00,239.93,240.96,239.93,240.86,54018.0,215.6979,216.6239,215.6979,216.534,54018.0
2021-09-20 15:30:00,240.94,241.45,240.8,241.12,52998.0,216.6059,217.0644,216.48,216.7677,52998.0
2021-09-20 15:40:00,241.2,241.84,241.1,241.42,89334.0,216.8396,217.415,216.7497,217.0374,89334.0
2021-09-20 15:50:00,241.52,242.39,241.44,242.13,187616.0,217.1273,217.9094,217.0554,217.6757,187616.0
2021-09-21 09:30:00,242.84,244.95,242.27,244.41,81875.0,218.314,220.2109,217.8016,219.7254,81875.0
2021-09-21 09:40:00,244.46,245.06,243.59,244.85,47788.0,219.7704,220.3098,218.9882,220.121,47788.0
2021-09-21 09:50:00,244.76,244.95,243.79,244.49,48349.0,220.0401,220.2109,219.168,219.7973,48349.0
2021-09-21 10:00:00,244.53,244.77,243.45,243.49,46438.0,219.8333,220.0491,218.8624,218.8983,46438.0
2021-09-21 10:10:00,243.35,243.62,243.05,243.35,39439.0,218.7725,219.0152,218.5028,218.7725,39439.0
2021-09-21 10:20:00,243.52,243.52,242.5,242.95,68949.0,218.9253,218.9253,218.0083,218.4129,68949.0
2021-09-21 10:30:00,242.92,243.17,242.33,242.48,22412.0,218.3859,218.6107,217.8555,217.9904,22412.0
2021-09-21 10:40:00,242.56,242.71,241.64,241.69,36456.0,218.0623,218.1971,217.2352,217.2801,36456.0
2021-09-21 10:50:00,241.64,242.09,241.37,241.93,25407.0,217.2352,217.6397,216.9925,217.4959,25407.0
2021-09-21 11:00:00,241.85,242.38,241.44,242.38,21504.0,217.424,217.9005,217.0554,217.9005,21504.0
2021-09-21 11:10:00,242.38,242.62,241.94,242.05,20365.0,217.9005,218.1162,217.5049,217.6038,20365.0
2021-09-21 11:20:00,242.0,242.07,241.67,241.75,20688.0,217.5588,217.6218,217.2622,217.3341,20688.0
2021-09-21 11:30:00,241.84,242.63,241.78,242.56,12660.0,217.415,218.1252,217.361,218.0623,12660.0
2021-09-21 11:40:00,242.54,242.7,242.4,242.43,13941.0,218.0443,218.1881,217.9184,217.9454,13941.0
2021-09-21 11:50:00,242.45,242.63,242.18,242.48,15200.0,217.9634,218.1252,217.7207,217.9904,15200.0
2021-09-21 12:00:00,242.48,242.99,242.34,242.9,13861.0,217.9904,218.4488,217.8645,218.3679,13861.0
2021-09-21 12:10:00,242.94,243.11,242.75,242.79,24065.0,218.4039,218.5567,218.2331,218.269,24065.0
2021-09-21 12:20:00,242.82,242.94,242.63,242.73,13036.0,218.296,218.4039,218.1252,218.2151,13036.0
2021-09-21 12:30:00,242.76,242.81,242.53,242.55,15768.0,218.2421,218.287,218.0353,218.0533,15768.0
2021-09-21 12:40:00,242.59,242.73,242.54,242.55,10430.0,218.0892,218.2151,218.0443,218.0533,10430.0
2021-09-21 12:50:00,242.61,242.61,242.08,242.34,13840.0,218.1072,218.1072,217.6308,217.8645,13840.0
2021-09-21 13:00:00,242.33,242.53,242.1,242.35,15241.0,217.8555,218.0353,217.6487,217.8735,15241.0
2021-09-21 13:10:00,242.37,242.63,242.3,242.6,9954.0,217.8915,218.1252,217.8285,218.0982,9954.0
2021-09-21 13:20:00,242.61,242.65,241.86,241.94,20086.0,218.1072,218.1432,217.433,217.5049,20086.0
2021-09-21 13:30:00,241.86,242.02,241.81,242.02,13043.0,217.433,217.5768,217.388,217.5768,13043.0
2021-09-21 13:40:00,241.97,242.16,241.83,242.06,16232.0,217.5319,217.7027,217.406,217.6128,16232.0
2021-09-21 13:50:00,242.06,242.3,241.56,241.83,14610.0,217.6128,217.8285,217.1633,217.406,14610.0
2021-09-21 14:00:00,241.83,242.41,241.83,242.25,30200.0,217.406,217.9274,217.406,217.7836,30200.0
2021-09-21 14:10:00,242.28,242.41,242.12,242.16,13262.0,217.8106,217.9274,217.6667,217.7027,13262.0
2021-09-21 14:20:00,242.15,242.27,241.93,241.99,17002.0,217.6937,217.8016,217.4959,217.5498,17002.0
2021-09-21 14:30:00,242.0,242.31,241.96,242.09,17143.0,217.5588,217.8375,217.5229,217.6397,17143.0
2021-09-21 14:40:00,242.04,242.33,242.03,242.18,11714.0,217.5948,217.8555,217.5858,217.7207,11714.0
2021-09-21 14:50:00,242.22,242.8,242.1,242.24,19168.0,217.7566,218.278,217.6487,217.7746,19168.0
2021-09-21 15:00:00,242.22,242.6,242.22,242.57,12671.0,217.7566,218.0982,217.7566,218.0713,12671.0
2021-09-21 15:10:00,242.62,243.07,242.5,242.52,15901.0,218.1162,218.5208,218.0083,218.0263,15901.0
2021-09-21 15:20:00,242.58,242.92,242.57,242.66,29290.0,218.0803,218.3859,218.0713,218.1522,29290.0
2021-09-21 15:30:00,242.63,242.95,242.44,242.44,31628.0,218.1252,218.4129,217.9544,217.9544,31628.0
2021-09-21 15:40:00,242.42,242.59,241.94,242.01,53327.0,217.9364,218.0892,217.5049,217.5678,53327.0
2021-09-21 15:50:00,242.04,242.23,241.24,241.34,150845.0,217.5948,217.7656,216.8756,216.9655,150845.0
2021-09-22 09:30:00,242.37,242.74,241.11,241.3,82373.0,217.8915,218.2241,216.7587,216.9295,82373.0
2021-09-22 09:40:00,241.3,241.72,240.14,240.29,46885.0,216.9295,217.3071,215.8867,216.0215,46885.0
2021-09-22 09:50:00,240.37,240.68,239.72,240.54,64891.0,216.0935,216.3721,215.5091,216.2463,64891.0
2021-09-22 10:00:00,240.58,240.97,240.37,240.45,51205.0,216.2822,216.6329,216.0935,216.1654,51205.0
2021-09-22 10:10:00,240.49,240.88,240.05,240.13,37792.0,216.2013,216.5519,215.8058,215.8777,37792.0
2021-09-22 10:20:00,240.14,240.52,240.14,240.44,33294.0,215.8867,216.2283,215.8867,216.1564,33294.0
2021-09-22 10:30:00,240.46,240.67,240.25,240.36,22032.0,216.1744,216.3632,215.9856,216.0845,22032.0
2021-09-22 10:40:00,240.39,240.88,240.37,240.88,33507.0,216.1114,216.5519,216.0935,216.5519,33507.0
2021-09-22 10:50:00,240.88,242.07,240.88,241.99,32683.0,216.5519,217.6218,216.5519,217.5498,32683.0
2021-09-22 11:00:00,242.02,242.42,242.01,242.21,63565.0,217.5768,217.9364,217.5678,217.7476,63565.0
2021-09-22 11:10:00,242.21,242.63,241.82,242.06,61540.0,217.7476,218.1252,217.397,217.6128,61540.0
2021-09-22 11:20:00,242.03,242.54,242.02,242.33,25870.0,217.5858,218.0443,217.5768,217.8555,25870.0
2021-09-22 11:30:00,242.4,242.95,242.4,242.89,29662.0,217.9184,218.4129,217.9184,218.3589,29662.0
2021-09-22 11:40:00,242.86,243.19,242.7,242.87,32439.0,218.332,218.6286,218.1881,218.341,32439.0
2021-09-22 11:50:00,242.96,243.17,242.42,242.84,29631.0,218.4219,218.6107,217.9364,218.314,29631.0
2021-09-22 12:00:00,242.92,243.04,242.56,242.63,22071.0,218.3859,218.4938,218.0623,218.1252,22071.0
2021-09-22 12:10:00,242.69,243.02,242.69,242.83,17285.0,218.1791,218.4758,218.1791,218.305,17285.0
2021-09-22 12:20:00,242.91,243.18,242.89,243.02,15106.0,218.3769,218.6197,218.3589,218.4758,15106.0
2021-09-22 12:30:00,243.02,243.04,242.67,242.72,14718.0,218.4758,218.4938,218.1612,218.2061,14718.0
2021-09-22 12:40:00,242.76,242.85,242.48,242.48,22114.0,218.2421,218.323,217.9904,217.9904,22114.0
2021-09-22 12:50:00,242.45,242.64,242.28,242.57,26426.0,217.9634,218.1342,217.8106,218.0713,26426.0
2021-09-22 13:00:00,242.53,242.56,242.39,242.44,10831.0,218.0353,218.0623,217.9094,217.9544,10831.0
2021-09-22 13:10:00,242.46,242.55,242.2,242.26,15052.0,217.9724,218.0533,217.7386,217.7926,15052.0
2021-09-22 13:20:00,242.28,242.46,242.26,242.38,14298.0,217.8106,217.9724,217.7926,217.9005,14298.0
2021-09-22 13:30:00,242.28,242.5,242.21,242.34,15733.0,217.8106,218.0083,217.7476,217.8645,15733.0
2021-09-22 13:40:00,242.31,242.42,242.11,242.15,23337.0,217.8375,217.9364,217.6577,217.6937,23337.0
2021-09-22 13:50:00,242.17,242.3,242.04,242.3,8994.0,217.7117,217.8285,217.5948,217.8285,8994.0
2021-09-22 14:00:00,242.24,242.99,241.62,242.53,34469.0,217.7746,218.4488,217.2172,218.0353,34469.0
2021-09-22 14:10:00,242.62,243.38,242.6,243.17,38769.0,218.1162,218.7995,218.0982,218.6107,38769.0
2021-09-22 14:20:00,243.17,243.21,242.73,242.85,27080.0,218.6107,218.6466,218.2151,218.323,27080.0
2021-09-22 14:30:00,242.83,243.03,242.5,242.52,20577.0,218.305,218.4848,218.0083,218.0263,20577.0
2021-09-22 14:40:00,242.52,242.57,242.0,242.18,39641.0,218.0263,218.0713,217.5588,217.7207,39641.0
2021-09-22 14:50:00,242.01,242.3,241.63,242.11,19998.0,217.5678,217.8285,217.2262,217.6577,19998.0
2021-09-22 15:00:00,242.03,242.23,241.77,242.13,20672.0,217.5858,217.7656,217.3521,217.6757,20672.0
2021-09-22 15:10:00,242.13,242.6,242.1,242.49,18429.0,217.6757,218.0982,217.6487,217.9993,18429.0
2021-09-22 15:20:00,242.55,242.73,242.16,242.28,22813.0,218.0533,218.2151,217.7027,217.8106,22813.0
2021-09-22 15:30:00,242.3,242.3,241.86,242.27,36472.0,217.8285,217.8285,217.433,217.8016,36472.0
2021-09-22 15:40:00,242.29,242.29,241.53,241.56,67306.0,217.8195,217.8195,217.1363,217.1633,67306.0
2021-09-22 15:50:00,241.6,241.86,241.27,241.77,165758.0,217.1992,217.433,216.9026,217.3521,165758.0
2021-09-23 09:30:00,243.5,244.73,243.0,244.57,88816.0,218.9073,220.0131,218.4578,219.8693,88816.0
2021-09-23 09:40:00,244.6,244.92,244.21,244.21,32172.0,219.8962,220.1839,219.5456,219.5456,32172.0
2021-09-23 09:50:00,244.28,245.11,244.17,244.52,35842.0,219.6086,220.3547,219.5097,219.8243,35842.0
2021-09-23 10:00:00,244.59,245.17,244.59,244.71,37460.0,219.8872,220.4087,219.8872,219.9951,37460.0
2021-09-23 10:10:00,244.71,244.75,243.76,244.71,34738.0,219.9951,220.0311,219.1411,219.9951,34738.0
2021-09-23 10:20:00,244.67,244.77,244.18,244.18,14088.0,219.9592,220.0491,219.5187,219.5187,14088.0
2021-09-23 10:30:00,244.19,244.36,243.8,244.21,19335.0,219.5276,219.6805,219.177,219.5456,19335.0
2021-09-23 10:40:00,244.12,244.17,243.63,243.68,27681.0,219.4647,219.5097,219.0242,219.0692,27681.0
2021-09-23 10:50:00,243.72,243.9,243.57,243.84,22756.0,219.1051,219.2669,218.9703,219.213,22756.0
2021-09-23 11:00:00,243.72,243.74,243.24,243.41,48672.0,219.1051,219.1231,218.6736,218.8264,48672.0
2021-09-23 11:10:00,243.47,244.0,243.46,243.81,23666.0,218.8804,219.3568,218.8714,219.186,23666.0
2021-09-23 11:20:00,243.78,244.21,243.66,244.19,15761.0,219.1591,219.5456,219.0512,219.5276,15761.0
2021-09-23 11:30:00,244.12,244.5,244.1,244.5,13806.0,219.4647,219.8063,219.4467,219.8063,13806.0
2021-09-23 11:40:00,244.43,244.52,243.83,243.92,11974.0,219.7434,219.8243,219.204,219.2849,11974.0
2021-09-23 11:50:00,243.92,244.22,243.81,243.97,17800.0,219.2849,219.5546,219.186,219.3299,17800.0
2021-09-23 12:00:00,243.96,244.22,243.81,243.86,14319.0,219.3209,219.5546,219.186,219.231,14319.0
2021-09-23 12:10:00,243.9,244.23,243.9,244.0,21604.0,219.2669,219.5636,219.2669,219.3568,21604.0
2021-09-23 12:20:00,244.04,244.15,243.77,244.05,28986.0,219.3928,219.4917,219.1501,219.4018,28986.0
2021-09-23 12:30:00,244.08,244.51,244.08,244.46,12833.0,219.4288,219.8153,219.4288,219.7704,12833.0
2021-09-23 12:40:00,244.53,244.55,244.37,244.38,9951.0,219.8333,219.8513,219.6895,219.6985,9951.0
2021-09-23 12:50:00,244.33,244.82,244.33,244.51,13439.0,219.6535,220.094,219.6535,219.8153,13439.0
2021-09-23 13:00:00,244.55,244.75,244.49,244.65,20937.0,219.8513,220.0311,219.7973,219.9412,20937.0
2021-09-23 13:10:00,244.64,244.75,244.43,244.66,11413.0,219.9322,220.0311,219.7434,219.9502,11413.0
2021-09-23 13:20:00,244.76,244.95,244.62,244.71,24168.0,220.0401,220.2109,219.9142,219.9951,24168.0
2021-09-23 13:30:00,244.74,244.97,244.74,244.97,11372.0,220.0221,220.2289,220.0221,220.2289,11372.0
2021-09-23 13:40:00,244.94,245.04,244.72,244.72,21779.0,220.2019,220.2918,220.0041,220.0041,21779.0
2021-09-23 13:50:00,244.68,244.74,244.49,244.56,10613.0,219.9682,220.0221,219.7973,219.8603,10613.0
2021-09-23 14:00:00,244.5,244.6,244.22,244.22,34175.0,219.8063,219.8962,219.5546,219.5546,34175.0
2021-09-23 14:10:00,244.22,244.3,244.0,244.09,17151.0,219.5546,219.6265,219.3568,219.4377,17151.0
2021-09-23 14:20:00,244.09,244.09,243.9,243.92,16377.0,219.4377,219.4377,219.2669,219.2849,16377.0
2021-09-23 14:30:00,243.91,243.97,243.68,243.76,40233.0,219.2759,219.3299,219.0692,219.1411,40233.0
2021-09-23 14:40:00,243.76,243.79,243.6,243.78,16441.0,219.1411,219.168,218.9972,219.1591,16441.0
2021-09-23 14:50:00,243.76,243.87,243.64,243.77,18335.0,219.1411,219.24,219.0332,219.1501,18335.0
2021-09-23 15:00:00,243.73,243.74,243.35,243.4,26171.0,219.1141,219.1231,218.7725,218.8174,26171.0
2021-09-23 15:10:00,243.39,243.44,243.28,243.44,15532.0,218.8084,218.8534,218.7096,218.8534,15532.0
2021-09-23 15:20:00,243.42,243.54,243.3,243.31,23558.0,218.8354,218.9433,218.7275,218.7365,23558.0
2021-09-23 15:30:00,243.31,243.38,243.02,243.18,45298.0,218.7365,218.7995,218.4758,218.6197,45298.0
2021-09-23 15:40:00,243.18,243.29,242.76,242.84,69003.0,218.6197,218.7185,218.2421,218.314,69003.0
2021-09-23 15:50:00,242.85,242.85,242.44,242.58,156562.0,218.323,218.323,217.9544,218.0803,156562.0
2021-09-24 09:30:00,241.33,241.72,240.38,241.64,91380.0,216.9565,217.3071,216.1024,217.2352,91380.0
2021-09-24 09:40:00,241.63,242.06,240.73,241.21,55010.0,217.2262,217.6128,216.4171,216.8486,55010.0
2021-09-24 09:50:00,241.26,242.26,240.75,242.19,61592.0,216.8936,217.7926,216.4351,217.7296,61592.0
2021-09-24 10:00:00,242.18,242.53,241.84,241.86,37877.0,217.7207,218.0353,217.415,217.433,37877.0
2021-09-24 10:10:00,241.9,242.59,241.44,242.59,44679.0,217.4689,218.0892,217.0554,218.0892,44679.0
2021-09-24 10:20:00,242.48,242.81,242.2,242.28,37893.0,217.9904,218.287,217.7386,217.8106,37893.0
2021-09-24 10:30:00,242.29,242.29,241.57,241.64,27937.0,217.8195,217.8195,217.1723,217.2352,27937.0
2021-09-24 10:40:00,241.7,241.74,240.84,241.05,31251.0,217.2891,217.3251,216.516,216.7048,31251.0
2021-09-24 10:50:00,241.02,241.26,240.73,241.11,55550.0,216.6778,216.8936,216.4171,216.7587,55550.0
2021-09-24 11:00:00,241.11,241.3,241.02,241.22,14855.0,216.7587,216.9295,216.6778,216.8576,14855.0
2021-09-24 11:10:00,241.25,241.72,241.2,241.72,17490.0,216.8846,217.3071,216.8396,217.3071,17490.0
2021-09-24 11:20:00,241.7,241.75,241.41,241.58,26249.0,217.2891,217.3341,217.0284,217.1812,26249.0
2021-09-24 11:30:00,241.58,241.6,241.16,241.58,18185.0,217.1812,217.1992,216.8037,217.1812,18185.0
2021-09-24 11:40:00,241.56,241.87,241.51,241.66,19769.0,217.1633,217.442,217.1183,217.2532,19769.0
2021-09-24 11:50:00,241.66,241.95,241.61,241.74,10959.0,217.2532,217.5139,217.2082,217.3251,10959.0
2021-09-24 12:00:00,241.78,241.8,241.6,241.76,9922.0,217.361,217.379,217.1992,217.3431,9922.0
2021-09-24 12:10:00,241.72,241.94,241.71,241.74,11178.0,217.3071,217.5049,217.2981,217.3251,11178.0
2021-09-24 12:20:00,241.75,241.77,241.51,241.68,18161.0,217.3341,217.3521,217.1183,217.2711,18161.0
2021-09-24 12:30:00,241.71,242.14,241.7,242.14,46500.0,217.2981,217.6847,217.2891,217.6847,46500.0
2021-09-24 12:40:00,242.08,242.08,241.85,241.85,17196.0,217.6308,217.6308,217.424,217.424,17196.0
2021-09-24 12:50:00,241.89,241.91,241.61,241.67,21829.0,217.4599,217.4779,217.2082,217.2622,21829.0
2021-09-24 13:00:00,241.71,241.77,241.54,241.65,10653.0,217.2981,217.3521,217.1453,217.2442,10653.0
2021-09-24 13:10:00,241.63,241.88,241.62,241.8,10462.0,217.2262,217.4509,217.2172,217.379,10462.0
2021-09-24 13:20:00,241.81,241.82,241.59,241.66,12451.0,217.388,217.397,217.1902,217.2532,12451.0
2021-09-24 13:30:00,241.67,241.71,241.51,241.56,9386.0,217.2622,217.2981,217.1183,217.1633,9386.0
2021-09-24 13:40:00,241.56,241.73,241.54,241.71,10155.0,217.1633,217.3161,217.1453,217.2981,10155.0
2021-09-24 13:50:00,241.68,241.69,241.39,241.43,16823.0,217.2711,217.2801,217.0104,217.0464,16823.0
2021-09-24 14:00:00,241.45,241.76,241.39,241.63,18295.0,217.0644,217.3431,217.0104,217.2262,18295.0
2021-09-24 14:10:00,241.64,241.65,241.46,241.61,18337.0,217.2352,217.2442,217.0734,217.2082,18337.0
2021-09-24 14:20:00,241.53,241.57,241.39,241.52,9243.0,217.1363,217.1723,217.0104,217.1273,9243.0
2021-09-24 14:30:00,241.52,241.7,241.47,241.57,9649.0,217.1273,217.2891,217.0824,217.1723,9649.0
2021-09-24 14:40:00,241.55,241.55,241.38,241.38,8541.0,217.1543,217.1543,217.0014,217.0014,8541.0
2021-09-24 14:50:00,241.42,241.58,241.34,241.57,16920.0,217.0374,217.1812,216.9655,217.1723,16920.0
2021-09-24 15:00:00,241.56,241.71,241.45,241.55,17682.0,217.1633,217.2981,217.0644,217.1543,17682.0
2021-09-24 15:10:00,241.55,241.74,241.51,241.74,16366.0,217.1543,217.3251,217.1183,217.3251,16366.0
2021-09-24 15:20:00,241.68,241.91,241.62,241.71,26197.0,217.2711,217.4779,217.2172,217.2981,26197.0
2021-09-24 15:30:00,241.74,241.89,241.67,241.8,25983.0,217.3251,217.4599,217.2622,217.379,25983.0
2021-09-24 15:40:00,241.82,241.99,241.67,241.73,51963.0,217.397,217.5498,217.2622,217.3161,51963.0
2021-09-24 15:50:00,241.62,241.76,241.23,241.46,175067.0,217.2172,217.3431,216.8666,217.0734,175067.0
2021-09-27 09:30:00,240.25,242.19,240.25,241.94,82878.0,215.9856,217.7296,215.9856,217.5049,82878.0
2021-09-27 09:40:00,241.87,242.34,241.43,241.93,43235.0,217.442,217.8645,217.0464,217.4959,43235.0
2021-09-27 09:50:00,241.88,241.91,241.0,241.11,58906.0,217.4509,217.4779,216.6598,216.7587,58906.0
2021-09-27 10:00:00,241.07,241.42,240.78,241.19,47132.0,216.7228,217.0374,216.462,216.8306,47132.0
2021-09-27 10:10:00,241.19,241.59,241.01,241.17,31315.0,216.8306,217.1902,216.6688,216.8127,31315.0
2021-09-27 10:20:00,241.28,241.51,240.75,241.18,19035.0,216.9115,217.1183,216.4351,216.8216,19035.0
2021-09-27 10:30:00,241.26,241.9,241.11,241.56,33382.0,216.8936,217.4689,216.7587,217.1633,33382.0
2021-09-27 10:40:00,241.56,241.66,240.76,240.87,21581.0,217.1633,217.2532,216.4441,216.543,21581.0
2021-09-27 10:50:00,240.9,240.97,240.61,240.75,34216.0,216.5699,216.6329,216.3092,216.4351,34216.0
2021-09-27 11:00:00,240.76,241.3,240.63,240.63,24043.0,216.4441,216.9295,216.3272,216.3272,24043.0
2021-09-27 11:10:00,240.68,241.02,240.59,240.63,21336.0,216.3721,216.6778,216.2912,216.3272,21336.0
2021-09-27 11:20:00,240.63,240.72,240.25,240.53,26786.0,216.3272,216.4081,215.9856,216.2373,26786.0
2021-09-27 11:30:00,240.49,240.54,240.01,240.11,65857.0,216.2013,216.2463,215.7698,215.8597,65857.0
2021-09-27 11:40:00,240.03,240.08,239.28,239.49,87738.0,215.7878,215.8327,215.1135,215.3023,87738.0
2021-09-27 11:50:00,239.43,239.45,238.65,239.09,93451.0,215.2484,215.2664,214.5472,214.9427,93451.0
2021-09-27 12:00:00,239.08,239.23,238.99,239.11,31475.0,214.9337,215.0686,214.8528,214.9607,31475.0
2021-09-27 12:10:00,239.13,239.56,239.04,239.54,50516.0,214.9787,215.3653,214.8978,215.3473,50516.0
2021-09-27 12:20:00,239.54,239.54,239.15,239.32,28500.0,215.3473,215.3473,214.9967,215.1495,28500.0
2021-09-27 12:30:00,239.29,239.29,238.36,238.49,46464.0,215.1225,215.1225,214.2865,214.4033,46464.0
2021-09-27 12:40:00,238.54,238.76,238.04,238.07,40236.0,214.4483,214.6461,213.9988,214.0257,40236.0
2021-09-27 12:50:00,238.01,238.37,237.87,238.3,24509.0,213.9718,214.2954,213.8459,214.2325,24509.0
2021-09-27 13:00:00,238.3,238.33,237.9,238.27,36058.0,214.2325,214.2595,213.8729,214.2055,36058.0
2021-09-27 13:10:00,238.33,238.5,238.13,238.37,26152.0,214.2595,214.4123,214.0797,214.2954,26152.0
2021-09-27 13:20:00,238.32,238.47,238.31,238.38,27533.0,214.2505,214.3853,214.2415,214.3044,27533.0
2021-09-27 13:30:00,238.38,238.47,238.25,238.37,23552.0,214.3044,214.3853,214.1876,214.2954,23552.0
2021-09-27 13:40:00,238.42,238.47,238.17,238.44,28142.0,214.3404,214.3853,214.1156,214.3584,28142.0
2021-09-27 13:50:00,238.41,238.66,238.37,238.46,31384.0,214.3314,214.5562,214.2954,214.3764,31384.0
2021-09-27 14:00:00,238.49,238.79,238.49,238.7,16155.0,214.4033,214.673,214.4033,214.5921,16155.0
2021-09-27 14:10:00,238.7,238.88,238.58,238.61,21209.0,214.5921,214.7539,214.4842,214.5112,21209.0
2021-09-27 14:20:00,238.61,238.61,238.35,238.55,26861.0,214.5112,214.5112,214.2775,214.4573,26861.0
2021-09-27 14:30:00,238.58,238.59,238.38,238.49,20381.0,214.4842,214.4932,214.3044,214.4033,20381.0
2021-09-27 14:40:00,238.45,238.47,238.27,238.34,19491.0,214.3674,214.3853,214.2055,214.2685,19491.0
2021-09-27 14:50:00,238.32,238.46,238.19,238.35,23252.0,214.2505,214.3764,214.1336,214.2775,23252.0
2021-09-27 15:00:00,238.34,238.64,238.33,238.57,20749.0,214.2685,214.5382,214.2595,214.4752,20749.0
2021-09-27 15:10:00,238.57,238.98,238.57,238.83,26449.0,214.4752,214.8438,214.4752,214.709,26449.0
2021-09-27 15:20:00,238.81,238.95,238.63,238.78,27910.0,214.691,214.8169,214.5292,214.664,27910.0
2021-09-27 15:30:00,238.78,239.09,238.73,238.98,43383.0,214.664,214.9427,214.6191,214.8438,43383.0
2021-09-27 15:40:00,238.98,239.14,238.8,238.8,70575.0,214.8438,214.9877,214.682,214.682,70575.0
2021-09-27 15:50:00,238.69,238.83,238.26,238.58,158709.0,214.5831,214.709,214.1966,214.4842,158709.0
2021-09-28 09:30:00,236.99,237.36,235.35,235.56,144381.0,213.0548,213.3875,211.5805,211.7692,144381.0
2021-09-28 09:40:00,235.52,236.53,235.08,235.45,47222.0,211.7333,212.6413,211.3377,211.6704,47222.0
2021-09-28 09:50:00,235.36,235.37,234.52,234.73,180365.0,211.5894,211.5984,210.8343,211.0231,180365.0
2021-09-28 10:00:00,234.62,234.63,233.72,234.08,118980.0,210.9242,210.9332,210.1151,210.4387,118980.0
2021-09-28 10:10:00,234.1,234.23,232.9,233.43,133919.0,210.4567,210.5736,209.3779,209.8544,133919.0
2021-09-28 10:20:00,233.42,233.7,233.01,233.59,40082.0,209.8454,210.0971,209.4768,209.9982,40082.0
2021-09-28 10:30:00,233.47,234.38,233.15,234.21,39502.0,209.8903,210.7084,209.6026,210.5556,39502.0
2021-09-28 10:40:00,234.23,234.87,234.11,234.56,37563.0,210.5736,211.1489,210.4657,210.8702,37563.0
2021-09-28 10:50:00,234.56,235.33,234.12,234.56,56092.0,210.8702,211.5625,210.4747,210.8702,56092.0
2021-09-28 11:00:00,234.69,234.69,233.74,233.92,23027.0,210.9871,210.9871,210.1331,210.2949,23027.0
2021-09-28 11:10:00,233.91,234.09,233.53,234.08,33799.0,210.2859,210.4477,209.9443,210.4387,33799.0
2021-09-28 11:20:00,234.02,234.55,233.97,234.38,30994.0,210.3848,210.8613,210.3398,210.7084,30994.0
2021-09-28 11:30:00,234.36,234.57,234.03,234.47,23447.0,210.6904,210.8792,210.3938,210.7893,23447.0
2021-09-28 11:40:00,234.52,234.59,234.12,234.4,24383.0,210.8343,210.8972,210.4747,210.7264,24383.0
2021-09-28 11:50:00,234.4,234.42,234.08,234.41,18149.0,210.7264,210.7444,210.4387,210.7354,18149.0
2021-09-28 12:00:00,234.38,234.38,233.3,233.76,29003.0,210.7084,210.7084,209.7375,210.151,29003.0
2021-09-28 12:10:00,233.73,234.46,233.71,234.32,18746.0,210.1241,210.7803,210.1061,210.6545,18746.0
2021-09-28 12:20:00,234.28,234.3,233.98,234.06,16002.0,210.6185,210.6365,210.3488,210.4207,16002.0
2021-09-28 12:30:00,234.06,234.06,233.48,233.58,25916.0,210.4207,210.4207,209.8993,209.9892,25916.0
2021-09-28 12:40:00,233.58,233.59,233.16,233.24,24901.0,209.9892,209.9982,209.6116,209.6836,24901.0
2021-09-28 12:50:00,233.3,233.37,233.1,233.15,39428.0,209.7375,209.8004,209.5577,209.6026,39428.0
2021-09-28 13:00:00,233.15,233.4,232.98,233.24,49954.0,209.6026,209.8274,209.4498,209.6836,49954.0
2021-09-28 13:10:00,233.17,233.28,232.86,233.27,68497.0,209.6206,209.7195,209.3419,209.7105,68497.0
2021-09-28 13:20:00,233.28,233.64,233.23,233.4,51093.0,209.7195,210.0432,209.6746,209.8274,51093.0
2021-09-28 13:30:00,233.42,233.69,233.28,233.69,32423.0,209.8454,210.0881,209.7195,210.0881,32423.0
2021-09-28 13:40:00,233.72,233.98,233.58,233.72,12387.0,210.1151,210.3488,209.9892,210.1151,12387.0
2021-09-28 13:50:00,233.74,233.77,233.4,233.41,29142.0,210.1331,210.16,209.8274,209.8364,29142.0
2021-09-28 14:00:00,233.44,233.55,233.25,233.3,17291.0,209.8634,209.9623,209.6926,209.7375,17291.0
2021-09-28 14:10:00,233.27,233.56,232.9,233.53,27048.0,209.7105,209.9712,209.3779,209.9443,27048.0
2021-09-28 14:20:00,233.56,233.87,233.53,233.8,26034.0,209.9712,210.2499,209.9443,210.187,26034.0
2021-09-28 14:30:00,233.73,233.83,233.45,233.73,14431.0,210.1241,210.214,209.8724,210.1241,14431.0
2021-09-28 14:40:00,233.71,234.4,233.66,234.36,14990.0,210.1061,210.7264,210.0611,210.6904,14990.0
2021-09-28 14:50:00,234.4,234.44,234.04,234.2,23483.0,210.7264,210.7624,210.4028,210.5466,23483.0
2021-09-28 15:00:00,234.13,234.55,234.0,234.49,49158.0,210.4837,210.8613,210.3668,210.8073,49158.0
2021-09-28 15:10:00,234.51,234.51,234.22,234.25,25941.0,210.8253,210.8253,210.5646,210.5916,25941.0
2021-09-28 15:20:00,234.28,234.54,233.93,233.95,26906.0,210.6185,210.8523,210.3039,210.3219,26906.0
2021-09-28 15:30:00,233.87,234.11,233.67,233.76,55976.0,210.2499,210.4657,210.0701,210.151,55976.0
2021-09-28 15:40:00,233.72,234.31,233.37,233.45,73364.0,210.1151,210.6455,209.8004,209.8724,73364.0
2021-09-28 15:50:00,233.48,233.74,233.16,233.32,141280.0,209.8993,210.1331,209.6116,209.7555,141280.0
2021-09-29 09:30:00,234.57,235.17,234.09,234.32,72963.0,210.8792,211.4186,210.4477,210.6545,72963.0
2021-09-29 09:40:00,234.35,235.33,233.81,235.14,58476.0,210.6815,211.5625,210.196,211.3917,58476.0
2021-09-29 09:50:00,235.25,236.15,234.71,236.15,48491.0,211.4906,212.2997,211.0051,212.2997,48491.0
2021-09-29 10:00:00,236.15,236.71,235.93,236.6,71452.0,212.2997,212.8031,212.1019,212.7042,71452.0
2021-09-29 10:10:00,236.65,236.89,236.13,236.89,38668.0,212.7492,212.9649,212.2817,212.9649,38668.0
2021-09-29 10:20:00,236.89,237.24,236.51,236.51,56245.0,212.9649,213.2796,212.6233,212.6233,56245.0
2021-09-29 10:30:00,236.55,236.63,236.18,236.3,33836.0,212.6593,212.7312,212.3266,212.4345,33836.0
2021-09-29 10:40:00,236.44,236.9,236.33,236.88,32146.0,212.5604,212.9739,212.4615,212.9559,32146.0
2021-09-29 10:50:00,236.88,237.62,236.73,237.31,56712.0,212.9559,213.6212,212.8211,213.3425,56712.0
2021-09-29 11:00:00,237.34,237.58,237.01,237.33,47782.0,213.3695,213.5852,213.0728,213.3605,47782.0
2021-09-29 11:10:00,237.28,237.35,237.02,237.25,25051.0,213.3155,213.3785,213.0818,213.2886,25051.0
2021-09-29 11:20:00,237.3,237.47,237.24,237.28,18264.0,213.3335,213.4863,213.2796,213.3155,18264.0
2021-09-29 11:30:00,237.28,237.29,236.65,236.69,25957.0,213.3155,213.3245,212.7492,212.7851,25957.0
2021-09-29 11:40:00,236.7,236.97,236.39,236.86,33260.0,212.7941,213.0368,212.5154,212.938,33260.0
2021-09-29 11:50:00,236.94,237.08,236.79,236.9,16464.0,213.0099,213.1357,212.875,212.9739,16464.0
2021-09-29 12:00:00,236.87,237.2,236.77,236.9,23534.0,212.9469,213.2436,212.857,212.9739,23534.0
2021-09-29 12:10:00,236.93,236.95,235.91,236.19,28470.0,213.0009,213.0189,212.0839,212.3356,28470.0
2021-09-29 12:20:00,236.25,236.33,236.01,236.1,15566.0,212.3896,212.4615,212.1738,212.2547,15566.0
2021-09-29 12:30:00,236.14,236.34,236.09,236.3,13266.0,212.2907,212.4705,212.2457,212.4345,13266.0
2021-09-29 12:40:00,236.22,236.56,236.14,236.56,21917.0,212.3626,212.6683,212.2907,212.6683,21917.0
2021-09-29 12:50:00,236.59,236.7,236.44,236.53,15403.0,212.6952,212.7941,212.5604,212.6413,15403.0
2021-09-29 13:00:00,236.53,236.65,236.38,236.49,20717.0,212.6413,212.7492,212.5064,212.6053,20717.0
2021-09-29 13:10:00,236.47,236.59,236.35,236.46,13116.0,212.5873,212.6952,212.4795,212.5784,13116.0
2021-09-29 13:20:00,236.45,236.54,236.19,236.36,15222.0,212.5694,212.6503,212.3356,212.4885,15222.0
2021-09-29 13:30:00,236.31,236.33,235.88,236.08,35976.0,212.4435,212.4615,212.0569,212.2367,35976.0
2021-09-29 13:40:00,236.11,236.31,236.01,236.16,32693.0,212.2637,212.4435,212.1738,212.3087,32693.0
2021-09-29 13:50:00,236.15,236.8,236.15,236.8,22322.0,212.2997,212.884,212.2997,212.884,22322.0
2021-09-29 14:00:00,236.82,236.96,236.68,236.81,20876.0,212.902,213.0279,212.7761,212.893,20876.0
2021-09-29 14:10:00,236.92,237.55,236.91,237.23,49915.0,212.9919,213.5583,212.9829,213.2706,49915.0
2021-09-29 14:20:00,237.25,237.25,236.79,237.2,19209.0,213.2886,213.2886,212.875,213.2436,19209.0
2021-09-29 14:30:00,237.23,237.35,237.1,237.21,20094.0,213.2706,213.3785,213.1537,213.2526,20094.0
2021-09-29 14:40:00,237.23,237.55,237.19,237.45,41057.0,213.2706,213.5583,213.2346,213.4684,41057.0
2021-09-29 14:50:00,237.45,237.53,237.27,237.47,17712.0,213.4684,213.5403,213.3065,213.4863,17712.0
2021-09-29 15:00:00,237.44,237.53,237.04,237.23,29413.0,213.4594,213.5403,213.0998,213.2706,29413.0
2021-09-29 15:10:00,237.17,237.35,237.15,237.23,22611.0,213.2166,213.3785,213.1987,213.2706,22611.0
2021-09-29 15:20:00,237.19,237.25,236.4,236.42,59242.0,213.2346,213.2886,212.5244,212.5424,59242.0
2021-09-29 15:30:00,236.45,237.06,236.45,236.83,37879.0,212.5694,213.1178,212.5694,212.911,37879.0
2021-09-29 15:40:00,236.82,236.84,236.27,236.36,79848.0,212.902,212.92,212.4075,212.4885,79848.0
2021-09-29 15:50:00,236.32,236.32,235.44,235.84,195868.0,212.4525,212.4525,211.6614,212.021,195868.0
2021-09-30 09:30:00,235.99,235.99,232.71,232.91,110532.0,212.1558,212.1558,209.2071,209.3869,110532.0
2021-09-30 09:40:00,232.83,233.22,231.57,232.41,160770.0,209.315,209.6656,208.1822,208.9374,160770.0
2021-09-30 09:50:00,232.51,233.94,232.51,232.72,91379.0,209.0273,210.3129,209.0273,209.2161,91379.0
2021-09-30 10:00:00,232.75,233.26,232.32,232.41,50778.0,209.243,209.7015,208.8565,208.9374,50778.0
2021-09-30 10:10:00,232.49,232.8,231.48,232.73,81162.0,209.0093,209.288,208.1013,209.2251,81162.0
2021-09-30 10:20:00,232.75,232.95,232.06,232.36,73981.0,209.243,209.4228,208.6227,208.8924,73981.0
2021-09-30 10:30:00,232.31,232.5,232.01,232.07,42844.0,208.8475,209.0183,208.5778,208.6317,42844.0
2021-09-30 10:40:00,232.06,232.21,231.42,231.82,92084.0,208.6227,208.7576,208.0474,208.407,92084.0
2021-09-30 10:50:00,231.83,231.84,230.94,231.5,68622.0,208.416,208.425,207.6159,208.1193,68622.0
2021-09-30 11:00:00,231.47,231.69,231.11,231.29,45488.0,208.0923,208.2901,207.7687,207.9305,45488.0
2021-09-30 11:10:00,231.27,231.71,231.26,231.55,35599.0,207.9125,208.3081,207.9035,208.1642,35599.0
2021-09-30 11:20:00,231.58,231.59,230.8,230.99,65831.0,208.1912,208.2002,207.49,207.6608,65831.0
2021-09-30 11:30:00,231.02,231.08,230.2,230.37,71324.0,207.6878,207.7417,206.9506,207.1034,71324.0
2021-09-30 11:40:00,230.37,230.44,229.45,229.64,129455.0,207.1034,207.1664,206.2763,206.4471,129455.0
2021-09-30 11:50:00,229.65,230.52,229.26,230.37,43330.0,206.4561,207.2383,206.1055,207.1034,43330.0
2021-09-30 12:00:00,230.26,230.42,229.24,229.27,80650.0,207.0045,207.1484,206.0875,206.1145,80650.0
2021-09-30 12:10:00,229.3,229.94,228.91,229.93,70676.0,206.1415,206.7168,205.7909,206.7079,70676.0
2021-09-30 12:20:00,229.98,230.24,229.44,229.71,40469.0,206.7528,206.9865,206.2673,206.5101,40469.0
2021-09-30 12:30:00,229.59,230.31,229.47,229.93,54863.0,206.4022,207.0495,206.2943,206.7079,54863.0
2021-09-30 12:40:00,229.98,229.98,229.34,229.5,116166.0,206.7528,206.7528,206.1774,206.3213,116166.0
2021-09-30 12:50:00,229.48,229.71,228.91,229.29,107361.0,206.3033,206.5101,205.7909,206.1325,107361.0
2021-09-30 13:00:00,229.42,229.69,229.04,229.39,44180.0,206.2494,206.4921,205.9077,206.2224,44180.0
2021-09-30 13:10:00,229.41,229.62,229.11,229.46,72845.0,206.2404,206.4292,205.9707,206.2853,72845.0
2021-09-30 13:20:00,229.47,229.47,228.91,229.09,109626.0,206.2943,206.2943,205.7909,205.9527,109626.0
2021-09-30 13:30:00,229.08,229.64,228.95,229.42,300250.0,205.9437,206.4471,205.8268,206.2494,300250.0
2021-09-30 13:40:00,229.46,229.84,229.01,229.14,93344.0,206.2853,206.6269,205.8808,205.9976,93344.0
2021-09-30 13:50:00,229.21,229.57,229.05,229.37,81087.0,206.0606,206.3842,205.9167,206.2044,81087.0
2021-09-30 14:00:00,229.38,230.39,229.29,230.29,92507.0,206.2134,207.1214,206.1325,207.0315,92507.0
2021-09-30 14:10:00,230.25,230.75,230.22,230.45,72890.0,206.9955,207.445,206.9686,207.1753,72890.0
2021-09-30 14:20:00,230.36,230.61,230.32,230.61,35846.0,207.0944,207.3192,207.0585,207.3192,35846.0
2021-09-30 14:30:00,230.63,231.1,230.56,230.69,42035.0,207.3372,207.7597,207.2742,207.3911,42035.0
2021-09-30 14:40:00,230.68,231.18,230.68,231.06,43924.0,207.3821,207.8316,207.3821,207.7237,43924.0
2021-09-30 14:50:00,231.09,231.36,230.61,230.62,29864.0,207.7507,207.9934,207.3192,207.3282,29864.0
2021-09-30 15:00:00,230.61,230.93,230.45,230.76,24906.0,207.3192,207.6069,207.1753,207.454,24906.0
2021-09-30 15:10:00,230.8,231.41,230.8,230.96,36949.0,207.49,208.0384,207.49,207.6338,36949.0
2021-09-30 15:20:00,230.99,230.99,230.41,230.44,36497.0,207.6608,207.6608,207.1394,207.1664,36497.0
2021-09-30 15:30:00,230.4,230.58,229.91,230.15,96744.0,207.1304,207.2922,206.6899,206.9056,96744.0
2021-09-30 15:40:00,230.15,230.25,229.28,229.37,134391.0,206.9056,206.9955,206.1235,206.2044,134391.0
2021-09-30 15:50:00,229.28,229.41,228.65,228.73,443025.0,206.1235,206.2404,205.5571,205.6291,443025.0
2021-10-01 09:30:00,229.25,229.25,227.37,228.19,114593.0,206.0965,206.0965,204.4064,205.1436,114593.0
2021-10-01 09:40:00,228.18,228.49,226.72,226.8,196675.0,205.1346,205.4133,203.8221,203.894,196675.0
2021-10-01 09:50:00,226.73,227.13,225.91,227.09,132508.0,203.831,204.1906,203.0939,204.1547,132508.0
2021-10-01 10:00:00,227.09,227.38,225.63,225.96,69963.0,204.1547,204.4154,202.8421,203.1388,69963.0
2021-10-01 10:10:00,225.99,226.01,224.49,224.56,94953.0,203.1658,203.1838,201.8173,201.8802,94953.0
2021-10-01 10:20:00,224.6,224.86,223.84,224.35,160160.0,201.9162,202.1499,201.2329,201.6914,160160.0
2021-10-01 10:30:00,224.25,224.93,223.94,224.56,76032.0,201.6015,202.2128,201.3228,201.8802,76032.0
2021-10-01 10:40:00,224.51,225.07,224.44,225.05,38849.0,201.8353,202.3387,201.7723,202.3207,38849.0
2021-10-01 10:50:00,225.01,225.33,224.58,225.24,37701.0,202.2848,202.5724,201.8982,202.4915,37701.0
2021-10-01 11:00:00,225.11,225.6,224.64,224.75,32395.0,202.3747,202.8152,201.9521,202.051,32395.0
2021-10-01 11:10:00,224.75,225.76,224.68,225.7,39666.0,202.051,202.959,201.9881,202.9051,39666.0
2021-10-01 11:20:00,225.74,226.06,225.47,225.54,35208.0,202.941,203.2287,202.6983,202.7612,35208.0
2021-10-01 11:30:00,225.49,226.92,225.47,226.92,89069.0,202.7163,204.0019,202.6983,204.0019,89069.0
2021-10-01 11:40:00,227.0,227.34,226.78,227.12,83027.0,204.0738,204.3794,203.876,204.1817,83027.0
2021-10-01 11:50:00,227.12,227.32,226.8,227.2,85618.0,204.1817,204.3615,203.894,204.2536,85618.0
2021-10-01 12:00:00,227.26,227.92,227.21,227.92,32763.0,204.3075,204.9009,204.2626,204.9009,32763.0
2021-10-01 12:10:00,227.86,227.9,227.37,227.59,35625.0,204.8469,204.8829,204.4064,204.6042,35625.0
2021-10-01 12:20:00,227.55,227.91,227.52,227.52,40364.0,204.5682,204.8919,204.5413,204.5413,40364.0
2021-10-01 12:30:00,227.6,227.65,227.11,227.16,54381.0,204.6132,204.6581,204.1727,204.2176,54381.0
2021-10-01 12:40:00,227.16,227.31,226.84,226.95,43034.0,204.2176,204.3525,203.9299,204.0288,43034.0
2021-10-01 12:50:00,226.92,226.96,226.56,226.56,29563.0,204.0019,204.0378,203.6782,203.6782,29563.0
2021-10-01 13:00:00,226.55,227.24,226.1,227.23,32923.0,203.6692,204.2895,203.2647,204.2805,32923.0
2021-10-01 13:10:00,227.33,227.47,227.15,227.37,26823.0,204.3704,204.4963,204.2086,204.4064,26823.0
2021-10-01 13:20:00,227.39,227.69,227.38,227.62,18376.0,204.4244,204.6941,204.4154,204.6312,18376.0
2021-10-01 13:30:00,227.69,228.06,227.67,227.92,29031.0,204.6941,205.0267,204.6761,204.9009,29031.0
2021-10-01 13:40:00,227.92,228.72,227.87,228.61,47521.0,204.9009,205.6201,204.8559,205.5212,47521.0
2021-10-01 13:50:00,228.57,228.58,228.15,228.25,45375.0,205.4852,205.4942,205.1076,205.1975,45375.0
2021-10-01 14:00:00,228.26,228.41,228.08,228.33,23135.0,205.2065,205.3414,205.0447,205.2695,23135.0
2021-10-01 14:10:00,228.36,228.44,228.12,228.24,22346.0,205.2964,205.3683,205.0807,205.1885,22346.0
2021-10-01 14:20:00,228.26,228.41,228.21,228.26,17365.0,205.2065,205.3414,205.1616,205.2065,17365.0
2021-10-01 14:30:00,228.28,228.39,228.13,228.34,15007.0,205.2245,205.3234,205.0897,205.2784,15007.0
2021-10-01 14:40:00,228.31,228.56,228.24,228.53,15871.0,205.2515,205.4762,205.1885,205.4493,15871.0
2021-10-01 14:50:00,228.55,228.83,228.41,228.62,21472.0,205.4672,205.719,205.3414,205.5302,21472.0
2021-10-01 15:00:00,228.68,228.97,228.68,228.92,17704.0,205.5841,205.8448,205.5841,205.7999,17704.0
2021-10-01 15:10:00,228.93,229.49,228.89,229.06,44396.0,205.8089,206.3123,205.7729,205.9257,44396.0
2021-10-01 15:20:00,229.12,229.24,228.77,228.77,24933.0,205.9797,206.0875,205.665,205.665,24933.0
2021-10-01 15:30:00,228.79,229.08,228.62,228.69,34392.0,205.683,205.9437,205.5302,205.5931,34392.0
2021-10-01 15:40:00,228.68,228.69,228.16,228.24,53906.0,205.5841,205.5931,205.1166,205.1885,53906.0
2021-10-01 15:50:00,228.25,228.89,228.19,228.4,149237.0,205.1975,205.7729,205.1436,205.3324,149237.0
2021-10-04 09:30:00,227.93,229.0,227.75,228.11,67410.0,204.9099,205.8718,204.748,205.0717,67410.0
2021-10-04 09:40:00,228.3,228.3,226.63,226.9,54561.0,205.2425,205.2425,203.7411,203.9839,54561.0
2021-10-04 09:50:00,226.94,227.9,226.92,227.63,34650.0,204.0198,204.8829,204.0019,204.6402,34650.0
2021-10-04 10:00:00,227.54,227.97,225.67,225.73,83003.0,204.5592,204.9458,202.8781,202.932,83003.0
2021-10-04 10:10:00,225.63,227.0,225.48,226.4,60116.0,202.8421,204.0738,202.7073,203.5344,60116.0
2021-10-04 10:20:00,226.31,226.54,225.61,225.8,41114.0,203.4535,203.6602,202.8242,202.995,41114.0
2021-10-04 10:30:00,225.8,225.87,224.58,224.7,46419.0,202.995,203.0579,201.8982,202.0061,46419.0
2021-10-04 10:40:00,224.86,225.03,224.41,224.41,44076.0,202.1499,202.3027,201.7454,201.7454,44076.0
2021-10-04 10:50:00,224.41,224.56,223.38,223.6,47157.0,201.7454,201.8802,200.8194,201.0172,47157.0
2021-10-04 11:00:00,223.57,223.87,223.19,223.74,56947.0,200.9902,201.2599,200.6486,201.143,56947.0
2021-10-04 11:10:00,223.7,224.05,223.43,224.05,41260.0,201.1071,201.4217,200.8643,201.4217,41260.0
2021-10-04 11:20:00,224.08,224.08,222.88,223.69,75187.0,201.4487,201.4487,200.3699,201.0981,75187.0
2021-10-04 11:30:00,223.65,223.68,222.87,222.92,50281.0,201.0621,201.0891,200.3609,200.4058,50281.0
2021-10-04 11:40:00,223.06,224.47,222.95,224.28,51030.0,200.5317,201.7993,200.4328,201.6285,51030.0
2021-10-04 11:50:00,224.37,225.82,224.36,225.66,75741.0,201.7094,203.013,201.7004,202.8691,75741.0
2021-10-04 12:00:00,225.68,226.49,225.49,226.43,52574.0,202.8871,203.6153,202.7163,203.5613,52574.0
2021-10-04 12:10:00,226.43,226.55,226.14,226.17,28315.0,203.5613,203.6692,203.3006,203.3276,28315.0
2021-10-04 12:20:00,226.13,226.15,225.41,225.51,38035.0,203.2916,203.3096,202.6444,202.7343,38035.0
2021-10-04 12:30:00,225.45,225.87,225.36,225.55,32268.0,202.6803,203.0579,202.5994,202.7702,32268.0
2021-10-04 12:40:00,225.55,225.65,225.1,225.65,23724.0,202.7702,202.8601,202.3657,202.8601,23724.0
2021-10-04 12:50:00,225.61,225.92,225.26,225.79,21092.0,202.8242,203.1029,202.5095,202.986,21092.0
2021-10-04 13:00:00,225.79,225.94,225.45,225.92,37780.0,202.986,203.1208,202.6803,203.1029,37780.0
2021-10-04 13:10:00,225.92,226.07,225.64,225.71,48445.0,203.1029,203.2377,202.8511,202.9141,48445.0
2021-10-04 13:20:00,225.67,225.82,225.35,225.43,18849.0,202.8781,203.013,202.5904,202.6623,18849.0
2021-10-04 13:30:00,225.48,225.88,225.47,225.64,22828.0,202.7073,203.0669,202.6983,202.8511,22828.0
2021-10-04 13:40:00,225.67,225.74,225.38,225.61,26135.0,202.8781,202.941,202.6174,202.8242,26135.0
2021-10-04 13:50:00,225.68,225.75,225.5,225.55,20929.0,202.8871,202.95,202.7253,202.7702,20929.0
2021-10-04 14:00:00,225.68,225.88,225.55,225.64,41033.0,202.8871,203.0669,202.7702,202.8511,41033.0
2021-10-04 14:10:00,225.67,225.71,225.35,225.64,33788.0,202.8781,202.9141,202.5904,202.8511,33788.0
2021-10-04 14:20:00,225.68,225.84,225.33,225.52,46815.0,202.8871,203.0309,202.5724,202.7433,46815.0
2021-10-04 14:30:00,225.52,225.89,225.45,225.74,70178.0,202.7433,203.0759,202.6803,202.941,70178.0
2021-10-04 14:40:00,225.72,226.2,225.46,226.18,30455.0,202.9231,203.3546,202.6893,203.3366,30455.0
2021-10-04 14:50:00,226.16,226.24,225.92,225.95,33524.0,203.3186,203.3905,203.1029,203.1298,33524.0
2021-10-04 15:00:00,225.95,226.52,225.91,226.14,35459.0,203.1298,203.6423,203.0939,203.3006,35459.0
2021-10-04 15:10:00,226.05,226.21,225.5,225.52,39623.0,203.2197,203.3636,202.7253,202.7433,39623.0
2021-10-04 15:20:00,225.57,226.01,225.36,225.98,58694.0,202.7882,203.1838,202.5994,203.1568,58694.0
2021-10-04 15:30:00,225.98,226.07,225.46,225.53,49768.0,203.1568,203.2377,202.6893,202.7522,49768.0
2021-10-04 15:40:00,225.5,226.28,225.4,226.01,85717.0,202.7253,203.4265,202.6354,203.1838,85717.0
2021-10-04 15:50:00,225.99,226.02,225.47,225.99,288162.0,203.1658,203.1928,202.6983,203.1658,288162.0
2021-10-05 09:30:00,227.06,228.26,226.14,226.14,101110.0,204.1277,205.2065,203.3006,203.3006,101110.0
2021-10-05 09:40:00,226.16,226.72,225.66,226.14,43646.0,203.3186,203.8221,202.8691,203.3006,43646.0
2021-10-05 09:50:00,226.13,226.58,225.81,226.37,38236.0,203.2916,203.6962,203.004,203.5074,38236.0
2021-10-05 10:00:00,226.37,226.88,226.37,226.76,24226.0,203.5074,203.9659,203.5074,203.858,24226.0
2021-10-05 10:10:00,226.87,227.74,226.84,227.39,35447.0,203.9569,204.739,203.9299,204.4244,35447.0
2021-10-05 10:20:00,227.37,228.57,227.37,228.56,47258.0,204.4064,205.4852,204.4064,205.4762,47258.0
2021-10-05 10:30:00,228.61,228.88,228.38,228.58,52882.0,205.5212,205.7639,205.3144,205.4942,52882.0
2021-10-05 10:40:00,228.59,229.07,228.54,229.07,39384.0,205.5032,205.9347,205.4582,205.9347,39384.0
2021-10-05 10:50:00,229.04,229.25,228.7,228.93,33267.0,205.9077,206.0965,205.6021,205.8089,33267.0
2021-10-05 11:00:00,229.0,229.24,228.65,229.09,33294.0,205.8718,206.0875,205.5571,205.9527,33294.0
2021-10-05 11:10:00,229.12,229.18,228.65,228.9,24628.0,205.9797,206.0336,205.5571,205.7819,24628.0
2021-10-05 11:20:00,228.88,228.98,228.44,228.97,23663.0,205.7639,205.8538,205.3683,205.8448,23663.0
2021-10-05 11:30:00,229.04,229.51,229.04,229.21,49237.0,205.9077,206.3303,205.9077,206.0606,49237.0
2021-10-05 11:40:00,229.17,229.22,228.69,228.77,28728.0,206.0246,206.0696,205.5931,205.665,28728.0
2021-10-05 11:50:00,228.82,229.06,228.79,228.85,16983.0,205.71,205.9257,205.683,205.7369,16983.0
2021-10-05 12:00:00,228.75,228.94,228.47,228.87,44461.0,205.647,205.8178,205.3953,205.7549,44461.0
2021-10-05 12:10:00,228.87,228.96,228.38,228.39,11842.0,205.7549,205.8358,205.3144,205.3234,11842.0
2021-10-05 12:20:00,228.35,228.41,228.02,228.14,21487.0,205.2874,205.3414,204.9908,205.0986,21487.0
2021-10-05 12:30:00,228.14,228.28,227.98,228.24,24798.0,205.0986,205.2245,204.9548,205.1885,24798.0
2021-10-05 12:40:00,228.21,228.29,227.94,228.04,25272.0,205.1616,205.2335,204.9188,205.0087,25272.0
2021-10-05 12:50:00,228.0,228.49,227.91,228.47,24145.0,204.9728,205.4133,204.8919,205.3953,24145.0
2021-10-05 13:00:00,228.44,228.54,228.05,228.13,17586.0,205.3683,205.4582,205.0177,205.0897,17586.0
2021-10-05 13:10:00,228.09,228.46,228.08,228.33,12274.0,205.0537,205.3863,205.0447,205.2695,12274.0
2021-10-05 13:20:00,228.34,228.48,228.2,228.38,11664.0,205.2784,205.4043,205.1526,205.3144,11664.0
2021-10-05 13:30:00,228.33,228.42,228.11,228.28,11042.0,205.2695,205.3504,205.0717,205.2245,11042.0
2021-10-05 13:40:00,228.34,228.43,228.17,228.24,14242.0,205.2784,205.3594,205.1256,205.1885,14242.0
2021-10-05 13:50:00,228.32,228.4,228.08,228.27,10678.0,205.2605,205.3324,205.0447,205.2155,10678.0
2021-10-05 14:00:00,228.24,228.38,228.07,228.17,31111.0,205.1885,205.3144,205.0357,205.1256,31111.0
2021-10-05 14:10:00,228.16,228.37,227.93,228.05,44447.0,205.1166,205.3054,204.9099,205.0177,44447.0
2021-10-05 14:20:00,228.07,228.12,227.86,228.03,36751.0,205.0357,205.0807,204.8469,204.9998,36751.0
2021-10-05 14:30:00,228.08,228.47,228.0,228.34,105402.0,205.0447,205.3953,204.9728,205.2784,105402.0
2021-10-05 14:40:00,228.36,228.63,228.28,228.61,47205.0,205.2964,205.5392,205.2245,205.5212,47205.0
2021-10-05 14:50:00,228.59,228.93,228.53,228.67,48061.0,205.5032,205.8089,205.4493,205.5751,48061.0
2021-10-05 15:00:00,228.62,228.68,228.41,228.48,12869.0,205.5302,205.5841,205.3414,205.4043,12869.0
2021-10-05 15:10:00,228.49,228.88,228.44,228.81,37904.0,205.4133,205.7639,205.3683,205.701,37904.0
2021-10-05 15:20:00,228.76,228.76,228.3,228.34,15752.0,205.656,205.656,205.2425,205.2784,15752.0
2021-10-05 15:30:00,228.29,228.56,228.16,228.16,42355.0,205.2335,205.4762,205.1166,205.1166,42355.0
2021-10-05 15:40:00,228.16,228.43,228.07,228.13,54744.0,205.1166,205.3594,205.0357,205.0897,54744.0
2021-10-05 15:50:00,228.09,228.09,227.38,227.48,173314.0,205.0537,205.0537,204.4154,204.5053,173314.0
2021-10-06 09:30:00,226.15,227.54,225.61,226.13,96775.0,203.3096,204.5592,202.8242,203.2916,96775.0
2021-10-06 09:40:00,226.18,227.09,225.87,225.88,37427.0,203.3366,204.1547,203.0579,203.0669,37427.0
2021-10-06 09:50:00,225.92,226.02,225.25,225.52,55757.0,203.1029,203.1928,202.5005,202.7433,55757.0
2021-10-06 10:00:00,225.45,225.76,224.78,225.47,49795.0,202.6803,202.959,202.078,202.6983,49795.0
2021-10-06 10:10:00,225.48,225.98,224.87,224.9,44104.0,202.7073,203.1568,202.1589,202.1859,44104.0
2021-10-06 10:20:00,224.96,226.12,224.96,225.61,80558.0,202.2398,203.2827,202.2398,202.8242,80558.0
2021-10-06 10:30:00,225.54,225.92,225.32,225.74,61453.0,202.7612,203.1029,202.5635,202.941,61453.0
2021-10-06 10:40:00,225.74,226.11,225.25,226.08,45034.0,202.941,203.2737,202.5005,203.2467,45034.0
2021-10-06 10:50:00,226.11,226.41,225.78,226.34,25932.0,203.2737,203.5434,202.977,203.4804,25932.0
2021-10-06 11:00:00,226.42,226.76,226.01,226.24,26619.0,203.5524,203.858,203.1838,203.3905,26619.0
2021-10-06 11:10:00,226.38,226.48,226.01,226.06,19225.0,203.5164,203.6063,203.1838,203.2287,19225.0
2021-10-06 11:20:00,226.0,226.06,225.5,225.71,29247.0,203.1748,203.2287,202.7253,202.9141,29247.0
2021-10-06 11:30:00,225.69,226.03,225.47,226.03,27997.0,202.8961,203.2017,202.6983,203.2017,27997.0
2021-10-06 11:40:00,226.09,226.13,225.65,225.97,15049.0,203.2557,203.2916,202.8601,203.1478,15049.0
2021-10-06 11:50:00,226.02,226.35,226.01,226.22,22785.0,203.1928,203.4894,203.1838,203.3726,22785.0
2021-10-06 12:00:00,226.32,226.42,225.09,225.2,69423.0,203.4625,203.5524,202.3567,202.4556,69423.0
2021-10-06 12:10:00,225.29,225.61,225.17,225.51,29164.0,202.5365,202.8242,202.4286,202.7343,29164.0
2021-10-06 12:20:00,225.55,225.82,225.26,225.6,21625.0,202.7702,203.013,202.5095,202.8152,21625.0
2021-10-06 12:30:00,225.72,226.01,225.55,225.97,22427.0,202.9231,203.1838,202.7702,203.1478,22427.0
2021-10-06 12:40:00,225.98,226.13,225.81,225.93,24070.0,203.1568,203.2916,203.004,203.1118,24070.0
2021-10-06 12:50:00,225.97,226.58,225.97,226.01,55345.0,203.1478,203.6962,203.1478,203.1838,55345.0
2021-10-06 13:00:00,226.06,226.14,225.59,225.69,25535.0,203.2287,203.3006,202.8062,202.8961,25535.0
2021-10-06 13:10:00,225.63,225.91,225.47,225.85,28946.0,202.8421,203.0939,202.6983,203.0399,28946.0
2021-10-06 13:20:00,225.89,226.45,225.75,226.45,27403.0,203.0759,203.5793,202.95,203.5793,27403.0
2021-10-06 13:30:00,226.47,227.23,226.47,227.21,46268.0,203.5973,204.2805,203.5973,204.2626,46268.0
2021-10-06 13:40:00,227.17,227.22,226.9,227.05,30326.0,204.2266,204.2716,203.9839,204.1187,30326.0
2021-10-06 13:50:00,227.09,227.1,226.59,226.85,22005.0,204.1547,204.1637,203.7052,203.9389,22005.0
2021-10-06 14:00:00,226.87,227.09,226.52,226.9,16753.0,203.9569,204.1547,203.6423,203.9839,16753.0
2021-10-06 14:10:00,226.92,227.31,226.86,227.2,18801.0,204.0019,204.3525,203.9479,204.2536,18801.0
2021-10-06 14:20:00,227.31,227.36,226.79,226.89,17263.0,204.3525,204.3974,203.885,203.9749,17263.0
2021-10-06 14:30:00,227.0,227.1,226.79,226.89,10683.0,204.0738,204.1637,203.885,203.9749,10683.0
2021-10-06 14:40:00,226.87,227.09,226.66,226.71,11177.0,203.9569,204.1547,203.7681,203.8131,11177.0
2021-10-06 14:50:00,226.72,226.81,226.23,226.23,18878.0,203.8221,203.903,203.3815,203.3815,18878.0
2021-10-06 15:00:00,226.28,226.38,225.79,226.08,53586.0,203.4265,203.5164,202.986,203.2467,53586.0
2021-10-06 15:10:00,226.07,226.57,226.06,226.56,29308.0,203.2377,203.6872,203.2287,203.6782,29308.0
2021-10-06 15:20:00,226.58,226.67,226.41,226.64,37888.0,203.6962,203.7771,203.5434,203.7501,37888.0
2021-10-06 15:30:00,226.62,226.62,226.06,226.22,34109.0,203.7322,203.7322,203.2287,203.3726,34109.0
2021-10-06 15:40:00,226.19,226.9,226.08,226.72,43109.0,203.3456,203.9839,203.2467,203.8221,43109.0
2021-10-06 15:50:00,226.78,227.04,226.67,226.83,196726.0,203.876,204.1097,203.7771,203.9209,196726.0
2021-10-07 09:30:00,228.55,230.63,228.4,230.43,159862.0,205.4672,207.3372,205.3324,207.1574,159862.0
2021-10-07 09:40:00,230.5,230.85,229.18,229.53,65483.0,207.2203,207.5349,206.0336,206.3483,65483.0
2021-10-07 09:50:00,229.53,230.45,229.52,230.41,73696.0,206.3483,207.1753,206.3393,207.1394,73696.0
2021-10-07 10:00:00,230.49,230.94,230.42,230.8,42539.0,207.2113,207.6159,207.1484,207.49,42539.0
2021-10-07 10:10:00,230.79,231.11,230.55,230.66,56020.0,207.481,207.7687,207.2652,207.3641,56020.0
2021-10-07 10:20:00,230.71,230.95,230.26,230.86,23825.0,207.4091,207.6248,207.0045,207.5439,23825.0
2021-10-07 10:30:00,230.86,231.5,230.6,230.62,41805.0,207.5439,208.1193,207.3102,207.3282,41805.0
2021-10-07 10:40:00,230.59,231.07,230.31,230.97,25884.0,207.3012,207.7327,207.0495,207.6428,25884.0
2021-10-07 10:50:00,231.01,231.34,230.67,230.95,39882.0,207.6788,207.9755,207.3731,207.6248,39882.0
2021-10-07 11:00:00,230.96,231.15,230.6,230.75,33950.0,207.6338,207.8046,207.3102,207.445,33950.0
2021-10-07 11:10:00,230.58,230.73,230.3,230.45,13777.0,207.2922,207.4271,207.0405,207.1753,13777.0
2021-10-07 11:20:00,230.52,230.65,230.1,230.27,27102.0,207.2383,207.3551,206.8607,207.0135,27102.0
2021-10-07 11:30:00,230.22,230.39,230.02,230.31,19242.0,206.9686,207.1214,206.7888,207.0495,19242.0
2021-10-07 11:40:00,230.35,230.62,230.32,230.32,18248.0,207.0854,207.3282,207.0585,207.0585,18248.0
2021-10-07 11:50:00,230.28,230.58,230.09,230.4,20998.0,207.0225,207.2922,206.8517,207.1304,20998.0
2021-10-07 12:00:00,230.43,230.51,230.04,230.12,17597.0,207.1574,207.2293,206.8067,206.8787,17597.0
2021-10-07 12:10:00,230.07,230.36,230.04,230.36,26724.0,206.8337,207.0944,206.8067,207.0944,26724.0
2021-10-07 12:20:00,230.36,230.39,230.1,230.39,18230.0,207.0944,207.1214,206.8607,207.1214,18230.0
2021-10-07 12:30:00,230.38,230.5,230.33,230.44,9991.0,207.1124,207.2203,207.0675,207.1664,9991.0
2021-10-07 12:40:00,230.5,230.5,230.27,230.38,9858.0,207.2203,207.2203,207.0135,207.1124,9858.0
2021-10-07 12:50:00,230.39,230.6,230.35,230.54,12935.0,207.1214,207.3102,207.0854,207.2563,12935.0
2021-10-07 13:00:00,230.54,230.57,230.14,230.32,9649.0,207.2563,207.2832,206.8966,207.0585,9649.0
2021-10-07 13:10:00,230.37,230.37,230.02,230.26,23092.0,207.1034,207.1034,206.7888,207.0045,23092.0
2021-10-07 13:20:00,230.32,230.54,230.25,230.5,11068.0,207.0585,207.2563,206.9955,207.2203,11068.0
2021-10-07 13:30:00,230.5,230.65,230.45,230.45,22622.0,207.2203,207.3551,207.1753,207.1753,22622.0
2021-10-07 13:40:00,230.46,230.52,230.19,230.25,17029.0,207.1843,207.2383,206.9416,206.9955,17029.0
2021-10-07 13:50:00,230.24,230.31,230.14,230.24,16452.0,206.9865,207.0495,206.8966,206.9865,16452.0
2021-10-07 14:00:00,230.28,230.33,229.94,230.1,48097.0,207.0225,207.0675,206.7168,206.8607,48097.0
2021-10-07 14:10:00,230.09,230.33,230.03,230.16,17955.0,206.8517,207.0675,206.7978,206.9146,17955.0
2021-10-07 14:20:00,230.08,230.16,229.87,230.01,35353.0,206.8427,206.9146,206.6539,206.7798,35353.0
2021-10-07 14:30:00,230.03,230.13,229.8,229.89,15626.0,206.7978,206.8877,206.591,206.6719,15626.0
2021-10-07 14:40:00,229.92,229.97,229.59,229.6,25171.0,206.6989,206.7438,206.4022,206.4112,25171.0
2021-10-07 14:50:00,229.62,229.73,229.5,229.53,24585.0,206.4292,206.5281,206.3213,206.3483,24585.0
2021-10-07 15:00:00,229.52,230.09,229.42,230.05,15103.0,206.3393,206.8517,206.2494,206.8157,15103.0
2021-10-07 15:10:00,230.05,230.26,229.87,230.08,17871.0,206.8157,207.0045,206.6539,206.8427,17871.0
2021-10-07 15:20:00,230.12,230.3,230.07,230.18,30886.0,206.8787,207.0405,206.8337,206.9326,30886.0
2021-10-07 15:30:00,230.18,230.35,230.01,230.01,27565.0,206.9326,207.0854,206.7798,206.7798,27565.0
2021-10-07 15:40:00,230.05,230.18,229.77,230.09,41252.0,206.8157,206.9326,206.564,206.8517,41252.0
2021-10-07 15:50:00,230.06,230.07,229.52,229.82,134904.0,206.8247,206.8337,206.3393,206.609,134904.0
2021-10-08 09:30:00,230.05,231.72,229.96,230.62,55883.0,206.8157,208.3171,206.7348,207.3282,55883.0
2021-10-08 09:40:00,230.85,231.49,229.7,230.0,26246.0,207.5349,208.1103,206.5011,206.7708,26246.0
2021-10-08 09:50:00,229.92,230.21,229.5,229.5,32289.0,206.6989,206.9596,206.3213,206.3213,32289.0
2021-10-08 10:00:00,229.58,230.01,229.12,229.42,57849.0,206.3932,206.7798,205.9797,206.2494,57849.0
2021-10-08 10:10:00,229.49,229.55,228.79,229.14,48152.0,206.3123,206.3662,205.683,205.9976,48152.0
2021-10-08 10:20:00,229.1,229.22,228.62,228.62,44888.0,205.9617,206.0696,205.5302,205.5302,44888.0
2021-10-08 10:30:00,228.7,229.04,228.48,228.94,57826.0,205.6021,205.9077,205.4043,205.8178,57826.0
2021-10-08 10:40:00,228.91,229.55,228.76,229.49,21961.0,205.7909,206.3662,205.656,206.3123,21961.0
2021-10-08 10:50:00,229.52,229.73,229.05,229.05,35536.0,206.3393,206.5281,205.9167,205.9167,35536.0
2021-10-08 11:00:00,229.08,229.18,228.71,229.12,26792.0,205.9437,206.0336,205.6111,205.9797,26792.0
2021-10-08 11:10:00,229.18,229.45,229.01,229.35,32563.0,206.0336,206.2763,205.8808,206.1864,32563.0
2021-10-08 11:20:00,229.33,229.35,228.95,228.98,19246.0,206.1685,206.1864,205.8268,205.8538,19246.0
2021-10-08 11:30:00,229.05,229.15,228.81,228.99,16266.0,205.9167,206.0066,205.701,205.8628,16266.0
2021-10-08 11:40:00,228.99,229.05,228.91,228.94,14814.0,205.8628,205.9167,205.7909,205.8178,14814.0
2021-10-08 11:50:00,228.99,229.01,228.84,228.85,15878.0,205.8628,205.8808,205.7279,205.7369,15878.0
2021-10-08 12:00:00,228.89,229.09,228.67,229.01,15378.0,205.7729,205.9527,205.5751,205.8808,15378.0
2021-10-08 12:10:00,229.01,229.21,228.9,228.91,22267.0,205.8808,206.0606,205.7819,205.7909,22267.0
2021-10-08 12:20:00,228.94,228.99,228.79,228.88,17426.0,205.8178,205.8628,205.683,205.7639,17426.0
2021-10-08 12:30:00,228.91,229.17,228.83,229.15,14118.0,205.7909,206.0246,205.719,206.0066,14118.0
2021-10-08 12:40:00,229.16,229.35,229.03,229.09,28399.0,206.0156,206.1864,205.8988,205.9527,28399.0
2021-10-08 12:50:00,229.11,229.21,229.06,229.1,12007.0,205.9707,206.0606,205.9257,205.9617,12007.0
2021-10-08 13:00:00,229.1,229.14,228.89,228.98,11326.0,205.9617,205.9976,205.7729,205.8538,11326.0
2021-10-08 13:10:00,228.94,229.12,228.73,228.8,15290.0,205.8178,205.9797,205.6291,205.692,15290.0
2021-10-08 13:20:00,228.8,229.0,228.73,228.77,45737.0,205.692,205.8718,205.6291,205.665,45737.0
2021-10-08 13:30:00,228.78,228.81,228.33,228.36,35177.0,205.674,205.701,205.2695,205.2964,35177.0
2021-10-08 13:40:00,228.4,228.65,228.31,228.53,44990.0,205.3324,205.5571,205.2515,205.4493,44990.0
2021-10-08 13:50:00,228.54,228.75,228.4,228.72,22959.0,205.4582,205.647,205.3324,205.6201,22959.0
2021-10-08 14:00:00,228.76,229.08,228.73,229.02,26461.0,205.656,205.9437,205.6291,205.8898,26461.0
2021-10-08 14:10:00,229.05,229.21,228.95,229.1,23725.0,205.9167,206.0606,205.8268,205.9617,23725.0
2021-10-08 14:20:00,229.1,229.48,229.08,229.34,40949.0,205.9617,206.3033,205.9437,206.1774,40949.0
2021-10-08 14:30:00,229.39,229.52,229.18,229.42,54800.0,206.2224,206.3393,206.0336,206.2494,54800.0
2021-10-08 14:40:00,229.45,229.6,229.34,229.53,23507.0,206.2763,206.4112,206.1774,206.3483,23507.0
2021-10-08 14:50:00,229.45,229.56,229.35,229.44,9749.0,206.2763,206.3752,206.1864,206.2673,9749.0
2021-10-08 15:00:00,229.46,229.69,229.38,229.67,9815.0,206.2853,206.4921,206.2134,206.4741,9815.0
2021-10-08 15:10:00,229.62,229.83,229.61,229.81,25118.0,206.4292,206.618,206.4202,206.6,25118.0
2021-10-08 15:20:00,229.77,229.85,229.65,229.78,24199.0,206.564,206.6359,206.4561,206.573,24199.0
2021-10-08 15:30:00,229.74,229.8,229.36,229.56,24752.0,206.537,206.591,206.1954,206.3752,24752.0
2021-10-08 15:40:00,229.52,229.66,229.08,229.27,59451.0,206.3393,206.4651,205.9437,206.1145,59451.0
2021-10-08 15:50:00,229.19,229.4,228.9,228.91,101576.0,206.0426,206.2314,205.7819,205.7909,101576.0
2021-10-11 09:30:00,228.57,229.73,228.34,229.63,92819.0,205.4852,206.5281,205.2784,206.4382,92819.0
2021-10-11 09:40:00,229.52,230.27,229.5,229.81,44247.0,206.3393,207.0135,206.3213,206.6,44247.0
2021-10-11 09:50:00,229.97,230.07,229.36,229.92,41201.0,206.7438,206.8337,206.1954,206.6989,41201.0
2021-10-11 10:00:00,229.92,230.44,229.88,230.04,40727.0,206.6989,207.1664,206.6629,206.8067,40727.0
2021-10-11 10:10:00,230.04,231.0,230.03,231.0,45178.0,206.8067,207.6698,206.7978,207.6698,45178.0
2021-10-11 10:20:00,231.0,231.25,230.7,230.89,35266.0,207.6698,207.8945,207.4001,207.5709,35266.0
2021-10-11 10:30:00,230.93,231.15,230.72,231.0,36208.0,207.6069,207.8046,207.4181,207.6698,36208.0
2021-10-11 10:40:00,231.05,231.15,230.34,230.45,26307.0,207.7147,207.8046,207.0765,207.1753,26307.0
2021-10-11 10:50:00,230.51,230.8,230.46,230.71,26737.0,207.2293,207.49,207.1843,207.4091,26737.0
2021-10-11 11:00:00,230.67,231.0,230.66,230.81,30805.0,207.3731,207.6698,207.3641,207.499,30805.0
2021-10-11 11:10:00,230.82,231.01,230.76,230.96,28495.0,207.508,207.6788,207.454,207.6338,28495.0
2021-10-11 11:20:00,230.92,231.11,230.86,230.89,13187.0,207.5979,207.7687,207.5439,207.5709,13187.0
2021-10-11 11:30:00,230.92,231.14,230.63,231.12,33135.0,207.5979,207.7957,207.3372,207.7777,33135.0
2021-10-11 11:40:00,231.12,231.15,230.7,230.8,25263.0,207.7777,207.8046,207.4001,207.49,25263.0
2021-10-11 11:50:00,230.81,230.86,230.5,230.63,13582.0,207.499,207.5439,207.2203,207.3372,13582.0
2021-10-11 12:00:00,230.63,230.69,230.07,230.2,26793.0,207.3372,207.3911,206.8337,206.9506,26793.0
2021-10-11 12:10:00,230.2,230.32,229.92,230.27,29170.0,206.9506,207.0585,206.6989,207.0135,29170.0
2021-10-11 12:20:00,230.3,230.43,230.25,230.43,18689.0,207.0405,207.1574,206.9955,207.1574,18689.0
2021-10-11 12:30:00,230.4,230.44,230.14,230.23,16203.0,207.1304,207.1664,206.8966,206.9776,16203.0
2021-10-11 12:40:00,230.18,230.33,230.13,230.33,14452.0,206.9326,207.0675,206.8877,207.0675,14452.0
2021-10-11 12:50:00,230.34,230.4,230.08,230.24,17784.0,207.0765,207.1304,206.8427,206.9865,17784.0
2021-10-11 13:00:00,230.19,230.21,229.67,229.88,27953.0,206.9416,206.9596,206.4741,206.6629,27953.0
2021-10-11 13:10:00,229.92,230.26,229.86,230.08,14458.0,206.6989,207.0045,206.6449,206.8427,14458.0
2021-10-11 13:20:00,230.09,230.12,229.65,229.75,20447.0,206.8517,206.8787,206.4561,206.546,20447.0
2021-10-11 13:30:00,229.71,229.88,229.47,229.79,29856.0,206.5101,206.6629,206.2943,206.582,29856.0
2021-10-11 13:40:00,229.78,230.01,229.58,229.75,24426.0,206.573,206.7798,206.3932,206.546,24426.0
2021-10-11 13:50:00,229.72,229.8,229.54,229.77,17507.0,206.5191,206.591,206.3572,206.564,17507.0
2021-10-11 14:00:00,229.69,229.86,229.66,229.82,17185.0,206.4921,206.6449,206.4651,206.609,17185.0
2021-10-11 14:10:00,229.8,230.13,229.8,229.93,15084.0,206.591,206.8877,206.591,206.7079,15084.0
2021-10-11 14:20:00,229.92,229.94,229.61,229.78,15427.0,206.6989,206.7168,206.4202,206.573,15427.0
2021-10-11 14:30:00,229.82,229.88,229.48,229.57,47556.0,206.609,206.6629,206.3033,206.3842,47556.0
2021-10-11 14:40:00,229.47,229.89,229.35,229.82,26283.0,206.2943,206.6719,206.1864,206.609,26283.0
2021-10-11 14:50:00,229.81,229.91,229.52,229.84,21482.0,206.6,206.6899,206.3393,206.6269,21482.0
2021-10-11 15:00:00,229.87,230.03,229.51,229.61,21860.0,206.6539,206.7978,206.3303,206.4202,21860.0
2021-10-11 15:10:00,229.63,229.8,229.56,229.69,18603.0,206.4382,206.591,206.3752,206.4921,18603.0
2021-10-11 15:20:00,229.63,229.69,229.28,229.41,35100.0,206.4382,206.4921,206.1235,206.2404,35100.0
2021-10-11 15:30:00,229.38,229.59,229.32,229.39,31451.0,206.2134,206.4022,206.1595,206.2224,31451.0
2021-10-11 15:40:00,229.4,229.52,229.26,229.31,52441.0,206.2314,206.3393,206.1055,206.1505,52441.0
2021-10-11 15:50:00,229.29,229.32,228.7,228.72,107320.0,206.1325,206.1595,205.6021,205.6201,107320.0
2021-10-12 09:30:00,230.0,231.0,229.34,230.18,100174.0,206.7708,207.6698,206.1774,206.9326,100174.0
2021-10-12 09:40:00,230.07,230.13,228.5,228.53,45485.0,206.8337,206.8877,205.4223,205.4493,45485.0
2021-10-12 09:50:00,228.73,229.8,228.65,229.14,26787.0,205.6291,206.591,205.5571,205.9976,26787.0
2021-10-12 10:00:00,229.26,229.73,229.07,229.53,29264.0,206.1055,206.5281,205.9347,206.3483,29264.0
2021-10-12 10:10:00,229.58,229.74,228.94,229.56,21504.0,206.3932,206.537,205.8178,206.3752,21504.0
2021-10-12 10:20:00,229.45,229.85,228.95,229.72,21653.0,206.2763,206.6359,205.8268,206.5191,21653.0
2021-10-12 10:30:00,229.87,230.41,229.6,230.29,45076.0,206.6539,207.1394,206.4112,207.0315,45076.0
2021-10-12 10:40:00,230.39,230.49,229.87,230.09,25738.0,207.1214,207.2113,206.6539,206.8517,25738.0
2021-10-12 10:50:00,230.02,230.53,229.93,230.31,39757.0,206.7888,207.2473,206.7079,207.0495,39757.0
2021-10-12 11:00:00,230.31,231.4,230.31,231.28,53938.0,207.0495,208.0294,207.0495,207.9215,53938.0
2021-10-12 11:10:00,231.25,231.31,230.57,230.58,21820.0,207.8945,207.9485,207.2832,207.2922,21820.0
2021-10-12 11:20:00,230.64,230.92,230.5,230.5,16079.0,207.3462,207.5979,207.2203,207.2203,16079.0
2021-10-12 11:30:00,230.48,230.48,229.85,230.01,17519.0,207.2023,207.2023,206.6359,206.7798,17519.0
2021-10-12 11:40:00,230.03,230.13,229.72,229.94,35566.0,206.7978,206.8877,206.5191,206.7168,35566.0
2021-10-12 11:50:00,230.06,230.31,230.05,230.26,8560.0,206.8247,207.0495,206.8157,207.0045,8560.0
2021-10-12 12:00:00,230.34,230.72,230.34,230.71,30478.0,207.0765,207.4181,207.0765,207.4091,30478.0
2021-10-12 12:10:00,230.7,230.97,230.57,230.58,13624.0,207.4001,207.6428,207.2832,207.2922,13624.0
2021-10-12 12:20:00,230.59,230.67,230.33,230.33,13934.0,207.3012,207.3731,207.0675,207.0675,13934.0
2021-10-12 12:30:00,230.33,230.48,230.03,230.11,17683.0,207.0675,207.2023,206.7978,206.8697,17683.0
2021-10-12 12:40:00,230.16,230.28,230.06,230.16,24967.0,206.9146,207.0225,206.8247,206.9146,24967.0
2021-10-12 12:50:00,230.2,230.26,229.84,229.96,8626.0,206.9506,207.0045,206.6269,206.7348,8626.0
2021-10-12 13:00:00,229.98,230.13,229.9,230.05,16117.0,206.7528,206.8877,206.6809,206.8157,16117.0
2021-10-12 13:10:00,230.02,230.39,229.9,230.39,24622.0,206.7888,207.1214,206.6809,207.1214,24622.0
2021-10-12 13:20:00,230.4,230.58,230.1,230.41,12514.0,207.1304,207.2922,206.8607,207.1394,12514.0
2021-10-12 13:30:00,230.43,230.77,230.38,230.72,21975.0,207.1574,207.463,207.1124,207.4181,21975.0
2021-10-12 13:40:00,230.69,230.81,230.62,230.7,19240.0,207.3911,207.499,207.3282,207.4001,19240.0
2021-10-12 13:50:00,230.66,230.77,230.27,230.4,27516.0,207.3641,207.463,207.0135,207.1304,27516.0
2021-10-12 14:00:00,230.43,230.86,230.36,230.64,49488.0,207.1574,207.5439,207.0944,207.3462,49488.0
2021-10-12 14:10:00,230.72,230.91,230.56,230.79,19776.0,207.4181,207.5889,207.2742,207.481,19776.0
2021-10-12 14:20:00,230.79,230.94,230.67,230.77,9341.0,207.481,207.6159,207.3731,207.463,9341.0
2021-10-12 14:30:00,230.88,230.9,230.6,230.61,31352.0,207.5619,207.5799,207.3102,207.3192,31352.0
2021-10-12 14:40:00,230.52,230.59,230.4,230.54,14461.0,207.2383,207.3012,207.1304,207.2563,14461.0
2021-10-12 14:50:00,230.52,230.62,230.18,230.35,17207.0,207.2383,207.3282,206.9326,207.0854,17207.0
2021-10-12 15:00:00,230.35,230.42,230.13,230.3,19741.0,207.0854,207.1484,206.8877,207.0405,19741.0
2021-10-12 15:10:00,230.31,230.37,230.02,230.25,13776.0,207.0495,207.1034,206.7888,206.9955,13776.0
2021-10-12 15:20:00,230.24,230.35,230.17,230.24,17647.0,206.9865,207.0854,206.9236,206.9865,17647.0
2021-10-12 15:30:00,230.25,230.33,229.91,229.94,46482.0,206.9955,207.0675,206.6899,206.7168,46482.0
2021-10-12 15:40:00,229.94,229.96,229.63,229.75,79021.0,206.7168,206.7348,206.4382,206.546,79021.0
2021-10-12 15:50:00,229.8,230.35,229.41,230.21,238275.0,206.591,207.0854,206.2404,206.9596,238275.0
2021-10-13 09:30:00,231.5,232.59,231.38,232.59,94292.0,208.1193,209.0992,208.0114,209.0992,94292.0
2021-10-13 09:40:00,232.41,232.6,231.3,231.92,46793.0,208.9374,209.1082,207.9395,208.4969,46793.0
2021-10-13 09:50:00,231.84,232.24,231.26,231.67,58016.0,208.425,208.7846,207.9035,208.2721,58016.0
2021-10-13 10:00:00,231.61,232.36,231.45,231.97,66924.0,208.2182,208.8924,208.0743,208.5418,66924.0
2021-10-13 10:10:00,231.88,232.05,230.52,231.67,56614.0,208.4609,208.6137,207.2383,208.2721,56614.0
2021-10-13 10:20:00,231.65,231.72,231.15,231.39,39519.0,208.2541,208.3171,207.8046,208.0204,39519.0
2021-10-13 10:30:00,231.37,232.14,231.24,232.0,36607.0,208.0024,208.6947,207.8856,208.5688,36607.0
2021-10-13 10:40:00,231.96,232.38,231.88,232.09,41650.0,208.5328,208.9104,208.4609,208.6497,41650.0
2021-10-13 10:50:00,232.05,232.28,231.74,232.0,22920.0,208.6137,208.8205,208.3351,208.5688,22920.0
2021-10-13 11:00:00,232.03,232.37,231.91,232.09,37555.0,208.5958,208.9014,208.4879,208.6497,37555.0
2021-10-13 11:10:00,232.15,232.77,232.1,232.65,66132.0,208.7036,209.261,208.6587,209.1531,66132.0
2021-10-13 11:20:00,232.64,232.73,232.37,232.72,36376.0,209.1442,209.2251,208.9014,209.2161,36376.0
2021-10-13 11:30:00,232.68,233.22,232.55,233.22,73478.0,209.1801,209.6656,209.0632,209.6656,73478.0
2021-10-13 11:40:00,233.24,234.63,233.23,234.29,129954.0,209.6836,210.9332,209.6746,210.6275,129954.0
2021-10-13 11:50:00,234.3,234.45,233.7,234.39,58793.0,210.6365,210.7714,210.0971,210.7174,58793.0
2021-10-13 12:00:00,234.36,234.78,233.77,234.05,71916.0,210.6904,211.068,210.16,210.4118,71916.0
2021-10-13 12:10:00,234.05,234.27,233.57,233.8,34113.0,210.4118,210.6095,209.9802,210.187,34113.0
2021-10-13 12:20:00,233.81,234.21,233.71,234.21,22320.0,210.196,210.5556,210.1061,210.5556,22320.0
2021-10-13 12:30:00,234.17,234.5,234.01,234.37,40544.0,210.5196,210.8163,210.3758,210.6994,40544.0
2021-10-13 12:40:00,234.47,234.87,234.29,234.59,51374.0,210.7893,211.1489,210.6275,210.8972,51374.0
2021-10-13 12:50:00,234.48,234.54,234.1,234.54,16185.0,210.7983,210.8523,210.4567,210.8523,16185.0
2021-10-13 13:00:00,234.49,234.7,234.38,234.51,36674.0,210.8073,210.9961,210.7084,210.8253,36674.0
2021-10-13 13:10:00,234.52,234.92,234.42,234.66,44268.0,210.8343,211.1939,210.7444,210.9601,44268.0
2021-10-13 13:20:00,234.68,234.75,234.57,234.7,21648.0,210.9781,211.0411,210.8792,210.9961,21648.0
2021-10-13 13:30:00,234.73,235.04,234.72,234.97,41313.0,211.0231,211.3018,211.0141,211.2388,41313.0
2021-10-13 13:40:00,234.96,235.09,234.5,234.69,29742.0,211.2298,211.3467,210.8163,210.9871,29742.0
2021-10-13 13:50:00,234.66,234.88,234.63,234.81,30862.0,210.9601,211.1579,210.9332,211.095,30862.0
2021-10-13 14:00:00,234.8,235.5,234.72,235.36,51001.0,211.086,211.7153,211.0141,211.5894,51001.0
2021-10-13 14:10:00,235.25,235.83,235.14,235.45,53194.0,211.4906,212.012,211.3917,211.6704,53194.0
2021-10-13 14:20:00,235.41,235.83,235.36,235.55,52428.0,211.6344,212.012,211.5894,211.7603,52428.0
2021-10-13 14:30:00,235.5,235.62,235.35,235.38,31715.0,211.7153,211.8232,211.5805,211.6074,31715.0
2021-10-13 14:40:00,235.39,235.65,235.38,235.58,48674.0,211.6164,211.8502,211.6074,211.7872,48674.0
2021-10-13 14:50:00,235.57,235.72,235.34,235.45,36104.0,211.7782,211.9131,211.5715,211.6704,36104.0
2021-10-13 15:00:00,235.44,235.98,235.24,235.98,54767.0,211.6614,212.1468,211.4816,212.1468,54767.0
2021-10-13 15:10:00,235.92,236.2,235.62,236.09,74562.0,212.0929,212.3446,211.8232,212.2457,74562.0
2021-10-13 15:20:00,236.1,236.35,236.02,236.29,64644.0,212.2547,212.4795,212.1828,212.4255,64644.0
2021-10-13 15:30:00,236.29,236.57,235.75,235.91,130520.0,212.4255,212.6772,211.9401,212.0839,130520.0
2021-10-13 15:40:00,235.92,236.15,235.61,236.14,125703.0,212.0929,212.2997,211.8142,212.2907,125703.0
2021-10-13 15:50:00,236.06,236.77,235.85,236.75,517747.0,212.2187,212.857,212.03,212.8391,517747.0
2021-10-14 09:30:00,238.8,238.93,236.26,236.29,139500.0,214.682,214.7989,212.3986,212.4255,139500.0
2021-10-14 09:40:00,236.23,238.3,236.23,238.17,72395.0,212.3716,214.2325,212.3716,214.1156,72395.0
2021-10-14 09:50:00,238.17,238.17,237.55,237.92,37518.0,214.1156,214.1156,213.5583,213.8909,37518.0
2021-10-14 10:00:00,237.93,239.85,237.92,239.64,50445.0,213.8999,215.626,213.8909,215.4372,50445.0
2021-10-14 10:10:00,239.76,240.63,239.62,240.37,80397.0,215.5451,216.3272,215.4192,216.0935,80397.0
2021-10-14 10:20:00,240.43,240.54,239.75,239.81,60228.0,216.1474,216.2463,215.5361,215.59,60228.0
2021-10-14 10:30:00,239.83,240.39,239.7,240.1,31799.0,215.608,216.1114,215.4911,215.8507,31799.0
2021-10-14 10:40:00,240.13,240.57,239.85,240.57,29642.0,215.8777,216.2733,215.626,216.2733,29642.0
2021-10-14 10:50:00,240.59,241.19,240.59,240.73,71572.0,216.2912,216.8306,216.2912,216.4171,71572.0
2021-10-14 11:00:00,240.73,241.28,240.61,240.75,53270.0,216.4171,216.9115,216.3092,216.4351,53270.0
2021-10-14 11:10:00,240.74,241.04,240.51,240.98,32674.0,216.4261,216.6958,216.2193,216.6418,32674.0
2021-10-14 11:20:00,240.99,241.48,240.99,241.44,32866.0,216.6508,217.0913,216.6508,217.0554,32866.0
2021-10-14 11:30:00,241.48,241.54,241.21,241.42,38587.0,217.0913,217.1453,216.8486,217.0374,38587.0
2021-10-14 11:40:00,241.45,241.66,241.38,241.64,35854.0,217.0644,217.2532,217.0014,217.2352,35854.0
2021-10-14 11:50:00,241.67,241.88,241.58,241.82,58992.0,217.2622,217.4509,217.1812,217.397,58992.0
2021-10-14 12:00:00,241.82,241.97,241.68,241.84,38901.0,217.397,217.5319,217.2711,217.415,38901.0
2021-10-14 12:10:00,241.83,242.12,241.71,241.9,41501.0,217.406,217.6667,217.2981,217.4689,41501.0
2021-10-14 12:20:00,241.94,242.39,241.94,242.31,50472.0,217.5049,217.9094,217.5049,217.8375,50472.0
2021-10-14 12:30:00,242.29,243.71,242.29,243.58,223912.0,217.8195,219.0961,217.8195,218.9793,223912.0
2021-10-14 12:40:00,243.68,243.8,242.48,242.51,221048.0,219.0692,219.177,217.9904,218.0173,221048.0
2021-10-14 12:50:00,242.51,242.51,241.97,242.13,47368.0,218.0173,218.0173,217.5319,217.6757,47368.0
2021-10-14 13:00:00,242.15,242.22,241.6,241.7,45224.0,217.6937,217.7566,217.1992,217.2891,45224.0
2021-10-14 13:10:00,241.65,241.65,241.24,241.27,33274.0,217.2442,217.2442,216.8756,216.9026,33274.0
2021-10-14 13:20:00,241.23,241.29,240.91,240.93,32943.0,216.8666,216.9205,216.5789,216.5969,32943.0
2021-10-14 13:30:00,240.96,241.32,240.94,241.3,20660.0,216.6239,216.9475,216.6059,216.9295,20660.0
2021-10-14 13:40:00,241.29,241.6,241.26,241.59,33050.0,216.9205,217.1992,216.8936,217.1902,33050.0
2021-10-14 13:50:00,241.55,241.85,241.47,241.63,33676.0,217.1543,217.424,217.0824,217.2262,33676.0
2021-10-14 14:00:00,241.67,241.71,241.5,241.61,15961.0,217.2622,217.2981,217.1093,217.2082,15961.0
2021-10-14 14:10:00,241.58,241.9,241.54,241.89,24890.0,217.1812,217.4689,217.1453,217.4599,24890.0
2021-10-14 14:20:00,241.89,242.2,241.74,242.18,33923.0,217.4599,217.7386,217.3251,217.7207,33923.0
2021-10-14 14:30:00,242.16,242.22,241.95,242.02,67382.0,217.7027,217.7566,217.5139,217.5768,67382.0
2021-10-14 14:40:00,242.02,242.16,241.95,242.12,36391.0,217.5768,217.7027,217.5139,217.6667,36391.0
2021-10-14 14:50:00,242.07,242.76,242.0,242.73,95282.0,217.6218,218.2421,217.5588,218.2151,95282.0
2021-10-14 15:00:00,242.73,242.96,242.62,242.79,70934.0,218.2151,218.4219,218.1162,218.269,70934.0
2021-10-14 15:10:00,242.81,242.84,242.2,242.35,57698.0,218.287,218.314,217.7386,217.8735,57698.0
2021-10-14 15:20:00,242.33,242.52,242.17,242.24,81171.0,217.8555,218.0263,217.7117,217.7746,81171.0
2021-10-14 15:30:00,242.24,242.38,242.06,242.29,64795.0,217.7746,217.9005,217.6128,217.8195,64795.0
2021-10-14 15:40:00,242.29,242.51,242.16,242.22,113542.0,217.8195,218.0173,217.7027,217.7566,113542.0
2021-10-14 15:50:00,242.21,242.4,241.81,242.09,331473.0,217.7476,217.9184,217.388,217.6397,331473.0
2021-10-15 09:30:00,243.3,244.14,242.79,243.15,182291.0,218.7275,219.4827,218.269,218.5927,182291.0
2021-10-15 09:40:00,243.2,243.26,242.19,242.35,54881.0,218.6376,218.6916,217.7296,217.8735,54881.0
2021-10-15 09:50:00,242.37,243.08,242.25,242.39,38330.0,217.8915,218.5298,217.7836,217.9094,38330.0
2021-10-15 10:00:00,242.34,243.7,242.15,243.51,43332.0,217.8645,219.0871,217.6937,218.9163,43332.0
2021-10-15 10:10:00,243.51,243.84,243.1,243.77,76057.0,218.9163,219.213,218.5477,219.1501,76057.0
2021-10-15 10:20:00,243.8,243.95,243.2,243.33,90379.0,219.177,219.3119,218.6376,218.7545,90379.0
2021-10-15 10:30:00,243.31,244.39,243.31,244.11,81673.0,218.7365,219.7074,218.7365,219.4557,81673.0
2021-10-15 10:40:00,244.11,244.92,243.99,244.89,44365.0,219.4557,220.1839,219.3478,220.1569,44365.0
2021-10-15 10:50:00,244.89,244.96,244.23,244.45,45261.0,220.1569,220.2199,219.5636,219.7614,45261.0
2021-10-15 11:00:00,244.47,244.55,244.08,244.52,38533.0,219.7794,219.8513,219.4288,219.8243,38533.0
2021-10-15 11:10:00,244.48,244.68,244.29,244.68,24288.0,219.7884,219.9682,219.6175,219.9682,24288.0
2021-10-15 11:20:00,244.72,245.21,244.6,244.63,35858.0,220.0041,220.4446,219.8962,219.9232,35858.0
2021-10-15 11:30:00,244.58,244.72,244.28,244.46,29899.0,219.8783,220.0041,219.6086,219.7704,29899.0
2021-10-15 11:40:00,244.47,244.68,244.29,244.29,28620.0,219.7794,219.9682,219.6175,219.6175,28620.0
2021-10-15 11:50:00,244.29,244.43,243.93,244.25,32008.0,219.6175,219.7434,219.2939,219.5816,32008.0
2021-10-15 12:00:00,244.35,244.81,244.31,244.8,21694.0,219.6715,220.085,219.6355,220.076,21694.0
2021-10-15 12:10:00,244.82,245.16,244.71,244.95,21259.0,220.094,220.3997,219.9951,220.2109,21259.0
2021-10-15 12:20:00,244.9,245.02,244.63,245.0,51152.0,220.1659,220.2738,219.9232,220.2558,51152.0
2021-10-15 12:30:00,245.0,245.34,244.99,245.24,36116.0,220.2558,220.5615,220.2469,220.4716,36116.0
2021-10-15 12:40:00,245.24,245.5,245.13,245.47,17057.0,220.4716,220.7053,220.3727,220.6784,17057.0
2021-10-15 12:50:00,245.49,245.67,245.41,245.44,24770.0,220.6964,220.8582,220.6244,220.6514,24770.0
2021-10-15 13:00:00,245.41,245.8,245.31,245.64,23895.0,220.6244,220.975,220.5345,220.8312,23895.0
2021-10-15 13:10:00,245.61,245.98,245.61,245.72,19238.0,220.8042,221.1369,220.8042,220.9031,19238.0
2021-10-15 13:20:00,245.74,246.4,245.74,246.36,34252.0,220.9211,221.5144,220.9211,221.4785,34252.0
2021-10-15 13:30:00,246.32,246.63,246.26,246.49,29763.0,221.4425,221.7212,221.3886,221.5954,29763.0
2021-10-15 13:40:00,246.42,246.45,246.02,246.17,23602.0,221.5324,221.5594,221.1728,221.3077,23602.0
2021-10-15 13:50:00,246.14,246.34,246.08,246.17,27088.0,221.2807,221.4605,221.2268,221.3077,27088.0
2021-10-15 14:00:00,246.17,246.76,246.17,246.68,38375.0,221.3077,221.8381,221.3077,221.7662,38375.0
2021-10-15 14:10:00,246.7,247.1,246.66,246.89,46151.0,221.7841,222.1437,221.7482,221.955,46151.0
2021-10-15 14:20:00,246.9,247.13,246.73,247.04,36426.0,221.9639,222.1707,221.8111,222.0898,36426.0
2021-10-15 14:30:00,247.03,247.18,246.96,247.17,48731.0,222.0808,222.2157,222.0179,222.2067,48731.0
2021-10-15 14:40:00,247.15,247.24,247.04,247.1,51391.0,222.1887,222.2696,222.0898,222.1437,51391.0
2021-10-15 14:50:00,247.14,247.35,246.96,247.28,33501.0,222.1797,222.3685,222.0179,222.3056,33501.0
2021-10-15 15:00:00,247.29,247.29,246.56,246.57,43326.0,222.3146,222.3146,221.6583,221.6673,43326.0
2021-10-15 15:10:00,246.58,246.88,246.57,246.73,24104.0,221.6763,221.946,221.6673,221.8111,24104.0
2021-10-15 15:20:00,246.76,246.89,246.65,246.84,21899.0,221.8381,221.955,221.7392,221.91,21899.0
2021-10-15 15:30:00,246.82,246.85,246.32,246.36,62562.0,221.892,221.919,221.4425,221.4785,62562.0
2021-10-15 15:40:00,246.33,246.57,246.05,246.1,80235.0,221.4515,221.6673,221.1998,221.2447,80235.0
2021-10-15 15:50:00,246.09,246.25,245.54,245.72,206273.0,221.2358,221.3796,220.7413,220.9031,206273.0
2021-10-18 09:30:00,244.95,246.34,244.54,246.09,68397.0,220.2109,221.4605,219.8423,221.2358,68397.0
2021-10-18 09:40:00,246.24,249.06,246.08,248.84,93087.0,221.3706,223.9058,221.2268,223.708,93087.0
2021-10-18 09:50:00,248.8,249.62,248.6,248.88,76758.0,223.6721,224.4092,223.4923,223.744,76758.0
2021-10-18 10:00:00,248.88,249.59,248.63,249.37,48281.0,223.744,224.3823,223.5192,224.1845,48281.0
2021-10-18 10:10:00,249.3,249.3,248.88,249.2,39660.0,224.1216,224.1216,223.744,224.0317,39660.0
2021-10-18 10:20:00,249.16,249.53,248.75,249.48,29808.0,223.9957,224.3283,223.6271,224.2834,29808.0
2021-10-18 10:30:00,249.47,250.01,249.23,250.0,49167.0,224.2744,224.7598,224.0586,224.7509,49167.0
2021-10-18 10:40:00,250.02,251.06,250.01,250.99,72208.0,224.7688,225.7038,224.7598,225.6409,72208.0
2021-10-18 10:50:00,250.99,251.74,250.9,251.13,95503.0,225.6409,226.3151,225.56,225.7667,95503.0
2021-10-18 11:00:00,251.08,251.93,251.06,251.68,89621.0,225.7218,226.4859,225.7038,226.2612,89621.0
2021-10-18 11:10:00,251.65,252.16,251.48,251.93,95546.0,226.2342,226.6927,226.0814,226.4859,95546.0
2021-10-18 11:20:00,251.87,252.14,251.75,251.76,44819.0,226.432,226.6747,226.3241,226.3331,44819.0
2021-10-18 11:30:00,251.52,252.25,251.52,252.0,54461.0,226.1173,226.7736,226.1173,226.5489,54461.0
2021-10-18 11:40:00,252.01,252.67,252.0,252.64,56571.0,226.5579,227.1512,226.5489,227.1242,56571.0
2021-10-18 11:50:00,252.63,252.99,252.13,252.13,47175.0,227.1152,227.4389,226.6657,226.6657,47175.0
2021-10-18 12:00:00,252.22,252.4,251.88,252.2,47716.0,226.7466,226.9085,226.441,226.7287,47716.0
2021-10-18 12:10:00,252.22,252.63,252.21,252.56,22375.0,226.7466,227.1152,226.7377,227.0523,22375.0
2021-10-18 12:20:00,252.52,252.54,252.15,252.38,36978.0,227.0163,227.0343,226.6837,226.8905,36978.0
2021-10-18 12:30:00,252.38,253.04,252.35,252.93,59054.0,226.8905,227.4838,226.8635,227.3849,59054.0
2021-10-18 12:40:00,252.9,252.97,252.5,252.72,26485.0,227.358,227.4209,226.9984,227.1961,26485.0
2021-10-18 12:50:00,252.75,252.93,252.32,252.32,22855.0,227.2231,227.3849,226.8365,226.8365,22855.0
2021-10-18 13:00:00,252.31,252.5,252.07,252.39,52015.0,226.8276,226.9984,226.6118,226.8995,52015.0
2021-10-18 13:10:00,252.38,252.42,251.95,251.95,26335.0,226.8905,226.9264,226.5039,226.5039,26335.0
2021-10-18 13:20:00,251.93,251.96,251.64,251.68,36004.0,226.4859,226.5129,226.2252,226.2612,36004.0
2021-10-18 13:30:00,251.7,251.96,251.6,251.95,41430.0,226.2792,226.5129,226.1893,226.5039,41430.0
2021-10-18 13:40:00,251.91,252.27,251.8,252.13,48015.0,226.468,226.7916,226.3691,226.6657,48015.0
2021-10-18 13:50:00,252.12,252.55,252.11,252.32,68138.0,226.6567,227.0433,226.6478,226.8365,68138.0
2021-10-18 14:00:00,252.28,252.51,252.23,252.41,14290.0,226.8006,227.0074,226.7556,226.9175,14290.0
2021-10-18 14:10:00,252.4,252.49,252.21,252.39,16349.0,226.9085,226.9894,226.7377,226.8995,16349.0
2021-10-18 14:20:00,252.45,252.6,252.37,252.54,29158.0,226.9534,227.0883,226.8815,227.0343,29158.0
2021-10-18 14:30:00,252.56,252.77,252.5,252.59,21747.0,227.0523,227.2411,226.9984,227.0793,21747.0
2021-10-18 14:40:00,252.57,252.65,252.41,252.48,30588.0,227.0613,227.1332,226.9175,226.9804,30588.0
2021-10-18 14:50:00,252.51,252.94,252.46,252.67,40176.0,227.0074,227.3939,226.9624,227.1512,40176.0
2021-10-18 15:00:00,252.69,252.69,252.24,252.28,28158.0,227.1692,227.1692,226.7646,226.8006,28158.0
2021-10-18 15:10:00,252.28,252.56,252.21,252.55,21201.0,226.8006,227.0523,226.7377,227.0433,21201.0
2021-10-18 15:20:00,252.64,252.83,252.48,252.6,27881.0,227.1242,227.295,226.9804,227.0883,27881.0
2021-10-18 15:30:00,252.62,252.84,252.57,252.75,66490.0,227.1062,227.304,227.0613,227.2231,66490.0
2021-10-18 15:40:00,252.74,253.06,252.73,252.83,80504.0,227.2141,227.5018,227.2051,227.295,80504.0
2021-10-18 15:50:00,252.8,253.74,252.52,253.64,348388.0,227.2681,228.1131,227.0163,228.0232,348388.0
2021-10-19 09:30:00,254.53,256.95,254.21,255.38,202571.0,228.8233,230.9989,228.5357,229.5875,202571.0
2021-10-19 09:40:00,255.43,256.0,255.13,255.33,39280.0,229.6324,230.1449,229.3627,229.5425,39280.0
2021-10-19 09:50:00,255.42,256.71,255.2,255.32,76326.0,229.6235,230.7832,229.4257,229.5336,76326.0
2021-10-19 10:00:00,255.28,255.79,254.81,255.34,58197.0,229.4976,229.9561,229.0751,229.5515,58197.0
2021-10-19 10:10:00,255.34,255.65,254.31,254.31,59459.0,229.5515,229.8302,228.6256,228.6256,59459.0
2021-10-19 10:20:00,254.42,255.09,254.32,254.7,62121.0,228.7245,229.3268,228.6346,228.9762,62121.0
2021-10-19 10:30:00,254.7,254.7,253.61,253.96,87633.0,228.9762,228.9762,227.9963,228.3109,87633.0
2021-10-19 10:40:00,253.97,254.07,253.01,253.27,69870.0,228.3199,228.4098,227.4569,227.6906,69870.0
2021-10-19 10:50:00,253.25,253.78,252.92,253.63,49984.0,227.6726,228.1491,227.3759,228.0142,49984.0
2021-10-19 11:00:00,253.51,253.67,252.57,252.66,75125.0,227.9064,228.0502,227.0613,227.1422,75125.0
2021-10-19 11:10:00,252.57,253.03,252.15,252.19,50304.0,227.0613,227.4748,226.6837,226.7197,50304.0
2021-10-19 11:20:00,252.23,252.58,251.91,252.4,68303.0,226.7556,227.0703,226.468,226.9085,68303.0
2021-10-19 11:30:00,252.41,252.91,252.32,252.51,42974.0,226.9175,227.367,226.8365,227.0074,42974.0
2021-10-19 11:40:00,252.55,252.92,252.31,252.73,36321.0,227.0433,227.3759,226.8276,227.2051,36321.0
2021-10-19 11:50:00,252.73,252.78,252.55,252.58,33013.0,227.2051,227.2501,227.0433,227.0703,33013.0
2021-10-19 12:00:00,252.61,253.04,252.57,252.77,38018.0,227.0973,227.4838,227.0613,227.2411,38018.0
2021-10-19 12:10:00,252.79,252.86,252.3,252.39,35059.0,227.2591,227.322,226.8186,226.8995,35059.0
2021-10-19 12:20:00,252.32,252.75,252.31,252.71,26702.0,226.8365,227.2231,226.8276,227.1872,26702.0
2021-10-19 12:30:00,252.73,253.55,252.73,253.53,40383.0,227.2051,227.9423,227.2051,227.9243,40383.0
2021-10-19 12:40:00,253.5,253.51,253.14,253.26,39309.0,227.8974,227.9064,227.5737,227.6816,39309.0
2021-10-19 12:50:00,253.24,253.33,253.03,253.19,27635.0,227.6636,227.7445,227.4748,227.6187,27635.0
2021-10-19 13:00:00,253.17,253.29,252.83,252.92,31098.0,227.6007,227.7086,227.295,227.3759,31098.0
2021-10-19 13:10:00,252.92,252.96,252.72,252.78,20819.0,227.3759,227.4119,227.1961,227.2501,20819.0
2021-10-19 13:20:00,252.76,253.1,252.76,253.08,30854.0,227.2321,227.5378,227.2321,227.5198,30854.0
2021-10-19 13:30:00,253.11,253.22,252.9,253.13,24207.0,227.5468,227.6456,227.358,227.5647,24207.0
2021-10-19 13:40:00,253.15,253.16,252.77,252.79,43342.0,227.5827,227.5917,227.2411,227.2591,43342.0
2021-10-19 13:50:00,252.79,253.34,252.76,253.27,48246.0,227.2591,227.7535,227.2321,227.6906,48246.0
2021-10-19 14:00:00,253.27,253.48,253.11,253.46,20777.0,227.6906,227.8794,227.5468,227.8614,20777.0
2021-10-19 14:10:00,253.45,253.48,252.84,253.08,42966.0,227.8524,227.8794,227.304,227.5198,42966.0
2021-10-19 14:20:00,253.06,253.12,252.91,252.99,25479.0,227.5018,227.5557,227.367,227.4389,25479.0
2021-10-19 14:30:00,252.99,253.05,252.65,252.68,39540.0,227.4389,227.4928,227.1332,227.1602,39540.0
2021-10-19 14:40:00,252.68,252.86,252.61,252.67,25684.0,227.1602,227.322,227.0973,227.1512,25684.0
2021-10-19 14:50:00,252.69,252.83,252.62,252.81,26035.0,227.1692,227.295,227.1062,227.2771,26035.0
2021-10-19 15:00:00,252.79,252.86,252.54,252.82,34411.0,227.2591,227.322,227.0343,227.286,34411.0
2021-10-19 15:10:00,252.83,253.08,252.74,253.08,31532.0,227.295,227.5198,227.2141,227.5198,31532.0
2021-10-19 15:20:00,253.05,253.05,252.43,252.54,62439.0,227.4928,227.4928,226.9354,227.0343,62439.0
2021-10-19 15:30:00,252.56,252.6,252.02,252.04,63023.0,227.0523,227.0883,226.5668,226.5848,63023.0
2021-10-19 15:40:00,252.05,252.25,251.8,252.07,72477.0,226.5938,226.7736,226.3691,226.6118,72477.0
2021-10-19 15:50:00,252.07,252.26,251.89,252.26,187097.0,226.6118,226.7826,226.45,226.7826,187097.0
2021-10-20 09:30:00,254.31,254.32,253.45,254.08,92924.0,228.6256,228.6346,227.8524,228.4188,92924.0
2021-10-20 09:40:00,254.08,254.64,253.41,254.57,82767.0,228.4188,228.9222,227.8165,228.8593,82767.0
2021-10-20 09:50:00,254.59,254.74,253.46,253.47,15552.0,228.8773,229.0121,227.8614,227.8704,15552.0
2021-10-20 10:00:00,253.44,254.4,253.25,253.93,52563.0,227.8434,228.7065,227.6726,228.2839,52563.0
2021-10-20 10:10:00,254.06,254.06,253.25,253.59,22926.0,228.4008,228.4008,227.6726,227.9783,22926.0
2021-10-20 10:20:00,253.67,253.94,253.51,253.83,29108.0,228.0502,228.2929,227.9064,228.194,29108.0
2021-10-20 10:30:00,253.89,254.0,253.52,253.55,22028.0,228.248,228.3469,227.9153,227.9423,22028.0
2021-10-20 10:40:00,253.6,253.94,253.51,253.62,18195.0,227.9873,228.2929,227.9064,228.0052,18195.0
2021-10-20 10:50:00,253.6,253.61,252.83,252.98,28042.0,227.9873,227.9963,227.295,227.4299,28042.0
2021-10-20 11:00:00,252.93,253.04,252.35,252.74,32918.0,227.3849,227.4838,226.8635,227.2141,32918.0
2021-10-20 11:10:00,252.81,253.07,252.63,252.97,19393.0,227.2771,227.5108,227.1152,227.4209,19393.0
2021-10-20 11:20:00,252.97,253.17,252.74,252.75,16438.0,227.4209,227.6007,227.2141,227.2231,16438.0
2021-10-20 11:30:00,252.78,253.01,252.47,253.01,31128.0,227.2501,227.4569,226.9714,227.4569,31128.0
2021-10-20 11:40:00,252.99,253.33,252.89,253.27,16635.0,227.4389,227.7445,227.349,227.6906,16635.0
2021-10-20 11:50:00,253.29,253.86,253.28,253.6,43153.0,227.7086,228.221,227.6996,227.9873,43153.0
2021-10-20 12:00:00,253.62,253.72,253.44,253.49,16638.0,228.0052,228.0952,227.8434,227.8884,16638.0
2021-10-20 12:10:00,253.5,253.64,253.27,253.39,28806.0,227.8974,228.0232,227.6906,227.7985,28806.0
2021-10-20 12:20:00,253.44,253.52,253.27,253.34,12902.0,227.8434,227.9153,227.6906,227.7535,12902.0
2021-10-20 12:30:00,253.39,253.4,253.11,253.27,20234.0,227.7985,227.8075,227.5468,227.6906,20234.0
2021-10-20 12:40:00,253.27,253.47,253.25,253.47,28969.0,227.6906,227.8704,227.6726,227.8704,28969.0
2021-10-20 12:50:00,253.47,253.47,253.21,253.27,12525.0,227.8704,227.8704,227.6367,227.6906,12525.0
2021-10-20 13:00:00,253.3,253.3,253.07,253.17,13685.0,227.7176,227.7176,227.5108,227.6007,13685.0
2021-10-20 13:10:00,253.2,253.35,253.05,253.17,13225.0,227.6277,227.7625,227.4928,227.6007,13225.0
2021-10-20 13:20:00,253.16,253.23,252.9,253.18,19042.0,227.5917,227.6546,227.358,227.6097,19042.0
2021-10-20 13:30:00,253.18,253.23,253.0,253.0,16913.0,227.6097,227.6546,227.4479,227.4479,16913.0
2021-10-20 13:40:00,253.02,253.03,252.05,252.56,33214.0,227.4658,227.4748,226.5938,227.0523,33214.0
2021-10-20 13:50:00,252.54,252.78,252.41,252.46,30602.0,227.0343,227.2501,226.9175,226.9624,30602.0
2021-10-20 14:00:00,252.43,252.79,252.42,252.79,14899.0,226.9354,227.2591,226.9264,227.2591,14899.0
2021-10-20 14:10:00,252.77,252.77,252.4,252.48,28050.0,227.2411,227.2411,226.9085,226.9804,28050.0
2021-10-20 14:20:00,252.46,252.48,252.2,252.24,45076.0,226.9624,226.9804,226.7287,226.7646,45076.0
2021-10-20 14:30:00,252.24,252.26,252.02,252.17,17028.0,226.7646,226.7826,226.5668,226.7017,17028.0
2021-10-20 14:40:00,252.14,252.15,251.55,251.83,56403.0,226.6747,226.6837,226.1443,226.396,56403.0
2021-10-20 14:50:00,251.86,251.91,251.67,251.7,20054.0,226.423,226.468,226.2522,226.2792,20054.0
2021-10-20 15:00:00,251.75,251.76,251.58,251.67,32884.0,226.3241,226.3331,226.1713,226.2522,32884.0
2021-10-20 15:10:00,251.69,251.9,251.38,251.47,42158.0,226.2702,226.459,225.9915,226.0724,42158.0
2021-10-20 15:20:00,251.47,251.73,251.31,251.7,48331.0,226.0724,226.3061,225.9286,226.2792,48331.0
2021-10-20 15:30:00,251.69,251.7,251.33,251.46,44987.0,226.2702,226.2792,225.9465,226.0634,44987.0
2021-10-20 15:40:00,251.47,251.96,251.45,251.71,86265.0,226.0724,226.5129,226.0544,226.2882,86265.0
2021-10-20 15:50:00,251.75,251.89,251.43,251.89,226225.0,226.3241,226.45,226.0364,226.45,226225.0
2021-10-21 09:30:00,251.62,252.61,251.52,251.84,55964.0,226.2072,227.0973,226.1173,226.405,55964.0
2021-10-21 09:40:00,251.8,252.15,251.41,252.15,18408.0,226.3691,226.6837,226.0185,226.6837,18408.0
2021-10-21 09:50:00,252.14,254.01,252.14,253.49,140340.0,226.6747,228.3559,226.6747,227.8884,140340.0
2021-10-21 10:00:00,253.51,253.66,252.21,252.25,36778.0,227.9064,228.0412,226.7377,226.7736,36778.0
2021-10-21 10:10:00,252.35,252.47,251.4,251.8,41346.0,226.8635,226.9714,226.0095,226.3691,41346.0
2021-10-21 10:20:00,251.74,252.25,251.57,252.16,38329.0,226.3151,226.7736,226.1623,226.6927,38329.0
2021-10-21 10:30:00,252.16,252.17,251.6,251.75,14691.0,226.6927,226.7017,226.1893,226.3241,14691.0
2021-10-21 10:40:00,251.75,252.08,251.63,251.9,14805.0,226.3241,226.6208,226.2162,226.459,14805.0
2021-10-21 10:50:00,251.9,251.99,251.65,251.77,17971.0,226.459,226.5399,226.2342,226.3421,17971.0
2021-10-21 11:00:00,251.79,252.31,251.71,252.11,32716.0,226.3601,226.8276,226.2882,226.6478,32716.0
2021-10-21 11:10:00,252.1,252.55,251.87,252.23,21134.0,226.6388,227.0433,226.432,226.7556,21134.0
2021-10-21 11:20:00,252.22,252.45,252.14,252.41,12102.0,226.7466,226.9534,226.6747,226.9175,12102.0
2021-10-21 11:30:00,252.35,252.54,252.03,252.08,17260.0,226.8635,227.0343,226.5758,226.6208,17260.0
2021-10-21 11:40:00,252.02,252.27,251.93,252.27,10941.0,226.5668,226.7916,226.4859,226.7916,10941.0
2021-10-21 11:50:00,252.28,252.69,252.22,252.4,12566.0,226.8006,227.1692,226.7466,226.9085,12566.0
2021-10-21 12:00:00,252.46,252.51,252.36,252.42,11278.0,226.9624,227.0074,226.8725,226.9264,11278.0
2021-10-21 12:10:00,252.44,252.66,252.4,252.64,10313.0,226.9444,227.1422,226.9085,227.1242,10313.0
2021-10-21 12:20:00,252.66,252.9,252.52,252.9,22903.0,227.1422,227.358,227.0163,227.358,22903.0
2021-10-21 12:30:00,252.87,253.12,252.76,252.95,36315.0,227.331,227.5557,227.2321,227.4029,36315.0
2021-10-21 12:40:00,252.97,253.07,252.9,253.06,11279.0,227.4209,227.5108,227.358,227.5018,11279.0
2021-10-21 12:50:00,253.06,253.08,252.87,252.99,22562.0,227.5018,227.5198,227.331,227.4389,22562.0
2021-10-21 13:00:00,252.95,253.06,252.9,252.94,6479.0,227.4029,227.5018,227.358,227.3939,6479.0
2021-10-21 13:10:00,252.97,253.29,252.94,253.23,15764.0,227.4209,227.7086,227.3939,227.6546,15764.0
2021-10-21 13:20:00,253.26,253.69,253.25,253.64,13370.0,227.6816,228.0682,227.6726,228.0232,13370.0
2021-10-21 13:30:00,253.65,253.7,253.42,253.67,13043.0,228.0322,228.0772,227.8254,228.0502,13043.0
2021-10-21 13:40:00,253.67,253.83,253.62,253.7,12134.0,228.0502,228.194,228.0052,228.0772,12134.0
2021-10-21 13:50:00,253.7,253.85,253.36,253.5,25376.0,228.0772,228.212,227.7715,227.8974,25376.0
2021-10-21 14:00:00,253.59,253.86,253.57,253.69,14081.0,227.9783,228.221,227.9603,228.0682,14081.0
2021-10-21 14:10:00,253.67,253.89,253.67,253.8,14071.0,228.0502,228.248,228.0502,228.1671,14071.0
2021-10-21 14:20:00,253.8,253.86,253.7,253.79,14952.0,228.1671,228.221,228.0772,228.1581,14952.0
2021-10-21 14:30:00,253.79,253.9,253.58,253.65,10689.0,228.1581,228.257,227.9693,228.0322,10689.0
2021-10-21 14:40:00,253.66,253.81,253.59,253.68,12161.0,228.0412,228.1761,227.9783,228.0592,12161.0
2021-10-21 14:50:00,253.69,253.79,253.63,253.68,10083.0,228.0682,228.1581,228.0142,228.0592,10083.0
2021-10-21 15:00:00,253.65,254.05,253.65,254.0,21920.0,228.0322,228.3918,228.0322,228.3469,21920.0
2021-10-21 15:10:00,254.0,254.0,253.75,253.8,14040.0,228.3469,228.3469,228.1221,228.1671,14040.0
2021-10-21 15:20:00,253.79,254.12,253.76,254.12,14104.0,228.1581,228.4548,228.1311,228.4548,14104.0
2021-10-21 15:30:00,254.13,254.19,253.85,253.97,40167.0,228.4637,228.5177,228.212,228.3199,40167.0
2021-10-21 15:40:00,253.95,253.99,253.61,253.85,61160.0,228.3019,228.3379,227.9963,228.212,61160.0
2021-10-21 15:50:00,253.84,254.24,253.59,254.17,106081.0,228.203,228.5626,227.9783,228.4997,106081.0
2021-10-22 09:30:00,255.48,255.87,254.63,255.0,75477.0,229.6774,230.028,228.9132,229.2459,75477.0
2021-10-22 09:40:00,254.99,255.44,254.76,254.77,39428.0,229.2369,229.6414,229.0301,229.0391,39428.0
2021-10-22 09:50:00,254.8,255.52,254.65,255.34,71029.0,229.0661,229.7134,228.9312,229.5515,71029.0
2021-10-22 10:00:00,255.43,255.46,254.77,255.02,14336.0,229.6324,229.6594,229.0391,229.2639,14336.0
2021-10-22 10:10:00,255.02,255.02,254.59,254.83,16379.0,229.2639,229.2639,228.8773,229.093,16379.0
2021-10-22 10:20:00,254.89,255.19,254.66,255.1,25984.0,229.147,229.4167,228.9402,229.3358,25984.0
2021-10-22 10:30:00,255.03,255.03,254.63,254.78,13677.0,229.2728,229.2728,228.9132,229.0481,13677.0
2021-10-22 10:40:00,254.85,255.2,254.78,255.19,33039.0,229.111,229.4257,229.0481,229.4167,33039.0
2021-10-22 10:50:00,255.19,255.65,255.02,255.49,72397.0,229.4167,229.8302,229.2639,229.6864,72397.0
2021-10-22 11:00:00,255.56,256.4,255.37,256.4,92327.0,229.7493,230.5045,229.5785,230.5045,92327.0
2021-10-22 11:10:00,256.36,257.07,256.35,256.7,73464.0,230.4685,231.1068,230.4595,230.7742,73464.0
2021-10-22 11:20:00,256.7,256.89,256.08,256.72,42480.0,230.7742,230.945,230.2168,230.7922,42480.0
2021-10-22 11:30:00,256.7,256.84,255.94,256.23,31547.0,230.7742,230.9,230.0909,230.3516,31547.0
2021-10-22 11:40:00,256.19,256.64,256.15,256.46,31686.0,230.3157,230.7202,230.2797,230.5584,31686.0
2021-10-22 11:50:00,256.38,257.41,256.36,257.21,58600.0,230.4865,231.4125,230.4685,231.2327,58600.0
2021-10-22 12:00:00,257.21,257.23,256.53,256.76,43174.0,231.2327,231.2507,230.6213,230.8281,43174.0
2021-10-22 12:10:00,256.79,256.8,256.38,256.67,43845.0,230.8551,230.8641,230.4865,230.7472,43845.0
2021-10-22 12:20:00,256.65,256.65,256.4,256.44,31934.0,230.7292,230.7292,230.5045,230.5404,31934.0
2021-10-22 12:30:00,256.42,256.44,256.12,256.16,41966.0,230.5225,230.5404,230.2528,230.2887,41966.0
2021-10-22 12:40:00,256.14,256.62,255.86,256.54,23250.0,230.2707,230.7023,230.019,230.6303,23250.0
2021-10-22 12:50:00,256.57,256.57,256.06,256.12,13532.0,230.6573,230.6573,230.1988,230.2528,13532.0
2021-10-22 13:00:00,256.11,256.35,256.05,256.26,14257.0,230.2438,230.4595,230.1898,230.3786,14257.0
2021-10-22 13:10:00,256.29,256.42,256.17,256.3,13604.0,230.4056,230.5225,230.2977,230.4146,13604.0
2021-10-22 13:20:00,256.27,256.49,256.2,256.27,14625.0,230.3876,230.5854,230.3247,230.3876,14625.0
2021-10-22 13:30:00,256.28,256.63,256.26,256.49,20409.0,230.3966,230.7113,230.3786,230.5854,20409.0
2021-10-22 13:40:00,256.48,256.5,256.15,256.18,15788.0,230.5764,230.5944,230.2797,230.3067,15788.0
2021-10-22 13:50:00,256.16,256.24,255.77,255.82,17144.0,230.2887,230.3606,229.9381,229.9831,17144.0
2021-10-22 14:00:00,255.82,256.14,255.82,256.07,12666.0,229.9831,230.2707,229.9831,230.2078,12666.0
2021-10-22 14:10:00,255.96,256.16,255.89,256.11,20640.0,230.1089,230.2887,230.046,230.2438,20640.0
2021-10-22 14:20:00,256.14,256.15,255.91,256.12,16092.0,230.2707,230.2797,230.064,230.2528,16092.0
2021-10-22 14:30:00,256.1,256.63,256.1,256.17,19603.0,230.2348,230.7113,230.2348,230.2977,19603.0
2021-10-22 14:40:00,256.21,256.22,255.95,255.95,13700.0,230.3337,230.3427,230.0999,230.0999,13700.0
2021-10-22 14:50:00,255.95,256.05,255.62,255.8,18806.0,230.0999,230.1898,229.8033,229.9651,18806.0
2021-10-22 15:00:00,255.84,255.88,255.68,255.68,19068.0,230.001,230.037,229.8572,229.8572,19068.0
2021-10-22 15:10:00,255.72,255.74,255.15,255.18,20022.0,229.8932,229.9111,229.3807,229.4077,20022.0
2021-10-22 15:20:00,255.18,255.5,255.11,255.25,28575.0,229.4077,229.6954,229.3448,229.4706,28575.0
2021-10-22 15:30:00,255.28,255.68,255.25,255.47,39038.0,229.4976,229.8572,229.4706,229.6684,39038.0
2021-10-22 15:40:00,255.49,255.68,255.41,255.58,50635.0,229.6864,229.8572,229.6145,229.7673,50635.0
2021-10-22 15:50:00,255.61,256.01,255.61,255.92,132479.0,229.7943,230.1539,229.7943,230.073,132479.0
2021-10-25 09:30:00,256.82,259.55,256.1,258.81,163378.0,230.8821,233.3363,230.2348,232.6711,163378.0
2021-10-25 09:40:00,258.96,259.65,258.45,259.19,147706.0,232.8059,233.4262,232.3474,233.0127,147706.0
2021-10-25 09:50:00,259.11,259.11,257.51,257.54,48133.0,232.9408,232.9408,231.5024,231.5293,48133.0
2021-10-25 10:00:00,257.6,257.92,257.31,257.8,29091.0,231.5833,231.871,231.3226,231.7631,29091.0
2021-10-25 10:10:00,257.9,258.4,257.63,258.34,13569.0,231.853,232.3025,231.6103,232.2485,13569.0
2021-10-25 10:20:00,258.38,258.69,258.28,258.67,17257.0,232.2845,232.5632,232.1946,232.5452,17257.0
2021-10-25 10:30:00,258.53,258.69,258.29,258.5,16312.0,232.4194,232.5632,232.2036,232.3924,16312.0
2021-10-25 10:40:00,258.58,259.12,258.55,259.0,29244.0,232.4643,232.9498,232.4373,232.8419,29244.0
2021-10-25 10:50:00,258.94,259.48,258.85,259.03,35310.0,232.7879,233.2734,232.707,232.8689,35310.0
2021-10-25 11:00:00,259.05,259.52,258.81,259.47,25740.0,232.8868,233.3094,232.6711,233.2644,25740.0
2021-10-25 11:10:00,259.45,259.69,259.36,259.4,17341.0,233.2464,233.4622,233.1655,233.2015,17341.0
2021-10-25 11:20:00,259.32,259.5,259.07,259.24,27586.0,233.1296,233.2914,232.9048,233.0576,27586.0
2021-10-25 11:30:00,259.26,259.65,258.94,259.51,37430.0,233.0756,233.4262,232.7879,233.3004,37430.0
2021-10-25 11:40:00,259.52,260.27,259.5,260.19,37297.0,233.3094,233.9836,233.2914,233.9117,37297.0
2021-10-25 11:50:00,260.19,260.8,260.07,260.73,36738.0,233.9117,234.4601,233.8038,234.3972,36738.0
2021-10-25 12:00:00,260.72,260.93,260.58,260.65,51475.0,234.3882,234.577,234.2623,234.3252,51475.0
2021-10-25 12:10:00,260.68,260.96,260.51,260.51,37018.0,234.3522,234.6039,234.1994,234.1994,37018.0
2021-10-25 12:20:00,260.45,260.57,260.32,260.33,17945.0,234.1454,234.2533,234.0286,234.0376,17945.0
2021-10-25 12:30:00,260.34,260.43,260.09,260.1,9231.0,234.0466,234.1275,233.8218,233.8308,9231.0
2021-10-25 12:40:00,260.09,260.28,259.85,260.28,21359.0,233.8218,233.9926,233.606,233.9926,21359.0
2021-10-25 12:50:00,260.25,260.47,260.2,260.45,16730.0,233.9656,234.1634,233.9207,234.1454,16730.0
2021-10-25 13:00:00,260.38,260.81,260.33,260.74,18704.0,234.0825,234.4691,234.0376,234.4062,18704.0
2021-10-25 13:10:00,260.75,261.0,260.65,260.69,16474.0,234.4151,234.6399,234.3252,234.3612,16474.0
2021-10-25 13:20:00,260.66,260.69,260.47,260.55,8104.0,234.3342,234.3612,234.1634,234.2353,8104.0
2021-10-25 13:30:00,260.59,260.59,260.35,260.47,6650.0,234.2713,234.2713,234.0555,234.1634,6650.0
2021-10-25 13:40:00,260.44,260.47,260.21,260.21,14846.0,234.1365,234.1634,233.9297,233.9297,14846.0
2021-10-25 13:50:00,260.2,260.34,260.07,260.16,15260.0,233.9207,234.0466,233.8038,233.8847,15260.0
2021-10-25 14:00:00,260.15,260.19,259.84,260.08,29325.0,233.8757,233.9117,233.5971,233.8128,29325.0
2021-10-25 14:10:00,260.04,260.15,259.91,260.07,31289.0,233.7769,233.8757,233.66,233.8038,31289.0
2021-10-25 14:20:00,260.12,260.5,260.01,260.45,25161.0,233.8488,234.1904,233.7499,234.1454,25161.0
2021-10-25 14:30:00,260.47,260.7,260.35,260.44,31386.0,234.1634,234.3702,234.0555,234.1365,31386.0
2021-10-25 14:40:00,260.43,260.59,260.31,260.49,17306.0,234.1275,234.2713,234.0196,234.1814,17306.0
2021-10-25 14:50:00,260.55,260.75,260.47,260.47,16855.0,234.2353,234.4151,234.1634,234.1634,16855.0
2021-10-25 15:00:00,260.6,260.76,260.42,260.76,15385.0,234.2803,234.4241,234.1185,234.4241,15385.0
2021-10-25 15:10:00,260.83,260.84,260.61,260.62,12294.0,234.4871,234.4961,234.2893,234.2983,12294.0
2021-10-25 15:20:00,260.64,260.65,260.16,260.32,49949.0,234.3163,234.3252,233.8847,234.0286,49949.0
2021-10-25 15:30:00,260.36,260.44,260.04,260.28,28499.0,234.0645,234.1365,233.7769,233.9926,28499.0
2021-10-25 15:40:00,260.28,260.32,260.14,260.21,32680.0,233.9926,234.0286,233.8668,233.9297,32680.0
2021-10-25 15:50:00,260.23,260.4,259.93,260.4,125818.0,233.9477,234.1005,233.678,234.1005,125818.0
2021-10-26 09:30:00,261.4,261.51,259.25,259.67,117021.0,234.9995,235.0984,233.0666,233.4442,117021.0
2021-10-26 09:40:00,259.63,259.71,258.91,259.24,71096.0,233.4083,233.4802,232.761,233.0576,71096.0
2021-10-26 09:50:00,259.29,259.54,258.13,258.33,98948.0,233.1026,233.3274,232.0598,232.2396,98948.0
2021-10-26 10:00:00,258.31,258.47,257.51,258.26,45637.0,232.2216,232.3654,231.5024,232.1766,45637.0
2021-10-26 10:10:00,258.35,259.74,258.34,259.64,31792.0,232.2575,233.5072,232.2485,233.4173,31792.0
2021-10-26 10:20:00,259.57,259.62,259.07,259.21,17044.0,233.3543,233.3993,232.9048,233.0307,17044.0
2021-10-26 10:30:00,259.11,259.45,258.98,259.1,81641.0,232.9408,233.2464,232.8239,232.9318,81641.0
2021-10-26 10:40:00,259.11,259.28,258.92,259.02,27431.0,232.9408,233.0936,232.77,232.8599,27431.0
2021-10-26 10:50:00,259.05,259.71,259.03,259.56,51283.0,232.8868,233.4802,232.8689,233.3453,51283.0
2021-10-26 11:00:00,259.53,259.9,259.52,259.76,30686.0,233.3184,233.651,233.3094,233.5251,30686.0
2021-10-26 11:10:00,259.77,260.7,259.76,260.34,54800.0,233.5341,234.3702,233.5251,234.0466,54800.0
2021-10-26 11:20:00,260.42,260.81,260.32,260.36,30375.0,234.1185,234.4691,234.0286,234.0645,30375.0
2021-10-26 11:30:00,260.41,260.52,259.89,260.25,26056.0,234.1095,234.2084,233.642,233.9656,26056.0
2021-10-26 11:40:00,260.25,260.33,259.47,259.62,21405.0,233.9656,234.0376,233.2644,233.3993,21405.0
2021-10-26 11:50:00,259.55,259.62,259.23,259.31,24642.0,233.3363,233.3993,233.0487,233.1206,24642.0
2021-10-26 12:00:00,259.37,259.44,258.88,258.98,43868.0,233.1745,233.2374,232.734,232.8239,43868.0
2021-10-26 12:10:00,258.97,259.1,258.5,259.04,15055.0,232.8149,232.9318,232.3924,232.8778,15055.0
2021-10-26 12:20:00,259.04,259.34,259.0,259.2,12205.0,232.8778,233.1475,232.8419,233.0217,12205.0
2021-10-26 12:30:00,259.2,259.4,259.01,259.01,17589.0,233.0217,233.2015,232.8509,232.8509,17589.0
2021-10-26 12:40:00,258.92,259.14,258.75,259.02,25339.0,232.77,232.9677,232.6171,232.8599,25339.0
2021-10-26 12:50:00,259.03,259.42,258.8,259.4,17711.0,232.8689,233.2195,232.6621,233.2015,17711.0
2021-10-26 13:00:00,259.32,259.58,259.18,259.51,18581.0,233.1296,233.3633,233.0037,233.3004,18581.0
2021-10-26 13:10:00,259.43,259.5,259.14,259.16,15767.0,233.2285,233.2914,232.9677,232.9857,15767.0
2021-10-26 13:20:00,259.16,259.35,259.05,259.18,15452.0,232.9857,233.1565,232.8868,233.0037,15452.0
2021-10-26 13:30:00,259.15,259.38,259.07,259.28,11202.0,232.9767,233.1835,232.9048,233.0936,11202.0
2021-10-26 13:40:00,259.22,259.29,258.94,259.1,23478.0,233.0397,233.1026,232.7879,232.9318,23478.0
2021-10-26 13:50:00,259.11,259.73,259.11,259.61,24669.0,232.9408,233.4982,232.9408,233.3903,24669.0
2021-10-26 14:00:00,259.64,260.0,259.61,259.69,21794.0,233.4173,233.7409,233.3903,233.4622,21794.0
2021-10-26 14:10:00,259.63,259.84,259.59,259.63,14640.0,233.4083,233.5971,233.3723,233.4083,14640.0
2021-10-26 14:20:00,259.67,259.76,259.48,259.48,9323.0,233.4442,233.5251,233.2734,233.2734,9323.0
2021-10-26 14:30:00,259.51,259.75,259.51,259.54,11123.0,233.3004,233.5161,233.3004,233.3274,11123.0
2021-10-26 14:40:00,259.48,259.6,259.44,259.57,8402.0,233.2734,233.3813,233.2374,233.3543,8402.0
2021-10-26 14:50:00,259.6,259.66,259.47,259.51,10132.0,233.3813,233.4352,233.2644,233.3004,10132.0
2021-10-26 15:00:00,259.57,259.98,259.57,259.7,17818.0,233.3543,233.7229,233.3543,233.4712,17818.0
2021-10-26 15:10:00,259.77,259.86,259.6,259.67,15102.0,233.5341,233.615,233.3813,233.4442,15102.0
2021-10-26 15:20:00,259.66,259.87,259.61,259.67,16331.0,233.4352,233.624,233.3903,233.4442,16331.0
2021-10-26 15:30:00,259.67,259.74,259.38,259.44,29907.0,233.4442,233.5072,233.1835,233.2374,29907.0
2021-10-26 15:40:00,259.5,259.94,259.5,259.74,40690.0,233.2914,233.687,233.2914,233.5072,40690.0
2021-10-26 15:50:00,259.76,259.78,258.58,258.74,217318.0,233.5251,233.5431,232.4643,232.6081,217318.0
2021-10-27 09:30:00,258.94,259.39,257.55,258.32,80090.0,232.7879,233.1925,231.5383,232.2306,80090.0
2021-10-27 09:40:00,258.32,259.11,258.1,258.2,26326.0,232.2306,232.9408,232.0328,232.1227,26326.0
2021-10-27 09:50:00,258.06,258.31,257.1,258.19,75621.0,231.9968,232.2216,231.1338,232.1137,75621.0
2021-10-27 10:00:00,258.09,258.21,256.3,256.55,96682.0,232.0238,232.1317,230.4146,230.6393,96682.0
2021-10-27 10:10:00,256.5,257.22,256.2,256.52,49773.0,230.5944,231.2417,230.3247,230.6124,49773.0
2021-10-27 10:20:00,256.67,256.99,255.72,256.04,75815.0,230.7472,231.0349,229.8932,230.1808,75815.0
2021-10-27 10:30:00,256.12,257.1,255.96,257.0,24063.0,230.2528,231.1338,230.1089,231.0439,24063.0
2021-10-27 10:40:00,257.06,257.69,256.68,257.46,65469.0,231.0978,231.6642,230.7562,231.4574,65469.0
2021-10-27 10:50:00,257.5,257.67,256.9,257.21,36088.0,231.4934,231.6462,230.954,231.2327,36088.0
2021-10-27 11:00:00,257.14,257.79,257.05,257.64,27509.0,231.1697,231.7541,231.0888,231.6192,27509.0
2021-10-27 11:10:00,257.76,258.29,257.71,258.29,41978.0,231.7271,232.2036,231.6822,232.2036,41978.0
2021-10-27 11:20:00,258.31,258.54,258.16,258.51,28125.0,232.2216,232.4283,232.0867,232.4014,28125.0
2021-10-27 11:30:00,258.49,258.49,257.5,257.64,28117.0,232.3834,232.3834,231.4934,231.6192,28117.0
2021-10-27 11:40:00,257.6,258.07,257.49,257.84,31437.0,231.5833,232.0058,231.4844,231.799,31437.0
2021-10-27 11:50:00,257.78,257.95,257.56,257.64,15145.0,231.7451,231.8979,231.5473,231.6192,15145.0
2021-10-27 12:00:00,257.52,258.05,257.22,258.05,16710.0,231.5114,231.9878,231.2417,231.9878,16710.0
2021-10-27 12:10:00,258.06,258.23,257.88,258.0,34276.0,231.9968,232.1497,231.835,231.9429,34276.0
2021-10-27 12:20:00,258.03,258.05,257.58,257.81,14376.0,231.9699,231.9878,231.5653,231.7721,14376.0
2021-10-27 12:30:00,257.8,257.8,257.34,257.69,24251.0,231.7631,231.7631,231.3495,231.6642,24251.0
2021-10-27 12:40:00,257.71,257.87,257.46,257.61,18796.0,231.6822,231.826,231.4574,231.5923,18796.0
2021-10-27 12:50:00,257.39,257.78,257.35,257.71,11815.0,231.3945,231.7451,231.3585,231.6822,11815.0
2021-10-27 13:00:00,257.7,258.01,257.68,258.01,15099.0,231.6732,231.9519,231.6552,231.9519,15099.0
2021-10-27 13:10:00,257.97,258.2,257.79,257.87,23135.0,231.9159,232.1227,231.7541,231.826,23135.0
2021-10-27 13:20:00,257.98,258.04,257.62,257.64,12204.0,231.9249,231.9788,231.6013,231.6192,12204.0
2021-10-27 13:30:00,257.63,258.06,257.63,258.0,12479.0,231.6103,231.9968,231.6103,231.9429,12479.0
2021-10-27 13:40:00,258.03,258.1,257.85,257.96,18315.0,231.9699,232.0328,231.808,231.9069,18315.0
2021-10-27 13:50:00,257.95,258.29,257.74,258.14,35151.0,231.8979,232.2036,231.7091,232.0687,35151.0
2021-10-27 14:00:00,258.05,258.12,257.44,257.66,22163.0,231.9878,232.0508,231.4394,231.6372,22163.0
2021-10-27 14:10:00,257.67,257.8,257.59,257.66,22244.0,231.6462,231.7631,231.5743,231.6372,22244.0
2021-10-27 14:20:00,257.66,257.69,257.39,257.5,27823.0,231.6372,231.6642,231.3945,231.4934,27823.0
2021-10-27 14:30:00,257.51,257.65,257.33,257.65,24081.0,231.5024,231.6282,231.3406,231.6282,24081.0
2021-10-27 14:40:00,257.53,257.64,257.21,257.39,20435.0,231.5204,231.6192,231.2327,231.3945,20435.0
2021-10-27 14:50:00,257.35,257.38,257.09,257.1,14295.0,231.3585,231.3855,231.1248,231.1338,14295.0
2021-10-27 15:00:00,257.11,257.26,257.06,257.17,14102.0,231.1428,231.2776,231.0978,231.1967,14102.0
2021-10-27 15:10:00,257.15,257.16,256.61,256.81,44573.0,231.1787,231.1877,230.6933,230.8731,44573.0
2021-10-27 15:20:00,256.81,257.39,256.81,257.39,28997.0,230.8731,231.3945,230.8731,231.3945,28997.0
2021-10-27 15:30:00,257.36,257.4,257.1,257.2,36841.0,231.3675,231.4035,231.1338,231.2237,36841.0
2021-10-27 15:40:00,257.13,257.18,256.5,256.57,65537.0,231.1608,231.2057,230.5944,230.6573,65537.0
2021-10-27 15:50:00,256.54,256.81,256.45,256.56,125071.0,230.6303,230.8731,230.5494,230.6483,125071.0
2021-10-28 09:30:00,258.26,259.73,258.0,258.89,100908.0,232.1766,233.4982,231.9429,232.743,100908.0
2021-10-28 09:40:00,258.98,260.09,258.8,259.48,51701.0,232.8239,233.8218,232.6621,233.2734,51701.0
2021-10-28 09:50:00,259.37,260.03,259.28,259.45,26737.0,233.1745,233.7679,233.0936,233.2464,26737.0
2021-10-28 10:00:00,259.51,260.0,259.44,259.79,24765.0,233.3004,233.7409,233.2374,233.5521,24765.0
2021-10-28 10:10:00,259.79,259.79,259.2,259.48,11274.0,233.5521,233.5521,233.0217,233.2734,11274.0
2021-10-28 10:20:00,259.51,259.85,259.4,259.81,15130.0,233.3004,233.606,233.2015,233.5701,15130.0
2021-10-28 10:30:00,259.85,260.16,259.64,259.92,20550.0,233.606,233.8847,233.4173,233.669,20550.0
2021-10-28 10:40:00,259.81,259.91,259.6,259.77,8796.0,233.5701,233.66,233.3813,233.5341,8796.0
2021-10-28 10:50:00,259.8,259.8,259.0,259.0,23815.0,233.5611,233.5611,232.8419,232.8419,23815.0
2021-10-28 11:00:00,259.06,259.65,258.85,259.44,35621.0,232.8958,233.4262,232.707,233.2374,35621.0
2021-10-28 11:10:00,259.49,259.9,259.35,259.5,38771.0,233.2824,233.651,233.1565,233.2914,38771.0
2021-10-28 11:20:00,259.49,259.5,259.1,259.15,13478.0,233.2824,233.2914,232.9318,232.9767,13478.0
2021-10-28 11:30:00,259.1,259.29,259.02,259.19,8454.0,232.9318,233.1026,232.8599,233.0127,8454.0
2021-10-28 11:40:00,259.19,259.45,258.65,258.72,27040.0,233.0127,233.2464,232.5272,232.5902,27040.0
2021-10-28 11:50:00,258.8,259.0,258.52,258.93,13657.0,232.6621,232.8419,232.4104,232.779,13657.0
2021-10-28 12:00:00,258.91,259.6,258.87,259.56,17278.0,232.761,233.3813,232.725,233.3453,17278.0
2021-10-28 12:10:00,259.55,259.67,259.1,259.11,21095.0,233.3363,233.4442,232.9318,232.9408,21095.0
2021-10-28 12:20:00,259.11,259.72,259.03,259.59,20395.0,232.9408,233.4892,232.8689,233.3723,20395.0
2021-10-28 12:30:00,259.48,259.5,259.23,259.39,7491.0,233.2734,233.2914,233.0487,233.1925,7491.0
2021-10-28 12:40:00,259.38,259.51,258.92,258.92,14340.0,233.1835,233.3004,232.77,232.77,14340.0
2021-10-28 12:50:00,258.85,258.96,258.53,258.69,24027.0,232.707,232.8059,232.4194,232.5632,24027.0
2021-10-28 13:00:00,258.66,258.91,258.43,258.8,10907.0,232.5362,232.761,232.3295,232.6621,10907.0
2021-10-28 13:10:00,258.81,258.95,258.63,258.74,8989.0,232.6711,232.7969,232.5093,232.6081,8989.0
2021-10-28 13:20:00,258.71,258.85,258.5,258.85,19233.0,232.5812,232.707,232.3924,232.707,19233.0
2021-10-28 13:30:00,258.87,258.97,258.71,258.8,12471.0,232.725,232.8149,232.5812,232.6621,12471.0
2021-10-28 13:40:00,258.77,258.86,258.6,258.61,23284.0,232.6351,232.716,232.4823,232.4913,23284.0
2021-10-28 13:50:00,258.6,258.69,258.17,258.33,28839.0,232.4823,232.5632,232.0957,232.2396,28839.0
2021-10-28 14:00:00,258.32,258.63,258.32,258.46,12531.0,232.2306,232.5093,232.2306,232.3564,12531.0
2021-10-28 14:10:00,258.43,258.43,257.58,257.94,57711.0,232.3295,232.3295,231.5653,231.8889,57711.0
2021-10-28 14:20:00,257.84,258.17,257.76,258.05,25623.0,231.799,232.0957,231.7271,231.9878,25623.0
2021-10-28 14:30:00,258.0,258.11,257.92,257.98,15424.0,231.9429,232.0418,231.871,231.9249,15424.0
2021-10-28 14:40:00,257.99,258.07,257.7,258.06,27317.0,231.9339,232.0058,231.6732,231.9968,27317.0
2021-10-28 14:50:00,258.04,258.13,257.88,257.93,14929.0,231.9788,232.0598,231.835,231.88,14929.0
2021-10-28 15:00:00,257.98,258.25,257.91,258.25,26026.0,231.9249,232.1676,231.862,232.1676,26026.0
2021-10-28 15:10:00,258.25,258.27,258.0,258.19,18275.0,232.1676,232.1856,231.9429,232.1137,18275.0
2021-10-28 15:20:00,258.19,258.23,257.89,257.89,16119.0,232.1137,232.1497,231.844,231.844,16119.0
2021-10-28 15:30:00,257.94,257.94,257.6,257.86,78652.0,231.8889,231.8889,231.5833,231.817,78652.0
2021-10-28 15:40:00,257.85,257.85,257.53,257.63,46889.0,231.808,231.808,231.5204,231.6103,46889.0
2021-10-28 15:50:00,257.67,258.26,257.67,258.17,81509.0,231.6462,232.1766,231.6462,232.0957,81509.0
2021-10-29 09:30:00,256.51,258.5,256.51,258.22,79841.0,230.6034,232.3924,230.6034,232.1407,79841.0
2021-10-29 09:40:00,258.45,259.09,258.26,258.71,59664.0,232.3474,232.9228,232.1766,232.5812,59664.0
2021-10-29 09:50:00,258.72,258.91,258.44,258.9,17406.0,232.5902,232.761,232.3384,232.752,17406.0
2021-10-29 10:00:00,258.81,259.4,258.51,258.62,71887.0,232.6711,233.2015,232.4014,232.5003,71887.0
2021-10-29 10:10:00,258.56,258.76,258.35,258.53,39803.0,232.4463,232.6261,232.2575,232.4194,39803.0
2021-10-29 10:20:00,258.58,258.66,257.98,258.38,45377.0,232.4643,232.5362,231.9249,232.2845,45377.0
2021-10-29 10:30:00,258.32,259.21,258.29,259.05,48571.0,232.2306,233.0307,232.2036,232.8868,48571.0
2021-10-29 10:40:00,259.11,259.4,258.99,259.11,39275.0,232.9408,233.2015,232.8329,232.9408,39275.0
2021-10-29 10:50:00,259.11,259.52,258.53,258.77,26407.0,232.9408,233.3094,232.4194,232.6351,26407.0
2021-10-29 11:00:00,258.67,259.29,258.51,259.24,18969.0,232.5452,233.1026,232.4014,233.0576,18969.0
2021-10-29 11:10:00,259.2,259.57,259.2,259.34,14885.0,233.0217,233.3543,233.0217,233.1475,14885.0
2021-10-29 11:20:00,259.36,259.47,259.16,259.29,11451.0,233.1655,233.2644,232.9857,233.1026,11451.0
2021-10-29 11:30:00,259.29,259.48,259.21,259.21,11152.0,233.1026,233.2734,233.0307,233.0307,11152.0
2021-10-29 11:40:00,259.2,259.2,258.87,259.0,17569.0,233.0217,233.0217,232.725,232.8419,17569.0
2021-10-29 11:50:00,259.07,259.47,258.92,259.42,10723.0,232.9048,233.2644,232.77,233.2195,10723.0
2021-10-29 12:00:00,259.31,259.64,259.29,259.56,22546.0,233.1206,233.4173,233.1026,233.3453,22546.0
2021-10-29 12:10:00,259.6,259.78,259.41,259.41,7871.0,233.3813,233.5431,233.2105,233.2105,7871.0
2021-10-29 12:20:00,259.38,259.64,259.35,259.47,19208.0,233.1835,233.4173,233.1565,233.2644,19208.0
2021-10-29 12:30:00,259.52,259.62,259.36,259.37,10241.0,233.3094,233.3993,233.1655,233.1745,10241.0
2021-10-29 12:40:00,259.39,259.51,259.19,259.39,12603.0,233.1925,233.3004,233.0127,233.1925,12603.0
2021-10-29 12:50:00,259.44,259.57,259.3,259.36,8425.0,233.2374,233.3543,233.1116,233.1655,8425.0
2021-10-29 13:00:00,259.37,259.46,259.25,259.44,10074.0,233.1745,233.2554,233.0666,233.2374,10074.0
2021-10-29 13:10:00,259.45,259.53,259.33,259.34,7495.0,233.2464,233.3184,233.1386,233.1475,7495.0
2021-10-29 13:20:00,259.35,259.54,259.22,259.44,22503.0,233.1565,233.3274,233.0397,233.2374,22503.0
2021-10-29 13:30:00,259.43,259.69,259.4,259.51,14172.0,233.2285,233.4622,233.2015,233.3004,14172.0
2021-10-29 13:40:00,259.51,259.62,259.22,259.35,13331.0,233.3004,233.3993,233.0397,233.1565,13331.0
2021-10-29 13:50:00,259.39,259.63,259.38,259.45,9735.0,233.1925,233.4083,233.1835,233.2464,9735.0
2021-10-29 14:00:00,259.49,259.49,258.79,258.86,22962.0,233.2824,233.2824,232.6531,232.716,22962.0
2021-10-29 14:10:00,258.87,259.05,258.8,258.81,27908.0,232.725,232.8868,232.6621,232.6711,27908.0
2021-10-29 14:20:00,258.93,258.93,258.26,258.43,26338.0,232.779,232.779,232.1766,232.3295,26338.0
2021-10-29 14:30:00,258.43,259.09,258.39,259.05,32585.0,232.3295,232.9228,232.2935,232.8868,32585.0
2021-10-29 14:40:00,259.04,259.21,258.65,258.66,33923.0,232.8778,233.0307,232.5272,232.5362,33923.0
2021-10-29 14:50:00,258.69,259.03,258.65,259.0,11135.0,232.5632,232.8689,232.5272,232.8419,11135.0
2021-10-29 15:00:00,259.01,259.11,258.81,258.98,9344.0,232.8509,232.9408,232.6711,232.8239,9344.0
2021-10-29 15:10:00,259.0,259.17,258.72,258.94,15382.0,232.8419,232.9947,232.5902,232.7879,15382.0
2021-10-29 15:20:00,258.84,259.19,258.74,259.19,21983.0,232.698,233.0127,232.6081,233.0127,21983.0
2021-10-29 15:30:00,259.17,259.47,259.05,259.43,20641.0,232.9947,233.2644,232.8868,233.2285,20641.0
2021-10-29 15:40:00,259.43,259.5,259.29,259.41,43552.0,233.2285,233.2914,233.1026,233.2105,43552.0
2021-10-29 15:50:00,259.4,259.75,259.35,259.61,176184.0,233.2015,233.5161,233.1565,233.3903,176184.0
2021-11-01 09:30:00,261.55,261.8,259.23,259.98,109844.0,235.1343,235.3591,233.0487,233.7229,109844.0
2021-11-01 09:40:00,259.97,260.7,259.27,259.57,45668.0,233.7139,234.3702,233.0846,233.3543,45668.0
2021-11-01 09:50:00,259.37,261.03,259.27,260.93,34539.0,233.1745,234.6669,233.0846,234.577,34539.0
2021-11-01 10:00:00,260.81,260.82,259.48,259.58,17452.0,234.4691,234.4781,233.2734,233.3633,17452.0
2021-11-01 10:10:00,259.47,259.5,259.17,259.45,17875.0,233.2644,233.2914,232.9947,233.2464,17875.0
2021-11-01 10:20:00,259.37,259.81,258.88,258.95,38477.0,233.1745,233.5701,232.734,232.7969,38477.0
2021-11-01 10:30:00,258.89,259.03,258.37,258.37,34180.0,232.743,232.8689,232.2755,232.2755,34180.0
2021-11-01 10:40:00,258.35,258.8,258.35,258.63,16926.0,232.2575,232.6621,232.2575,232.5093,16926.0
2021-11-01 10:50:00,258.73,258.79,258.32,258.49,28221.0,232.5992,232.6531,232.2306,232.3834,28221.0
2021-11-01 11:00:00,258.49,259.34,258.49,258.77,20552.0,232.3834,233.1475,232.3834,232.6351,20552.0
2021-11-01 11:10:00,258.69,258.77,258.42,258.54,11413.0,232.5632,232.6351,232.3205,232.4283,11413.0
2021-11-01 11:20:00,258.64,258.89,258.38,258.52,34268.0,232.5182,232.743,232.2845,232.4104,34268.0
2021-11-01 11:30:00,258.5,258.64,258.14,258.26,23479.0,232.3924,232.5182,232.0687,232.1766,23479.0
2021-11-01 11:40:00,258.24,258.32,258.07,258.07,13176.0,232.1586,232.2306,232.0058,232.0058,13176.0
2021-11-01 11:50:00,258.04,258.04,257.55,257.84,41365.0,231.9788,231.9788,231.5383,231.799,41365.0
2021-11-01 12:00:00,257.92,258.15,257.68,258.11,17578.0,231.871,232.0777,231.6552,232.0418,17578.0
2021-11-01 12:10:00,258.11,258.35,258.1,258.32,11653.0,232.0418,232.2575,232.0328,232.2306,11653.0
2021-11-01 12:20:00,258.3,258.54,258.14,258.53,20701.0,232.2126,232.4283,232.0687,232.4194,20701.0
2021-11-01 12:30:00,258.51,258.57,258.3,258.45,23599.0,232.4014,232.4553,232.2126,232.3474,23599.0
2021-11-01 12:40:00,258.52,258.57,258.06,258.29,14775.0,232.4104,232.4553,231.9968,232.2036,14775.0
2021-11-01 12:50:00,258.25,258.33,257.92,258.1,11495.0,232.1676,232.2396,231.871,232.0328,11495.0
2021-11-01 13:00:00,258.12,258.12,257.8,257.8,15023.0,232.0508,232.0508,231.7631,231.7631,15023.0
2021-11-01 13:10:00,257.78,257.87,257.71,257.72,10247.0,231.7451,231.826,231.6822,231.6912,10247.0
2021-11-01 13:20:00,257.73,257.83,257.5,257.68,25728.0,231.7002,231.7901,231.4934,231.6552,25728.0
2021-11-01 13:30:00,257.7,258.24,257.65,258.24,18125.0,231.6732,232.1586,231.6282,232.1586,18125.0
2021-11-01 13:40:00,258.24,258.45,257.98,258.45,30631.0,232.1586,232.3474,231.9249,232.3474,30631.0
2021-11-01 13:50:00,258.4,258.61,258.39,258.5,36014.0,232.3025,232.4913,232.2935,232.3924,36014.0
2021-11-01 14:00:00,258.6,258.6,258.11,258.36,31344.0,232.4823,232.4823,232.0418,232.2665,31344.0
2021-11-01 14:10:00,258.37,258.45,257.84,257.9,14873.0,232.2755,232.3474,231.799,231.853,14873.0
2021-11-01 14:20:00,257.89,258.11,257.86,257.98,9548.0,231.844,232.0418,231.817,231.9249,9548.0
2021-11-01 14:30:00,257.94,258.03,257.72,257.89,20140.0,231.8889,231.9699,231.6912,231.844,20140.0
2021-11-01 14:40:00,257.9,258.04,257.76,258.02,11158.0,231.853,231.9788,231.7271,231.9609,11158.0
2021-11-01 14:50:00,258.02,258.16,257.88,258.02,11627.0,231.9609,232.0867,231.835,231.9609,11627.0
2021-11-01 15:00:00,258.02,258.04,257.73,257.75,10818.0,231.9609,231.9788,231.7002,231.7181,10818.0
2021-11-01 15:10:00,257.78,257.81,257.53,257.61,30210.0,231.7451,231.7721,231.5204,231.5923,30210.0
2021-11-01 15:20:00,257.62,257.75,257.49,257.69,38314.0,231.6013,231.7181,231.4844,231.6642,38314.0
2021-11-01 15:30:00,257.68,257.88,257.52,257.71,30976.0,231.6552,231.835,231.5114,231.6822,30976.0
2021-11-01 15:40:00,257.7,257.97,257.65,257.93,21319.0,231.6732,231.9159,231.6282,231.88,21319.0
2021-11-01 15:50:00,257.96,258.03,257.6,257.87,84017.0,231.9069,231.9699,231.5833,231.826,84017.0
2021-11-02 09:30:00,259.03,260.32,258.54,260.17,110941.0,232.8689,234.0286,232.4283,233.8937,110941.0
2021-11-02 09:40:00,260.0,260.18,258.87,259.12,22213.0,233.7409,233.9027,232.725,232.9498,22213.0
2021-11-02 09:50:00,259.04,259.35,258.72,258.96,25067.0,232.8778,233.1565,232.5902,232.8059,25067.0
2021-11-02 10:00:00,259.02,259.7,258.82,259.12,23657.0,232.8599,233.4712,232.6801,232.9498,23657.0
2021-11-02 10:10:00,259.12,259.46,258.76,259.45,16336.0,232.9498,233.2554,232.6261,233.2464,16336.0
2021-11-02 10:20:00,259.45,259.99,259.39,259.83,40319.0,233.2464,233.7319,233.1925,233.5881,40319.0
2021-11-02 10:30:00,259.82,260.53,259.81,260.41,63094.0,233.5791,234.2174,233.5701,234.1095,63094.0
2021-11-02 10:40:00,260.42,260.76,260.3,260.48,44933.0,234.1185,234.4241,234.0106,234.1724,44933.0
2021-11-02 10:50:00,260.55,260.61,260.1,260.28,31068.0,234.2353,234.2893,233.8308,233.9926,31068.0
2021-11-02 11:00:00,260.45,260.46,259.59,259.6,12986.0,234.1454,234.1544,233.3723,233.3813,12986.0
2021-11-02 11:10:00,259.63,259.73,259.5,259.69,26158.0,233.4083,233.4982,233.2914,233.4622,26158.0
2021-11-02 11:20:00,259.66,259.87,259.46,259.83,25144.0,233.4352,233.624,233.2554,233.5881,25144.0
2021-11-02 11:30:00,259.85,259.91,259.69,259.72,13463.0,233.606,233.66,233.4622,233.4892,13463.0
2021-11-02 11:40:00,259.74,260.06,259.62,259.73,15483.0,233.5072,233.7948,233.3993,233.4982,15483.0
2021-11-02 11:50:00,259.77,259.77,259.3,259.45,46595.0,233.5341,233.5341,233.1116,233.2464,46595.0
2021-11-02 12:00:00,259.45,259.81,259.41,259.66,37604.0,233.2464,233.5701,233.2105,233.4352,37604.0
2021-11-02 12:10:00,259.74,260.35,259.73,260.06,15091.0,233.5072,234.0555,233.4982,233.7948,15091.0
2021-11-02 12:20:00,260.0,260.28,260.0,260.13,22000.0,233.7409,233.9926,233.7409,233.8578,22000.0
2021-11-02 12:30:00,260.19,260.19,259.75,260.12,14286.0,233.9117,233.9117,233.5161,233.8488,14286.0
2021-11-02 12:40:00,260.17,260.31,260.11,260.24,11904.0,233.8937,234.0196,233.8398,233.9567,11904.0
2021-11-02 12:50:00,260.24,260.38,260.23,260.31,6845.0,233.9567,234.0825,233.9477,234.0196,6845.0
2021-11-02 13:00:00,260.31,260.31,259.96,260.06,10127.0,234.0196,234.0196,233.7049,233.7948,10127.0
2021-11-02 13:10:00,260.04,260.44,260.02,260.43,11898.0,233.7769,234.1365,233.7589,234.1275,11898.0
2021-11-02 13:20:00,260.45,260.55,260.34,260.48,12937.0,234.1454,234.2353,234.0466,234.1724,12937.0
2021-11-02 13:30:00,260.55,260.61,260.31,260.52,25420.0,234.2353,234.2893,234.0196,234.2084,25420.0
2021-11-02 13:40:00,260.54,260.81,260.48,260.59,24820.0,234.2264,234.4691,234.1724,234.2713,24820.0
2021-11-02 13:50:00,260.59,260.93,260.58,260.86,33614.0,234.2713,234.577,234.2623,234.514,33614.0
2021-11-02 14:00:00,260.86,261.17,260.83,261.05,23132.0,234.514,234.7927,234.4871,234.6848,23132.0
2021-11-02 14:10:00,260.99,261.18,260.94,261.04,26896.0,234.6309,234.8017,234.586,234.6759,26896.0
2021-11-02 14:20:00,261.06,261.07,260.7,260.85,19549.0,234.6938,234.7028,234.3702,234.505,19549.0
2021-11-02 14:30:00,260.83,260.94,260.74,260.8,12847.0,234.4871,234.586,234.4062,234.4601,12847.0
2021-11-02 14:40:00,260.79,261.07,260.79,261.04,11317.0,234.4511,234.7028,234.4511,234.6759,11317.0
2021-11-02 14:50:00,261.09,261.2,260.97,261.2,14178.0,234.7208,234.8197,234.6129,234.8197,14178.0
2021-11-02 15:00:00,261.13,261.18,260.9,260.99,13575.0,234.7568,234.8017,234.55,234.6309,13575.0
2021-11-02 15:10:00,260.96,260.97,260.39,260.41,33990.0,234.6039,234.6129,234.0915,234.1095,33990.0
2021-11-02 15:20:00,260.37,260.37,259.94,260.18,41959.0,234.0735,234.0735,233.687,233.9027,41959.0
2021-11-02 15:30:00,260.23,260.42,260.1,260.3,27875.0,233.9477,234.1185,233.8308,234.0106,27875.0
2021-11-02 15:40:00,260.27,260.47,260.25,260.41,42792.0,233.9836,234.1634,233.9656,234.1095,42792.0
2021-11-02 15:50:00,260.37,260.42,259.73,260.29,147846.0,234.0735,234.1185,233.4982,234.0016,147846.0
2021-11-03 09:30:00,258.7,259.48,256.72,258.72,174205.0,232.5722,233.2734,230.7922,232.5902,174205.0
2021-11-03 09:40:00,258.6,258.67,257.46,257.95,60178.0,232.4823,232.5452,231.4574,231.8979,60178.0
2021-11-03 09:50:00,258.02,259.21,258.02,259.19,28367.0,231.9609,233.0307,231.9609,233.0127,28367.0
2021-11-03 10:00:00,259.3,259.57,258.57,258.62,61230.0,233.1116,233.3543,232.4553,232.5003,61230.0
2021-11-03 10:10:00,258.76,258.88,258.26,258.59,22484.0,232.6261,232.734,232.1766,232.4733,22484.0
2021-11-03 10:20:00,258.63,258.9,258.32,258.47,30702.0,232.5093,232.752,232.2306,232.3654,30702.0
2021-11-03 10:30:00,258.39,258.81,258.32,258.75,34976.0,232.2935,232.6711,232.2306,232.6171,34976.0
2021-11-03 10:40:00,258.72,258.83,258.41,258.7,20397.0,232.5902,232.6891,232.3115,232.5722,20397.0
2021-11-03 10:50:00,258.88,259.77,258.84,259.63,46503.0,232.734,233.5341,232.698,233.4083,46503.0
2021-11-03 11:00:00,259.56,259.77,259.17,259.41,36622.0,233.3453,233.5341,232.9947,233.2105,36622.0
2021-11-03 11:10:00,259.35,259.35,258.6,258.68,21572.0,233.1565,233.1565,232.4823,232.5542,21572.0
2021-11-03 11:20:00,258.63,258.63,258.05,258.19,48564.0,232.5093,232.5093,231.9878,232.1137,48564.0
2021-11-03 11:30:00,258.19,258.29,257.78,257.98,42046.0,232.1137,232.2036,231.7451,231.9249,42046.0
2021-11-03 11:40:00,258.04,258.04,257.3,257.61,69315.0,231.9788,231.9788,231.3136,231.5923,69315.0
2021-11-03 11:50:00,257.58,258.06,257.57,257.62,19402.0,231.5653,231.9968,231.5563,231.6013,19402.0
2021-11-03 12:00:00,257.66,257.91,257.58,257.91,26823.0,231.6372,231.862,231.5653,231.862,26823.0
2021-11-03 12:10:00,257.84,257.96,257.68,257.88,13293.0,231.799,231.9069,231.6552,231.835,13293.0
2021-11-03 12:20:00,257.91,258.34,257.87,258.29,18612.0,231.862,232.2485,231.826,232.2036,18612.0
2021-11-03 12:30:00,258.24,258.3,257.99,258.0,20316.0,232.1586,232.2126,231.9339,231.9429,20316.0
2021-11-03 12:40:00,258.08,258.25,258.01,258.17,11712.0,232.0148,232.1676,231.9519,232.0957,11712.0
2021-11-03 12:50:00,258.2,258.52,258.1,258.41,21650.0,232.1227,232.4104,232.0328,232.3115,21650.0
2021-11-03 13:00:00,258.41,258.53,258.24,258.39,15220.0,232.3115,232.4194,232.1586,232.2935,15220.0
2021-11-03 13:10:00,258.33,258.71,258.33,258.58,11712.0,232.2396,232.5812,232.2396,232.4643,11712.0
2021-11-03 13:20:00,258.62,258.63,258.26,258.43,8761.0,232.5003,232.5093,232.1766,232.3295,8761.0
2021-11-03 13:30:00,258.43,258.52,258.34,258.45,5939.0,232.3295,232.4104,232.2485,232.3474,5939.0
2021-11-03 13:40:00,258.45,258.51,258.19,258.21,12466.0,232.3474,232.4014,232.1137,232.1317,12466.0
2021-11-03 13:50:00,258.22,258.37,258.14,258.31,13334.0,232.1407,232.2755,232.0687,232.2216,13334.0
2021-11-03 14:00:00,258.26,259.17,258.26,258.78,18822.0,232.1766,232.9947,232.1766,232.6441,18822.0
2021-11-03 14:10:00,258.7,258.77,258.39,258.65,18545.0,232.5722,232.6351,232.2935,232.5272,18545.0
2021-11-03 14:20:00,258.59,258.95,258.5,258.89,11039.0,232.4733,232.7969,232.3924,232.743,11039.0
2021-11-03 14:30:00,258.91,259.08,258.75,259.03,16410.0,232.761,232.9138,232.6171,232.8689,16410.0
2021-11-03 14:40:00,259.06,260.0,259.06,259.93,36288.0,232.8958,233.7409,232.8958,233.678,36288.0
2021-11-03 14:50:00,259.89,260.26,259.84,260.2,18003.0,233.642,233.9746,233.5971,233.9207,18003.0
2021-11-03 15:00:00,260.23,260.25,259.81,259.81,13740.0,233.9477,233.9656,233.5701,233.5701,13740.0
2021-11-03 15:10:00,259.77,259.84,259.28,259.29,10984.0,233.5341,233.5971,233.0936,233.1026,10984.0
2021-11-03 15:20:00,259.29,259.81,259.19,259.81,22801.0,233.1026,233.5701,233.0127,233.5701,22801.0
2021-11-03 15:30:00,259.8,260.1,259.8,259.92,29047.0,233.5611,233.8308,233.5611,233.669,29047.0
2021-11-03 15:40:00,259.88,260.48,259.88,260.48,55753.0,233.633,234.1724,233.633,234.1724,55753.0
2021-11-03 15:50:00,260.5,260.65,260.08,260.44,152668.0,234.1904,234.3252,233.8128,234.1365,152668.0
2021-11-04 09:30:00,260.66,261.48,260.48,260.79,46926.0,234.3342,235.0714,234.1724,234.4511,46926.0
2021-11-04 09:40:00,260.8,262.49,260.8,262.31,95910.0,234.4601,235.9794,234.4601,235.8176,95910.0
2021-11-04 09:50:00,262.27,262.27,261.39,261.67,59740.0,235.7816,235.7816,234.9905,235.2422,59740.0
2021-11-04 10:00:00,261.69,262.49,261.63,261.68,47254.0,235.2602,235.9794,235.2063,235.2512,47254.0
2021-11-04 10:10:00,261.75,261.99,261.39,261.86,15662.0,235.3141,235.5299,234.9905,235.413,15662.0
2021-11-04 10:20:00,261.89,261.9,261.23,261.66,13933.0,235.44,235.449,234.8467,235.2332,13933.0
2021-11-04 10:30:00,261.81,262.01,261.55,261.61,16286.0,235.3681,235.5479,235.1343,235.1883,16286.0
2021-11-04 10:40:00,261.56,261.71,261.13,261.28,12639.0,235.1433,235.2782,234.7568,234.8916,12639.0
2021-11-04 10:50:00,261.34,261.47,260.86,260.96,33170.0,234.9456,235.0624,234.514,234.6039,33170.0
2021-11-04 11:00:00,260.78,261.04,260.28,260.38,43013.0,234.4421,234.6759,233.9926,234.0825,43013.0
2021-11-04 11:10:00,260.35,260.58,259.78,260.13,36925.0,234.0555,234.2623,233.5431,233.8578,36925.0
2021-11-04 11:20:00,260.15,260.34,259.41,259.7,70033.0,233.8757,234.0466,233.2105,233.4712,70033.0
2021-11-04 11:30:00,259.72,260.35,259.72,260.0,27413.0,233.4892,234.0555,233.4892,233.7409,27413.0
2021-11-04 11:40:00,260.05,260.4,259.7,260.06,57258.0,233.7858,234.1005,233.4712,233.7948,57258.0
2021-11-04 11:50:00,260.06,260.57,259.99,260.57,17178.0,233.7948,234.2533,233.7319,234.2533,17178.0
2021-11-04 12:00:00,260.49,261.07,260.46,260.79,22323.0,234.1814,234.7028,234.1544,234.4511,22323.0
2021-11-04 12:10:00,260.76,261.23,260.71,261.22,27088.0,234.4241,234.8467,234.3792,234.8377,27088.0
2021-11-04 12:20:00,261.25,261.46,261.13,261.45,23143.0,234.8646,235.0534,234.7568,235.0444,23143.0
2021-11-04 12:30:00,261.47,261.84,261.31,261.75,25091.0,235.0624,235.3951,234.9186,235.3141,25091.0
2021-11-04 12:40:00,261.74,261.97,261.64,261.76,21786.0,235.3052,235.5119,235.2153,235.3231,21786.0
2021-11-04 12:50:00,261.82,262.5,261.62,262.5,42653.0,235.3771,235.9884,235.1973,235.9884,42653.0
2021-11-04 13:00:00,262.51,262.51,261.88,261.88,11437.0,235.9974,235.9974,235.431,235.431,11437.0
2021-11-04 13:10:00,261.9,262.2,261.88,261.91,13059.0,235.449,235.7187,235.431,235.458,13059.0
2021-11-04 13:20:00,261.91,261.92,261.65,261.83,10401.0,235.458,235.467,235.2242,235.3861,10401.0
2021-11-04 13:30:00,261.91,262.05,261.51,261.53,27881.0,235.458,235.5838,235.0984,235.1164,27881.0
2021-11-04 13:40:00,261.52,261.84,261.46,261.78,15815.0,235.1074,235.3951,235.0534,235.3411,15815.0
2021-11-04 13:50:00,261.81,261.82,261.43,261.49,10522.0,235.3681,235.3771,235.0265,235.0804,10522.0
2021-11-04 14:00:00,261.46,261.46,260.37,260.57,32775.0,235.0534,235.0534,234.0735,234.2533,32775.0
2021-11-04 14:10:00,260.67,260.82,260.61,260.68,24560.0,234.3432,234.4781,234.2893,234.3522,24560.0
2021-11-04 14:20:00,260.69,261.02,260.47,261.0,46856.0,234.3612,234.6579,234.1634,234.6399,46856.0
2021-11-04 14:30:00,260.96,261.53,260.96,261.52,25939.0,234.6039,235.1164,234.6039,235.1074,25939.0
2021-11-04 14:40:00,261.47,261.49,260.86,260.98,15499.0,235.0624,235.0804,234.514,234.6219,15499.0
2021-11-04 14:50:00,260.98,261.12,259.97,260.37,50171.0,234.6219,234.7478,233.7139,234.0735,50171.0
2021-11-04 15:00:00,260.31,260.81,260.25,260.46,20304.0,234.0196,234.4691,233.9656,234.1544,20304.0
2021-11-04 15:10:00,260.43,260.79,260.03,260.44,24875.0,234.1275,234.4511,233.7679,234.1365,24875.0
2021-11-04 15:20:00,260.44,260.65,260.29,260.62,18007.0,234.1365,234.3252,234.0016,234.2983,18007.0
2021-11-04 15:30:00,260.7,260.7,260.0,260.18,57092.0,234.3702,234.3702,233.7409,233.9027,57092.0
2021-11-04 15:40:00,260.2,260.3,259.78,260.23,81689.0,233.9207,234.0106,233.5431,233.9477,81689.0
2021-11-04 15:50:00,260.29,260.73,260.03,260.43,186566.0,234.0016,234.3972,233.7679,234.1275,186566.0
2021-11-05 09:30:00,261.0,261.24,258.43,259.92,141205.0,234.6399,234.8557,232.3295,233.669,141205.0
2021-11-05 09:40:00,260.14,260.14,257.9,258.33,95557.0,233.8668,233.8668,231.853,232.2396,95557.0
2021-11-05 09:50:00,258.25,258.38,255.64,256.66,168579.0,232.1676,232.2845,229.8212,230.7382,168579.0
2021-11-05 10:00:00,256.75,257.11,255.88,256.14,150006.0,230.8191,231.1428,230.037,230.2707,150006.0
2021-11-05 10:10:00,256.24,256.44,255.5,255.93,92836.0,230.3606,230.5404,229.6954,230.0819,92836.0
2021-11-05 10:20:00,255.84,256.44,255.36,256.09,77232.0,230.001,230.5404,229.5695,230.2258,77232.0
2021-11-05 10:30:00,256.09,256.58,255.96,256.23,67331.0,230.2258,230.6663,230.1089,230.3516,67331.0
2021-11-05 10:40:00,256.23,256.58,256.08,256.14,40824.0,230.3516,230.6663,230.2168,230.2707,40824.0
2021-11-05 10:50:00,256.22,256.29,255.46,256.1,91495.0,230.3427,230.4056,229.6594,230.2348,91495.0
2021-11-05 11:00:00,256.18,256.49,256.09,256.16,57458.0,230.3067,230.5854,230.2258,230.2887,57458.0
2021-11-05 11:10:00,256.25,256.89,256.25,256.57,44544.0,230.3696,230.945,230.3696,230.6573,44544.0
2021-11-05 11:20:00,256.57,256.84,255.4,255.5,54769.0,230.6573,230.9,229.6055,229.6954,54769.0
2021-11-05 11:30:00,255.55,255.8,255.07,255.26,58220.0,229.7403,229.9651,229.3088,229.4796,58220.0
2021-11-05 11:40:00,255.28,255.33,254.76,255.1,69498.0,229.4976,229.5425,229.0301,229.3358,69498.0
2021-11-05 11:50:00,255.07,255.2,253.9,253.97,91687.0,229.3088,229.4257,228.257,228.3199,91687.0
2021-11-05 12:00:00,253.91,254.03,253.0,253.35,75271.0,228.266,228.3738,227.4479,227.7625,75271.0
2021-11-05 12:10:00,253.29,253.56,253.0,253.35,78524.0,227.7086,227.9513,227.4479,227.7625,78524.0
2021-11-05 12:20:00,253.34,253.44,252.83,253.12,47076.0,227.7535,227.8434,227.295,227.5557,47076.0
2021-11-05 12:30:00,253.17,254.02,253.16,253.99,42067.0,227.6007,228.3649,227.5917,228.3379,42067.0
2021-11-05 12:40:00,253.99,254.02,253.61,253.74,27823.0,228.3379,228.3649,227.9963,228.1131,27823.0
2021-11-05 12:50:00,253.69,253.8,253.37,253.5,34409.0,228.0682,228.1671,227.7805,227.8974,34409.0
2021-11-05 13:00:00,253.5,253.54,253.2,253.37,28745.0,227.8974,227.9333,227.6277,227.7805,28745.0
2021-11-05 13:10:00,253.37,253.38,253.03,253.12,42368.0,227.7805,227.7895,227.4748,227.5557,42368.0
2021-11-05 13:20:00,253.13,253.32,252.88,252.93,51875.0,227.5647,227.7355,227.34,227.3849,51875.0
2021-11-05 13:30:00,252.89,253.57,252.89,253.45,36509.0,227.349,227.9603,227.349,227.8524,36509.0
2021-11-05 13:40:00,253.5,253.54,252.93,252.98,30567.0,227.8974,227.9333,227.3849,227.4299,30567.0
2021-11-05 13:50:00,253.0,253.51,252.94,253.38,30633.0,227.4479,227.9064,227.3939,227.7895,30633.0
2021-11-05 14:00:00,253.37,253.87,253.25,253.74,31852.0,227.7805,228.23,227.6726,228.1131,31852.0
2021-11-05 14:10:00,253.71,253.9,253.6,253.71,23608.0,228.0862,228.257,227.9873,228.0862,23608.0
2021-11-05 14:20:00,253.73,254.05,253.6,254.04,33527.0,228.1041,228.3918,227.9873,228.3828,33527.0
2021-11-05 14:30:00,254.04,254.33,253.91,254.27,34920.0,228.3828,228.6435,228.266,228.5896,34920.0
2021-11-05 14:40:00,254.27,254.69,254.06,254.34,39184.0,228.5896,228.9672,228.4008,228.6525,39184.0
2021-11-05 14:50:00,254.39,254.73,254.38,254.68,28895.0,228.6975,229.0031,228.6885,228.9582,28895.0
2021-11-05 15:00:00,254.72,254.77,254.32,254.56,42424.0,228.9942,229.0391,228.6346,228.8503,42424.0
2021-11-05 15:10:00,254.56,254.82,254.43,254.55,34318.0,228.8503,229.0841,228.7334,228.8413,34318.0
2021-11-05 15:20:00,254.5,254.6,254.25,254.42,38597.0,228.7964,228.8863,228.5716,228.7245,38597.0
2021-11-05 15:30:00,254.43,254.64,254.26,254.42,77595.0,228.7334,228.9222,228.5806,228.7245,77595.0
2021-11-05 15:40:00,254.42,254.64,254.32,254.39,81099.0,228.7245,228.9222,228.6346,228.6975,81099.0
2021-11-05 15:50:00,254.42,254.52,254.03,254.24,241019.0,228.7245,228.8144,228.3738,228.5626,241019.0
2021-11-08 09:30:00,253.25,256.1,253.1,254.73,106341.0,227.6726,230.2348,227.5378,229.0031,106341.0
2021-11-08 09:40:00,254.87,255.5,253.64,253.92,62316.0,229.129,229.6954,228.0232,228.275,62316.0
2021-11-08 09:50:00,253.76,253.98,252.97,253.53,42563.0,228.1311,228.3289,227.4209,227.9243,42563.0
2021-11-08 10:00:00,253.54,253.91,252.5,252.59,52436.0,227.9333,228.266,226.9984,227.0793,52436.0
2021-11-08 10:10:00,252.64,254.0,252.63,253.81,26293.0,227.1242,228.3469,227.1152,228.1761,26293.0
2021-11-08 10:20:00,253.87,254.43,253.66,254.34,36228.0,228.23,228.7334,228.0412,228.6525,36228.0
2021-11-08 10:30:00,254.36,254.36,253.29,253.62,34652.0,228.6705,228.6705,227.7086,228.0052,34652.0
2021-11-08 10:40:00,253.62,254.02,253.11,253.8,23235.0,228.0052,228.3649,227.5468,228.1671,23235.0
2021-11-08 10:50:00,253.86,253.86,253.53,253.53,20864.0,228.221,228.221,227.9243,227.9243,20864.0
2021-11-08 11:00:00,253.54,253.62,253.17,253.22,30950.0,227.9333,228.0052,227.6007,227.6456,30950.0
2021-11-08 11:10:00,253.22,253.25,252.8,253.06,30953.0,227.6456,227.6726,227.2681,227.5018,30953.0
2021-11-08 11:20:00,253.04,253.04,252.22,252.64,24766.0,227.4838,227.4838,226.7466,227.1242,24766.0
2021-11-08 11:30:00,252.66,252.69,252.16,252.47,25105.0,227.1422,227.1692,226.6927,226.9714,25105.0
2021-11-08 11:40:00,252.48,252.55,252.29,252.43,26321.0,226.9804,227.0433,226.8096,226.9354,26321.0
2021-11-08 11:50:00,252.36,252.45,252.22,252.42,18799.0,226.8725,226.9534,226.7466,226.9264,18799.0
2021-11-08 12:00:00,252.37,252.7,252.23,252.36,28805.0,226.8815,227.1782,226.7556,226.8725,28805.0
2021-11-08 12:10:00,252.4,252.85,252.35,252.83,21111.0,226.9085,227.313,226.8635,227.295,21111.0
2021-11-08 12:20:00,252.83,252.98,252.52,252.57,24900.0,227.295,227.4299,227.0163,227.0613,24900.0
2021-11-08 12:30:00,252.59,252.61,252.24,252.33,30698.0,227.0793,227.0973,226.7646,226.8455,30698.0
2021-11-08 12:40:00,252.32,252.49,252.2,252.46,21928.0,226.8365,226.9894,226.7287,226.9624,21928.0
2021-11-08 12:50:00,252.46,252.46,252.26,252.39,32782.0,226.9624,226.9624,226.7826,226.8995,32782.0
2021-11-08 13:00:00,252.37,252.39,252.03,252.13,40943.0,226.8815,226.8995,226.5758,226.6657,40943.0
2021-11-08 13:10:00,252.11,252.32,252.07,252.26,16250.0,226.6478,226.8365,226.6118,226.7826,16250.0
2021-11-08 13:20:00,252.29,252.45,252.17,252.38,20698.0,226.8096,226.9534,226.7017,226.8905,20698.0
2021-11-08 13:30:00,252.43,252.75,252.29,252.64,33760.0,226.9354,227.2231,226.8096,227.1242,33760.0
2021-11-08 13:40:00,252.64,253.08,252.57,253.04,64889.0,227.1242,227.5198,227.0613,227.4838,64889.0
2021-11-08 13:50:00,253.04,253.08,252.61,252.8,19922.0,227.4838,227.5198,227.0973,227.2681,19922.0
2021-11-08 14:00:00,252.78,253.07,252.76,253.02,21584.0,227.2501,227.5108,227.2321,227.4658,21584.0
2021-11-08 14:10:00,253.05,253.3,252.87,253.2,24729.0,227.4928,227.7176,227.331,227.6277,24729.0
2021-11-08 14:20:00,253.22,253.29,252.99,253.24,10835.0,227.6456,227.7086,227.4389,227.6636,10835.0
2021-11-08 14:30:00,253.28,253.29,252.95,253.1,17764.0,227.6996,227.7086,227.4029,227.5378,17764.0
2021-11-08 14:40:00,253.07,253.1,253.0,253.04,15606.0,227.5108,227.5378,227.4479,227.4838,15606.0
2021-11-08 14:50:00,253.07,253.16,252.98,253.0,21105.0,227.5108,227.5917,227.4299,227.4479,21105.0
2021-11-08 15:00:00,253.03,253.19,252.94,253.04,30843.0,227.4748,227.6187,227.3939,227.4838,30843.0
2021-11-08 15:10:00,253.05,253.05,252.67,252.67,30644.0,227.4928,227.4928,227.1512,227.1512,30644.0
2021-11-08 15:20:00,252.67,252.8,252.48,252.57,30382.0,227.1512,227.2681,226.9804,227.0613,30382.0
2021-11-08 15:30:00,252.57,252.83,252.57,252.67,53844.0,227.0613,227.295,227.0613,227.1512,53844.0
2021-11-08 15:40:00,252.66,252.89,252.61,252.84,53146.0,227.1422,227.349,227.0973,227.304,53146.0
2021-11-08 15:50:00,252.93,253.39,252.83,253.31,193427.0,227.3849,227.7985,227.295,227.7266,193427.0
2021-11-09 09:30:00,252.78,254.79,252.57,254.33,88019.0,227.2501,229.0571,227.0613,228.6435,88019.0
2021-11-09 09:40:00,254.33,254.8,253.95,254.7,44861.0,228.6435,229.0661,228.3019,228.9762,44861.0
2021-11-09 09:50:00,254.75,255.04,253.77,253.81,44583.0,229.0211,229.2818,228.1401,228.1761,44583.0
2021-11-09 10:00:00,253.89,254.23,253.13,253.79,28286.0,228.248,228.5536,227.5647,228.1581,28286.0
2021-11-09 10:10:00,253.65,254.65,253.65,254.31,25598.0,228.0322,228.9312,228.0322,228.6256,25598.0
2021-11-09 10:20:00,254.4,255.35,254.2,255.17,35422.0,228.7065,229.5605,228.5267,229.3987,35422.0
2021-11-09 10:30:00,255.15,255.43,254.59,254.7,18741.0,229.3807,229.6324,228.8773,228.9762,18741.0
2021-11-09 10:40:00,254.65,254.92,254.35,254.37,10670.0,228.9312,229.174,228.6615,228.6795,10670.0
2021-11-09 10:50:00,254.37,254.7,254.26,254.67,24712.0,228.6795,228.9762,228.5806,228.9492,24712.0
2021-11-09 11:00:00,254.58,254.84,254.48,254.64,20702.0,228.8683,229.102,228.7784,228.9222,20702.0
2021-11-09 11:10:00,254.6,254.64,253.93,254.27,18596.0,228.8863,228.9222,228.2839,228.5896,18596.0
2021-11-09 11:20:00,254.21,254.33,253.86,254.07,10253.0,228.5357,228.6435,228.221,228.4098,10253.0
2021-11-09 11:30:00,254.1,254.25,253.79,253.91,12195.0,228.4368,228.5716,228.1581,228.266,12195.0
2021-11-09 11:40:00,253.9,254.13,253.7,253.76,11264.0,228.257,228.4637,228.0772,228.1311,11264.0
2021-11-09 11:50:00,253.76,253.89,253.61,253.86,12336.0,228.1311,228.248,227.9963,228.221,12336.0
2021-11-09 12:00:00,253.86,253.99,253.59,253.77,12605.0,228.221,228.3379,227.9783,228.1401,12605.0
2021-11-09 12:10:00,253.83,254.2,253.79,253.85,10603.0,228.194,228.5267,228.1581,228.212,10603.0
2021-11-09 12:20:00,253.94,254.0,253.68,253.74,9395.0,228.2929,228.3469,228.0592,228.1131,9395.0
2021-11-09 12:30:00,253.73,254.07,253.59,253.88,11666.0,228.1041,228.4098,227.9783,228.239,11666.0
2021-11-09 12:40:00,253.86,253.95,253.65,253.68,12030.0,228.221,228.3019,228.0322,228.0592,12030.0
2021-11-09 12:50:00,253.66,253.79,253.6,253.66,12054.0,228.0412,228.1581,227.9873,228.0412,12054.0
2021-11-09 13:00:00,253.63,253.92,253.47,253.84,6861.0,228.0142,228.275,227.8704,228.203,6861.0
2021-11-09 13:10:00,253.82,254.05,253.64,254.05,9341.0,228.1851,228.3918,228.0232,228.3918,9341.0
2021-11-09 13:20:00,254.05,254.27,253.91,253.91,18969.0,228.3918,228.5896,228.266,228.266,18969.0
2021-11-09 13:30:00,253.98,254.04,253.61,253.83,10345.0,228.3289,228.3828,227.9963,228.194,10345.0
2021-11-09 13:40:00,253.87,253.96,253.7,253.7,10967.0,228.23,228.3109,228.0772,228.0772,10967.0
2021-11-09 13:50:00,253.7,253.79,253.32,253.43,42687.0,228.0772,228.1581,227.7355,227.8344,42687.0
2021-11-09 14:00:00,253.44,253.96,253.39,253.71,11229.0,227.8434,228.3109,227.7985,228.0862,11229.0
2021-11-09 14:10:00,253.66,253.99,253.6,253.95,26110.0,228.0412,228.3379,227.9873,228.3019,26110.0
2021-11-09 14:20:00,253.9,254.09,253.73,253.74,6928.0,228.257,228.4278,228.1041,228.1131,6928.0
2021-11-09 14:30:00,253.74,253.95,253.65,253.95,13762.0,228.1131,228.3019,228.0322,228.3019,13762.0
2021-11-09 14:40:00,253.93,254.08,253.87,253.92,10624.0,228.2839,228.4188,228.23,228.275,10624.0
2021-11-09 14:50:00,253.9,253.99,253.77,253.99,13187.0,228.257,228.3379,228.1401,228.3379,13187.0
2021-11-09 15:00:00,254.0,254.29,253.96,254.13,14644.0,228.3469,228.6076,228.3109,228.4637,14644.0
2021-11-09 15:10:00,254.12,254.14,253.8,253.93,10768.0,228.4548,228.4727,228.1671,228.2839,10768.0
2021-11-09 15:20:00,253.96,254.17,253.89,254.0,19425.0,228.3109,228.4997,228.248,228.3469,19425.0
2021-11-09 15:30:00,253.97,254.21,253.93,254.19,21380.0,228.3199,228.5357,228.2839,228.5177,21380.0
2021-11-09 15:40:00,254.19,254.5,254.18,254.36,32862.0,228.5177,228.7964,228.5087,228.6705,32862.0
2021-11-09 15:50:00,254.31,255.26,254.26,255.17,145055.0,228.6256,229.4796,228.5806,229.3987,145055.0
2021-11-10 09:30:00,254.03,255.03,252.65,254.5,78075.0,228.3738,229.2728,227.1332,228.7964,78075.0
2021-11-10 09:40:00,254.63,254.95,253.98,254.79,18699.0,228.9132,229.2009,228.3289,229.0571,18699.0
2021-11-10 09:50:00,254.82,255.78,254.65,255.5,43704.0,229.0841,229.9471,228.9312,229.6954,43704.0
2021-11-10 10:00:00,255.29,256.0,255.28,255.45,38488.0,229.5066,230.1449,229.4976,229.6504,38488.0
2021-11-10 10:10:00,255.49,255.59,254.58,254.76,28481.0,229.6864,229.7763,228.8683,229.0301,28481.0
2021-11-10 10:20:00,254.81,254.83,253.89,254.07,28795.0,229.0751,229.093,228.248,228.4098,28795.0
2021-11-10 10:30:00,254.11,254.6,253.82,254.6,17286.0,228.4458,228.8863,228.1851,228.8863,17286.0
2021-11-10 10:40:00,254.61,254.64,254.22,254.56,15164.0,228.8953,228.9222,228.5447,228.8503,15164.0
2021-11-10 10:50:00,254.56,254.85,254.56,254.65,15377.0,228.8503,229.111,228.8503,228.9312,15377.0
2021-11-10 11:00:00,254.69,255.21,254.69,255.09,9298.0,228.9672,229.4347,228.9672,229.3268,9298.0
2021-11-10 11:10:00,255.08,255.39,254.94,255.19,18516.0,229.3178,229.5965,229.1919,229.4167,18516.0
2021-11-10 11:20:00,255.26,255.46,254.94,254.98,19659.0,229.4796,229.6594,229.1919,229.2279,19659.0
2021-11-10 11:30:00,255.02,255.02,254.68,254.78,13431.0,229.2639,229.2639,228.9582,229.0481,13431.0
2021-11-10 11:40:00,254.73,254.76,254.37,254.38,18108.0,229.0031,229.0301,228.6795,228.6885,18108.0
2021-11-10 11:50:00,254.34,254.57,254.23,254.24,23736.0,228.6525,228.8593,228.5536,228.5626,23736.0
2021-11-10 12:00:00,254.25,254.43,254.02,254.3,26621.0,228.5716,228.7334,228.3649,228.6166,26621.0
2021-11-10 12:10:00,254.26,254.36,253.85,253.9,26799.0,228.5806,228.6705,228.212,228.257,26799.0
2021-11-10 12:20:00,253.88,254.14,253.74,253.76,17940.0,228.239,228.4727,228.1131,228.1311,17940.0
2021-11-10 12:30:00,253.8,254.39,253.8,254.34,10013.0,228.1671,228.6975,228.1671,228.6525,10013.0
2021-11-10 12:40:00,254.34,254.4,253.77,254.02,22499.0,228.6525,228.7065,228.1401,228.3649,22499.0
2021-11-10 12:50:00,253.99,254.06,253.87,253.91,12453.0,228.3379,228.4008,228.23,228.266,12453.0
2021-11-10 13:00:00,253.9,253.91,253.5,253.81,22840.0,228.257,228.266,227.8974,228.1761,22840.0
2021-11-10 13:10:00,253.69,253.96,253.51,253.55,11364.0,228.0682,228.3109,227.9064,227.9423,11364.0
2021-11-10 13:20:00,253.67,254.04,253.51,253.97,12209.0,228.0502,228.3828,227.9064,228.3199,12209.0
2021-11-10 13:30:00,253.93,253.96,253.46,253.54,21195.0,228.2839,228.3109,227.8614,227.9333,21195.0
2021-11-10 13:40:00,253.61,253.93,253.6,253.73,18772.0,227.9963,228.2839,227.9873,228.1041,18772.0
2021-11-10 13:50:00,253.69,253.92,253.66,253.67,13566.0,228.0682,228.275,228.0412,228.0502,13566.0
2021-11-10 14:00:00,253.67,253.85,253.5,253.75,13860.0,228.0502,228.212,227.8974,228.1221,13860.0
2021-11-10 14:10:00,253.78,253.88,253.42,253.56,32051.0,228.1491,228.239,227.8254,227.9513,32051.0
2021-11-10 14:20:00,253.51,253.62,253.26,253.32,21546.0,227.9064,228.0052,227.6816,227.7355,21546.0
2021-11-10 14:30:00,253.35,253.52,253.13,253.48,24898.0,227.7625,227.9153,227.5647,227.8794,24898.0
2021-11-10 14:40:00,253.48,253.61,253.15,253.4,29269.0,227.8794,227.9963,227.5827,227.8075,29269.0
2021-11-10 14:50:00,253.44,253.64,253.11,253.11,23480.0,227.8434,228.0232,227.5468,227.5468,23480.0
2021-11-10 15:00:00,253.13,253.58,253.12,253.46,15491.0,227.5647,227.9693,227.5557,227.8614,15491.0
2021-11-10 15:10:00,253.5,253.83,253.5,253.83,14915.0,227.8974,228.194,227.8974,228.194,14915.0
2021-11-10 15:20:00,253.86,253.89,253.66,253.69,13047.0,228.221,228.248,228.0412,228.0682,13047.0
2021-11-10 15:30:00,253.72,253.82,253.4,253.62,29550.0,228.0952,228.1851,227.8075,228.0052,29550.0
2021-11-10 15:40:00,253.63,254.02,253.52,253.93,32535.0,228.0142,228.3649,227.9153,228.2839,32535.0
2021-11-10 15:50:00,253.98,254.22,253.83,254.1,122554.0,228.3289,228.5447,228.194,228.4368,122554.0
2021-11-11 09:30:00,254.27,254.63,253.81,253.81,65094.0,228.5896,228.9132,228.1761,228.1761,65094.0
2021-11-11 09:40:00,253.72,254.25,253.69,254.0,28625.0,228.0952,228.5716,228.0682,228.3469,28625.0
2021-11-11 09:50:00,253.94,254.72,253.8,254.59,29589.0,228.2929,228.9942,228.1671,228.8773,29589.0
2021-11-11 10:00:00,254.65,255.27,254.54,254.76,61887.0,228.9312,229.4886,228.8323,229.0301,61887.0
2021-11-11 10:10:00,254.72,254.72,254.15,254.34,13175.0,228.9942,228.9942,228.4817,228.6525,13175.0
2021-11-11 10:20:00,254.28,254.38,253.9,254.09,20910.0,228.5986,228.6885,228.257,228.4278,20910.0
2021-11-11 10:30:00,254.12,254.33,253.92,254.12,36366.0,228.4548,228.6435,228.275,228.4548,36366.0
2021-11-11 10:40:00,254.15,254.31,253.97,254.26,17680.0,228.4817,228.6256,228.3199,228.5806,17680.0
2021-11-11 10:50:00,254.3,254.78,254.09,254.18,19225.0,228.6166,229.0481,228.4278,228.5087,19225.0
2021-11-11 11:00:00,254.09,254.42,254.0,254.17,20151.0,228.4278,228.7245,228.3469,228.4997,20151.0
2021-11-11 11:10:00,254.22,254.35,254.02,254.27,15059.0,228.5447,228.6615,228.3649,228.5896,15059.0
2021-11-11 11:20:00,254.31,254.56,254.2,254.39,19712.0,228.6256,228.8503,228.5267,228.6975,19712.0
2021-11-11 11:30:00,254.36,254.75,254.36,254.7,25414.0,228.6705,229.0211,228.6705,228.9762,25414.0
2021-11-11 11:40:00,254.7,254.91,254.42,254.62,14507.0,228.9762,229.165,228.7245,228.9043,14507.0
2021-11-11 11:50:00,254.62,254.67,254.45,254.63,12790.0,228.9043,228.9492,228.7514,228.9132,12790.0
2021-11-11 12:00:00,254.62,254.74,254.46,254.68,11883.0,228.9043,229.0121,228.7604,228.9582,11883.0
2021-11-11 12:10:00,254.64,254.71,254.27,254.27,17996.0,228.9222,228.9852,228.5896,228.5896,17996.0
2021-11-11 12:20:00,254.32,254.32,254.08,254.16,19283.0,228.6346,228.6346,228.4188,228.4907,19283.0
2021-11-11 12:30:00,254.22,254.48,254.08,254.37,14340.0,228.5447,228.7784,228.4188,228.6795,14340.0
2021-11-11 12:40:00,254.4,254.4,254.16,254.23,12410.0,228.7065,228.7065,228.4907,228.5536,12410.0
2021-11-11 12:50:00,254.28,254.36,254.15,254.26,10504.0,228.5986,228.6705,228.4817,228.5806,10504.0
2021-11-11 13:00:00,254.25,254.3,253.9,253.9,31776.0,228.5716,228.6166,228.257,228.257,31776.0
2021-11-11 13:10:00,253.91,254.03,253.81,253.94,26593.0,228.266,228.3738,228.1761,228.2929,26593.0
2021-11-11 13:20:00,253.93,254.16,253.88,254.12,18059.0,228.2839,228.4907,228.239,228.4548,18059.0
2021-11-11 13:30:00,254.14,254.25,254.04,254.16,23096.0,228.4727,228.5716,228.3828,228.4907,23096.0
2021-11-11 13:40:00,254.19,254.31,254.05,254.23,12665.0,228.5177,228.6256,228.3918,228.5536,12665.0
2021-11-11 13:50:00,254.18,254.3,254.02,254.3,18316.0,228.5087,228.6166,228.3649,228.6166,18316.0
2021-11-11 14:00:00,254.34,254.89,254.32,254.89,10240.0,228.6525,229.147,228.6346,229.147,10240.0
2021-11-11 14:10:00,254.84,254.85,254.57,254.58,12393.0,229.102,229.111,228.8593,228.8683,12393.0
2021-11-11 14:20:00,254.61,254.7,254.57,254.64,11450.0,228.8953,228.9762,228.8593,228.9222,11450.0
2021-11-11 14:30:00,254.63,255.06,254.62,254.83,28729.0,228.9132,229.2998,228.9043,229.093,28729.0
2021-11-11 14:40:00,254.88,254.95,254.72,254.93,10983.0,229.138,229.2009,228.9942,229.1829,10983.0
2021-11-11 14:50:00,254.94,255.41,254.93,255.41,41348.0,229.1919,229.6145,229.1829,229.6145,41348.0
2021-11-11 15:00:00,255.42,255.5,255.33,255.45,15462.0,229.6235,229.6954,229.5425,229.6504,15462.0
2021-11-11 15:10:00,255.46,255.6,255.3,255.58,16942.0,229.6594,229.7853,229.5156,229.7673,16942.0
2021-11-11 15:20:00,255.57,255.73,255.3,255.56,26346.0,229.7583,229.9021,229.5156,229.7493,26346.0
2021-11-11 15:30:00,255.57,255.79,255.56,255.7,38122.0,229.7583,229.9561,229.7493,229.8752,38122.0
2021-11-11 15:40:00,255.67,256.45,255.65,256.35,108736.0,229.8482,230.5494,229.8302,230.4595,108736.0
2021-11-11 15:50:00,256.38,256.58,255.93,255.94,179766.0,230.4865,230.6663,230.0819,230.0909,179766.0
2021-11-12 09:30:00,257.38,257.97,256.68,257.61,71670.0,231.3855,231.9159,230.7562,231.5923,71670.0
2021-11-12 09:40:00,257.72,258.44,257.66,258.22,38126.0,231.6912,232.3384,231.6372,232.1407,38126.0
2021-11-12 09:50:00,258.21,258.26,257.34,257.43,40332.0,232.1317,232.1766,231.3495,231.4305,40332.0
2021-11-12 10:00:00,257.35,257.93,257.35,257.74,37867.0,231.3585,231.88,231.3585,231.7091,37867.0
2021-11-12 10:10:00,257.73,258.79,257.59,258.6,67437.0,231.7002,232.6531,231.5743,232.4823,67437.0
2021-11-12 10:20:00,258.75,258.99,258.0,258.24,39589.0,232.6171,232.8329,231.9429,232.1586,39589.0
2021-11-12 10:30:00,258.26,258.89,258.02,258.76,29928.0,232.1766,232.743,231.9609,232.6261,29928.0
2021-11-12 10:40:00,258.69,259.28,258.64,259.17,38109.0,232.5632,233.0936,232.5182,232.9947,38109.0
2021-11-12 10:50:00,259.17,259.91,259.04,259.91,38635.0,232.9947,233.66,232.8778,233.66,38635.0
2021-11-12 11:00:00,259.96,260.94,259.86,260.92,89789.0,233.7049,234.586,233.615,234.568,89789.0
2021-11-12 11:10:00,260.97,261.87,260.76,261.8,77554.0,234.6129,235.422,234.4241,235.3591,77554.0
2021-11-12 11:20:00,261.71,261.82,260.75,260.75,29140.0,235.2782,235.3771,234.4151,234.4151,29140.0
2021-11-12 11:30:00,260.8,261.0,260.34,260.51,30323.0,234.4601,234.6399,234.0466,234.1994,30323.0
2021-11-12 11:40:00,260.44,260.58,259.94,259.99,19866.0,234.1365,234.2623,233.687,233.7319,19866.0
2021-11-12 11:50:00,259.99,260.68,259.99,260.56,20999.0,233.7319,234.3522,233.7319,234.2443,20999.0
2021-11-12 12:00:00,260.56,261.11,260.56,260.9,26952.0,234.2443,234.7388,234.2443,234.55,26952.0
2021-11-12 12:10:00,260.93,261.14,260.9,261.13,25733.0,234.577,234.7658,234.55,234.7568,25733.0
2021-11-12 12:20:00,261.15,261.41,261.02,261.37,23031.0,234.7747,235.0085,234.6579,234.9725,23031.0
2021-11-12 12:30:00,261.3,261.64,261.25,261.49,24669.0,234.9096,235.2153,234.8646,235.0804,24669.0
2021-11-12 12:40:00,261.47,261.56,261.32,261.51,31426.0,235.0624,235.1433,234.9276,235.0984,31426.0
2021-11-12 12:50:00,261.5,261.7,261.22,261.22,27912.0,235.0894,235.2692,234.8377,234.8377,27912.0
2021-11-12 13:00:00,261.24,261.48,261.1,261.33,35468.0,234.8557,235.0714,234.7298,234.9366,35468.0
2021-11-12 13:10:00,261.29,261.39,260.76,260.86,22914.0,234.9006,234.9905,234.4241,234.514,22914.0
2021-11-12 13:20:00,260.86,261.12,260.85,260.96,14001.0,234.514,234.7478,234.505,234.6039,14001.0
2021-11-12 13:30:00,260.93,261.4,260.92,261.3,18121.0,234.577,234.9995,234.568,234.9096,18121.0
2021-11-12 13:40:00,261.25,261.27,260.74,260.75,14956.0,234.8646,234.8826,234.4062,234.4151,14956.0
2021-11-12 13:50:00,260.68,260.72,260.46,260.7,16623.0,234.3522,234.3882,234.1544,234.3702,16623.0
2021-11-12 14:00:00,260.63,260.77,260.43,260.68,14947.0,234.3073,234.4331,234.1275,234.3522,14947.0
2021-11-12 14:10:00,260.73,260.78,260.47,260.51,15095.0,234.3972,234.4421,234.1634,234.1994,15095.0
2021-11-12 14:20:00,260.51,260.55,260.22,260.25,17992.0,234.1994,234.2353,233.9387,233.9656,17992.0
2021-11-12 14:30:00,260.22,260.22,259.82,260.16,30680.0,233.9387,233.9387,233.5791,233.8847,30680.0
2021-11-12 14:40:00,260.09,260.38,260.09,260.38,12218.0,233.8218,234.0825,233.8218,234.0825,12218.0
2021-11-12 14:50:00,260.38,260.52,260.24,260.45,18834.0,234.0825,234.2084,233.9567,234.1454,18834.0
2021-11-12 15:00:00,260.41,260.82,260.4,260.82,31213.0,234.1095,234.4781,234.1005,234.4781,31213.0
2021-11-12 15:10:00,260.83,261.05,260.79,261.05,20257.0,234.4871,234.6848,234.4511,234.6848,20257.0
2021-11-12 15:20:00,261.05,261.14,260.64,260.69,19356.0,234.6848,234.7658,234.3163,234.3612,19356.0
2021-11-12 15:30:00,260.69,261.09,260.65,260.81,34792.0,234.3612,234.7208,234.3252,234.4691,34792.0
2021-11-12 15:40:00,260.81,260.81,260.18,260.18,51694.0,234.4691,234.4691,233.9027,233.9027,51694.0
2021-11-12 15:50:00,260.18,260.35,259.9,260.03,176729.0,233.9027,234.0555,233.651,233.7679,176729.0
2021-11-15 09:30:00,262.79,266.5,261.4,265.63,321448.0,236.2491,239.5844,234.9995,238.8023,321448.0
2021-11-15 09:40:00,265.51,266.01,264.28,265.74,147409.0,238.6944,239.1439,237.5886,238.9012,147409.0
2021-11-15 09:50:00,265.8,266.81,265.29,266.63,156496.0,238.9551,239.8631,238.4966,239.7013,156496.0
2021-11-15 10:00:00,266.63,266.73,265.34,266.08,39025.0,239.7013,239.7912,238.5416,239.2068,39025.0
2021-11-15 10:10:00,266.13,267.84,266.13,267.37,124887.0,239.2518,240.7891,239.2518,240.3665,124887.0
2021-11-15 10:20:00,267.35,268.24,267.28,268.17,80089.0,240.3486,241.1487,240.2856,241.0857,80089.0
2021-11-15 10:30:00,268.21,268.33,267.59,267.65,67477.0,241.1217,241.2296,240.5643,240.6183,67477.0
2021-11-15 10:40:00,267.61,267.9,267.21,267.66,71553.0,240.5823,240.843,240.2227,240.6273,71553.0
2021-11-15 10:50:00,267.6,267.92,267.13,267.22,62883.0,240.5733,240.861,240.1508,240.2317,62883.0
2021-11-15 11:00:00,267.2,267.6,267.19,267.21,43467.0,240.2137,240.5733,240.2047,240.2227,43467.0
2021-11-15 11:10:00,267.2,268.18,267.01,268.12,58406.0,240.2137,241.0947,240.0429,241.0408,58406.0
2021-11-15 11:20:00,268.15,268.8,268.14,268.65,102966.0,241.0678,241.6521,241.0588,241.5173,102966.0
2021-11-15 11:30:00,268.67,268.98,268.35,268.61,66668.0,241.5353,241.8139,241.2476,241.4813,66668.0
2021-11-15 11:40:00,268.56,268.56,266.76,267.32,114150.0,241.4364,241.4364,239.8182,240.3216,114150.0
2021-11-15 11:50:00,267.36,268.46,267.16,267.91,62702.0,240.3576,241.3465,240.1778,240.852,62702.0
2021-11-15 12:00:00,267.86,268.02,267.56,267.62,29156.0,240.8071,240.9509,240.5374,240.5913,29156.0
2021-11-15 12:10:00,267.62,267.62,265.8,265.8,79029.0,240.5913,240.5913,238.9551,238.9551,79029.0
2021-11-15 12:20:00,265.81,266.11,265.48,265.66,69701.0,238.9641,239.2338,238.6674,238.8293,69701.0
2021-11-15 12:30:00,265.73,265.83,265.05,265.19,28397.0,238.8922,238.9821,238.2809,238.4067,28397.0
2021-11-15 12:40:00,265.21,265.35,264.79,264.92,30362.0,238.4247,238.5506,238.0471,238.164,30362.0
2021-11-15 12:50:00,264.89,265.01,264.36,264.48,56099.0,238.137,238.2449,237.6605,237.7684,56099.0
2021-11-15 13:00:00,264.44,265.01,264.39,264.8,28618.0,237.7325,238.2449,237.6875,238.0561,28618.0
2021-11-15 13:10:00,264.84,264.86,264.26,264.42,34379.0,238.0921,238.11,237.5706,237.7145,34379.0
2021-11-15 13:20:00,264.43,264.86,264.13,264.73,24152.0,237.7235,238.11,237.4538,237.9932,24152.0
2021-11-15 13:30:00,264.77,264.89,264.69,264.78,25075.0,238.0291,238.137,237.9572,238.0381,25075.0
2021-11-15 13:40:00,264.78,265.17,264.75,265.13,21711.0,238.0381,238.3887,238.0112,238.3528,21711.0
2021-11-15 13:50:00,265.14,265.15,264.83,264.94,26437.0,238.3618,238.3708,238.0831,238.182,26437.0
2021-11-15 14:00:00,264.93,265.11,264.83,264.93,51737.0,238.173,238.3348,238.0831,238.173,51737.0
2021-11-15 14:10:00,264.93,265.04,264.0,264.14,36005.0,238.173,238.2719,237.3369,237.4628,36005.0
2021-11-15 14:20:00,264.13,264.5,264.13,264.28,34924.0,237.4538,237.7864,237.4538,237.5886,34924.0
2021-11-15 14:30:00,264.25,264.44,263.91,264.38,60922.0,237.5617,237.7325,237.256,237.6785,60922.0
2021-11-15 14:40:00,264.32,264.56,263.93,264.06,36794.0,237.6246,237.8403,237.274,237.3908,36794.0
2021-11-15 14:50:00,264.14,264.46,263.99,264.27,38097.0,237.4628,237.7504,237.3279,237.5796,38097.0
2021-11-15 15:00:00,264.28,264.47,264.1,264.24,45276.0,237.5886,237.7594,237.4268,237.5527,45276.0
2021-11-15 15:10:00,264.24,264.34,263.68,263.69,41083.0,237.5527,237.6426,237.0492,237.0582,41083.0
2021-11-15 15:20:00,263.68,264.42,263.67,264.09,53446.0,237.0492,237.7145,237.0402,237.4178,53446.0
2021-11-15 15:30:00,264.09,264.09,263.62,263.62,78508.0,237.4178,237.4178,236.9953,236.9953,78508.0
2021-11-15 15:40:00,263.62,264.09,263.4,264.0,107990.0,236.9953,237.4178,236.7975,237.3369,107990.0
2021-11-15 15:50:00,263.96,264.36,263.54,264.34,208853.0,237.3009,237.6605,236.9234,237.6426,208853.0
2021-11-16 09:30:00,263.0,265.4,262.74,263.72,174737.0,237.2367,239.4016,237.0022,237.8862,174737.0
2021-11-16 09:40:00,263.55,264.46,262.83,263.77,79237.0,237.7328,238.5537,237.0834,237.9313,79237.0
2021-11-16 09:50:00,263.86,264.94,263.56,263.57,87799.0,238.0125,238.9867,237.7419,237.7509,87799.0
2021-11-16 10:00:00,263.61,263.86,263.0,263.66,73824.0,237.787,238.0125,237.2367,237.8321,73824.0
2021-11-16 10:10:00,263.54,263.81,263.0,263.41,53679.0,237.7238,237.9674,237.2367,237.6065,53679.0
2021-11-16 10:20:00,263.44,263.95,263.32,263.82,42070.0,237.6336,238.0936,237.5254,237.9764,42070.0
2021-11-16 10:30:00,263.86,264.06,263.5,263.61,46693.0,238.0125,238.1929,237.6877,237.787,46693.0
2021-11-16 10:40:00,263.62,264.37,263.61,263.88,30901.0,237.796,238.4725,237.787,238.0305,30901.0
2021-11-16 10:50:00,263.91,264.15,263.62,264.08,34151.0,238.0576,238.2741,237.796,238.2109,34151.0
2021-11-16 11:00:00,264.13,264.65,264.07,264.29,37972.0,238.256,238.7251,238.2019,238.4003,37972.0
2021-11-16 11:10:00,264.25,264.86,264.25,264.8,45291.0,238.3643,238.9145,238.3643,238.8604,45291.0
2021-11-16 11:20:00,264.83,265.54,264.75,265.36,53211.0,238.8874,239.5279,238.8153,239.3655,53211.0
2021-11-16 11:30:00,265.36,265.41,264.63,264.63,35433.0,239.3655,239.4106,238.707,238.707,35433.0
2021-11-16 11:40:00,264.63,264.79,264.4,264.57,28190.0,238.707,238.8514,238.4996,238.6529,28190.0
2021-11-16 11:50:00,264.6,265.05,264.44,264.94,27319.0,238.68,239.0859,238.5356,238.9867,27319.0
2021-11-16 12:00:00,265.04,265.08,264.0,264.67,47984.0,239.0769,239.113,238.1387,238.7431,47984.0
2021-11-16 12:10:00,264.69,265.96,264.65,265.73,74578.0,238.7612,239.9067,238.7251,239.6993,74578.0
2021-11-16 12:20:00,265.76,265.8,265.34,265.54,30368.0,239.7263,239.7624,239.3475,239.5279,30368.0
2021-11-16 12:30:00,265.49,265.55,265.19,265.43,22367.0,239.4828,239.5369,239.2122,239.4287,22367.0
2021-11-16 12:40:00,265.42,265.95,265.33,265.83,37867.0,239.4196,239.8977,239.3385,239.7895,37867.0
2021-11-16 12:50:00,265.85,266.31,265.48,265.52,49102.0,239.8075,240.2225,239.4738,239.5099,49102.0
2021-11-16 13:00:00,265.52,265.67,265.34,265.58,42209.0,239.5099,239.6452,239.3475,239.564,42209.0
2021-11-16 13:10:00,265.58,266.02,265.34,265.52,35367.0,239.564,239.9609,239.3475,239.5099,35367.0
2021-11-16 13:20:00,265.47,265.91,265.47,265.84,31932.0,239.4647,239.8616,239.4647,239.7985,31932.0
2021-11-16 13:30:00,265.9,267.15,265.87,267.15,104650.0,239.8526,240.9802,239.8256,240.9802,104650.0
2021-11-16 13:40:00,267.12,267.5,266.91,267.23,68415.0,240.9531,241.2959,240.7637,241.0523,68415.0
2021-11-16 13:50:00,267.22,267.32,266.8,266.96,59127.0,241.0433,241.1335,240.6645,240.8088,59127.0
2021-11-16 14:00:00,266.96,267.31,266.78,267.03,43836.0,240.8088,241.1245,240.6464,240.8719,43836.0
2021-11-16 14:10:00,267.0,267.25,266.91,267.03,30995.0,240.8449,241.0704,240.7637,240.8719,30995.0
2021-11-16 14:20:00,266.99,267.29,266.55,267.05,54596.0,240.8359,241.1065,240.439,240.89,54596.0
2021-11-16 14:30:00,267.08,267.32,266.76,266.9,42921.0,240.917,241.1335,240.6284,240.7547,42921.0
2021-11-16 14:40:00,266.92,266.96,266.54,266.73,31112.0,240.7727,240.8088,240.4299,240.6013,31112.0
2021-11-16 14:50:00,266.75,267.08,266.72,266.92,41726.0,240.6194,240.917,240.5923,240.7727,41726.0
2021-11-16 15:00:00,266.9,267.22,266.78,267.05,37207.0,240.7547,241.0433,240.6464,240.89,37207.0
2021-11-16 15:10:00,267.02,267.32,266.66,266.94,73459.0,240.8629,241.1335,240.5382,240.7907,73459.0
2021-11-16 15:20:00,266.95,267.15,266.74,267.05,61249.0,240.7998,240.9802,240.6103,240.89,61249.0
2021-11-16 15:30:00,267.08,267.49,266.95,267.43,74053.0,240.917,241.2869,240.7998,241.2327,74053.0
2021-11-16 15:40:00,267.46,267.53,266.91,266.92,108381.0,241.2598,241.323,240.7637,240.7727,108381.0
2021-11-16 15:50:00,266.94,267.03,266.35,266.41,322715.0,240.7907,240.8719,240.2585,240.3127,322715.0
2021-11-17 09:30:00,253.99,257.17,253.15,255.38,951296.0,229.1093,231.9778,228.3516,230.3632,951296.0
2021-11-17 09:40:00,255.14,255.49,252.01,252.46,682253.0,230.1467,230.4624,227.3233,227.7292,682253.0
2021-11-17 09:50:00,252.7,253.23,251.47,252.48,478969.0,227.9457,228.4238,226.8362,227.7472,478969.0
2021-11-17 10:00:00,252.45,253.8,251.72,253.07,429712.0,227.7202,228.9379,227.0617,228.2794,429712.0
2021-11-17 10:10:00,253.08,254.98,253.08,254.84,323273.0,228.2885,230.0023,228.2885,229.8761,323273.0
2021-11-17 10:20:00,254.92,254.98,253.46,253.97,214115.0,229.9482,230.0023,228.6312,229.0913,214115.0
2021-11-17 10:30:00,253.96,254.86,253.4,253.47,228054.0,229.0823,229.8941,228.5771,228.6403,228054.0
2021-11-17 10:40:00,253.37,254.27,253.25,253.67,146944.0,228.5501,229.3619,228.4418,228.8207,146944.0
2021-11-17 10:50:00,253.69,254.02,253.13,253.6,121437.0,228.8387,229.1364,228.3336,228.7575,121437.0
2021-11-17 11:00:00,253.62,253.68,252.53,253.24,165409.0,228.7756,228.8297,227.7923,228.4328,165409.0
2021-11-17 11:10:00,253.24,253.58,252.64,253.58,136547.0,228.4328,228.7395,227.8916,228.7395,136547.0
2021-11-17 11:20:00,253.53,253.58,252.56,253.03,134775.0,228.6944,228.7395,227.8194,228.2434,134775.0
2021-11-17 11:30:00,253.09,253.29,251.88,252.39,194811.0,228.2975,228.4779,227.206,227.6661,194811.0
2021-11-17 11:40:00,252.41,252.76,252.22,252.64,149003.0,227.6841,227.9998,227.5127,227.8916,149003.0
2021-11-17 11:50:00,252.67,253.27,252.5,252.76,130697.0,227.9186,228.4599,227.7653,227.9998,130697.0
2021-11-17 12:00:00,252.76,253.25,252.66,253.15,118698.0,227.9998,228.4418,227.9096,228.3516,118698.0
2021-11-17 12:10:00,253.15,253.16,252.1,252.39,122668.0,228.3516,228.3606,227.4045,227.6661,122668.0
2021-11-17 12:20:00,252.3,253.35,252.3,253.21,160464.0,227.5849,228.532,227.5849,228.4057,160464.0
2021-11-17 12:30:00,253.17,253.63,252.93,253.54,108466.0,228.3696,228.7846,228.1532,228.7034,108466.0
2021-11-17 12:40:00,253.55,253.91,253.43,253.67,96378.0,228.7124,229.0372,228.6042,228.8207,96378.0
2021-11-17 12:50:00,253.64,254.28,253.58,253.84,118924.0,228.7936,229.3709,228.7395,228.974,118924.0
2021-11-17 13:00:00,253.87,253.98,253.25,253.77,104299.0,229.0011,229.1003,228.4418,228.9109,104299.0
2021-11-17 13:10:00,253.74,254.67,253.6,254.15,98203.0,228.8838,229.7227,228.7575,229.2536,98203.0
2021-11-17 13:20:00,254.1,254.37,253.81,253.9,58511.0,229.2085,229.4521,228.947,229.0281,58511.0
2021-11-17 13:30:00,253.9,253.96,253.15,253.61,77740.0,229.0281,229.0823,228.3516,228.7665,77740.0
2021-11-17 13:40:00,253.63,254.01,253.54,253.78,67540.0,228.7846,229.1274,228.7034,228.9199,67540.0
2021-11-17 13:50:00,253.85,253.99,253.63,253.81,58497.0,228.983,229.1093,228.7846,228.947,58497.0
2021-11-17 14:00:00,253.75,254.55,253.65,254.21,79287.0,228.8928,229.6145,228.8026,229.3078,79287.0
2021-11-17 14:10:00,254.21,254.23,253.44,253.59,56163.0,229.3078,229.3258,228.6132,228.7485,56163.0
2021-11-17 14:20:00,253.58,253.62,253.21,253.28,58804.0,228.7395,228.7756,228.4057,228.4689,58804.0
2021-11-17 14:30:00,253.28,253.38,253.04,253.09,76296.0,228.4689,228.5591,228.2524,228.2975,76296.0
2021-11-17 14:40:00,253.06,253.42,252.92,253.2,78425.0,228.2704,228.5952,228.1441,228.3967,78425.0
2021-11-17 14:50:00,253.2,253.43,253.17,253.39,65323.0,228.3967,228.6042,228.3696,228.5681,65323.0
2021-11-17 15:00:00,253.4,253.89,253.3,253.78,81930.0,228.5771,229.0191,228.4869,228.9199,81930.0
2021-11-17 15:10:00,253.79,254.15,253.75,253.75,77222.0,228.9289,229.2536,228.8928,228.8928,77222.0
2021-11-17 15:20:00,253.8,254.48,253.77,254.39,109887.0,228.9379,229.5513,228.9109,229.4701,109887.0
2021-11-17 15:30:00,254.39,254.44,253.9,254.01,122848.0,229.4701,229.5152,229.0281,229.1274,122848.0
2021-11-17 15:40:00,254.03,254.57,253.67,254.44,125702.0,229.1454,229.6325,228.8207,229.5152,125702.0
2021-11-17 15:50:00,254.46,254.7,253.8,253.8,374759.0,229.5333,229.7498,228.9379,228.9379,374759.0
2021-11-18 09:30:00,256.09,256.65,252.09,252.48,345243.0,231.0036,231.5088,227.3954,227.7472,345243.0
2021-11-18 09:40:00,252.45,253.47,251.78,252.12,227543.0,227.7202,228.6403,227.1158,227.4225,227543.0
2021-11-18 09:50:00,252.17,252.27,249.65,250.43,275059.0,227.4676,227.5578,225.1945,225.8981,275059.0
2021-11-18 10:00:00,250.35,251.87,250.32,251.71,190666.0,225.8259,227.197,225.7988,227.0527,190666.0
2021-11-18 10:10:00,251.72,252.24,251.1,251.2,100053.0,227.0617,227.5308,226.5024,226.5926,100053.0
2021-11-18 10:20:00,251.15,251.86,250.3,250.41,80022.0,226.5475,227.188,225.7808,225.88,80022.0
2021-11-18 10:30:00,250.41,251.65,250.4,251.48,63216.0,225.88,226.9985,225.871,226.8452,63216.0
2021-11-18 10:40:00,251.52,252.73,251.52,252.47,93901.0,226.8813,227.9728,226.8813,227.7382,93901.0
2021-11-18 10:50:00,252.36,253.53,252.29,253.5,88094.0,227.639,228.6944,227.5759,228.6673,88094.0
2021-11-18 11:00:00,253.44,253.54,252.4,252.41,77011.0,228.6132,228.7034,227.6751,227.6841,77011.0
2021-11-18 11:10:00,252.33,252.98,252.1,252.71,51133.0,227.6119,228.1983,227.4045,227.9547,51133.0
2021-11-18 11:20:00,252.71,252.71,251.53,251.75,44595.0,227.9547,227.9547,226.8903,227.0888,44595.0
2021-11-18 11:30:00,251.66,252.3,251.56,252.09,40157.0,227.0076,227.5849,226.9174,227.3954,40157.0
2021-11-18 11:40:00,252.07,252.2,251.77,251.89,39228.0,227.3774,227.4947,227.1068,227.215,39228.0
2021-11-18 11:50:00,251.9,251.95,251.31,251.75,43864.0,227.2241,227.2692,226.6919,227.0888,43864.0
2021-11-18 12:00:00,251.8,252.32,251.7,251.79,50612.0,227.1339,227.6029,227.0436,227.1248,50612.0
2021-11-18 12:10:00,251.74,252.65,251.65,252.64,57022.0,227.0797,227.9006,226.9985,227.8916,57022.0
2021-11-18 12:20:00,252.64,253.64,252.58,252.7,76711.0,227.8916,228.7936,227.8374,227.9457,76711.0
2021-11-18 12:30:00,252.6,252.82,251.7,251.71,67570.0,227.8555,228.0539,227.0436,227.0527,67570.0
2021-11-18 12:40:00,251.7,251.75,250.98,251.08,38932.0,227.0436,227.0888,226.3942,226.4844,38932.0
2021-11-18 12:50:00,251.12,251.36,250.8,250.83,51270.0,226.5205,226.737,226.2318,226.2589,51270.0
2021-11-18 13:00:00,250.78,251.27,250.78,251.13,57573.0,226.2138,226.6558,226.2138,226.5295,57573.0
2021-11-18 13:10:00,251.15,251.18,250.55,251.07,42824.0,226.5475,226.5746,226.0063,226.4754,42824.0
2021-11-18 13:20:00,251.09,251.75,251.03,251.37,41927.0,226.4934,227.0888,226.4393,226.746,41927.0
2021-11-18 13:30:00,251.27,251.5,251.02,251.41,25826.0,226.6558,226.8632,226.4303,226.7821,25826.0
2021-11-18 13:40:00,251.46,251.7,251.06,251.63,39604.0,226.8272,227.0436,226.4663,226.9805,39604.0
2021-11-18 13:50:00,251.69,252.05,251.68,251.93,33600.0,227.0346,227.3594,227.0256,227.2511,33600.0
2021-11-18 14:00:00,251.88,252.14,251.68,251.73,30053.0,227.206,227.4405,227.0256,227.0707,30053.0
2021-11-18 14:10:00,251.75,251.99,251.56,251.64,28674.0,227.0888,227.3052,226.9174,226.9895,28674.0
2021-11-18 14:20:00,251.72,251.87,251.53,251.62,26332.0,227.0617,227.197,226.8903,226.9715,26332.0
2021-11-18 14:30:00,251.69,251.69,251.44,251.56,32132.0,227.0346,227.0346,226.8091,226.9174,32132.0
2021-11-18 14:40:00,251.54,252.09,251.54,252.02,43641.0,226.8993,227.3954,226.8993,227.3323,43641.0
2021-11-18 14:50:00,251.98,252.26,251.88,252.17,64348.0,227.2962,227.5488,227.206,227.4676,64348.0
2021-11-18 15:00:00,252.19,252.58,252.01,252.58,39506.0,227.4856,227.8374,227.3233,227.8374,39506.0
2021-11-18 15:10:00,252.57,252.65,251.79,251.9,52500.0,227.8284,227.9006,227.1248,227.2241,52500.0
2021-11-18 15:20:00,251.84,251.85,251.18,251.37,141196.0,227.1699,227.179,226.5746,226.746,141196.0
2021-11-18 15:30:00,251.36,251.67,251.19,251.42,83942.0,226.737,227.0166,226.5836,226.7911,83942.0
2021-11-18 15:40:00,251.42,251.73,251.24,251.69,98228.0,226.7911,227.0707,226.6287,227.0346,98228.0
2021-11-18 15:50:00,251.67,252.06,251.47,252.02,259101.0,227.0166,227.3684,226.8362,227.3323,259101.0
2021-11-19 09:30:00,251.1,252.78,250.6,252.68,251557.0,226.5024,228.0179,226.0514,227.9276,251557.0
2021-11-19 09:40:00,252.74,253.15,252.21,252.9,92044.0,227.9818,228.3516,227.5037,228.1261,92044.0
2021-11-19 09:50:00,253.02,253.48,252.39,252.76,78700.0,228.2343,228.6493,227.6661,227.9998,78700.0
2021-11-19 10:00:00,252.83,253.88,252.76,253.6,91151.0,228.063,229.0101,227.9998,228.7575,91151.0
2021-11-19 10:10:00,253.5,253.61,252.8,252.88,40336.0,228.6673,228.7665,228.0359,228.1081,40336.0
2021-11-19 10:20:00,252.91,253.12,252.29,252.42,48621.0,228.1351,228.3245,227.5759,227.6931,48621.0
2021-11-19 10:30:00,252.4,252.57,251.58,252.05,64456.0,227.6751,227.8284,226.9354,227.3594,64456.0
2021-11-19 10:40:00,252.08,252.59,250.92,251.09,101313.0,227.3864,227.8465,226.3401,226.4934,101313.0
2021-11-19 10:50:00,251.14,251.64,250.73,250.73,92576.0,226.5385,226.9895,226.1687,226.1687,92576.0
2021-11-19 11:00:00,250.76,251.67,250.75,251.49,55726.0,226.1957,227.0166,226.1867,226.8542,55726.0
2021-11-19 11:10:00,251.48,252.06,251.37,251.95,42300.0,226.8452,227.3684,226.746,227.2692,42300.0
2021-11-19 11:20:00,251.95,252.04,251.39,251.39,28449.0,227.2692,227.3503,226.764,226.764,28449.0
2021-11-19 11:30:00,251.44,251.44,251.07,251.3,34268.0,226.8091,226.8091,226.4754,226.6828,34268.0
2021-11-19 11:40:00,251.28,251.29,250.92,251.18,37691.0,226.6648,226.6738,226.3401,226.5746,37691.0
2021-11-19 11:50:00,251.24,251.24,250.84,250.92,33871.0,226.6287,226.6287,226.2679,226.3401,33871.0
2021-11-19 12:00:00,250.85,251.22,250.81,250.96,23597.0,226.2769,226.6107,226.2408,226.3761,23597.0
2021-11-19 12:10:00,250.96,251.44,250.95,251.36,26834.0,226.3761,226.8091,226.3671,226.737,26834.0
2021-11-19 12:20:00,251.32,251.65,251.28,251.45,24626.0,226.7009,226.9985,226.6648,226.8181,24626.0
2021-11-19 12:30:00,251.48,251.85,251.43,251.64,24507.0,226.8452,227.179,226.8001,226.9895,24507.0
2021-11-19 12:40:00,251.67,251.67,251.22,251.3,17120.0,227.0166,227.0166,226.6107,226.6828,17120.0
2021-11-19 12:50:00,251.37,251.52,251.18,251.32,17412.0,226.746,226.8813,226.5746,226.7009,17412.0
2021-11-19 13:00:00,251.33,251.35,251.03,251.32,24652.0,226.7099,226.7279,226.4393,226.7009,24652.0
2021-11-19 13:10:00,251.31,251.7,251.28,251.49,35646.0,226.6919,227.0436,226.6648,226.8542,35646.0
2021-11-19 13:20:00,251.55,251.86,251.3,251.38,24877.0,226.9083,227.188,226.6828,226.755,24877.0
2021-11-19 13:30:00,251.26,251.39,250.95,251.04,38691.0,226.6468,226.764,226.3671,226.4483,38691.0
2021-11-19 13:40:00,251.02,251.55,250.9,251.53,31827.0,226.4303,226.9083,226.322,226.8903,31827.0
2021-11-19 13:50:00,251.51,251.76,251.42,251.58,50094.0,226.8723,227.0978,226.7911,226.9354,50094.0
2021-11-19 14:00:00,251.57,251.65,251.5,251.6,28610.0,226.9264,226.9985,226.8632,226.9534,28610.0
2021-11-19 14:10:00,251.56,251.74,251.33,251.47,41335.0,226.9174,227.0797,226.7099,226.8362,41335.0
2021-11-19 14:20:00,251.5,251.67,251.46,251.5,13641.0,226.8632,227.0166,226.8272,226.8632,13641.0
2021-11-19 14:30:00,251.51,251.51,251.25,251.37,33102.0,226.8723,226.8723,226.6377,226.746,33102.0
2021-11-19 14:40:00,251.35,251.41,251.07,251.09,29312.0,226.7279,226.7821,226.4754,226.4934,29312.0
2021-11-19 14:50:00,251.1,251.2,250.77,251.07,50353.0,226.5024,226.5926,226.2048,226.4754,50353.0
2021-11-19 15:00:00,251.04,251.33,251.03,251.3,43599.0,226.4483,226.7099,226.4393,226.6828,43599.0
2021-11-19 15:10:00,251.31,251.31,250.84,250.91,33921.0,226.6919,226.6919,226.2679,226.331,33921.0
2021-11-19 15:20:00,250.92,251.2,250.9,251.17,38975.0,226.3401,226.5926,226.322,226.5656,38975.0
2021-11-19 15:30:00,251.17,251.23,250.94,251.06,39404.0,226.5656,226.6197,226.3581,226.4663,39404.0
2021-11-19 15:40:00,251.08,251.1,250.42,250.75,159046.0,226.4844,226.5024,225.889,226.1867,159046.0
2021-11-19 15:50:00,250.7,250.75,250.41,250.69,162953.0,226.1416,226.1867,225.88,226.1326,162953.0
2021-11-22 09:30:00,251.43,251.68,248.19,248.66,210174.0,226.8001,227.0256,223.8775,224.3014,210174.0
2021-11-22 09:40:00,248.54,250.09,247.66,249.62,159187.0,224.1932,225.5914,223.3994,225.1674,159187.0
2021-11-22 09:50:00,249.72,249.99,248.43,248.67,93690.0,225.2576,225.5012,224.094,224.3105,93690.0
2021-11-22 10:00:00,248.62,249.05,248.12,248.63,61661.0,224.2654,224.6532,223.8143,224.2744,61661.0
2021-11-22 10:10:00,248.6,248.61,245.62,246.21,270152.0,224.2473,224.2563,221.5592,222.0914,270152.0
2021-11-22 10:20:00,246.21,246.47,244.67,244.67,192733.0,222.0914,222.326,220.7023,220.7023,192733.0
2021-11-22 10:30:00,244.65,246.25,244.65,245.74,148646.0,220.6843,222.1275,220.6843,221.6675,148646.0
2021-11-22 10:40:00,245.74,245.82,244.5,244.51,141917.0,221.6675,221.7396,220.549,220.558,141917.0
2021-11-22 10:50:00,244.52,245.07,244.16,244.34,170523.0,220.567,221.0631,220.2423,220.4046,170523.0
2021-11-22 11:00:00,244.28,244.34,242.83,243.43,180107.0,220.3505,220.4046,219.0425,219.5838,180107.0
2021-11-22 11:10:00,243.45,243.55,241.41,241.83,218422.0,219.6018,219.692,217.7616,218.1405,218422.0
2021-11-22 11:20:00,241.89,242.89,241.21,242.59,154195.0,218.1946,219.0967,217.5812,218.8261,154195.0
2021-11-22 11:30:00,242.75,242.82,241.93,242.24,50887.0,218.9704,219.0335,218.2307,218.5103,50887.0
2021-11-22 11:40:00,242.22,242.69,242.15,242.37,54048.0,218.4923,218.9163,218.4292,218.6276,54048.0
2021-11-22 11:50:00,242.37,242.61,241.87,242.43,65016.0,218.6276,218.8441,218.1766,218.6817,65016.0
2021-11-22 12:00:00,242.43,244.23,242.38,243.58,107524.0,218.6817,220.3054,218.6366,219.7191,107524.0
2021-11-22 12:10:00,243.57,244.3,243.47,243.69,51588.0,219.7101,220.3685,219.6199,219.8183,51588.0
2021-11-22 12:20:00,243.73,244.28,243.72,243.92,73312.0,219.8544,220.3505,219.8454,220.0258,73312.0
2021-11-22 12:30:00,243.93,245.33,243.92,244.8,108772.0,220.0348,221.2976,220.0258,220.8196,108772.0
2021-11-22 12:40:00,244.78,245.12,244.36,244.54,63127.0,220.8015,221.1082,220.4227,220.585,63127.0
2021-11-22 12:50:00,244.58,245.23,244.3,244.83,33564.0,220.6211,221.2074,220.3685,220.8466,33564.0
2021-11-22 13:00:00,244.9,245.1,244.72,245.01,27641.0,220.9098,221.0902,220.7474,221.009,27641.0
2021-11-22 13:10:00,245.07,245.18,244.72,244.72,42691.0,221.0631,221.1623,220.7474,220.7474,42691.0
2021-11-22 13:20:00,244.73,244.92,244.29,244.71,33067.0,220.7564,220.9278,220.3595,220.7384,33067.0
2021-11-22 13:30:00,244.74,244.76,244.3,244.48,29362.0,220.7654,220.7835,220.3685,220.5309,29362.0
2021-11-22 13:40:00,244.42,244.99,244.31,244.85,36206.0,220.4768,220.991,220.3776,220.8647,36206.0
2021-11-22 13:50:00,244.89,244.99,244.52,244.62,29728.0,220.9008,220.991,220.567,220.6572,29728.0
2021-11-22 14:00:00,244.71,245.32,244.6,245.31,61412.0,220.7384,221.2886,220.6392,221.2796,61412.0
2021-11-22 14:10:00,245.28,245.28,244.91,245.13,44241.0,221.2525,221.2525,220.9188,221.1172,44241.0
2021-11-22 14:20:00,245.13,245.15,244.26,244.64,52085.0,221.1172,221.1353,220.3325,220.6752,52085.0
2021-11-22 14:30:00,244.58,244.76,244.41,244.56,32629.0,220.6211,220.7835,220.4678,220.6031,32629.0
2021-11-22 14:40:00,244.58,244.94,244.53,244.84,27149.0,220.6211,220.9459,220.576,220.8556,27149.0
2021-11-22 14:50:00,244.86,245.53,244.8,245.39,79432.0,220.8737,221.4781,220.8196,221.3518,79432.0
2021-11-22 15:00:00,245.42,245.78,245.32,245.63,77393.0,221.3788,221.7036,221.2886,221.5683,77393.0
2021-11-22 15:10:00,245.57,246.5,245.56,246.43,86208.0,221.5141,222.353,221.5051,222.2899,86208.0
2021-11-22 15:20:00,246.43,246.62,245.47,245.47,73802.0,222.2899,222.4613,221.4239,221.4239,73802.0
2021-11-22 15:30:00,245.45,246.01,245.18,245.84,65267.0,221.4059,221.911,221.1623,221.7577,65267.0
2021-11-22 15:40:00,245.84,245.84,245.1,245.16,78628.0,221.7577,221.7577,221.0902,221.1443,78628.0
2021-11-22 15:50:00,245.11,245.16,244.4,244.62,208562.0,221.0992,221.1443,220.4588,220.6572,208562.0
2021-11-23 09:30:00,245.65,246.1,243.66,243.67,164145.0,221.5863,221.9922,219.7912,219.8003,164145.0
2021-11-23 09:40:00,243.78,245.61,243.43,245.2,119175.0,219.8995,221.5502,219.5838,221.1804,119175.0
2021-11-23 09:50:00,245.15,246.55,245.01,245.92,127534.0,221.1353,222.3981,221.009,221.8299,127534.0
2021-11-23 10:00:00,246.02,246.02,243.84,243.94,93732.0,221.9201,221.9201,219.9536,220.0438,93732.0
2021-11-23 10:10:00,243.92,245.82,243.8,245.69,80445.0,220.0258,221.7396,219.9175,221.6224,80445.0
2021-11-23 10:20:00,245.74,246.42,245.33,246.02,119183.0,221.6675,222.2809,221.2976,221.9201,119183.0
2021-11-23 10:30:00,246.07,247.6,245.99,247.34,170184.0,221.9652,223.3453,221.893,223.1108,170184.0
2021-11-23 10:40:00,247.44,248.35,247.27,247.65,97818.0,223.201,224.0218,223.0476,223.3904,97818.0
2021-11-23 10:50:00,247.61,247.75,246.06,246.13,66205.0,223.3543,223.4806,221.9561,222.0193,66205.0
2021-11-23 11:00:00,246.18,246.45,244.91,246.45,79595.0,222.0644,222.3079,220.9188,222.3079,79595.0
2021-11-23 11:10:00,246.37,247.44,246.35,247.34,58216.0,222.2358,223.201,222.2177,223.1108,58216.0
2021-11-23 11:20:00,247.28,248.05,247.02,247.4,60230.0,223.0566,223.7512,222.8221,223.1649,60230.0
2021-11-23 11:30:00,247.43,247.92,247.07,247.68,71948.0,223.1919,223.6339,222.8672,223.4174,71948.0
2021-11-23 11:40:00,247.67,247.78,247.17,247.26,31133.0,223.4084,223.5076,222.9574,223.0386,31133.0
2021-11-23 11:50:00,247.37,247.95,247.11,247.28,64838.0,223.1378,223.661,222.9033,223.0566,64838.0
2021-11-23 12:00:00,247.34,247.53,247.04,247.15,27787.0,223.1108,223.2821,222.8401,222.9394,27787.0
2021-11-23 12:10:00,247.21,247.21,245.81,246.69,50156.0,222.9935,222.9935,221.7306,222.5244,50156.0
2021-11-23 12:20:00,246.64,247.27,246.47,247.06,64591.0,222.4793,223.0476,222.326,222.8582,64591.0
2021-11-23 12:30:00,247.13,247.61,247.12,247.36,41237.0,222.9213,223.3543,222.9123,223.1288,41237.0
2021-11-23 12:40:00,247.37,247.79,247.36,247.63,41365.0,223.1378,223.5167,223.1288,223.3723,41365.0
2021-11-23 12:50:00,247.63,247.85,247.46,247.7,31030.0,223.3723,223.5708,223.219,223.4355,31030.0
2021-11-23 13:00:00,247.7,248.04,247.64,247.79,48582.0,223.4355,223.7422,223.3814,223.5167,48582.0
2021-11-23 13:10:00,247.78,247.97,247.38,247.54,28209.0,223.5076,223.679,223.1468,223.2912,28209.0
2021-11-23 13:20:00,247.5,247.6,246.88,246.92,43441.0,223.2551,223.3453,222.6958,222.7319,43441.0
2021-11-23 13:30:00,246.99,247.55,246.73,247.27,25359.0,222.795,223.3002,222.5605,223.0476,25359.0
2021-11-23 13:40:00,247.23,247.9,247.16,247.86,28957.0,223.0115,223.6159,222.9484,223.5798,28957.0
2021-11-23 13:50:00,247.87,248.38,247.78,248.13,76033.0,223.5888,224.0489,223.5076,223.8234,76033.0
2021-11-23 14:00:00,248.09,248.6,248.04,248.42,36180.0,223.7873,224.2473,223.7422,224.085,36180.0
2021-11-23 14:10:00,248.41,248.77,248.07,248.25,46231.0,224.0759,224.4007,223.7692,223.9316,46231.0
2021-11-23 14:20:00,248.25,248.32,248.07,248.16,26209.0,223.9316,223.9948,223.7692,223.8504,26209.0
2021-11-23 14:30:00,248.14,248.66,248.1,248.43,41412.0,223.8324,224.3014,223.7963,224.094,41412.0
2021-11-23 14:40:00,248.48,249.07,248.26,248.97,66989.0,224.1391,224.6713,223.9406,224.5811,66989.0
2021-11-23 14:50:00,248.99,249.71,248.62,249.57,64745.0,224.5991,225.2486,224.2654,225.1223,64745.0
2021-11-23 15:00:00,249.52,249.72,249.0,249.4,48784.0,225.0772,225.2576,224.6081,224.969,48784.0
2021-11-23 15:10:00,249.39,249.7,249.25,249.31,43818.0,224.9599,225.2396,224.8336,224.8878,43818.0
2021-11-23 15:20:00,249.3,249.41,248.57,248.62,66075.0,224.8788,224.978,224.2203,224.2654,66075.0
2021-11-23 15:30:00,248.67,249.11,248.66,248.9,68519.0,224.3105,224.7074,224.3014,224.5179,68519.0
2021-11-23 15:40:00,248.89,249.48,248.8,248.98,81444.0,224.5089,225.0411,224.4277,224.5901,81444.0
2021-11-23 15:50:00,249.01,249.6,249.0,249.22,151852.0,224.6172,225.1494,224.6081,224.8066,151852.0
2021-11-24 09:30:00,247.9,248.09,246.12,247.67,121900.0,223.6159,223.7873,222.0103,223.4084,121900.0
2021-11-24 09:40:00,247.67,248.07,247.0,247.63,34388.0,223.4084,223.7692,222.8041,223.3723,34388.0
2021-11-24 09:50:00,247.73,248.58,247.26,248.49,30573.0,223.4625,224.2293,223.0386,224.1481,30573.0
2021-11-24 10:00:00,248.42,249.62,247.87,248.45,52981.0,224.085,225.1674,223.5888,224.112,52981.0
2021-11-24 10:10:00,248.44,248.44,246.9,247.63,56341.0,224.103,224.103,222.7139,223.3723,56341.0
2021-11-24 10:20:00,247.75,248.13,247.14,248.08,31060.0,223.4806,223.8234,222.9303,223.7783,31060.0
2021-11-24 10:30:00,247.99,248.29,247.73,248.16,33563.0,223.6971,223.9677,223.4625,223.8504,33563.0
2021-11-24 10:40:00,248.28,248.45,247.85,247.92,27884.0,223.9587,224.112,223.5708,223.6339,27884.0
2021-11-24 10:50:00,247.97,248.5,247.78,248.31,33737.0,223.679,224.1571,223.5076,223.9857,33737.0
2021-11-24 11:00:00,248.25,248.38,247.85,248.22,36278.0,223.9316,224.0489,223.5708,223.9045,36278.0
2021-11-24 11:10:00,248.2,248.43,248.0,248.34,17656.0,223.8865,224.094,223.7061,224.0128,17656.0
2021-11-24 11:20:00,248.29,248.33,247.79,247.79,35815.0,223.9677,224.0038,223.5167,223.5167,35815.0
2021-11-24 11:30:00,247.79,247.98,247.68,247.83,17320.0,223.5167,223.6881,223.4174,223.5528,17320.0
2021-11-24 11:40:00,247.79,248.3,247.59,248.27,10409.0,223.5167,223.9767,223.3363,223.9496,10409.0
2021-11-24 11:50:00,248.33,248.37,247.97,248.11,20683.0,224.0038,224.0399,223.679,223.8053,20683.0
2021-11-24 12:00:00,248.14,248.57,248.04,248.56,26670.0,223.8324,224.2203,223.7422,224.2112,26670.0
2021-11-24 12:10:00,248.5,248.53,248.13,248.21,16434.0,224.1571,224.1842,223.8234,223.8955,16434.0
2021-11-24 12:20:00,248.18,248.28,247.93,248.04,26859.0,223.8685,223.9587,223.643,223.7422,26859.0
2021-11-24 12:30:00,248.09,248.26,247.92,247.94,19309.0,223.7873,223.9406,223.6339,223.652,19309.0
2021-11-24 12:40:00,247.95,247.99,247.67,247.86,30663.0,223.661,223.6971,223.4084,223.5798,30663.0
2021-11-24 12:50:00,247.91,248.12,247.89,247.97,17681.0,223.6249,223.8143,223.6069,223.679,17681.0
2021-11-24 13:00:00,248.0,248.44,247.87,248.43,17231.0,223.7061,224.103,223.5888,224.094,17231.0
2021-11-24 13:10:00,248.43,248.86,248.41,248.83,40247.0,224.094,224.4819,224.0759,224.4548,40247.0
2021-11-24 13:20:00,248.77,248.92,248.68,248.69,14368.0,224.4007,224.536,224.3195,224.3285,14368.0
2021-11-24 13:30:00,248.65,249.21,248.09,248.19,61113.0,224.2924,224.7976,223.7873,223.8775,61113.0
2021-11-24 13:40:00,248.19,248.56,247.95,248.56,34441.0,223.8775,224.2112,223.661,224.2112,34441.0
2021-11-24 13:50:00,248.65,248.65,248.32,248.39,14944.0,224.2924,224.2924,223.9948,224.0579,14944.0
2021-11-24 14:00:00,248.44,248.74,248.18,248.24,24180.0,224.103,224.3736,223.8685,223.9226,24180.0
2021-11-24 14:10:00,248.19,248.29,247.95,248.27,21906.0,223.8775,223.9677,223.661,223.9496,21906.0
2021-11-24 14:20:00,248.3,248.54,248.12,248.2,19591.0,223.9767,224.1932,223.8143,223.8865,19591.0
2021-11-24 14:30:00,248.13,248.36,248.0,248.1,15041.0,223.8234,224.0308,223.7061,223.7963,15041.0
2021-11-24 14:40:00,248.1,248.3,247.9,248.15,20537.0,223.7963,223.9767,223.6159,223.8414,20537.0
2021-11-24 14:50:00,248.2,248.38,248.09,248.26,24473.0,223.8865,224.0489,223.7873,223.9406,24473.0
2021-11-24 15:00:00,248.26,248.33,248.0,248.33,16475.0,223.9406,224.0038,223.7061,224.0038,16475.0
2021-11-24 15:10:00,248.31,248.35,248.16,248.24,17694.0,223.9857,224.0218,223.8504,223.9226,17694.0
2021-11-24 15:20:00,248.3,248.64,248.28,248.53,19045.0,223.9767,224.2834,223.9587,224.1842,19045.0
2021-11-24 15:30:00,248.53,248.59,247.99,248.33,30180.0,224.1842,224.2383,223.6971,224.0038,30180.0
2021-11-24 15:40:00,248.33,248.36,248.03,248.12,40747.0,224.0038,224.0308,223.7332,223.8143,40747.0
2021-11-24 15:50:00,248.06,248.79,248.01,248.73,124019.0,223.7602,224.4187,223.7151,224.3646,124019.0
2021-11-26 09:30:00,248.69,251.46,248.24,249.36,154237.0,224.3285,226.8272,223.9226,224.9329,154237.0
2021-11-26 09:40:00,249.27,249.92,247.67,247.67,65313.0,224.8517,225.438,223.4084,223.4084,65313.0
2021-11-26 09:50:00,247.98,249.94,247.98,249.28,66264.0,223.6881,225.4561,223.6881,224.8607,66264.0
2021-11-26 10:00:00,249.13,249.28,247.39,248.09,76029.0,224.7254,224.8607,223.1559,223.7873,76029.0
2021-11-26 10:10:00,247.87,248.25,247.21,247.81,72303.0,223.5888,223.9316,222.9935,223.5347,72303.0
2021-11-26 10:20:00,247.76,248.76,247.57,248.21,39702.0,223.4896,224.3916,223.3182,223.8955,39702.0
2021-11-26 10:30:00,248.31,249.34,248.07,249.19,41765.0,223.9857,224.9148,223.7692,224.7795,41765.0
2021-11-26 10:40:00,249.2,249.66,248.72,249.54,62336.0,224.7885,225.2035,224.3556,225.0952,62336.0
2021-11-26 10:50:00,249.38,249.73,247.63,247.8,39616.0,224.9509,225.2666,223.3723,223.5257,39616.0
2021-11-26 11:00:00,247.71,248.5,247.5,248.5,56321.0,223.4445,224.1571,223.2551,224.1571,56321.0
2021-11-26 11:10:00,248.42,248.46,247.49,247.63,40175.0,224.085,224.121,223.2461,223.3723,40175.0
2021-11-26 11:20:00,247.66,248.36,247.48,248.27,35135.0,223.3994,224.0308,223.237,223.9496,35135.0
2021-11-26 11:30:00,248.31,248.71,248.13,248.62,40073.0,223.9857,224.3465,223.8234,224.2654,40073.0
2021-11-26 11:40:00,248.53,248.96,248.31,248.49,45331.0,224.1842,224.5721,223.9857,224.1481,45331.0
2021-11-26 11:50:00,248.54,248.7,247.57,247.98,36538.0,224.1932,224.3375,223.3182,223.6881,36538.0
2021-11-26 12:00:00,248.02,248.4,247.43,247.87,35949.0,223.7241,224.0669,223.1919,223.5888,35949.0
2021-11-26 12:10:00,247.8,248.05,247.4,247.63,51884.0,223.5257,223.7512,223.1649,223.3723,51884.0
2021-11-26 12:20:00,247.63,248.32,247.4,248.32,34925.0,223.3723,223.9948,223.1649,223.9948,34925.0
2021-11-26 12:30:00,248.29,248.45,248.01,248.09,52627.0,223.9677,224.112,223.7151,223.7873,52627.0
2021-11-26 12:40:00,248.13,248.25,247.21,247.36,72142.0,223.8234,223.9316,222.9935,223.1288,72142.0
2021-11-26 12:50:00,247.26,247.26,245.77,246.77,217968.0,223.0386,223.0386,221.6945,222.5966,217968.0
2021-11-29 09:30:00,248.54,249.59,247.01,248.12,119486.0,224.1932,225.1403,222.8131,223.8143,119486.0
2021-11-29 09:40:00,248.1,249.51,247.61,248.74,58123.0,223.7963,225.0682,223.3543,224.3736,58123.0
2021-11-29 09:50:00,248.65,249.93,247.7,249.51,94389.0,224.2924,225.447,223.4355,225.0682,94389.0
2021-11-29 10:00:00,249.43,249.81,248.18,248.89,52539.0,224.996,225.3388,223.8685,224.5089,52539.0
2021-11-29 10:10:00,248.95,249.5,248.74,249.24,31708.0,224.563,225.0592,224.3736,224.8246,31708.0
2021-11-29 10:20:00,249.22,250.17,248.93,248.94,68253.0,224.8066,225.6635,224.545,224.554,68253.0
2021-11-29 10:30:00,248.92,249.15,248.55,248.92,31869.0,224.536,224.7434,224.2022,224.536,31869.0
2021-11-29 10:40:00,248.93,249.47,248.47,249.42,38411.0,224.545,225.0321,224.1301,224.987,38411.0
2021-11-29 10:50:00,249.41,250.1,249.11,249.16,48482.0,224.978,225.6004,224.7074,224.7525,48482.0
2021-11-29 11:00:00,249.15,249.83,249.04,249.83,30397.0,224.7434,225.3568,224.6442,225.3568,30397.0
2021-11-29 11:10:00,249.86,250.32,249.7,249.83,75394.0,225.3839,225.7988,225.2396,225.3568,75394.0
2021-11-29 11:20:00,249.83,250.82,249.83,250.53,56780.0,225.3568,226.2499,225.3568,225.9883,56780.0
2021-11-29 11:30:00,250.53,251.58,250.52,251.06,54507.0,225.9883,226.9354,225.9792,226.4663,54507.0
2021-11-29 11:40:00,251.06,251.23,250.48,250.67,22309.0,226.4663,226.6197,225.9432,226.1145,22309.0
2021-11-29 11:50:00,250.66,250.85,250.6,250.69,18675.0,226.1055,226.2769,226.0514,226.1326,18675.0
2021-11-29 12:00:00,250.64,251.22,250.63,250.64,31298.0,226.0875,226.6107,226.0785,226.0875,31298.0
2021-11-29 12:10:00,250.65,250.65,250.15,250.49,18951.0,226.0965,226.0965,225.6455,225.9522,18951.0
2021-11-29 12:20:00,250.49,251.09,250.48,250.87,26283.0,225.9522,226.4934,225.9432,226.295,26283.0
2021-11-29 12:30:00,250.84,251.25,250.79,250.86,40782.0,226.2679,226.6377,226.2228,226.2859,40782.0
2021-11-29 12:40:00,250.87,251.14,250.82,251.07,23077.0,226.295,226.5385,226.2499,226.4754,23077.0
2021-11-29 12:50:00,251.07,251.07,250.5,250.68,26208.0,226.4754,226.4754,225.9612,226.1236,26208.0
2021-11-29 13:00:00,250.65,250.84,250.62,250.77,24142.0,226.0965,226.2679,226.0694,226.2048,24142.0
2021-11-29 13:10:00,250.77,250.81,250.3,250.44,26846.0,226.2048,226.2408,225.7808,225.9071,26846.0
2021-11-29 13:20:00,250.43,250.5,249.94,250.22,29490.0,225.8981,225.9612,225.4561,225.7086,29490.0
2021-11-29 13:30:00,250.18,250.33,249.83,250.0,35881.0,225.6725,225.8079,225.3568,225.5102,35881.0
2021-11-29 13:40:00,250.05,250.18,249.84,249.87,20033.0,225.5553,225.6725,225.3659,225.3929,20033.0
2021-11-29 13:50:00,249.82,249.83,249.54,249.61,27036.0,225.3478,225.3568,225.0952,225.1584,27036.0
2021-11-29 14:00:00,249.54,249.79,249.33,249.61,18033.0,225.0952,225.3208,224.9058,225.1584,18033.0
2021-11-29 14:10:00,249.58,249.76,249.24,249.33,29874.0,225.1313,225.2937,224.8246,224.9058,29874.0
2021-11-29 14:20:00,249.37,249.54,249.29,249.37,16812.0,224.9419,225.0952,224.8697,224.9419,16812.0
2021-11-29 14:30:00,249.39,249.5,249.22,249.32,23821.0,224.9599,225.0592,224.8066,224.8968,23821.0
2021-11-29 14:40:00,249.31,249.48,249.15,249.15,17146.0,224.8878,225.0411,224.7434,224.7434,17146.0
2021-11-29 14:50:00,249.18,249.19,248.86,249.08,36164.0,224.7705,224.7795,224.4819,224.6803,36164.0
2021-11-29 15:00:00,249.17,249.23,249.0,249.04,19421.0,224.7615,224.8156,224.6081,224.6442,19421.0
2021-11-29 15:10:00,249.03,249.46,249.0,249.26,23958.0,224.6352,225.0231,224.6081,224.8427,23958.0
2021-11-29 15:20:00,249.24,249.53,249.19,249.47,21934.0,224.8246,225.0862,224.7795,225.0321,21934.0
2021-11-29 15:30:00,249.44,249.69,249.22,249.57,42864.0,225.005,225.2305,224.8066,225.1223,42864.0
2021-11-29 15:40:00,249.53,249.53,249.06,249.18,72366.0,225.0862,225.0862,224.6623,224.7705,72366.0
2021-11-29 15:50:00,249.17,249.41,248.87,249.17,154565.0,224.7615,224.978,224.4909,224.7615,154565.0
2021-11-30 09:30:00,246.36,246.99,244.61,245.18,139221.0,222.2268,222.795,220.6482,221.1623,139221.0
2021-11-30 09:40:00,245.43,245.98,244.69,244.87,75588.0,221.3879,221.884,220.7203,220.8827,75588.0
2021-11-30 09:50:00,244.8,245.2,243.78,244.84,111779.0,220.8196,221.1804,219.8995,220.8556,111779.0
2021-11-30 10:00:00,244.91,246.82,244.91,246.75,37911.0,220.9188,222.6417,220.9188,222.5785,37911.0
2021-11-30 10:10:00,246.72,246.74,246.05,246.34,40053.0,222.5515,222.5695,221.9471,222.2087,40053.0
2021-11-30 10:20:00,246.36,246.36,245.55,246.18,31290.0,222.2268,222.2268,221.4961,222.0644,31290.0
2021-11-30 10:30:00,246.19,246.64,245.64,246.38,51377.0,222.0734,222.4793,221.5773,222.2448,51377.0
2021-11-30 10:40:00,246.48,246.8,245.63,245.69,26010.0,222.335,222.6236,221.5683,221.6224,26010.0
2021-11-30 10:50:00,245.68,245.89,244.05,244.05,57551.0,221.6134,221.8028,220.143,220.143,57551.0
2021-11-30 11:00:00,244.04,244.22,243.07,243.49,98648.0,220.134,220.2964,219.259,219.6379,98648.0
2021-11-30 11:10:00,243.49,244.29,243.3,243.7,51918.0,219.6379,220.3595,219.4665,219.8273,51918.0
2021-11-30 11:20:00,243.71,244.03,243.31,243.57,58882.0,219.8363,220.125,219.4755,219.7101,58882.0
2021-11-30 11:30:00,243.53,243.97,243.53,243.83,34675.0,219.674,220.0709,219.674,219.9446,34675.0
2021-11-30 11:40:00,243.9,243.97,242.45,243.42,71226.0,220.0077,220.0709,218.6998,219.5748,71226.0
2021-11-30 11:50:00,243.37,243.65,242.9,243.45,39412.0,219.5296,219.7822,219.1057,219.6018,39412.0
2021-11-30 12:00:00,243.5,243.5,242.36,242.5,77813.0,219.6469,219.6469,218.6186,218.7449,77813.0
2021-11-30 12:10:00,242.39,243.89,242.24,243.89,47608.0,218.6456,219.9987,218.5103,219.9987,47608.0
2021-11-30 12:20:00,243.89,244.21,243.51,244.01,30729.0,219.9987,220.2874,219.6559,220.107,30729.0
2021-11-30 12:30:00,244.06,244.13,243.18,243.51,20249.0,220.1521,220.2152,219.3583,219.6559,20249.0
2021-11-30 12:40:00,243.58,244.23,243.19,243.8,38115.0,219.7191,220.3054,219.3673,219.9175,38115.0
2021-11-30 12:50:00,243.9,244.33,243.46,243.76,30028.0,220.0077,220.3956,219.6108,219.8814,30028.0
2021-11-30 13:00:00,243.76,243.86,243.45,243.45,21270.0,219.8814,219.9716,219.6018,219.6018,21270.0
2021-11-30 13:10:00,243.42,243.98,243.25,243.95,26211.0,219.5748,220.0799,219.4214,220.0528,26211.0
2021-11-30 13:20:00,243.86,244.44,243.86,244.4,23900.0,219.9716,220.4948,219.9716,220.4588,23900.0
2021-11-30 13:30:00,244.33,245.48,244.3,245.3,31802.0,220.3956,221.433,220.3685,221.2706,31802.0
2021-11-30 13:40:00,245.3,245.8,245.15,245.63,44018.0,221.2706,221.7216,221.1353,221.5683,44018.0
2021-11-30 13:50:00,245.64,245.91,245.47,245.69,21503.0,221.5773,221.8208,221.4239,221.6224,21503.0
2021-11-30 14:00:00,245.75,245.75,245.09,245.43,31753.0,221.6765,221.6765,221.0812,221.3879,31753.0
2021-11-30 14:10:00,245.43,245.56,245.07,245.17,18860.0,221.3879,221.5051,221.0631,221.1533,18860.0
2021-11-30 14:20:00,245.17,245.17,244.7,244.71,20288.0,221.1533,221.1533,220.7294,220.7384,20288.0
2021-11-30 14:30:00,244.69,244.88,244.19,244.19,35557.0,220.7203,220.8917,220.2693,220.2693,35557.0
2021-11-30 14:40:00,244.23,244.36,243.58,243.78,28561.0,220.3054,220.4227,219.7191,219.8995,28561.0
2021-11-30 14:50:00,243.76,243.81,243.26,243.47,36427.0,219.8814,219.9265,219.4304,219.6199,36427.0
2021-11-30 15:00:00,243.39,243.78,243.26,243.26,32214.0,219.5477,219.8995,219.4304,219.4304,32214.0
2021-11-30 15:10:00,243.26,243.38,243.11,243.33,28617.0,219.4304,219.5387,219.2951,219.4936,28617.0
2021-11-30 15:20:00,243.29,243.47,242.79,242.94,43955.0,219.4575,219.6199,219.0065,219.1418,43955.0
2021-11-30 15:30:00,242.93,243.49,242.62,242.78,86508.0,219.1328,219.6379,218.8531,218.9974,86508.0
2021-11-30 15:40:00,242.73,243.23,242.48,242.55,121708.0,218.9523,219.4034,218.7268,218.79,121708.0
2021-11-30 15:50:00,242.52,243.98,242.3,243.84,352953.0,218.7629,220.0799,218.5645,219.9536,352953.0
2021-12-01 09:30:00,245.68,247.0,245.34,245.99,104606.0,221.6134,222.8041,221.3067,221.893,104606.0
2021-12-01 09:40:00,246.03,247.29,246.02,246.78,48056.0,221.9291,223.0656,221.9201,222.6056,48056.0
2021-12-01 09:50:00,246.68,247.44,246.0,246.5,39098.0,222.5154,223.201,221.902,222.353,39098.0
2021-12-01 10:00:00,246.6,248.13,246.53,247.94,44781.0,222.4432,223.8234,222.3801,223.652,44781.0
2021-12-01 10:10:00,247.97,248.35,247.41,247.74,28985.0,223.679,224.0218,223.1739,223.4716,28985.0
2021-12-01 10:20:00,247.79,248.0,247.14,247.38,29748.0,223.5167,223.7061,222.9303,223.1468,29748.0
2021-12-01 10:30:00,247.37,247.65,247.13,247.23,26485.0,223.1378,223.3904,222.9213,223.0115,26485.0
2021-12-01 10:40:00,247.23,247.93,246.89,247.92,38285.0,223.0115,223.643,222.7048,223.6339,38285.0
2021-12-01 10:50:00,247.86,248.11,247.75,248.02,40310.0,223.5798,223.8053,223.4806,223.7241,40310.0
2021-12-01 11:00:00,248.06,248.16,247.5,247.8,28032.0,223.7602,223.8504,223.2551,223.5257,28032.0
2021-12-01 11:10:00,247.81,248.24,247.78,247.8,39543.0,223.5347,223.9226,223.5076,223.5257,39543.0
2021-12-01 11:20:00,247.88,247.95,247.39,247.39,43682.0,223.5979,223.661,223.1559,223.1559,43682.0
2021-12-01 11:30:00,247.42,248.37,246.98,248.24,84518.0,223.1829,224.0399,222.786,223.9226,84518.0
2021-12-01 11:40:00,248.25,248.34,247.54,248.26,44356.0,223.9316,224.0128,223.2912,223.9406,44356.0
2021-12-01 11:50:00,248.26,248.4,247.5,247.71,25836.0,223.9406,224.0669,223.2551,223.4445,25836.0
2021-12-01 12:00:00,247.71,248.3,247.63,247.71,27719.0,223.4445,223.9767,223.3723,223.4445,27719.0
2021-12-01 12:10:00,247.64,247.84,247.15,247.15,24604.0,223.3814,223.5618,222.9394,222.9394,24604.0
2021-12-01 12:20:00,247.22,247.38,246.71,246.83,79658.0,223.0025,223.1468,222.5425,222.6507,79658.0
2021-12-01 12:30:00,246.91,247.05,246.59,246.86,32954.0,222.7229,222.8492,222.4342,222.6778,32954.0
2021-12-01 12:40:00,246.89,246.93,246.53,246.8,19429.0,222.7048,222.7409,222.3801,222.6236,19429.0
2021-12-01 12:50:00,246.75,246.75,245.51,245.52,45078.0,222.5785,222.5785,221.46,221.469,45078.0
2021-12-01 13:00:00,245.63,245.86,245.08,245.21,35585.0,221.5683,221.7757,221.0721,221.1894,35585.0
2021-12-01 13:10:00,245.15,245.15,244.49,244.49,46313.0,221.1353,221.1353,220.5399,220.5399,46313.0
2021-12-01 13:20:00,244.5,245.08,244.37,244.96,27940.0,220.549,221.0721,220.4317,220.9639,27940.0
2021-12-01 13:30:00,245.0,245.32,244.78,245.08,23395.0,221.0,221.2886,220.8015,221.0721,23395.0
2021-12-01 13:40:00,245.13,245.28,243.75,243.85,59074.0,221.1172,221.2525,219.8724,219.9626,59074.0
2021-12-01 13:50:00,243.85,244.89,243.85,244.76,47894.0,219.9626,220.9008,219.9626,220.7835,47894.0
2021-12-01 14:00:00,244.83,244.83,243.83,243.91,43894.0,220.8466,220.8466,219.9446,220.0168,43894.0
2021-12-01 14:10:00,243.92,244.16,243.57,243.82,27495.0,220.0258,220.2423,219.7101,219.9356,27495.0
2021-12-01 14:20:00,243.84,244.88,243.84,244.73,19816.0,219.9536,220.8917,219.9536,220.7564,19816.0
2021-12-01 14:30:00,244.69,245.11,244.48,244.94,22423.0,220.7203,221.0992,220.5309,220.9459,22423.0
2021-12-01 14:40:00,244.87,244.92,244.26,244.49,37851.0,220.8827,220.9278,220.3325,220.5399,37851.0
2021-12-01 14:50:00,244.51,244.83,244.16,244.25,22796.0,220.558,220.8466,220.2423,220.3234,22796.0
2021-12-01 15:00:00,244.36,244.55,243.53,243.6,30733.0,220.4227,220.5941,219.674,219.7371,30733.0
2021-12-01 15:10:00,243.62,243.91,243.21,243.42,33709.0,219.7552,220.0168,219.3853,219.5748,33709.0
2021-12-01 15:20:00,243.43,243.46,242.38,242.4,49304.0,219.5838,219.6108,218.6366,218.6547,49304.0
2021-12-01 15:30:00,242.35,242.67,241.95,242.44,80297.0,218.6096,218.8982,218.2488,218.6908,80297.0
2021-12-01 15:40:00,242.39,243.03,241.93,242.01,75948.0,218.6456,219.223,218.2307,218.3029,75948.0
2021-12-01 15:50:00,241.93,242.03,240.23,240.24,220446.0,218.2307,218.3209,216.6972,216.7063,220446.0
2021-12-02 09:30:00,241.89,243.9,241.38,243.47,131504.0,218.1946,220.0077,217.7346,219.6199,131504.0
2021-12-02 09:40:00,243.66,244.37,243.14,244.35,75907.0,219.7912,220.4317,219.3222,220.4136,75907.0
2021-12-02 09:50:00,244.46,245.41,244.05,245.0,87358.0,220.5129,221.3698,220.143,221.0,87358.0
2021-12-02 10:00:00,245.13,245.55,244.4,244.5,63845.0,221.1172,221.4961,220.4588,220.549,63845.0
2021-12-02 10:10:00,244.52,244.72,243.95,244.21,37187.0,220.567,220.7474,220.0528,220.2874,37187.0
2021-12-02 10:20:00,244.11,245.0,244.0,244.68,29397.0,220.1972,221.0,220.0979,220.7113,29397.0
2021-12-02 10:30:00,244.55,244.85,242.43,243.0,102776.0,220.5941,220.8647,218.6817,219.1959,102776.0
2021-12-02 10:40:00,243.05,243.59,242.46,243.32,42230.0,219.241,219.7281,218.7088,219.4845,42230.0
2021-12-02 10:50:00,243.47,243.87,242.65,243.81,46863.0,219.6199,219.9807,218.8802,219.9265,46863.0
2021-12-02 11:00:00,243.81,244.9,243.75,244.77,42855.0,219.9265,220.9098,219.8724,220.7925,42855.0
2021-12-02 11:10:00,244.76,244.87,244.18,244.49,46563.0,220.7835,220.8827,220.2603,220.5399,46563.0
2021-12-02 11:20:00,244.51,244.76,244.12,244.27,28103.0,220.558,220.7835,220.2062,220.3415,28103.0
2021-12-02 11:30:00,244.25,244.45,243.53,243.66,52868.0,220.3234,220.5039,219.674,219.7912,52868.0
2021-12-02 11:40:00,243.63,244.38,243.57,244.24,27947.0,219.7642,220.4407,219.7101,220.3144,27947.0
2021-12-02 11:50:00,244.17,244.71,243.93,244.65,29062.0,220.2513,220.7384,220.0348,220.6843,29062.0
2021-12-02 12:00:00,244.71,244.98,244.45,244.96,22475.0,220.7384,220.9819,220.5039,220.9639,22475.0
2021-12-02 12:10:00,245.0,245.5,244.97,245.48,44208.0,221.0,221.451,220.9729,221.433,44208.0
2021-12-02 12:20:00,245.48,246.35,245.48,246.11,65145.0,221.433,222.2177,221.433,222.0012,65145.0
2021-12-02 12:30:00,246.06,246.16,245.47,245.77,28515.0,221.9561,222.0463,221.4239,221.6945,28515.0
2021-12-02 12:40:00,245.78,245.9,245.23,245.9,16564.0,221.7036,221.8118,221.2074,221.8118,16564.0
2021-12-02 12:50:00,245.9,245.96,245.53,245.81,29174.0,221.8118,221.8659,221.4781,221.7306,29174.0
2021-12-02 13:00:00,245.88,246.11,245.19,245.83,22422.0,221.7938,222.0012,221.1714,221.7487,22422.0
2021-12-02 13:10:00,245.88,245.9,245.35,245.51,21457.0,221.7938,221.8118,221.3157,221.46,21457.0
2021-12-02 13:20:00,245.5,245.71,244.92,245.05,19368.0,221.451,221.6404,220.9278,221.0451,19368.0
2021-12-02 13:30:00,245.07,245.62,244.81,245.24,37313.0,221.0631,221.5592,220.8286,221.2165,37313.0
2021-12-02 13:40:00,245.3,245.78,245.09,245.65,30867.0,221.2706,221.7036,221.0812,221.5863,30867.0
2021-12-02 13:50:00,245.64,246.35,245.44,246.27,41903.0,221.5773,222.2177,221.3969,222.1456,41903.0
2021-12-02 14:00:00,246.18,246.28,245.46,245.89,40096.0,222.0644,222.1546,221.4149,221.8028,40096.0
2021-12-02 14:10:00,246.02,246.18,245.9,246.02,24651.0,221.9201,222.0644,221.8118,221.9201,24651.0
2021-12-02 14:20:00,245.97,246.55,245.77,246.48,32103.0,221.875,222.3981,221.6945,222.335,32103.0
2021-12-02 14:30:00,246.4,246.62,245.72,246.08,27261.0,222.2628,222.4613,221.6494,221.9742,27261.0
2021-12-02 14:40:00,246.07,246.11,245.71,245.77,36920.0,221.9652,222.0012,221.6404,221.6945,36920.0
2021-12-02 14:50:00,245.82,246.35,245.69,246.17,34917.0,221.7396,222.2177,221.6224,222.0554,34917.0
2021-12-02 15:00:00,246.22,246.5,245.82,246.09,67493.0,222.1005,222.353,221.7396,221.9832,67493.0
2021-12-02 15:10:00,246.1,246.1,245.59,245.73,58254.0,221.9922,221.9922,221.5322,221.6585,58254.0
2021-12-02 15:20:00,245.7,245.8,245.38,245.61,35290.0,221.6314,221.7216,221.3428,221.5502,35290.0
2021-12-02 15:30:00,245.66,246.26,245.64,246.05,55888.0,221.5953,222.1365,221.5773,221.9471,55888.0
2021-12-02 15:40:00,246.05,246.4,245.73,246.2,105952.0,221.9471,222.2628,221.6585,222.0824,105952.0
2021-12-02 15:50:00,246.13,246.25,245.09,245.5,271409.0,222.0193,222.1275,221.0812,221.451,271409.0
2021-12-03 09:30:00,246.73,248.04,246.13,246.7,82901.0,222.5605,223.7422,222.0193,222.5334,82901.0
2021-12-03 09:40:00,246.65,247.76,246.48,246.81,82025.0,222.4883,223.4896,222.335,222.6327,82025.0
2021-12-03 09:50:00,246.94,248.12,246.36,248.02,62618.0,222.7499,223.8143,222.2268,223.7241,62618.0
2021-12-03 10:00:00,247.99,248.32,246.75,247.05,62924.0,223.6971,223.9948,222.5785,222.8492,62924.0
2021-12-03 10:10:00,246.98,247.88,246.84,247.65,36511.0,222.786,223.5979,222.6597,223.3904,36511.0
2021-12-03 10:20:00,247.64,247.9,246.83,247.63,66173.0,223.3814,223.6159,222.6507,223.3723,66173.0
2021-12-03 10:30:00,247.56,247.68,246.9,247.1,57354.0,223.3092,223.4174,222.7139,222.8943,57354.0
2021-12-03 10:40:00,247.16,247.17,245.94,246.18,159898.0,222.9484,222.9574,221.8479,222.0644,159898.0
2021-12-03 10:50:00,246.17,246.46,245.61,245.82,74992.0,222.0554,222.317,221.5502,221.7396,74992.0
2021-12-03 11:00:00,245.84,246.25,245.31,245.91,58864.0,221.7577,222.1275,221.2796,221.8208,58864.0
2021-12-03 11:10:00,245.99,246.87,245.75,246.86,69159.0,221.893,222.6868,221.6765,222.6778,69159.0
2021-12-03 11:20:00,246.78,248.05,246.73,247.9,101161.0,222.6056,223.7512,222.5605,223.6159,101161.0
2021-12-03 11:30:00,247.9,248.41,247.53,247.97,133565.0,223.6159,224.0759,223.2821,223.679,133565.0
2021-12-03 11:40:00,247.98,248.11,247.46,247.63,51682.0,223.6881,223.8053,223.219,223.3723,51682.0
2021-12-03 11:50:00,247.58,247.59,247.09,247.17,26948.0,223.3272,223.3363,222.8852,222.9574,26948.0
2021-12-03 12:00:00,247.16,247.25,246.6,247.2,64967.0,222.9484,223.0296,222.4432,222.9845,64967.0
2021-12-03 12:10:00,247.19,247.23,246.71,247.23,42211.0,222.9754,223.0115,222.5425,223.0115,42211.0
2021-12-03 12:20:00,247.27,247.61,246.94,247.02,42520.0,223.0476,223.3543,222.7499,222.8221,42520.0
2021-12-03 12:30:00,246.98,247.46,246.77,247.34,39132.0,222.786,223.219,222.5966,223.1108,39132.0
2021-12-03 12:40:00,247.36,247.36,246.97,247.31,28103.0,223.1288,223.1288,222.777,223.0837,28103.0
2021-12-03 12:50:00,247.26,247.61,246.76,246.98,32425.0,223.0386,223.3543,222.5876,222.786,32425.0
2021-12-03 13:00:00,246.94,247.34,246.75,247.25,19094.0,222.7499,223.1108,222.5785,223.0296,19094.0
2021-12-03 13:10:00,247.16,247.6,246.89,247.51,31039.0,222.9484,223.3453,222.7048,223.2641,31039.0
2021-12-03 13:20:00,247.57,247.7,247.12,247.38,27202.0,223.3182,223.4355,222.9123,223.1468,27202.0
2021-12-03 13:30:00,247.24,247.24,246.79,246.94,25522.0,223.0205,223.0205,222.6146,222.7499,25522.0
2021-12-03 13:40:00,247.02,247.24,246.75,247.07,41106.0,222.8221,223.0205,222.5785,222.8672,41106.0
2021-12-03 13:50:00,247.01,247.15,246.79,246.9,24708.0,222.8131,222.9394,222.6146,222.7139,24708.0
2021-12-03 14:00:00,247.0,247.15,246.69,246.79,56423.0,222.8041,222.9394,222.5244,222.6146,56423.0
2021-12-03 14:10:00,246.83,247.07,246.6,246.63,43133.0,222.6507,222.8672,222.4432,222.4703,43133.0
2021-12-03 14:20:00,246.64,246.91,246.14,246.2,51238.0,222.4793,222.7229,222.0283,222.0824,51238.0
2021-12-03 14:30:00,246.2,246.41,245.8,246.09,53616.0,222.0824,222.2719,221.7216,221.9832,53616.0
2021-12-03 14:40:00,246.11,246.64,246.11,246.39,30982.0,222.0012,222.4793,222.0012,222.2538,30982.0
2021-12-03 14:50:00,246.45,246.68,245.92,246.01,28480.0,222.3079,222.5154,221.8299,221.911,28480.0
2021-12-03 15:00:00,246.0,246.58,245.65,245.86,75150.0,221.902,222.4252,221.5863,221.7757,75150.0
2021-12-03 15:10:00,245.89,246.59,245.89,246.33,37415.0,221.8028,222.4342,221.8028,222.1997,37415.0
2021-12-03 15:20:00,246.38,246.91,246.33,246.49,49339.0,222.2448,222.7229,222.1997,222.344,49339.0
2021-12-03 15:30:00,246.55,247.2,246.44,246.46,46496.0,222.3981,222.9845,222.2989,222.317,46496.0
2021-12-03 15:40:00,246.52,246.54,245.7,246.02,130977.0,222.3711,222.3891,221.6314,221.9201,130977.0
2021-12-03 15:50:00,246.08,247.72,245.92,247.58,223427.0,221.9742,223.4535,221.8299,223.3272,223427.0
2021-12-06 09:30:00,248.46,248.85,246.08,247.1,98538.0,224.121,224.4728,221.9742,222.8943,98538.0
2021-12-06 09:40:00,246.97,247.63,245.71,246.21,65243.0,222.777,223.3723,221.6404,222.0914,65243.0
2021-12-06 09:50:00,246.22,246.26,245.14,245.65,108206.0,222.1005,222.1365,221.1263,221.5863,108206.0
2021-12-06 10:00:00,245.7,245.85,244.45,244.54,155688.0,221.6314,221.7667,220.5039,220.585,155688.0
2021-12-06 10:10:00,244.4,246.62,244.33,246.05,62475.0,220.4588,222.4613,220.3956,221.9471,62475.0
2021-12-06 10:20:00,246.06,246.54,245.39,245.85,53544.0,221.9561,222.3891,221.3518,221.7667,53544.0
2021-12-06 10:30:00,245.85,245.86,244.64,244.89,70723.0,221.7667,221.7757,220.6752,220.9008,70723.0
2021-12-06 10:40:00,244.91,245.52,244.9,245.15,53060.0,220.9188,221.469,220.9098,221.1353,53060.0
2021-12-06 10:50:00,245.21,245.42,244.71,245.26,46162.0,221.1894,221.3788,220.7384,221.2345,46162.0
2021-12-06 11:00:00,245.27,245.36,244.38,244.4,81655.0,221.2435,221.3247,220.4407,220.4588,81655.0
2021-12-06 11:10:00,244.43,244.45,243.13,243.34,99884.0,220.4858,220.5039,219.3132,219.5026,99884.0
2021-12-06 11:20:00,243.31,243.34,242.32,242.91,64363.0,219.4755,219.5026,218.5825,219.1147,64363.0
2021-12-06 11:30:00,242.82,243.09,242.43,242.95,58194.0,219.0335,219.2771,218.6817,219.1508,58194.0
2021-12-06 11:40:00,242.95,244.41,242.94,243.25,79244.0,219.1508,220.4678,219.1418,219.4214,79244.0
2021-12-06 11:50:00,243.25,243.37,242.93,243.14,33434.0,219.4214,219.5296,219.1328,219.3222,33434.0
2021-12-06 12:00:00,243.22,243.93,243.21,243.51,46237.0,219.3943,220.0348,219.3853,219.6559,46237.0
2021-12-06 12:10:00,243.48,244.52,243.39,244.5,30557.0,219.6289,220.567,219.5477,220.549,30557.0
2021-12-06 12:20:00,244.5,244.56,243.8,244.1,40404.0,220.549,220.6031,219.9175,220.1881,40404.0
2021-12-06 12:30:00,244.1,244.11,243.1,243.1,31149.0,220.1881,220.1972,219.2861,219.2861,31149.0
2021-12-06 12:40:00,243.14,243.47,243.09,243.3,26434.0,219.3222,219.6199,219.2771,219.4665,26434.0
2021-12-06 12:50:00,243.25,243.25,242.83,242.83,30459.0,219.4214,219.4214,219.0425,219.0425,30459.0
2021-12-06 13:00:00,242.9,243.18,242.8,243.17,28181.0,219.1057,219.3583,219.0155,219.3492,28181.0
2021-12-06 13:10:00,243.2,243.34,242.85,242.92,24294.0,219.3763,219.5026,219.0606,219.1237,24294.0
2021-12-06 13:20:00,242.92,243.11,242.54,242.99,43684.0,219.1237,219.2951,218.781,219.1869,43684.0
2021-12-06 13:30:00,242.92,243.14,242.73,243.09,25575.0,219.1237,219.3222,218.9523,219.2771,25575.0
2021-12-06 13:40:00,243.08,243.44,242.97,243.05,26112.0,219.2681,219.5928,219.1688,219.241,26112.0
2021-12-06 13:50:00,243.04,243.54,242.79,243.33,35951.0,219.232,219.683,219.0065,219.4936,35951.0
2021-12-06 14:00:00,243.29,243.68,243.06,243.25,47169.0,219.4575,219.8093,219.25,219.4214,47169.0
2021-12-06 14:10:00,243.28,244.14,243.22,243.91,45976.0,219.4485,220.2242,219.3943,220.0168,45976.0
2021-12-06 14:20:00,243.85,243.96,243.45,243.68,21887.0,219.9626,220.0619,219.6018,219.8093,21887.0
2021-12-06 14:30:00,243.61,243.8,243.44,243.44,21354.0,219.7461,219.9175,219.5928,219.5928,21354.0
2021-12-06 14:40:00,243.44,243.56,242.8,242.82,28063.0,219.5928,219.701,219.0155,219.0335,28063.0
2021-12-06 14:50:00,242.81,242.82,242.56,242.73,30827.0,219.0245,219.0335,218.799,218.9523,30827.0
2021-12-06 15:00:00,242.69,242.9,242.45,242.55,35346.0,218.9163,219.1057,218.6998,218.79,35346.0
2021-12-06 15:10:00,242.55,243.38,242.42,243.19,94257.0,218.79,219.5387,218.6727,219.3673,94257.0
2021-12-06 15:20:00,243.14,243.2,242.72,243.08,47868.0,219.3222,219.3763,218.9433,219.2681,47868.0
2021-12-06 15:30:00,243.06,243.28,242.72,243.15,56124.0,219.25,219.4485,218.9433,219.3312,56124.0
2021-12-06 15:40:00,243.17,243.51,243.0,243.32,79908.0,219.3492,219.6559,219.1959,219.4845,79908.0
2021-12-06 15:50:00,243.32,243.64,242.86,243.09,184955.0,219.4845,219.7732,219.0696,219.2771,184955.0
2021-12-07 09:30:00,244.63,245.63,244.0,245.05,116634.0,220.6662,221.5683,220.0979,221.0451,116634.0
2021-12-07 09:40:00,245.11,246.23,243.84,245.15,94926.0,221.0992,222.1095,219.9536,221.1353,94926.0
2021-12-07 09:50:00,245.17,245.17,244.12,244.79,66670.0,221.1533,221.1533,220.2062,220.8105,66670.0
2021-12-07 10:00:00,244.88,244.97,243.67,244.6,50324.0,220.8917,220.9729,219.8003,220.6392,50324.0
2021-12-07 10:10:00,244.63,245.37,244.63,245.29,36711.0,220.6662,221.3337,220.6662,221.2616,36711.0
2021-12-07 10:20:00,245.29,245.54,244.75,244.89,36565.0,221.2616,221.4871,220.7745,220.9008,36565.0
2021-12-07 10:30:00,244.9,245.16,244.58,244.99,38257.0,220.9098,221.1443,220.6211,220.991,38257.0
2021-12-07 10:40:00,244.95,245.63,244.79,245.4,41131.0,220.9549,221.5683,220.8105,221.3608,41131.0
2021-12-07 10:50:00,245.44,245.74,245.19,245.49,41169.0,221.3969,221.6675,221.1714,221.442,41169.0
2021-12-07 11:00:00,245.5,245.79,245.3,245.65,45774.0,221.451,221.7126,221.2706,221.5863,45774.0
2021-12-07 11:10:00,245.6,245.69,244.55,244.79,37915.0,221.5412,221.6224,220.5941,220.8105,37915.0
2021-12-07 11:20:00,244.83,245.22,244.68,244.89,24751.0,220.8466,221.1984,220.7113,220.9008,24751.0
2021-12-07 11:30:00,244.84,244.84,244.49,244.78,36214.0,220.8556,220.8556,220.5399,220.8015,36214.0
2021-12-07 11:40:00,244.74,245.26,244.63,245.1,20973.0,220.7654,221.2345,220.6662,221.0902,20973.0
2021-12-07 11:50:00,245.19,245.4,245.05,245.35,27694.0,221.1714,221.3608,221.0451,221.3157,27694.0
2021-12-07 12:00:00,245.34,245.52,245.17,245.46,29318.0,221.3067,221.469,221.1533,221.4149,29318.0
2021-12-07 12:10:00,245.46,245.69,245.22,245.3,35414.0,221.4149,221.6224,221.1984,221.2706,35414.0
2021-12-07 12:20:00,245.3,245.52,245.23,245.44,18227.0,221.2706,221.469,221.2074,221.3969,18227.0
2021-12-07 12:30:00,245.49,245.65,245.4,245.52,15408.0,221.442,221.5863,221.3608,221.469,15408.0
2021-12-07 12:40:00,245.58,245.75,245.55,245.68,17403.0,221.5232,221.6765,221.4961,221.6134,17403.0
2021-12-07 12:50:00,245.68,246.05,245.57,246.05,23611.0,221.6134,221.9471,221.5141,221.9471,23611.0
2021-12-07 13:00:00,246.05,246.21,245.26,245.27,48028.0,221.9471,222.0914,221.2345,221.2435,48028.0
2021-12-07 13:10:00,245.29,245.35,244.96,245.34,35472.0,221.2616,221.3157,220.9639,221.3067,35472.0
2021-12-07 13:20:00,245.31,245.38,244.8,244.86,28650.0,221.2796,221.3428,220.8196,220.8737,28650.0
2021-12-07 13:30:00,244.83,244.83,244.35,244.55,64013.0,220.8466,220.8466,220.4136,220.5941,64013.0
2021-12-07 13:40:00,244.58,245.22,244.54,245.18,17408.0,220.6211,221.1984,220.585,221.1623,17408.0
2021-12-07 13:50:00,245.19,245.49,245.13,245.48,15539.0,221.1714,221.442,221.1172,221.433,15539.0
2021-12-07 14:00:00,245.5,245.5,244.91,245.22,24723.0,221.451,221.451,220.9188,221.1984,24723.0
2021-12-07 14:10:00,245.32,245.38,245.09,245.19,20637.0,221.2886,221.3428,221.0812,221.1714,20637.0
2021-12-07 14:20:00,245.2,245.26,245.07,245.07,22120.0,221.1804,221.2345,221.0631,221.0631,22120.0
2021-12-07 14:30:00,245.02,245.23,244.96,245.22,13994.0,221.018,221.2074,220.9639,221.1984,13994.0
2021-12-07 14:40:00,245.24,245.48,245.22,245.28,28578.0,221.2165,221.433,221.1984,221.2525,28578.0
2021-12-07 14:50:00,245.24,245.36,245.11,245.19,19756.0,221.2165,221.3247,221.0992,221.1714,19756.0
2021-12-07 15:00:00,245.18,245.53,245.16,245.48,23212.0,221.1623,221.4781,221.1443,221.433,23212.0
2021-12-07 15:10:00,245.48,245.82,245.47,245.63,66444.0,221.433,221.7396,221.4239,221.5683,66444.0
2021-12-07 15:20:00,245.63,245.65,245.24,245.43,31305.0,221.5683,221.5863,221.2165,221.3879,31305.0
2021-12-07 15:30:00,245.4,245.63,245.29,245.41,57574.0,221.3608,221.5683,221.2616,221.3698,57574.0
2021-12-07 15:40:00,245.38,245.79,245.26,245.3,66096.0,221.3428,221.7126,221.2345,221.2706,66096.0
2021-12-07 15:50:00,245.27,245.85,245.04,245.55,127876.0,221.2435,221.7667,221.0361,221.4961,127876.0
2021-12-08 09:30:00,246.74,247.33,245.22,245.29,82060.0,222.5695,223.1017,221.1984,221.2616,82060.0
2021-12-08 09:40:00,245.43,245.63,243.21,243.72,60343.0,221.3879,221.5683,219.3853,219.8454,60343.0
2021-12-08 09:50:00,243.81,244.21,242.64,242.77,122595.0,219.9265,220.2874,218.8712,218.9884,122595.0
2021-12-08 10:00:00,242.66,243.34,241.51,241.56,95891.0,218.8892,219.5026,217.8519,217.897,95891.0
2021-12-08 10:10:00,241.56,241.7,240.65,240.91,143186.0,217.897,218.0232,217.0761,217.3106,143186.0
2021-12-08 10:20:00,240.89,241.05,240.21,240.4,101097.0,217.2926,217.4369,216.6792,216.8506,101097.0
2021-12-08 10:30:00,240.42,240.55,239.4,239.42,140647.0,216.8686,216.9859,215.9485,215.9666,140647.0
2021-12-08 10:40:00,239.52,240.41,239.31,239.65,93378.0,216.0568,216.8596,215.8674,216.1741,93378.0
2021-12-08 10:50:00,239.58,239.76,238.65,238.65,99996.0,216.1109,216.2733,215.272,215.272,99996.0
2021-12-08 11:00:00,238.65,239.53,238.61,238.67,148966.0,215.272,216.0658,215.2359,215.2901,148966.0
2021-12-08 11:10:00,238.61,239.55,238.35,239.37,256362.0,215.2359,216.0839,215.0014,215.9215,256362.0
2021-12-08 11:20:00,239.36,239.72,239.08,239.37,63109.0,215.9125,216.2372,215.6599,215.9215,63109.0
2021-12-08 11:30:00,239.37,239.46,238.66,238.81,84871.0,215.9215,216.0027,215.281,215.4163,84871.0
2021-12-08 11:40:00,238.81,239.47,238.6,239.22,76793.0,215.4163,216.0117,215.2269,215.7862,76793.0
2021-12-08 11:50:00,239.26,240.23,239.17,240.21,76875.0,215.8223,216.6972,215.7411,216.6792,76875.0
2021-12-08 12:00:00,240.17,240.33,239.48,239.53,64761.0,216.6431,216.7874,216.0207,216.0658,64761.0
2021-12-08 12:10:00,239.5,239.82,239.45,239.56,68977.0,216.0388,216.3274,215.9936,216.0929,68977.0
2021-12-08 12:20:00,239.56,239.91,239.46,239.74,30521.0,216.0929,216.4086,216.0027,216.2552,30521.0
2021-12-08 12:30:00,239.76,239.83,239.39,239.44,35008.0,216.2733,216.3364,215.9395,215.9846,35008.0
2021-12-08 12:40:00,239.42,239.44,239.19,239.19,42390.0,215.9666,215.9846,215.7591,215.7591,42390.0
2021-12-08 12:50:00,239.19,239.35,239.09,239.09,27469.0,215.7591,215.9034,215.6689,215.6689,27469.0
2021-12-08 13:00:00,239.12,239.13,238.72,238.77,47787.0,215.696,215.705,215.3352,215.3803,47787.0
2021-12-08 13:10:00,238.75,239.01,238.57,239.01,65811.0,215.3622,215.5968,215.1999,215.5968,65811.0
2021-12-08 13:20:00,238.99,239.19,238.73,239.11,65440.0,215.5787,215.7591,215.3442,215.687,65440.0
2021-12-08 13:30:00,239.14,239.16,238.61,238.66,48880.0,215.714,215.7321,215.2359,215.281,48880.0
2021-12-08 13:40:00,238.63,238.67,238.23,238.25,127433.0,215.254,215.2901,214.8932,214.9112,127433.0
2021-12-08 13:50:00,238.26,238.82,238.2,238.65,60955.0,214.9202,215.4254,214.8661,215.272,60955.0
2021-12-08 14:00:00,238.61,238.93,238.58,238.83,33558.0,215.2359,215.5246,215.2089,215.4344,33558.0
2021-12-08 14:10:00,238.8,239.03,238.62,238.95,59414.0,215.4073,215.6148,215.245,215.5426,59414.0
2021-12-08 14:20:00,238.99,239.25,238.76,238.81,42144.0,215.5787,215.8132,215.3712,215.4163,42144.0
2021-12-08 14:30:00,238.83,239.0,238.47,238.55,140693.0,215.4344,215.5877,215.1096,215.1818,140693.0
2021-12-08 14:40:00,238.52,238.84,238.5,238.84,45409.0,215.1548,215.4434,215.1367,215.4434,45409.0
2021-12-08 14:50:00,238.82,239.05,238.62,239.04,34211.0,215.4254,215.6328,215.245,215.6238,34211.0
2021-12-08 15:00:00,239.03,239.54,239.02,239.48,52577.0,215.6148,216.0748,215.6058,216.0207,52577.0
2021-12-08 15:10:00,239.48,239.5,238.92,238.97,33354.0,216.0207,216.0388,215.5156,215.5607,33354.0
2021-12-08 15:20:00,238.95,239.88,238.93,239.74,68789.0,215.5426,216.3815,215.5246,216.2552,68789.0
2021-12-08 15:30:00,239.72,239.82,239.51,239.7,62755.0,216.2372,216.3274,216.0478,216.2192,62755.0
2021-12-08 15:40:00,239.71,239.95,239.46,239.84,187010.0,216.2282,216.4447,216.0027,216.3454,187010.0
2021-12-08 15:50:00,239.84,240.09,239.52,239.6,241115.0,216.3454,216.571,216.0568,216.129,241115.0
2021-12-09 09:30:00,239.11,239.7,237.26,237.48,107673.0,215.687,216.2192,214.0182,214.2166,107673.0
2021-12-09 09:40:00,237.47,238.62,237.4,237.48,52137.0,214.2076,215.245,214.1445,214.2166,52137.0
2021-12-09 09:50:00,237.5,237.61,235.83,236.4,98538.0,214.2347,214.3339,212.7283,213.2424,98538.0
2021-12-09 10:00:00,236.43,237.37,236.3,237.37,55472.0,213.2695,214.1174,213.1522,214.1174,55472.0
2021-12-09 10:10:00,237.42,238.49,237.36,238.43,56224.0,214.1625,215.1277,214.1084,215.0736,56224.0
2021-12-09 10:20:00,238.39,238.62,237.87,238.26,42183.0,215.0375,215.245,214.5684,214.9202,42183.0
2021-12-09 10:30:00,238.31,238.38,237.8,238.18,54555.0,214.9653,215.0285,214.5053,214.8481,54555.0
2021-12-09 10:40:00,238.19,238.54,238.02,238.54,29726.0,214.8571,215.1728,214.7037,215.1728,29726.0
2021-12-09 10:50:00,238.55,239.14,238.31,238.96,59347.0,215.1818,215.714,214.9653,215.5516,59347.0
2021-12-09 11:00:00,238.95,238.95,237.35,237.96,82871.0,215.5426,215.5426,214.0994,214.6496,82871.0
2021-12-09 11:10:00,237.96,237.96,237.33,237.77,22932.0,214.6496,214.6496,214.0813,214.4782,22932.0
2021-12-09 11:20:00,237.83,238.55,237.74,238.48,30834.0,214.5323,215.1818,214.4512,215.1187,30834.0
2021-12-09 11:30:00,238.46,238.69,238.28,238.6,27995.0,215.1006,215.3081,214.9383,215.2269,27995.0
2021-12-09 11:40:00,238.59,239.07,238.47,238.47,31341.0,215.2179,215.6509,215.1096,215.1096,31341.0
2021-12-09 11:50:00,238.5,238.98,238.46,238.81,27122.0,215.1367,215.5697,215.1006,215.4163,27122.0
2021-12-09 12:00:00,238.81,238.81,238.45,238.54,25668.0,215.4163,215.4163,215.0916,215.1728,25668.0
2021-12-09 12:10:00,238.56,238.86,238.51,238.75,23946.0,215.1908,215.4614,215.1457,215.3622,23946.0
2021-12-09 12:20:00,238.81,239.0,238.69,238.97,19758.0,215.4163,215.5877,215.3081,215.5607,19758.0
2021-12-09 12:30:00,238.96,239.01,238.6,238.86,25677.0,215.5516,215.5968,215.2269,215.4614,25677.0
2021-12-09 12:40:00,238.81,238.97,238.68,238.7,20417.0,215.4163,215.5607,215.2991,215.3171,20417.0
2021-12-09 12:50:00,238.67,238.98,238.37,238.48,22832.0,215.2901,215.5697,215.0194,215.1187,22832.0
2021-12-09 13:00:00,238.5,238.67,238.39,238.6,21735.0,215.1367,215.2901,215.0375,215.2269,21735.0
2021-12-09 13:10:00,238.63,238.82,238.55,238.71,28710.0,215.254,215.4254,215.1818,215.3261,28710.0
2021-12-09 13:20:00,238.71,238.95,238.65,238.77,24524.0,215.3261,215.5426,215.272,215.3803,24524.0
2021-12-09 13:30:00,238.79,239.15,238.74,239.09,20835.0,215.3983,215.723,215.3532,215.6689,20835.0
2021-12-09 13:40:00,239.08,239.1,238.68,238.85,20396.0,215.6599,215.6779,215.2991,215.4524,20396.0
2021-12-09 13:50:00,238.84,239.43,238.84,239.35,27113.0,215.4434,215.9756,215.4434,215.9034,27113.0
2021-12-09 14:00:00,239.37,239.4,239.16,239.3,38220.0,215.9215,215.9485,215.7321,215.8583,38220.0
2021-12-09 14:10:00,239.3,239.35,238.93,239.07,24369.0,215.8583,215.9034,215.5246,215.6509,24369.0
2021-12-09 14:20:00,239.1,239.32,238.99,239.06,18572.0,215.6779,215.8764,215.5787,215.6419,18572.0
2021-12-09 14:30:00,239.06,239.35,238.99,239.19,33375.0,215.6419,215.9034,215.5787,215.7591,33375.0
2021-12-09 14:40:00,239.22,239.3,238.82,238.97,24716.0,215.7862,215.8583,215.4254,215.5607,24716.0
2021-12-09 14:50:00,238.97,239.02,238.42,238.6,34470.0,215.5607,215.6058,215.0645,215.2269,34470.0
2021-12-09 15:00:00,238.59,238.78,238.49,238.49,17298.0,215.2179,215.3893,215.1277,215.1277,17298.0
2021-12-09 15:10:00,238.45,238.62,238.43,238.47,20847.0,215.0916,215.245,215.0736,215.1096,20847.0
2021-12-09 15:20:00,238.45,238.56,237.8,237.94,56526.0,215.0916,215.1908,214.5053,214.6316,56526.0
2021-12-09 15:30:00,237.91,238.27,237.78,238.1,72188.0,214.6045,214.9292,214.4872,214.7759,72188.0
2021-12-09 15:40:00,238.1,238.16,237.88,238.02,63643.0,214.7759,214.83,214.5774,214.7037,63643.0
2021-12-09 15:50:00,237.92,238.02,237.43,237.56,216507.0,214.6135,214.7037,214.1715,214.2888,216507.0
2021-12-10 09:30:00,237.16,239.12,237.12,238.99,77804.0,213.928,215.696,213.8919,215.5787,77804.0
2021-12-10 09:40:00,239.18,239.75,238.89,239.0,58236.0,215.7501,216.2643,215.4885,215.5877,58236.0
2021-12-10 09:50:00,238.93,239.06,237.9,237.9,38349.0,215.5246,215.6419,214.5955,214.5955,38349.0
2021-12-10 10:00:00,237.93,238.27,237.69,237.74,48120.0,214.6225,214.9292,214.4061,214.4512,48120.0
2021-12-10 10:10:00,237.74,238.69,237.4,238.69,38849.0,214.4512,215.3081,214.1445,215.3081,38849.0
2021-12-10 10:20:00,238.61,238.98,238.51,238.69,44016.0,215.2359,215.5697,215.1457,215.3081,44016.0
2021-12-10 10:30:00,238.68,238.73,237.31,237.31,57232.0,215.2991,215.3442,214.0633,214.0633,57232.0
2021-12-10 10:40:00,237.2,237.29,236.73,236.78,57163.0,213.9641,214.0452,213.5401,213.5852,57163.0
2021-12-10 10:50:00,236.83,237.11,236.69,236.95,30341.0,213.6303,213.8829,213.504,213.7385,30341.0
2021-12-10 11:00:00,236.95,237.62,236.84,236.98,36239.0,213.7385,214.3429,213.6393,213.7656,36239.0
2021-12-10 11:10:00,236.96,237.52,236.89,237.14,36572.0,213.7476,214.2527,213.6844,213.9099,36572.0
2021-12-10 11:20:00,237.04,237.4,237.0,237.2,29581.0,213.8197,214.1445,213.7837,213.9641,29581.0
2021-12-10 11:30:00,237.22,237.58,236.92,237.5,51273.0,213.9821,214.3068,213.7115,214.2347,51273.0
2021-12-10 11:40:00,237.48,237.7,237.34,237.34,30256.0,214.2166,214.4151,214.0903,214.0903,30256.0
2021-12-10 11:50:00,237.43,237.63,237.22,237.59,27156.0,214.1715,214.3519,213.9821,214.3159,27156.0
2021-12-10 12:00:00,237.59,237.8,237.23,237.74,23289.0,214.3159,214.5053,213.9911,214.4512,23289.0
2021-12-10 12:10:00,237.74,237.98,237.61,237.69,17298.0,214.4512,214.6677,214.3339,214.4061,17298.0
2021-12-10 12:20:00,237.8,237.83,237.44,237.46,15151.0,214.5053,214.5323,214.1805,214.1986,15151.0
2021-12-10 12:30:00,237.46,237.46,237.13,237.42,17918.0,214.1986,214.1986,213.9009,214.1625,17918.0
2021-12-10 12:40:00,237.47,237.84,237.42,237.82,17884.0,214.2076,214.5414,214.1625,214.5233,17884.0
2021-12-10 12:50:00,237.8,237.89,237.66,237.89,14324.0,214.5053,214.5865,214.379,214.5865,14324.0
2021-12-10 13:00:00,237.86,238.28,237.84,238.24,15067.0,214.5594,214.9383,214.5414,214.9022,15067.0
2021-12-10 13:10:00,238.26,238.32,237.98,238.07,38868.0,214.9202,214.9743,214.6677,214.7488,38868.0
2021-12-10 13:20:00,238.12,238.19,237.86,237.99,16518.0,214.7939,214.8571,214.5594,214.6767,16518.0
2021-12-10 13:30:00,238.03,238.16,237.93,238.0,18535.0,214.7128,214.83,214.6225,214.6857,18535.0
2021-12-10 13:40:00,237.96,238.01,237.55,237.66,15227.0,214.6496,214.6947,214.2798,214.379,15227.0
2021-12-10 13:50:00,237.66,238.04,237.62,238.04,16660.0,214.379,214.7218,214.3429,214.7218,16660.0
2021-12-10 14:00:00,238.1,238.38,237.99,238.03,38700.0,214.7759,215.0285,214.6767,214.7128,38700.0
2021-12-10 14:10:00,238.06,238.07,237.82,237.9,18966.0,214.7398,214.7488,214.5233,214.5955,18966.0
2021-12-10 14:20:00,237.95,238.0,237.69,237.84,15976.0,214.6406,214.6857,214.4061,214.5414,15976.0
2021-12-10 14:30:00,237.87,237.87,237.41,237.65,23382.0,214.5684,214.5684,214.1535,214.37,23382.0
2021-12-10 14:40:00,237.61,237.71,237.37,237.38,26552.0,214.3339,214.4241,214.1174,214.1264,26552.0
2021-12-10 14:50:00,237.37,237.43,236.86,237.02,25570.0,214.1174,214.1715,213.6574,213.8017,25570.0
2021-12-10 15:00:00,237.06,237.34,236.95,237.25,32302.0,213.8378,214.0903,213.7385,214.0092,32302.0
2021-12-10 15:10:00,237.24,237.36,237.19,237.35,23420.0,214.0001,214.1084,213.955,214.0994,23420.0
2021-12-10 15:20:00,237.34,237.48,237.25,237.39,51334.0,214.0903,214.2166,214.0092,214.1354,51334.0
2021-12-10 15:30:00,237.37,237.82,237.37,237.68,43041.0,214.1174,214.5233,214.1174,214.397,43041.0
2021-12-10 15:40:00,237.72,238.05,237.67,237.97,75101.0,214.4331,214.7308,214.388,214.6586,75101.0
2021-12-10 15:50:00,237.99,238.23,237.86,238.1,144845.0,214.6767,214.8932,214.5594,214.7759,144845.0
2021-12-13 09:30:00,237.92,238.52,235.58,235.58,98969.0,214.6135,215.1548,212.5028,212.5028,98969.0
2021-12-13 09:40:00,235.57,236.59,234.8,235.7,127229.0,212.4937,213.4138,211.7992,212.611,127229.0
2021-12-13 09:50:00,235.52,235.74,234.41,234.59,86805.0,212.4486,212.6471,211.4474,211.6097,86805.0
2021-12-13 10:00:00,234.46,235.28,234.15,235.1,59352.0,211.4925,212.2321,211.2128,212.0698,59352.0
2021-12-13 10:10:00,235.0,235.59,234.87,235.15,55830.0,211.9796,212.5118,211.8623,212.1149,55830.0
2021-12-13 10:20:00,235.08,235.11,234.11,234.44,68841.0,212.0517,212.0788,211.1768,211.4744,68841.0
2021-12-13 10:30:00,234.49,234.87,234.18,234.25,40107.0,211.5195,211.8623,211.2399,211.303,40107.0
2021-12-13 10:40:00,234.12,234.61,233.93,234.25,48410.0,211.1858,211.6278,211.0144,211.303,48410.0
2021-12-13 10:50:00,234.24,234.24,233.82,234.09,49985.0,211.294,211.294,210.9152,211.1587,49985.0
2021-12-13 11:00:00,234.02,234.16,233.36,234.0,62957.0,211.0956,211.2219,210.5002,211.0775,62957.0
2021-12-13 11:10:00,234.01,234.08,233.29,233.32,61859.0,211.0865,211.1497,210.4371,210.4641,61859.0
2021-12-13 11:20:00,233.35,233.68,233.21,233.34,42684.0,210.4912,210.7889,210.3649,210.4822,42684.0
2021-12-13 11:30:00,233.33,233.85,233.05,233.64,80879.0,210.4732,210.9422,210.2206,210.7528,80879.0
2021-12-13 11:40:00,233.74,233.87,232.71,232.72,56873.0,210.843,210.9603,209.9139,209.9229,56873.0
2021-12-13 11:50:00,232.71,233.13,232.64,232.99,47114.0,209.9139,210.2928,209.8508,210.1665,47114.0
2021-12-13 12:00:00,232.92,233.01,232.4,232.73,70210.0,210.1033,210.1845,209.6343,209.9319,70210.0
2021-12-13 12:10:00,232.75,233.29,232.67,233.2,73030.0,209.95,210.4371,209.8778,210.3559,73030.0
2021-12-13 12:20:00,233.26,233.4,233.03,233.29,69303.0,210.41,210.5363,210.2025,210.4371,69303.0
2021-12-13 12:30:00,233.32,233.41,233.22,233.29,25440.0,210.4641,210.5453,210.3739,210.4371,25440.0
2021-12-13 12:40:00,233.21,233.44,233.07,233.27,39964.0,210.3649,210.5724,210.2386,210.419,39964.0
2021-12-13 12:50:00,233.28,233.41,233.12,233.35,28658.0,210.4281,210.5453,210.2837,210.4912,28658.0
2021-12-13 13:00:00,233.31,233.51,233.23,233.4,26296.0,210.4551,210.6355,210.383,210.5363,26296.0
2021-12-13 13:10:00,233.39,233.82,233.28,233.35,61214.0,210.5273,210.9152,210.4281,210.4912,61214.0
2021-12-13 13:20:00,233.37,233.43,233.15,233.35,33084.0,210.5092,210.5634,210.3108,210.4912,33084.0
2021-12-13 13:30:00,233.31,233.33,233.05,233.14,23878.0,210.4551,210.4732,210.2206,210.3018,23878.0
2021-12-13 13:40:00,233.12,233.48,233.0,233.43,22863.0,210.2837,210.6085,210.1755,210.5634,22863.0
2021-12-13 13:50:00,233.47,234.1,233.46,234.08,53027.0,210.5994,211.1677,210.5904,211.1497,53027.0
2021-12-13 14:00:00,234.04,234.35,233.97,234.2,38187.0,211.1136,211.3932,211.0505,211.2579,38187.0
2021-12-13 14:10:00,234.21,234.21,233.8,234.16,22342.0,211.267,211.267,210.8971,211.2219,22342.0
2021-12-13 14:20:00,234.17,234.38,234.09,234.31,22338.0,211.2309,211.4203,211.1587,211.3572,22338.0
2021-12-13 14:30:00,234.34,234.4,234.2,234.3,25422.0,211.3842,211.4383,211.2579,211.3481,25422.0
2021-12-13 14:40:00,234.3,234.37,234.1,234.1,23396.0,211.3481,211.4113,211.1677,211.1677,23396.0
2021-12-13 14:50:00,234.08,234.52,234.04,234.45,42373.0,211.1497,211.5466,211.1136,211.4834,42373.0
2021-12-13 15:00:00,234.49,234.58,234.16,234.21,29671.0,211.5195,211.6007,211.2219,211.267,29671.0
2021-12-13 15:10:00,234.18,234.41,234.18,234.31,33309.0,211.2399,211.4474,211.2399,211.3572,33309.0
2021-12-13 15:20:00,234.31,234.61,234.24,234.43,32579.0,211.3572,211.6278,211.294,211.4654,32579.0
2021-12-13 15:30:00,234.43,234.74,234.12,234.62,48145.0,211.4654,211.745,211.1858,211.6368,48145.0
2021-12-13 15:40:00,234.61,234.65,234.15,234.22,86843.0,211.6278,211.6639,211.2128,211.276,86843.0
2021-12-13 15:50:00,234.21,234.28,233.8,234.17,208044.0,211.267,211.3301,210.8971,211.2309,208044.0
2021-12-14 09:30:00,230.91,232.8,230.91,232.3,155556.0,208.2902,209.9951,208.2902,209.5441,155556.0
2021-12-14 09:40:00,232.36,233.65,231.93,233.64,68556.0,209.5982,210.7618,209.2103,210.7528,68556.0
2021-12-14 09:50:00,233.56,234.72,233.53,233.64,76911.0,210.6806,211.727,210.6536,210.7528,76911.0
2021-12-14 10:00:00,233.63,234.39,233.42,233.87,50050.0,210.7438,211.4293,210.5543,210.9603,50050.0
2021-12-14 10:10:00,233.85,234.12,233.25,233.7,52176.0,210.9422,211.1858,210.401,210.8069,52176.0
2021-12-14 10:20:00,233.65,234.73,233.6,234.58,37143.0,210.7618,211.736,210.7167,211.6007,37143.0
2021-12-14 10:30:00,234.69,234.85,233.68,233.68,31775.0,211.6999,211.8443,210.7889,210.7889,31775.0
2021-12-14 10:40:00,233.68,233.77,233.22,233.7,39988.0,210.7889,210.8701,210.3739,210.8069,39988.0
2021-12-14 10:50:00,233.7,234.03,233.41,233.95,60725.0,210.8069,211.1046,210.5453,211.0324,60725.0
2021-12-14 11:00:00,233.87,234.73,233.66,234.22,71165.0,210.9603,211.736,210.7708,211.276,71165.0
2021-12-14 11:10:00,234.19,234.6,234.0,234.18,37180.0,211.2489,211.6188,211.0775,211.2399,37180.0
2021-12-14 11:20:00,234.22,234.55,234.01,234.5,30640.0,211.276,211.5737,211.0865,211.5285,30640.0
2021-12-14 11:30:00,234.57,234.69,234.28,234.47,24343.0,211.5917,211.6999,211.3301,211.5015,24343.0
2021-12-14 11:40:00,234.47,234.82,233.84,233.84,31009.0,211.5015,211.8172,210.9332,210.9332,31009.0
2021-12-14 11:50:00,233.91,234.36,233.59,233.61,29402.0,210.9963,211.4023,210.7077,210.7257,29402.0
2021-12-14 12:00:00,233.61,234.06,233.44,233.97,34195.0,210.7257,211.1317,210.5724,211.0505,34195.0
2021-12-14 12:10:00,233.97,234.07,233.46,233.89,22145.0,211.0505,211.1407,210.5904,210.9783,22145.0
2021-12-14 12:20:00,233.92,234.08,233.5,233.95,22329.0,211.0054,211.1497,210.6265,211.0324,22329.0
2021-12-14 12:30:00,233.87,233.95,233.53,233.53,22665.0,210.9603,211.0324,210.6536,210.6536,22665.0
2021-12-14 12:40:00,233.65,233.7,233.31,233.5,16425.0,210.7618,210.8069,210.4551,210.6265,16425.0
2021-12-14 12:50:00,233.48,233.8,233.38,233.66,20352.0,210.6085,210.8971,210.5183,210.7708,20352.0
2021-12-14 13:00:00,233.7,233.82,233.56,233.73,18336.0,210.8069,210.9152,210.6806,210.834,18336.0
2021-12-14 13:10:00,233.77,233.8,233.46,233.7,36739.0,210.8701,210.8971,210.5904,210.8069,36739.0
2021-12-14 13:20:00,233.7,233.9,233.66,233.86,29822.0,210.8069,210.9873,210.7708,210.9512,29822.0
2021-12-14 13:30:00,233.86,234.38,233.84,234.18,30230.0,210.9512,211.4203,210.9332,211.2399,30230.0
2021-12-14 13:40:00,234.18,234.22,233.89,233.89,30356.0,211.2399,211.276,210.9783,210.9783,30356.0
2021-12-14 13:50:00,233.93,234.06,233.57,233.78,23140.0,211.0144,211.1317,210.6897,210.8791,23140.0
2021-12-14 14:00:00,233.78,234.04,233.53,234.01,38633.0,210.8791,211.1136,210.6536,211.0865,38633.0
2021-12-14 14:10:00,234.04,234.33,233.97,234.33,46521.0,211.1136,211.3752,211.0505,211.3752,46521.0
2021-12-14 14:20:00,234.35,234.39,233.81,233.86,45554.0,211.3932,211.4293,210.9061,210.9512,45554.0
2021-12-14 14:30:00,233.94,234.16,233.76,233.92,33529.0,211.0234,211.2219,210.861,211.0054,33529.0
2021-12-14 14:40:00,233.92,234.22,233.91,234.03,20998.0,211.0054,211.276,210.9963,211.1046,20998.0
2021-12-14 14:50:00,234.05,234.33,233.98,234.33,20109.0,211.1226,211.3752,211.0595,211.3752,20109.0
2021-12-14 15:00:00,234.34,234.77,234.29,234.75,29983.0,211.3842,211.7721,211.3391,211.7541,29983.0
2021-12-14 15:10:00,234.84,235.4,234.75,235.37,72089.0,211.8352,212.3404,211.7541,212.3133,72089.0
2021-12-14 15:20:00,235.41,236.07,235.19,236.02,76327.0,212.3494,212.9448,212.151,212.8997,76327.0
2021-12-14 15:30:00,236.02,236.16,235.77,236.01,86156.0,212.8997,213.0259,212.6741,212.8906,86156.0
2021-12-14 15:40:00,236.01,236.02,235.04,235.04,98622.0,212.8906,212.8997,212.0157,212.0157,98622.0
2021-12-14 15:50:00,235.16,235.5,235.08,235.31,205911.0,212.1239,212.4306,212.0517,212.2592,205911.0
2021-12-15 09:30:00,233.6,234.85,233.48,234.42,74860.0,210.7167,211.8443,210.6085,211.4564,74860.0
2021-12-15 09:40:00,234.41,235.07,233.77,233.78,46824.0,211.4474,212.0427,210.8701,210.8791,46824.0
2021-12-15 09:50:00,233.82,233.93,233.23,233.52,42627.0,210.9152,211.0144,210.383,210.6445,42627.0
2021-12-15 10:00:00,233.65,234.39,233.53,234.23,52266.0,210.7618,211.4293,210.6536,211.285,52266.0
2021-12-15 10:10:00,234.32,234.74,233.8,233.8,39008.0,211.3662,211.745,210.8971,210.8971,39008.0
2021-12-15 10:20:00,233.82,234.46,233.8,234.04,31615.0,210.9152,211.4925,210.8971,211.1136,31615.0
2021-12-15 10:30:00,234.09,234.57,234.05,234.52,36946.0,211.1587,211.5917,211.1226,211.5466,36946.0
2021-12-15 10:40:00,234.58,234.59,234.0,234.0,27587.0,211.6007,211.6097,211.0775,211.0775,27587.0
2021-12-15 10:50:00,234.07,234.07,233.14,233.62,38805.0,211.1407,211.1407,210.3018,210.7348,38805.0
2021-12-15 11:00:00,233.57,233.66,232.97,233.15,35917.0,210.6897,210.7708,210.1484,210.3108,35917.0
2021-12-15 11:10:00,233.22,233.22,232.41,232.45,50254.0,210.3739,210.3739,209.6433,209.6794,50254.0
2021-12-15 11:20:00,232.5,232.71,231.93,232.02,54223.0,209.7245,209.9139,209.2103,209.2915,54223.0
2021-12-15 11:30:00,232.05,232.2,231.55,231.78,52823.0,209.3185,209.4539,208.8675,209.075,52823.0
2021-12-15 11:40:00,231.72,232.72,231.56,232.62,41635.0,209.0209,209.9229,208.8765,209.8327,41635.0
2021-12-15 11:50:00,232.65,233.13,232.47,233.13,29237.0,209.8598,210.2928,209.6974,210.2928,29237.0
2021-12-15 12:00:00,233.07,233.77,232.94,233.76,47711.0,210.2386,210.8701,210.1214,210.861,47711.0
2021-12-15 12:10:00,233.76,234.32,233.75,233.78,34109.0,210.861,211.3662,210.852,210.8791,34109.0
2021-12-15 12:20:00,233.76,234.17,233.66,234.11,13014.0,210.861,211.2309,210.7708,211.1768,13014.0
2021-12-15 12:30:00,234.07,234.35,233.88,234.11,40660.0,211.1407,211.3932,210.9693,211.1768,40660.0
2021-12-15 12:40:00,234.02,234.14,233.77,234.01,12732.0,211.0956,211.2038,210.8701,211.0865,12732.0
2021-12-15 12:50:00,234.04,234.32,233.97,234.32,31013.0,211.1136,211.3662,211.0505,211.3662,31013.0
2021-12-15 13:00:00,234.33,234.33,233.83,233.99,18056.0,211.3752,211.3752,210.9242,211.0685,18056.0
2021-12-15 13:10:00,233.89,234.01,233.67,233.92,17250.0,210.9783,211.0865,210.7799,211.0054,17250.0
2021-12-15 13:20:00,233.99,234.03,233.71,233.81,13701.0,211.0685,211.1046,210.8159,210.9061,13701.0
2021-12-15 13:30:00,233.82,234.07,233.48,233.48,34051.0,210.9152,211.1407,210.6085,210.6085,34051.0
2021-12-15 13:40:00,233.48,233.91,233.07,233.85,52056.0,210.6085,210.9963,210.2386,210.9422,52056.0
2021-12-15 13:50:00,233.9,234.35,233.67,234.31,37606.0,210.9873,211.3932,210.7799,211.3572,37606.0
2021-12-15 14:00:00,234.19,234.85,233.68,234.84,36758.0,211.2489,211.8443,210.7889,211.8352,36758.0
2021-12-15 14:10:00,234.76,234.94,234.54,234.63,31782.0,211.7631,211.9254,211.5646,211.6458,31782.0
2021-12-15 14:20:00,234.63,234.69,233.2,233.5,51321.0,211.6458,211.6999,210.3559,210.6265,51321.0
2021-12-15 14:30:00,233.57,234.33,233.41,234.16,39316.0,210.6897,211.3752,210.5453,211.2219,39316.0
2021-12-15 14:40:00,234.11,234.61,233.97,234.14,31173.0,211.1768,211.6278,211.0505,211.2038,31173.0
2021-12-15 14:50:00,234.16,234.24,233.75,233.98,36801.0,211.2219,211.294,210.852,211.0595,36801.0
2021-12-15 15:00:00,234.02,234.72,233.97,234.64,35123.0,211.0956,211.727,211.0505,211.6548,35123.0
2021-12-15 15:10:00,234.58,235.32,234.51,235.11,56109.0,211.6007,212.2682,211.5376,212.0788,56109.0
2021-12-15 15:20:00,235.11,235.74,235.11,235.52,86426.0,212.0788,212.6471,212.0788,212.4486,86426.0
2021-12-15 15:30:00,235.59,236.57,235.59,236.44,123304.0,212.5118,213.3958,212.5118,213.2785,123304.0
2021-12-15 15:40:00,236.43,236.52,235.59,235.63,98947.0,213.2695,213.3507,212.5118,212.5479,98947.0
2021-12-15 15:50:00,235.61,236.82,235.59,236.61,174692.0,212.5298,213.6213,212.5118,213.4319,174692.0
2021-12-16 09:30:00,235.96,236.65,229.29,229.61,360121.0,212.8455,213.4679,206.8289,207.1176,360121.0
2021-12-16 09:40:00,229.74,230.69,229.38,229.98,151303.0,207.2348,208.0918,206.9101,207.4513,151303.0
2021-12-16 09:50:00,229.85,230.99,229.77,230.41,144006.0,207.3341,208.3624,207.2619,207.8392,144006.0
2021-12-16 10:00:00,230.42,231.06,230.18,230.18,100228.0,207.8482,208.4255,207.6317,207.6317,100228.0
2021-12-16 10:10:00,230.07,230.13,227.64,229.13,278577.0,207.5325,207.5866,205.3405,206.6846,278577.0
2021-12-16 10:20:00,229.0,230.26,228.89,229.27,173935.0,206.5673,207.7039,206.4681,206.8109,173935.0
2021-12-16 10:30:00,229.37,230.24,229.12,229.76,106174.0,206.9011,207.6859,206.6756,207.2529,106174.0
2021-12-16 10:40:00,229.83,230.09,228.63,228.87,86275.0,207.316,207.5505,206.2336,206.4501,86275.0
2021-12-16 10:50:00,228.82,228.9,227.89,228.84,164649.0,206.405,206.4771,205.5661,206.423,164649.0
2021-12-16 11:00:00,228.84,228.89,228.0,228.36,145673.0,206.423,206.4681,205.6653,205.99,145673.0
2021-12-16 11:10:00,228.47,228.63,227.7,228.12,104404.0,206.0892,206.2336,205.3947,205.7735,104404.0
2021-12-16 11:20:00,228.19,228.36,227.62,227.95,106066.0,205.8367,205.99,205.3225,205.6202,106066.0
2021-12-16 11:30:00,227.9,228.0,227.12,227.52,112625.0,205.5751,205.6653,204.8715,205.2323,112625.0
2021-12-16 11:40:00,227.48,227.65,227.25,227.53,92401.0,205.1962,205.3496,204.9888,205.2413,92401.0
2021-12-16 11:50:00,227.5,227.8,227.37,227.46,66918.0,205.2143,205.4849,205.097,205.1782,66918.0
2021-12-16 12:00:00,227.42,227.65,226.93,226.94,130400.0,205.1421,205.3496,204.7001,204.7091,130400.0
2021-12-16 12:10:00,226.96,227.14,226.83,227.01,108911.0,204.7272,204.8895,204.6099,204.7723,108911.0
2021-12-16 12:20:00,227.0,227.27,226.76,226.77,78425.0,204.7632,205.0068,204.5468,204.5558,78425.0
2021-12-16 12:30:00,226.87,226.95,226.22,226.7,100172.0,204.646,204.7181,204.0597,204.4926,100172.0
2021-12-16 12:40:00,226.69,226.75,226.07,226.37,96482.0,204.4836,204.5377,203.9243,204.195,96482.0
2021-12-16 12:50:00,226.39,226.55,225.7,225.7,112811.0,204.213,204.3573,203.5906,203.5906,112811.0
2021-12-16 13:00:00,225.7,225.8,225.26,225.5,124473.0,203.5906,203.6808,203.1937,203.4102,124473.0
2021-12-16 13:10:00,225.48,225.64,225.29,225.63,73574.0,203.3921,203.5365,203.2208,203.5274,73574.0
2021-12-16 13:20:00,225.64,226.17,225.35,225.92,113720.0,203.5365,204.0145,203.2749,203.789,113720.0
2021-12-16 13:30:00,225.91,226.18,225.61,225.81,71343.0,203.78,204.0236,203.5094,203.6898,71343.0
2021-12-16 13:40:00,225.81,226.06,225.6,226.01,60306.0,203.6898,203.9153,203.5004,203.8702,60306.0
2021-12-16 13:50:00,225.98,226.19,225.1,225.15,116162.0,203.8432,204.0326,203.0494,203.0945,116162.0
2021-12-16 14:00:00,225.15,225.43,224.49,225.21,130794.0,203.0945,203.347,202.4991,203.1486,130794.0
2021-12-16 14:10:00,225.19,225.74,225.14,225.64,55730.0,203.1305,203.6267,203.0854,203.5365,55730.0
2021-12-16 14:20:00,225.61,225.65,224.72,225.24,94273.0,203.5094,203.5455,202.7066,203.1757,94273.0
2021-12-16 14:30:00,225.23,225.83,225.22,225.78,68185.0,203.1666,203.7079,203.1576,203.6628,68185.0
2021-12-16 14:40:00,225.76,225.96,225.07,225.17,65506.0,203.6447,203.8251,203.0223,203.1125,65506.0
2021-12-16 14:50:00,225.19,225.39,224.7,225.32,58268.0,203.1305,203.311,202.6885,203.2478,58268.0
2021-12-16 15:00:00,225.29,225.69,225.11,225.48,46329.0,203.2208,203.5816,203.0584,203.3921,46329.0
2021-12-16 15:10:00,225.44,225.75,225.23,225.47,65425.0,203.3561,203.6357,203.1666,203.3831,65425.0
2021-12-16 15:20:00,225.45,225.5,224.96,225.15,128864.0,203.3651,203.4102,202.9231,203.0945,128864.0
2021-12-16 15:30:00,225.14,225.77,225.14,225.7,145420.0,203.0854,203.6537,203.0854,203.5906,145420.0
2021-12-16 15:40:00,225.67,225.68,224.92,224.94,179647.0,203.5635,203.5725,202.887,202.905,179647.0
2021-12-16 15:50:00,224.97,225.52,224.75,224.77,369252.0,202.9321,203.4282,202.7337,202.7517,369252.0
2021-12-17 09:30:00,224.83,226.29,223.32,223.93,411473.0,202.8058,204.1228,201.4437,201.994,411473.0
2021-12-17 09:40:00,224.02,224.1,223.14,223.27,62663.0,202.0752,202.1473,201.2814,201.3986,62663.0
2021-12-17 09:50:00,223.24,223.91,222.75,223.41,80863.0,201.3716,201.9759,200.9296,201.5249,80863.0
2021-12-17 10:00:00,223.47,223.66,222.31,222.59,88306.0,201.579,201.7504,200.5327,200.7852,88306.0
2021-12-17 10:10:00,222.54,222.89,221.47,222.84,128355.0,200.7401,201.0559,199.775,201.0108,128355.0
2021-12-17 10:20:00,222.84,223.02,222.0,222.14,69737.0,201.0108,201.1731,200.253,200.3793,69737.0
2021-12-17 10:30:00,222.2,223.84,222.12,223.36,63569.0,200.4334,201.9128,200.3613,201.4798,63569.0
2021-12-17 10:40:00,223.35,224.1,222.99,224.09,57420.0,201.4708,202.1473,201.1461,202.1383,57420.0
2021-12-17 10:50:00,224.1,224.68,223.85,224.3,69442.0,202.1473,202.6705,201.9218,202.3277,69442.0
2021-12-17 11:00:00,224.25,224.84,223.59,224.83,69225.0,202.2826,202.8148,201.6873,202.8058,69225.0
2021-12-17 11:10:00,224.88,225.43,224.83,225.23,60050.0,202.8509,203.347,202.8058,203.1666,60050.0
2021-12-17 11:20:00,225.26,225.26,224.45,224.71,51119.0,203.1937,203.1937,202.463,202.6976,51119.0
2021-12-17 11:30:00,224.71,224.9,223.27,223.34,54296.0,202.6976,202.869,201.3986,201.4618,54296.0
2021-12-17 11:40:00,223.34,223.46,222.41,222.68,60237.0,201.4618,201.57,200.6229,200.8664,60237.0
2021-12-17 11:50:00,222.67,223.34,222.63,223.31,44386.0,200.8574,201.4618,200.8213,201.4347,44386.0
2021-12-17 12:00:00,223.24,223.42,222.66,222.79,33019.0,201.3716,201.5339,200.8484,200.9657,33019.0
2021-12-17 12:10:00,222.76,223.72,222.76,223.37,39551.0,200.9386,201.8045,200.9386,201.4888,39551.0
2021-12-17 12:20:00,223.33,223.57,222.92,223.13,51697.0,201.4528,201.6692,201.0829,201.2723,51697.0
2021-12-17 12:30:00,223.17,223.59,223.08,223.14,40277.0,201.3084,201.6873,201.2272,201.2814,40277.0
2021-12-17 12:40:00,223.18,223.27,222.91,222.97,29699.0,201.3174,201.3986,201.0739,201.128,29699.0
2021-12-17 12:50:00,222.95,223.39,222.87,223.03,36669.0,201.11,201.5069,201.0378,201.1821,36669.0
2021-12-17 13:00:00,223.01,223.2,222.78,223.08,35228.0,201.1641,201.3355,200.9566,201.2272,35228.0
2021-12-17 13:10:00,223.08,223.36,222.94,223.22,38634.0,201.2272,201.4798,201.101,201.3535,38634.0
2021-12-17 13:20:00,223.25,223.76,223.19,223.76,35780.0,201.3806,201.8406,201.3265,201.8406,35780.0
2021-12-17 13:30:00,223.87,224.27,223.67,223.7,39899.0,201.9399,202.3007,201.7594,201.7865,39899.0
2021-12-17 13:40:00,223.76,224.12,223.65,224.12,37705.0,201.8406,202.1654,201.7414,202.1654,37705.0
2021-12-17 13:50:00,224.07,224.16,223.81,223.92,29688.0,202.1203,202.2014,201.8857,201.985,29688.0
2021-12-17 14:00:00,223.93,224.13,223.62,224.05,31852.0,201.994,202.1744,201.7143,202.1022,31852.0
2021-12-17 14:10:00,224.08,224.21,223.9,224.08,27240.0,202.1293,202.2465,201.9669,202.1293,27240.0
2021-12-17 14:20:00,224.06,224.15,223.46,223.47,34233.0,202.1112,202.1924,201.57,201.579,34233.0
2021-12-17 14:30:00,223.46,223.78,223.25,223.44,34406.0,201.57,201.8587,201.3806,201.552,34406.0
2021-12-17 14:40:00,223.46,223.74,223.42,223.45,34892.0,201.57,201.8226,201.5339,201.561,34892.0
2021-12-17 14:50:00,223.46,223.55,223.2,223.53,33832.0,201.57,201.6512,201.3355,201.6332,33832.0
2021-12-17 15:00:00,223.54,223.95,223.51,223.88,38398.0,201.6422,202.012,201.6151,201.9489,38398.0
2021-12-17 15:10:00,223.88,224.09,223.7,223.83,61391.0,201.9489,202.1383,201.7865,201.9038,61391.0
2021-12-17 15:20:00,223.84,224.18,223.75,223.94,45307.0,201.9128,202.2195,201.8316,202.003,45307.0
2021-12-17 15:30:00,223.91,224.0,223.4,223.8,58837.0,201.9759,202.0571,201.5159,201.8767,58837.0
2021-12-17 15:40:00,223.82,224.18,223.44,223.44,83293.0,201.8948,202.2195,201.552,201.552,83293.0
2021-12-17 15:50:00,223.47,223.79,223.13,223.28,253886.0,201.579,201.8677,201.2723,201.4077,253886.0
2021-12-20 09:30:00,221.03,221.5,217.9,218.03,243739.0,199.3781,199.802,196.5547,196.6719,243739.0
2021-12-20 09:40:00,218.03,219.45,217.58,218.17,117352.0,196.6719,197.9528,196.266,196.7982,117352.0
2021-12-20 09:50:00,218.16,218.29,217.32,218.08,114620.0,196.7892,196.9065,196.0315,196.717,114620.0
2021-12-20 10:00:00,218.08,218.97,217.3,217.64,77761.0,196.717,197.5199,196.0134,196.3201,77761.0
2021-12-20 10:10:00,217.51,217.51,216.28,216.52,134147.0,196.2029,196.2029,195.0934,195.3099,134147.0
2021-12-20 10:20:00,216.54,216.61,215.8,216.28,95016.0,195.3279,195.391,194.6604,195.0934,95016.0
2021-12-20 10:30:00,216.33,216.33,215.59,215.86,101491.0,195.1385,195.1385,194.471,194.7145,101491.0
2021-12-20 10:40:00,215.79,216.1,215.61,215.94,92016.0,194.6514,194.931,194.489,194.7867,92016.0
2021-12-20 10:50:00,215.91,216.0,215.05,215.39,80006.0,194.7596,194.8408,193.9839,194.2906,80006.0
2021-12-20 11:00:00,215.39,215.43,214.6,215.2,116860.0,194.2906,194.3266,193.5779,194.1192,116860.0
2021-12-20 11:10:00,215.17,215.4,214.9,215.27,88364.0,194.0921,194.2996,193.8486,194.1823,88364.0
2021-12-20 11:20:00,215.34,215.94,215.18,215.54,79399.0,194.2454,194.7867,194.1011,194.4259,79399.0
2021-12-20 11:30:00,215.6,215.87,215.3,215.59,88885.0,194.48,194.7235,194.2094,194.471,88885.0
2021-12-20 11:40:00,215.55,215.89,215.26,215.64,37865.0,194.4349,194.7416,194.1733,194.5161,37865.0
2021-12-20 11:50:00,215.63,216.24,215.29,215.51,54487.0,194.507,195.0573,194.2003,194.3988,54487.0
2021-12-20 12:00:00,215.51,216.01,215.17,215.58,37268.0,194.3988,194.8498,194.0921,194.4619,37268.0
2021-12-20 12:10:00,215.63,216.35,215.5,216.04,45867.0,194.507,195.1565,194.3898,194.8769,45867.0
2021-12-20 12:20:00,216.09,216.93,215.8,216.57,62029.0,194.922,195.6797,194.6604,195.355,62029.0
2021-12-20 12:30:00,216.54,216.69,216.26,216.5,36907.0,195.3279,195.4632,195.0753,195.2918,36907.0
2021-12-20 12:40:00,216.51,216.72,216.34,216.6,53652.0,195.3008,195.4903,195.1475,195.382,53652.0
2021-12-20 12:50:00,216.59,216.65,216.18,216.6,82378.0,195.373,195.4271,195.0032,195.382,82378.0
2021-12-20 13:00:00,216.6,216.62,216.21,216.51,46835.0,195.382,195.4001,195.0302,195.3008,46835.0
2021-12-20 13:10:00,216.54,217.04,216.52,216.73,68611.0,195.3279,195.7789,195.3099,195.4993,68611.0
2021-12-20 13:20:00,216.69,217.09,216.63,217.03,44836.0,195.4632,195.824,195.4091,195.7699,44836.0
2021-12-20 13:30:00,217.09,217.26,216.68,217.24,39974.0,195.824,195.9774,195.4542,195.9593,39974.0
2021-12-20 13:40:00,217.28,217.48,217.03,217.29,47692.0,195.9954,196.1758,195.7699,196.0044,47692.0
2021-12-20 13:50:00,217.31,217.55,217.1,217.3,28988.0,196.0225,196.239,195.833,196.0134,28988.0
2021-12-20 14:00:00,217.31,217.6,217.28,217.53,28952.0,196.0225,196.2841,195.9954,196.2209,28952.0
2021-12-20 14:10:00,217.48,218.02,217.3,217.81,46697.0,196.1758,196.6629,196.0134,196.4735,46697.0
2021-12-20 14:20:00,217.86,218.02,217.34,217.49,29524.0,196.5186,196.6629,196.0495,196.1848,29524.0
2021-12-20 14:30:00,217.49,217.81,217.34,217.63,48685.0,196.1848,196.4735,196.0495,196.3111,48685.0
2021-12-20 14:40:00,217.66,218.17,217.6,218.06,32387.0,196.3382,196.7982,196.2841,196.699,32387.0
2021-12-20 14:50:00,218.08,218.39,218.07,218.15,42567.0,196.717,196.9967,196.708,196.7802,42567.0
2021-12-20 15:00:00,218.18,218.65,218.18,218.6,38853.0,196.8072,197.2312,196.8072,197.1861,38853.0
2021-12-20 15:10:00,218.61,218.82,218.46,218.46,67670.0,197.1951,197.3845,197.0598,197.0598,67670.0
2021-12-20 15:20:00,218.41,218.88,218.35,218.83,44766.0,197.0147,197.4387,196.9606,197.3936,44766.0
2021-12-20 15:30:00,218.81,218.97,218.58,218.86,56340.0,197.3755,197.5199,197.1681,197.4206,56340.0
2021-12-20 15:40:00,218.84,218.9,218.53,218.71,79207.0,197.4026,197.4567,197.123,197.2853,79207.0
2021-12-20 15:50:00,218.77,219.78,218.71,219.28,297107.0,197.3394,198.2505,197.2853,197.7995,297107.0
2021-12-21 09:30:00,219.88,220.78,218.5,218.66,156907.0,198.3407,199.1525,197.0959,197.2402,156907.0
2021-12-21 09:40:00,218.65,218.8,217.1,217.27,91385.0,197.2312,197.3665,195.833,195.9864,91385.0
2021-12-21 09:50:00,217.13,217.43,216.48,217.26,78332.0,195.8601,196.1307,195.2738,195.9774,78332.0
2021-12-21 10:00:00,217.31,218.18,217.01,218.09,94288.0,196.0225,196.8072,195.7519,196.7261,94288.0
2021-12-21 10:10:00,217.97,218.78,217.92,218.67,79113.0,196.6178,197.3485,196.5727,197.2492,79113.0
2021-12-21 10:20:00,218.68,218.9,217.62,217.64,57783.0,197.2583,197.4567,196.3021,196.3201,57783.0
2021-12-21 10:30:00,217.66,217.82,216.68,216.78,79104.0,196.3382,196.4825,195.4542,195.5444,79104.0
2021-12-21 10:40:00,216.87,217.63,216.62,217.53,71691.0,195.6256,196.3111,195.4001,196.2209,71691.0
2021-12-21 10:50:00,217.5,217.95,217.25,217.83,58496.0,196.1939,196.5998,195.9683,196.4915,58496.0
2021-12-21 11:00:00,217.92,218.09,217.39,217.84,46240.0,196.5727,196.7261,196.0946,196.5005,46240.0
2021-12-21 11:10:00,217.84,217.99,217.3,217.31,42867.0,196.5005,196.6359,196.0134,196.0225,42867.0
2021-12-21 11:20:00,217.3,217.85,216.99,217.84,61305.0,196.0134,196.5096,195.7338,196.5005,61305.0
2021-12-21 11:30:00,217.78,218.57,217.77,218.52,78324.0,196.4464,197.159,196.4374,197.1139,78324.0
2021-12-21 11:40:00,218.56,219.25,218.43,218.88,49208.0,197.15,197.7724,197.0328,197.4387,49208.0
2021-12-21 11:50:00,218.9,219.4,218.89,218.95,35251.0,197.4567,197.9077,197.4477,197.5018,35251.0
2021-12-21 12:00:00,218.88,219.09,218.75,219.09,38569.0,197.4387,197.6281,197.3214,197.6281,38569.0
2021-12-21 12:10:00,219.1,219.57,219.08,219.53,61483.0,197.6371,198.0611,197.6191,198.025,61483.0
2021-12-21 12:20:00,219.52,219.91,219.4,219.89,51542.0,198.016,198.3678,197.9077,198.3497,51542.0
2021-12-21 12:30:00,219.93,220.34,219.91,220.21,46330.0,198.3858,198.7557,198.3678,198.6384,46330.0
2021-12-21 12:40:00,220.21,220.29,219.83,219.99,30860.0,198.6384,198.7105,198.2956,198.4399,30860.0
2021-12-21 12:50:00,219.99,220.37,219.88,220.26,38741.0,198.4399,198.7827,198.3407,198.6835,38741.0
2021-12-21 13:00:00,220.24,220.25,219.85,219.96,31791.0,198.6654,198.6745,198.3137,198.4129,31791.0
2021-12-21 13:10:00,219.97,220.03,219.78,219.87,30618.0,198.4219,198.476,198.2505,198.3317,30618.0
2021-12-21 13:20:00,219.83,220.3,219.83,220.13,38038.0,198.2956,198.7196,198.2956,198.5662,38038.0
2021-12-21 13:30:00,220.12,220.38,220.11,220.34,23632.0,198.5572,198.7917,198.5482,198.7557,23632.0
2021-12-21 13:40:00,220.31,220.51,220.27,220.41,34700.0,198.7286,198.909,198.6925,198.8188,34700.0
2021-12-21 13:50:00,220.41,220.64,220.22,220.53,35736.0,198.8188,199.0263,198.6474,198.927,35736.0
2021-12-21 14:00:00,220.52,220.52,220.12,220.22,23107.0,198.918,198.918,198.5572,198.6474,23107.0
2021-12-21 14:10:00,220.18,220.19,219.63,219.68,43195.0,198.6113,198.6203,198.1152,198.1603,43195.0
2021-12-21 14:20:00,219.66,219.96,219.45,219.95,37357.0,198.1423,198.4129,197.9528,198.4039,37357.0
2021-12-21 14:30:00,219.95,219.97,219.58,219.58,37209.0,198.4039,198.4219,198.0701,198.0701,37209.0
2021-12-21 14:40:00,219.62,219.74,219.52,219.58,31670.0,198.1062,198.2144,198.016,198.0701,31670.0
2021-12-21 14:50:00,219.6,219.75,219.47,219.72,43274.0,198.0881,198.2234,197.9709,198.1964,43274.0
2021-12-21 15:00:00,219.69,219.82,219.43,219.61,44506.0,198.1693,198.2866,197.9348,198.0972,44506.0
2021-12-21 15:10:00,219.57,219.84,219.56,219.6,38740.0,198.0611,198.3046,198.0521,198.0881,38740.0
2021-12-21 15:20:00,219.56,219.66,219.45,219.57,54650.0,198.0521,198.1423,197.9528,198.0611,54650.0
2021-12-21 15:30:00,219.54,219.61,219.4,219.56,48996.0,198.034,198.0972,197.9077,198.0521,48996.0
2021-12-21 15:40:00,219.57,219.66,219.43,219.57,76815.0,198.0611,198.1423,197.9348,198.0611,76815.0
2021-12-21 15:50:00,219.53,220.34,219.47,220.14,213732.0,198.025,198.7557,197.9709,198.5752,213732.0
2021-12-22 09:30:00,219.8,221.28,219.51,220.22,120125.0,198.2685,199.6036,198.007,198.6474,120125.0
2021-12-22 09:40:00,220.14,220.14,219.26,219.59,44031.0,198.5752,198.5752,197.7814,198.0791,44031.0
2021-12-22 09:50:00,219.57,220.07,219.11,219.11,45154.0,198.0611,198.5121,197.6461,197.6461,45154.0
2021-12-22 10:00:00,219.25,219.46,218.29,218.49,43048.0,197.7724,197.9619,196.9065,197.0869,43048.0
2021-12-22 10:10:00,218.58,219.12,218.36,218.4,40428.0,197.1681,197.6552,196.9696,197.0057,40428.0
2021-12-22 10:20:00,218.39,218.79,218.18,218.73,45291.0,196.9967,197.3575,196.8072,197.3034,45291.0
2021-12-22 10:30:00,218.73,218.85,218.39,218.68,51205.0,197.3034,197.4116,196.9967,197.2583,51205.0
2021-12-22 10:40:00,218.68,219.09,218.66,219.04,49586.0,197.2583,197.6281,197.2402,197.583,49586.0
2021-12-22 10:50:00,219.13,219.56,218.96,219.37,61459.0,197.6642,198.0521,197.5108,197.8807,61459.0
2021-12-22 11:00:00,219.41,219.77,219.31,219.31,30277.0,197.9168,198.2415,197.8265,197.8265,30277.0
2021-12-22 11:10:00,219.23,219.44,218.71,218.84,36012.0,197.7544,197.9438,197.2853,197.4026,36012.0
2021-12-22 11:20:00,218.9,218.95,218.67,218.8,38034.0,197.4567,197.5018,197.2492,197.3665,38034.0
2021-12-22 11:30:00,218.79,219.18,218.67,218.98,32971.0,197.3575,197.7093,197.2492,197.5289,32971.0
2021-12-22 11:40:00,218.96,219.05,218.79,218.83,37931.0,197.5108,197.592,197.3575,197.3936,37931.0
2021-12-22 11:50:00,218.85,218.9,218.71,218.75,40739.0,197.4116,197.4567,197.2853,197.3214,40739.0
2021-12-22 12:00:00,218.79,219.11,218.41,218.95,50277.0,197.3575,197.6461,197.0147,197.5018,50277.0
2021-12-22 12:10:00,218.95,219.08,218.72,218.93,23580.0,197.5018,197.6191,197.2943,197.4838,23580.0
2021-12-22 12:20:00,218.98,219.0,218.4,218.56,35272.0,197.5289,197.5469,197.0057,197.15,35272.0
2021-12-22 12:30:00,218.55,218.86,218.43,218.53,40861.0,197.141,197.4206,197.0328,197.123,40861.0
2021-12-22 12:40:00,218.53,219.19,218.49,218.96,156361.0,197.123,197.7183,197.0869,197.5108,156361.0
2021-12-22 12:50:00,218.97,219.17,218.9,219.01,61824.0,197.5199,197.7003,197.4567,197.5559,61824.0
2021-12-22 13:00:00,219.03,219.03,218.75,218.86,29347.0,197.574,197.574,197.3214,197.4206,29347.0
2021-12-22 13:10:00,218.86,218.89,218.55,218.58,34138.0,197.4206,197.4477,197.141,197.1681,34138.0
2021-12-22 13:20:00,218.56,218.72,218.31,218.31,74114.0,197.15,197.2943,196.9245,196.9245,74114.0
2021-12-22 13:30:00,218.37,218.56,217.57,217.64,73910.0,196.9786,197.15,196.257,196.3201,73910.0
2021-12-22 13:40:00,217.69,218.06,217.55,218.03,55346.0,196.3652,196.699,196.239,196.6719,55346.0
2021-12-22 13:50:00,218.05,218.14,217.88,218.1,30765.0,196.69,196.7712,196.5366,196.7351,30765.0
2021-12-22 14:00:00,218.14,218.34,218.0,218.03,44358.0,196.7712,196.9516,196.6449,196.6719,44358.0
2021-12-22 14:10:00,218.03,218.03,217.48,217.67,87487.0,196.6719,196.6719,196.1758,196.3472,87487.0
2021-12-22 14:20:00,217.65,217.68,217.37,217.44,57705.0,196.3292,196.3562,196.0766,196.1397,57705.0
2021-12-22 14:30:00,217.44,217.61,217.2,217.33,77448.0,196.1397,196.2931,195.9232,196.0405,77448.0
2021-12-22 14:40:00,217.33,217.41,217.16,217.3,92185.0,196.0405,196.1127,195.8872,196.0134,92185.0
2021-12-22 14:50:00,217.26,217.49,217.21,217.39,72947.0,195.9774,196.1848,195.9323,196.0946,72947.0
2021-12-22 15:00:00,217.41,217.54,217.07,217.45,90662.0,196.1127,196.2299,195.806,196.1488,90662.0
2021-12-22 15:10:00,217.44,217.79,217.18,217.26,91704.0,196.1397,196.4554,195.9052,195.9774,91704.0
2021-12-22 15:20:00,217.26,217.59,217.0,217.51,127699.0,195.9774,196.275,195.7428,196.2029,127699.0
2021-12-22 15:30:00,217.51,217.57,217.32,217.52,108175.0,196.2029,196.257,196.0315,196.2119,108175.0
2021-12-22 15:40:00,217.52,217.82,217.4,217.46,158841.0,196.2119,196.4825,196.1037,196.1578,158841.0
2021-12-22 15:50:00,217.49,217.78,217.46,217.7,330896.0,196.1848,196.4464,196.1578,196.3743,330896.0
2021-12-23 09:30:00,218.55,219.91,218.29,219.54,174849.0,197.141,198.3678,196.9065,198.034,174849.0
2021-12-23 09:40:00,219.54,219.97,218.51,218.66,85676.0,198.034,198.4219,197.1049,197.2402,85676.0
2021-12-23 09:50:00,218.58,219.98,218.58,219.67,56903.0,197.1681,198.4309,197.1681,198.1513,56903.0
2021-12-23 10:00:00,219.67,220.07,219.23,219.71,81055.0,198.1513,198.5121,197.7544,198.1874,81055.0
2021-12-23 10:10:00,219.63,219.88,219.55,219.67,52016.0,198.1152,198.3407,198.043,198.1513,52016.0
2021-12-23 10:20:00,219.73,219.73,219.35,219.45,43831.0,198.2054,198.2054,197.8626,197.9528,43831.0
2021-12-23 10:30:00,219.49,219.51,218.9,219.02,34880.0,197.9889,198.007,197.4567,197.565,34880.0
2021-12-23 10:40:00,219.07,219.35,219.05,219.18,30919.0,197.6101,197.8626,197.592,197.7093,30919.0
2021-12-23 10:50:00,219.21,219.4,219.06,219.28,25223.0,197.7363,197.9077,197.601,197.7995,25223.0
2021-12-23 11:00:00,219.27,219.5,219.2,219.45,35251.0,197.7905,197.9979,197.7273,197.9528,35251.0
2021-12-23 11:10:00,219.45,219.47,218.77,218.87,47477.0,197.9528,197.9709,197.3394,197.4297,47477.0
2021-12-23 11:20:00,218.85,219.24,218.83,219.18,33115.0,197.4116,197.7634,197.3936,197.7093,33115.0
2021-12-23 11:30:00,219.18,219.54,219.13,219.42,33668.0,197.7093,198.034,197.6642,197.9258,33668.0
2021-12-23 11:40:00,219.38,219.53,219.28,219.45,52385.0,197.8897,198.025,197.7995,197.9528,52385.0
2021-12-23 11:50:00,219.5,219.88,219.42,219.84,31006.0,197.9979,198.3407,197.9258,198.3046,31006.0
2021-12-23 12:00:00,219.85,219.94,219.76,219.86,46022.0,198.3137,198.3948,198.2325,198.3227,46022.0
2021-12-23 12:10:00,219.83,220.38,219.78,220.25,58361.0,198.2956,198.7917,198.2505,198.6745,58361.0
2021-12-23 12:20:00,220.25,220.58,220.14,220.46,60043.0,198.6745,198.9721,198.5752,198.8639,60043.0
2021-12-23 12:30:00,220.47,220.81,220.38,220.62,47991.0,198.8729,199.1796,198.7917,199.0082,47991.0
2021-12-23 12:40:00,220.64,220.84,220.33,220.49,38374.0,199.0263,199.2067,198.7466,198.891,38374.0
2021-12-23 12:50:00,220.47,220.65,220.4,220.54,25426.0,198.8729,199.0353,198.8098,198.9361,25426.0
2021-12-23 13:00:00,220.52,220.58,220.12,220.27,23825.0,198.918,198.9721,198.5572,198.6925,23825.0
2021-12-23 13:10:00,220.29,220.33,220.04,220.15,35892.0,198.7105,198.7466,198.485,198.5843,35892.0
2021-12-23 13:20:00,220.12,220.39,220.08,220.32,27757.0,198.5572,198.8008,198.5211,198.7376,27757.0
2021-12-23 13:30:00,220.36,220.44,220.23,220.34,27566.0,198.7737,198.8459,198.6564,198.7557,27566.0
2021-12-23 13:40:00,220.36,221.03,220.34,220.94,76467.0,198.7737,199.3781,198.7557,199.2969,76467.0
2021-12-23 13:50:00,220.96,221.17,220.84,221.13,59303.0,199.3149,199.5043,199.2067,199.4683,59303.0
2021-12-23 14:00:00,221.14,221.89,221.13,221.78,71119.0,199.4773,200.1538,199.4683,200.0546,71119.0
2021-12-23 14:10:00,221.78,222.14,221.66,221.98,55684.0,200.0546,200.3793,199.9463,200.235,55684.0
2021-12-23 14:20:00,221.99,222.11,221.87,221.87,43926.0,200.244,200.3523,200.1358,200.1358,43926.0
2021-12-23 14:30:00,221.89,221.9,221.3,221.5,46472.0,200.1538,200.1628,199.6216,199.802,46472.0
2021-12-23 14:40:00,221.51,221.62,221.43,221.56,35699.0,199.811,199.9103,199.7389,199.8561,35699.0
2021-12-23 14:50:00,221.55,221.64,221.46,221.55,31820.0,199.8471,199.9283,199.7659,199.8471,31820.0
2021-12-23 15:00:00,221.54,221.6,221.31,221.48,24093.0,199.8381,199.8922,199.6306,199.784,24093.0
2021-12-23 15:10:00,221.49,221.77,221.37,221.63,51296.0,199.793,200.0456,199.6848,199.9193,51296.0
2021-12-23 15:20:00,221.67,221.86,221.62,221.68,54060.0,199.9554,200.1268,199.9103,199.9644,54060.0
2021-12-23 15:30:00,221.68,221.75,221.26,221.37,65573.0,199.9644,200.0275,199.5855,199.6848,65573.0
2021-12-23 15:40:00,221.38,221.81,221.35,221.8,81687.0,199.6938,200.0817,199.6667,200.0726,81687.0
2021-12-23 15:50:00,221.79,221.89,220.93,220.99,198254.0,200.0636,200.1538,199.2879,199.342,198254.0
2021-12-27 09:30:00,222.1,224.29,222.1,222.86,172244.0,200.3432,202.3187,200.3432,201.0288,172244.0
2021-12-27 09:40:00,222.88,223.36,222.12,223.21,100082.0,201.0468,201.4798,200.3613,201.3445,100082.0
2021-12-27 09:50:00,223.37,223.85,222.29,222.44,67053.0,201.4888,201.9218,200.5146,200.6499,67053.0
2021-12-27 10:00:00,222.47,223.08,222.45,222.77,53808.0,200.677,201.2272,200.659,200.9476,53808.0
2021-12-27 10:10:00,222.76,222.76,221.82,221.82,41640.0,200.9386,200.9386,200.0907,200.0907,41640.0
2021-12-27 10:20:00,221.82,222.57,221.67,222.49,45130.0,200.0907,200.7672,199.9554,200.695,45130.0
2021-12-27 10:30:00,222.48,222.74,221.94,222.02,62976.0,200.686,200.9205,200.1989,200.2711,62976.0
2021-12-27 10:40:00,222.02,222.16,221.58,221.6,71551.0,200.2711,200.3974,199.8742,199.8922,71551.0
2021-12-27 10:50:00,221.57,221.62,220.86,221.21,74356.0,199.8652,199.9103,199.2247,199.5404,74356.0
2021-12-27 11:00:00,221.24,222.15,221.1,222.15,60134.0,199.5675,200.3883,199.4412,200.3883,60134.0
2021-12-27 11:10:00,222.09,222.12,221.57,221.67,61153.0,200.3342,200.3613,199.8652,199.9554,61153.0
2021-12-27 11:20:00,221.71,221.78,221.4,221.68,37275.0,199.9914,200.0546,199.7118,199.9644,37275.0
2021-12-27 11:30:00,221.69,221.89,221.4,221.46,38656.0,199.9734,200.1538,199.7118,199.7659,38656.0
2021-12-27 11:40:00,221.5,221.89,221.48,221.66,36594.0,199.802,200.1538,199.784,199.9463,36594.0
2021-12-27 11:50:00,221.73,222.14,221.73,221.87,38543.0,200.0095,200.3793,200.0095,200.1358,38543.0
2021-12-27 12:00:00,221.85,222.64,221.79,222.49,44945.0,200.1177,200.8303,200.0636,200.695,44945.0
2021-12-27 12:10:00,222.53,222.63,222.36,222.36,18645.0,200.7311,200.8213,200.5778,200.5778,18645.0
2021-12-27 12:20:00,222.44,222.7,222.35,222.5,28487.0,200.6499,200.8845,200.5688,200.7041,28487.0
2021-12-27 12:30:00,222.55,224.1,222.52,224.05,304926.0,200.7492,202.1473,200.7221,202.1022,304926.0
2021-12-27 12:40:00,224.07,224.29,223.8,224.14,108283.0,202.1203,202.3187,201.8767,202.1834,108283.0
2021-12-27 12:50:00,224.19,224.32,224.06,224.29,44463.0,202.2285,202.3458,202.1112,202.3187,44463.0
2021-12-27 13:00:00,224.29,224.31,223.94,224.24,41267.0,202.3187,202.3368,202.003,202.2736,41267.0
2021-12-27 13:10:00,224.26,224.43,224.2,224.24,44132.0,202.2917,202.445,202.2375,202.2736,44132.0
2021-12-27 13:20:00,224.23,224.57,224.2,224.46,47077.0,202.2646,202.5713,202.2375,202.4721,47077.0
2021-12-27 13:30:00,224.43,224.69,224.1,224.17,46863.0,202.445,202.6795,202.1473,202.2105,46863.0
2021-12-27 13:40:00,224.23,224.28,223.42,223.53,50675.0,202.2646,202.3097,201.5339,201.6332,50675.0
2021-12-27 13:50:00,223.54,223.77,223.48,223.63,38906.0,201.6422,201.8497,201.5881,201.7234,38906.0
2021-12-27 14:00:00,223.7,224.0,223.66,223.86,32229.0,201.7865,202.0571,201.7504,201.9308,32229.0
2021-12-27 14:10:00,223.86,223.96,223.73,223.88,28754.0,201.9308,202.021,201.8136,201.9489,28754.0
2021-12-27 14:20:00,223.91,223.92,223.72,223.88,23271.0,201.9759,201.985,201.8045,201.9489,23271.0
2021-12-27 14:30:00,223.87,224.08,223.77,223.87,39598.0,201.9399,202.1293,201.8497,201.9399,39598.0
2021-12-27 14:40:00,223.86,223.9,223.6,223.71,39802.0,201.9308,201.9669,201.6963,201.7955,39802.0
2021-12-27 14:50:00,223.67,223.75,223.45,223.59,40804.0,201.7594,201.8316,201.561,201.6873,40804.0
2021-12-27 15:00:00,223.66,223.67,223.34,223.47,35008.0,201.7504,201.7594,201.4618,201.579,35008.0
2021-12-27 15:10:00,223.5,223.69,223.39,223.57,47382.0,201.6061,201.7775,201.5069,201.6692,47382.0
2021-12-27 15:20:00,223.54,223.83,223.52,223.81,43948.0,201.6422,201.9038,201.6241,201.8857,43948.0
2021-12-27 15:30:00,223.82,223.9,223.43,223.53,79139.0,201.8948,201.9669,201.543,201.6332,79139.0
2021-12-27 15:40:00,223.53,223.95,223.51,223.72,53407.0,201.6332,202.012,201.6151,201.8045,53407.0
2021-12-27 15:50:00,223.72,224.12,223.67,224.11,193718.0,201.8045,202.1654,201.7594,202.1563,193718.0
2021-12-28 09:30:00,224.45,224.88,223.64,223.91,104494.0,202.463,202.8509,201.7324,201.9759,104494.0
2021-12-28 09:40:00,223.84,224.73,223.76,224.64,44553.0,201.9128,202.7156,201.8406,202.6344,44553.0
2021-12-28 09:50:00,224.63,225.88,224.51,225.51,88709.0,202.6254,203.753,202.5172,203.4192,88709.0
2021-12-28 10:00:00,225.61,225.92,225.27,225.63,44880.0,203.5094,203.789,203.2027,203.5274,44880.0
2021-12-28 10:10:00,225.72,226.75,225.62,226.57,89955.0,203.6086,204.5377,203.5184,204.3754,89955.0
2021-12-28 10:20:00,226.7,226.97,226.64,226.89,48654.0,204.4926,204.7362,204.4385,204.664,48654.0
2021-12-28 10:30:00,226.92,227.2,226.63,226.67,59803.0,204.6911,204.9437,204.4295,204.4656,59803.0
2021-12-28 10:40:00,226.63,227.5,226.63,227.21,67279.0,204.4295,205.2143,204.4295,204.9527,67279.0
2021-12-28 10:50:00,227.26,227.46,227.02,227.08,59200.0,204.9978,205.1782,204.7813,204.8354,59200.0
2021-12-28 11:00:00,227.04,227.31,226.9,226.91,49030.0,204.7993,205.0429,204.673,204.6821,49030.0
2021-12-28 11:10:00,226.9,227.04,226.53,226.63,46687.0,204.673,204.7993,204.3393,204.4295,46687.0
2021-12-28 11:20:00,226.59,226.66,225.82,226.14,45385.0,204.3934,204.4565,203.6988,203.9875,45385.0
2021-12-28 11:30:00,226.19,226.24,225.79,225.86,49078.0,204.0326,204.0777,203.6718,203.7349,49078.0
2021-12-28 11:40:00,225.88,225.89,225.64,225.76,44166.0,203.753,203.762,203.5365,203.6447,44166.0
2021-12-28 11:50:00,225.77,225.98,225.69,225.81,35690.0,203.6537,203.8432,203.5816,203.6898,35690.0
2021-12-28 12:00:00,225.83,225.83,225.52,225.66,29924.0,203.7079,203.7079,203.4282,203.5545,29924.0
2021-12-28 12:10:00,225.68,225.91,225.44,225.44,28333.0,203.5725,203.78,203.3561,203.3561,28333.0
2021-12-28 12:20:00,225.45,225.46,224.92,224.99,66095.0,203.3651,203.3741,202.887,202.9501,66095.0
2021-12-28 12:30:00,225.02,225.14,224.59,224.72,32911.0,202.9772,203.0854,202.5893,202.7066,32911.0
2021-12-28 12:40:00,224.72,224.91,224.45,224.89,31333.0,202.7066,202.878,202.463,202.8599,31333.0
2021-12-28 12:50:00,224.91,225.27,224.88,225.26,17401.0,202.878,203.2027,202.8509,203.1937,17401.0
2021-12-28 13:00:00,225.28,225.42,225.2,225.29,21517.0,203.2117,203.338,203.1396,203.2208,21517.0
2021-12-28 13:10:00,225.28,225.34,224.95,225.08,33215.0,203.2117,203.2659,202.9141,203.0313,33215.0
2021-12-28 13:20:00,225.1,225.35,225.07,225.34,18810.0,203.0494,203.2749,203.0223,203.2659,18810.0
2021-12-28 13:30:00,225.31,225.36,225.1,225.18,14731.0,203.2388,203.2839,203.0494,203.1215,14731.0
2021-12-28 13:40:00,225.16,225.3,225.08,225.28,34959.0,203.1035,203.2298,203.0313,203.2117,34959.0
2021-12-28 13:50:00,225.25,225.47,225.23,225.46,19708.0,203.1847,203.3831,203.1666,203.3741,19708.0
2021-12-28 14:00:00,225.45,225.46,225.13,225.17,25060.0,203.3651,203.3741,203.0764,203.1125,25060.0
2021-12-28 14:10:00,225.15,225.15,224.89,225.06,22613.0,203.0945,203.0945,202.8599,203.0133,22613.0
2021-12-28 14:20:00,225.05,225.39,225.0,225.38,37205.0,203.0043,203.311,202.9592,203.3019,37205.0
2021-12-28 14:30:00,225.41,225.83,225.39,225.83,66573.0,203.329,203.7079,203.311,203.7079,66573.0
2021-12-28 14:40:00,225.79,225.82,225.5,225.7,20555.0,203.6718,203.6988,203.4102,203.5906,20555.0
2021-12-28 14:50:00,225.7,225.8,225.6,225.73,28257.0,203.5906,203.6808,203.5004,203.6177,28257.0
2021-12-28 15:00:00,225.7,226.03,225.66,226.03,26410.0,203.5906,203.8883,203.5545,203.8883,26410.0
2021-12-28 15:10:00,225.99,225.99,225.67,225.77,25635.0,203.8522,203.8522,203.5635,203.6537,25635.0
2021-12-28 15:20:00,225.79,225.85,225.64,225.65,25785.0,203.6718,203.7259,203.5365,203.5455,25785.0
2021-12-28 15:30:00,225.63,225.76,225.31,225.4,40792.0,203.5274,203.6447,203.2388,203.32,40792.0
2021-12-28 15:40:00,225.4,225.55,225.23,225.28,49747.0,203.32,203.4553,203.1666,203.2117,49747.0
2021-12-28 15:50:00,225.25,225.25,224.83,224.94,172047.0,203.1847,203.1847,202.8058,202.905,172047.0
2021-12-29 09:30:00,225.37,226.77,225.37,226.01,95557.0,203.2929,204.5558,203.2929,203.8702,95557.0
2021-12-29 09:40:00,226.01,226.98,225.59,226.93,103117.0,203.8702,204.7452,203.4914,204.7001,103117.0
2021-12-29 09:50:00,226.87,227.33,226.5,227.18,79844.0,204.646,205.0609,204.3122,204.9256,79844.0
2021-12-29 10:00:00,227.22,228.25,227.05,228.21,75140.0,204.9617,205.8908,204.8083,205.8547,75140.0
2021-12-29 10:10:00,228.26,228.63,227.96,228.54,127021.0,205.8998,206.2336,205.6292,206.1524,127021.0
2021-12-29 10:20:00,228.48,228.96,228.13,228.13,90850.0,206.0983,206.5312,205.7825,205.7825,90850.0
2021-12-29 10:30:00,228.13,228.65,227.58,228.59,72212.0,205.7825,206.2516,205.2864,206.1975,72212.0
2021-12-29 10:40:00,228.62,229.57,228.48,229.3,109961.0,206.2245,207.0815,206.0983,206.8379,109961.0
2021-12-29 10:50:00,229.26,229.45,229.1,229.28,57912.0,206.8019,206.9732,206.6575,206.8199,57912.0
2021-12-29 11:00:00,229.28,229.28,228.68,229.14,71155.0,206.8199,206.8199,206.2787,206.6936,71155.0
2021-12-29 11:10:00,229.15,229.25,228.69,228.77,47184.0,206.7026,206.7928,206.2877,206.3599,47184.0
2021-12-29 11:20:00,228.82,228.98,228.69,228.92,44371.0,206.405,206.5493,206.2877,206.4952,44371.0
2021-12-29 11:30:00,228.88,229.06,228.8,228.98,34620.0,206.4591,206.6214,206.3869,206.5493,34620.0
2021-12-29 11:40:00,228.96,228.96,228.77,228.84,27660.0,206.5312,206.5312,206.3599,206.423,27660.0
2021-12-29 11:50:00,228.86,228.95,228.76,228.88,21115.0,206.441,206.5222,206.3508,206.4591,21115.0
2021-12-29 12:00:00,228.87,229.19,228.8,229.17,31035.0,206.4501,206.7387,206.3869,206.7207,31035.0
2021-12-29 12:10:00,229.17,229.24,229.01,229.21,26019.0,206.7207,206.7838,206.5763,206.7568,26019.0
2021-12-29 12:20:00,229.22,229.38,229.09,229.16,27180.0,206.7658,206.9101,206.6485,206.7117,27180.0
2021-12-29 12:30:00,229.17,229.24,229.06,229.2,32051.0,206.7207,206.7838,206.6214,206.7477,32051.0
2021-12-29 12:40:00,229.22,229.34,229.02,229.06,49275.0,206.7658,206.874,206.5854,206.6214,49275.0
2021-12-29 12:50:00,229.06,229.2,228.85,228.9,31100.0,206.6214,206.7477,206.432,206.4771,31100.0
2021-12-29 13:00:00,228.97,229.1,228.94,229.03,18572.0,206.5403,206.6575,206.5132,206.5944,18572.0
2021-12-29 13:10:00,229.09,229.09,228.63,228.68,40552.0,206.6485,206.6485,206.2336,206.2787,40552.0
2021-12-29 13:20:00,228.66,228.7,228.15,228.24,36961.0,206.2606,206.2967,205.8006,205.8818,36961.0
2021-12-29 13:30:00,228.21,228.25,227.94,227.98,33268.0,205.8547,205.8908,205.6112,205.6472,33268.0
2021-12-29 13:40:00,227.98,228.3,227.98,228.26,23813.0,205.6472,205.9359,205.6472,205.8998,23813.0
2021-12-29 13:50:00,228.23,228.76,228.19,228.7,28675.0,205.8728,206.3508,205.8367,206.2967,28675.0
2021-12-29 14:00:00,228.7,228.89,228.58,228.83,34559.0,206.2967,206.4681,206.1885,206.414,34559.0
2021-12-29 14:10:00,228.87,228.89,228.34,228.38,25082.0,206.4501,206.4681,205.972,206.0081,25082.0
2021-12-29 14:20:00,228.45,228.54,228.19,228.19,26792.0,206.0712,206.1524,205.8367,205.8367,26792.0
2021-12-29 14:30:00,228.29,228.36,228.14,228.25,21979.0,205.9269,205.99,205.7916,205.8908,21979.0
2021-12-29 14:40:00,228.2,228.2,227.82,228.06,31041.0,205.8457,205.8457,205.5029,205.7194,31041.0
2021-12-29 14:50:00,228.06,228.26,228.05,228.22,17732.0,205.7194,205.8998,205.7104,205.8637,17732.0
2021-12-29 15:00:00,228.22,228.4,228.03,228.27,25940.0,205.8637,206.0261,205.6923,205.9088,25940.0
2021-12-29 15:10:00,228.3,228.51,228.29,228.4,30107.0,205.9359,206.1253,205.9269,206.0261,30107.0
2021-12-29 15:20:00,228.43,228.49,228.19,228.24,24351.0,206.0532,206.1073,205.8367,205.8818,24351.0
2021-12-29 15:30:00,228.29,228.69,228.19,228.68,40699.0,205.9269,206.2877,205.8367,206.2787,40699.0
2021-12-29 15:40:00,228.67,228.68,228.27,228.34,57085.0,206.2697,206.2787,205.9088,205.972,57085.0
2021-12-29 15:50:00,228.37,228.4,227.9,227.97,128808.0,205.999,206.0261,205.5751,205.6382,128808.0
2021-12-30 09:30:00,228.8,231.11,228.8,230.89,193522.0,206.3869,208.4706,206.3869,208.2722,193522.0
2021-12-30 09:40:00,230.82,231.55,230.25,231.39,93104.0,208.209,208.8675,207.6949,208.7232,93104.0
2021-12-30 09:50:00,231.43,232.1,231.11,231.49,70283.0,208.7593,209.3637,208.4706,208.8134,70283.0
2021-12-30 10:00:00,231.43,231.78,231.05,231.57,57551.0,208.7593,209.075,208.4165,208.8856,57551.0
2021-12-30 10:10:00,231.57,231.6,231.07,231.13,48310.0,208.8856,208.9126,208.4345,208.4887,48310.0
2021-12-30 10:20:00,231.07,231.61,230.9,231.37,51172.0,208.4345,208.9217,208.2812,208.7052,51172.0
2021-12-30 10:30:00,231.31,231.33,230.75,230.89,75769.0,208.651,208.6691,208.1459,208.2722,75769.0
2021-12-30 10:40:00,230.92,231.17,230.66,230.74,58389.0,208.2992,208.5248,208.0647,208.1369,58389.0
2021-12-30 10:50:00,230.77,230.95,230.61,230.78,69615.0,208.1639,208.3263,208.0196,208.173,69615.0
2021-12-30 11:00:00,230.78,231.6,230.72,231.39,64567.0,208.173,208.9126,208.1188,208.7232,64567.0
2021-12-30 11:10:00,231.41,231.72,231.39,231.66,49243.0,208.7412,209.0209,208.7232,208.9668,49243.0
2021-12-30 11:20:00,231.62,231.64,231.31,231.42,32996.0,208.9307,208.9487,208.651,208.7503,32996.0
2021-12-30 11:30:00,231.5,231.94,231.5,231.67,51918.0,208.8224,209.2193,208.8224,208.9758,51918.0
2021-12-30 11:40:00,231.67,231.81,231.51,231.76,43163.0,208.9758,209.1021,208.8314,209.057,43163.0
2021-12-30 11:50:00,231.76,231.93,231.61,231.93,53131.0,209.057,209.2103,208.9217,209.2103,53131.0
2021-12-30 12:00:00,231.94,232.42,231.81,232.22,275431.0,209.2193,209.6523,209.1021,209.4719,275431.0
2021-12-30 12:10:00,232.25,232.45,232.15,232.39,84676.0,209.499,209.6794,209.4088,209.6252,84676.0
2021-12-30 12:20:00,232.42,233.23,232.41,233.19,59725.0,209.6523,210.383,209.6433,210.3469,59725.0
2021-12-30 12:30:00,233.17,233.21,232.79,233.02,56601.0,210.3288,210.3649,209.9861,210.1935,56601.0
2021-12-30 12:40:00,233.05,233.27,232.91,232.95,68961.0,210.2206,210.419,210.0943,210.1304,68961.0
2021-12-30 12:50:00,232.95,233.15,232.79,232.91,73974.0,210.1304,210.3108,209.9861,210.0943,73974.0
2021-12-30 13:00:00,232.92,233.28,232.87,233.27,48253.0,210.1033,210.4281,210.0582,210.419,48253.0
2021-12-30 13:10:00,233.3,233.35,233.21,233.31,38994.0,210.4461,210.4912,210.3649,210.4551,38994.0
2021-12-30 13:20:00,233.35,233.64,233.33,233.51,68152.0,210.4912,210.7528,210.4732,210.6355,68152.0
2021-12-30 13:30:00,233.53,233.59,233.39,233.52,38410.0,210.6536,210.7077,210.5273,210.6445,38410.0
2021-12-30 13:40:00,233.51,233.6,233.36,233.55,34934.0,210.6355,210.7167,210.5002,210.6716,34934.0
2021-12-30 13:50:00,233.57,233.87,233.56,233.77,48705.0,210.6897,210.9603,210.6806,210.8701,48705.0
2021-12-30 14:00:00,233.74,233.77,232.43,232.44,87411.0,210.843,210.8701,209.6613,209.6703,87411.0
2021-12-30 14:10:00,232.46,232.69,232.2,232.68,61420.0,209.6884,209.8959,209.4539,209.8868,61420.0
2021-12-30 14:20:00,232.69,233.2,232.68,233.2,36867.0,209.8959,210.3559,209.8868,210.3559,36867.0
2021-12-30 14:30:00,233.18,233.19,233.0,233.07,44768.0,210.3379,210.3469,210.1755,210.2386,44768.0
2021-12-30 14:40:00,233.05,233.12,232.82,232.9,30833.0,210.2206,210.2837,210.0131,210.0853,30833.0
2021-12-30 14:50:00,232.92,232.92,232.65,232.86,31475.0,210.1033,210.1033,209.8598,210.0492,31475.0
2021-12-30 15:00:00,232.86,232.89,232.69,232.79,37016.0,210.0492,210.0763,209.8959,209.9861,37016.0
2021-12-30 15:10:00,232.8,232.83,232.68,232.8,36833.0,209.9951,210.0221,209.8868,209.9951,36833.0
2021-12-30 15:20:00,232.79,232.93,232.7,232.93,47450.0,209.9861,210.1123,209.9049,210.1123,47450.0
2021-12-30 15:30:00,232.95,233.12,232.63,232.87,78694.0,210.1304,210.2837,209.8417,210.0582,78694.0
2021-12-30 15:40:00,232.85,232.88,232.23,232.31,91225.0,210.0402,210.0672,209.4809,209.5531,91225.0
2021-12-30 15:50:00,232.3,232.3,231.69,231.94,212144.0,209.5441,209.5441,208.9938,209.2193,212144.0
2021-12-31 09:30:00,232.77,233.63,231.91,231.92,90000.0,209.968,210.7438,209.1923,209.2013,90000.0
2021-12-31 09:40:00,231.93,232.17,229.22,229.92,102032.0,209.2103,209.4268,206.7658,207.3972,102032.0
2021-12-31 09:50:00,229.86,230.35,229.86,229.94,81570.0,207.3431,207.7851,207.3431,207.4152,81570.0
2021-12-31 10:00:00,229.99,230.27,229.53,230.23,76514.0,207.4603,207.7129,207.0454,207.6768,76514.0
2021-12-31 10:10:00,230.2,230.69,230.18,230.57,66489.0,207.6498,208.0918,207.6317,207.9835,66489.0
2021-12-31 10:20:00,230.58,231.38,230.48,231.34,41068.0,207.9925,208.7142,207.9023,208.6781,41068.0
2021-12-31 10:30:00,231.31,231.57,231.07,231.5,28320.0,208.651,208.8856,208.4345,208.8224,28320.0
2021-12-31 10:40:00,231.46,231.71,231.32,231.36,25328.0,208.7863,209.0119,208.6601,208.6961,25328.0
2021-12-31 10:50:00,231.38,231.5,231.31,231.49,21754.0,208.7142,208.8224,208.651,208.8134,21754.0
2021-12-31 11:00:00,231.53,231.55,231.03,231.25,41624.0,208.8495,208.8675,208.3985,208.5969,41624.0
2021-12-31 11:10:00,231.26,231.63,231.2,231.59,23427.0,208.6059,208.9397,208.5518,208.9036,23427.0
2021-12-31 11:20:00,231.6,232.1,231.6,232.04,30511.0,208.9126,209.3637,208.9126,209.3095,30511.0
2021-12-31 11:30:00,232.04,232.08,231.89,232.0,36418.0,209.3095,209.3456,209.1742,209.2734,36418.0
2021-12-31 11:40:00,231.98,232.05,231.67,231.7,22102.0,209.2554,209.3185,208.9758,209.0028,22102.0
2021-12-31 11:50:00,231.7,231.71,231.23,231.23,23332.0,209.0028,209.0119,208.5789,208.5789,23332.0
2021-12-31 12:00:00,231.23,231.35,231.13,231.21,26425.0,208.5789,208.6871,208.4887,208.5608,26425.0
2021-12-31 12:10:00,231.19,231.3,231.03,231.29,19631.0,208.5428,208.642,208.3985,208.633,19631.0
2021-12-31 12:20:00,231.29,231.76,231.25,231.62,23411.0,208.633,209.057,208.5969,208.9307,23411.0
2021-12-31 12:30:00,231.64,232.01,231.62,231.89,20877.0,208.9487,209.2825,208.9307,209.1742,20877.0
2021-12-31 12:40:00,231.9,231.94,231.71,231.8,15170.0,209.1832,209.2193,209.0119,209.093,15170.0
2021-12-31 12:50:00,231.8,232.28,231.8,232.28,23468.0,209.093,209.526,209.093,209.526,23468.0
2021-12-31 13:00:00,232.32,232.47,232.21,232.34,18975.0,209.5621,209.6974,209.4629,209.5801,18975.0
2021-12-31 13:10:00,232.31,232.43,232.16,232.28,17440.0,209.5531,209.6613,209.4178,209.526,17440.0
2021-12-31 13:20:00,232.31,232.59,232.27,232.53,22640.0,209.5531,209.8057,209.517,209.7515,22640.0
2021-12-31 13:30:00,232.56,232.59,232.3,232.43,19762.0,209.7786,209.8057,209.5441,209.6613,19762.0
2021-12-31 13:40:00,232.41,232.42,232.22,232.29,11628.0,209.6433,209.6523,209.4719,209.535,11628.0
2021-12-31 13:50:00,232.29,232.95,232.23,232.94,25203.0,209.535,210.1304,209.4809,210.1214,25203.0
2021-12-31 14:00:00,232.96,233.04,232.61,232.61,34241.0,210.1394,210.2116,209.8237,209.8237,34241.0
2021-12-31 14:10:00,232.6,232.67,232.29,232.43,16376.0,209.8147,209.8778,209.535,209.6613,16376.0
2021-12-31 14:20:00,232.41,232.52,232.32,232.45,22422.0,209.6433,209.7425,209.5621,209.6794,22422.0
2021-12-31 14:30:00,232.44,232.7,232.41,232.51,18440.0,209.6703,209.9049,209.6433,209.7335,18440.0
2021-12-31 14:40:00,232.42,232.54,232.31,232.43,11599.0,209.6523,209.7605,209.5531,209.6613,11599.0
2021-12-31 14:50:00,232.47,232.54,232.41,232.41,15143.0,209.6974,209.7605,209.6433,209.6433,15143.0
2021-12-31 15:00:00,232.47,232.65,232.35,232.4,23185.0,209.6974,209.8598,209.5892,209.6343,23185.0
2021-12-31 15:10:00,232.42,232.5,232.25,232.42,24404.0,209.6523,209.7245,209.499,209.6523,24404.0
2021-12-31 15:20:00,232.4,232.47,232.2,232.38,34020.0,209.6343,209.6974,209.4539,209.6162,34020.0
2021-12-31 15:30:00,232.4,232.83,232.4,232.78,43798.0,209.6343,210.0221,209.6343,209.977,43798.0
2021-12-31 15:40:00,232.81,232.88,232.4,232.4,37110.0,210.0041,210.0672,209.6343,209.6343,37110.0
2021-12-31 15:50:00,232.3,232.36,231.37,231.49,162931.0,209.5441,209.5982,208.7052,208.8134,162931.0
2022-01-03 09:30:00,231.26,231.71,229.71,229.79,118186.0,208.6059,209.0119,207.2078,207.2799,118186.0
2022-01-03 09:40:00,229.84,230.9,229.15,230.57,106405.0,207.325,208.2812,206.7026,207.9835,106405.0
2022-01-03 09:50:00,230.47,230.6,229.3,229.95,95002.0,207.8933,208.0106,206.8379,207.4243,95002.0
2022-01-03 10:00:00,230.06,230.32,229.19,229.68,62257.0,207.5235,207.758,206.7387,207.1807,62257.0
2022-01-03 10:10:00,229.74,230.13,229.28,229.7,56807.0,207.2348,207.5866,206.8199,207.1988,56807.0
2022-01-03 10:20:00,229.7,229.88,229.6,229.83,64617.0,207.1988,207.3611,207.1085,207.316,64617.0
2022-01-03 10:30:00,229.78,229.8,228.79,229.54,63179.0,207.2709,207.289,206.3779,207.0544,63179.0
2022-01-03 10:40:00,229.5,230.44,229.35,230.16,64159.0,207.0183,207.8663,206.883,207.6137,64159.0
2022-01-03 10:50:00,230.12,230.43,229.6,229.65,49161.0,207.5776,207.8572,207.1085,207.1537,49161.0
2022-01-03 11:00:00,229.65,229.65,228.97,229.27,60396.0,207.1537,207.1537,206.5403,206.8109,60396.0
2022-01-03 11:10:00,229.21,229.24,228.76,229.05,60647.0,206.7568,206.7838,206.3508,206.6124,60647.0
2022-01-03 11:20:00,229.01,229.42,228.87,229.42,35338.0,206.5763,206.9462,206.4501,206.9462,35338.0
2022-01-03 11:30:00,229.31,229.36,229.07,229.3,28731.0,206.847,206.8921,206.6305,206.8379,28731.0
2022-01-03 11:40:00,229.27,229.98,229.26,229.59,49860.0,206.8109,207.4513,206.8019,207.0995,49860.0
2022-01-03 11:50:00,229.57,229.68,229.36,229.63,28780.0,207.0815,207.1807,206.8921,207.1356,28780.0
2022-01-03 12:00:00,229.62,229.91,229.2,229.91,24951.0,207.1266,207.3882,206.7477,207.3882,24951.0
2022-01-03 12:10:00,229.83,230.23,229.63,230.19,28802.0,207.316,207.6768,207.1356,207.6408,28802.0
2022-01-03 12:20:00,230.19,230.66,230.04,230.65,56345.0,207.6408,208.0647,207.5054,208.0557,56345.0
2022-01-03 12:30:00,230.64,230.79,230.42,230.59,55902.0,208.0467,208.182,207.8482,208.0016,55902.0
2022-01-03 12:40:00,230.52,230.76,230.37,230.65,44313.0,207.9384,208.1549,207.8031,208.0557,44313.0
2022-01-03 12:50:00,230.66,230.9,230.48,230.8,26538.0,208.0647,208.2812,207.9023,208.191,26538.0
2022-01-03 13:00:00,230.81,230.98,230.68,230.94,39793.0,208.2,208.3534,208.0828,208.3173,39793.0
2022-01-03 13:10:00,230.94,231.38,230.84,230.84,33200.0,208.3173,208.7142,208.2271,208.2271,33200.0
2022-01-03 13:20:00,230.86,230.96,230.7,230.84,16006.0,208.2451,208.3353,208.1008,208.2271,16006.0
2022-01-03 13:30:00,230.88,230.96,230.8,230.88,13805.0,208.2632,208.3353,208.191,208.2632,13805.0
2022-01-03 13:40:00,230.9,231.32,230.74,231.31,23703.0,208.2812,208.6601,208.1369,208.651,23703.0
2022-01-03 13:50:00,231.35,232.06,231.35,232.0,46298.0,208.6871,209.3276,208.6871,209.2734,46298.0
2022-01-03 14:00:00,232.0,232.12,231.83,231.92,32365.0,209.2734,209.3817,209.1201,209.2013,32365.0
2022-01-03 14:10:00,231.88,231.89,231.6,231.64,11112.0,209.1652,209.1742,208.9126,208.9487,11112.0
2022-01-03 14:20:00,231.57,231.81,231.47,231.72,19052.0,208.8856,209.1021,208.7954,209.0209,19052.0
2022-01-03 14:30:00,231.71,232.03,231.68,232.0,21722.0,209.0119,209.3005,208.9848,209.2734,21722.0
2022-01-03 14:40:00,232.0,232.22,231.98,232.14,24825.0,209.2734,209.4719,209.2554,209.3997,24825.0
2022-01-03 14:50:00,232.18,232.27,231.96,231.98,17693.0,209.4358,209.517,209.2374,209.2554,17693.0
2022-01-03 15:00:00,232.02,232.13,231.67,231.99,16440.0,209.2915,209.3907,208.9758,209.2644,16440.0
2022-01-03 15:10:00,232.0,232.15,231.94,232.05,20725.0,209.2734,209.4088,209.2193,209.3185,20725.0
2022-01-03 15:20:00,232.02,232.28,231.85,231.88,26492.0,209.2915,209.526,209.1381,209.1652,26492.0
2022-01-03 15:30:00,231.91,231.94,231.63,231.79,35463.0,209.1923,209.2193,208.9397,209.084,35463.0
2022-01-03 15:40:00,231.79,231.94,231.47,231.83,55562.0,209.084,209.2193,208.7954,209.1201,55562.0
2022-01-03 15:50:00,231.83,232.05,231.5,231.94,154176.0,209.1201,209.3185,208.8224,209.2193,154176.0
2022-01-04 09:30:00,232.01,233.48,231.57,233.05,127576.0,209.2825,210.6085,208.8856,210.2206,127576.0
2022-01-04 09:40:00,233.01,234.32,231.74,232.17,90681.0,210.1845,211.3662,209.0389,209.4268,90681.0
2022-01-04 09:50:00,231.91,233.38,231.83,232.94,75198.0,209.1923,210.5183,209.1201,210.1214,75198.0
2022-01-04 10:00:00,232.83,233.36,232.5,232.66,73117.0,210.0221,210.5002,209.7245,209.8688,73117.0
2022-01-04 10:10:00,232.72,233.29,232.72,233.13,49606.0,209.9229,210.4371,209.9229,210.2928,49606.0
2022-01-04 10:20:00,233.08,233.65,232.87,233.59,63153.0,210.2477,210.7618,210.0582,210.7077,63153.0
2022-01-04 10:30:00,233.59,233.8,233.25,233.31,42133.0,210.7077,210.8971,210.401,210.4551,42133.0
2022-01-04 10:40:00,233.31,233.39,232.68,232.68,66033.0,210.4551,210.5273,209.8868,209.8868,66033.0
2022-01-04 10:50:00,232.7,233.12,232.44,232.61,37843.0,209.9049,210.2837,209.6703,209.8237,37843.0
2022-01-04 11:00:00,232.57,232.74,232.13,232.31,37989.0,209.7876,209.941,209.3907,209.5531,37989.0
2022-01-04 11:10:00,232.3,232.83,232.23,232.7,30031.0,209.5441,210.0221,209.4809,209.9049,30031.0
2022-01-04 11:20:00,232.69,233.11,232.59,233.09,34496.0,209.8959,210.2747,209.8057,210.2567,34496.0
2022-01-04 11:30:00,233.12,233.54,233.01,233.38,20610.0,210.2837,210.6626,210.1845,210.5183,20610.0
2022-01-04 11:40:00,233.4,233.87,233.19,233.79,26660.0,210.5363,210.9603,210.3469,210.8881,26660.0
2022-01-04 11:50:00,233.81,234.86,233.81,234.43,78298.0,210.9061,211.8533,210.9061,211.4654,78298.0
2022-01-04 12:00:00,234.44,234.95,233.99,234.69,89068.0,211.4744,211.9345,211.0685,211.6999,89068.0
2022-01-04 12:10:00,234.75,235.27,234.48,234.55,126382.0,211.7541,212.2231,211.5105,211.5737,126382.0
2022-01-04 12:20:00,234.56,234.81,234.06,234.79,52329.0,211.5827,211.8082,211.1317,211.7901,52329.0
2022-01-04 12:30:00,234.86,235.17,234.55,234.84,32438.0,211.8533,212.1329,211.5737,211.8352,32438.0
2022-01-04 12:40:00,234.92,235.64,234.71,234.9,51401.0,211.9074,212.5569,211.718,211.8894,51401.0
2022-01-04 12:50:00,234.96,235.07,234.65,234.84,30544.0,211.9435,212.0427,211.6639,211.8352,30544.0
2022-01-04 13:00:00,234.84,234.85,234.4,234.4,33659.0,211.8352,211.8443,211.4383,211.4383,33659.0
2022-01-04 13:10:00,234.43,234.98,234.43,234.94,27262.0,211.4654,211.9615,211.4654,211.9254,27262.0
2022-01-04 13:20:00,234.91,234.91,234.42,234.51,37544.0,211.8984,211.8984,211.4564,211.5376,37544.0
2022-01-04 13:30:00,234.51,234.51,234.1,234.43,48367.0,211.5376,211.5376,211.1677,211.4654,48367.0
2022-01-04 13:40:00,234.38,234.55,234.27,234.44,33088.0,211.4203,211.5737,211.3211,211.4744,33088.0
2022-01-04 13:50:00,234.43,234.51,234.16,234.35,39098.0,211.4654,211.5376,211.2219,211.3932,39098.0
2022-01-04 14:00:00,234.45,234.84,234.39,234.43,31317.0,211.4834,211.8352,211.4293,211.4654,31317.0
2022-01-04 14:10:00,234.45,234.65,234.31,234.49,24689.0,211.4834,211.6639,211.3572,211.5195,24689.0
2022-01-04 14:20:00,234.49,234.72,234.33,234.63,21333.0,211.5195,211.727,211.3752,211.6458,21333.0
2022-01-04 14:30:00,234.67,235.0,234.32,234.42,27320.0,211.6819,211.9796,211.3662,211.4564,27320.0
2022-01-04 14:40:00,234.44,234.73,234.43,234.58,24134.0,211.4744,211.736,211.4654,211.6007,24134.0
2022-01-04 14:50:00,234.59,234.72,234.43,234.65,23313.0,211.6097,211.727,211.4654,211.6639,23313.0
2022-01-04 15:00:00,234.6,234.98,234.59,234.92,25464.0,211.6188,211.9615,211.6097,211.9074,25464.0
2022-01-04 15:10:00,234.98,235.14,234.9,235.0,32899.0,211.9615,212.1059,211.8894,211.9796,32899.0
2022-01-04 15:20:00,235.0,235.25,235.0,235.09,39284.0,211.9796,212.2051,211.9796,212.0608,39284.0
2022-01-04 15:30:00,235.09,235.09,234.41,234.48,46507.0,212.0608,212.0608,211.4474,211.5105,46507.0
2022-01-04 15:40:00,234.45,234.51,234.12,234.25,83709.0,211.4834,211.5376,211.1858,211.303,83709.0
2022-01-04 15:50:00,234.27,234.39,234.02,234.15,120419.0,211.3211,211.4293,211.0956,211.2128,120419.0
2022-01-05 09:30:00,234.81,235.05,233.11,233.41,126434.0,211.8082,212.0247,210.2747,210.5453,126434.0
2022-01-05 09:40:00,233.34,233.43,232.24,232.91,43994.0,210.4822,210.5634,209.4899,210.0943,43994.0
2022-01-05 09:50:00,232.9,233.74,232.52,233.4,42660.0,210.0853,210.843,209.7425,210.5363,42660.0
2022-01-05 10:00:00,233.35,234.43,233.12,234.25,40276.0,210.4912,211.4654,210.2837,211.303,40276.0
2022-01-05 10:10:00,234.3,235.2,234.2,234.92,45566.0,211.3481,212.16,211.2579,211.9074,45566.0
2022-01-05 10:20:00,234.92,236.33,234.91,235.86,76162.0,211.9074,213.1793,211.8984,212.7553,76162.0
2022-01-05 10:30:00,235.68,235.99,235.32,235.95,48219.0,212.593,212.8726,212.2682,212.8365,48219.0
2022-01-05 10:40:00,235.94,235.98,234.8,235.0,75316.0,212.8275,212.8636,211.7992,211.9796,75316.0
2022-01-05 10:50:00,235.05,235.06,234.34,234.83,48936.0,212.0247,212.0337,211.3842,211.8262,48936.0
2022-01-05 11:00:00,234.81,234.84,234.41,234.57,30876.0,211.8082,211.8352,211.4474,211.5917,30876.0
2022-01-05 11:10:00,234.5,234.51,234.0,234.37,43293.0,211.5285,211.5376,211.0775,211.4113,43293.0
2022-01-05 11:20:00,234.3,234.44,234.01,234.44,35324.0,211.3481,211.4744,211.0865,211.4744,35324.0
2022-01-05 11:30:00,234.37,234.55,234.16,234.33,19157.0,211.4113,211.5737,211.2219,211.3752,19157.0
2022-01-05 11:40:00,234.33,234.41,234.01,234.09,23653.0,211.3752,211.4474,211.0865,211.1587,23653.0
2022-01-05 11:50:00,234.12,234.43,234.0,234.39,30768.0,211.1858,211.4654,211.0775,211.4293,30768.0
2022-01-05 12:00:00,234.33,234.45,233.65,234.04,59999.0,211.3752,211.4834,210.7618,211.1136,59999.0
2022-01-05 12:10:00,234.04,234.28,233.76,233.91,34382.0,211.1136,211.3301,210.861,210.9963,34382.0
2022-01-05 12:20:00,233.88,233.88,233.29,233.4,43558.0,210.9693,210.9693,210.4371,210.5363,43558.0
2022-01-05 12:30:00,233.36,233.56,233.04,233.12,30318.0,210.5002,210.6806,210.2116,210.2837,30318.0
2022-01-05 12:40:00,233.18,233.28,232.83,232.93,43352.0,210.3379,210.4281,210.0221,210.1123,43352.0
2022-01-05 12:50:00,232.95,233.06,232.91,233.0,18148.0,210.1304,210.2296,210.0943,210.1755,18148.0
2022-01-05 13:00:00,232.98,232.98,232.5,232.59,38497.0,210.1574,210.1574,209.7245,209.8057,38497.0
2022-01-05 13:10:00,232.65,232.84,232.59,232.68,29428.0,209.8598,210.0312,209.8057,209.8868,29428.0
2022-01-05 13:20:00,232.7,232.84,232.61,232.81,17029.0,209.9049,210.0312,209.8237,210.0041,17029.0
2022-01-05 13:30:00,232.8,233.26,232.8,233.0,29819.0,209.9951,210.41,209.9951,210.1755,29819.0
2022-01-05 13:40:00,232.99,233.08,232.74,232.86,21305.0,210.1665,210.2477,209.941,210.0492,21305.0
2022-01-05 13:50:00,232.88,233.06,232.63,232.85,31079.0,210.0672,210.2296,209.8417,210.0402,31079.0
2022-01-05 14:00:00,232.84,233.23,232.42,232.42,53579.0,210.0312,210.383,209.6523,209.6523,53579.0
2022-01-05 14:10:00,232.39,232.46,231.41,231.42,52426.0,209.6252,209.6884,208.7412,208.7503,52426.0
2022-01-05 14:20:00,231.42,231.49,230.53,230.62,141878.0,208.7503,208.8134,207.9474,208.0286,141878.0
2022-01-05 14:30:00,230.62,230.92,230.29,230.5,47630.0,208.0286,208.2992,207.731,207.9204,47630.0
2022-01-05 14:40:00,230.47,230.5,230.0,230.12,63075.0,207.8933,207.9204,207.4694,207.5776,63075.0
2022-01-05 14:50:00,230.06,230.32,229.81,230.13,54416.0,207.5235,207.758,207.298,207.5866,54416.0
2022-01-05 15:00:00,230.1,230.19,229.6,229.96,83989.0,207.5596,207.6408,207.1085,207.4333,83989.0
2022-01-05 15:10:00,229.96,230.06,229.63,229.68,118675.0,207.4333,207.5235,207.1356,207.1807,118675.0
2022-01-05 15:20:00,229.67,229.85,229.38,229.72,103492.0,207.1717,207.3341,206.9101,207.2168,103492.0
2022-01-05 15:30:00,229.7,230.35,229.51,230.29,128924.0,207.1988,207.7851,207.0274,207.731,128924.0
2022-01-05 15:40:00,230.29,230.32,229.34,229.34,148889.0,207.731,207.758,206.874,206.874,148889.0
2022-01-05 15:50:00,229.39,229.59,228.77,228.88,240221.0,206.9191,207.0995,206.3599,206.4591,240221.0
2022-01-06 09:30:00,222.74,228.16,222.74,227.92,255607.0,200.9205,205.8096,200.9205,205.5931,255607.0
2022-01-06 09:40:00,227.98,228.3,226.48,227.41,78282.0,205.6472,205.9359,204.2942,205.1331,78282.0
2022-01-06 09:50:00,227.36,228.68,226.13,226.19,96212.0,205.088,206.2787,203.9785,204.0326,96212.0
2022-01-06 10:00:00,226.35,227.06,225.16,225.55,124921.0,204.1769,204.8174,203.1035,203.4553,124921.0
2022-01-06 10:10:00,225.54,226.48,225.18,225.93,86702.0,203.4463,204.2942,203.1215,203.7981,86702.0
2022-01-06 10:20:00,226.0,227.23,225.95,227.22,64414.0,203.8612,204.9707,203.8161,204.9617,64414.0
2022-01-06 10:30:00,227.09,228.66,227.09,228.64,92412.0,204.8444,206.2606,204.8444,206.2426,92412.0
2022-01-06 10:40:00,228.77,229.91,228.53,229.59,76951.0,206.3599,207.3882,206.1434,207.0995,76951.0
2022-01-06 10:50:00,229.6,229.81,228.69,228.78,83893.0,207.1085,207.298,206.2877,206.3689,83893.0
2022-01-06 11:00:00,228.69,229.04,228.41,228.93,45008.0,206.2877,206.6034,206.0351,206.5042,45008.0
2022-01-06 11:10:00,229.0,230.04,228.76,229.9,68090.0,206.5673,207.5054,206.3508,207.3792,68090.0
2022-01-06 11:20:00,229.95,230.23,229.58,229.9,38702.0,207.4243,207.6768,207.0905,207.3792,38702.0
2022-01-06 11:30:00,229.99,229.99,229.37,229.72,26953.0,207.4603,207.4603,206.9011,207.2168,26953.0
2022-01-06 11:40:00,229.71,230.08,229.38,229.91,31465.0,207.2078,207.5415,206.9101,207.3882,31465.0
2022-01-06 11:50:00,229.99,230.77,229.85,230.76,39552.0,207.4603,208.1639,207.3341,208.1549,39552.0
2022-01-06 12:00:00,230.69,230.96,230.51,230.75,31233.0,208.0918,208.3353,207.9294,208.1459,31233.0
2022-01-06 12:10:00,230.69,230.75,230.37,230.45,27065.0,208.0918,208.1459,207.8031,207.8753,27065.0
2022-01-06 12:20:00,230.49,231.1,230.35,230.79,35047.0,207.9114,208.4616,207.7851,208.182,35047.0
2022-01-06 12:30:00,230.85,231.56,230.77,231.36,39541.0,208.2361,208.8765,208.1639,208.6961,39541.0
2022-01-06 12:40:00,231.38,232.2,231.35,232.02,42075.0,208.7142,209.4539,208.6871,209.2915,42075.0
2022-01-06 12:50:00,231.97,232.15,231.9,232.1,53387.0,209.2464,209.4088,209.1832,209.3637,53387.0
2022-01-06 13:00:00,232.11,232.66,231.81,232.64,53774.0,209.3727,209.8688,209.1021,209.8508,53774.0
2022-01-06 13:10:00,232.56,232.56,231.51,232.09,37460.0,209.7786,209.7786,208.8314,209.3546,37460.0
2022-01-06 13:20:00,232.08,232.21,231.55,231.55,28985.0,209.3456,209.4629,208.8675,208.8675,28985.0
2022-01-06 13:30:00,231.6,231.74,230.99,231.49,34489.0,208.9126,209.0389,208.3624,208.8134,34489.0
2022-01-06 13:40:00,231.41,231.74,231.33,231.48,23359.0,208.7412,209.0389,208.6691,208.8044,23359.0
2022-01-06 13:50:00,231.44,231.72,231.35,231.67,29625.0,208.7683,209.0209,208.6871,208.9758,29625.0
2022-01-06 14:00:00,231.7,231.93,231.33,231.81,48539.0,209.0028,209.2103,208.6691,209.1021,48539.0
2022-01-06 14:10:00,231.8,232.06,231.37,231.7,43066.0,209.093,209.3276,208.7052,209.0028,43066.0
2022-01-06 14:20:00,231.68,231.95,231.5,231.77,41079.0,208.9848,209.2283,208.8224,209.066,41079.0
2022-01-06 14:30:00,231.76,231.97,231.54,231.79,41961.0,209.057,209.2464,208.8585,209.084,41961.0
2022-01-06 14:40:00,231.81,232.12,231.72,232.04,49221.0,209.1021,209.3817,209.0209,209.3095,49221.0
2022-01-06 14:50:00,232.07,232.34,232.03,232.1,34009.0,209.3366,209.5801,209.3005,209.3637,34009.0
2022-01-06 15:00:00,232.13,232.47,232.12,232.39,44525.0,209.3907,209.6974,209.3817,209.6252,44525.0
2022-01-06 15:10:00,232.36,232.41,231.5,231.5,54333.0,209.5982,209.6433,208.8224,208.8224,54333.0
2022-01-06 15:20:00,231.56,231.68,231.35,231.63,40122.0,208.8765,208.9848,208.6871,208.9397,40122.0
2022-01-06 15:30:00,231.59,231.61,230.98,231.09,74754.0,208.9036,208.9217,208.3534,208.4526,74754.0
2022-01-06 15:40:00,231.08,231.23,230.85,231.04,109641.0,208.4436,208.5789,208.2361,208.4075,109641.0
2022-01-06 15:50:00,231.03,231.43,230.89,231.34,206201.0,208.3985,208.7593,208.2722,208.6781,206201.0
2022-01-07 09:30:00,230.18,230.7,229.1,230.07,95834.0,207.6317,208.1008,206.6575,207.5325,95834.0
2022-01-07 09:40:00,230.2,232.12,229.95,231.94,65168.0,207.6498,209.3817,207.4243,209.2193,65168.0
2022-01-07 09:50:00,231.93,232.79,231.81,232.12,45719.0,209.2103,209.9861,209.1021,209.3817,45719.0
2022-01-07 10:00:00,232.16,232.32,231.53,231.98,30830.0,209.4178,209.5621,208.8495,209.2554,30830.0
2022-01-07 10:10:00,231.98,232.3,231.66,231.95,26091.0,209.2554,209.5441,208.9668,209.2283,26091.0
2022-01-07 10:20:00,231.89,232.3,231.8,232.11,32354.0,209.1742,209.5441,209.093,209.3727,32354.0
2022-01-07 10:30:00,232.1,232.36,231.16,231.26,29506.0,209.3637,209.5982,208.5157,208.6059,29506.0
2022-01-07 10:40:00,231.39,231.91,231.11,231.17,37174.0,208.7232,209.1923,208.4706,208.5248,37174.0
2022-01-07 10:50:00,231.11,231.64,230.7,231.28,43379.0,208.4706,208.9487,208.1008,208.624,43379.0
2022-01-07 11:00:00,231.29,231.8,231.07,231.26,37730.0,208.633,209.093,208.4345,208.6059,37730.0
2022-01-07 11:10:00,231.21,231.35,230.74,230.98,39703.0,208.5608,208.6871,208.1369,208.3534,39703.0
2022-01-07 11:20:00,230.98,231.99,230.8,231.98,46744.0,208.3534,209.2644,208.191,209.2554,46744.0
2022-01-07 11:30:00,231.9,232.35,231.74,232.12,26289.0,209.1832,209.5892,209.0389,209.3817,26289.0
2022-01-07 11:40:00,232.15,232.32,231.74,232.31,26425.0,209.4088,209.5621,209.0389,209.5531,26425.0
2022-01-07 11:50:00,232.35,233.0,232.3,232.91,35634.0,209.5892,210.1755,209.5441,210.0943,35634.0
2022-01-07 12:00:00,232.99,233.06,232.64,232.88,20756.0,210.1665,210.2296,209.8508,210.0672,20756.0
2022-01-07 12:10:00,232.87,233.2,232.87,233.07,54867.0,210.0582,210.3559,210.0582,210.2386,54867.0
2022-01-07 12:20:00,233.09,233.11,232.62,232.72,21976.0,210.2567,210.2747,209.8327,209.9229,21976.0
2022-01-07 12:30:00,232.68,232.7,232.26,232.31,21598.0,209.8868,209.9049,209.508,209.5531,21598.0
2022-01-07 12:40:00,232.32,232.43,231.95,232.1,22365.0,209.5621,209.6613,209.2283,209.3637,22365.0
2022-01-07 12:50:00,232.09,232.3,231.95,232.28,37534.0,209.3546,209.5441,209.2283,209.526,37534.0
2022-01-07 13:00:00,232.31,232.37,232.09,232.31,22789.0,209.5531,209.6072,209.3546,209.5531,22789.0
2022-01-07 13:10:00,232.27,232.34,232.07,232.1,26577.0,209.517,209.5801,209.3366,209.3637,26577.0
2022-01-07 13:20:00,232.15,232.19,231.74,231.77,24081.0,209.4088,209.4448,209.0389,209.066,24081.0
2022-01-07 13:30:00,231.77,231.92,231.65,231.72,30666.0,209.066,209.2013,208.9577,209.0209,30666.0
2022-01-07 13:40:00,231.73,231.73,231.35,231.4,21744.0,209.0299,209.0299,208.6871,208.7322,21744.0
2022-01-07 13:50:00,231.37,231.61,231.23,231.45,35178.0,208.7052,208.9217,208.5789,208.7773,35178.0
2022-01-07 14:00:00,231.48,231.89,231.45,231.85,44910.0,208.8044,209.1742,208.7773,209.1381,44910.0
2022-01-07 14:10:00,231.87,231.94,231.41,231.46,22087.0,209.1562,209.2193,208.7412,208.7863,22087.0
2022-01-07 14:20:00,231.41,231.43,230.56,230.96,44463.0,208.7412,208.7593,207.9745,208.3353,44463.0
2022-01-07 14:30:00,230.91,231.49,230.77,231.48,31776.0,208.2902,208.8134,208.1639,208.8044,31776.0
2022-01-07 14:40:00,231.46,231.88,231.4,231.74,41549.0,208.7863,209.1652,208.7322,209.0389,41549.0
2022-01-07 14:50:00,231.7,231.85,231.53,231.65,25986.0,209.0028,209.1381,208.8495,208.9577,25986.0
2022-01-07 15:00:00,231.68,231.71,231.23,231.24,35849.0,208.9848,209.0119,208.5789,208.5879,35849.0
2022-01-07 15:10:00,231.23,231.42,231.13,231.39,26774.0,208.5789,208.7503,208.4887,208.7232,26774.0
2022-01-07 15:20:00,231.43,231.55,230.79,231.03,32575.0,208.7593,208.8675,208.182,208.3985,32575.0
2022-01-07 15:30:00,231.08,231.34,230.9,231.21,40632.0,208.4436,208.6781,208.2812,208.5608,40632.0
2022-01-07 15:40:00,231.22,231.43,231.03,231.15,65846.0,208.5699,208.7593,208.3985,208.5067,65846.0
2022-01-07 15:50:00,231.14,231.3,230.58,230.82,207365.0,208.4977,208.642,207.9925,208.209,207365.0
2022-01-10 09:30:00,228.53,228.64,225.3,225.81,207184.0,206.1434,206.2426,203.2298,203.6898,207184.0
2022-01-10 09:40:00,225.8,225.93,224.49,224.66,129510.0,203.6808,203.7981,202.4991,202.6525,129510.0
2022-01-10 09:50:00,224.67,225.81,223.87,225.06,114818.0,202.6615,203.6898,201.9399,203.0133,114818.0
2022-01-10 10:00:00,225.05,225.61,224.76,225.19,56563.0,203.0043,203.5094,202.7427,203.1305,56563.0
2022-01-10 10:10:00,225.16,225.16,223.49,224.01,60358.0,203.1035,203.1035,201.5971,202.0661,60358.0
2022-01-10 10:20:00,223.99,224.04,223.15,223.83,98810.0,202.0481,202.0932,201.2904,201.9038,98810.0
2022-01-10 10:30:00,223.82,225.41,223.75,224.42,98863.0,201.8948,203.329,201.8316,202.436,98863.0
2022-01-10 10:40:00,224.44,224.45,223.22,223.29,86103.0,202.454,202.463,201.3535,201.4167,86103.0
2022-01-10 10:50:00,223.25,223.86,223.02,223.69,64163.0,201.3806,201.9308,201.1731,201.7775,64163.0
2022-01-10 11:00:00,223.6,224.57,223.45,224.53,50173.0,201.6963,202.5713,201.561,202.5352,50173.0
2022-01-10 11:10:00,224.52,225.21,224.25,225.0,53696.0,202.5262,203.1486,202.2826,202.9592,53696.0
2022-01-10 11:20:00,224.91,225.99,224.84,225.99,63216.0,202.878,203.8522,202.8148,203.8522,63216.0
2022-01-10 11:30:00,225.99,226.07,224.97,225.08,53338.0,203.8522,203.9243,202.9321,203.0313,53338.0
2022-01-10 11:40:00,225.07,225.74,224.96,225.49,42837.0,203.0223,203.6267,202.9231,203.4012,42837.0
2022-01-10 11:50:00,225.54,225.62,225.03,225.57,29179.0,203.4463,203.5184,202.9862,203.4733,29179.0
2022-01-10 12:00:00,225.57,225.86,225.21,225.21,31202.0,203.4733,203.7349,203.1486,203.1486,31202.0
2022-01-10 12:10:00,225.19,225.86,225.18,225.67,27007.0,203.1305,203.7349,203.1215,203.5635,27007.0
2022-01-10 12:20:00,225.64,226.28,225.64,226.28,50751.0,203.5365,204.1138,203.5365,204.1138,50751.0
2022-01-10 12:30:00,226.29,226.49,225.62,225.78,33356.0,204.1228,204.3032,203.5184,203.6628,33356.0
2022-01-10 12:40:00,225.78,225.94,225.58,225.7,24685.0,203.6628,203.8071,203.4823,203.5906,24685.0
2022-01-10 12:50:00,225.72,226.36,225.64,225.83,59245.0,203.6086,204.1859,203.5365,203.7079,59245.0
2022-01-10 13:00:00,225.79,226.23,225.73,225.86,29032.0,203.6718,204.0687,203.6177,203.7349,29032.0
2022-01-10 13:10:00,225.9,226.0,225.7,225.84,27173.0,203.771,203.8612,203.5906,203.7169,27173.0
2022-01-10 13:20:00,225.85,226.59,225.79,226.01,31734.0,203.7259,204.3934,203.6718,203.8702,31734.0
2022-01-10 13:30:00,226.06,226.3,225.85,226.04,32734.0,203.9153,204.1318,203.7259,203.8973,32734.0
2022-01-10 13:40:00,226.0,226.52,226.0,226.35,40582.0,203.8612,204.3303,203.8612,204.1769,40582.0
2022-01-10 13:50:00,226.29,227.09,226.29,226.72,41310.0,204.1228,204.8444,204.1228,204.5107,41310.0
2022-01-10 14:00:00,226.83,227.37,226.72,227.29,36300.0,204.6099,205.097,204.5107,205.0248,36300.0
2022-01-10 14:10:00,227.25,227.56,227.03,227.41,31805.0,204.9888,205.2684,204.7903,205.1331,31805.0
2022-01-10 14:20:00,227.34,227.71,227.18,227.6,30280.0,205.0699,205.4037,204.9256,205.3045,30280.0
2022-01-10 14:30:00,227.56,227.64,227.14,227.5,47407.0,205.2684,205.3405,204.8895,205.2143,47407.0
2022-01-10 14:40:00,227.44,227.84,227.11,227.11,38522.0,205.1601,205.521,204.8625,204.8625,38522.0
2022-01-10 14:50:00,227.11,227.16,226.51,226.9,53913.0,204.8625,204.9076,204.3212,204.673,53913.0
2022-01-10 15:00:00,226.9,227.08,225.86,225.97,49089.0,204.673,204.8354,203.7349,203.8341,49089.0
2022-01-10 15:10:00,225.99,226.54,225.99,226.33,42609.0,203.8522,204.3483,203.8522,204.1589,42609.0
2022-01-10 15:20:00,226.28,226.8,226.12,226.6,48181.0,204.1138,204.5828,203.9694,204.4024,48181.0
2022-01-10 15:30:00,226.64,226.94,226.44,226.49,69411.0,204.4385,204.7091,204.2581,204.3032,69411.0
2022-01-10 15:40:00,226.48,227.01,226.28,226.82,129427.0,204.2942,204.7723,204.1138,204.6009,129427.0
2022-01-10 15:50:00,226.87,227.49,226.72,227.42,278315.0,204.646,205.2052,204.5107,205.1421,278315.0
2022-01-11 09:30:00,228.09,228.28,224.92,225.22,150064.0,205.7465,205.9179,202.887,203.1576,150064.0
2022-01-11 09:40:00,225.27,225.79,224.04,224.06,101257.0,203.2027,203.6718,202.0932,202.1112,101257.0
2022-01-11 09:50:00,224.03,225.49,224.0,225.31,69404.0,202.0842,203.4012,202.0571,203.2388,69404.0
2022-01-11 10:00:00,225.22,226.95,225.21,226.46,43138.0,203.1576,204.7181,203.1486,204.2761,43138.0
2022-01-11 10:10:00,226.59,227.18,226.46,227.1,31996.0,204.3934,204.9256,204.2761,204.8534,31996.0
2022-01-11 10:20:00,227.18,228.36,227.02,227.87,69110.0,204.9256,205.99,204.7813,205.548,69110.0
2022-01-11 10:30:00,227.87,228.15,227.09,227.26,31023.0,205.548,205.8006,204.8444,204.9978,31023.0
2022-01-11 10:40:00,227.24,227.3,226.4,226.81,27148.0,204.9797,205.0339,204.222,204.5919,27148.0
2022-01-11 10:50:00,226.85,227.24,226.59,227.05,27442.0,204.6279,204.9797,204.3934,204.8083,27442.0
2022-01-11 11:00:00,227.15,227.6,226.82,227.27,38702.0,204.8985,205.3045,204.6009,205.0068,38702.0
2022-01-11 11:10:00,227.27,228.27,227.22,228.18,35983.0,205.0068,205.9088,204.9617,205.8277,35983.0
2022-01-11 11:20:00,228.16,228.44,227.99,228.15,44925.0,205.8096,206.0622,205.6563,205.8006,44925.0
2022-01-11 11:30:00,228.17,228.71,228.03,228.3,34682.0,205.8186,206.3057,205.6923,205.9359,34682.0
2022-01-11 11:40:00,228.33,228.56,227.43,227.6,33424.0,205.963,206.1704,205.1511,205.3045,33424.0
2022-01-11 11:50:00,227.57,228.1,227.57,227.91,21282.0,205.2774,205.7555,205.2774,205.5841,21282.0
2022-01-11 12:00:00,227.9,227.97,227.57,227.66,23606.0,205.5751,205.6382,205.2774,205.3586,23606.0
2022-01-11 12:10:00,227.69,227.89,227.36,227.84,27000.0,205.3857,205.5661,205.088,205.521,27000.0
2022-01-11 12:20:00,227.82,227.84,227.32,227.47,24015.0,205.5029,205.521,205.0519,205.1872,24015.0
2022-01-11 12:30:00,227.37,227.71,227.36,227.36,27083.0,205.097,205.4037,205.088,205.088,27083.0
2022-01-11 12:40:00,227.34,227.74,227.11,227.67,40422.0,205.0699,205.4308,204.8625,205.3676,40422.0
2022-01-11 12:50:00,227.67,227.98,227.35,227.98,33802.0,205.3676,205.6472,205.079,205.6472,33802.0
2022-01-11 13:00:00,227.92,227.92,227.46,227.6,26547.0,205.5931,205.5931,205.1782,205.3045,26547.0
2022-01-11 13:10:00,227.6,228.29,227.59,228.29,41163.0,205.3045,205.9269,205.2954,205.9269,41163.0
2022-01-11 13:20:00,228.28,228.39,227.92,227.99,34884.0,205.9179,206.0171,205.5931,205.6563,34884.0
2022-01-11 13:30:00,227.99,228.35,227.76,228.06,29331.0,205.6563,205.981,205.4488,205.7194,29331.0
2022-01-11 13:40:00,228.15,228.4,227.94,228.4,29916.0,205.8006,206.0261,205.6112,206.0261,29916.0
2022-01-11 13:50:00,228.41,228.53,228.13,228.19,32396.0,206.0351,206.1434,205.7825,205.8367,32396.0
2022-01-11 14:00:00,228.3,228.31,227.61,227.78,44902.0,205.9359,205.9449,205.3135,205.4668,44902.0
2022-01-11 14:10:00,227.81,227.93,227.68,227.84,35212.0,205.4939,205.6021,205.3766,205.521,35212.0
2022-01-11 14:20:00,227.81,228.16,227.55,228.04,44559.0,205.4939,205.8096,205.2594,205.7014,44559.0
2022-01-11 14:30:00,228.04,228.28,227.95,228.12,56221.0,205.7014,205.9179,205.6202,205.7735,56221.0
2022-01-11 14:40:00,228.11,228.29,227.92,227.98,45519.0,205.7645,205.9269,205.5931,205.6472,45519.0
2022-01-11 14:50:00,227.96,228.03,227.5,227.5,43020.0,205.6292,205.6923,205.2143,205.2143,43020.0
2022-01-11 15:00:00,227.5,228.23,227.5,228.11,52705.0,205.2143,205.8728,205.2143,205.7645,52705.0
2022-01-11 15:10:00,228.09,228.14,227.81,227.91,49331.0,205.7465,205.7916,205.4939,205.5841,49331.0
2022-01-11 15:20:00,227.93,228.0,227.56,227.64,41620.0,205.6021,205.6653,205.2684,205.3405,41620.0
2022-01-11 15:30:00,227.64,227.86,227.28,227.29,54384.0,205.3405,205.539,205.0158,205.0248,54384.0
2022-01-11 15:40:00,227.3,227.5,227.2,227.4,47138.0,205.0339,205.2143,204.9437,205.1241,47138.0
2022-01-11 15:50:00,227.38,227.59,226.94,227.48,266811.0,205.106,205.2954,204.7091,205.1962,266811.0
2022-01-12 09:30:00,228.19,230.14,227.73,228.76,149129.0,205.8367,207.5957,205.4217,206.3508,149129.0
2022-01-12 09:40:00,228.73,228.85,227.55,227.74,81688.0,206.3238,206.432,205.2594,205.4308,81688.0
2022-01-12 09:50:00,227.91,229.42,227.74,229.37,75734.0,205.5841,206.9462,205.4308,206.9011,75734.0
2022-01-12 10:00:00,229.37,229.43,228.6,229.29,48604.0,206.9011,206.9552,206.2065,206.8289,48604.0
2022-01-12 10:10:00,229.29,229.29,228.61,229.24,57021.0,206.8289,206.8289,206.2155,206.7838,57021.0
2022-01-12 10:20:00,229.3,229.63,228.55,228.67,71259.0,206.8379,207.1356,206.1614,206.2697,71259.0
2022-01-12 10:30:00,228.75,228.81,227.26,227.27,114992.0,206.3418,206.3959,204.9978,205.0068,114992.0
2022-01-12 10:40:00,227.27,227.4,226.71,227.04,86499.0,205.0068,205.1241,204.5017,204.7993,86499.0
2022-01-12 10:50:00,227.09,227.54,226.94,227.2,51539.0,204.8444,205.2503,204.7091,204.9437,51539.0
2022-01-12 11:00:00,227.24,227.31,225.6,226.06,84790.0,204.9797,205.0429,203.5004,203.9153,84790.0
2022-01-12 11:10:00,226.11,226.37,225.45,225.84,66726.0,203.9604,204.195,203.3651,203.7169,66726.0
2022-01-12 11:20:00,225.77,226.37,225.62,226.34,32376.0,203.6537,204.195,203.5184,204.1679,32376.0
2022-01-12 11:30:00,226.34,226.84,226.15,226.65,37758.0,204.1679,204.6189,203.9965,204.4475,37758.0
2022-01-12 11:40:00,226.71,226.81,226.43,226.56,29355.0,204.5017,204.5919,204.2491,204.3663,29355.0
2022-01-12 11:50:00,226.6,226.77,226.42,226.77,36747.0,204.4024,204.5558,204.2401,204.5558,36747.0
2022-01-12 12:00:00,226.77,227.05,226.27,226.34,33267.0,204.5558,204.8083,204.1048,204.1679,33267.0
2022-01-12 12:10:00,226.28,226.58,226.25,226.52,57430.0,204.1138,204.3844,204.0867,204.3303,57430.0
2022-01-12 12:20:00,226.48,226.7,226.39,226.41,26129.0,204.2942,204.4926,204.213,204.231,26129.0
2022-01-12 12:30:00,226.45,226.64,226.31,226.44,23774.0,204.2671,204.4385,204.1408,204.2581,23774.0
2022-01-12 12:40:00,226.45,226.57,226.32,226.39,26387.0,204.2671,204.3754,204.1499,204.213,26387.0
2022-01-12 12:50:00,226.44,226.85,226.44,226.61,38643.0,204.2581,204.6279,204.2581,204.4114,38643.0
2022-01-12 13:00:00,226.63,226.81,226.34,226.34,35219.0,204.4295,204.5919,204.1679,204.1679,35219.0
2022-01-12 13:10:00,226.37,226.48,225.96,226.28,43462.0,204.195,204.2942,203.8251,204.1138,43462.0
2022-01-12 13:20:00,226.35,226.35,225.93,225.93,31083.0,204.1769,204.1769,203.7981,203.7981,31083.0
2022-01-12 13:30:00,225.91,226.2,225.79,225.88,47782.0,203.78,204.0416,203.6718,203.753,47782.0
2022-01-12 13:40:00,225.9,226.18,225.75,225.77,48403.0,203.771,204.0236,203.6357,203.6537,48403.0
2022-01-12 13:50:00,225.77,225.79,225.09,225.18,65524.0,203.6537,203.6718,203.0403,203.1215,65524.0
2022-01-12 14:00:00,225.15,225.41,224.91,225.32,55262.0,203.0945,203.329,202.878,203.2478,55262.0
2022-01-12 14:10:00,225.32,225.46,225.2,225.39,51216.0,203.2478,203.3741,203.1396,203.311,51216.0
2022-01-12 14:20:00,225.41,225.71,225.36,225.48,48074.0,203.329,203.5996,203.2839,203.3921,48074.0
2022-01-12 14:30:00,225.48,225.57,225.0,225.02,38883.0,203.3921,203.4733,202.9592,202.9772,38883.0
2022-01-12 14:40:00,225.03,225.26,224.99,225.19,46564.0,202.9862,203.1937,202.9501,203.1305,46564.0
2022-01-12 14:50:00,225.17,225.24,224.96,225.04,43420.0,203.1125,203.1757,202.9231,202.9952,43420.0
2022-01-12 15:00:00,225.02,225.05,224.25,224.25,52163.0,202.9772,203.0043,202.2826,202.2826,52163.0
2022-01-12 15:10:00,224.26,224.67,224.26,224.52,67421.0,202.2917,202.6615,202.2917,202.5262,67421.0
2022-01-12 15:20:00,224.5,225.12,224.5,225.07,56442.0,202.5081,203.0674,202.5081,203.0223,56442.0
2022-01-12 15:30:00,225.05,225.18,224.71,224.94,101229.0,203.0043,203.1215,202.6976,202.905,101229.0
2022-01-12 15:40:00,224.87,224.99,224.51,224.8,169500.0,202.8419,202.9501,202.5172,202.7788,169500.0
2022-01-12 15:50:00,224.81,225.0,224.1,224.57,476371.0,202.7878,202.9592,202.1473,202.5713,476371.0
2022-01-13 09:30:00,225.28,225.53,223.75,224.23,159788.0,203.2117,203.4372,201.8316,202.2646,159788.0
2022-01-13 09:40:00,224.35,225.42,224.01,225.0,82475.0,202.3728,203.338,202.0661,202.9592,82475.0
2022-01-13 09:50:00,225.11,226.52,224.93,226.09,172623.0,203.0584,204.3303,202.896,203.9424,172623.0
2022-01-13 10:00:00,226.18,226.26,225.33,225.59,67322.0,204.0236,204.0957,203.2568,203.4914,67322.0
2022-01-13 10:10:00,225.6,226.01,225.41,226.0,41799.0,203.5004,203.8702,203.329,203.8612,41799.0
2022-01-13 10:20:00,226.06,226.61,226.05,226.57,55586.0,203.9153,204.4114,203.9063,204.3754,55586.0
2022-01-13 10:30:00,226.5,226.8,226.06,226.14,37732.0,204.3122,204.5828,203.9153,203.9875,37732.0
2022-01-13 10:40:00,226.18,226.31,225.9,226.17,31117.0,204.0236,204.1408,203.771,204.0145,31117.0
2022-01-13 10:50:00,226.19,226.2,225.41,225.84,52592.0,204.0326,204.0416,203.329,203.7169,52592.0
2022-01-13 11:00:00,225.82,226.35,225.72,226.08,49157.0,203.6988,204.1769,203.6086,203.9334,49157.0
2022-01-13 11:10:00,226.05,226.09,225.72,225.96,33873.0,203.9063,203.9424,203.6086,203.8251,33873.0
2022-01-13 11:20:00,225.91,226.6,225.9,226.52,26999.0,203.78,204.4024,203.771,204.3303,26999.0
2022-01-13 11:30:00,226.46,226.67,226.22,226.51,63923.0,204.2761,204.4656,204.0597,204.3212,63923.0
2022-01-13 11:40:00,226.46,226.6,226.39,226.49,36160.0,204.2761,204.4024,204.213,204.3032,36160.0
2022-01-13 11:50:00,226.5,226.55,226.28,226.3,33728.0,204.3122,204.3573,204.1138,204.1318,33728.0
2022-01-13 12:00:00,226.3,226.32,225.4,225.53,38014.0,204.1318,204.1499,203.32,203.4372,38014.0
2022-01-13 12:10:00,225.49,225.88,224.94,225.0,80424.0,203.4012,203.753,202.905,202.9592,80424.0
2022-01-13 12:20:00,224.98,225.11,224.74,224.99,69472.0,202.9411,203.0584,202.7246,202.9501,69472.0
2022-01-13 12:30:00,224.94,225.31,224.71,225.06,66673.0,202.905,203.2388,202.6976,203.0133,66673.0
2022-01-13 12:40:00,225.02,225.03,224.33,224.4,43097.0,202.9772,202.9862,202.3548,202.4179,43097.0
2022-01-13 12:50:00,224.37,224.81,224.36,224.77,47793.0,202.3909,202.7878,202.3819,202.7517,47793.0
2022-01-13 13:00:00,224.78,225.35,224.77,225.1,45942.0,202.7607,203.2749,202.7517,203.0494,45942.0
2022-01-13 13:10:00,225.12,225.6,225.1,225.59,21969.0,203.0674,203.5004,203.0494,203.4914,21969.0
2022-01-13 13:20:00,225.59,225.72,225.43,225.71,21211.0,203.4914,203.6086,203.347,203.5996,21211.0
2022-01-13 13:30:00,225.65,225.72,225.45,225.56,28452.0,203.5455,203.6086,203.3651,203.4643,28452.0
2022-01-13 13:40:00,225.49,225.96,225.33,225.96,16750.0,203.4012,203.8251,203.2568,203.8251,16750.0
2022-01-13 13:50:00,225.92,226.19,225.72,226.17,22219.0,203.789,204.0326,203.6086,204.0145,22219.0
2022-01-13 14:00:00,226.14,226.33,226.1,226.19,15375.0,203.9875,204.1589,203.9514,204.0326,15375.0
2022-01-13 14:10:00,226.2,226.2,225.75,225.91,18929.0,204.0416,204.0416,203.6357,203.78,18929.0
2022-01-13 14:20:00,225.93,226.0,225.79,225.86,20608.0,203.7981,203.8612,203.6718,203.7349,20608.0
2022-01-13 14:30:00,225.86,226.13,225.75,225.99,25798.0,203.7349,203.9785,203.6357,203.8522,25798.0
2022-01-13 14:40:00,226.05,226.29,225.95,226.17,41309.0,203.9063,204.1228,203.8161,204.0145,41309.0
2022-01-13 14:50:00,226.19,226.45,226.19,226.37,27640.0,204.0326,204.2671,204.0326,204.195,27640.0
2022-01-13 15:00:00,226.31,226.34,225.8,225.95,27414.0,204.1408,204.1679,203.6808,203.8161,27414.0
2022-01-13 15:10:00,225.98,226.25,225.71,226.2,31061.0,203.8432,204.0867,203.5996,204.0416,31061.0
2022-01-13 15:20:00,226.22,226.32,225.93,226.22,45578.0,204.0597,204.1499,203.7981,204.0597,45578.0
2022-01-13 15:30:00,226.21,226.33,225.87,226.02,68442.0,204.0506,204.1589,203.7439,203.8792,68442.0
2022-01-13 15:40:00,226.09,226.18,225.46,225.55,58885.0,203.9424,204.0236,203.3741,203.4553,58885.0
2022-01-13 15:50:00,225.53,225.94,225.25,225.86,199594.0,203.4372,203.8071,203.1847,203.7349,199594.0
2022-01-14 09:30:00,222.42,223.5,221.0,223.39,219763.0,200.6319,201.6061,199.351,201.5069,219763.0
2022-01-14 09:40:00,223.31,223.85,222.78,223.3,111394.0,201.4347,201.9218,200.9566,201.4257,111394.0
2022-01-14 09:50:00,223.46,223.85,223.11,223.73,57223.0,201.57,201.9218,201.2543,201.8136,57223.0
2022-01-14 10:00:00,223.74,224.15,223.27,224.08,105972.0,201.8226,202.1924,201.3986,202.1293,105972.0
2022-01-14 10:10:00,224.08,224.3,223.44,224.05,80339.0,202.1293,202.3277,201.552,202.1022,80339.0
2022-01-14 10:20:00,224.05,224.05,221.64,221.79,106569.0,202.1022,202.1022,199.9283,200.0636,106569.0
2022-01-14 10:30:00,221.79,222.24,221.15,221.67,111743.0,200.0636,200.4695,199.4863,199.9554,111743.0
2022-01-14 10:40:00,221.6,221.98,221.13,221.82,150662.0,199.8922,200.235,199.4683,200.0907,150662.0
2022-01-14 10:50:00,221.84,222.14,221.17,221.84,53580.0,200.1087,200.3793,199.5043,200.1087,53580.0
2022-01-14 11:00:00,221.9,222.15,221.03,221.16,99772.0,200.1628,200.3883,199.3781,199.4953,99772.0
2022-01-14 11:10:00,221.1,221.24,220.63,220.84,104982.0,199.4412,199.5675,199.0172,199.2067,104982.0
2022-01-14 11:20:00,220.87,221.37,220.51,220.97,60104.0,199.2337,199.6848,198.909,199.3239,60104.0
2022-01-14 11:30:00,220.96,221.62,220.92,221.02,46861.0,199.3149,199.9103,199.2788,199.369,46861.0
2022-01-14 11:40:00,221.13,221.52,220.94,221.35,52380.0,199.4683,199.8201,199.2969,199.6667,52380.0
2022-01-14 11:50:00,221.3,221.44,220.88,221.43,43461.0,199.6216,199.7479,199.2428,199.7389,43461.0
2022-01-14 12:00:00,221.44,221.44,220.4,220.67,51267.0,199.7479,199.7479,198.8098,199.0533,51267.0
2022-01-14 12:10:00,220.71,220.88,220.21,220.45,75021.0,199.0894,199.2428,198.6384,198.8549,75021.0
2022-01-14 12:20:00,220.44,220.54,220.13,220.14,47108.0,198.8459,198.9361,198.5662,198.5752,47108.0
2022-01-14 12:30:00,220.11,220.46,219.84,220.01,123693.0,198.5482,198.8639,198.3046,198.458,123693.0
2022-01-14 12:40:00,220.01,220.1,219.31,219.41,75835.0,198.458,198.5392,197.8265,197.9168,75835.0
2022-01-14 12:50:00,219.43,219.45,218.57,218.7,66145.0,197.9348,197.9528,197.159,197.2763,66145.0
2022-01-14 13:00:00,218.66,218.84,218.39,218.66,62165.0,197.2402,197.4026,196.9967,197.2402,62165.0
2022-01-14 13:10:00,218.64,219.39,218.5,219.36,28229.0,197.2222,197.8987,197.0959,197.8717,28229.0
2022-01-14 13:20:00,219.32,219.5,218.68,219.01,44752.0,197.8356,197.9979,197.2583,197.5559,44752.0
2022-01-14 13:30:00,219.05,219.36,218.9,219.08,49077.0,197.592,197.8717,197.4567,197.6191,49077.0
2022-01-14 13:40:00,219.05,219.66,219.03,219.54,35529.0,197.592,198.1423,197.574,198.034,35529.0
2022-01-14 13:50:00,219.57,220.19,219.56,220.0,33052.0,198.0611,198.6203,198.0521,198.449,33052.0
2022-01-14 14:00:00,219.99,220.17,219.33,219.59,49787.0,198.4399,198.6023,197.8446,198.0791,49787.0
2022-01-14 14:10:00,219.54,219.94,219.27,219.92,41852.0,198.034,198.3948,197.7905,198.3768,41852.0
2022-01-14 14:20:00,219.94,220.25,219.85,219.92,34057.0,198.3948,198.6745,198.3137,198.3768,34057.0
2022-01-14 14:30:00,219.92,220.56,219.86,220.55,45912.0,198.3768,198.9541,198.3227,198.9451,45912.0
2022-01-14 14:40:00,220.51,220.74,220.11,220.11,53192.0,198.909,199.1165,198.5482,198.5482,53192.0
2022-01-14 14:50:00,220.11,220.37,219.96,220.33,47412.0,198.5482,198.7827,198.4129,198.7466,47412.0
2022-01-14 15:00:00,220.36,220.42,219.73,219.8,46351.0,198.7737,198.8278,198.2054,198.2685,46351.0
2022-01-14 15:10:00,219.79,220.35,219.74,220.27,41974.0,198.2595,198.7647,198.2144,198.6925,41974.0
2022-01-14 15:20:00,220.27,220.63,220.1,220.32,41312.0,198.6925,199.0172,198.5392,198.7376,41312.0
2022-01-14 15:30:00,220.36,220.81,220.33,220.72,72029.0,198.7737,199.1796,198.7466,199.0984,72029.0
2022-01-14 15:40:00,220.71,221.2,220.56,220.78,112449.0,199.0894,199.5314,198.9541,199.1525,112449.0
2022-01-14 15:50:00,220.82,221.55,220.67,221.4,271014.0,199.1886,199.8471,199.0533,199.7118,271014.0
2022-01-18 09:30:00,218.78,219.44,218.0,219.0,196583.0,197.3485,197.9438,196.6449,197.5469,196583.0
2022-01-18 09:40:00,219.09,219.5,217.7,218.01,102213.0,197.6281,197.9979,196.3743,196.6539,102213.0
2022-01-18 09:50:00,218.03,218.68,217.28,218.4,113928.0,196.6719,197.2583,195.9954,197.0057,113928.0
2022-01-18 10:00:00,218.37,218.37,217.53,218.15,138923.0,196.9786,196.9786,196.2209,196.7802,138923.0
2022-01-18 10:10:00,218.11,218.5,217.67,217.96,89759.0,196.7441,197.0959,196.3472,196.6088,89759.0
2022-01-18 10:20:00,217.95,218.2,217.65,217.87,83110.0,196.5998,196.8253,196.3292,196.5276,83110.0
2022-01-18 10:30:00,217.81,218.45,217.57,218.26,118157.0,196.4735,197.0508,196.257,196.8794,118157.0
2022-01-18 10:40:00,218.18,219.05,218.03,218.21,87238.0,196.8072,197.592,196.6719,196.8343,87238.0
2022-01-18 10:50:00,218.17,218.71,218.08,218.71,63905.0,196.7982,197.2853,196.717,197.2853,63905.0
2022-01-18 11:00:00,218.75,218.87,218.03,218.49,79680.0,197.3214,197.4297,196.6719,197.0869,79680.0
2022-01-18 11:10:00,218.48,218.8,218.31,218.56,60318.0,197.0779,197.3665,196.9245,197.15,60318.0
2022-01-18 11:20:00,218.62,218.65,218.14,218.32,54738.0,197.2041,197.2312,196.7712,196.9335,54738.0
2022-01-18 11:30:00,218.3,218.35,217.74,218.25,84194.0,196.9155,196.9606,196.4103,196.8704,84194.0
2022-01-18 11:40:00,218.25,218.4,217.78,218.16,78327.0,196.8704,197.0057,196.4464,196.7892,78327.0
2022-01-18 11:50:00,218.16,219.1,218.15,218.96,89468.0,196.7892,197.6371,196.7802,197.5108,89468.0
2022-01-18 12:00:00,218.95,219.07,218.24,218.5,52615.0,197.5018,197.6101,196.8614,197.0959,52615.0
2022-01-18 12:10:00,218.52,218.94,218.42,218.72,69656.0,197.1139,197.4928,197.0237,197.2943,69656.0
2022-01-18 12:20:00,218.72,218.9,218.47,218.88,70074.0,197.2943,197.4567,197.0688,197.4387,70074.0
2022-01-18 12:30:00,218.9,219.03,218.45,218.56,69540.0,197.4567,197.574,197.0508,197.15,69540.0
2022-01-18 12:40:00,218.63,218.71,218.21,218.36,51898.0,197.2132,197.2853,196.8343,196.9696,51898.0
2022-01-18 12:50:00,218.41,218.63,218.17,218.37,44536.0,197.0147,197.2132,196.7982,196.9786,44536.0
2022-01-18 13:00:00,218.39,218.55,218.17,218.46,64191.0,196.9967,197.141,196.7982,197.0598,64191.0
2022-01-18 13:10:00,218.49,219.05,218.43,218.91,60152.0,197.0869,197.592,197.0328,197.4657,60152.0
2022-01-18 13:20:00,218.91,219.43,218.76,219.35,33516.0,197.4657,197.9348,197.3304,197.8626,33516.0
2022-01-18 13:30:00,219.37,220.22,219.31,220.13,100900.0,197.8807,198.6474,197.8265,198.5662,100900.0
2022-01-18 13:40:00,220.07,220.22,219.8,219.92,62060.0,198.5121,198.6474,198.2685,198.3768,62060.0
2022-01-18 13:50:00,219.92,220.18,219.63,220.15,55016.0,198.3768,198.6113,198.1152,198.5843,55016.0
2022-01-18 14:00:00,220.15,220.45,220.07,220.17,37679.0,198.5843,198.8549,198.5121,198.6023,37679.0
2022-01-18 14:10:00,220.18,220.37,219.95,220.28,53745.0,198.6113,198.7827,198.4039,198.7015,53745.0
2022-01-18 14:20:00,220.28,220.32,219.9,220.01,65400.0,198.7015,198.7376,198.3588,198.458,65400.0
2022-01-18 14:30:00,219.99,220.51,219.99,220.43,89040.0,198.4399,198.909,198.4399,198.8368,89040.0
2022-01-18 14:40:00,220.41,220.45,220.18,220.21,70465.0,198.8188,198.8549,198.6113,198.6384,70465.0
2022-01-18 14:50:00,220.22,220.95,220.21,220.54,58435.0,198.6474,199.3059,198.6384,198.9361,58435.0
2022-01-18 15:00:00,220.54,220.73,220.22,220.47,43626.0,198.9361,199.1074,198.6474,198.8729,43626.0
2022-01-18 15:10:00,220.44,220.75,219.99,220.06,49186.0,198.8459,199.1255,198.4399,198.5031,49186.0
2022-01-18 15:20:00,220.01,220.6,219.96,220.56,56808.0,198.458,198.9902,198.4129,198.9541,56808.0
2022-01-18 15:30:00,220.54,220.71,220.25,220.3,40930.0,198.9361,199.0894,198.6745,198.7196,40930.0
2022-01-18 15:40:00,220.28,220.3,219.72,219.97,107971.0,198.7015,198.7196,198.1964,198.4219,107971.0
2022-01-18 15:50:00,220.01,220.41,219.69,220.02,244848.0,198.458,198.8188,198.1693,198.467,244848.0
2022-01-19 09:30:00,221.75,224.74,220.64,224.53,189327.0,200.0275,202.7246,199.0263,202.5352,189327.0
2022-01-19 09:40:00,224.39,226.11,224.24,226.11,148334.0,202.4089,203.9604,202.2736,203.9604,148334.0
2022-01-19 09:50:00,225.97,227.87,225.72,227.49,200472.0,203.8341,205.548,203.6086,205.2052,200472.0
2022-01-19 10:00:00,227.5,228.3,226.49,226.86,183550.0,205.2143,205.9359,204.3032,204.637,183550.0
2022-01-19 10:10:00,226.92,227.0,225.89,226.66,65555.0,204.6911,204.7632,203.762,204.4565,65555.0
2022-01-19 10:20:00,226.56,226.79,225.0,225.08,62382.0,204.3663,204.5738,202.9592,203.0313,62382.0
2022-01-19 10:30:00,225.08,225.37,224.64,224.96,82652.0,203.0313,203.2929,202.6344,202.9231,82652.0
2022-01-19 10:40:00,224.87,225.24,224.66,225.14,32043.0,202.8419,203.1757,202.6525,203.0854,32043.0
2022-01-19 10:50:00,225.09,225.53,224.47,224.84,64292.0,203.0403,203.4372,202.4811,202.8148,64292.0
2022-01-19 11:00:00,224.82,225.41,224.45,225.3,90820.0,202.7968,203.329,202.463,203.2298,90820.0
2022-01-19 11:10:00,225.25,225.25,224.43,224.81,70177.0,203.1847,203.1847,202.445,202.7878,70177.0
2022-01-19 11:20:00,224.88,226.47,224.8,226.42,68340.0,202.8509,204.2852,202.7788,204.2401,68340.0
2022-01-19 11:30:00,226.55,226.66,225.49,225.81,31171.0,204.3573,204.4565,203.4012,203.6898,31171.0
2022-01-19 11:40:00,225.75,226.33,225.62,225.81,30431.0,203.6357,204.1589,203.5184,203.6898,30431.0
2022-01-19 11:50:00,225.81,226.34,225.63,226.29,43595.0,203.6898,204.1679,203.5274,204.1228,43595.0
2022-01-19 12:00:00,226.28,226.61,226.08,226.56,35839.0,204.1138,204.4114,203.9334,204.3663,35839.0
2022-01-19 12:10:00,226.55,227.09,226.47,226.54,45496.0,204.3573,204.8444,204.2852,204.3483,45496.0
2022-01-19 12:20:00,226.46,226.62,226.23,226.53,32422.0,204.2761,204.4205,204.0687,204.3393,32422.0
2022-01-19 12:30:00,226.53,226.54,226.18,226.36,31104.0,204.3393,204.3483,204.0236,204.1859,31104.0
2022-01-19 12:40:00,226.4,226.62,226.15,226.56,23568.0,204.222,204.4205,203.9965,204.3663,23568.0
2022-01-19 12:50:00,226.52,226.93,226.46,226.65,33442.0,204.3303,204.7001,204.2761,204.4475,33442.0
2022-01-19 13:00:00,226.65,226.7,226.37,226.54,32663.0,204.4475,204.4926,204.195,204.3483,32663.0
2022-01-19 13:10:00,226.53,226.67,226.2,226.37,27913.0,204.3393,204.4656,204.0416,204.195,27913.0
2022-01-19 13:20:00,226.32,226.41,225.91,225.91,27644.0,204.1499,204.231,203.78,203.78,27644.0
2022-01-19 13:30:00,225.87,226.04,225.48,225.61,31513.0,203.7439,203.8973,203.3921,203.5094,31513.0
2022-01-19 13:40:00,225.53,225.67,225.48,225.52,23310.0,203.4372,203.5635,203.3921,203.4282,23310.0
2022-01-19 13:50:00,225.51,225.72,225.33,225.54,23692.0,203.4192,203.6086,203.2568,203.4463,23692.0
2022-01-19 14:00:00,225.45,225.66,224.87,224.89,30258.0,203.3651,203.5545,202.8419,202.8599,30258.0
2022-01-19 14:10:00,224.87,224.96,224.22,224.28,64203.0,202.8419,202.9231,202.2556,202.3097,64203.0
2022-01-19 14:20:00,224.31,224.53,224.04,224.16,38139.0,202.3368,202.5352,202.0932,202.2014,38139.0
2022-01-19 14:30:00,224.12,224.58,224.09,224.37,38209.0,202.1654,202.5803,202.1383,202.3909,38209.0
2022-01-19 14:40:00,224.32,224.88,224.32,224.61,32908.0,202.3458,202.8509,202.3458,202.6074,32908.0
2022-01-19 14:50:00,224.64,225.19,224.59,224.9,29904.0,202.6344,203.1305,202.5893,202.869,29904.0
2022-01-19 15:00:00,224.95,225.14,224.74,225.02,27802.0,202.9141,203.0854,202.7246,202.9772,27802.0
2022-01-19 15:10:00,225.01,225.64,224.97,225.37,31588.0,202.9682,203.5365,202.9321,203.2929,31588.0
2022-01-19 15:20:00,225.35,225.5,225.0,225.06,35309.0,203.2749,203.4102,202.9592,203.0133,35309.0
2022-01-19 15:30:00,225.04,225.17,224.44,224.44,64165.0,202.9952,203.1125,202.454,202.454,64165.0
2022-01-19 15:40:00,224.43,225.09,224.37,225.02,97645.0,202.445,203.0403,202.3909,202.9772,97645.0
2022-01-19 15:50:00,224.98,225.01,223.78,223.85,345722.0,202.9411,202.9682,201.8587,201.9218,345722.0
2022-01-20 09:30:00,225.02,227.15,224.03,226.25,131528.0,202.9772,204.8985,202.0842,204.0867,131528.0
2022-01-20 09:40:00,226.24,226.37,225.38,226.16,71092.0,204.0777,204.195,203.3019,204.0055,71092.0
2022-01-20 09:50:00,226.23,227.39,226.05,226.71,91181.0,204.0687,205.115,203.9063,204.5017,91181.0
2022-01-20 10:00:00,226.71,227.49,226.47,227.25,63468.0,204.5017,205.2052,204.2852,204.9888,63468.0
2022-01-20 10:10:00,227.19,227.19,226.0,226.0,52829.0,204.9346,204.9346,203.8612,203.8612,52829.0
2022-01-20 10:20:00,226.0,227.18,226.0,227.09,46480.0,203.8612,204.9256,203.8612,204.8444,46480.0
2022-01-20 10:30:00,227.05,228.31,227.04,227.81,118814.0,204.8083,205.9449,204.7993,205.4939,118814.0
2022-01-20 10:40:00,227.79,228.69,227.79,228.58,52072.0,205.4759,206.2877,205.4759,206.1885,52072.0
2022-01-20 10:50:00,228.62,228.64,227.74,227.81,53134.0,206.2245,206.2426,205.4308,205.4939,53134.0
2022-01-20 11:00:00,227.82,228.9,227.81,228.75,47439.0,205.5029,206.4771,205.4939,206.3418,47439.0
2022-01-20 11:10:00,228.69,228.7,228.23,228.46,86922.0,206.2877,206.2967,205.8728,206.0802,86922.0
2022-01-20 11:20:00,228.41,228.56,227.94,228.4,48509.0,206.0351,206.1704,205.6112,206.0261,48509.0
2022-01-20 11:30:00,228.34,228.85,228.32,228.71,45045.0,205.972,206.432,205.9539,206.3057,45045.0
2022-01-20 11:40:00,228.74,228.75,228.03,228.68,32468.0,206.3328,206.3418,205.6923,206.2787,32468.0
2022-01-20 11:50:00,228.75,228.99,228.72,228.73,51623.0,206.3418,206.5583,206.3148,206.3238,51623.0
2022-01-20 12:00:00,228.75,228.95,228.73,228.9,52747.0,206.3418,206.5222,206.3238,206.4771,52747.0
2022-01-20 12:10:00,228.87,228.92,228.63,228.65,38182.0,206.4501,206.4952,206.2336,206.2516,38182.0
2022-01-20 12:20:00,228.66,229.06,228.57,228.86,56356.0,206.2606,206.6214,206.1794,206.441,56356.0
2022-01-20 12:30:00,228.89,229.15,228.86,229.07,38576.0,206.4681,206.7026,206.441,206.6305,38576.0
2022-01-20 12:40:00,229.06,229.31,228.93,229.02,38276.0,206.6214,206.847,206.5042,206.5854,38276.0
2022-01-20 12:50:00,229.0,229.0,227.95,228.09,37847.0,206.5673,206.5673,205.6202,205.7465,37847.0
2022-01-20 13:00:00,228.09,228.14,227.51,227.64,26445.0,205.7465,205.7916,205.2233,205.3405,26445.0
2022-01-20 13:10:00,227.67,228.13,227.61,227.75,39707.0,205.3676,205.7825,205.3135,205.4398,39707.0
2022-01-20 13:20:00,227.88,228.17,227.63,227.69,44162.0,205.557,205.8186,205.3315,205.3857,44162.0
2022-01-20 13:30:00,227.72,228.18,227.68,228.07,53075.0,205.4127,205.8277,205.3766,205.7284,53075.0
2022-01-20 13:40:00,228.02,228.13,226.99,227.07,46263.0,205.6833,205.7825,204.7542,204.8264,46263.0
2022-01-20 13:50:00,227.04,227.16,226.74,226.74,33856.0,204.7993,204.9076,204.5287,204.5287,33856.0
2022-01-20 14:00:00,226.77,227.61,226.71,227.5,34137.0,204.5558,205.3135,204.5017,205.2143,34137.0
2022-01-20 14:10:00,227.49,227.64,226.68,226.99,32842.0,205.2052,205.3405,204.4746,204.7542,32842.0
2022-01-20 14:20:00,227.01,227.3,226.98,227.15,26798.0,204.7723,205.0339,204.7452,204.8985,26798.0
2022-01-20 14:30:00,227.07,227.11,226.56,226.69,54372.0,204.8264,204.8625,204.3663,204.4836,54372.0
2022-01-20 14:40:00,226.69,226.74,226.42,226.62,45800.0,204.4836,204.5287,204.2401,204.4205,45800.0
2022-01-20 14:50:00,226.54,226.73,226.05,226.24,56296.0,204.3483,204.5197,203.9063,204.0777,56296.0
2022-01-20 15:00:00,226.23,226.42,224.78,224.85,110107.0,204.0687,204.2401,202.7607,202.8239,110107.0
2022-01-20 15:10:00,224.89,225.01,224.42,224.69,68301.0,202.8599,202.9682,202.436,202.6795,68301.0
2022-01-20 15:20:00,224.74,224.95,223.73,223.88,118404.0,202.7246,202.9141,201.8136,201.9489,118404.0
2022-01-20 15:30:00,223.87,224.07,223.18,223.39,94787.0,201.9399,202.1203,201.3174,201.5069,94787.0
2022-01-20 15:40:00,223.42,223.69,222.41,222.46,123835.0,201.5339,201.7775,200.6229,200.668,123835.0
2022-01-20 15:50:00,222.36,222.72,221.14,221.72,341416.0,200.5778,200.9025,199.4773,200.0005,341416.0
2022-01-21 09:30:00,220.0,220.34,218.34,218.42,254764.0,198.449,198.7557,196.9516,197.0237,254764.0
2022-01-21 09:40:00,218.63,218.81,216.9,217.14,128912.0,197.2132,197.3755,195.6526,195.8691,128912.0
2022-01-21 09:50:00,217.04,217.65,215.76,216.6,193509.0,195.7789,196.3292,194.6243,195.382,193509.0
2022-01-21 10:00:00,216.71,217.35,215.73,216.0,141199.0,195.4812,196.0586,194.5972,194.8408,141199.0
2022-01-21 10:10:00,215.67,215.73,214.25,214.72,182352.0,194.5431,194.5972,193.2622,193.6862,182352.0
2022-01-21 10:20:00,214.91,216.16,214.22,215.47,71864.0,193.8576,194.9851,193.2352,194.3627,71864.0
2022-01-21 10:30:00,215.51,217.37,215.21,216.99,113900.0,194.3988,196.0766,194.1282,195.7338,113900.0
2022-01-21 10:40:00,216.9,217.25,216.17,216.5,91674.0,195.6526,195.9683,194.9941,195.2918,91674.0
2022-01-21 10:50:00,216.56,218.6,216.54,218.54,149953.0,195.3459,197.1861,195.3279,197.132,149953.0
2022-01-21 11:00:00,218.61,219.65,218.02,219.64,106888.0,197.1951,198.1332,196.6629,198.1242,106888.0
2022-01-21 11:10:00,219.58,220.2,219.2,219.97,91386.0,198.0701,198.6294,197.7273,198.4219,91386.0
2022-01-21 11:20:00,219.97,220.89,219.86,220.42,51883.0,198.4219,199.2518,198.3227,198.8278,51883.0
2022-01-21 11:30:00,220.36,220.36,219.33,219.53,49136.0,198.7737,198.7737,197.8446,198.025,49136.0
2022-01-21 11:40:00,219.58,220.01,218.8,219.15,62926.0,198.0701,198.458,197.3665,197.6822,62926.0
2022-01-21 11:50:00,219.15,219.34,218.41,218.49,28317.0,197.6822,197.8536,197.0147,197.0869,28317.0
2022-01-21 12:00:00,218.48,218.87,218.2,218.72,41531.0,197.0779,197.4297,196.8253,197.2943,41531.0
2022-01-21 12:10:00,218.62,218.76,217.96,218.1,24054.0,197.2041,197.3304,196.6088,196.7351,24054.0
2022-01-21 12:20:00,218.1,218.96,217.88,218.74,25199.0,196.7351,197.5108,196.5366,197.3124,25199.0
2022-01-21 12:30:00,218.55,219.19,218.31,218.45,31101.0,197.141,197.7183,196.9245,197.0508,31101.0
2022-01-21 12:40:00,218.38,218.77,218.02,218.14,50417.0,196.9877,197.3394,196.6629,196.7712,50417.0
2022-01-21 12:50:00,218.17,218.54,217.9,218.37,28993.0,196.7982,197.132,196.5547,196.9786,28993.0
2022-01-21 13:00:00,218.35,218.75,218.35,218.53,24079.0,196.9606,197.3214,196.9606,197.123,24079.0
2022-01-21 13:10:00,218.55,219.36,218.55,218.9,32925.0,197.141,197.8717,197.141,197.4567,32925.0
2022-01-21 13:20:00,218.81,218.85,218.39,218.52,26549.0,197.3755,197.4116,196.9967,197.1139,26549.0
2022-01-21 13:30:00,218.58,219.42,218.5,219.21,28361.0,197.1681,197.9258,197.0959,197.7363,28361.0
2022-01-21 13:40:00,219.27,219.57,218.83,219.23,21493.0,197.7905,198.0611,197.3936,197.7544,21493.0
2022-01-21 13:50:00,219.19,219.69,218.52,218.79,44327.0,197.7183,198.1693,197.1139,197.3575,44327.0
2022-01-21 14:00:00,218.81,219.26,218.57,218.82,35658.0,197.3755,197.7814,197.159,197.3845,35658.0
2022-01-21 14:10:00,218.84,219.11,218.47,218.56,33454.0,197.4026,197.6461,197.0688,197.15,33454.0
2022-01-21 14:20:00,218.51,218.84,217.9,218.11,39060.0,197.1049,197.4026,196.5547,196.7441,39060.0
2022-01-21 14:30:00,218.1,219.1,217.99,219.03,96971.0,196.7351,197.6371,196.6359,197.574,96971.0
2022-01-21 14:40:00,219.03,219.08,218.5,218.58,88719.0,197.574,197.6191,197.0959,197.1681,88719.0
2022-01-21 14:50:00,218.51,218.6,218.07,218.13,65840.0,197.1049,197.1861,196.708,196.7621,65840.0
2022-01-21 15:00:00,218.1,218.4,217.55,217.78,68745.0,196.7351,197.0057,196.239,196.4464,68745.0
2022-01-21 15:10:00,217.78,218.31,217.39,218.12,94834.0,196.4464,196.9245,196.0946,196.7531,94834.0
2022-01-21 15:20:00,218.06,218.24,217.22,217.49,96010.0,196.699,196.8614,195.9413,196.1848,96010.0
2022-01-21 15:30:00,217.46,218.09,217.39,218.04,89600.0,196.1578,196.7261,196.0946,196.681,89600.0
2022-01-21 15:40:00,217.98,218.53,217.86,218.17,146979.0,196.6268,197.123,196.5186,196.7982,146979.0
2022-01-21 15:50:00,218.2,218.3,217.11,217.17,415348.0,196.8253,196.9155,195.8421,195.8962,415348.0
2022-01-24 09:30:00,215.39,217.63,213.39,216.0,249858.0,194.2906,196.3111,192.4865,194.8408,249858.0
2022-01-24 09:40:00,216.15,216.44,214.51,214.86,88753.0,194.9761,195.2377,193.4968,193.8125,88753.0
2022-01-24 09:50:00,214.82,216.0,214.49,214.59,95680.0,193.7764,194.8408,193.4787,193.5689,95680.0
2022-01-24 10:00:00,214.72,216.93,214.7,215.74,135724.0,193.6862,195.6797,193.6681,194.6063,135724.0
2022-01-24 10:10:00,215.75,215.75,214.1,214.14,93910.0,194.6153,194.6153,193.1269,193.163,93910.0
2022-01-24 10:20:00,214.15,215.8,213.81,215.34,85387.0,193.172,194.6604,192.8653,194.2454,85387.0
2022-01-24 10:30:00,215.39,215.91,214.52,215.1,88969.0,194.2906,194.7596,193.5058,194.029,88969.0
2022-01-24 10:40:00,215.08,216.0,214.08,214.28,65013.0,194.0109,194.8408,193.1089,193.2893,65013.0
2022-01-24 10:50:00,214.3,215.49,214.0,214.97,54310.0,193.3073,194.3808,193.0367,193.9117,54310.0
2022-01-24 11:00:00,214.85,214.94,214.05,214.72,65269.0,193.8034,193.8846,193.0818,193.6862,65269.0
2022-01-24 11:10:00,214.51,214.7,213.89,214.2,33930.0,193.4968,193.6681,192.9375,193.2171,33930.0
2022-01-24 11:20:00,214.18,214.75,213.86,214.66,37954.0,193.1991,193.7132,192.9104,193.6321,37954.0
2022-01-24 11:30:00,214.69,215.0,213.99,214.2,45450.0,193.6591,193.9388,193.0277,193.2171,45450.0
2022-01-24 11:40:00,214.12,214.21,212.58,212.62,63261.0,193.145,193.2261,191.7558,191.7919,63261.0
2022-01-24 11:50:00,212.67,213.94,212.58,213.94,56885.0,191.837,192.9826,191.7558,192.9826,56885.0
2022-01-24 12:00:00,213.91,213.91,212.13,212.26,58491.0,192.9555,192.9555,191.3499,191.4672,58491.0
2022-01-24 12:10:00,212.33,212.91,212.11,212.8,69718.0,191.5303,192.0535,191.3319,191.9543,69718.0
2022-01-24 12:20:00,212.61,213.15,211.92,212.68,43914.0,191.7829,192.27,191.1605,191.846,43914.0
2022-01-24 12:30:00,212.56,212.98,212.14,212.7,35708.0,191.7378,192.1166,191.3589,191.8641,35708.0
2022-01-24 12:40:00,212.54,213.46,212.13,213.26,38992.0,191.7197,192.5496,191.3499,192.3692,38992.0
2022-01-24 12:50:00,213.16,214.39,213.05,214.13,31690.0,192.279,193.3885,192.1798,193.154,31690.0
2022-01-24 13:00:00,214.29,215.75,213.97,215.52,98637.0,193.2983,194.6153,193.0097,194.4078,98637.0
2022-01-24 13:10:00,215.46,216.9,215.37,216.9,92204.0,194.3537,195.6526,194.2725,195.6526,92204.0
2022-01-24 13:20:00,216.81,217.06,215.48,215.89,67977.0,195.5714,195.797,194.3717,194.7416,67977.0
2022-01-24 13:30:00,215.88,217.01,215.76,217.01,51149.0,194.7326,195.7519,194.6243,195.7519,51149.0
2022-01-24 13:40:00,216.85,217.76,216.19,217.66,74775.0,195.6075,196.4284,195.0122,196.3382,74775.0
2022-01-24 13:50:00,217.66,217.95,217.39,217.72,45100.0,196.3382,196.5998,196.0946,196.3923,45100.0
2022-01-24 14:00:00,217.78,218.54,217.66,217.96,44251.0,196.4464,197.132,196.3382,196.6088,44251.0
2022-01-24 14:10:00,217.92,218.09,216.01,216.01,57616.0,196.5727,196.7261,194.8498,194.8498,57616.0
2022-01-24 14:20:00,216.36,216.84,215.24,215.25,44336.0,195.1655,195.5985,194.1552,194.1643,44336.0
2022-01-24 14:30:00,215.11,216.13,214.77,215.17,66481.0,194.038,194.9581,193.7313,194.0921,66481.0
2022-01-24 14:40:00,215.12,215.56,214.68,215.38,35692.0,194.047,194.4439,193.6501,194.2815,35692.0
2022-01-24 14:50:00,215.53,216.63,215.06,216.63,51604.0,194.4168,195.4091,193.9929,195.4091,51604.0
2022-01-24 15:00:00,216.62,217.32,216.42,216.82,44630.0,195.4001,196.0315,195.2197,195.5805,44630.0
2022-01-24 15:10:00,216.76,217.68,216.52,216.71,70749.0,195.5263,196.3562,195.3099,195.4812,70749.0
2022-01-24 15:20:00,216.6,218.02,216.59,217.91,65383.0,195.382,196.6629,195.373,196.5637,65383.0
2022-01-24 15:30:00,217.69,219.36,217.4,219.33,141708.0,196.3652,197.8717,196.1037,197.8446,141708.0
2022-01-24 15:40:00,219.36,219.51,218.55,219.4,146527.0,197.8717,198.007,197.141,197.9077,146527.0
2022-01-24 15:50:00,219.43,221.03,219.43,220.58,309380.0,197.9348,199.3781,197.9348,198.9721,309380.0
2022-01-25 09:30:00,218.36,218.68,216.5,217.77,135976.0,196.9696,197.2583,195.2918,196.4374,135976.0
2022-01-25 09:40:00,217.99,218.51,214.61,214.61,85203.0,196.6359,197.1049,193.587,193.587,85203.0
2022-01-25 09:50:00,214.61,214.92,213.12,214.45,179736.0,193.587,193.8666,192.2429,193.4426,179736.0
2022-01-25 10:00:00,214.44,214.95,213.87,214.77,72348.0,193.4336,193.8937,192.9194,193.7313,72348.0
2022-01-25 10:10:00,214.65,215.64,214.15,215.01,72713.0,193.623,194.5161,193.172,193.9478,72713.0
2022-01-25 10:20:00,215.07,215.6,214.18,215.6,67028.0,194.0019,194.48,193.1991,194.48,67028.0
2022-01-25 10:30:00,215.48,216.06,214.54,215.06,56529.0,194.3717,194.8949,193.5238,193.9929,56529.0
2022-01-25 10:40:00,215.09,216.18,214.78,215.72,70400.0,194.0199,195.0032,193.7403,194.5882,70400.0
2022-01-25 10:50:00,215.63,215.89,213.98,214.23,63322.0,194.507,194.7416,193.0187,193.2442,63322.0
2022-01-25 11:00:00,214.35,214.55,213.56,214.02,67170.0,193.3524,193.5328,192.6398,193.0548,67170.0
2022-01-25 11:10:00,214.08,214.46,213.08,213.75,115554.0,193.1089,193.4517,192.2068,192.8112,115554.0
2022-01-25 11:20:00,213.76,214.79,213.71,214.25,85081.0,192.8202,193.7493,192.7751,193.2622,85081.0
2022-01-25 11:30:00,214.09,214.21,213.35,213.58,47190.0,193.1179,193.2261,192.4504,192.6579,47190.0
2022-01-25 11:40:00,213.62,213.81,212.91,213.74,83006.0,192.6939,192.8653,192.0535,192.8022,83006.0
2022-01-25 11:50:00,213.82,214.34,213.18,213.62,54015.0,192.8743,193.3434,192.297,192.6939,54015.0
2022-01-25 12:00:00,213.39,214.51,213.14,214.24,36425.0,192.4865,193.4968,192.261,193.2532,36425.0
2022-01-25 12:10:00,214.25,214.79,214.0,214.79,61698.0,193.2622,193.7493,193.0367,193.7493,61698.0
2022-01-25 12:20:00,214.79,215.4,214.68,214.99,54652.0,193.7493,194.2996,193.6501,193.9297,54652.0
2022-01-25 12:30:00,215.0,215.01,213.99,214.21,32066.0,193.9388,193.9478,193.0277,193.2261,32066.0
2022-01-25 12:40:00,214.35,214.55,213.68,213.72,44551.0,193.3524,193.5328,192.7481,192.7841,44551.0
2022-01-25 12:50:00,213.69,214.18,213.51,214.18,29192.0,192.7571,193.1991,192.5947,193.1991,29192.0
2022-01-25 13:00:00,214.19,214.19,213.5,213.98,47542.0,193.2081,193.2081,192.5857,193.0187,47542.0
2022-01-25 13:10:00,213.9,214.22,213.74,213.94,50306.0,192.9465,193.2352,192.8022,192.9826,50306.0
2022-01-25 13:20:00,213.83,214.83,213.55,214.81,67806.0,192.8834,193.7854,192.6308,193.7674,67806.0
2022-01-25 13:30:00,214.75,214.97,214.33,214.89,42169.0,193.7132,193.9117,193.3344,193.8395,42169.0
2022-01-25 13:40:00,215.0,215.31,214.25,215.23,67019.0,193.9388,194.2184,193.2622,194.1462,67019.0
2022-01-25 13:50:00,215.21,215.79,214.96,215.64,32275.0,194.1282,194.6514,193.9027,194.5161,32275.0
2022-01-25 14:00:00,215.64,215.77,214.88,214.97,62266.0,194.5161,194.6333,193.8305,193.9117,62266.0
2022-01-25 14:10:00,214.98,215.78,214.96,215.59,51462.0,193.9207,194.6423,193.9027,194.471,51462.0
2022-01-25 14:20:00,215.63,215.85,215.14,215.53,49509.0,194.507,194.7055,194.065,194.4168,49509.0
2022-01-25 14:30:00,215.52,215.67,214.85,215.21,49654.0,194.4078,194.5431,193.8034,194.1282,49654.0
2022-01-25 14:40:00,215.28,216.61,215.28,216.38,48257.0,194.1913,195.391,194.1913,195.1836,48257.0
2022-01-25 14:50:00,216.34,217.02,216.34,216.8,35986.0,195.1475,195.7609,195.1475,195.5624,35986.0
2022-01-25 15:00:00,216.9,216.96,215.87,216.06,39479.0,195.6526,195.7068,194.7235,194.8949,39479.0
2022-01-25 15:10:00,216.01,216.16,215.59,215.95,58692.0,194.8498,194.9851,194.471,194.7957,58692.0
2022-01-25 15:20:00,215.92,215.93,214.47,214.65,62083.0,194.7686,194.7777,193.4607,193.623,62083.0
2022-01-25 15:30:00,214.65,214.95,213.92,214.76,113549.0,193.623,193.8937,192.9646,193.7223,113549.0
2022-01-25 15:40:00,214.77,215.28,214.7,214.94,98285.0,193.7313,194.1913,193.6681,193.8846,98285.0
2022-01-25 15:50:00,214.94,214.95,213.69,214.6,374099.0,193.8846,193.8937,192.7571,193.5779,374099.0
2022-01-26 09:30:00,215.62,216.43,213.8,213.98,125674.0,194.498,195.2287,192.8563,193.0187,125674.0
2022-01-26 09:40:00,213.97,214.61,213.5,214.61,62319.0,193.0097,193.587,192.5857,193.587,62319.0
2022-01-26 09:50:00,214.67,216.26,214.26,216.26,119209.0,193.6411,195.0753,193.2712,195.0753,119209.0
2022-01-26 10:00:00,216.25,217.17,215.88,216.88,77234.0,195.0663,195.8962,194.7326,195.6346,77234.0
2022-01-26 10:10:00,216.82,216.86,215.26,216.19,42642.0,195.5805,195.6166,194.1733,195.0122,42642.0
2022-01-26 10:20:00,216.2,216.59,215.06,215.25,54797.0,195.0212,195.373,193.9929,194.1643,54797.0
2022-01-26 10:30:00,215.14,215.43,214.79,214.9,67165.0,194.065,194.3266,193.7493,193.8486,67165.0
2022-01-26 10:40:00,214.84,215.43,214.84,214.97,62282.0,193.7944,194.3266,193.7944,193.9117,62282.0
2022-01-26 10:50:00,214.9,215.39,214.74,215.15,49919.0,193.8486,194.2906,193.7042,194.0741,49919.0
2022-01-26 11:00:00,215.05,215.29,214.28,215.22,43255.0,193.9839,194.2003,193.2893,194.1372,43255.0
2022-01-26 11:10:00,215.29,215.83,215.07,215.44,27545.0,194.2003,194.6874,194.0019,194.3357,27545.0
2022-01-26 11:20:00,215.58,216.29,215.49,216.03,35642.0,194.4619,195.1024,194.3808,194.8679,35642.0
2022-01-26 11:30:00,216.09,216.41,215.4,215.73,24886.0,194.922,195.2106,194.2996,194.5972,24886.0
2022-01-26 11:40:00,215.72,216.25,215.67,215.9,18836.0,194.5882,195.0663,194.5431,194.7506,18836.0
2022-01-26 11:50:00,215.83,216.06,215.41,215.81,30385.0,194.6874,194.8949,194.3086,194.6694,30385.0
2022-01-26 12:00:00,215.82,215.94,215.5,215.8,32131.0,194.6784,194.7867,194.3898,194.6604,32131.0
2022-01-26 12:10:00,215.79,216.35,215.71,216.13,49081.0,194.6514,195.1565,194.5792,194.9581,49081.0
2022-01-26 12:20:00,216.22,216.22,215.86,215.88,14719.0,195.0392,195.0392,194.7145,194.7326,14719.0
2022-01-26 12:30:00,215.86,216.29,215.83,216.17,17588.0,194.7145,195.1024,194.6874,194.9941,17588.0
2022-01-26 12:40:00,216.18,216.48,215.8,216.09,33787.0,195.0032,195.2738,194.6604,194.922,33787.0
2022-01-26 12:50:00,216.02,216.2,215.96,216.01,15205.0,194.8588,195.0212,194.8047,194.8498,15205.0
2022-01-26 13:00:00,216.01,216.01,215.4,215.62,47850.0,194.8498,194.8498,194.2996,194.498,47850.0
2022-01-26 13:10:00,215.6,215.68,215.29,215.33,38411.0,194.48,194.5521,194.2003,194.2364,38411.0
2022-01-26 13:20:00,215.29,215.5,215.08,215.35,15599.0,194.2003,194.3898,194.0109,194.2545,15599.0
2022-01-26 13:30:00,215.33,215.63,215.19,215.39,25368.0,194.2364,194.507,194.1101,194.2906,25368.0
2022-01-26 13:40:00,215.33,215.69,215.3,215.55,34719.0,194.2364,194.5612,194.2094,194.4349,34719.0
2022-01-26 13:50:00,215.51,215.7,215.08,215.45,29084.0,194.3988,194.5702,194.0109,194.3447,29084.0
2022-01-26 14:00:00,215.45,217.11,215.44,216.31,69950.0,194.3447,195.8421,194.3357,195.1204,69950.0
2022-01-26 14:10:00,216.46,216.56,214.85,215.34,74857.0,195.2557,195.3459,193.8034,194.2454,74857.0
2022-01-26 14:20:00,215.42,216.11,214.95,215.95,42351.0,194.3176,194.94,193.8937,194.7957,42351.0
2022-01-26 14:30:00,215.9,215.92,214.36,215.5,81646.0,194.7506,194.7686,193.3614,194.3898,81646.0
2022-01-26 14:40:00,215.63,215.64,213.13,213.32,81970.0,194.507,194.5161,192.2519,192.4233,81970.0
2022-01-26 14:50:00,213.31,214.2,213.13,213.98,72159.0,192.4143,193.2171,192.2519,193.0187,72159.0
2022-01-26 15:00:00,213.79,213.87,210.77,210.88,113043.0,192.8473,192.9194,190.1231,190.2223,113043.0
2022-01-26 15:10:00,210.9,211.9,210.76,210.91,83331.0,190.2404,191.1424,190.1141,190.2494,83331.0
2022-01-26 15:20:00,210.95,211.69,210.38,211.59,68175.0,190.2855,190.953,189.7713,190.8628,68175.0
2022-01-26 15:30:00,211.61,212.15,210.95,211.92,89017.0,190.8808,191.3679,190.2855,191.1605,89017.0
2022-01-26 15:40:00,211.92,212.52,211.53,212.08,101447.0,191.1605,191.7017,190.8087,191.3048,101447.0
2022-01-26 15:50:00,212.1,212.7,211.19,211.7,450473.0,191.3228,191.8641,190.502,190.962,450473.0
2022-01-27 09:30:00,215.33,215.42,213.74,214.49,147296.0,194.2364,194.3176,192.8022,193.4787,147296.0
2022-01-27 09:40:00,214.58,217.32,214.54,217.01,135813.0,193.5599,196.0315,193.5238,195.7519,135813.0
2022-01-27 09:50:00,216.75,217.0,215.13,216.19,38479.0,195.5173,195.7428,194.056,195.0122,38479.0
2022-01-27 10:00:00,216.13,216.86,215.38,216.28,28793.0,194.9581,195.6166,194.2815,195.0934,28793.0
2022-01-27 10:10:00,216.23,216.4,215.37,215.54,47175.0,195.0483,195.2016,194.2725,194.4259,47175.0
2022-01-27 10:20:00,215.4,215.98,214.64,214.67,39012.0,194.2996,194.8228,193.614,193.6411,39012.0
2022-01-27 10:30:00,214.7,214.81,213.76,213.78,52644.0,193.6681,193.7674,192.8202,192.8383,52644.0
2022-01-27 10:40:00,213.81,215.38,213.74,214.57,37886.0,192.8653,194.2815,192.8022,193.5509,37886.0
2022-01-27 10:50:00,214.67,215.93,214.55,215.93,29515.0,193.6411,194.7777,193.5328,194.7777,29515.0
2022-01-27 11:00:00,215.9,216.61,215.32,215.32,46406.0,194.7506,195.391,194.2274,194.2274,46406.0
2022-01-27 11:10:00,215.49,216.45,215.21,215.65,33590.0,194.3808,195.2467,194.1282,194.5251,33590.0
2022-01-27 11:20:00,215.59,216.24,215.2,215.63,24169.0,194.471,195.0573,194.1192,194.507,24169.0
2022-01-27 11:30:00,215.61,216.57,215.49,215.92,34555.0,194.489,195.355,194.3808,194.7686,34555.0
2022-01-27 11:40:00,216.11,216.61,216.0,216.14,17617.0,194.94,195.391,194.8408,194.9671,17617.0
2022-01-27 11:50:00,216.11,216.25,215.72,216.22,12742.0,194.94,195.0663,194.5882,195.0392,12742.0
2022-01-27 12:00:00,216.15,216.25,215.22,215.44,27500.0,194.9761,195.0663,194.1372,194.3357,27500.0
2022-01-27 12:10:00,215.5,215.52,214.63,215.04,26467.0,194.3898,194.4078,193.605,193.9748,26467.0
2022-01-27 12:20:00,215.03,215.04,214.24,214.6,52053.0,193.9658,193.9748,193.2532,193.5779,52053.0
2022-01-27 12:30:00,214.69,214.84,213.9,213.99,59728.0,193.6591,193.7944,192.9465,193.0277,59728.0
2022-01-27 12:40:00,214.08,214.27,213.37,213.55,52638.0,193.1089,193.2803,192.4684,192.6308,52638.0
2022-01-27 12:50:00,213.64,214.42,213.56,214.24,24265.0,192.712,193.4156,192.6398,193.2532,24265.0
2022-01-27 13:00:00,214.25,214.46,213.25,213.64,27299.0,193.2622,193.4517,192.3602,192.712,27299.0
2022-01-27 13:10:00,213.72,214.08,213.25,213.25,29937.0,192.7841,193.1089,192.3602,192.3602,29937.0
2022-01-27 13:20:00,213.25,213.36,212.48,212.66,44375.0,192.3602,192.4594,191.6656,191.828,44375.0
2022-01-27 13:30:00,212.59,213.59,212.5,212.81,24340.0,191.7648,192.6669,191.6837,191.9633,24340.0
2022-01-27 13:40:00,212.8,213.18,212.61,213.06,34640.0,191.9543,192.297,191.7829,192.1888,34640.0
2022-01-27 13:50:00,212.9,213.35,212.59,213.16,28163.0,192.0445,192.4504,191.7648,192.279,28163.0
2022-01-27 14:00:00,213.05,214.0,213.05,213.5,34546.0,192.1798,193.0367,192.1798,192.5857,34546.0
2022-01-27 14:10:00,213.42,213.79,213.0,213.26,25026.0,192.5135,192.8473,192.1347,192.3692,25026.0
2022-01-27 14:20:00,213.19,213.44,212.52,212.71,20728.0,192.3061,192.5316,191.7017,191.8731,20728.0
2022-01-27 14:30:00,212.61,212.97,212.1,212.53,24701.0,191.7829,192.1076,191.3228,191.7107,24701.0
2022-01-27 14:40:00,212.62,213.29,212.62,212.91,20984.0,191.7919,192.3963,191.7919,192.0535,20984.0
2022-01-27 14:50:00,212.84,212.86,211.97,212.32,19942.0,191.9903,192.0084,191.2056,191.5213,19942.0
2022-01-27 15:00:00,212.38,212.85,212.19,212.31,33272.0,191.5754,191.9994,191.404,191.5123,33272.0
2022-01-27 15:10:00,212.31,212.41,211.38,211.9,45385.0,191.5123,191.6025,190.6734,191.1424,45385.0
2022-01-27 15:20:00,211.96,212.4,211.45,212.32,29410.0,191.1966,191.5934,190.7365,191.5213,29410.0
2022-01-27 15:30:00,212.36,212.57,211.84,211.85,38117.0,191.5574,191.7468,191.0883,191.0973,38117.0
2022-01-27 15:40:00,211.91,213.16,211.86,212.45,63992.0,191.1514,192.279,191.1063,191.6386,63992.0
2022-01-27 15:50:00,212.5,212.67,212.08,212.17,140855.0,191.6837,191.837,191.3048,191.386,140855.0
2022-01-28 09:30:00,214.29,214.29,210.8,211.33,87988.0,193.2983,193.2983,190.1502,190.6283,87988.0
2022-01-28 09:40:00,211.33,211.73,210.52,211.03,45673.0,190.6283,190.9891,189.8976,190.3577,45673.0
2022-01-28 09:50:00,211.1,211.94,211.0,211.0,42832.0,190.4208,191.1785,190.3306,190.3306,42832.0
2022-01-28 10:00:00,211.27,211.54,210.79,211.14,46723.0,190.5741,190.8177,190.1412,190.4569,46723.0
2022-01-28 10:10:00,211.07,212.09,210.68,212.03,53619.0,190.3937,191.3138,190.0419,191.2597,53619.0
2022-01-28 10:20:00,212.01,212.5,211.3,211.54,43640.0,191.2417,191.6837,190.6012,190.8177,43640.0
2022-01-28 10:30:00,211.84,212.54,211.41,212.28,48902.0,191.0883,191.7197,190.7004,191.4852,48902.0
2022-01-28 10:40:00,212.26,212.74,211.47,212.73,28876.0,191.4672,191.9001,190.7546,191.8911,28876.0
2022-01-28 10:50:00,212.74,213.88,212.35,213.65,38646.0,191.9001,192.9285,191.5483,192.721,38646.0
2022-01-28 11:00:00,213.75,213.75,212.79,213.21,39745.0,192.8112,192.8112,191.9452,192.3241,39745.0
2022-01-28 11:10:00,213.02,214.83,213.02,214.14,32610.0,192.1527,193.7854,192.1527,193.163,32610.0
2022-01-28 11:20:00,214.1,214.83,213.88,214.6,19678.0,193.1269,193.7854,192.9285,193.5779,19678.0
2022-01-28 11:30:00,214.52,214.8,213.99,214.37,42786.0,193.5058,193.7583,193.0277,193.3705,42786.0
2022-01-28 11:40:00,214.34,214.43,213.99,214.09,22552.0,193.3434,193.4246,193.0277,193.1179,22552.0
2022-01-28 11:50:00,214.17,215.15,214.07,215.06,31239.0,193.1901,194.0741,193.0999,193.9929,31239.0
2022-01-28 12:00:00,214.94,215.05,214.54,214.99,27872.0,193.8846,193.9839,193.5238,193.9297,27872.0
2022-01-28 12:10:00,215.0,215.0,214.25,214.96,26081.0,193.9388,193.9388,193.2622,193.9027,26081.0
2022-01-28 12:20:00,214.78,214.79,214.03,214.26,17096.0,193.7403,193.7493,193.0638,193.2712,17096.0
2022-01-28 12:30:00,214.33,214.5,213.97,214.25,29259.0,193.3344,193.4877,193.0097,193.2622,29259.0
2022-01-28 12:40:00,214.3,214.57,213.96,214.26,27885.0,193.3073,193.5509,193.0006,193.2712,27885.0
2022-01-28 12:50:00,214.15,214.17,213.79,214.0,24437.0,193.172,193.1901,192.8473,193.0367,24437.0
2022-01-28 13:00:00,213.99,214.63,213.28,214.63,61590.0,193.0277,193.605,192.3872,193.605,61590.0
2022-01-28 13:10:00,214.46,214.69,214.26,214.44,15573.0,193.4517,193.6591,193.2712,193.4336,15573.0
2022-01-28 13:20:00,214.38,214.47,214.0,214.31,25900.0,193.3795,193.4607,193.0367,193.3163,25900.0
2022-01-28 13:30:00,214.37,215.14,214.37,214.89,46269.0,193.3705,194.065,193.3705,193.8395,46269.0
2022-01-28 13:40:00,214.9,215.32,214.69,215.0,63514.0,193.8486,194.2274,193.6591,193.9388,63514.0
2022-01-28 13:50:00,215.12,215.51,214.9,215.18,16822.0,194.047,194.3988,193.8486,194.1011,16822.0
2022-01-28 14:00:00,215.02,215.72,214.59,214.7,32181.0,193.9568,194.5882,193.5689,193.6681,32181.0
2022-01-28 14:10:00,214.62,214.65,213.95,214.06,28620.0,193.596,193.623,192.9916,193.0908,28620.0
2022-01-28 14:20:00,214.03,214.14,213.49,213.58,26715.0,193.0638,193.163,192.5767,192.6579,26715.0
2022-01-28 14:30:00,213.59,213.93,213.16,213.76,34166.0,192.6669,192.9736,192.279,192.8202,34166.0
2022-01-28 14:40:00,213.89,214.81,213.88,214.65,34875.0,192.9375,193.7674,192.9285,193.623,34875.0
2022-01-28 14:50:00,214.67,215.5,214.5,215.5,75032.0,193.6411,194.3898,193.4877,194.3898,75032.0
2022-01-28 15:00:00,215.48,215.69,215.11,215.48,41380.0,194.3717,194.5612,194.038,194.3717,41380.0
2022-01-28 15:10:00,215.44,215.88,215.08,215.75,58514.0,194.3357,194.7326,194.0109,194.6153,58514.0
2022-01-28 15:20:00,215.61,216.62,215.49,216.08,62568.0,194.489,195.4001,194.3808,194.913,62568.0
2022-01-28 15:30:00,216.03,216.32,215.21,216.11,48980.0,194.8679,195.1294,194.1282,194.94,48980.0
2022-01-28 15:40:00,216.13,217.09,216.05,217.03,77301.0,194.9581,195.824,194.8859,195.7699,77301.0
2022-01-28 15:50:00,217.12,217.79,216.82,217.72,176534.0,195.8511,196.4554,195.5805,196.3923,176534.0
2022-01-31 09:30:00,216.91,219.24,216.33,218.65,114918.0,195.6617,197.7634,195.1385,197.2312,114918.0
2022-01-31 09:40:00,218.83,219.5,217.58,218.28,71019.0,197.3936,197.9979,196.266,196.8974,71019.0
2022-01-31 09:50:00,218.22,219.12,217.67,218.81,72131.0,196.8433,197.6552,196.3472,197.3755,72131.0
2022-01-31 10:00:00,218.83,219.39,217.96,219.13,147345.0,197.3936,197.8987,196.6088,197.6642,147345.0
2022-01-31 10:10:00,219.19,219.39,218.32,218.48,40904.0,197.7183,197.8987,196.9335,197.0779,40904.0
2022-01-31 10:20:00,218.58,219.63,218.2,218.25,100306.0,197.1681,198.1152,196.8253,196.8704,100306.0
2022-01-31 10:30:00,218.35,218.5,217.37,217.37,58215.0,196.9606,197.0959,196.0766,196.0766,58215.0
2022-01-31 10:40:00,217.26,217.58,217.04,217.53,35020.0,195.9774,196.266,195.7789,196.2209,35020.0
2022-01-31 10:50:00,217.56,218.0,217.23,217.54,36023.0,196.248,196.6449,195.9503,196.2299,36023.0
2022-01-31 11:00:00,217.52,218.22,217.52,217.63,26798.0,196.2119,196.8433,196.2119,196.3111,26798.0
2022-01-31 11:10:00,217.53,217.96,217.17,217.47,35520.0,196.2209,196.6088,195.8962,196.1668,35520.0
2022-01-31 11:20:00,217.56,218.39,217.56,218.2,55575.0,196.248,196.9967,196.248,196.8253,55575.0
2022-01-31 11:30:00,218.2,218.72,217.95,218.26,55696.0,196.8253,197.2943,196.5998,196.8794,55696.0
2022-01-31 11:40:00,218.33,219.05,218.15,219.03,37711.0,196.9425,197.592,196.7802,197.574,37711.0
2022-01-31 11:50:00,219.07,219.64,219.0,219.31,42298.0,197.6101,198.1242,197.5469,197.8265,42298.0
2022-01-31 12:00:00,219.31,219.94,219.24,219.47,42955.0,197.8265,198.3948,197.7634,197.9709,42955.0
2022-01-31 12:10:00,219.46,220.42,219.46,220.29,29969.0,197.9619,198.8278,197.9619,198.7105,29969.0
2022-01-31 12:20:00,220.31,220.37,219.48,219.95,50738.0,198.7286,198.7827,197.9799,198.4039,50738.0
2022-01-31 12:30:00,219.96,220.17,219.7,219.86,24536.0,198.4129,198.6023,198.1783,198.3227,24536.0
2022-01-31 12:40:00,219.79,219.94,219.49,219.84,30491.0,198.2595,198.3948,197.9889,198.3046,30491.0
2022-01-31 12:50:00,219.8,220.07,219.75,219.86,35760.0,198.2685,198.5121,198.2234,198.3227,35760.0
2022-01-31 13:00:00,219.86,219.86,219.48,219.59,30001.0,198.3227,198.3227,197.9799,198.0791,30001.0
2022-01-31 13:10:00,219.55,220.3,219.31,220.2,39236.0,198.043,198.7196,197.8265,198.6294,39236.0
2022-01-31 13:20:00,220.15,220.37,220.02,220.06,26915.0,198.5843,198.7827,198.467,198.5031,26915.0
2022-01-31 13:30:00,220.12,220.26,219.75,220.13,33971.0,198.5572,198.6835,198.2234,198.5662,33971.0
2022-01-31 13:40:00,220.05,220.4,219.9,220.09,24075.0,198.4941,198.8098,198.3588,198.5301,24075.0
2022-01-31 13:50:00,220.11,220.14,219.65,220.1,26233.0,198.5482,198.5752,198.1332,198.5392,26233.0
2022-01-31 14:00:00,220.14,220.4,219.96,220.31,28085.0,198.5752,198.8098,198.4129,198.7286,28085.0
2022-01-31 14:10:00,220.34,220.37,220.06,220.12,28207.0,198.7557,198.7827,198.5031,198.5572,28207.0
2022-01-31 14:20:00,220.09,220.44,219.95,220.42,26279.0,198.5301,198.8459,198.4039,198.8278,26279.0
2022-01-31 14:30:00,220.39,220.66,220.05,220.08,36466.0,198.8008,199.0443,198.4941,198.5211,36466.0
2022-01-31 14:40:00,220.08,220.12,219.82,219.95,39191.0,198.5211,198.5572,198.2866,198.4039,39191.0
2022-01-31 14:50:00,219.98,219.99,219.47,219.52,49570.0,198.4309,198.4399,197.9709,198.016,49570.0
2022-01-31 15:00:00,219.56,220.13,219.4,219.45,46576.0,198.0521,198.5662,197.9077,197.9528,46576.0
2022-01-31 15:10:00,219.38,219.45,218.72,218.88,57237.0,197.8897,197.9528,197.2943,197.4387,57237.0
2022-01-31 15:20:00,218.88,219.64,218.73,219.27,42742.0,197.4387,198.1242,197.3034,197.7905,42742.0
2022-01-31 15:30:00,219.25,219.84,219.0,219.54,55488.0,197.7724,198.3046,197.5469,198.034,55488.0
2022-01-31 15:40:00,219.53,220.14,219.34,220.13,91840.0,198.025,198.5752,197.8536,198.5662,91840.0
2022-01-31 15:50:00,220.06,220.73,220.02,220.48,359557.0,198.5031,199.1074,198.467,198.8819,359557.0
2022-02-01 09:30:00,221.99,222.52,220.59,220.59,93646.0,200.244,200.7221,198.9812,198.9812,93646.0
2022-02-01 09:40:00,220.6,220.6,218.55,219.26,62010.0,198.9902,198.9902,197.141,197.7814,62010.0
2022-02-01 09:50:00,219.41,219.86,218.03,218.4,107936.0,197.9168,198.3227,196.6719,197.0057,107936.0
2022-02-01 10:00:00,218.35,218.47,216.84,217.2,116263.0,196.9606,197.0688,195.5985,195.9232,116263.0
2022-02-01 10:10:00,217.25,217.54,216.53,216.53,69872.0,195.9683,196.2299,195.3189,195.3189,69872.0
2022-02-01 10:20:00,216.6,217.8,216.51,216.99,72289.0,195.382,196.4645,195.3008,195.7338,72289.0
2022-02-01 10:30:00,216.98,217.85,216.95,217.52,67699.0,195.7248,196.5096,195.6977,196.2119,67699.0
2022-02-01 10:40:00,217.55,217.77,216.54,216.89,54711.0,196.239,196.4374,195.3279,195.6436,54711.0
2022-02-01 10:50:00,216.89,218.05,216.8,217.59,73209.0,195.6436,196.69,195.5624,196.275,73209.0
2022-02-01 11:00:00,217.59,218.22,217.38,218.22,68591.0,196.275,196.8433,196.0856,196.8433,68591.0
2022-02-01 11:10:00,218.16,218.32,217.93,217.99,41795.0,196.7892,196.9335,196.5817,196.6359,41795.0
2022-02-01 11:20:00,218.02,218.17,217.74,218.04,114754.0,196.6629,196.7982,196.4103,196.681,114754.0
2022-02-01 11:30:00,217.96,218.12,217.57,217.78,35840.0,196.6088,196.7531,196.257,196.4464,35840.0
2022-02-01 11:40:00,217.9,218.13,217.81,217.9,51225.0,196.5547,196.7621,196.4735,196.5547,51225.0
2022-02-01 11:50:00,217.92,218.07,217.77,218.0,32418.0,196.5727,196.708,196.4374,196.6449,32418.0
2022-02-01 12:00:00,218.0,218.49,217.91,218.09,75459.0,196.6449,197.0869,196.5637,196.7261,75459.0
2022-02-01 12:10:00,218.05,218.05,217.62,217.79,60201.0,196.69,196.69,196.3021,196.4554,60201.0
2022-02-01 12:20:00,217.79,217.79,217.17,217.4,30991.0,196.4554,196.4554,195.8962,196.1037,30991.0
2022-02-01 12:30:00,217.36,217.43,216.84,216.94,49735.0,196.0676,196.1307,195.5985,195.6887,49735.0
2022-02-01 12:40:00,216.96,217.08,216.44,216.48,84726.0,195.7068,195.815,195.2377,195.2738,84726.0
2022-02-01 12:50:00,216.43,217.08,216.37,217.08,64378.0,195.2287,195.815,195.1746,195.815,64378.0
2022-02-01 13:00:00,216.99,217.08,216.44,216.48,102574.0,195.7338,195.815,195.2377,195.2738,102574.0
2022-02-01 13:10:00,216.52,216.62,216.33,216.42,73207.0,195.3099,195.4001,195.1385,195.2197,73207.0
2022-02-01 13:20:00,216.46,217.24,216.46,217.15,45849.0,195.2557,195.9593,195.2557,195.8781,45849.0
2022-02-01 13:30:00,217.17,217.41,216.87,217.36,42306.0,195.8962,196.1127,195.6256,196.0676,42306.0
2022-02-01 13:40:00,217.34,217.75,217.33,217.63,49476.0,196.0495,196.4194,196.0405,196.3111,49476.0
2022-02-01 13:50:00,217.64,218.18,217.58,218.18,72540.0,196.3201,196.8072,196.266,196.8072,72540.0
2022-02-01 14:00:00,218.15,218.5,217.77,217.89,42892.0,196.7802,197.0959,196.4374,196.5457,42892.0
2022-02-01 14:10:00,217.98,218.19,217.86,217.86,29747.0,196.6268,196.8163,196.5186,196.5186,29747.0
2022-02-01 14:20:00,217.85,217.89,217.55,217.76,40068.0,196.5096,196.5457,196.239,196.4284,40068.0
2022-02-01 14:30:00,217.76,217.94,217.67,217.7,31620.0,196.4284,196.5908,196.3472,196.3743,31620.0
2022-02-01 14:40:00,217.69,217.96,217.56,217.86,35339.0,196.3652,196.6088,196.248,196.5186,35339.0
2022-02-01 14:50:00,217.84,218.08,217.69,218.03,27762.0,196.5005,196.717,196.3652,196.6719,27762.0
2022-02-01 15:00:00,217.99,218.56,217.95,218.42,61787.0,196.6359,197.15,196.5998,197.0237,61787.0
2022-02-01 15:10:00,218.46,218.68,218.3,218.62,61243.0,197.0598,197.2583,196.9155,197.2041,61243.0
2022-02-01 15:20:00,218.65,219.18,218.56,219.14,62970.0,197.2312,197.7093,197.15,197.6732,62970.0
2022-02-01 15:30:00,219.15,219.37,218.75,218.77,67523.0,197.6822,197.8807,197.3214,197.3394,67523.0
2022-02-01 15:40:00,218.83,219.39,218.8,219.34,94448.0,197.3936,197.8987,197.3665,197.8536,94448.0
2022-02-01 15:50:00,219.41,219.8,219.14,219.3,280943.0,197.9168,198.2685,197.6732,197.8175,280943.0
2022-02-02 09:30:00,218.26,220.09,217.12,217.62,223750.0,196.8794,198.5301,195.8511,196.3021,223750.0
2022-02-02 09:40:00,217.58,217.76,216.07,216.16,135884.0,196.266,196.4284,194.9039,194.9851,135884.0
2022-02-02 09:50:00,216.25,216.92,215.33,215.81,140096.0,195.0663,195.6707,194.2364,194.6694,140096.0
2022-02-02 10:00:00,215.81,217.01,215.81,216.31,87137.0,194.6694,195.7519,194.6694,195.1204,87137.0
2022-02-02 10:10:00,216.31,216.61,215.8,216.24,58521.0,195.1204,195.391,194.6604,195.0573,58521.0
2022-02-02 10:20:00,216.29,216.93,216.19,216.44,54788.0,195.1024,195.6797,195.0122,195.2377,54788.0
2022-02-02 10:30:00,216.39,217.15,215.94,217.1,45350.0,195.1926,195.8781,194.7867,195.833,45350.0
2022-02-02 10:40:00,217.15,217.78,216.88,217.66,69770.0,195.8781,196.4464,195.6346,196.3382,69770.0
2022-02-02 10:50:00,217.7,218.21,217.09,218.04,91977.0,196.3743,196.8343,195.824,196.681,91977.0
2022-02-02 11:00:00,218.01,218.39,217.41,217.7,119790.0,196.6539,196.9967,196.1127,196.3743,119790.0
2022-02-02 11:10:00,217.7,218.15,216.41,216.64,134845.0,196.3743,196.7802,195.2106,195.4181,134845.0
2022-02-02 11:20:00,216.68,216.87,216.43,216.56,74704.0,195.4542,195.6256,195.2287,195.3459,74704.0
2022-02-02 11:30:00,216.56,216.56,215.53,215.71,71036.0,195.3459,195.3459,194.4168,194.5792,71036.0
2022-02-02 11:40:00,215.71,216.33,215.57,216.27,56149.0,194.5792,195.1385,194.4529,195.0843,56149.0
2022-02-02 11:50:00,216.22,216.44,215.61,215.88,52140.0,195.0392,195.2377,194.489,194.7326,52140.0
2022-02-02 12:00:00,215.86,216.42,215.7,216.27,53674.0,194.7145,195.2197,194.5702,195.0843,53674.0
2022-02-02 12:10:00,216.3,216.76,215.94,216.28,61044.0,195.1114,195.5263,194.7867,195.0934,61044.0
2022-02-02 12:20:00,216.31,216.43,216.0,216.02,46897.0,195.1204,195.2287,194.8408,194.8588,46897.0
2022-02-02 12:30:00,215.97,216.45,215.9,216.44,24715.0,194.8137,195.2467,194.7506,195.2377,24715.0
2022-02-02 12:40:00,216.46,217.02,216.3,216.89,63352.0,195.2557,195.7609,195.1114,195.6436,63352.0
2022-02-02 12:50:00,216.88,217.23,216.73,217.16,70719.0,195.6346,195.9503,195.4993,195.8872,70719.0
2022-02-02 13:00:00,217.17,217.19,216.8,216.86,47841.0,195.8962,195.9142,195.5624,195.6166,47841.0
2022-02-02 13:10:00,216.91,217.13,216.79,216.95,26285.0,195.6617,195.8601,195.5534,195.6977,26285.0
2022-02-02 13:20:00,216.97,217.18,216.42,216.67,51712.0,195.7158,195.9052,195.2197,195.4452,51712.0
2022-02-02 13:30:00,216.68,216.8,216.57,216.7,21590.0,195.4542,195.5624,195.355,195.4722,21590.0
2022-02-02 13:40:00,216.71,216.92,216.65,216.67,22530.0,195.4812,195.6707,195.4271,195.4452,22530.0
2022-02-02 13:50:00,216.73,217.11,216.68,217.07,30538.0,195.4993,195.8421,195.4542,195.806,30538.0
2022-02-02 14:00:00,217.02,217.4,216.99,217.16,39989.0,195.7609,196.1037,195.7338,195.8872,39989.0
2022-02-02 14:10:00,217.16,217.33,216.94,217.14,35693.0,195.8872,196.0405,195.6887,195.8691,35693.0
2022-02-02 14:20:00,217.13,217.13,216.57,216.7,54201.0,195.8601,195.8601,195.355,195.4722,54201.0
2022-02-02 14:30:00,216.73,217.22,216.73,217.22,34341.0,195.4993,195.9413,195.4993,195.9413,34341.0
2022-02-02 14:40:00,217.25,217.67,217.23,217.64,60118.0,195.9683,196.3472,195.9503,196.3201,60118.0
2022-02-02 14:50:00,217.67,217.67,217.35,217.36,45593.0,196.3472,196.3472,196.0586,196.0676,45593.0
2022-02-02 15:00:00,217.38,217.46,217.06,217.22,54220.0,196.0856,196.1578,195.797,195.9413,54220.0
2022-02-02 15:10:00,217.17,217.87,217.06,217.87,63673.0,195.8962,196.5276,195.797,196.5276,63673.0
2022-02-02 15:20:00,217.84,218.15,217.71,217.97,109808.0,196.5005,196.7802,196.3833,196.6178,109808.0
2022-02-02 15:30:00,217.98,218.18,217.69,217.8,90173.0,196.6268,196.8072,196.3652,196.4645,90173.0
2022-02-02 15:40:00,217.78,218.16,217.74,218.12,119176.0,196.4464,196.7892,196.4103,196.7531,119176.0
2022-02-02 15:50:00,218.16,218.4,217.6,217.62,280192.0,196.7892,197.0057,196.2841,196.3021,280192.0
2022-02-03 09:30:00,214.25,216.03,213.17,216.03,164328.0,193.2622,194.8679,192.288,194.8679,164328.0
2022-02-03 09:40:00,215.94,216.22,213.67,213.81,128575.0,194.7867,195.0392,192.739,192.8653,128575.0
2022-02-03 09:50:00,213.75,214.07,212.57,212.8,228268.0,192.8112,193.0999,191.7468,191.9543,228268.0
2022-02-03 10:00:00,212.93,215.1,212.92,215.06,118746.0,192.0715,194.029,192.0625,193.9929,118746.0
2022-02-03 10:10:00,215.19,216.0,215.0,215.88,47855.0,194.1101,194.8408,193.9388,194.7326,47855.0
2022-02-03 10:20:00,215.86,216.46,215.85,216.32,56081.0,194.7145,195.2557,194.7055,195.1294,56081.0
2022-02-03 10:30:00,216.25,217.81,216.24,217.63,93770.0,195.0663,196.4735,195.0573,196.3111,93770.0
2022-02-03 10:40:00,217.6,218.32,217.44,218.14,82489.0,196.2841,196.9335,196.1397,196.7712,82489.0
2022-02-03 10:50:00,218.14,218.28,217.86,217.86,68076.0,196.7712,196.8974,196.5186,196.5186,68076.0
2022-02-03 11:00:00,217.99,218.2,217.76,218.07,144073.0,196.6359,196.8253,196.4284,196.708,144073.0
2022-02-03 11:10:00,218.23,218.23,217.33,217.33,110963.0,196.8523,196.8523,196.0405,196.0405,110963.0
2022-02-03 11:20:00,217.34,217.37,216.72,216.82,41891.0,196.0495,196.0766,195.4903,195.5805,41891.0
2022-02-03 11:30:00,216.93,217.07,216.71,216.75,29811.0,195.6797,195.806,195.4812,195.5173,29811.0
2022-02-03 11:40:00,216.73,216.81,216.44,216.68,23620.0,195.4993,195.5714,195.2377,195.4542,23620.0
2022-02-03 11:50:00,216.7,216.74,216.1,216.1,21224.0,195.4722,195.5083,194.931,194.931,21224.0
2022-02-03 12:00:00,216.11,216.26,215.57,215.81,56808.0,194.94,195.0753,194.4529,194.6694,56808.0
2022-02-03 12:10:00,215.76,216.17,215.64,215.78,39830.0,194.6243,194.9941,194.5161,194.6423,39830.0
2022-02-03 12:20:00,215.78,216.52,215.78,216.21,28762.0,194.6423,195.3099,194.6423,195.0302,28762.0
2022-02-03 12:30:00,216.12,216.58,216.0,216.4,21132.0,194.949,195.364,194.8408,195.2016,21132.0
2022-02-03 12:40:00,216.45,216.65,216.11,216.12,18556.0,195.2467,195.4271,194.94,194.949,18556.0
2022-02-03 12:50:00,216.15,216.35,216.1,216.2,29356.0,194.9761,195.1565,194.931,195.0212,29356.0
2022-02-03 13:00:00,216.13,216.15,215.7,215.73,47739.0,194.9581,194.9761,194.5702,194.5972,47739.0
2022-02-03 13:10:00,215.65,216.07,215.55,216.02,36113.0,194.5251,194.9039,194.4349,194.8588,36113.0
2022-02-03 13:20:00,215.91,216.23,215.5,215.5,64153.0,194.7596,195.0483,194.3898,194.3898,64153.0
2022-02-03 13:30:00,215.52,216.12,215.5,216.06,44378.0,194.4078,194.949,194.3898,194.8949,44378.0
2022-02-03 13:40:00,216.07,216.47,216.06,216.3,40310.0,194.9039,195.2648,194.8949,195.1114,40310.0
2022-02-03 13:50:00,216.27,216.43,216.16,216.4,29182.0,195.0843,195.2287,194.9851,195.2016,29182.0
2022-02-03 14:00:00,216.36,216.59,216.09,216.56,57416.0,195.1655,195.373,194.922,195.3459,57416.0
2022-02-03 14:10:00,216.55,216.56,216.36,216.43,22356.0,195.3369,195.3459,195.1655,195.2287,22356.0
2022-02-03 14:20:00,216.43,216.56,215.9,216.03,29332.0,195.2287,195.3459,194.7506,194.8679,29332.0
2022-02-03 14:30:00,216.0,216.01,215.18,215.3,47833.0,194.8408,194.8498,194.1011,194.2094,47833.0
2022-02-03 14:40:00,215.29,215.29,214.67,214.96,53804.0,194.2003,194.2003,193.6411,193.9027,53804.0
2022-02-03 14:50:00,214.99,215.34,214.93,215.1,37951.0,193.9297,194.2454,193.8756,194.029,37951.0
2022-02-03 15:00:00,215.09,215.18,214.35,214.63,60550.0,194.0199,194.1011,193.3524,193.605,60550.0
2022-02-03 15:10:00,214.65,215.41,214.63,215.2,40295.0,193.623,194.3086,193.605,194.1192,40295.0
2022-02-03 15:20:00,215.23,215.47,214.87,215.08,60754.0,194.1462,194.3627,193.8215,194.0109,60754.0
2022-02-03 15:30:00,215.05,215.05,213.84,214.21,147488.0,193.9839,193.9839,192.8924,193.2261,147488.0
2022-02-03 15:40:00,214.21,214.42,213.76,213.8,111564.0,193.2261,193.4156,192.8202,192.8563,111564.0
2022-02-03 15:50:00,213.77,213.93,213.09,213.22,481983.0,192.8292,192.9736,192.2159,192.3331,481983.0
2022-02-04 09:30:00,214.12,214.42,212.11,212.24,107288.0,193.145,193.4156,191.3319,191.4491,107288.0
2022-02-04 09:40:00,212.3,213.48,212.19,212.98,73753.0,191.5032,192.5677,191.404,192.1166,73753.0
2022-02-04 09:50:00,212.96,213.03,211.95,212.34,136570.0,192.0986,192.1617,191.1875,191.5393,136570.0
2022-02-04 10:00:00,212.41,212.49,211.38,211.4,178052.0,191.6025,191.6746,190.6734,190.6914,178052.0
2022-02-04 10:10:00,211.45,213.19,211.32,212.98,46239.0,190.7365,192.3061,190.6192,192.1166,46239.0
2022-02-04 10:20:00,213.07,213.64,212.55,212.57,48362.0,192.1978,192.712,191.7288,191.7468,48362.0
2022-02-04 10:30:00,212.64,212.9,211.65,211.86,50078.0,191.8099,192.0445,190.9169,191.1063,50078.0
2022-02-04 10:40:00,211.88,212.05,210.94,211.19,79921.0,191.1244,191.2777,190.2765,190.502,79921.0
2022-02-04 10:50:00,211.15,211.34,210.54,211.16,99624.0,190.4659,190.6373,189.9157,190.4749,99624.0
2022-02-04 11:00:00,211.06,211.39,210.93,211.14,46288.0,190.3847,190.6824,190.2674,190.4569,46288.0
2022-02-04 11:10:00,211.14,211.32,210.76,211.27,30373.0,190.4569,190.6192,190.1141,190.5741,30373.0
2022-02-04 11:20:00,211.3,212.28,211.08,212.08,27987.0,190.6012,191.4852,190.4028,191.3048,27987.0
2022-02-04 11:30:00,212.09,212.8,212.06,212.42,51718.0,191.3138,191.9543,191.2868,191.6115,51718.0
2022-02-04 11:40:00,212.45,213.24,212.44,212.93,41542.0,191.6386,192.3512,191.6295,192.0715,41542.0
2022-02-04 11:50:00,212.89,213.24,212.68,212.9,20957.0,192.0354,192.3512,191.846,192.0445,20957.0
2022-02-04 12:00:00,212.96,213.26,212.62,213.16,42297.0,192.0986,192.3692,191.7919,192.279,42297.0
2022-02-04 12:10:00,213.16,213.45,212.77,213.4,50003.0,192.279,192.5406,191.9272,192.4955,50003.0
2022-02-04 12:20:00,213.42,213.45,213.01,213.13,44085.0,192.5135,192.5406,192.1437,192.2519,44085.0
2022-02-04 12:30:00,213.16,213.33,212.76,213.17,51628.0,192.279,192.4323,191.9182,192.288,51628.0
2022-02-04 12:40:00,213.13,213.27,212.95,213.12,40606.0,192.2519,192.3782,192.0896,192.2429,40606.0
2022-02-04 12:50:00,213.18,213.25,212.91,213.17,32215.0,192.297,192.3602,192.0535,192.288,32215.0
2022-02-04 13:00:00,213.21,213.32,212.95,213.31,59110.0,192.3241,192.4233,192.0896,192.4143,59110.0
2022-02-04 13:10:00,213.31,213.61,213.07,213.33,38963.0,192.4143,192.6849,192.1978,192.4323,38963.0
2022-02-04 13:20:00,213.28,213.55,213.16,213.36,36494.0,192.3872,192.6308,192.279,192.4594,36494.0
2022-02-04 13:30:00,213.43,213.8,213.42,213.72,27838.0,192.5226,192.8563,192.5135,192.7841,27838.0
2022-02-04 13:40:00,213.75,214.2,213.67,213.86,39012.0,192.8112,193.2171,192.739,192.9104,39012.0
2022-02-04 13:50:00,213.88,214.17,213.85,214.13,37391.0,192.9285,193.1901,192.9014,193.154,37391.0
2022-02-04 14:00:00,214.13,214.25,213.96,214.01,39430.0,193.154,193.2622,193.0006,193.0457,39430.0
2022-02-04 14:10:00,214.01,214.16,213.68,213.68,30144.0,193.0457,193.181,192.7481,192.7481,30144.0
2022-02-04 14:20:00,213.73,214.48,213.66,214.37,35800.0,192.7932,193.4697,192.73,193.3705,35800.0
2022-02-04 14:30:00,214.38,214.86,214.3,214.73,33846.0,193.3795,193.8125,193.3073,193.6952,33846.0
2022-02-04 14:40:00,214.68,214.83,214.27,214.31,36719.0,193.6501,193.7854,193.2803,193.3163,36719.0
2022-02-04 14:50:00,214.34,214.64,214.25,214.61,44760.0,193.3434,193.614,193.2622,193.587,44760.0
2022-02-04 15:00:00,214.63,215.1,214.61,214.99,45192.0,193.605,194.029,193.587,193.9297,45192.0
2022-02-04 15:10:00,215.02,215.38,214.99,215.04,57612.0,193.9568,194.2815,193.9297,193.9748,57612.0
2022-02-04 15:20:00,215.07,215.29,214.8,214.88,35389.0,194.0019,194.2003,193.7583,193.8305,35389.0
2022-02-04 15:30:00,214.92,215.5,214.87,215.06,47275.0,193.8666,194.3898,193.8215,193.9929,47275.0
2022-02-04 15:40:00,214.99,215.13,214.56,214.71,78695.0,193.9297,194.056,193.5419,193.6772,78695.0
2022-02-04 15:50:00,214.75,215.03,213.97,214.09,246068.0,193.7132,193.9658,193.0097,193.1179,246068.0
2022-02-07 09:30:00,214.73,215.08,214.41,215.01,63185.0,193.6952,194.0109,193.4066,193.9478,63185.0
2022-02-07 09:40:00,215.01,215.16,213.04,213.06,39813.0,193.9478,194.0831,192.1708,192.1888,39813.0
2022-02-07 09:50:00,213.32,213.5,212.86,213.23,61564.0,192.4233,192.5857,192.0084,192.3421,61564.0
2022-02-07 10:00:00,213.06,213.5,212.58,212.61,55988.0,192.1888,192.5857,191.7558,191.7829,55988.0
2022-02-07 10:10:00,212.61,212.63,211.36,211.5,80006.0,191.7829,191.8009,190.6553,190.7816,80006.0
2022-02-07 10:20:00,211.47,211.95,211.29,211.8,77074.0,190.7546,191.1875,190.5922,191.0522,77074.0
2022-02-07 10:30:00,211.83,212.56,211.75,212.3,50810.0,191.0793,191.7378,191.0071,191.5032,50810.0
2022-02-07 10:40:00,212.19,212.25,211.67,211.95,34057.0,191.404,191.4581,190.935,191.1875,34057.0
2022-02-07 10:50:00,211.95,212.19,211.94,212.11,35316.0,191.1875,191.404,191.1785,191.3319,35316.0
2022-02-07 11:00:00,212.11,212.33,211.42,211.42,51019.0,191.3319,191.5303,190.7094,190.7094,51019.0
2022-02-07 11:10:00,211.42,211.96,211.31,211.5,25275.0,190.7094,191.1966,190.6102,190.7816,25275.0
2022-02-07 11:20:00,211.49,211.73,211.36,211.68,61671.0,190.7726,190.9891,190.6553,190.944,61671.0
2022-02-07 11:30:00,211.62,211.77,210.8,210.96,59913.0,190.8899,191.0252,190.1502,190.2945,59913.0
2022-02-07 11:40:00,210.93,210.96,210.29,210.68,66362.0,190.2674,190.2945,189.6901,190.0419,66362.0
2022-02-07 11:50:00,210.64,211.54,210.6,211.54,40258.0,190.0059,190.8177,189.9698,190.8177,40258.0
2022-02-07 12:00:00,211.51,211.56,211.08,211.08,58486.0,190.7906,190.8357,190.4028,190.4028,58486.0
2022-02-07 12:10:00,211.08,211.38,211.05,211.19,29216.0,190.4028,190.6734,190.3757,190.502,29216.0
2022-02-07 12:20:00,211.15,211.62,211.15,211.16,40880.0,190.4659,190.8899,190.4659,190.4749,40880.0
2022-02-07 12:30:00,211.12,211.14,210.85,210.99,37798.0,190.4388,190.4569,190.1953,190.3216,37798.0
2022-02-07 12:40:00,211.04,211.95,211.0,211.8,25414.0,190.3667,191.1875,190.3306,191.0522,25414.0
2022-02-07 12:50:00,211.78,211.91,211.44,211.58,40530.0,191.0342,191.1514,190.7275,190.8538,40530.0
2022-02-07 13:00:00,211.59,211.66,211.28,211.32,36297.0,190.8628,190.9259,190.5832,190.6192,36297.0
2022-02-07 13:10:00,211.32,211.75,211.31,211.65,41132.0,190.6192,191.0071,190.6102,190.9169,41132.0
2022-02-07 13:20:00,211.6,211.91,211.5,211.81,23633.0,190.8718,191.1514,190.7816,191.0612,23633.0
2022-02-07 13:30:00,211.83,211.98,211.45,211.63,84999.0,191.0793,191.2146,190.7365,190.8989,84999.0
2022-02-07 13:40:00,211.59,211.77,211.5,211.56,24611.0,190.8628,191.0252,190.7816,190.8357,24611.0
2022-02-07 13:50:00,211.59,212.07,211.55,211.96,27784.0,190.8628,191.2958,190.8267,191.1966,27784.0
2022-02-07 14:00:00,212.0,212.0,211.48,211.56,45840.0,191.2326,191.2326,190.7636,190.8357,45840.0
2022-02-07 14:10:00,211.56,211.98,211.5,211.93,74418.0,190.8357,191.2146,190.7816,191.1695,74418.0
2022-02-07 14:20:00,211.97,212.28,211.82,212.23,51447.0,191.2056,191.4852,191.0703,191.4401,51447.0
2022-02-07 14:30:00,212.31,212.31,211.86,212.05,20635.0,191.5123,191.5123,191.1063,191.2777,20635.0
2022-02-07 14:40:00,212.04,212.2,211.93,212.06,37044.0,191.2687,191.413,191.1695,191.2868,37044.0
2022-02-07 14:50:00,212.01,212.14,211.83,211.83,29316.0,191.2417,191.3589,191.0793,191.0793,29316.0
2022-02-07 15:00:00,211.86,212.3,211.67,212.02,71856.0,191.1063,191.5032,190.935,191.2507,71856.0
2022-02-07 15:10:00,212.08,212.43,212.0,212.23,51860.0,191.3048,191.6205,191.2326,191.4401,51860.0
2022-02-07 15:20:00,212.22,212.24,211.37,211.45,40393.0,191.4311,191.4491,190.6643,190.7365,40393.0
2022-02-07 15:30:00,211.5,211.83,211.17,211.27,51485.0,190.7816,191.0793,190.4839,190.5741,51485.0
2022-02-07 15:40:00,211.26,211.32,210.5,210.69,115070.0,190.5651,190.6192,189.8796,190.051,115070.0
2022-02-07 15:50:00,210.7,211.39,210.56,211.24,301040.0,190.06,190.6824,189.9337,190.5471,301040.0
2022-02-08 09:30:00,211.08,212.93,210.65,212.52,85713.0,190.4028,192.0715,190.0149,191.7017,85713.0
2022-02-08 09:40:00,212.61,212.99,211.78,211.78,59766.0,191.7829,192.1257,191.0342,191.0342,59766.0
2022-02-08 09:50:00,211.91,212.16,211.48,212.07,46475.0,191.1514,191.377,190.7636,191.2958,46475.0
2022-02-08 10:00:00,211.84,211.98,211.16,211.63,32382.0,191.0883,191.2146,190.4749,190.8989,32382.0
2022-02-08 10:10:00,211.63,212.47,211.55,212.01,62070.0,190.8989,191.6566,190.8267,191.2417,62070.0
2022-02-08 10:20:00,212.01,212.26,211.86,212.06,54973.0,191.2417,191.4672,191.1063,191.2868,54973.0
2022-02-08 10:30:00,212.04,212.69,212.0,212.56,37275.0,191.2687,191.855,191.2326,191.7378,37275.0
2022-02-08 10:40:00,212.52,213.56,212.47,213.01,52146.0,191.7017,192.6398,191.6566,192.1437,52146.0
2022-02-08 10:50:00,212.97,213.46,212.89,213.3,19000.0,192.1076,192.5496,192.0354,192.4053,19000.0
2022-02-08 11:00:00,213.28,213.91,213.24,213.87,27399.0,192.3872,192.9555,192.3512,192.9194,27399.0
2022-02-08 11:10:00,213.85,213.89,213.51,213.76,32545.0,192.9014,192.9375,192.5947,192.8202,32545.0
2022-02-08 11:20:00,213.7,213.89,213.47,213.81,23076.0,192.7661,192.9375,192.5586,192.8653,23076.0
2022-02-08 11:30:00,213.81,214.35,213.78,214.06,46773.0,192.8653,193.3524,192.8383,193.0908,46773.0
2022-02-08 11:40:00,214.04,214.04,213.77,213.87,18544.0,193.0728,193.0728,192.8292,192.9194,18544.0
2022-02-08 11:50:00,213.88,214.03,213.64,213.9,29438.0,192.9285,193.0638,192.712,192.9465,29438.0
2022-02-08 12:00:00,213.92,214.23,213.74,213.8,28923.0,192.9646,193.2442,192.8022,192.8563,28923.0
2022-02-08 12:10:00,213.75,213.91,213.6,213.77,21523.0,192.8112,192.9555,192.6759,192.8292,21523.0
2022-02-08 12:20:00,213.78,214.06,213.69,214.06,25591.0,192.8383,193.0908,192.7571,193.0908,25591.0
2022-02-08 12:30:00,214.06,214.31,213.95,214.3,54334.0,193.0908,193.3163,192.9916,193.3073,54334.0
2022-02-08 12:40:00,214.3,214.57,214.25,214.28,29452.0,193.3073,193.5509,193.2622,193.2893,29452.0
2022-02-08 12:50:00,214.28,214.66,214.18,214.19,25938.0,193.2893,193.6321,193.1991,193.2081,25938.0
2022-02-08 13:00:00,214.13,214.25,213.94,214.04,25953.0,193.154,193.2622,192.9826,193.0728,25953.0
2022-02-08 13:10:00,214.08,214.13,213.68,214.0,24802.0,193.1089,193.154,192.7481,193.0367,24802.0
2022-02-08 13:20:00,213.99,214.04,213.58,213.84,17573.0,193.0277,193.0728,192.6579,192.8924,17573.0
2022-02-08 13:30:00,213.84,214.16,213.79,213.86,23599.0,192.8924,193.181,192.8473,192.9104,23599.0
2022-02-08 13:40:00,213.87,213.87,213.38,213.5,18680.0,192.9194,192.9194,192.4774,192.5857,18680.0
2022-02-08 13:50:00,213.5,213.6,213.33,213.52,32345.0,192.5857,192.6759,192.4323,192.6037,32345.0
2022-02-08 14:00:00,213.52,213.88,213.22,213.25,23095.0,192.6037,192.9285,192.3331,192.3602,23095.0
2022-02-08 14:10:00,213.26,213.39,213.0,213.13,38975.0,192.3692,192.4865,192.1347,192.2519,38975.0
2022-02-08 14:20:00,213.17,213.18,212.47,212.49,51105.0,192.288,192.297,191.6566,191.6746,51105.0
2022-02-08 14:30:00,212.45,212.78,212.37,212.39,54853.0,191.6386,191.9362,191.5664,191.5844,54853.0
2022-02-08 14:40:00,212.39,212.5,212.28,212.48,25302.0,191.5844,191.6837,191.4852,191.6656,25302.0
2022-02-08 14:50:00,212.5,212.7,212.31,212.38,30559.0,191.6837,191.8641,191.5123,191.5754,30559.0
2022-02-08 15:00:00,212.32,212.52,212.05,212.44,106184.0,191.5213,191.7017,191.2777,191.6295,106184.0
2022-02-08 15:10:00,212.41,213.1,212.41,213.02,34435.0,191.6025,192.2249,191.6025,192.1527,34435.0
2022-02-08 15:20:00,212.97,213.01,212.69,212.88,37178.0,192.1076,192.1437,191.855,192.0264,37178.0
2022-02-08 15:30:00,212.87,213.14,212.69,212.76,57890.0,192.0174,192.261,191.855,191.9182,57890.0
2022-02-08 15:40:00,212.76,212.99,212.42,212.71,90553.0,191.9182,192.1257,191.6115,191.8731,90553.0
2022-02-08 15:50:00,212.73,213.25,212.56,212.86,182735.0,191.8911,192.3602,191.7378,192.0084,182735.0
2022-02-09 09:30:00,214.99,216.05,214.55,214.73,86932.0,193.9297,194.8859,193.5328,193.6952,86932.0
2022-02-09 09:40:00,214.78,215.01,214.05,214.72,47062.0,193.7403,193.9478,193.0818,193.6862,47062.0
2022-02-09 09:50:00,214.62,215.25,214.38,214.68,57063.0,193.596,194.1643,193.3795,193.6501,57063.0
2022-02-09 10:00:00,214.72,215.83,214.67,215.74,38820.0,193.6862,194.6874,193.6411,194.6063,38820.0
2022-02-09 10:10:00,215.76,215.92,215.21,215.3,40676.0,194.6243,194.7686,194.1282,194.2094,40676.0
2022-02-09 10:20:00,215.4,215.87,215.31,215.73,31531.0,194.2996,194.7235,194.2184,194.5972,31531.0
2022-02-09 10:30:00,215.81,216.58,215.69,216.49,39331.0,194.6694,195.364,194.5612,195.2828,39331.0
2022-02-09 10:40:00,216.48,216.71,216.37,216.5,26802.0,195.2738,195.4812,195.1746,195.2918,26802.0
2022-02-09 10:50:00,216.5,216.86,216.4,216.76,23619.0,195.2918,195.6166,195.2016,195.5263,23619.0
2022-02-09 11:00:00,216.92,217.08,216.7,216.91,34541.0,195.6707,195.815,195.4722,195.6617,34541.0
2022-02-09 11:10:00,216.89,217.18,216.65,216.84,31815.0,195.6436,195.9052,195.4271,195.5985,31815.0
2022-02-09 11:20:00,216.84,217.15,216.84,217.0,27054.0,195.5985,195.8781,195.5985,195.7428,27054.0
2022-02-09 11:30:00,217.02,217.02,216.42,216.51,30767.0,195.7609,195.7609,195.2197,195.3008,30767.0
2022-02-09 11:40:00,216.55,216.86,216.55,216.8,19487.0,195.3369,195.6166,195.3369,195.5624,19487.0
2022-02-09 11:50:00,216.73,216.91,216.45,216.8,22051.0,195.4993,195.6617,195.2467,195.5624,22051.0
2022-02-09 12:00:00,216.8,217.0,216.52,216.54,21058.0,195.5624,195.7428,195.3099,195.3279,21058.0
2022-02-09 12:10:00,216.53,216.53,216.17,216.36,31550.0,195.3189,195.3189,194.9941,195.1655,31550.0
2022-02-09 12:20:00,216.36,216.38,216.12,216.18,18178.0,195.1655,195.1836,194.949,195.0032,18178.0
2022-02-09 12:30:00,216.11,216.28,215.91,216.28,14448.0,194.94,195.0934,194.7596,195.0934,14448.0
2022-02-09 12:40:00,216.33,216.47,216.05,216.44,31770.0,195.1385,195.2648,194.8859,195.2377,31770.0
2022-02-09 12:50:00,216.38,216.44,216.2,216.44,13204.0,195.1836,195.2377,195.0212,195.2377,13204.0
2022-02-09 13:00:00,216.41,216.6,216.38,216.45,15079.0,195.2106,195.382,195.1836,195.2467,15079.0
2022-02-09 13:10:00,216.5,216.58,216.4,216.45,15478.0,195.2918,195.364,195.2016,195.2467,15478.0
2022-02-09 13:20:00,216.48,216.63,216.33,216.6,14492.0,195.2738,195.4091,195.1385,195.382,14492.0
2022-02-09 13:30:00,216.64,216.89,216.5,216.54,18614.0,195.4181,195.6436,195.2918,195.3279,18614.0
2022-02-09 13:40:00,216.57,216.61,216.39,216.6,19505.0,195.355,195.391,195.1926,195.382,19505.0
2022-02-09 13:50:00,216.61,216.77,216.52,216.77,40692.0,195.391,195.5354,195.3099,195.5354,40692.0
2022-02-09 14:00:00,216.77,216.85,216.72,216.79,20607.0,195.5354,195.6075,195.4903,195.5534,20607.0
2022-02-09 14:10:00,216.83,216.97,216.73,216.86,37360.0,195.5895,195.7158,195.4993,195.6166,37360.0
2022-02-09 14:20:00,216.85,216.85,216.57,216.67,98648.0,195.6075,195.6075,195.355,195.4452,98648.0
2022-02-09 14:30:00,216.65,216.68,216.27,216.4,25480.0,195.4271,195.4542,195.0843,195.2016,25480.0
2022-02-09 14:40:00,216.41,216.47,216.3,216.31,20733.0,195.2106,195.2648,195.1114,195.1204,20733.0
2022-02-09 14:50:00,216.32,216.5,216.21,216.27,18579.0,195.1294,195.2918,195.0302,195.0843,18579.0
2022-02-09 15:00:00,216.31,216.31,215.9,215.91,31399.0,195.1204,195.1204,194.7506,194.7596,31399.0
2022-02-09 15:10:00,215.95,216.27,215.94,216.26,16546.0,194.7957,195.0843,194.7867,195.0753,16546.0
2022-02-09 15:20:00,216.27,216.51,216.12,216.5,41990.0,195.0843,195.3008,194.949,195.2918,41990.0
2022-02-09 15:30:00,216.48,216.71,216.45,216.48,42851.0,195.2738,195.4812,195.2467,195.2738,42851.0
2022-02-09 15:40:00,216.49,216.74,216.19,216.72,72235.0,195.2828,195.5083,195.0122,195.4903,72235.0
2022-02-09 15:50:00,216.75,217.0,216.53,216.64,188877.0,195.5173,195.7428,195.3189,195.4181,188877.0
2022-02-10 09:30:00,214.38,215.48,214.11,214.45,81824.0,193.3795,194.3717,193.1359,193.4426,81824.0
2022-02-10 09:40:00,214.55,214.77,213.21,214.03,86672.0,193.5328,193.7313,192.3241,193.0638,86672.0
2022-02-10 09:50:00,214.17,215.56,214.17,215.56,45834.0,193.1901,194.4439,193.1901,194.4439,45834.0
2022-02-10 10:00:00,215.57,216.87,215.54,216.76,46111.0,194.4529,195.6256,194.4259,195.5263,46111.0
2022-02-10 10:10:00,216.72,216.73,215.68,215.68,32602.0,195.4903,195.4993,194.5521,194.5521,32602.0
2022-02-10 10:20:00,215.68,216.32,215.49,216.11,37292.0,194.5521,195.1294,194.3808,194.94,37292.0
2022-02-10 10:30:00,216.16,216.51,215.87,216.51,25809.0,194.9851,195.3008,194.7235,195.3008,25809.0
2022-02-10 10:40:00,216.46,216.97,216.38,216.75,40583.0,195.2557,195.7158,195.1836,195.5173,40583.0
2022-02-10 10:50:00,216.92,216.99,216.49,216.77,65088.0,195.6707,195.7338,195.2828,195.5354,65088.0
2022-02-10 11:00:00,216.77,217.5,216.55,217.14,38305.0,195.5354,196.1939,195.3369,195.8691,38305.0
2022-02-10 11:10:00,217.19,217.19,216.54,216.56,62427.0,195.9142,195.9142,195.3279,195.3459,62427.0
2022-02-10 11:20:00,216.54,216.85,216.5,216.57,17920.0,195.3279,195.6075,195.2918,195.355,17920.0
2022-02-10 11:30:00,216.57,216.67,215.95,216.09,14658.0,195.355,195.4452,194.7957,194.922,14658.0
2022-02-10 11:40:00,216.22,216.9,216.12,216.82,17216.0,195.0392,195.6526,194.949,195.5805,17216.0
2022-02-10 11:50:00,216.74,216.75,216.11,216.31,18438.0,195.5083,195.5173,194.94,195.1204,18438.0
2022-02-10 12:00:00,216.31,216.42,216.14,216.33,24466.0,195.1204,195.2197,194.9671,195.1385,24466.0
2022-02-10 12:10:00,216.35,216.84,216.28,216.75,27587.0,195.1565,195.5985,195.0934,195.5173,27587.0
2022-02-10 12:20:00,216.77,217.19,216.77,217.05,34193.0,195.5354,195.9142,195.5354,195.7879,34193.0
2022-02-10 12:30:00,217.06,217.2,216.82,217.06,17888.0,195.797,195.9232,195.5805,195.797,17888.0
2022-02-10 12:40:00,217.03,217.19,215.26,215.96,40877.0,195.7699,195.9142,194.1733,194.8047,40877.0
2022-02-10 12:50:00,215.81,215.89,215.4,215.69,25604.0,194.6694,194.7416,194.2996,194.5612,25604.0
2022-02-10 13:00:00,215.71,215.76,215.32,215.6,13012.0,194.5792,194.6243,194.2274,194.48,13012.0
2022-02-10 13:10:00,215.61,215.7,214.66,214.74,30850.0,194.489,194.5702,193.6321,193.7042,30850.0
2022-02-10 13:20:00,214.88,214.97,214.4,214.4,22492.0,193.8305,193.9117,193.3975,193.3975,22492.0
2022-02-10 13:30:00,214.32,214.61,213.95,214.49,30095.0,193.3254,193.587,192.9916,193.4787,30095.0
2022-02-10 13:40:00,214.63,214.92,214.54,214.68,22286.0,193.605,193.8666,193.5238,193.6501,22286.0
2022-02-10 13:50:00,214.76,215.0,214.58,214.81,27864.0,193.7223,193.9388,193.5599,193.7674,27864.0
2022-02-10 14:00:00,214.82,214.83,214.17,214.39,41237.0,193.7764,193.7854,193.1901,193.3885,41237.0
2022-02-10 14:10:00,214.42,214.42,213.54,213.58,43242.0,193.4156,193.4156,192.6218,192.6579,43242.0
2022-02-10 14:20:00,213.62,214.42,213.45,214.17,40699.0,192.6939,193.4156,192.5406,193.1901,40699.0
2022-02-10 14:30:00,214.25,214.56,214.1,214.33,20196.0,193.2622,193.5419,193.1269,193.3344,20196.0
2022-02-10 14:40:00,214.35,214.85,214.24,214.34,23328.0,193.3524,193.8034,193.2532,193.3434,23328.0
2022-02-10 14:50:00,214.32,214.43,213.98,214.03,16490.0,193.3254,193.4246,193.0187,193.0638,16490.0
2022-02-10 15:00:00,214.13,214.21,213.62,214.19,27216.0,193.154,193.2261,192.6939,193.2081,27216.0
2022-02-10 15:10:00,214.26,214.5,213.9,213.97,15470.0,193.2712,193.4877,192.9465,193.0097,15470.0
2022-02-10 15:20:00,213.99,214.18,213.68,213.87,29317.0,193.0277,193.1991,192.7481,192.9194,29317.0
2022-02-10 15:30:00,213.86,213.92,213.3,213.34,49512.0,192.9104,192.9646,192.4053,192.4414,49512.0
2022-02-10 15:40:00,213.36,213.41,212.71,212.96,100836.0,192.4594,192.5045,191.8731,192.0986,100836.0
2022-02-10 15:50:00,212.93,214.11,212.76,213.83,152763.0,192.0715,193.1359,191.9182,192.8834,152763.0
2022-02-11 09:30:00,214.16,214.74,213.34,213.87,40720.0,193.181,193.7042,192.4414,192.9194,40720.0
2022-02-11 09:40:00,214.03,214.38,213.4,213.86,32389.0,193.0638,193.3795,192.4955,192.9104,32389.0
2022-02-11 09:50:00,213.73,214.73,213.64,214.0,54152.0,192.7932,193.6952,192.712,193.0367,54152.0
2022-02-11 10:00:00,214.02,214.75,213.85,214.51,43992.0,193.0548,193.7132,192.9014,193.4968,43992.0
2022-02-11 10:10:00,214.52,214.61,213.45,214.14,44515.0,193.5058,193.587,192.5406,193.163,44515.0
2022-02-11 10:20:00,214.14,214.38,214.0,214.14,37576.0,193.163,193.3795,193.0367,193.163,37576.0
2022-02-11 10:30:00,214.25,214.42,213.92,214.37,22060.0,193.2622,193.4156,192.9646,193.3705,22060.0
2022-02-11 10:40:00,214.35,214.38,214.08,214.13,22519.0,193.3524,193.3795,193.1089,193.154,22519.0
2022-02-11 10:50:00,214.17,214.24,213.6,213.83,47673.0,193.1901,193.2532,192.6759,192.8834,47673.0
2022-02-11 11:00:00,213.78,214.39,213.74,213.9,30727.0,192.8383,193.3885,192.8022,192.9465,30727.0
2022-02-11 11:10:00,213.83,213.98,213.47,213.69,35722.0,192.8834,193.0187,192.5586,192.7571,35722.0
2022-02-11 11:20:00,213.76,214.17,213.67,214.09,28392.0,192.8202,193.1901,192.739,193.1179,28392.0
2022-02-11 11:30:00,214.12,214.29,213.83,213.9,53970.0,193.145,193.2983,192.8834,192.9465,53970.0
2022-02-11 11:40:00,213.93,214.04,213.69,213.91,19212.0,192.9736,193.0728,192.7571,192.9555,19212.0
2022-02-11 11:50:00,213.87,214.46,213.77,214.26,47902.0,192.9194,193.4517,192.8292,193.2712,47902.0
2022-02-11 12:00:00,214.17,214.21,213.7,213.71,27159.0,193.1901,193.2261,192.7661,192.7751,27159.0
2022-02-11 12:10:00,213.7,213.91,213.37,213.46,22219.0,192.7661,192.9555,192.4684,192.5496,22219.0
2022-02-11 12:20:00,213.47,213.84,213.26,213.78,26620.0,192.5586,192.8924,192.3692,192.8383,26620.0
2022-02-11 12:30:00,213.73,213.9,213.61,213.81,19194.0,192.7932,192.9465,192.6849,192.8653,19194.0
2022-02-11 12:40:00,213.8,213.81,213.37,213.56,23946.0,192.8563,192.8653,192.4684,192.6398,23946.0
2022-02-11 12:50:00,213.54,213.54,212.95,213.26,32614.0,192.6218,192.6218,192.0896,192.3692,32614.0
2022-02-11 13:00:00,213.3,213.48,213.01,213.31,19549.0,192.4053,192.5677,192.1437,192.4143,19549.0
2022-02-11 13:10:00,213.35,213.39,213.0,213.35,44303.0,192.4504,192.4865,192.1347,192.4504,44303.0
2022-02-11 13:20:00,213.32,213.33,212.71,212.71,18367.0,192.4233,192.4323,191.8731,191.8731,18367.0
2022-02-11 13:30:00,212.67,212.68,211.34,211.34,49803.0,191.837,191.846,190.6373,190.6373,49803.0
2022-02-11 13:40:00,211.34,211.77,210.91,211.21,50690.0,190.6373,191.0252,190.2494,190.52,50690.0
2022-02-11 13:50:00,211.37,211.91,211.03,211.34,46996.0,190.6643,191.1514,190.3577,190.6373,46996.0
2022-02-11 14:00:00,211.24,211.73,210.84,211.33,49450.0,190.5471,190.9891,190.1863,190.6283,49450.0
2022-02-11 14:10:00,211.32,212.77,211.32,212.53,72435.0,190.6192,191.9272,190.6192,191.7107,72435.0
2022-02-11 14:20:00,212.41,212.72,211.37,211.54,47649.0,191.6025,191.8821,190.6643,190.8177,47649.0
2022-02-11 14:30:00,211.51,212.35,211.4,211.99,17569.0,190.7906,191.5483,190.6914,191.2236,17569.0
2022-02-11 14:40:00,211.98,212.01,211.1,211.33,25769.0,191.2146,191.2417,190.4208,190.6283,25769.0
2022-02-11 14:50:00,211.25,212.18,210.82,212.13,29097.0,190.5561,191.395,190.1682,191.3499,29097.0
2022-02-11 15:00:00,212.08,212.9,211.83,211.93,62256.0,191.3048,192.0445,191.0793,191.1695,62256.0
2022-02-11 15:10:00,211.96,212.18,211.34,211.36,47712.0,191.1966,191.395,190.6373,190.6553,47712.0
2022-02-11 15:20:00,211.23,211.77,211.09,211.77,46106.0,190.5381,191.0252,190.4118,191.0252,46106.0
2022-02-11 15:30:00,211.72,211.86,211.15,211.19,48568.0,190.9801,191.1063,190.4659,190.502,48568.0
2022-02-11 15:40:00,211.16,212.2,210.79,212.2,100917.0,190.4749,191.413,190.1412,191.413,100917.0
2022-02-11 15:50:00,212.34,212.55,211.5,211.57,165800.0,191.5393,191.7288,190.7816,190.8448,165800.0
2022-02-14 09:30:00,211.19,211.5,209.59,210.36,120390.0,190.502,190.7816,189.0587,189.7533,120390.0
2022-02-14 09:40:00,210.36,211.07,209.68,210.24,74775.0,189.7533,190.3937,189.1399,189.645,74775.0
2022-02-14 09:50:00,210.23,210.47,209.96,210.34,47228.0,189.636,189.8525,189.3925,189.7352,47228.0
2022-02-14 10:00:00,210.34,210.38,208.6,208.82,101975.0,189.7352,189.7713,188.1657,188.3641,101975.0
2022-02-14 10:10:00,208.79,209.28,207.8,208.11,78935.0,188.3371,188.7791,187.4441,187.7237,78935.0
2022-02-14 10:20:00,208.15,208.7,207.67,208.0,74675.0,187.7598,188.2559,187.3268,187.6245,74675.0
2022-02-14 10:30:00,207.98,208.28,207.23,207.5,36270.0,187.6064,187.877,186.9299,187.1734,36270.0
2022-02-14 10:40:00,207.5,208.23,207.4,207.86,43487.0,187.1734,187.8319,187.0832,187.4982,43487.0
2022-02-14 10:50:00,207.88,208.01,207.58,207.6,25171.0,187.5162,187.6335,187.2456,187.2637,25171.0
2022-02-14 11:00:00,207.65,208.21,207.64,207.85,39765.0,187.3088,187.8139,187.2997,187.4892,39765.0
2022-02-14 11:10:00,207.82,208.35,207.52,208.26,58362.0,187.4621,187.9402,187.1915,187.859,58362.0
2022-02-14 11:20:00,208.22,208.89,208.07,208.5,52521.0,187.8229,188.4273,187.6876,188.0755,52521.0
2022-02-14 11:30:00,208.53,208.57,207.68,207.75,36555.0,188.1026,188.1386,187.3358,187.399,36555.0
2022-02-14 11:40:00,207.78,208.1,207.48,207.95,58458.0,187.426,187.7147,187.1554,187.5794,58458.0
2022-02-14 11:50:00,207.97,208.02,207.36,207.61,61248.0,187.5974,187.6425,187.0472,187.2727,61248.0
2022-02-14 12:00:00,207.58,207.72,207.15,207.23,42440.0,187.2456,187.3719,186.8577,186.9299,42440.0
2022-02-14 12:10:00,207.27,207.51,207.19,207.37,49741.0,186.966,187.1825,186.8938,187.0562,49741.0
2022-02-14 12:20:00,207.36,207.94,207.36,207.92,30090.0,187.0472,187.5703,187.0472,187.5523,30090.0
2022-02-14 12:30:00,207.94,208.0,207.57,207.58,33370.0,187.5703,187.6245,187.2366,187.2456,33370.0
2022-02-14 12:40:00,207.59,208.12,207.59,208.06,23908.0,187.2546,187.7327,187.2546,187.6786,23908.0
2022-02-14 12:50:00,208.06,208.12,207.61,207.69,30739.0,187.6786,187.7327,187.2727,187.3448,30739.0
2022-02-14 13:00:00,207.7,208.0,207.6,207.93,29831.0,187.3539,187.6245,187.2637,187.5613,29831.0
2022-02-14 13:10:00,207.95,208.34,207.95,208.27,45198.0,187.5794,187.9312,187.5794,187.868,45198.0
2022-02-14 13:20:00,208.3,208.33,207.83,208.17,41616.0,187.8951,187.9221,187.4711,187.7778,41616.0
2022-02-14 13:30:00,208.13,208.18,207.39,207.51,34443.0,187.7417,187.7868,187.0742,187.1825,34443.0
2022-02-14 13:40:00,207.41,207.41,206.57,206.57,83885.0,187.0923,187.0923,186.3346,186.3346,83885.0
2022-02-14 13:50:00,206.57,206.64,205.78,206.21,73167.0,186.3346,186.3977,185.6219,186.0098,73167.0
2022-02-14 14:00:00,206.16,206.44,205.92,206.22,35956.0,185.9647,186.2173,185.7482,186.0188,35956.0
2022-02-14 14:10:00,206.13,206.26,205.9,206.0,54398.0,185.9377,186.0549,185.7302,185.8204,54398.0
2022-02-14 14:20:00,206.01,207.13,205.71,206.75,51557.0,185.8294,186.8397,185.5588,186.4969,51557.0
2022-02-14 14:30:00,206.77,206.98,206.3,206.66,38888.0,186.515,186.7044,186.091,186.4157,38888.0
2022-02-14 14:40:00,206.59,206.94,206.52,206.8,28354.0,186.3526,186.6683,186.2894,186.542,28354.0
2022-02-14 14:50:00,206.8,207.42,206.76,207.11,41317.0,186.542,187.1013,186.5059,186.8217,41317.0
2022-02-14 15:00:00,207.15,207.55,206.77,207.33,37673.0,186.8577,187.2186,186.515,187.0201,37673.0
2022-02-14 15:10:00,207.28,208.29,207.09,207.99,98813.0,186.975,187.8861,186.8036,187.6154,98813.0
2022-02-14 15:20:00,207.94,208.65,207.66,208.65,81192.0,187.5703,188.2108,187.3178,188.2108,81192.0
2022-02-14 15:30:00,208.62,209.15,208.53,208.74,120881.0,188.1837,188.6618,188.1026,188.292,120881.0
2022-02-14 15:40:00,208.85,209.14,208.44,208.86,108813.0,188.3912,188.6528,188.0214,188.4002,108813.0
2022-02-14 15:50:00,208.86,209.14,208.3,208.62,229329.0,188.4002,188.6528,187.8951,188.1837,229329.0
2022-02-15 09:30:00,209.32,209.32,207.58,208.17,193340.0,189.6354,189.6354,188.059,188.5935,193340.0
2022-02-15 09:40:00,208.22,208.29,207.2,207.2,100026.0,188.6388,188.7022,187.7148,187.7148,100026.0
2022-02-15 09:50:00,207.21,208.12,206.85,207.71,133014.0,187.7238,188.5482,187.3977,188.1768,133014.0
2022-02-15 10:00:00,207.71,207.98,206.92,207.09,117582.0,188.1768,188.4214,187.4611,187.6151,117582.0
2022-02-15 10:10:00,207.04,207.04,206.36,206.73,97019.0,187.5698,187.5698,186.9537,187.289,97019.0
2022-02-15 10:20:00,206.69,207.21,206.49,206.94,101369.0,187.2527,187.7238,187.0715,187.4792,101369.0
2022-02-15 10:30:00,206.93,206.95,206.36,206.73,68286.0,187.4701,187.4883,186.9537,187.289,68286.0
2022-02-15 10:40:00,206.77,207.57,206.7,207.49,113607.0,187.3252,188.05,187.2618,187.9775,113607.0
2022-02-15 10:50:00,207.51,207.7,207.08,207.24,68609.0,187.9956,188.1677,187.606,187.751,68609.0
2022-02-15 11:00:00,207.29,207.99,207.06,207.99,67292.0,187.7963,188.4305,187.5879,188.4305,67292.0
2022-02-15 11:10:00,207.94,208.44,207.8,208.27,70790.0,188.3852,188.8381,188.2583,188.6841,70790.0
2022-02-15 11:20:00,208.25,208.47,207.95,208.04,51980.0,188.666,188.8653,188.3942,188.4758,51980.0
2022-02-15 11:30:00,208.11,209.04,208.06,208.92,34370.0,188.5392,189.3817,188.4939,189.273,34370.0
2022-02-15 11:40:00,208.92,209.19,208.86,208.98,26121.0,189.273,189.5176,189.2186,189.3274,26121.0
2022-02-15 11:50:00,208.99,209.06,208.52,208.9,27239.0,189.3364,189.3998,188.9106,189.2549,27239.0
2022-02-15 12:00:00,208.89,208.92,208.3,208.41,24940.0,189.2458,189.273,188.7113,188.811,24940.0
2022-02-15 12:10:00,208.38,208.62,207.9,207.92,34698.0,188.7838,189.0012,188.3489,188.367,34698.0
2022-02-15 12:20:00,207.9,207.93,207.31,207.8,56814.0,188.3489,188.3761,187.8144,188.2583,56814.0
2022-02-15 12:30:00,207.76,207.95,207.6,207.73,52371.0,188.2221,188.3942,188.0771,188.1949,52371.0
2022-02-15 12:40:00,207.73,207.81,207.07,207.12,57441.0,188.1949,188.2674,187.597,187.6423,57441.0
2022-02-15 12:50:00,207.12,207.49,207.05,207.13,54261.0,187.6423,187.9775,187.5789,187.6513,54261.0
2022-02-15 13:00:00,207.13,207.36,207.08,207.31,47785.0,187.6513,187.8597,187.606,187.8144,47785.0
2022-02-15 13:10:00,207.31,207.52,207.27,207.43,31460.0,187.8144,188.0047,187.7782,187.9231,31460.0
2022-02-15 13:20:00,207.44,207.79,207.44,207.48,44915.0,187.9322,188.2493,187.9322,187.9684,44915.0
2022-02-15 13:30:00,207.48,207.99,207.48,207.99,39058.0,187.9684,188.4305,187.9684,188.4305,39058.0
2022-02-15 13:40:00,207.95,208.08,207.79,207.99,96323.0,188.3942,188.512,188.2493,188.4305,96323.0
2022-02-15 13:50:00,207.98,208.0,207.76,207.83,41993.0,188.4214,188.4395,188.2221,188.2855,41993.0
2022-02-15 14:00:00,207.81,207.82,207.38,207.55,50108.0,188.2674,188.2764,187.8778,188.0318,50108.0
2022-02-15 14:10:00,207.54,207.77,207.39,207.74,53884.0,188.0228,188.2311,187.8869,188.204,53884.0
2022-02-15 14:20:00,207.73,208.0,207.63,207.68,57449.0,188.1949,188.4395,188.1043,188.1496,57449.0
2022-02-15 14:30:00,207.68,207.8,207.48,207.57,43025.0,188.1496,188.2583,187.9684,188.05,43025.0
2022-02-15 14:40:00,207.57,207.59,207.0,207.0,56606.0,188.05,188.0681,187.5336,187.5336,56606.0
2022-02-15 14:50:00,207.02,207.23,206.85,207.04,58900.0,187.5517,187.7419,187.3977,187.5698,58900.0
2022-02-15 15:00:00,207.03,207.33,206.95,207.1,52054.0,187.5607,187.8325,187.4883,187.6242,52054.0
2022-02-15 15:10:00,207.09,207.16,206.91,207.12,65440.0,187.6151,187.6785,187.452,187.6423,65440.0
2022-02-15 15:20:00,207.15,207.26,206.59,206.74,58149.0,187.6695,187.7691,187.1621,187.298,58149.0
2022-02-15 15:30:00,206.73,206.73,205.95,206.03,107151.0,187.289,187.289,186.5823,186.6548,107151.0
2022-02-15 15:40:00,206.03,206.73,205.8,206.73,112014.0,186.6548,187.289,186.4464,187.289,112014.0
2022-02-15 15:50:00,206.77,207.46,206.65,207.17,241019.0,187.3252,187.9503,187.2165,187.6876,241019.0
2022-02-16 09:30:00,206.88,208.07,206.73,208.01,109064.0,187.4248,188.5029,187.289,188.4486,109064.0
2022-02-16 09:40:00,207.92,207.92,207.07,207.69,31850.0,188.367,188.367,187.597,188.1587,31850.0
2022-02-16 09:50:00,207.69,207.79,207.1,207.62,57218.0,188.1587,188.2493,187.6242,188.0953,57218.0
2022-02-16 10:00:00,207.54,207.72,207.04,207.12,37815.0,188.0228,188.1859,187.5698,187.6423,37815.0
2022-02-16 10:10:00,207.11,207.29,206.42,206.47,33580.0,187.6332,187.7963,187.0081,187.0534,33580.0
2022-02-16 10:20:00,206.48,206.6,205.85,205.95,35142.0,187.0625,187.1712,186.4917,186.5823,35142.0
2022-02-16 10:30:00,205.92,206.31,205.53,205.62,45461.0,186.5551,186.9084,186.2018,186.2833,45461.0
2022-02-16 10:40:00,205.59,205.68,204.89,205.09,77402.0,186.2562,186.3377,185.622,185.8032,77402.0
2022-02-16 10:50:00,205.1,205.32,204.8,205.27,84187.0,185.8122,186.0115,185.5404,185.9663,84187.0
2022-02-16 11:00:00,205.31,205.95,205.21,205.52,101460.0,186.0025,186.5823,185.9119,186.1927,101460.0
2022-02-16 11:10:00,205.57,205.93,205.15,205.19,36845.0,186.238,186.5642,185.8575,185.8938,36845.0
2022-02-16 11:20:00,205.15,205.24,204.85,205.21,44141.0,185.8575,185.9391,185.5857,185.9119,44141.0
2022-02-16 11:30:00,205.2,205.58,205.02,205.44,30706.0,185.9028,186.2471,185.7398,186.1203,30706.0
2022-02-16 11:40:00,205.43,205.84,205.43,205.79,31925.0,186.1112,186.4826,186.1112,186.4373,31925.0
2022-02-16 11:50:00,205.86,206.38,205.77,206.2,51929.0,186.5008,186.9719,186.4192,186.8088,51929.0
2022-02-16 12:00:00,206.23,206.41,206.07,206.26,51289.0,186.836,186.999,186.691,186.8632,51289.0
2022-02-16 12:10:00,206.35,206.87,206.25,206.7,40622.0,186.9447,187.4158,186.8541,187.2618,40622.0
2022-02-16 12:20:00,206.66,207.09,206.45,206.94,38759.0,187.2255,187.6151,187.0353,187.4792,38759.0
2022-02-16 12:30:00,206.92,206.92,205.95,206.56,36253.0,187.4611,187.4611,186.5823,187.1349,36253.0
2022-02-16 12:40:00,206.55,207.02,206.55,206.86,35780.0,187.1259,187.5517,187.1259,187.4067,35780.0
2022-02-16 12:50:00,206.88,206.92,206.64,206.64,13941.0,187.4248,187.4611,187.2074,187.2074,13941.0
2022-02-16 13:00:00,206.63,206.69,206.38,206.68,25620.0,187.1984,187.2527,186.9719,187.2437,25620.0
2022-02-16 13:10:00,206.68,207.15,206.68,207.02,58781.0,187.2437,187.6695,187.2437,187.5517,58781.0
2022-02-16 13:20:00,207.04,207.28,206.82,206.87,18120.0,187.5698,187.7872,187.3705,187.4158,18120.0
2022-02-16 13:30:00,206.82,206.93,206.61,206.76,15163.0,187.3705,187.4701,187.1802,187.3161,15163.0
2022-02-16 13:40:00,206.78,206.87,206.47,206.52,23362.0,187.3342,187.4158,187.0534,187.0987,23362.0
2022-02-16 13:50:00,206.51,206.8,206.51,206.79,20548.0,187.0896,187.3524,187.0896,187.3433,20548.0
2022-02-16 14:00:00,206.87,207.46,206.33,207.14,45489.0,187.4158,187.9503,186.9266,187.6604,45489.0
2022-02-16 14:10:00,207.18,207.25,206.67,207.18,44145.0,187.6966,187.76,187.2346,187.6966,44145.0
2022-02-16 14:20:00,207.16,208.0,207.13,207.82,45924.0,187.6785,188.4395,187.6513,188.2764,45924.0
2022-02-16 14:30:00,207.89,208.35,207.7,207.97,57865.0,188.3399,188.7566,188.1677,188.4123,57865.0
2022-02-16 14:40:00,207.94,207.99,207.58,207.58,24817.0,188.3852,188.4305,188.059,188.059,24817.0
2022-02-16 14:50:00,207.57,208.14,207.52,208.1,27244.0,188.05,188.5664,188.0047,188.5301,27244.0
2022-02-16 15:00:00,208.13,208.75,208.07,208.42,51772.0,188.5573,189.119,188.5029,188.82,51772.0
2022-02-16 15:10:00,208.35,208.42,208.09,208.26,40248.0,188.7566,188.82,188.5211,188.6751,40248.0
2022-02-16 15:20:00,208.3,208.82,208.28,208.82,35148.0,188.7113,189.1824,188.6932,189.1824,35148.0
2022-02-16 15:30:00,208.81,208.84,208.48,208.78,59004.0,189.1733,189.2005,188.8744,189.1462,59004.0
2022-02-16 15:40:00,208.82,208.85,208.5,208.59,83074.0,189.1824,189.2096,188.8925,188.974,83074.0
2022-02-16 15:50:00,208.62,208.74,207.62,207.83,214621.0,189.0012,189.1099,188.0953,188.2855,214621.0
2022-02-17 09:30:00,206.59,206.76,204.62,205.95,276396.0,187.1621,187.3161,185.3774,186.5823,276396.0
2022-02-17 09:40:00,205.98,206.35,205.29,205.65,49670.0,186.6095,186.9447,185.9844,186.3105,49670.0
2022-02-17 09:50:00,205.69,206.07,204.8,205.91,101012.0,186.3468,186.691,185.5404,186.5461,101012.0
2022-02-17 10:00:00,205.92,206.53,205.46,205.83,88256.0,186.5551,187.1078,186.1384,186.4736,88256.0
2022-02-17 10:10:00,205.85,206.38,205.75,205.95,46421.0,186.4917,186.9719,186.4011,186.5823,46421.0
2022-02-17 10:20:00,205.88,206.37,205.62,206.21,59359.0,186.5189,186.9628,186.2833,186.8179,59359.0
2022-02-17 10:30:00,206.22,206.7,206.16,206.56,47513.0,186.8269,187.2618,186.7726,187.1349,47513.0
2022-02-17 10:40:00,206.48,206.72,206.12,206.64,63089.0,187.0625,187.2799,186.7363,187.2074,63089.0
2022-02-17 10:50:00,206.55,206.96,206.3,206.3,35569.0,187.1259,187.4973,186.8994,186.8994,35569.0
2022-02-17 11:00:00,206.3,206.56,205.68,205.77,25653.0,186.8994,187.1349,186.3377,186.4192,25653.0
2022-02-17 11:10:00,205.79,206.18,205.68,206.0,34405.0,186.4373,186.7907,186.3377,186.6276,34405.0
2022-02-17 11:20:00,206.02,206.17,205.86,205.97,26484.0,186.6457,186.7816,186.5008,186.6004,26484.0
2022-02-17 11:30:00,205.94,206.12,205.57,205.59,20045.0,186.5732,186.7363,186.238,186.2562,20045.0
2022-02-17 11:40:00,205.69,206.57,205.66,206.52,36911.0,186.3468,187.144,186.3196,187.0987,36911.0
2022-02-17 11:50:00,206.54,206.6,206.12,206.21,27725.0,187.1168,187.1712,186.7363,186.8179,27725.0
2022-02-17 12:00:00,206.2,206.23,205.89,205.92,20668.0,186.8088,186.836,186.5279,186.5551,20668.0
2022-02-17 12:10:00,205.97,206.25,205.76,206.14,30034.0,186.6004,186.8541,186.4102,186.7544,30034.0
2022-02-17 12:20:00,206.15,206.31,206.08,206.17,24664.0,186.7635,186.9084,186.7001,186.7816,24664.0
2022-02-17 12:30:00,206.15,206.29,205.75,205.8,38646.0,186.7635,186.8903,186.4011,186.4464,38646.0
2022-02-17 12:40:00,205.77,205.81,205.4,205.47,33039.0,186.4192,186.4555,186.084,186.1474,33039.0
2022-02-17 12:50:00,205.43,205.64,205.41,205.46,28440.0,186.1112,186.3015,186.0931,186.1384,28440.0
2022-02-17 13:00:00,205.46,205.57,205.35,205.55,34666.0,186.1384,186.238,186.0387,186.2199,34666.0
2022-02-17 13:10:00,205.62,205.76,205.36,205.68,48786.0,186.2833,186.4102,186.0478,186.3377,48786.0
2022-02-17 13:20:00,205.72,205.78,205.49,205.78,28825.0,186.3739,186.4283,186.1656,186.4283,28825.0
2022-02-17 13:30:00,205.7,206.08,205.64,205.72,27799.0,186.3558,186.7001,186.3015,186.3739,27799.0
2022-02-17 13:40:00,205.66,205.66,205.27,205.35,23665.0,186.3196,186.3196,185.9663,186.0387,23665.0
2022-02-17 13:50:00,205.3,205.41,205.16,205.26,21496.0,185.9934,186.0931,185.8666,185.9572,21496.0
2022-02-17 14:00:00,205.24,205.24,204.87,204.9,41689.0,185.9391,185.9391,185.6039,185.631,41689.0
2022-02-17 14:10:00,204.91,205.11,204.87,205.08,44286.0,185.6401,185.8213,185.6039,185.7941,44286.0
2022-02-17 14:20:00,205.04,205.1,204.87,204.94,36471.0,185.7579,185.8122,185.6039,185.6673,36471.0
2022-02-17 14:30:00,204.94,205.16,204.82,205.16,59537.0,185.6673,185.8666,185.5586,185.8666,59537.0
2022-02-17 14:40:00,205.15,205.26,205.01,205.2,31090.0,185.8575,185.9572,185.7307,185.9028,31090.0
2022-02-17 14:50:00,205.16,205.19,204.92,204.93,26223.0,185.8666,185.8938,185.6492,185.6582,26223.0
2022-02-17 15:00:00,204.94,205.12,204.85,204.9,40934.0,185.6673,185.8304,185.5857,185.631,40934.0
2022-02-17 15:10:00,204.9,204.99,204.0,204.44,137276.0,185.631,185.7126,184.8157,185.2143,137276.0
2022-02-17 15:20:00,204.42,204.63,204.11,204.17,28808.0,185.1962,185.3864,184.9153,184.9697,28808.0
2022-02-17 15:30:00,204.14,204.6,203.93,204.52,48708.0,184.9425,185.3593,184.7523,185.2868,48708.0
2022-02-17 15:40:00,204.52,204.73,204.25,204.53,70335.0,185.2868,185.477,185.0422,185.2958,70335.0
2022-02-17 15:50:00,204.53,204.74,203.87,204.07,313346.0,185.2958,185.4861,184.6979,184.8791,313346.0
2022-02-18 09:30:00,204.52,205.2,204.01,204.37,129117.0,185.2868,185.9028,184.8247,185.1509,129117.0
2022-02-18 09:40:00,204.31,205.85,204.01,205.15,50477.0,185.0965,186.4917,184.8247,185.8575,50477.0
2022-02-18 09:50:00,205.15,206.57,205.09,205.76,81334.0,185.8575,187.144,185.8032,186.4102,81334.0
2022-02-18 10:00:00,205.88,206.63,205.7,206.24,79653.0,186.5189,187.1984,186.3558,186.845,79653.0
2022-02-18 10:10:00,206.28,206.47,205.71,206.09,26664.0,186.8813,187.0534,186.3649,186.7091,26664.0
2022-02-18 10:20:00,206.04,206.44,205.71,206.33,37709.0,186.6638,187.0262,186.3649,186.9266,37709.0
2022-02-18 10:30:00,206.28,206.44,205.65,205.65,27915.0,186.8813,187.0262,186.3105,186.3105,27915.0
2022-02-18 10:40:00,205.69,205.93,205.12,205.25,26106.0,186.3468,186.5642,185.8304,185.9481,26106.0
2022-02-18 10:50:00,205.26,205.61,205.17,205.4,22551.0,185.9572,186.2743,185.8757,186.084,22551.0
2022-02-18 11:00:00,205.36,205.37,204.65,204.91,41453.0,186.0478,186.0568,185.4046,185.6401,41453.0
2022-02-18 11:10:00,204.97,205.28,204.73,205.28,21325.0,185.6945,185.9753,185.477,185.9753,21325.0
2022-02-18 11:20:00,205.29,205.68,205.25,205.38,36496.0,185.9844,186.3377,185.9481,186.0659,36496.0
2022-02-18 11:30:00,205.36,205.94,205.34,205.54,23736.0,186.0478,186.5732,186.0297,186.2109,23736.0
2022-02-18 11:40:00,205.39,205.53,204.91,204.91,16558.0,186.075,186.2018,185.6401,185.6401,16558.0
2022-02-18 11:50:00,204.94,204.96,204.25,204.43,36451.0,185.6673,185.6854,185.0422,185.2052,36451.0
2022-02-18 12:00:00,204.42,204.45,203.91,204.4,36968.0,185.1962,185.2234,184.7341,185.1781,36968.0
2022-02-18 12:10:00,204.47,204.68,204.2,204.54,22781.0,185.2415,185.4317,184.9969,185.3049,22781.0
2022-02-18 12:20:00,204.56,204.65,204.35,204.37,19397.0,185.323,185.4046,185.1328,185.1509,19397.0
2022-02-18 12:30:00,204.32,204.7,203.56,203.56,19692.0,185.1056,185.4499,184.4171,184.4171,19692.0
2022-02-18 12:40:00,203.6,204.03,203.48,203.71,28848.0,184.4533,184.8429,184.3446,184.553,28848.0
2022-02-18 12:50:00,203.69,204.03,203.55,203.65,18780.0,184.5348,184.8429,184.408,184.4986,18780.0
2022-02-18 13:00:00,203.67,204.1,203.67,204.02,16804.0,184.5167,184.9063,184.5167,184.8338,16804.0
2022-02-18 13:10:00,204.02,204.25,203.9,204.16,24137.0,184.8338,185.0422,184.7251,184.9606,24137.0
2022-02-18 13:20:00,204.14,204.63,204.12,204.23,26556.0,184.9425,185.3864,184.9244,185.0241,26556.0
2022-02-18 13:30:00,204.27,204.51,204.17,204.5,16640.0,185.0603,185.2777,184.9697,185.2687,16640.0
2022-02-18 13:40:00,204.49,204.95,204.32,204.8,15413.0,185.2596,185.6763,185.1056,185.5404,15413.0
2022-02-18 13:50:00,204.76,205.16,204.72,204.96,16858.0,185.5042,185.8666,185.468,185.6854,16858.0
2022-02-18 14:00:00,205.0,205.21,204.66,204.73,31712.0,185.7216,185.9119,185.4136,185.477,31712.0
2022-02-18 14:10:00,204.69,205.19,204.69,205.18,15921.0,185.4408,185.8938,185.4408,185.8847,15921.0
2022-02-18 14:20:00,205.13,205.62,205.08,205.51,16851.0,185.8394,186.2833,185.7941,186.1837,16851.0
2022-02-18 14:30:00,205.5,205.95,205.29,205.35,22980.0,186.1746,186.5823,185.9844,186.0387,22980.0
2022-02-18 14:40:00,205.36,205.36,204.97,204.97,49902.0,186.0478,186.0478,185.6945,185.6945,49902.0
2022-02-18 14:50:00,204.99,205.74,204.96,205.52,26486.0,185.7126,186.3921,185.6854,186.1927,26486.0
2022-02-18 15:00:00,205.54,205.91,205.13,205.17,63565.0,186.2109,186.5461,185.8394,185.8757,63565.0
2022-02-18 15:10:00,205.29,205.58,204.51,204.51,18049.0,185.9844,186.2471,185.2777,185.2777,18049.0
2022-02-18 15:20:00,204.64,204.9,204.55,204.63,25197.0,185.3955,185.631,185.314,185.3864,25197.0
2022-02-18 15:30:00,204.57,204.65,204.17,204.49,39154.0,185.3321,185.4046,184.9697,185.2596,39154.0
2022-02-18 15:40:00,204.51,205.16,204.45,204.92,57106.0,185.2777,185.8666,185.2234,185.6492,57106.0
2022-02-18 15:50:00,204.89,204.89,204.22,204.4,164797.0,185.622,185.622,185.015,185.1781,164797.0
2022-02-22 09:30:00,202.63,203.18,200.54,200.71,139792.0,183.5745,184.0728,181.6811,181.8351,139792.0
2022-02-22 09:40:00,200.72,201.8,200.44,201.8,58440.0,181.8441,182.8226,181.5905,182.8226,58440.0
2022-02-22 09:50:00,201.81,202.62,201.6,201.92,60175.0,182.8316,183.5655,182.6414,182.9313,60175.0
2022-02-22 10:00:00,201.85,202.07,201.31,201.87,139780.0,182.8679,183.0672,182.3787,182.886,139780.0
2022-02-22 10:10:00,201.91,203.1,201.65,202.95,52380.0,182.9222,184.0003,182.6867,183.8644,52380.0
2022-02-22 10:20:00,202.86,203.18,202.39,202.77,32721.0,183.7829,184.0728,183.3571,183.7014,32721.0
2022-02-22 10:30:00,202.75,202.76,201.54,201.6,41623.0,183.6832,183.6923,182.587,182.6414,41623.0
2022-02-22 10:40:00,201.64,201.9,200.83,200.91,28094.0,182.6776,182.9132,181.9438,182.0163,28094.0
2022-02-22 10:50:00,200.86,200.89,199.69,199.82,102721.0,181.971,181.9981,180.911,181.0288,102721.0
2022-02-22 11:00:00,199.81,200.06,198.82,199.11,83079.0,181.0197,181.2462,180.1228,180.3855,83079.0
2022-02-22 11:10:00,199.11,199.26,198.6,198.97,47559.0,180.3855,180.5214,179.9235,180.2587,47559.0
2022-02-22 11:20:00,198.85,199.29,198.63,199.0,69886.0,180.15,180.5486,179.9507,180.2859,69886.0
2022-02-22 11:30:00,199.02,199.27,198.63,198.9,55687.0,180.304,180.5305,179.9507,180.1953,55687.0
2022-02-22 11:40:00,198.89,199.11,198.5,198.78,26614.0,180.1862,180.3855,179.8329,180.0866,26614.0
2022-02-22 11:50:00,198.77,198.95,198.2,198.71,42197.0,180.0775,180.2406,179.5611,180.0232,42197.0
2022-02-22 12:00:00,198.68,198.68,197.75,197.94,130089.0,179.996,179.996,179.1534,179.3256,130089.0
2022-02-22 12:10:00,197.96,198.07,196.63,196.82,84095.0,179.3437,179.4433,178.1388,178.3109,84095.0
2022-02-22 12:20:00,196.83,197.7,196.83,197.22,39808.0,178.32,179.1081,178.32,178.6733,39808.0
2022-02-22 12:30:00,197.29,197.43,196.92,197.17,42798.0,178.7367,178.8635,178.4015,178.628,42798.0
2022-02-22 12:40:00,197.1,197.12,196.59,196.65,50729.0,178.5646,178.5827,178.1025,178.1569,50729.0
2022-02-22 12:50:00,196.66,196.95,196.36,196.49,44378.0,178.1659,178.4287,177.8942,178.0119,44378.0
2022-02-22 13:00:00,196.57,196.63,196.08,196.29,37771.0,178.0844,178.1388,177.6405,177.8307,37771.0
2022-02-22 13:10:00,196.32,196.52,195.53,195.64,73899.0,177.8579,178.0391,177.1422,177.2419,73899.0
2022-02-22 13:20:00,195.59,195.83,195.34,195.47,62515.0,177.1966,177.414,176.9701,177.0879,62515.0
2022-02-22 13:30:00,195.44,195.61,195.25,195.29,39597.0,177.0607,177.2147,176.8885,176.9248,39597.0
2022-02-22 13:40:00,195.34,195.62,194.91,194.98,43194.0,176.9701,177.2237,176.5805,176.6439,43194.0
2022-02-22 13:50:00,194.97,195.21,194.59,195.2,87476.0,176.6349,176.8523,176.2906,176.8432,87476.0
2022-02-22 14:00:00,195.14,195.21,194.52,194.61,78832.0,176.7889,176.8523,176.2272,176.3087,78832.0
2022-02-22 14:10:00,194.62,195.35,194.5,195.26,56322.0,176.3178,176.9791,176.2091,176.8976,56322.0
2022-02-22 14:20:00,195.29,195.66,194.78,195.43,46662.0,176.9248,177.26,176.4627,177.0516,46662.0
2022-02-22 14:30:00,195.43,196.21,195.24,195.64,82249.0,177.0516,177.7583,176.8795,177.2419,82249.0
2022-02-22 14:40:00,195.61,196.12,194.94,196.12,73713.0,177.2147,177.6767,176.6077,177.6767,73713.0
2022-02-22 14:50:00,196.17,197.12,196.01,196.82,93831.0,177.722,178.5827,177.5771,178.3109,93831.0
2022-02-22 15:00:00,196.84,197.84,196.84,197.16,49269.0,178.329,179.235,178.329,178.6189,49269.0
2022-02-22 15:10:00,197.14,197.87,197.13,197.44,50851.0,178.6008,179.2622,178.5917,178.8726,50851.0
2022-02-22 15:20:00,197.37,197.57,196.82,196.94,66377.0,178.8092,178.9904,178.3109,178.4196,66377.0
2022-02-22 15:30:00,196.88,197.11,196.52,197.11,69336.0,178.3653,178.5736,178.0391,178.5736,69336.0
2022-02-22 15:40:00,197.11,197.13,196.27,196.5,161431.0,178.5736,178.5917,177.8126,178.021,161431.0
2022-02-22 15:50:00,196.47,196.47,195.78,196.29,208967.0,177.9938,177.9938,177.3687,177.8307,208967.0
2022-02-23 09:30:00,196.9,197.87,195.82,197.52,112631.0,178.3834,179.2622,177.4049,178.9451,112631.0
2022-02-23 09:40:00,197.64,197.64,196.75,197.03,50795.0,179.0538,179.0538,178.2475,178.5011,50795.0
2022-02-23 09:50:00,196.96,197.07,196.07,196.53,52325.0,178.4377,178.5374,177.6314,178.0482,52325.0
2022-02-23 10:00:00,196.41,196.48,195.77,195.92,70590.0,177.9395,178.0029,177.3596,177.4955,70590.0
2022-02-23 10:10:00,195.88,196.25,194.87,195.5,124379.0,177.4593,177.7945,176.5443,177.115,124379.0
2022-02-23 10:20:00,195.49,196.05,194.8,194.92,59295.0,177.106,177.6133,176.4809,176.5896,59295.0
2022-02-23 10:30:00,194.87,195.87,194.67,195.24,117921.0,176.5443,177.4502,176.3631,176.8795,117921.0
2022-02-23 10:40:00,195.3,195.48,194.68,195.18,51891.0,176.9338,177.0969,176.3721,176.8251,51891.0
2022-02-23 10:50:00,195.11,195.4,194.62,194.67,48573.0,176.7617,177.0244,176.3178,176.3631,48573.0
2022-02-23 11:00:00,194.67,194.8,193.44,193.57,188084.0,176.3631,176.4809,175.2488,175.3665,188084.0
2022-02-23 11:10:00,193.51,194.31,193.48,194.25,86850.0,175.3122,176.0369,175.285,175.9826,86850.0
2022-02-23 11:20:00,194.24,194.32,193.61,193.79,80602.0,175.9735,176.046,175.4028,175.5658,80602.0
2022-02-23 11:30:00,193.78,194.92,193.61,194.55,51814.0,175.5568,176.5896,175.4028,176.2544,51814.0
2022-02-23 11:40:00,194.55,195.36,194.55,195.35,36102.0,176.2544,176.9882,176.2544,176.9791,36102.0
2022-02-23 11:50:00,195.35,195.7,195.0,195.07,64678.0,176.9791,177.2962,176.662,176.7255,64678.0
2022-02-23 12:00:00,195.1,195.1,194.61,195.04,36297.0,176.7526,176.7526,176.3087,176.6983,36297.0
2022-02-23 12:10:00,195.04,195.27,194.72,195.21,32506.0,176.6983,176.9067,176.4084,176.8523,32506.0
2022-02-23 12:20:00,195.21,195.58,195.12,195.42,27129.0,176.8523,177.1875,176.7708,177.0426,27129.0
2022-02-23 12:30:00,195.47,195.47,194.81,194.86,18811.0,177.0879,177.0879,176.4899,176.5352,18811.0
2022-02-23 12:40:00,194.9,195.11,194.79,194.87,20478.0,176.5715,176.7617,176.4718,176.5443,20478.0
2022-02-23 12:50:00,194.88,194.88,194.25,194.39,22492.0,176.5533,176.5533,175.9826,176.1094,22492.0
2022-02-23 13:00:00,194.35,194.42,194.04,194.12,36410.0,176.0732,176.1366,175.7923,175.8648,36410.0
2022-02-23 13:10:00,194.15,194.15,193.37,193.56,30270.0,175.892,175.892,175.1853,175.3575,30270.0
2022-02-23 13:20:00,193.55,193.76,193.29,193.33,26368.0,175.3484,175.5387,175.1129,175.1491,26368.0
2022-02-23 13:30:00,193.35,193.57,193.13,193.55,32128.0,175.1672,175.3665,174.9679,175.3484,32128.0
2022-02-23 13:40:00,193.48,193.77,193.23,193.71,25942.0,175.285,175.5477,175.0585,175.4934,25942.0
2022-02-23 13:50:00,193.76,193.9,192.91,192.94,37912.0,175.5387,175.6655,174.7686,174.7958,37912.0
2022-02-23 14:00:00,192.94,193.25,192.65,192.75,52761.0,174.7958,175.0766,174.533,174.6236,52761.0
2022-02-23 14:10:00,192.84,193.05,192.14,192.5,37359.0,174.7052,174.8954,174.071,174.3972,37359.0
2022-02-23 14:20:00,192.42,192.53,191.66,191.83,28750.0,174.3247,174.4243,173.6361,173.7902,28750.0
2022-02-23 14:30:00,191.86,191.99,191.67,191.86,34620.0,173.8173,173.9351,173.6452,173.8173,34620.0
2022-02-23 14:40:00,191.8,191.8,191.12,191.57,45026.0,173.763,173.763,173.1469,173.5546,45026.0
2022-02-23 14:50:00,191.58,191.67,191.16,191.17,47597.0,173.5637,173.6452,173.1832,173.1922,47597.0
2022-02-23 15:00:00,191.17,191.38,190.56,190.62,99771.0,173.1922,173.3825,172.6396,172.6939,99771.0
2022-02-23 15:10:00,190.61,190.7,190.05,190.09,100558.0,172.6849,172.7664,172.1776,172.2138,100558.0
2022-02-23 15:20:00,190.11,191.04,189.95,190.91,65715.0,172.2319,173.0745,172.087,172.9567,65715.0
2022-02-23 15:30:00,190.89,190.98,190.36,190.36,56751.0,172.9386,173.0201,172.4584,172.4584,56751.0
2022-02-23 15:40:00,190.36,190.59,189.85,190.0,112390.0,172.4584,172.6668,171.9964,172.1323,112390.0
2022-02-23 15:50:00,189.96,190.14,189.6,190.01,269261.0,172.096,172.2591,171.7699,172.1413,269261.0
2022-02-24 09:30:00,184.49,187.09,184.0,187.09,297505.0,167.1404,169.4959,166.6965,169.4959,297505.0
2022-02-24 09:40:00,187.04,188.98,186.59,188.86,121428.0,169.4506,171.2082,169.0429,171.0995,121428.0
2022-02-24 09:50:00,188.87,189.59,188.37,189.57,95396.0,171.1085,171.7608,170.6555,171.7427,95396.0
2022-02-24 10:00:00,189.47,189.49,187.91,188.87,83175.0,171.6521,171.6702,170.2388,171.1085,83175.0
2022-02-24 10:10:00,189.0,189.93,188.73,189.87,86850.0,171.2263,172.0688,170.9817,172.0145,86850.0
2022-02-24 10:20:00,189.82,190.17,188.85,189.31,74179.0,171.9692,172.2863,171.0904,171.5071,74179.0
2022-02-24 10:30:00,189.21,190.06,188.6,188.9,54291.0,171.4165,172.1866,170.8639,171.1357,54291.0
2022-02-24 10:40:00,188.85,189.3,188.21,189.2,68118.0,171.0904,171.4981,170.5106,171.4075,68118.0
2022-02-24 10:50:00,189.23,189.6,188.36,188.61,65343.0,171.4347,171.7699,170.6465,170.873,65343.0
2022-02-24 11:00:00,188.58,189.09,188.08,189.02,40850.0,170.8458,171.3078,170.3928,171.2444,40850.0
2022-02-24 11:10:00,189.09,189.66,188.83,189.46,37107.0,171.3078,171.8242,171.0723,171.643,37107.0
2022-02-24 11:20:00,189.56,189.56,188.61,188.64,39584.0,171.7336,171.7336,170.873,170.9001,39584.0
2022-02-24 11:30:00,188.61,189.07,188.2,188.3,42354.0,170.873,171.2897,170.5015,170.5921,42354.0
2022-02-24 11:40:00,188.33,188.33,187.45,187.78,47411.0,170.6193,170.6193,169.8221,170.121,47411.0
2022-02-24 11:50:00,187.74,188.79,187.47,188.57,34856.0,170.0848,171.036,169.8402,170.8367,34856.0
2022-02-24 12:00:00,188.52,188.74,188.2,188.2,30494.0,170.7914,170.9907,170.5015,170.5015,30494.0
2022-02-24 12:10:00,188.14,188.38,187.54,187.62,46731.0,170.4472,170.6646,169.9036,169.9761,46731.0
2022-02-24 12:20:00,187.72,187.98,187.34,187.94,36915.0,170.0667,170.3022,169.7224,170.266,36915.0
2022-02-24 12:30:00,187.95,188.42,187.53,188.4,24884.0,170.275,170.7008,169.8945,170.6827,24884.0
2022-02-24 12:40:00,188.42,188.71,188.25,188.35,22088.0,170.7008,170.9636,170.5468,170.6374,22088.0
2022-02-24 12:50:00,188.35,188.66,188.0,188.01,16977.0,170.6374,170.9183,170.3203,170.3294,16977.0
2022-02-24 13:00:00,187.94,188.29,187.43,188.28,40169.0,170.266,170.5831,169.8039,170.574,40169.0
2022-02-24 13:10:00,188.16,188.6,188.13,188.44,21796.0,170.4653,170.8639,170.4381,170.719,21796.0
2022-02-24 13:20:00,188.43,188.53,187.52,187.53,34464.0,170.7099,170.8005,169.8855,169.8945,34464.0
2022-02-24 13:30:00,187.66,188.63,187.66,188.59,27033.0,170.0123,170.8911,170.0123,170.8549,27033.0
2022-02-24 13:40:00,188.63,188.86,187.76,188.74,60831.0,170.8911,171.0995,170.1029,170.9907,60831.0
2022-02-24 13:50:00,188.82,189.01,187.71,187.88,36870.0,171.0632,171.2354,170.0576,170.2116,36870.0
2022-02-24 14:00:00,187.97,188.22,187.44,187.56,58196.0,170.2932,170.5196,169.813,169.9217,58196.0
2022-02-24 14:10:00,187.58,188.22,187.58,188.21,76887.0,169.9398,170.5196,169.9398,170.5106,76887.0
2022-02-24 14:20:00,188.24,188.34,187.88,188.2,51563.0,170.5378,170.6284,170.2116,170.5015,51563.0
2022-02-24 14:30:00,188.19,189.96,188.12,189.78,51432.0,170.4925,172.096,170.429,171.9329,51432.0
2022-02-24 14:40:00,189.79,190.13,189.41,190.07,43256.0,171.942,172.25,171.5977,172.1957,43256.0
2022-02-24 14:50:00,190.03,190.25,189.75,189.94,19251.0,172.1594,172.3587,171.9058,172.0779,19251.0
2022-02-24 15:00:00,190.1,190.51,189.79,190.26,33052.0,172.2228,172.5943,171.942,172.3678,33052.0
2022-02-24 15:10:00,190.26,190.7,190.26,190.53,28665.0,172.3678,172.7664,172.3678,172.6124,28665.0
2022-02-24 15:20:00,190.45,190.67,190.12,190.12,40893.0,172.5399,172.7392,172.241,172.241,40893.0
2022-02-24 15:30:00,190.11,191.63,190.1,191.58,58421.0,172.2319,173.609,172.2228,173.5637,58421.0
2022-02-24 15:40:00,191.58,191.59,190.72,191.05,124926.0,173.5637,173.5727,172.7845,173.0835,124926.0
2022-02-24 15:50:00,191.09,191.76,191.06,191.56,217513.0,173.1197,173.7267,173.0926,173.5455,217513.0
2022-02-25 09:30:00,191.51,193.23,191.31,193.08,126962.0,173.5003,175.0585,173.3191,174.9226,126962.0
2022-02-25 09:40:00,193.07,193.61,192.0,193.02,74640.0,174.9135,175.4028,173.9442,174.8682,74640.0
2022-02-25 09:50:00,192.99,193.05,191.75,191.89,53138.0,174.8411,174.8954,173.7177,173.8445,53138.0
2022-02-25 10:00:00,191.95,192.64,191.68,192.21,44587.0,173.8989,174.524,173.6543,174.1344,44587.0
2022-02-25 10:10:00,192.2,192.32,191.61,192.05,42906.0,174.1254,174.2341,173.5908,173.9895,42906.0
2022-02-25 10:20:00,192.09,193.01,191.66,192.99,63029.0,174.0257,174.8592,173.6361,174.8411,63029.0
2022-02-25 10:30:00,193.0,193.58,192.68,192.84,68993.0,174.8501,175.3756,174.5602,174.7052,68993.0
2022-02-25 10:40:00,192.99,194.0,192.95,193.97,27364.0,174.8411,175.7561,174.8048,175.7289,27364.0
2022-02-25 10:50:00,193.91,194.28,193.74,193.89,43323.0,175.6746,176.0098,175.5205,175.6564,43323.0
2022-02-25 11:00:00,194.03,194.71,193.65,194.71,70111.0,175.7833,176.3993,175.439,176.3993,70111.0
2022-02-25 11:10:00,194.7,195.38,194.48,194.87,51930.0,176.3903,177.0063,176.191,176.5443,51930.0
2022-02-25 11:20:00,195.02,195.37,194.75,195.13,41047.0,176.6802,176.9973,176.4356,176.7798,41047.0
2022-02-25 11:30:00,195.16,195.73,195.05,195.71,41033.0,176.807,177.3234,176.7073,177.3053,41033.0
2022-02-25 11:40:00,195.77,195.77,195.37,195.62,35485.0,177.3596,177.3596,176.9973,177.2237,35485.0
2022-02-25 11:50:00,195.65,196.28,195.38,196.09,56162.0,177.2509,177.8217,177.0063,177.6495,56162.0
2022-02-25 12:00:00,196.08,196.33,195.89,196.22,65751.0,177.6405,177.867,177.4684,177.7673,65751.0
2022-02-25 12:10:00,196.22,196.7,196.16,196.53,43621.0,177.7673,178.2022,177.713,178.0482,43621.0
2022-02-25 12:20:00,196.54,197.18,196.26,197.01,77594.0,178.0572,178.637,177.8036,178.483,77594.0
2022-02-25 12:30:00,197.03,197.97,197.0,197.92,95135.0,178.5011,179.3527,178.474,179.3075,95135.0
2022-02-25 12:40:00,198.0,198.64,197.98,198.3,122621.0,179.3799,179.9597,179.3618,179.6517,122621.0
2022-02-25 12:50:00,198.29,198.29,197.51,197.82,53797.0,179.6427,179.6427,178.936,179.2169,53797.0
2022-02-25 13:00:00,197.78,198.01,197.36,197.53,31870.0,179.1806,179.389,178.8001,178.9541,31870.0
2022-02-25 13:10:00,197.49,198.21,197.17,198.09,61024.0,178.9179,179.5702,178.628,179.4615,61024.0
2022-02-25 13:20:00,198.05,198.37,197.72,198.09,50338.0,179.4252,179.7151,179.1263,179.4615,50338.0
2022-02-25 13:30:00,198.11,198.44,197.89,198.17,43686.0,179.4796,179.7785,179.2803,179.5339,43686.0
2022-02-25 13:40:00,198.26,198.92,198.19,198.8,47086.0,179.6155,180.2134,179.5521,180.1047,47086.0
2022-02-25 13:50:00,198.79,198.82,198.16,198.54,29329.0,180.0956,180.1228,179.5249,179.8691,29329.0
2022-02-25 14:00:00,198.53,198.89,198.2,198.56,39130.0,179.8601,180.1862,179.5611,179.8873,39130.0
2022-02-25 14:10:00,198.62,198.81,198.28,198.62,34071.0,179.9416,180.1138,179.6336,179.9416,34071.0
2022-02-25 14:20:00,198.6,199.31,198.6,199.16,45863.0,179.9235,180.5667,179.9235,180.4308,45863.0
2022-02-25 14:30:00,199.16,199.34,198.54,198.67,48852.0,180.4308,180.5939,179.8691,179.9869,48852.0
2022-02-25 14:40:00,198.68,199.02,198.47,198.71,33831.0,179.996,180.304,179.8057,180.0232,33831.0
2022-02-25 14:50:00,198.69,198.93,198.28,198.63,70732.0,180.005,180.2225,179.6336,179.9507,70732.0
2022-02-25 15:00:00,198.6,198.83,198.26,198.77,58841.0,179.9235,180.1319,179.6155,180.0775,58841.0
2022-02-25 15:10:00,198.8,199.0,198.39,198.78,99300.0,180.1047,180.2859,179.7333,180.0866,99300.0
2022-02-25 15:20:00,198.81,199.31,198.75,198.97,47776.0,180.1138,180.5667,180.0594,180.2587,47776.0
2022-02-25 15:30:00,198.98,199.26,198.57,198.89,49967.0,180.2678,180.5214,179.8963,180.1862,49967.0
2022-02-25 15:40:00,198.89,199.29,198.8,199.06,87612.0,180.1862,180.5486,180.1047,180.3402,87612.0
2022-02-25 15:50:00,199.06,199.5,198.88,199.27,256797.0,180.3402,180.7389,180.1772,180.5305,256797.0
2022-02-28 09:30:00,197.36,198.42,195.84,197.9,287146.0,178.8001,179.7604,177.4231,179.2893,287146.0
2022-02-28 09:40:00,197.92,200.1,197.81,199.27,166141.0,179.3075,181.2824,179.2078,180.5305,166141.0
2022-02-28 09:50:00,199.26,200.52,198.98,200.19,115490.0,180.5214,181.6629,180.2678,181.364,115490.0
2022-02-28 10:00:00,200.23,200.56,198.4,198.88,106721.0,181.4002,181.6992,179.7423,180.1772,106721.0
2022-02-28 10:10:00,198.83,198.87,198.04,198.37,63216.0,180.1319,180.1681,179.4162,179.7151,63216.0
2022-02-28 10:20:00,198.44,198.95,198.08,198.64,82780.0,179.7785,180.2406,179.4524,179.9597,82780.0
2022-02-28 10:30:00,198.62,198.76,198.05,198.74,50150.0,179.9416,180.0685,179.4252,180.0503,50150.0
2022-02-28 10:40:00,198.72,199.46,198.58,199.3,57484.0,180.0322,180.7026,179.9054,180.5577,57484.0
2022-02-28 10:50:00,199.31,199.6,198.98,199.2,61002.0,180.5667,180.8295,180.2678,180.4671,61002.0
2022-02-28 11:00:00,199.27,200.32,199.26,200.25,69030.0,180.5305,181.4818,180.5214,181.4183,69030.0
2022-02-28 11:10:00,200.25,200.54,200.02,200.54,51991.0,181.4183,181.6811,181.21,181.6811,51991.0
2022-02-28 11:20:00,200.5,201.18,200.48,200.67,49527.0,181.6448,182.2609,181.6267,181.7988,49527.0
2022-02-28 11:30:00,200.7,200.78,200.2,200.25,68824.0,181.826,181.8985,181.373,181.4183,68824.0
2022-02-28 11:40:00,200.25,200.25,199.63,199.82,41000.0,181.4183,181.4183,180.8566,181.0288,41000.0
2022-02-28 11:50:00,199.84,200.22,199.49,200.22,45088.0,181.0469,181.3912,180.7298,181.3912,45088.0
2022-02-28 12:00:00,200.12,200.51,199.41,199.52,51255.0,181.3006,181.6539,180.6573,180.757,51255.0
2022-02-28 12:10:00,199.47,199.56,199.08,199.36,46701.0,180.7117,180.7932,180.3584,180.612,46701.0
2022-02-28 12:20:00,199.33,199.36,198.82,199.24,44634.0,180.5849,180.612,180.1228,180.5033,44634.0
2022-02-28 12:30:00,199.2,199.31,198.81,198.84,61356.0,180.4671,180.5667,180.1138,180.1409,61356.0
2022-02-28 12:40:00,198.88,199.01,198.31,198.63,48392.0,180.1772,180.2949,179.6608,179.9507,48392.0
2022-02-28 12:50:00,198.61,198.79,198.41,198.75,48611.0,179.9326,180.0956,179.7514,180.0594,48611.0
2022-02-28 13:00:00,198.74,199.26,198.68,199.06,46821.0,180.0503,180.5214,179.996,180.3402,46821.0
2022-02-28 13:10:00,199.04,199.15,198.07,198.17,54175.0,180.3221,180.4218,179.4433,179.5339,54175.0
2022-02-28 13:20:00,198.09,198.2,197.67,198.08,48668.0,179.4615,179.5611,179.081,179.4524,48668.0
2022-02-28 13:30:00,198.02,198.25,197.58,198.09,55006.0,179.398,179.6064,178.9994,179.4615,55006.0
2022-02-28 13:40:00,198.03,198.38,197.71,198.37,41025.0,179.4071,179.7242,179.1172,179.7151,41025.0
2022-02-28 13:50:00,198.33,198.76,198.33,198.62,37266.0,179.6789,180.0685,179.6789,179.9416,37266.0
2022-02-28 14:00:00,198.59,198.59,196.96,197.0,67530.0,179.9144,179.9144,178.4377,178.474,67530.0
2022-02-28 14:10:00,197.01,197.69,196.63,197.69,44416.0,178.483,179.0991,178.1388,179.0991,44416.0
2022-02-28 14:20:00,197.6,197.93,197.31,197.79,53946.0,179.0175,179.3165,178.7548,179.1897,53946.0
2022-02-28 14:30:00,197.77,198.06,197.44,197.93,43787.0,179.1716,179.4343,178.8726,179.3165,43787.0
2022-02-28 14:40:00,197.86,198.71,197.76,198.37,72406.0,179.2531,180.0232,179.1625,179.7151,72406.0
2022-02-28 14:50:00,198.42,198.93,198.31,198.83,69327.0,179.7604,180.2225,179.6608,180.1319,69327.0
2022-02-28 15:00:00,198.78,198.86,197.89,198.45,50549.0,180.0866,180.1591,179.2803,179.7876,50549.0
2022-02-28 15:10:00,198.41,198.65,197.92,198.47,54203.0,179.7514,179.9688,179.3075,179.8057,54203.0
2022-02-28 15:20:00,198.49,199.33,198.47,199.08,109399.0,179.8238,180.5849,179.8057,180.3584,109399.0
2022-02-28 15:30:00,199.05,199.05,198.36,198.51,113450.0,180.3312,180.3312,179.7061,179.842,113450.0
2022-02-28 15:40:00,198.52,200.08,198.52,200.03,185514.0,179.851,181.2643,179.851,181.219,185514.0
2022-02-28 15:50:00,199.9,200.37,199.55,199.67,483740.0,181.1012,181.5271,180.7842,180.8929,483740.0
2022-03-01 09:30:00,226.84,227.1,221.76,222.69,1021584.0,205.5078,205.7433,200.9055,201.7481,1021584.0
2022-03-01 09:40:00,222.7,223.49,220.87,223.16,832564.0,201.7571,202.4728,200.0992,202.1739,832564.0
2022-03-01 09:50:00,223.31,224.5,221.87,223.06,876835.0,202.3098,203.3878,201.0052,202.0833,876835.0
2022-03-01 10:00:00,223.18,223.99,221.76,222.03,519826.0,202.192,202.9258,200.9055,201.1501,519826.0
2022-03-01 10:10:00,221.96,222.44,220.72,222.37,478487.0,201.0867,201.5216,199.9633,201.4582,478487.0
2022-03-01 10:20:00,222.44,223.4,221.65,223.06,322524.0,201.5216,202.3913,200.8059,202.0833,322524.0
2022-03-01 10:30:00,223.16,223.75,222.48,222.99,516867.0,202.1739,202.7084,201.5578,202.0198,516867.0
2022-03-01 10:40:00,223.02,223.38,222.08,222.45,352140.0,202.047,202.3732,201.1954,201.5306,352140.0
2022-03-01 10:50:00,222.44,223.79,222.12,222.49,225757.0,201.5216,202.7446,201.2317,201.5669,225757.0
2022-03-01 11:00:00,222.51,224.41,222.42,223.25,285674.0,201.585,203.3063,201.5035,202.2554,285674.0
2022-03-01 11:10:00,223.37,223.93,223.0,223.88,158884.0,202.3641,202.8714,202.0289,202.8262,158884.0
2022-03-01 11:20:00,223.81,225.0,223.12,223.62,236646.0,202.7627,203.8408,202.1376,202.5906,236646.0
2022-03-01 11:30:00,223.5,224.37,223.0,224.22,199754.0,202.4819,203.2701,202.0289,203.1342,199754.0
2022-03-01 11:40:00,224.35,224.93,223.23,223.8,217411.0,203.252,203.7774,202.2373,202.7537,217411.0
2022-03-01 11:50:00,223.84,223.85,222.93,222.99,175980.0,202.7899,202.799,201.9655,202.0198,175980.0
2022-03-01 12:00:00,222.99,223.01,220.21,220.74,309277.0,202.0198,202.038,199.5013,199.9814,309277.0
2022-03-01 12:10:00,220.75,220.96,220.05,220.49,268204.0,199.9905,200.1808,199.3563,199.7549,268204.0
2022-03-01 12:20:00,220.48,221.33,220.36,220.76,178319.0,199.7459,200.516,199.6372,199.9996,178319.0
2022-03-01 12:30:00,220.75,221.49,220.52,221.38,112427.0,199.9905,200.6609,199.7821,200.5613,112427.0
2022-03-01 12:40:00,221.46,223.43,221.44,223.23,236465.0,200.6337,202.4185,200.6156,202.2373,236465.0
2022-03-01 12:50:00,223.2,223.33,222.5,223.22,169954.0,202.2101,202.3279,201.5759,202.2282,169954.0
2022-03-01 13:00:00,223.18,223.49,222.05,222.56,133170.0,202.192,202.4728,201.1682,201.6303,133170.0
2022-03-01 13:10:00,222.61,222.66,220.68,220.71,125958.0,201.6756,201.7209,199.9271,199.9543,125958.0
2022-03-01 13:20:00,220.7,220.83,218.55,219.27,269055.0,199.9452,200.063,197.9974,198.6497,269055.0
2022-03-01 13:30:00,219.26,220.7,219.19,220.66,183575.0,198.6406,199.9452,198.5772,199.909,183575.0
2022-03-01 13:40:00,220.69,221.2,220.09,221.07,159049.0,199.9361,200.3982,199.3926,200.2804,159049.0
2022-03-01 13:50:00,221.09,221.82,220.72,220.78,176958.0,200.2985,200.9599,199.9633,200.0177,176958.0
2022-03-01 14:00:00,220.75,221.04,220.41,220.69,121847.0,199.9905,200.2532,199.6825,199.9361,121847.0
2022-03-01 14:10:00,220.65,222.0,220.56,221.96,137814.0,199.8999,201.1229,199.8184,201.0867,137814.0
2022-03-01 14:20:00,221.96,222.44,221.62,221.9,134111.0,201.0867,201.5216,200.7787,201.0324,134111.0
2022-03-01 14:30:00,221.89,222.1,221.55,222.1,91674.0,201.0233,201.2135,200.7153,201.2135,91674.0
2022-03-01 14:40:00,222.03,222.06,220.55,220.97,94555.0,201.1501,201.1773,199.8093,200.1898,94555.0
2022-03-01 14:50:00,220.96,221.0,220.23,220.56,104422.0,200.1808,200.217,199.5194,199.8184,104422.0
2022-03-01 15:00:00,220.52,222.17,220.37,221.92,154276.0,199.7821,201.277,199.6462,201.0505,154276.0
2022-03-01 15:10:00,221.94,221.95,220.18,220.42,138270.0,201.0686,201.0777,199.4741,199.6915,138270.0
2022-03-01 15:20:00,220.5,220.73,220.12,220.41,99922.0,199.764,199.9724,199.4197,199.6825,99922.0
2022-03-01 15:30:00,220.44,220.56,220.01,220.3,166656.0,199.7097,199.8184,199.3201,199.5828,166656.0
2022-03-01 15:40:00,220.3,220.38,218.95,219.03,281174.0,199.5828,199.6553,198.3598,198.4322,281174.0
2022-03-01 15:50:00,218.99,220.16,218.67,219.55,672957.0,198.396,199.456,198.1061,198.9033,672957.0
2022-03-02 09:30:00,222.0,222.3,218.66,220.08,341546.0,201.1229,201.3947,198.097,199.3835,341546.0
2022-03-02 09:40:00,220.13,223.5,220.13,223.25,215847.0,199.4288,202.4819,199.4288,202.2554,215847.0
2022-03-02 09:50:00,223.19,223.74,221.65,222.49,220623.0,202.201,202.6993,200.8059,201.5669,220623.0
2022-03-02 10:00:00,222.43,223.0,221.59,221.84,134905.0,201.5125,202.0289,200.7515,200.978,134905.0
2022-03-02 10:10:00,221.78,222.32,220.83,221.09,111024.0,200.9236,201.4129,200.063,200.2985,111024.0
2022-03-02 10:20:00,221.04,221.86,220.19,220.94,113724.0,200.2532,200.9961,199.4832,200.1626,113724.0
2022-03-02 10:30:00,220.85,221.23,219.9,221.23,115310.0,200.0811,200.4254,199.2204,200.4254,115310.0
2022-03-02 10:40:00,221.23,222.19,220.9,222.16,126757.0,200.4254,201.2951,200.1264,201.2679,126757.0
2022-03-02 10:50:00,222.13,222.5,221.17,222.37,105704.0,201.2407,201.5759,200.371,201.4582,105704.0
2022-03-02 11:00:00,222.43,224.92,222.0,224.16,190405.0,201.5125,203.7683,201.1229,203.0798,190405.0
2022-03-02 11:10:00,224.3,224.35,223.42,223.78,82896.0,203.2067,203.252,202.4094,202.7356,82896.0
2022-03-02 11:20:00,223.77,224.3,222.97,223.78,81459.0,202.7265,203.2067,202.0017,202.7356,81459.0
2022-03-02 11:30:00,223.67,224.54,223.47,224.1,124976.0,202.6359,203.4241,202.4547,203.0255,124976.0
2022-03-02 11:40:00,224.11,224.5,223.11,223.66,80361.0,203.0345,203.3878,202.1286,202.6268,80361.0
2022-03-02 11:50:00,223.64,224.47,223.62,224.25,43049.0,202.6087,203.3607,202.5906,203.1614,43049.0
2022-03-02 12:00:00,224.33,224.85,224.25,224.53,50162.0,203.2338,203.7049,203.1614,203.415,50162.0
2022-03-02 12:10:00,224.63,225.3,224.58,224.91,73155.0,203.5056,204.1126,203.4603,203.7593,73155.0
2022-03-02 12:20:00,224.9,225.16,224.29,224.79,51537.0,203.7502,203.9858,203.1976,203.6506,51537.0
2022-03-02 12:30:00,224.77,225.15,224.53,225.06,57525.0,203.6325,203.9767,203.415,203.8952,57525.0
2022-03-02 12:40:00,225.02,225.29,224.62,224.84,61711.0,203.8589,204.1036,203.4966,203.6959,61711.0
2022-03-02 12:50:00,224.85,224.85,224.31,224.62,37735.0,203.7049,203.7049,203.2157,203.4966,37735.0
2022-03-02 13:00:00,224.72,224.96,224.42,224.7,38994.0,203.5872,203.8046,203.3154,203.569,38994.0
2022-03-02 13:10:00,224.74,225.24,224.65,224.84,73284.0,203.6053,204.0583,203.5237,203.6959,73284.0
2022-03-02 13:20:00,224.95,225.38,224.88,225.15,37905.0,203.7955,204.1851,203.7321,203.9767,37905.0
2022-03-02 13:30:00,225.23,225.69,225.2,225.37,44747.0,204.0492,204.4659,204.022,204.176,44747.0
2022-03-02 13:40:00,225.36,225.61,224.73,224.83,36862.0,204.167,204.3935,203.5962,203.6868,36862.0
2022-03-02 13:50:00,224.9,225.3,224.73,224.97,38438.0,203.7502,204.1126,203.5962,203.8136,38438.0
2022-03-02 14:00:00,225.09,225.17,224.38,224.49,43083.0,203.9224,203.9948,203.2791,203.3788,43083.0
2022-03-02 14:10:00,224.45,224.51,223.91,224.3,55219.0,203.3425,203.3969,202.8533,203.2067,55219.0
2022-03-02 14:20:00,224.34,224.79,223.61,223.97,44506.0,203.2429,203.6506,202.5815,202.9077,44506.0
2022-03-02 14:30:00,224.0,224.19,223.72,223.99,50501.0,202.9349,203.107,202.6812,202.9258,50501.0
2022-03-02 14:40:00,224.03,224.8,224.03,224.8,41464.0,202.962,203.6596,202.962,203.6596,41464.0
2022-03-02 14:50:00,224.72,225.52,224.72,225.11,107058.0,203.5872,204.3119,203.5872,203.9405,107058.0
2022-03-02 15:00:00,225.14,225.81,225.07,225.56,49449.0,203.9677,204.5747,203.9042,204.3482,49449.0
2022-03-02 15:10:00,225.54,225.74,225.13,225.7,65504.0,204.33,204.5112,203.9586,204.475,65504.0
2022-03-02 15:20:00,225.69,225.72,225.15,225.42,68195.0,204.4659,204.4931,203.9767,204.2213,68195.0
2022-03-02 15:30:00,225.48,225.94,225.45,225.59,83809.0,204.2757,204.6924,204.2485,204.3753,83809.0
2022-03-02 15:40:00,225.59,225.98,225.41,225.88,154433.0,204.3753,204.7287,204.2123,204.6381,154433.0
2022-03-02 15:50:00,225.89,226.12,224.83,224.83,318888.0,204.6471,204.8555,203.6868,203.6868,318888.0
2022-03-03 09:30:00,226.12,227.94,225.6,227.54,179071.0,204.8555,206.5043,204.3844,206.142,179071.0
2022-03-03 09:40:00,227.38,229.19,227.28,228.05,114698.0,205.997,207.6368,205.9064,206.604,114698.0
2022-03-03 09:50:00,228.05,228.39,226.67,227.41,85882.0,206.604,206.912,205.3538,206.0242,85882.0
2022-03-03 10:00:00,227.5,229.15,227.45,228.62,69543.0,206.1057,207.6006,206.0604,207.1204,69543.0
2022-03-03 10:10:00,228.76,228.76,227.64,228.12,51442.0,207.2472,207.2472,206.2326,206.6674,51442.0
2022-03-03 10:20:00,228.01,228.12,226.15,226.2,126461.0,206.5678,206.6674,204.8827,204.928,126461.0
2022-03-03 10:30:00,226.14,226.16,224.16,224.62,118993.0,204.8736,204.8917,203.0798,203.4966,118993.0
2022-03-03 10:40:00,224.63,225.55,224.42,225.0,62468.0,203.5056,204.3391,203.3154,203.8408,62468.0
2022-03-03 10:50:00,224.96,225.22,224.17,224.23,67231.0,203.8046,204.0401,203.0889,203.1432,67231.0
2022-03-03 11:00:00,224.22,224.68,223.79,223.98,46559.0,203.1342,203.5509,202.7446,202.9167,46559.0
2022-03-03 11:10:00,223.98,224.43,223.47,223.91,41758.0,202.9167,203.3244,202.4547,202.8533,41758.0
2022-03-03 11:20:00,223.95,225.16,223.76,224.98,72946.0,202.8896,203.9858,202.7174,203.8227,72946.0
2022-03-03 11:30:00,224.93,225.25,224.51,224.8,51920.0,203.7774,204.0673,203.3969,203.6596,51920.0
2022-03-03 11:40:00,224.78,225.44,224.61,225.3,42583.0,203.6415,204.2394,203.4875,204.1126,42583.0
2022-03-03 11:50:00,225.29,226.15,224.88,225.61,52399.0,204.1036,204.8827,203.7321,204.3935,52399.0
2022-03-03 12:00:00,225.56,225.98,225.36,225.86,47729.0,204.3482,204.7287,204.167,204.62,47729.0
2022-03-03 12:10:00,225.82,226.61,225.6,226.34,47839.0,204.5837,205.2994,204.3844,205.0548,47839.0
2022-03-03 12:20:00,226.28,226.59,225.58,225.78,60003.0,205.0005,205.2813,204.3663,204.5475,60003.0
2022-03-03 12:30:00,225.86,227.69,225.71,226.72,49684.0,204.62,206.2779,204.4841,205.3991,49684.0
2022-03-03 12:40:00,226.67,226.81,226.2,226.63,45667.0,205.3538,205.4806,204.928,205.3175,45667.0
2022-03-03 12:50:00,226.58,226.7,226.2,226.67,45135.0,205.2722,205.381,204.928,205.3538,45135.0
2022-03-03 13:00:00,226.63,227.1,226.41,226.52,33948.0,205.3175,205.7433,205.1182,205.2179,33948.0
2022-03-03 13:10:00,226.5,227.25,226.22,227.16,32231.0,205.1998,205.8792,204.9461,205.7977,32231.0
2022-03-03 13:20:00,227.12,227.34,226.97,227.25,31650.0,205.7615,205.9608,205.6256,205.8792,31650.0
2022-03-03 13:30:00,227.21,227.21,226.39,226.57,40055.0,205.843,205.843,205.1001,205.2632,40055.0
2022-03-03 13:40:00,226.53,226.71,226.33,226.71,24396.0,205.2269,205.39,205.0458,205.39,24396.0
2022-03-03 13:50:00,226.73,226.88,226.49,226.57,28337.0,205.4081,205.544,205.1907,205.2632,28337.0
2022-03-03 14:00:00,226.57,226.9,226.17,226.25,23268.0,205.2632,205.5621,204.9008,204.9733,23268.0
2022-03-03 14:10:00,226.3,226.64,225.52,225.73,56188.0,205.0186,205.3266,204.3119,204.5022,56188.0
2022-03-03 14:20:00,225.74,225.82,225.48,225.64,29364.0,204.5112,204.5837,204.2757,204.4206,29364.0
2022-03-03 14:30:00,225.65,225.68,225.34,225.48,39507.0,204.4297,204.4569,204.1489,204.2757,39507.0
2022-03-03 14:40:00,225.52,225.52,224.54,224.54,43011.0,204.3119,204.3119,203.4241,203.4241,43011.0
2022-03-03 14:50:00,224.56,224.61,223.9,224.06,45383.0,203.4422,203.4875,202.8443,202.9892,45383.0
2022-03-03 15:00:00,224.03,224.03,222.91,223.06,68140.0,202.962,202.962,201.9474,202.0833,68140.0
2022-03-03 15:10:00,223.09,223.86,223.0,223.7,78901.0,202.1104,202.808,202.0289,202.6631,78901.0
2022-03-03 15:20:00,223.67,223.86,223.35,223.71,62466.0,202.6359,202.808,202.346,202.6721,62466.0
2022-03-03 15:30:00,223.69,223.82,222.62,223.08,95615.0,202.654,202.7718,201.6846,202.1014,95615.0
2022-03-03 15:40:00,223.04,223.44,222.37,223.41,108076.0,202.0651,202.4275,201.4582,202.4004,108076.0
2022-03-03 15:50:00,223.38,223.91,222.89,223.82,179326.0,202.3732,202.8533,201.9293,202.7718,179326.0
2022-03-04 09:30:00,222.73,224.42,222.25,223.43,111854.0,201.7843,203.3154,201.3494,202.4185,111854.0
2022-03-04 09:40:00,223.17,223.5,221.83,221.84,72690.0,202.1829,202.4819,200.9689,200.978,72690.0
2022-03-04 09:50:00,221.78,224.65,221.64,224.41,64267.0,200.9236,203.5237,200.7968,203.3063,64267.0
2022-03-04 10:00:00,224.5,225.1,223.85,224.56,73316.0,203.3878,203.9314,202.799,203.4422,73316.0
2022-03-04 10:10:00,224.56,224.6,223.71,223.93,54125.0,203.4422,203.4784,202.6721,202.8714,54125.0
2022-03-04 10:20:00,223.91,224.04,223.0,223.5,63472.0,202.8533,202.9711,202.0289,202.4819,63472.0
2022-03-04 10:30:00,223.48,223.64,223.0,223.22,44935.0,202.4638,202.6087,202.0289,202.2282,44935.0
2022-03-04 10:40:00,223.17,223.3,222.38,222.79,53106.0,202.1829,202.3007,201.4672,201.8387,53106.0
2022-03-04 10:50:00,222.75,223.15,222.13,222.2,39218.0,201.8024,202.1648,201.2407,201.3041,39218.0
2022-03-04 11:00:00,222.16,222.49,221.77,221.99,36180.0,201.2679,201.5669,200.9146,201.1139,36180.0
2022-03-04 11:10:00,221.94,222.65,221.71,222.39,35971.0,201.0686,201.7118,200.8602,201.4763,35971.0
2022-03-04 11:20:00,222.28,222.75,221.9,222.72,36830.0,201.3766,201.8024,201.0324,201.7752,36830.0
2022-03-04 11:30:00,222.67,223.22,222.52,223.2,32879.0,201.7299,202.2282,201.594,202.2101,32879.0
2022-03-04 11:40:00,223.18,223.93,223.17,223.79,48483.0,202.192,202.8714,202.1829,202.7446,48483.0
2022-03-04 11:50:00,223.8,224.14,223.57,224.12,56529.0,202.7537,203.0617,202.5453,203.0436,56529.0
2022-03-04 12:00:00,224.13,224.2,223.39,223.64,28555.0,203.0526,203.1161,202.3822,202.6087,28555.0
2022-03-04 12:10:00,223.66,224.94,223.62,224.44,50221.0,202.6268,203.7865,202.5906,203.3335,50221.0
2022-03-04 12:20:00,224.48,224.48,223.24,223.7,31695.0,203.3697,203.3697,202.2463,202.6631,31695.0
2022-03-04 12:30:00,223.66,224.01,223.41,223.48,54157.0,202.6268,202.9439,202.4004,202.4638,54157.0
2022-03-04 12:40:00,223.48,223.48,222.83,223.39,30273.0,202.4638,202.4638,201.8749,202.3822,30273.0
2022-03-04 12:50:00,223.39,224.12,223.16,223.94,25392.0,202.3822,203.0436,202.1739,202.8805,25392.0
2022-03-04 13:00:00,223.98,224.7,223.98,224.64,27547.0,202.9167,203.569,202.9167,203.5147,27547.0
2022-03-04 13:10:00,224.59,224.59,223.82,224.0,28190.0,203.4694,203.4694,202.7718,202.9349,28190.0
2022-03-04 13:20:00,224.14,224.31,223.84,224.04,27973.0,203.0617,203.2157,202.7899,202.9711,27973.0
2022-03-04 13:30:00,224.07,224.26,223.84,224.1,21915.0,202.9983,203.1704,202.7899,203.0255,21915.0
2022-03-04 13:40:00,224.06,224.07,222.89,223.19,24345.0,202.9892,202.9983,201.9293,202.201,24345.0
2022-03-04 13:50:00,223.25,223.39,222.86,222.99,22091.0,202.2554,202.3822,201.9021,202.0198,22091.0
2022-03-04 14:00:00,223.06,223.23,222.73,223.1,30178.0,202.0833,202.2373,201.7843,202.1195,30178.0
2022-03-04 14:10:00,223.06,223.07,222.47,222.93,29702.0,202.0833,202.0923,201.5487,201.9655,29702.0
2022-03-04 14:20:00,222.94,223.81,222.94,223.37,29081.0,201.9745,202.7627,201.9745,202.3641,29081.0
2022-03-04 14:30:00,223.42,223.71,223.09,223.37,23701.0,202.4094,202.6721,202.1104,202.3641,23701.0
2022-03-04 14:40:00,223.26,223.42,222.81,222.88,25529.0,202.2645,202.4094,201.8568,201.9202,25529.0
2022-03-04 14:50:00,222.9,223.17,222.33,222.37,26861.0,201.9383,202.1829,201.4219,201.4582,26861.0
2022-03-04 15:00:00,222.39,223.27,222.32,223.05,48631.0,201.4763,202.2735,201.4129,202.0742,48631.0
2022-03-04 15:10:00,223.16,223.59,223.02,223.21,46397.0,202.1739,202.5634,202.047,202.2192,46397.0
2022-03-04 15:20:00,223.23,223.94,222.99,223.4,39420.0,202.2373,202.8805,202.0198,202.3913,39420.0
2022-03-04 15:30:00,223.35,223.72,223.06,223.27,47204.0,202.346,202.6812,202.0833,202.2735,47204.0
2022-03-04 15:40:00,223.28,223.59,222.93,223.0,67181.0,202.2826,202.5634,201.9655,202.0289,67181.0
2022-03-04 15:50:00,223.0,224.37,222.79,224.0,226682.0,202.0289,203.2701,201.8387,202.9349,226682.0
2022-03-07 09:30:00,224.1,224.61,222.75,223.48,117427.0,203.0255,203.4875,201.8024,202.4638,117427.0
2022-03-07 09:40:00,223.57,223.9,221.68,222.11,135797.0,202.5453,202.8443,200.833,201.2226,135797.0
2022-03-07 09:50:00,222.32,222.99,221.59,221.6,64735.0,201.4129,202.0198,200.7515,200.7606,64735.0
2022-03-07 10:00:00,221.45,221.57,220.46,220.96,66443.0,200.6247,200.7334,199.7278,200.1808,66443.0
2022-03-07 10:10:00,220.95,221.06,220.1,220.21,57683.0,200.1717,200.2713,199.4016,199.5013,57683.0
2022-03-07 10:20:00,220.21,220.69,219.78,219.82,54363.0,199.5013,199.9361,199.1117,199.148,54363.0
2022-03-07 10:30:00,219.69,220.0,218.38,218.48,81851.0,199.0302,199.311,197.8434,197.934,81851.0
2022-03-07 10:40:00,218.47,218.96,217.77,218.53,108567.0,197.9249,198.3688,197.2907,197.9793,108567.0
2022-03-07 10:50:00,218.49,219.17,218.14,219.0,94188.0,197.943,198.5591,197.6259,198.4051,94188.0
2022-03-07 11:00:00,218.98,219.02,218.17,218.78,71699.0,198.387,198.4232,197.6531,198.2058,71699.0
2022-03-07 11:10:00,218.77,218.9,218.2,218.25,49341.0,198.1967,198.3145,197.6803,197.7256,49341.0
2022-03-07 11:20:00,218.2,218.84,218.03,218.67,38772.0,197.6803,198.2601,197.5263,198.1061,38772.0
2022-03-07 11:30:00,218.71,218.74,217.4,217.46,56989.0,198.1423,198.1695,196.9555,197.0099,56989.0
2022-03-07 11:40:00,217.5,217.89,217.07,217.57,38013.0,197.0461,197.3995,196.6566,197.1095,38013.0
2022-03-07 11:50:00,217.57,217.57,215.93,216.3,65175.0,197.1095,197.1095,195.6238,195.959,65175.0
2022-03-07 12:00:00,216.3,216.3,214.76,215.12,83452.0,195.959,195.959,194.5638,194.8899,83452.0
2022-03-07 12:10:00,215.13,215.54,214.74,215.1,78707.0,194.899,195.2705,194.5457,194.8718,78707.0
2022-03-07 12:20:00,215.08,215.29,214.13,214.71,73161.0,194.8537,195.044,193.993,194.5185,73161.0
2022-03-07 12:30:00,214.69,214.8,214.2,214.73,39563.0,194.5004,194.6,194.0565,194.5366,39563.0
2022-03-07 12:40:00,214.71,215.07,214.45,214.77,53677.0,194.5185,194.8447,194.283,194.5729,53677.0
2022-03-07 12:50:00,214.75,215.05,213.91,214.16,63896.0,194.5547,194.8265,193.7937,194.0202,63896.0
2022-03-07 13:00:00,214.14,214.69,213.78,213.92,51363.0,194.0021,194.5004,193.676,193.8028,51363.0
2022-03-07 13:10:00,213.93,213.93,212.71,212.77,76089.0,193.8119,193.8119,192.7066,192.7609,76089.0
2022-03-07 13:20:00,212.7,212.93,212.36,212.59,98663.0,192.6975,192.9059,192.3895,192.5979,98663.0
2022-03-07 13:30:00,212.55,213.33,212.47,213.08,48153.0,192.5616,193.2683,192.4892,193.0418,48153.0
2022-03-07 13:40:00,213.04,213.25,212.18,212.22,54920.0,193.0056,193.1958,192.2264,192.2627,54920.0
2022-03-07 13:50:00,212.23,212.83,212.01,212.7,57092.0,192.2717,192.8153,192.0724,192.6975,57092.0
2022-03-07 14:00:00,212.71,213.14,212.53,212.84,70219.0,192.7066,193.0961,192.5435,192.8244,70219.0
2022-03-07 14:10:00,212.88,213.37,212.79,212.94,50272.0,192.8606,193.3045,192.7791,192.915,50272.0
2022-03-07 14:20:00,212.9,212.92,212.38,212.44,36958.0,192.8787,192.8968,192.4076,192.462,36958.0
2022-03-07 14:30:00,212.46,212.58,211.62,211.85,45848.0,192.4801,192.5888,191.7191,191.9275,45848.0
2022-03-07 14:40:00,211.81,211.95,210.82,211.29,73316.0,191.8912,192.0181,190.9943,191.4201,73316.0
2022-03-07 14:50:00,211.32,211.56,210.93,211.42,59454.0,191.4473,191.6647,191.094,191.5379,59454.0
2022-03-07 15:00:00,211.38,211.57,211.04,211.26,46968.0,191.5017,191.6738,191.1936,191.3929,46968.0
2022-03-07 15:10:00,211.27,211.29,210.56,210.76,75784.0,191.402,191.4201,190.7588,190.94,75784.0
2022-03-07 15:20:00,210.79,211.96,210.79,211.83,63903.0,190.9671,192.0271,190.9671,191.9093,63903.0
2022-03-07 15:30:00,211.85,211.91,211.25,211.54,113005.0,191.9275,191.9818,191.3839,191.6466,113005.0
2022-03-07 15:40:00,211.54,212.16,211.12,211.26,132700.0,191.6466,192.2083,191.2661,191.3929,132700.0
2022-03-07 15:50:00,211.26,211.65,210.8,211.04,261787.0,191.3929,191.7463,190.9762,191.1936,261787.0
2022-03-08 09:30:00,211.23,213.15,210.14,211.3,134078.0,191.3658,193.1052,190.3783,191.4292,134078.0
2022-03-08 09:40:00,211.25,213.52,210.72,212.55,85114.0,191.3839,193.4404,190.9037,192.5616,85114.0
2022-03-08 09:50:00,212.46,213.91,212.37,213.77,71108.0,192.4801,193.7937,192.3986,193.6669,71108.0
2022-03-08 10:00:00,213.9,213.9,211.57,211.71,67408.0,193.7847,193.7847,191.6738,191.8006,67408.0
2022-03-08 10:10:00,211.61,213.35,211.5,213.29,57778.0,191.71,193.2864,191.6104,193.232,57778.0
2022-03-08 10:20:00,213.27,213.3,211.39,211.39,63997.0,193.2139,193.2411,191.5107,191.5107,63997.0
2022-03-08 10:30:00,211.32,211.62,210.1,210.66,74814.0,191.4473,191.7191,190.342,190.8494,74814.0
2022-03-08 10:40:00,210.58,210.73,209.64,209.73,66084.0,190.7769,190.9128,189.9253,190.0068,66084.0
2022-03-08 10:50:00,209.7,209.81,208.52,209.65,88029.0,189.9796,190.0793,188.9106,189.9344,88029.0
2022-03-08 11:00:00,209.66,210.74,209.47,210.18,41969.0,189.9434,190.9218,189.7713,190.4145,41969.0
2022-03-08 11:10:00,210.14,210.29,209.11,209.67,47811.0,190.3783,190.5142,189.4451,189.9525,47811.0
2022-03-08 11:20:00,209.81,209.88,207.83,208.16,74170.0,190.0793,190.1427,188.2855,188.5845,74170.0
2022-03-08 11:30:00,208.15,208.25,207.23,207.6,59000.0,188.5754,188.666,187.7419,188.0771,59000.0
2022-03-08 11:40:00,207.65,207.96,206.7,207.62,79686.0,188.1224,188.4033,187.2618,188.0953,79686.0
2022-03-08 11:50:00,207.58,208.33,207.39,207.83,69770.0,188.059,188.7385,187.8869,188.2855,69770.0
2022-03-08 12:00:00,207.88,209.42,207.62,209.19,54946.0,188.3308,189.726,188.0953,189.5176,54946.0
2022-03-08 12:10:00,209.29,211.24,209.29,211.11,72813.0,189.6082,191.3748,189.6082,191.2571,72813.0
2022-03-08 12:20:00,211.05,211.25,210.01,211.03,49417.0,191.2027,191.3839,190.2605,191.1846,49417.0
2022-03-08 12:30:00,211.0,212.59,210.89,212.56,45823.0,191.1574,192.5979,191.0577,192.5707,45823.0
2022-03-08 12:40:00,212.5,212.75,212.03,212.29,44215.0,192.5163,192.7428,192.0905,192.3261,44215.0
2022-03-08 12:50:00,212.36,212.72,211.79,212.41,34998.0,192.3895,192.7156,191.8731,192.4348,34998.0
2022-03-08 13:00:00,212.46,213.72,212.34,213.58,52886.0,192.4801,193.6216,192.3714,193.4948,52886.0
2022-03-08 13:10:00,213.67,213.84,213.1,213.5,54585.0,193.5763,193.7303,193.0599,193.4223,54585.0
2022-03-08 13:20:00,213.5,213.5,212.17,212.48,39674.0,193.4223,193.4223,192.2174,192.4982,39674.0
2022-03-08 13:30:00,212.38,212.46,211.3,211.38,38924.0,192.4076,192.4801,191.4292,191.5017,38924.0
2022-03-08 13:40:00,211.44,211.44,210.47,210.6,37169.0,191.556,191.556,190.6772,190.795,37169.0
2022-03-08 13:50:00,210.55,210.86,210.11,210.2,48028.0,190.7497,191.0306,190.3511,190.4326,48028.0
2022-03-08 14:00:00,210.14,210.34,209.39,209.84,43832.0,190.3783,190.5595,189.6988,190.1065,43832.0
2022-03-08 14:10:00,209.87,210.19,209.31,210.0,40319.0,190.1337,190.4236,189.6263,190.2514,40319.0
2022-03-08 14:20:00,209.86,210.87,209.31,210.84,80462.0,190.1246,191.0396,189.6263,191.0124,80462.0
2022-03-08 14:30:00,210.83,211.29,210.33,211.11,53628.0,191.0034,191.4201,190.5504,191.2571,53628.0
2022-03-08 14:40:00,211.1,211.94,210.84,211.87,29171.0,191.248,192.009,191.0124,191.9456,29171.0
2022-03-08 14:50:00,211.82,212.09,211.36,211.67,29169.0,191.9003,192.1449,191.4835,191.7644,29169.0
2022-03-08 15:00:00,211.68,212.25,211.5,211.63,27733.0,191.7734,192.2898,191.6104,191.7282,27733.0
2022-03-08 15:10:00,211.6,211.6,210.78,210.96,44056.0,191.701,191.701,190.9581,191.1212,44056.0
2022-03-08 15:20:00,210.9,210.92,209.67,209.74,39144.0,191.0668,191.0849,189.9525,190.0159,39144.0
2022-03-08 15:30:00,209.81,209.95,209.08,209.95,71623.0,190.0793,190.2061,189.418,190.2061,71623.0
2022-03-08 15:40:00,209.98,210.12,209.12,209.19,78307.0,190.2333,190.3602,189.4542,189.5176,78307.0
2022-03-08 15:50:00,209.23,210.09,208.47,208.73,173030.0,189.5538,190.333,188.8653,189.1009,173030.0
2022-03-09 09:30:00,213.72,215.75,213.44,215.22,103039.0,193.6216,195.4607,193.3679,194.9805,103039.0
2022-03-09 09:40:00,215.33,216.26,215.23,216.24,62553.0,195.0802,195.9227,194.9896,195.9046,62553.0
2022-03-09 09:50:00,216.25,216.79,215.7,216.16,57436.0,195.9137,196.4029,195.4154,195.8321,57436.0
2022-03-09 10:00:00,216.33,217.39,216.2,216.52,58323.0,195.9862,196.9465,195.8684,196.1583,58323.0
2022-03-09 10:10:00,216.42,216.55,215.55,215.64,35633.0,196.0677,196.1855,195.2795,195.361,35633.0
2022-03-09 10:20:00,215.57,216.0,215.39,215.81,24112.0,195.2976,195.6872,195.1346,195.5151,24112.0
2022-03-09 10:30:00,215.85,216.13,215.35,215.91,39443.0,195.5513,195.805,195.0983,195.6057,39443.0
2022-03-09 10:40:00,215.9,216.18,215.47,215.94,29614.0,195.5966,195.8503,195.207,195.6328,29614.0
2022-03-09 10:50:00,215.97,216.03,215.41,215.64,36666.0,195.66,195.7144,195.1527,195.361,36666.0
2022-03-09 11:00:00,215.7,216.69,215.62,216.29,55219.0,195.4154,196.3123,195.3429,195.9499,55219.0
2022-03-09 11:10:00,216.27,216.27,214.79,215.41,45231.0,195.9318,195.9318,194.591,195.1527,45231.0
2022-03-09 11:20:00,215.41,215.69,215.15,215.32,32770.0,195.1527,195.4063,194.9171,195.0711,32770.0
2022-03-09 11:30:00,215.41,216.63,215.31,216.54,40439.0,195.1527,196.2579,195.0621,196.1764,40439.0
2022-03-09 11:40:00,216.47,217.18,216.37,216.66,25715.0,196.113,196.7562,196.0224,196.2851,25715.0
2022-03-09 11:50:00,216.65,217.22,216.49,217.2,40866.0,196.2761,196.7925,196.1311,196.7743,40866.0
2022-03-09 12:00:00,217.22,217.52,216.56,216.7,49686.0,196.7925,197.0643,196.1945,196.3214,49686.0
2022-03-09 12:10:00,216.69,217.41,216.54,217.26,23342.0,196.3123,196.9646,196.1764,196.8287,23342.0
2022-03-09 12:20:00,217.25,217.25,216.59,217.01,20937.0,196.8196,196.8196,196.2217,196.6022,20937.0
2022-03-09 12:30:00,217.13,217.84,217.0,217.81,31254.0,196.7109,197.3542,196.5932,197.327,31254.0
2022-03-09 12:40:00,217.8,217.83,217.15,217.72,18755.0,197.3179,197.3451,196.729,197.2454,18755.0
2022-03-09 12:50:00,217.73,218.15,217.6,218.03,21024.0,197.2545,197.635,197.1367,197.5263,21024.0
2022-03-09 13:00:00,217.98,218.18,217.57,217.66,27903.0,197.481,197.6622,197.1095,197.1911,27903.0
2022-03-09 13:10:00,217.64,218.3,217.64,218.05,26064.0,197.173,197.7709,197.173,197.5444,26064.0
2022-03-09 13:20:00,218.04,218.42,217.98,218.42,26959.0,197.5353,197.8796,197.481,197.8796,26959.0
2022-03-09 13:30:00,218.42,218.42,217.71,217.8,36550.0,197.8796,197.8796,197.2364,197.3179,36550.0
2022-03-09 13:40:00,217.78,217.83,217.07,217.14,22245.0,197.2998,197.3451,196.6566,196.72,22245.0
2022-03-09 13:50:00,217.13,217.38,217.0,217.22,24267.0,196.7109,196.9374,196.5932,196.7925,24267.0
2022-03-09 14:00:00,217.23,218.12,217.23,217.76,35885.0,196.8015,197.6078,196.8015,197.2817,35885.0
2022-03-09 14:10:00,217.78,217.87,217.31,217.32,44457.0,197.2998,197.3813,196.874,196.8831,44457.0
2022-03-09 14:20:00,217.28,217.44,216.61,216.73,31950.0,196.8468,196.9918,196.2398,196.3485,31950.0
2022-03-09 14:30:00,216.85,217.1,216.63,216.67,39283.0,196.4573,196.6837,196.2579,196.2942,39283.0
2022-03-09 14:40:00,216.66,216.99,216.44,216.6,38685.0,196.2851,196.5841,196.0858,196.2308,38685.0
2022-03-09 14:50:00,216.61,217.13,216.61,216.79,38401.0,196.2398,196.7109,196.2398,196.4029,38401.0
2022-03-09 15:00:00,216.8,217.37,216.55,217.36,27304.0,196.412,196.9284,196.1855,196.9193,27304.0
2022-03-09 15:10:00,217.35,217.51,216.85,217.01,55745.0,196.9102,197.0552,196.4573,196.6022,55745.0
2022-03-09 15:20:00,216.99,217.29,216.78,216.92,58109.0,196.5841,196.8559,196.3938,196.5207,58109.0
2022-03-09 15:30:00,216.97,217.49,216.55,216.55,63612.0,196.566,197.0371,196.1855,196.1855,63612.0
2022-03-09 15:40:00,216.5,216.89,216.23,216.3,92525.0,196.1402,196.4935,195.8956,195.959,92525.0
2022-03-09 15:50:00,216.37,216.64,215.65,216.0,158454.0,196.0224,196.267,195.3701,195.6872,158454.0
2022-03-10 09:30:00,213.6,215.48,213.17,213.51,96491.0,193.5129,195.2161,193.1233,193.4314,96491.0
2022-03-10 09:40:00,213.57,213.64,211.22,211.33,82631.0,193.4857,193.5491,191.3567,191.4564,82631.0
2022-03-10 09:50:00,211.42,213.05,211.06,212.65,76245.0,191.5379,193.0146,191.2118,192.6522,76245.0
2022-03-10 10:00:00,212.66,212.86,211.88,212.76,35948.0,192.6613,192.8425,191.9546,192.7519,35948.0
2022-03-10 10:10:00,212.84,213.37,212.47,213.16,28384.0,192.8244,193.3045,192.4892,193.1143,28384.0
2022-03-10 10:20:00,213.12,213.38,211.76,211.76,47289.0,193.078,193.3136,191.8459,191.8459,47289.0
2022-03-10 10:30:00,211.69,212.02,211.05,211.54,30948.0,191.7825,192.0815,191.2027,191.6466,30948.0
2022-03-10 10:40:00,211.59,212.48,211.47,212.32,48710.0,191.6919,192.4982,191.5832,192.3533,48710.0
2022-03-10 10:50:00,212.23,212.23,211.11,211.3,33001.0,192.2717,192.2717,191.2571,191.4292,33001.0
2022-03-10 11:00:00,211.24,211.4,210.87,211.07,25214.0,191.3748,191.5198,191.0396,191.2208,25214.0
2022-03-10 11:10:00,211.0,211.17,210.75,211.08,25413.0,191.1574,191.3114,190.9309,191.2299,25413.0
2022-03-10 11:20:00,211.05,211.23,210.25,210.45,44436.0,191.2027,191.3658,190.4779,190.6591,44436.0
2022-03-10 11:30:00,210.44,210.74,210.08,210.37,33448.0,190.6501,190.9218,190.3239,190.5866,33448.0
2022-03-10 11:40:00,210.4,211.37,210.27,211.35,44514.0,190.6138,191.4926,190.496,191.4745,44514.0
2022-03-10 11:50:00,211.32,211.96,211.2,211.9,19772.0,191.4473,192.0271,191.3386,191.9728,19772.0
2022-03-10 12:00:00,211.9,212.25,211.8,212.04,24622.0,191.9728,192.2898,191.8822,192.0996,24622.0
2022-03-10 12:10:00,212.15,212.26,211.98,212.22,17134.0,192.1992,192.2989,192.0452,192.2627,17134.0
2022-03-10 12:20:00,212.21,212.97,212.13,212.89,37056.0,192.2536,192.9421,192.1811,192.8697,37056.0
2022-03-10 12:30:00,212.88,212.96,212.26,212.46,21825.0,192.8606,192.9331,192.2989,192.4801,21825.0
2022-03-10 12:40:00,212.4,213.05,212.23,212.99,38621.0,192.4257,193.0146,192.2717,192.9603,38621.0
2022-03-10 12:50:00,212.95,213.12,212.65,213.0,40082.0,192.924,193.078,192.6522,192.9693,40082.0
2022-03-10 13:00:00,212.96,213.05,212.56,213.03,20024.0,192.9331,193.0146,192.5707,192.9965,20024.0
2022-03-10 13:10:00,212.98,213.36,212.87,213.23,21096.0,192.9512,193.2955,192.8515,193.1777,21096.0
2022-03-10 13:20:00,213.28,213.34,212.94,213.01,22180.0,193.223,193.2773,192.915,192.9784,22180.0
2022-03-10 13:30:00,213.02,213.5,213.01,213.2,16777.0,192.9874,193.4223,192.9784,193.1505,16777.0
2022-03-10 13:40:00,213.28,213.66,213.08,213.65,39017.0,193.223,193.5672,193.0418,193.5582,39017.0
2022-03-10 13:50:00,213.67,213.76,213.27,213.38,15475.0,193.5763,193.6578,193.2139,193.3136,15475.0
2022-03-10 14:00:00,213.43,214.38,213.33,213.67,21688.0,193.3589,194.2195,193.2683,193.5763,21688.0
2022-03-10 14:10:00,213.62,214.13,213.47,214.11,13304.0,193.531,193.993,193.3951,193.9749,13304.0
2022-03-10 14:20:00,214.06,214.2,213.7,214.01,17098.0,193.9296,194.0565,193.6035,193.8843,17098.0
2022-03-10 14:30:00,214.0,214.4,213.85,214.02,22022.0,193.8753,194.2377,193.7394,193.8934,22022.0
2022-03-10 14:40:00,214.02,214.15,213.5,214.04,17824.0,193.8934,194.0112,193.4223,193.9115,17824.0
2022-03-10 14:50:00,214.19,214.35,213.97,214.04,25905.0,194.0474,194.1924,193.8481,193.9115,25905.0
2022-03-10 15:00:00,214.04,214.13,213.46,213.61,25812.0,193.9115,193.993,193.3861,193.522,25812.0
2022-03-10 15:10:00,213.66,214.31,213.66,214.1,17084.0,193.5672,194.1561,193.5672,193.9659,17084.0
2022-03-10 15:20:00,214.09,214.3,213.65,214.29,25761.0,193.9568,194.1471,193.5582,194.138,25761.0
2022-03-10 15:30:00,214.34,214.52,214.06,214.48,41160.0,194.1833,194.3464,193.9296,194.3101,41160.0
2022-03-10 15:40:00,214.47,214.7,214.35,214.45,61668.0,194.3011,194.5094,194.1924,194.283,61668.0
2022-03-10 15:50:00,214.45,215.27,214.45,214.92,162387.0,194.283,195.0258,194.283,194.7088,162387.0
2022-03-11 09:30:00,215.66,216.53,214.61,214.8,94356.0,195.3792,196.1674,194.4279,194.6,94356.0
2022-03-11 09:40:00,214.61,215.46,214.27,215.21,36779.0,194.4279,195.198,194.1199,194.9715,36779.0
2022-03-11 09:50:00,215.09,215.44,213.35,213.39,74585.0,194.8628,195.1799,193.2864,193.3226,74585.0
2022-03-11 10:00:00,213.34,213.35,211.79,212.24,77650.0,193.2773,193.2864,191.8731,192.2808,77650.0
2022-03-11 10:10:00,212.28,212.36,211.35,211.52,62255.0,192.317,192.3895,191.4745,191.6285,62255.0
2022-03-11 10:20:00,211.42,212.28,211.3,211.89,48427.0,191.5379,192.317,191.4292,191.9637,48427.0
2022-03-11 10:30:00,211.81,212.12,211.62,211.7,27823.0,191.8912,192.1721,191.7191,191.7916,27823.0
2022-03-11 10:40:00,211.74,212.66,211.65,212.52,30705.0,191.8278,192.6613,191.7463,192.5345,30705.0
2022-03-11 10:50:00,212.42,212.98,212.36,212.97,30833.0,192.4439,192.9512,192.3895,192.9421,30833.0
2022-03-11 11:00:00,212.92,212.95,212.25,212.39,19226.0,192.8968,192.924,192.2898,192.4167,19226.0
2022-03-11 11:10:00,212.38,212.7,212.02,212.51,16296.0,192.4076,192.6975,192.0815,192.5254,16296.0
2022-03-11 11:20:00,212.62,213.0,212.22,212.28,21920.0,192.6251,192.9693,192.2627,192.317,21920.0
2022-03-11 11:30:00,212.28,212.35,211.55,212.12,21841.0,192.317,192.3804,191.6557,192.1721,21841.0
2022-03-11 11:40:00,212.07,212.2,211.62,211.84,21618.0,192.1268,192.2445,191.7191,191.9184,21618.0
2022-03-11 11:50:00,211.85,212.25,211.75,211.84,16235.0,191.9275,192.2898,191.8369,191.9184,16235.0
2022-03-11 12:00:00,211.84,211.84,211.09,211.2,32996.0,191.9184,191.9184,191.2389,191.3386,32996.0
2022-03-11 12:10:00,211.24,211.5,211.13,211.48,19028.0,191.3748,191.6104,191.2752,191.5923,19028.0
2022-03-11 12:20:00,211.48,211.72,211.12,211.25,32002.0,191.5923,191.8097,191.2661,191.3839,32002.0
2022-03-11 12:30:00,211.26,211.5,210.72,210.76,22627.0,191.3929,191.6104,190.9037,190.94,22627.0
2022-03-11 12:40:00,210.74,210.94,210.51,210.51,31279.0,190.9218,191.103,190.7135,190.7135,31279.0
2022-03-11 12:50:00,210.52,210.94,210.27,210.4,88411.0,190.7225,191.103,190.496,190.6138,88411.0
2022-03-11 13:00:00,210.42,210.78,210.3,210.7,54100.0,190.6319,190.9581,190.5232,190.8856,54100.0
2022-03-11 13:10:00,210.68,211.31,210.56,211.27,28573.0,190.8675,191.4382,190.7588,191.402,28573.0
2022-03-11 13:20:00,211.33,211.57,210.95,211.0,34538.0,191.4564,191.6738,191.1121,191.1574,34538.0
2022-03-11 13:30:00,211.07,211.29,210.74,210.84,30287.0,191.2208,191.4201,190.9218,191.0124,30287.0
2022-03-11 13:40:00,210.81,211.08,210.72,210.79,30824.0,190.9853,191.2299,190.9037,190.9671,30824.0
2022-03-11 13:50:00,210.85,210.91,209.79,209.79,73022.0,191.0215,191.0759,190.0612,190.0612,73022.0
2022-03-11 14:00:00,209.75,210.08,209.46,209.54,97772.0,190.0249,190.3239,189.7622,189.8347,97772.0
2022-03-11 14:10:00,209.55,209.66,208.89,208.89,87628.0,189.8438,189.9434,189.2458,189.2458,87628.0
2022-03-11 14:20:00,208.89,209.36,208.8,209.33,71787.0,189.2458,189.6716,189.1643,189.6444,71787.0
2022-03-11 14:30:00,209.29,209.5,209.19,209.42,62168.0,189.6082,189.7985,189.5176,189.726,62168.0
2022-03-11 14:40:00,209.44,209.46,209.11,209.21,59448.0,189.7441,189.7622,189.4451,189.5357,59448.0
2022-03-11 14:50:00,209.22,209.22,208.58,208.81,46449.0,189.5448,189.5448,188.965,189.1733,46449.0
2022-03-11 15:00:00,208.81,208.82,208.01,208.07,40690.0,189.1733,189.1824,188.4486,188.5029,40690.0
2022-03-11 15:10:00,208.05,208.1,206.92,207.07,130308.0,188.4848,188.5301,187.4611,187.597,130308.0
2022-03-11 15:20:00,207.08,207.25,206.92,207.02,95453.0,187.606,187.76,187.4611,187.5517,95453.0
2022-03-11 15:30:00,207.0,207.66,206.8,207.47,119784.0,187.5336,188.1315,187.3524,187.9594,119784.0
2022-03-11 15:40:00,207.5,207.79,207.27,207.42,153422.0,187.9865,188.2493,187.7782,187.9141,153422.0
2022-03-11 15:50:00,207.49,207.65,206.81,207.04,286612.0,187.9775,188.1224,187.3614,187.5698,286612.0
2022-03-14 09:30:00,208.21,209.52,204.95,205.28,115284.0,188.6298,189.8166,185.6763,185.9753,115284.0
2022-03-14 09:40:00,205.28,208.59,205.18,208.13,81926.0,185.9753,188.974,185.8847,188.5573,81926.0
2022-03-14 09:50:00,208.13,209.92,207.93,209.4,61128.0,188.5573,190.179,188.3761,189.7079,61128.0
2022-03-14 10:00:00,209.33,209.48,208.44,209.39,33768.0,189.6444,189.7803,188.8381,189.6988,33768.0
2022-03-14 10:10:00,209.37,209.39,208.31,208.54,33293.0,189.6807,189.6988,188.7204,188.9287,33293.0
2022-03-14 10:20:00,208.59,209.23,208.4,209.23,47055.0,188.974,189.5538,188.8019,189.5538,47055.0
2022-03-14 10:30:00,209.23,210.0,209.03,209.67,52547.0,189.5538,190.2514,189.3727,189.9525,52547.0
2022-03-14 10:40:00,209.74,210.15,209.54,210.14,42545.0,190.0159,190.3873,189.8347,190.3783,42545.0
2022-03-14 10:50:00,210.11,210.91,210.02,210.55,37006.0,190.3511,191.0759,190.2696,190.7497,37006.0
2022-03-14 11:00:00,210.59,210.7,210.24,210.3,27462.0,190.786,190.8856,190.4689,190.5232,27462.0
2022-03-14 11:10:00,210.27,210.41,209.97,210.26,25908.0,190.496,190.6229,190.2243,190.487,25908.0
2022-03-14 11:20:00,210.28,210.37,209.72,209.9,54460.0,190.5051,190.5866,189.9978,190.1608,54460.0
2022-03-14 11:30:00,209.99,210.0,209.57,209.79,18974.0,190.2424,190.2514,189.8619,190.0612,18974.0
2022-03-14 11:40:00,209.75,209.81,209.08,209.1,24197.0,190.0249,190.0793,189.418,189.4361,24197.0
2022-03-14 11:50:00,209.11,209.64,209.11,209.46,30151.0,189.4451,189.9253,189.4451,189.7622,30151.0
2022-03-14 12:00:00,209.54,209.54,208.94,208.98,32003.0,189.8347,189.8347,189.2911,189.3274,32003.0
2022-03-14 12:10:00,208.95,208.97,208.33,208.82,26134.0,189.3002,189.3183,188.7385,189.1824,26134.0
2022-03-14 12:20:00,208.83,208.91,208.56,208.66,23398.0,189.1915,189.2639,188.9469,189.0375,23398.0
2022-03-14 12:30:00,208.78,209.31,208.59,208.59,42249.0,189.1462,189.6263,188.974,188.974,42249.0
2022-03-14 12:40:00,208.52,208.64,208.1,208.33,22392.0,188.9106,189.0193,188.5301,188.7385,22392.0
2022-03-14 12:50:00,208.36,208.45,207.95,208.1,12921.0,188.7657,188.8472,188.3942,188.5301,12921.0
2022-03-14 13:00:00,208.13,208.26,207.95,208.15,14740.0,188.5573,188.6751,188.3942,188.5754,14740.0
2022-03-14 13:10:00,208.14,208.6,208.12,208.53,44678.0,188.5664,188.9831,188.5482,188.9197,44678.0
2022-03-14 13:20:00,208.48,208.54,208.1,208.29,24062.0,188.8744,188.9287,188.5301,188.7022,24062.0
2022-03-14 13:30:00,208.34,208.43,207.45,207.52,26506.0,188.7475,188.8291,187.9412,188.0047,26506.0
2022-03-14 13:40:00,207.55,207.75,207.32,207.55,34798.0,188.0318,188.213,187.8235,188.0318,34798.0
2022-03-14 13:50:00,207.59,208.52,207.59,208.12,29951.0,188.0681,188.9106,188.0681,188.5482,29951.0
2022-03-14 14:00:00,208.18,208.57,208.1,208.45,21316.0,188.6026,188.9559,188.5301,188.8472,21316.0
2022-03-14 14:10:00,208.39,208.62,208.23,208.43,30612.0,188.7928,189.0012,188.6479,188.8291,30612.0
2022-03-14 14:20:00,208.46,208.58,208.15,208.42,32343.0,188.8563,188.965,188.5754,188.82,32343.0
2022-03-14 14:30:00,208.41,208.6,208.32,208.48,38185.0,188.811,188.9831,188.7294,188.8744,38185.0
2022-03-14 14:40:00,208.49,208.56,208.18,208.43,24623.0,188.8834,188.9469,188.6026,188.8291,24623.0
2022-03-14 14:50:00,208.51,208.7,208.35,208.54,57522.0,188.9016,189.0737,188.7566,188.9287,57522.0
2022-03-14 15:00:00,208.57,208.64,207.84,207.92,50697.0,188.9559,189.0193,188.2946,188.367,50697.0
2022-03-14 15:10:00,207.87,208.99,207.84,208.42,27698.0,188.3217,189.3364,188.2946,188.82,27698.0
2022-03-14 15:20:00,208.36,208.97,208.29,208.73,22209.0,188.7657,189.3183,188.7022,189.1009,22209.0
2022-03-14 15:30:00,208.73,208.73,208.09,208.47,31829.0,189.1009,189.1009,188.5211,188.8653,31829.0
2022-03-14 15:40:00,208.46,208.99,208.27,208.65,50493.0,188.8563,189.3364,188.6841,189.0284,50493.0
2022-03-14 15:50:00,208.53,208.91,208.19,208.76,133624.0,188.9197,189.2639,188.6117,189.128,133624.0
2022-03-15 09:30:00,210.51,212.63,210.51,211.26,95776.0,190.7135,192.6341,190.7135,191.3929,95776.0
2022-03-15 09:40:00,211.51,211.59,210.74,211.47,55180.0,191.6194,191.6919,190.9218,191.5832,55180.0
2022-03-15 09:50:00,211.44,212.83,211.32,212.69,45450.0,191.556,192.8153,191.4473,192.6885,45450.0
2022-03-15 10:00:00,212.53,213.62,212.35,212.89,39395.0,192.5435,193.531,192.3804,192.8697,39395.0
2022-03-15 10:10:00,212.96,213.83,212.64,213.83,47852.0,192.9331,193.7213,192.6432,193.7213,47852.0
2022-03-15 10:20:00,213.81,214.45,213.66,214.41,43492.0,193.7031,194.283,193.5672,194.2467,43492.0
2022-03-15 10:30:00,214.45,214.7,213.86,214.26,41084.0,194.283,194.5094,193.7484,194.1108,41084.0
2022-03-15 10:40:00,214.18,214.66,214.12,214.51,50569.0,194.0383,194.4732,193.984,194.3373,50569.0
2022-03-15 10:50:00,214.48,214.48,213.39,213.58,29270.0,194.3101,194.3101,193.3226,193.4948,29270.0
2022-03-15 11:00:00,213.61,214.38,213.6,214.15,28145.0,193.522,194.2195,193.5129,194.0112,28145.0
2022-03-15 11:10:00,214.11,214.25,213.6,213.66,21679.0,193.9749,194.1018,193.5129,193.5672,21679.0
2022-03-15 11:20:00,213.65,213.83,213.07,213.69,32549.0,193.5582,193.7213,193.0327,193.5944,32549.0
2022-03-15 11:30:00,213.62,213.73,213.27,213.35,23479.0,193.531,193.6307,193.2139,193.2864,23479.0
2022-03-15 11:40:00,213.35,213.73,213.21,213.36,23232.0,193.2864,193.6307,193.1596,193.2955,23232.0
2022-03-15 11:50:00,213.36,213.77,212.32,212.76,50522.0,193.2955,193.6669,192.3533,192.7519,50522.0
2022-03-15 12:00:00,212.7,213.39,212.39,213.37,23223.0,192.6975,193.3226,192.4167,193.3045,23223.0
2022-03-15 12:10:00,213.33,213.54,212.95,213.26,31144.0,193.2683,193.4585,192.924,193.2049,31144.0
2022-03-15 12:20:00,213.21,214.48,213.21,214.34,24882.0,193.1596,194.3101,193.1596,194.1833,24882.0
2022-03-15 12:30:00,214.4,214.7,214.17,214.48,27012.0,194.2377,194.5094,194.0293,194.3101,27012.0
2022-03-15 12:40:00,214.44,214.44,213.56,213.62,18962.0,194.2739,194.2739,193.4767,193.531,18962.0
2022-03-15 12:50:00,213.69,213.98,213.45,213.92,17509.0,193.5944,193.8572,193.377,193.8028,17509.0
2022-03-15 13:00:00,214.02,214.17,213.62,213.72,15244.0,193.8934,194.0293,193.531,193.6216,15244.0
2022-03-15 13:10:00,213.5,213.7,213.23,213.43,18146.0,193.4223,193.6035,193.1777,193.3589,18146.0
2022-03-15 13:20:00,213.44,213.7,212.9,213.02,14064.0,193.3679,193.6035,192.8787,192.9874,14064.0
2022-03-15 13:30:00,212.96,213.31,212.84,213.09,16375.0,192.9331,193.2502,192.8244,193.0509,16375.0
2022-03-15 13:40:00,213.03,213.64,212.91,213.42,18920.0,192.9965,193.5491,192.8878,193.3498,18920.0
2022-03-15 13:50:00,213.44,213.84,213.43,213.67,15810.0,193.3679,193.7303,193.3589,193.5763,15810.0
2022-03-15 14:00:00,213.62,213.85,213.21,213.64,12761.0,193.531,193.7394,193.1596,193.5491,12761.0
2022-03-15 14:10:00,213.71,213.79,213.34,213.36,17718.0,193.6125,193.685,193.2773,193.2955,17718.0
2022-03-15 14:20:00,213.49,213.89,213.4,213.84,16253.0,193.4132,193.7756,193.3317,193.7303,16253.0
2022-03-15 14:30:00,213.82,214.14,213.62,214.01,16569.0,193.7122,194.0021,193.531,193.8843,16569.0
2022-03-15 14:40:00,214.06,214.57,213.99,214.5,24841.0,193.9296,194.3917,193.8662,194.3283,24841.0
2022-03-15 14:50:00,214.6,215.2,214.6,215.09,43149.0,194.4189,194.9624,194.4189,194.8628,43149.0
2022-03-15 15:00:00,215.08,215.39,214.93,215.26,30114.0,194.8537,195.1346,194.7178,195.0168,30114.0
2022-03-15 15:10:00,215.28,215.49,215.04,215.44,29849.0,195.0349,195.2252,194.8175,195.1799,29849.0
2022-03-15 15:20:00,215.45,215.76,215.28,215.65,35831.0,195.1889,195.4698,195.0349,195.3701,35831.0
2022-03-15 15:30:00,215.67,216.2,215.65,215.77,56711.0,195.3882,195.8684,195.3701,195.4788,56711.0
2022-03-15 15:40:00,215.79,215.88,215.24,215.58,64296.0,195.4969,195.5785,194.9987,195.3067,64296.0
2022-03-15 15:50:00,215.58,215.91,215.13,215.5,145488.0,195.3067,195.6057,194.899,195.2342,145488.0
2022-03-16 09:30:00,216.93,217.17,215.13,216.78,93860.0,196.5297,196.7472,194.899,196.3938,93860.0
2022-03-16 09:40:00,216.8,217.78,216.79,217.2,47445.0,196.412,197.2998,196.4029,196.7743,47445.0
2022-03-16 09:50:00,217.22,217.29,216.09,216.43,30154.0,196.7925,196.8559,195.7687,196.0768,30154.0
2022-03-16 10:00:00,216.54,216.86,216.34,216.5,27668.0,196.1764,196.4663,195.9952,196.1402,27668.0
2022-03-16 10:10:00,216.59,218.7,216.58,218.37,33701.0,196.2217,198.1333,196.2126,197.8343,33701.0
2022-03-16 10:20:00,218.34,218.62,217.68,218.15,66392.0,197.8071,198.0608,197.2092,197.635,66392.0
2022-03-16 10:30:00,218.06,218.24,217.59,217.92,40735.0,197.5535,197.7165,197.1277,197.4266,40735.0
2022-03-16 10:40:00,217.98,218.12,216.94,217.05,22372.0,197.481,197.6078,196.5388,196.6385,22372.0
2022-03-16 10:50:00,217.19,218.27,217.15,218.19,29451.0,196.7653,197.7437,196.729,197.6712,29451.0
2022-03-16 11:00:00,218.13,218.2,217.39,217.78,34817.0,197.6169,197.6803,196.9465,197.2998,34817.0
2022-03-16 11:10:00,217.87,217.96,217.14,217.34,17977.0,197.3813,197.4629,196.72,196.9012,17977.0
2022-03-16 11:20:00,217.33,217.33,216.89,217.02,18258.0,196.8921,196.8921,196.4935,196.6113,18258.0
2022-03-16 11:30:00,216.96,217.92,216.96,217.29,33425.0,196.5569,197.4266,196.5569,196.8559,33425.0
2022-03-16 11:40:00,217.3,217.64,217.11,217.64,12212.0,196.8649,197.173,196.6928,197.173,12212.0
2022-03-16 11:50:00,217.63,217.8,217.14,217.52,16529.0,197.1639,197.3179,196.72,197.0643,16529.0
2022-03-16 12:00:00,217.56,217.65,217.14,217.18,16308.0,197.1005,197.182,196.72,196.7562,16308.0
2022-03-16 12:10:00,217.21,217.61,217.13,217.48,19524.0,196.7834,197.1458,196.7109,197.028,19524.0
2022-03-16 12:20:00,217.5,217.61,216.8,217.56,16018.0,197.0461,197.1458,196.412,197.1005,16018.0
2022-03-16 12:30:00,217.55,217.63,217.08,217.35,19871.0,197.0914,197.1639,196.6656,196.9102,19871.0
2022-03-16 12:40:00,217.31,217.44,216.44,216.5,13928.0,196.874,196.9918,196.0858,196.1402,13928.0
2022-03-16 12:50:00,216.54,216.85,216.35,216.81,12425.0,196.1764,196.4573,196.0043,196.421,12425.0
2022-03-16 13:00:00,216.77,216.88,216.28,216.35,24690.0,196.3848,196.4844,195.9409,196.0043,24690.0
2022-03-16 13:10:00,216.38,216.43,216.09,216.35,16341.0,196.0315,196.0768,195.7687,196.0043,16341.0
2022-03-16 13:20:00,216.34,216.44,215.81,215.81,17021.0,195.9952,196.0858,195.5151,195.5151,17021.0
2022-03-16 13:30:00,215.91,216.12,215.75,215.82,16713.0,195.6057,195.7959,195.4607,195.5241,16713.0
2022-03-16 13:40:00,215.78,215.83,215.44,215.77,15529.0,195.4879,195.5332,195.1799,195.4788,15529.0
2022-03-16 13:50:00,215.8,216.02,215.52,215.7,15502.0,195.506,195.7053,195.2523,195.4154,15502.0
2022-03-16 14:00:00,215.62,215.71,214.0,214.0,39523.0,195.3429,195.4245,193.8753,193.8753,39523.0
2022-03-16 14:10:00,213.89,214.3,213.34,214.27,59037.0,193.7756,194.1471,193.2773,194.1199,59037.0
2022-03-16 14:20:00,214.38,214.39,212.69,212.69,35605.0,194.2195,194.2286,192.6885,192.6885,35605.0
2022-03-16 14:30:00,212.68,213.09,211.74,212.88,104268.0,192.6794,193.0509,191.8278,192.8606,104268.0
2022-03-16 14:40:00,212.83,213.82,212.51,213.24,79005.0,192.8153,193.7122,192.5254,193.1867,79005.0
2022-03-16 14:50:00,213.25,214.11,213.0,213.56,36179.0,193.1958,193.9749,192.9693,193.4767,36179.0
2022-03-16 15:00:00,213.72,214.64,213.32,213.44,88128.0,193.6216,194.4551,193.2592,193.3679,88128.0
2022-03-16 15:10:00,213.44,215.05,213.4,215.05,61242.0,193.3679,194.8265,193.3317,194.8265,61242.0
2022-03-16 15:20:00,215.08,215.95,214.99,215.4,55384.0,194.8537,195.6419,194.7722,195.1436,55384.0
2022-03-16 15:30:00,215.5,215.51,214.97,215.19,49189.0,195.2342,195.2433,194.7541,194.9534,49189.0
2022-03-16 15:40:00,215.1,215.45,214.83,215.38,105646.0,194.8718,195.1889,194.6272,195.1255,105646.0
2022-03-16 15:50:00,215.38,215.72,215.2,215.66,245141.0,195.1255,195.4335,194.9624,195.3792,245141.0
2022-03-17 09:30:00,215.0,216.06,214.47,215.45,111806.0,194.7812,195.7416,194.3011,195.1889,111806.0
2022-03-17 09:40:00,215.45,217.85,215.07,217.85,95680.0,195.1889,197.3632,194.8447,197.3632,95680.0
2022-03-17 09:50:00,217.82,218.78,217.53,218.75,83144.0,197.336,198.2058,197.0733,198.1786,83144.0
2022-03-17 10:00:00,218.82,219.67,218.64,219.4,59471.0,198.242,199.0121,198.0789,198.7675,59471.0
2022-03-17 10:10:00,219.33,219.37,218.44,218.6,41291.0,198.704,198.7403,197.8977,198.0427,41291.0
2022-03-17 10:20:00,218.66,219.59,218.54,219.59,59887.0,198.097,198.9396,197.9883,198.9396,59887.0
2022-03-17 10:30:00,219.64,219.9,218.92,219.16,37299.0,198.9849,199.2204,198.3326,198.55,37299.0
2022-03-17 10:40:00,219.23,219.27,218.26,218.4,32949.0,198.6134,198.6497,197.7347,197.8615,32949.0
2022-03-17 10:50:00,218.51,218.96,217.65,218.54,36742.0,197.9612,198.3688,197.182,197.9883,36742.0
2022-03-17 11:00:00,218.51,219.22,218.32,219.08,50492.0,197.9612,198.6044,197.789,198.4775,50492.0
2022-03-17 11:10:00,218.95,219.03,218.42,218.48,21798.0,198.3598,198.4322,197.8796,197.934,21798.0
2022-03-17 11:20:00,218.32,218.85,217.93,218.57,31322.0,197.789,198.2692,197.4357,198.0155,31322.0
2022-03-17 11:30:00,218.57,218.85,218.27,218.57,25953.0,198.0155,198.2692,197.7437,198.0155,25953.0
2022-03-17 11:40:00,218.63,218.89,217.9,218.07,39706.0,198.0699,198.3054,197.4085,197.5625,39706.0
2022-03-17 11:50:00,218.03,218.6,217.91,218.16,26942.0,197.5263,198.0427,197.4176,197.6441,26942.0
2022-03-17 12:00:00,218.18,218.74,217.91,218.74,24507.0,197.6622,198.1695,197.4176,198.1695,24507.0
2022-03-17 12:10:00,218.74,218.74,217.89,218.2,19836.0,198.1695,198.1695,197.3995,197.6803,19836.0
2022-03-17 12:20:00,218.22,218.7,218.22,218.68,23743.0,197.6984,198.1333,197.6984,198.1152,23743.0
2022-03-17 12:30:00,218.67,218.75,218.34,218.52,28338.0,198.1061,198.1786,197.8071,197.9702,28338.0
2022-03-17 12:40:00,218.48,218.5,218.29,218.42,32920.0,197.934,197.9521,197.7618,197.8796,32920.0
2022-03-17 12:50:00,218.45,218.84,218.33,218.65,19427.0,197.9068,198.2601,197.7981,198.088,19427.0
2022-03-17 13:00:00,218.69,219.21,218.65,218.78,34269.0,198.1242,198.5953,198.088,198.2058,34269.0
2022-03-17 13:10:00,218.69,218.81,218.41,218.64,25278.0,198.1242,198.2329,197.8706,198.0789,25278.0
2022-03-17 13:20:00,218.65,219.52,218.63,219.43,25101.0,198.088,198.8762,198.0699,198.7946,25101.0
2022-03-17 13:30:00,219.46,219.54,219.25,219.54,17000.0,198.8218,198.8943,198.6316,198.8943,17000.0
2022-03-17 13:40:00,219.56,219.78,219.56,219.78,18049.0,198.9124,199.1117,198.9124,199.1117,18049.0
2022-03-17 13:50:00,219.73,219.92,219.65,219.69,20854.0,199.0664,199.2386,198.9939,199.0302,20854.0
2022-03-17 14:00:00,219.72,220.13,219.67,220.09,32223.0,199.0574,199.4288,199.0121,199.3926,32223.0
2022-03-17 14:10:00,220.01,220.03,219.54,219.64,23049.0,199.3201,199.3382,198.8943,198.9849,23049.0
2022-03-17 14:20:00,219.68,219.74,219.17,219.27,39122.0,199.0211,199.0755,198.5591,198.6497,39122.0
2022-03-17 14:30:00,219.31,219.47,219.24,219.34,23205.0,198.6859,198.8309,198.6225,198.7131,23205.0
2022-03-17 14:40:00,219.35,219.61,219.23,219.61,20585.0,198.7222,198.9577,198.6134,198.9577,20585.0
2022-03-17 14:50:00,219.64,219.93,219.54,219.88,20991.0,198.9849,199.2476,198.8943,199.2023,20991.0
2022-03-17 15:00:00,219.88,220.09,219.68,219.83,17613.0,199.2023,199.3926,199.0211,199.157,17613.0
2022-03-17 15:10:00,219.8,219.8,219.23,219.56,47050.0,199.1298,199.1298,198.6134,198.9124,47050.0
2022-03-17 15:20:00,219.52,219.86,219.26,219.8,37119.0,198.8762,199.1842,198.6406,199.1298,37119.0
2022-03-17 15:30:00,219.86,220.21,219.74,220.13,70954.0,199.1842,199.5013,199.0755,199.4288,70954.0
2022-03-17 15:40:00,220.19,220.9,220.18,220.65,88625.0,199.4832,200.1264,199.4741,199.8999,88625.0
2022-03-17 15:50:00,220.65,220.77,219.96,220.71,158263.0,199.8999,200.0086,199.2748,199.9543,158263.0
2022-03-18 09:30:00,218.89,220.48,218.56,219.31,433179.0,198.3054,199.7459,198.0064,198.6859,433179.0
2022-03-18 09:40:00,219.37,219.49,218.39,219.3,35207.0,198.7403,198.849,197.8524,198.6769,35207.0
2022-03-18 09:50:00,219.23,219.37,218.08,219.37,40649.0,198.6134,198.7403,197.5716,198.7403,40649.0
2022-03-18 10:00:00,219.45,219.74,219.23,219.6,24949.0,198.8128,199.0755,198.6134,198.9486,24949.0
2022-03-18 10:10:00,219.65,220.11,218.97,218.97,36683.0,198.9939,199.4107,198.3779,198.3779,36683.0
2022-03-18 10:20:00,219.0,219.94,218.86,219.76,69024.0,198.4051,199.2567,198.2782,199.0936,69024.0
2022-03-18 10:30:00,219.72,219.87,219.32,219.65,25947.0,199.0574,199.1933,198.695,198.9939,25947.0
2022-03-18 10:40:00,219.65,219.71,219.17,219.17,23248.0,198.9939,199.0483,198.5591,198.5591,23248.0
2022-03-18 10:50:00,219.14,219.43,218.83,219.28,29664.0,198.5319,198.7946,198.2511,198.6587,29664.0
2022-03-18 11:00:00,219.35,219.54,219.03,219.45,23284.0,198.7222,198.8943,198.4322,198.8128,23284.0
2022-03-18 11:10:00,219.44,219.66,219.29,219.56,18605.0,198.8037,199.003,198.6678,198.9124,18605.0
2022-03-18 11:20:00,219.51,219.75,219.12,219.67,23529.0,198.8671,199.0845,198.5138,199.0121,23529.0
2022-03-18 11:30:00,219.68,220.53,219.68,220.14,22031.0,199.0211,199.7912,199.0211,199.4379,22031.0
2022-03-18 11:40:00,220.13,220.24,219.78,220.16,14555.0,199.4288,199.5285,199.1117,199.456,14555.0
2022-03-18 11:50:00,220.18,221.29,220.18,221.19,47737.0,199.4741,200.4797,199.4741,200.3891,47737.0
2022-03-18 12:00:00,221.13,221.43,221.02,221.23,34990.0,200.3348,200.6066,200.2351,200.4254,34990.0
2022-03-18 12:10:00,221.19,221.92,221.11,221.75,34789.0,200.3891,201.0505,200.3166,200.8965,34789.0
2022-03-18 12:20:00,221.7,221.83,221.44,221.79,31273.0,200.8512,200.9689,200.6156,200.9327,31273.0
2022-03-18 12:30:00,221.75,221.98,221.38,221.9,32825.0,200.8965,201.1048,200.5613,201.0324,32825.0
2022-03-18 12:40:00,221.91,222.12,221.9,222.07,39888.0,201.0414,201.2317,201.0324,201.1864,39888.0
2022-03-18 12:50:00,222.08,222.79,222.02,222.67,158057.0,201.1954,201.8387,201.1411,201.7299,158057.0
2022-03-18 13:00:00,222.63,222.76,222.3,222.55,27999.0,201.6937,201.8115,201.3947,201.6212,27999.0
2022-03-18 13:10:00,222.56,222.88,222.41,222.84,31436.0,201.6303,201.9202,201.4944,201.884,31436.0
2022-03-18 13:20:00,222.85,223.41,222.78,223.34,49936.0,201.893,202.4004,201.8296,202.3369,49936.0
2022-03-18 13:30:00,223.31,223.32,222.63,222.68,27384.0,202.3098,202.3188,201.6937,201.739,27384.0
2022-03-18 13:40:00,222.65,223.01,222.6,222.9,29838.0,201.7118,202.038,201.6665,201.9383,29838.0
2022-03-18 13:50:00,222.91,223.33,222.83,223.31,43956.0,201.9474,202.3279,201.8749,202.3098,43956.0
2022-03-18 14:00:00,223.32,223.32,223.07,223.26,60978.0,202.3188,202.3188,202.0923,202.2645,60978.0
2022-03-18 14:10:00,223.25,223.3,222.98,223.17,51328.0,202.2554,202.3007,202.0108,202.1829,51328.0
2022-03-18 14:20:00,223.2,223.39,223.02,223.31,47307.0,202.2101,202.3822,202.047,202.3098,47307.0
2022-03-18 14:30:00,223.33,224.4,223.32,224.28,122849.0,202.3279,203.2973,202.3188,203.1885,122849.0
2022-03-18 14:40:00,224.3,224.38,223.78,223.91,56581.0,203.2067,203.2791,202.7356,202.8533,56581.0
2022-03-18 14:50:00,223.99,224.59,223.96,224.55,61396.0,202.9258,203.4694,202.8986,203.4331,61396.0
2022-03-18 15:00:00,224.53,224.88,224.51,224.66,51212.0,203.415,203.7321,203.3969,203.5328,51212.0
2022-03-18 15:10:00,224.65,225.07,224.6,225.05,59681.0,203.5237,203.9042,203.4784,203.8861,59681.0
2022-03-18 15:20:00,225.08,225.22,224.91,225.13,58130.0,203.9133,204.0401,203.7593,203.9586,58130.0
2022-03-18 15:30:00,225.15,225.53,225.08,225.21,82764.0,203.9767,204.321,203.9133,204.0311,82764.0
2022-03-18 15:40:00,225.21,225.61,224.96,225.52,116332.0,204.0311,204.3935,203.8046,204.3119,116332.0
2022-03-18 15:50:00,225.53,226.14,225.5,225.84,338455.0,204.321,204.8736,204.2938,204.6018,338455.0
2022-03-21 09:30:00,226.03,228.46,225.35,228.13,122667.0,204.774,206.9754,204.1579,206.6765,122667.0
2022-03-21 09:40:00,228.15,228.22,226.5,226.52,59364.0,206.6946,206.758,205.1998,205.2179,59364.0
2022-03-21 09:50:00,226.59,227.0,225.92,225.96,48241.0,205.2813,205.6527,204.6743,204.7105,48241.0
2022-03-21 10:00:00,225.9,225.92,223.69,223.86,69788.0,204.6562,204.6743,202.654,202.808,69788.0
2022-03-21 10:10:00,223.9,224.23,223.35,223.5,40963.0,202.8443,203.1432,202.346,202.4819,40963.0
2022-03-21 10:20:00,223.53,224.61,223.41,224.14,45930.0,202.5091,203.4875,202.4004,203.0617,45930.0
2022-03-21 10:30:00,224.16,224.4,223.24,224.19,45347.0,203.0798,203.2973,202.2463,203.107,45347.0
2022-03-21 10:40:00,224.17,224.5,223.93,224.06,29603.0,203.0889,203.3878,202.8714,202.9892,29603.0
2022-03-21 10:50:00,224.04,224.68,223.75,224.68,40931.0,202.9711,203.5509,202.7084,203.5509,40931.0
2022-03-21 11:00:00,224.62,224.65,223.95,223.95,28496.0,203.4966,203.5237,202.8896,202.8896,28496.0
2022-03-21 11:10:00,224.02,224.25,223.61,223.8,23941.0,202.953,203.1614,202.5815,202.7537,23941.0
2022-03-21 11:20:00,223.79,224.29,223.61,224.08,24661.0,202.7446,203.1976,202.5815,203.0073,24661.0
2022-03-21 11:30:00,224.08,224.13,223.57,223.79,19299.0,203.0073,203.0526,202.5453,202.7446,19299.0
2022-03-21 11:40:00,223.79,223.96,223.38,223.55,18687.0,202.7446,202.8986,202.3732,202.5272,18687.0
2022-03-21 11:50:00,223.56,224.05,223.56,223.91,27863.0,202.5362,202.9802,202.5362,202.8533,27863.0
2022-03-21 12:00:00,223.85,223.85,223.28,223.5,17645.0,202.799,202.799,202.2826,202.4819,17645.0
2022-03-21 12:10:00,223.51,223.54,223.2,223.35,16541.0,202.4909,202.5181,202.2101,202.346,16541.0
2022-03-21 12:20:00,223.32,223.9,223.31,223.54,17995.0,202.3188,202.8443,202.3098,202.5181,17995.0
2022-03-21 12:30:00,223.54,223.54,221.72,222.17,38749.0,202.5181,202.5181,200.8693,201.277,38749.0
2022-03-21 12:40:00,222.2,222.98,222.18,222.98,25413.0,201.3041,202.0108,201.286,202.0108,25413.0
2022-03-21 12:50:00,222.99,222.99,221.85,221.91,32098.0,202.0198,202.0198,200.9871,201.0414,32098.0
2022-03-21 13:00:00,221.79,221.96,221.4,221.85,18186.0,200.9327,201.0867,200.5794,200.9871,18186.0
2022-03-21 13:10:00,221.86,221.92,221.57,221.58,22742.0,200.9961,201.0505,200.7334,200.7424,22742.0
2022-03-21 13:20:00,221.66,222.09,221.31,221.81,18054.0,200.8149,201.2045,200.4978,200.9508,18054.0
2022-03-21 13:30:00,221.83,222.61,221.66,222.5,41100.0,200.9689,201.6756,200.8149,201.5759,41100.0
2022-03-21 13:40:00,222.6,222.6,221.75,222.3,30159.0,201.6665,201.6665,200.8965,201.3947,30159.0
2022-03-21 13:50:00,222.28,222.34,221.92,222.28,22700.0,201.3766,201.431,201.0505,201.3766,22700.0
2022-03-21 14:00:00,222.24,222.36,221.65,221.97,20420.0,201.3404,201.4491,200.8059,201.0958,20420.0
2022-03-21 14:10:00,221.91,222.29,221.89,222.06,21448.0,201.0414,201.3857,201.0233,201.1773,21448.0
2022-03-21 14:20:00,222.11,222.58,222.08,222.5,26195.0,201.2226,201.6484,201.1954,201.5759,26195.0
2022-03-21 14:30:00,222.53,222.56,221.97,222.25,25869.0,201.6031,201.6303,201.0958,201.3494,25869.0
2022-03-21 14:40:00,222.2,222.62,221.92,222.29,28190.0,201.3041,201.6846,201.0505,201.3857,28190.0
2022-03-21 14:50:00,222.35,222.45,221.54,221.63,23518.0,201.44,201.5306,200.7062,200.7877,23518.0
2022-03-21 15:00:00,221.61,221.66,221.36,221.5,42724.0,200.7696,200.8149,200.5431,200.67,42724.0
2022-03-21 15:10:00,221.49,222.0,221.45,221.56,29563.0,200.6609,201.1229,200.6247,200.7243,29563.0
2022-03-21 15:20:00,221.59,222.33,221.49,222.25,34938.0,200.7515,201.4219,200.6609,201.3494,34938.0
2022-03-21 15:30:00,222.28,222.38,221.98,222.21,41823.0,201.3766,201.4672,201.1048,201.3132,41823.0
2022-03-21 15:40:00,222.17,222.38,221.94,221.94,48621.0,201.277,201.4672,201.0686,201.0686,48621.0
2022-03-21 15:50:00,221.91,223.17,221.91,222.99,139335.0,201.0414,202.1829,201.0414,202.0198,139335.0
2022-03-22 09:30:00,223.71,224.5,222.65,223.34,61407.0,202.6721,203.3878,201.7118,202.3369,61407.0
2022-03-22 09:40:00,223.26,224.63,223.21,224.35,33142.0,202.2645,203.5056,202.2192,203.252,33142.0
2022-03-22 09:50:00,224.31,224.35,223.42,223.42,20977.0,203.2157,203.252,202.4094,202.4094,20977.0
2022-03-22 10:00:00,223.59,223.9,223.04,223.84,39073.0,202.5634,202.8443,202.0651,202.7899,39073.0
2022-03-22 10:10:00,223.84,224.0,223.11,223.59,34574.0,202.7899,202.9349,202.1286,202.5634,34574.0
2022-03-22 10:20:00,223.7,223.87,223.02,223.07,27145.0,202.6631,202.8171,202.047,202.0923,27145.0
2022-03-22 10:30:00,223.06,223.6,222.83,223.28,22855.0,202.0833,202.5725,201.8749,202.2826,22855.0
2022-03-22 10:40:00,223.36,223.68,223.06,223.2,23692.0,202.3551,202.645,202.0833,202.2101,23692.0
2022-03-22 10:50:00,223.13,223.54,222.46,222.56,56735.0,202.1467,202.5181,201.5397,201.6303,56735.0
2022-03-22 11:00:00,222.56,222.81,222.19,222.75,28873.0,201.6303,201.8568,201.2951,201.8024,28873.0
2022-03-22 11:10:00,222.73,223.33,222.64,223.33,23241.0,201.7843,202.3279,201.7028,202.3279,23241.0
2022-03-22 11:20:00,223.34,223.4,223.1,223.24,18719.0,202.3369,202.3913,202.1195,202.2463,18719.0
2022-03-22 11:30:00,223.29,223.29,222.8,222.85,13487.0,202.2916,202.2916,201.8477,201.893,13487.0
2022-03-22 11:40:00,222.84,222.84,222.26,222.7,35883.0,201.884,201.884,201.3585,201.7571,35883.0
2022-03-22 11:50:00,222.71,222.8,222.49,222.79,29008.0,201.7662,201.8477,201.5669,201.8387,29008.0
2022-03-22 12:00:00,222.8,223.05,222.71,222.79,16985.0,201.8477,202.0742,201.7662,201.8387,16985.0
2022-03-22 12:10:00,222.82,222.87,222.45,222.56,20537.0,201.8658,201.9111,201.5306,201.6303,20537.0
2022-03-22 12:20:00,222.61,222.65,222.23,222.31,32837.0,201.6756,201.7118,201.3313,201.4038,32837.0
2022-03-22 12:30:00,222.25,222.61,221.75,222.54,41646.0,201.3494,201.6756,200.8965,201.6122,41646.0
2022-03-22 12:40:00,222.53,222.65,222.21,222.45,17813.0,201.6031,201.7118,201.3132,201.5306,17813.0
2022-03-22 12:50:00,222.47,222.91,222.46,222.83,26002.0,201.5487,201.9474,201.5397,201.8749,26002.0
2022-03-22 13:00:00,222.83,223.08,222.8,222.86,15358.0,201.8749,202.1014,201.8477,201.9021,15358.0
2022-03-22 13:10:00,222.82,222.9,222.32,222.41,28969.0,201.8658,201.9383,201.4129,201.4944,28969.0
2022-03-22 13:20:00,222.44,222.5,222.16,222.43,20273.0,201.5216,201.5759,201.2679,201.5125,20273.0
2022-03-22 13:30:00,222.43,222.59,222.35,222.36,16345.0,201.5125,201.6575,201.44,201.4491,16345.0
2022-03-22 13:40:00,222.35,222.38,222.06,222.15,19951.0,201.44,201.4672,201.1773,201.2588,19951.0
2022-03-22 13:50:00,222.19,222.42,222.12,222.32,13964.0,201.2951,201.5035,201.2317,201.4129,13964.0
2022-03-22 14:00:00,222.38,222.4,222.08,222.38,18546.0,201.4672,201.4853,201.1954,201.4672,18546.0
2022-03-22 14:10:00,222.35,222.48,222.07,222.2,17895.0,201.44,201.5578,201.1864,201.3041,17895.0
2022-03-22 14:20:00,222.23,222.23,221.92,222.14,37175.0,201.3313,201.3313,201.0505,201.2498,37175.0
2022-03-22 14:30:00,222.16,222.56,222.01,222.47,24247.0,201.2679,201.6303,201.132,201.5487,24247.0
2022-03-22 14:40:00,222.43,222.54,222.24,222.28,17488.0,201.5125,201.6122,201.3404,201.3766,17488.0
2022-03-22 14:50:00,222.27,222.5,222.25,222.34,25647.0,201.3676,201.5759,201.3494,201.431,25647.0
2022-03-22 15:00:00,222.33,222.68,222.3,222.56,43833.0,201.4219,201.739,201.3947,201.6303,43833.0
2022-03-22 15:10:00,222.54,222.83,222.37,222.68,31672.0,201.6122,201.8749,201.4582,201.739,31672.0
2022-03-22 15:20:00,222.66,222.8,222.48,222.55,33531.0,201.7209,201.8477,201.5578,201.6212,33531.0
2022-03-22 15:30:00,222.56,222.82,222.51,222.73,46359.0,201.6303,201.8658,201.585,201.7843,46359.0
2022-03-22 15:40:00,222.71,223.23,222.65,223.07,63502.0,201.7662,202.2373,201.7118,202.0923,63502.0
2022-03-22 15:50:00,223.09,223.24,222.24,222.78,123931.0,202.1104,202.2463,201.3404,201.8296,123931.0
2022-03-23 09:30:00,222.27,222.73,220.13,220.27,92456.0,201.3676,201.7843,199.4288,199.5556,92456.0
2022-03-23 09:40:00,220.28,220.29,218.53,218.88,127169.0,199.5647,199.5738,197.9793,198.2964,127169.0
2022-03-23 09:50:00,218.79,219.5,218.44,219.06,34272.0,198.2148,198.8581,197.8977,198.4594,34272.0
2022-03-23 10:00:00,218.99,219.65,218.68,219.42,33169.0,198.396,198.9939,198.1152,198.7856,33169.0
2022-03-23 10:10:00,219.39,219.71,218.88,219.45,38601.0,198.7584,199.0483,198.2964,198.8128,38601.0
2022-03-23 10:20:00,219.41,219.46,218.79,218.91,23450.0,198.7765,198.8218,198.2148,198.3235,23450.0
2022-03-23 10:30:00,219.01,219.25,218.88,219.12,35875.0,198.4141,198.6316,198.2964,198.5138,35875.0
2022-03-23 10:40:00,219.15,219.33,218.15,218.35,41557.0,198.541,198.704,197.635,197.8162,41557.0
2022-03-23 10:50:00,218.28,218.71,218.16,218.44,34034.0,197.7528,198.1423,197.6441,197.8977,34034.0
2022-03-23 11:00:00,218.46,219.27,218.35,219.1,21848.0,197.9159,198.6497,197.8162,198.4957,21848.0
2022-03-23 11:10:00,219.05,219.42,218.96,219.13,21846.0,198.4504,198.7856,198.3688,198.5228,21846.0
2022-03-23 11:20:00,219.17,219.29,218.92,219.08,32859.0,198.5591,198.6678,198.3326,198.4775,32859.0
2022-03-23 11:30:00,219.1,219.1,218.54,218.71,52330.0,198.4957,198.4957,197.9883,198.1423,52330.0
2022-03-23 11:40:00,218.72,218.96,218.52,218.69,39874.0,198.1514,198.3688,197.9702,198.1242,39874.0
2022-03-23 11:50:00,218.68,219.1,218.68,219.03,28911.0,198.1152,198.4957,198.1152,198.4322,28911.0
2022-03-23 12:00:00,219.04,219.23,218.3,218.32,61955.0,198.4413,198.6134,197.7709,197.789,61955.0
2022-03-23 12:10:00,218.31,218.32,217.55,217.98,54910.0,197.78,197.789,197.0914,197.481,54910.0
2022-03-23 12:20:00,217.95,218.04,217.68,217.74,35559.0,197.4538,197.5353,197.2092,197.2636,35559.0
2022-03-23 12:30:00,217.75,217.86,217.43,217.67,33250.0,197.2726,197.3723,196.9827,197.2001,33250.0
2022-03-23 12:40:00,217.63,217.77,217.32,217.32,25604.0,197.1639,197.2907,196.8831,196.8831,25604.0
2022-03-23 12:50:00,217.24,217.41,217.0,217.36,26609.0,196.8106,196.9646,196.5932,196.9193,26609.0
2022-03-23 13:00:00,217.3,217.3,216.99,217.19,41490.0,196.8649,196.8649,196.5841,196.7653,41490.0
2022-03-23 13:10:00,217.18,217.4,217.03,217.11,30446.0,196.7562,196.9555,196.6203,196.6928,30446.0
2022-03-23 13:20:00,217.15,217.23,216.59,216.65,21586.0,196.729,196.8015,196.2217,196.2761,21586.0
2022-03-23 13:30:00,216.63,216.91,216.48,216.89,29240.0,196.2579,196.5116,196.1221,196.4935,29240.0
2022-03-23 13:40:00,216.86,216.91,216.58,216.91,17272.0,196.4663,196.5116,196.2126,196.5116,17272.0
2022-03-23 13:50:00,216.88,217.75,216.82,217.67,14922.0,196.4844,197.2726,196.4301,197.2001,14922.0
2022-03-23 14:00:00,217.69,217.73,217.24,217.4,18418.0,197.2183,197.2545,196.8106,196.9555,18418.0
2022-03-23 14:10:00,217.43,217.48,216.73,217.39,38235.0,196.9827,197.028,196.3485,196.9465,38235.0
2022-03-23 14:20:00,217.39,217.41,217.0,217.21,22854.0,196.9465,196.9646,196.5932,196.7834,22854.0
2022-03-23 14:30:00,217.22,217.27,216.83,217.04,22021.0,196.7925,196.8378,196.4391,196.6294,22021.0
2022-03-23 14:40:00,217.08,217.08,216.7,216.74,22073.0,196.6656,196.6656,196.3214,196.3576,22073.0
2022-03-23 14:50:00,216.73,216.78,216.12,216.15,31030.0,196.3485,196.3938,195.7959,195.8231,31030.0
2022-03-23 15:00:00,216.15,216.4,215.99,216.08,41879.0,195.8231,196.0496,195.6781,195.7597,41879.0
2022-03-23 15:10:00,216.08,216.33,215.94,216.12,46410.0,195.7597,195.9862,195.6328,195.7959,46410.0
2022-03-23 15:20:00,216.14,216.83,216.06,216.68,24852.0,195.814,196.4391,195.7416,196.3032,24852.0
2022-03-23 15:30:00,216.65,216.74,216.26,216.39,56789.0,196.2761,196.3576,195.9227,196.0405,56789.0
2022-03-23 15:40:00,216.35,216.97,216.28,216.8,91498.0,196.0043,196.566,195.9409,196.412,91498.0
2022-03-23 15:50:00,216.77,216.93,216.37,216.72,115573.0,196.3848,196.5297,196.0224,196.3395,115573.0
2022-03-24 09:30:00,217.03,217.92,216.33,216.98,78690.0,196.6203,197.4266,195.9862,196.575,78690.0
2022-03-24 09:40:00,216.9,217.84,216.61,217.36,36580.0,196.5026,197.3542,196.2398,196.9193,36580.0
2022-03-24 09:50:00,217.27,218.33,217.19,218.09,32489.0,196.8378,197.7981,196.7653,197.5806,32489.0
2022-03-24 10:00:00,218.02,218.71,217.97,218.25,107175.0,197.5172,198.1423,197.4719,197.7256,107175.0
2022-03-24 10:10:00,218.33,218.33,217.18,217.23,16811.0,197.7981,197.7981,196.7562,196.8015,16811.0
2022-03-24 10:20:00,217.34,217.84,217.29,217.49,25450.0,196.9012,197.3542,196.8559,197.0371,25450.0
2022-03-24 10:30:00,217.57,218.04,217.38,217.65,26041.0,197.1095,197.5353,196.9374,197.182,26041.0
2022-03-24 10:40:00,217.66,218.03,217.46,217.86,26372.0,197.1911,197.5263,197.0099,197.3723,26372.0
2022-03-24 10:50:00,217.77,217.77,217.02,217.18,39641.0,197.2907,197.2907,196.6113,196.7562,39641.0
2022-03-24 11:00:00,217.2,217.76,216.88,217.19,28752.0,196.7743,197.2817,196.4844,196.7653,28752.0
2022-03-24 11:10:00,217.09,217.41,217.0,217.23,16999.0,196.6747,196.9646,196.5932,196.8015,16999.0
2022-03-24 11:20:00,217.2,217.26,216.69,217.08,21609.0,196.7743,196.8287,196.3123,196.6656,21609.0
2022-03-24 11:30:00,217.27,217.29,216.92,217.11,21927.0,196.8378,196.8559,196.5207,196.6928,21927.0
2022-03-24 11:40:00,217.21,217.51,217.19,217.38,17268.0,196.7834,197.0552,196.7653,196.9374,17268.0
2022-03-24 11:50:00,217.39,217.49,217.25,217.4,12589.0,196.9465,197.0371,196.8196,196.9555,12589.0
2022-03-24 12:00:00,217.4,217.41,217.07,217.19,13475.0,196.9555,196.9646,196.6566,196.7653,13475.0
2022-03-24 12:10:00,217.17,217.26,216.39,216.57,26160.0,196.7472,196.8287,196.0405,196.2036,26160.0
2022-03-24 12:20:00,216.63,216.72,216.37,216.53,24063.0,196.2579,196.3395,196.0224,196.1674,24063.0
2022-03-24 12:30:00,216.49,217.02,216.46,216.91,20735.0,196.1311,196.6113,196.1039,196.5116,20735.0
2022-03-24 12:40:00,216.94,216.95,216.62,216.7,15500.0,196.5388,196.5479,196.2489,196.3214,15500.0
2022-03-24 12:50:00,216.73,216.75,216.44,216.53,22358.0,196.3485,196.3667,196.0858,196.1674,22358.0
2022-03-24 13:00:00,216.49,216.68,216.3,216.57,25627.0,196.1311,196.3032,195.959,196.2036,25627.0
2022-03-24 13:10:00,216.62,216.94,216.52,216.82,21515.0,196.2489,196.5388,196.1583,196.4301,21515.0
2022-03-24 13:20:00,216.88,217.04,216.67,216.75,24074.0,196.4844,196.6294,196.2942,196.3667,24074.0
2022-03-24 13:30:00,216.73,216.73,216.22,216.24,22900.0,196.3485,196.3485,195.8865,195.9046,22900.0
2022-03-24 13:40:00,216.27,216.66,216.18,216.59,22875.0,195.9318,196.2851,195.8503,196.2217,22875.0
2022-03-24 13:50:00,216.54,216.66,216.4,216.5,16099.0,196.1764,196.2851,196.0496,196.1402,16099.0
2022-03-24 14:00:00,216.57,216.88,216.52,216.72,20493.0,196.2036,196.4844,196.1583,196.3395,20493.0
2022-03-24 14:10:00,216.77,216.77,216.51,216.59,19007.0,196.3848,196.3848,196.1492,196.2217,19007.0
2022-03-24 14:20:00,216.56,216.56,216.24,216.33,19412.0,196.1945,196.1945,195.9046,195.9862,19412.0
2022-03-24 14:30:00,216.31,216.6,216.15,216.53,23624.0,195.968,196.2308,195.8231,196.1674,23624.0
2022-03-24 14:40:00,216.51,216.75,216.46,216.63,24066.0,196.1492,196.3667,196.1039,196.2579,24066.0
2022-03-24 14:50:00,216.68,217.03,216.68,216.88,19334.0,196.3032,196.6203,196.3032,196.4844,19334.0
2022-03-24 15:00:00,216.87,217.26,216.75,217.12,33465.0,196.4754,196.8287,196.3667,196.7019,33465.0
2022-03-24 15:10:00,217.11,217.27,217.09,217.24,17759.0,196.6928,196.8378,196.6747,196.8106,17759.0
2022-03-24 15:20:00,217.27,217.7,217.25,217.56,29505.0,196.8378,197.2273,196.8196,197.1005,29505.0
2022-03-24 15:30:00,217.59,217.62,217.26,217.35,27537.0,197.1277,197.1548,196.8287,196.9102,27537.0
2022-03-24 15:40:00,217.36,217.47,217.13,217.22,34527.0,196.9193,197.019,196.7109,196.7925,34527.0
2022-03-24 15:50:00,217.22,217.36,216.79,217.01,99210.0,196.7925,196.9193,196.4029,196.6022,99210.0
2022-03-25 09:30:00,218.05,219.47,217.2,217.21,106531.0,197.5444,198.8309,196.7743,196.7834,106531.0
2022-03-25 09:40:00,217.21,217.58,216.56,216.79,51943.0,196.7834,197.1186,196.1945,196.4029,51943.0
2022-03-25 09:50:00,216.78,217.12,216.33,217.01,93325.0,196.3938,196.7019,195.9862,196.6022,93325.0
2022-03-25 10:00:00,216.96,217.98,216.61,216.73,47563.0,196.5569,197.481,196.2398,196.3485,47563.0
2022-03-25 10:10:00,216.83,218.74,216.83,218.57,31046.0,196.4391,198.1695,196.4391,198.0155,31046.0
2022-03-25 10:20:00,218.55,219.78,218.54,218.96,73273.0,197.9974,199.1117,197.9883,198.3688,73273.0
2022-03-25 10:30:00,218.92,219.64,218.92,219.51,30269.0,198.3326,198.9849,198.3326,198.8671,30269.0
2022-03-25 10:40:00,219.52,219.82,219.42,219.81,33194.0,198.8762,199.148,198.7856,199.1389,33194.0
2022-03-25 10:50:00,219.85,219.93,219.27,219.49,34368.0,199.1751,199.2476,198.6497,198.849,34368.0
2022-03-25 11:00:00,219.51,219.54,218.74,218.74,37696.0,198.8671,198.8943,198.1695,198.1695,37696.0
2022-03-25 11:10:00,218.77,218.77,218.27,218.31,27460.0,198.1967,198.1967,197.7437,197.78,27460.0
2022-03-25 11:20:00,218.28,218.74,217.73,218.27,36273.0,197.7528,198.1695,197.2545,197.7437,36273.0
2022-03-25 11:30:00,218.27,218.5,217.98,218.34,32439.0,197.7437,197.9521,197.481,197.8071,32439.0
2022-03-25 11:40:00,218.33,219.07,217.66,217.81,38413.0,197.7981,198.4685,197.1911,197.327,38413.0
2022-03-25 11:50:00,217.78,218.29,217.66,217.7,13971.0,197.2998,197.7618,197.1911,197.2273,13971.0
2022-03-25 12:00:00,217.79,218.18,217.63,218.1,31866.0,197.3089,197.6622,197.1639,197.5897,31866.0
2022-03-25 12:10:00,218.1,218.69,218.08,218.66,22470.0,197.5897,198.1242,197.5716,198.097,22470.0
2022-03-25 12:20:00,218.6,218.75,218.19,218.58,25165.0,198.0427,198.1786,197.6712,198.0246,25165.0
2022-03-25 12:30:00,218.62,218.77,218.28,218.37,29446.0,198.0608,198.1967,197.7528,197.8343,29446.0
2022-03-25 12:40:00,218.42,218.7,218.3,218.57,20232.0,197.8796,198.1333,197.7709,198.0155,20232.0
2022-03-25 12:50:00,218.63,218.79,218.34,218.7,20539.0,198.0699,198.2148,197.8071,198.1333,20539.0
2022-03-25 13:00:00,218.66,218.66,218.3,218.45,17364.0,198.097,198.097,197.7709,197.9068,17364.0
2022-03-25 13:10:00,218.4,218.81,218.22,218.73,17966.0,197.8615,198.2329,197.6984,198.1605,17966.0
2022-03-25 13:20:00,218.76,218.8,218.17,218.36,19078.0,198.1876,198.2239,197.6531,197.8253,19078.0
2022-03-25 13:30:00,218.43,219.25,218.4,219.2,35106.0,197.8887,198.6316,197.8615,198.5863,35106.0
2022-03-25 13:40:00,219.2,219.2,218.79,219.12,13140.0,198.5863,198.5863,198.2148,198.5138,13140.0
2022-03-25 13:50:00,219.15,219.43,219.13,219.32,17900.0,198.541,198.7946,198.5228,198.695,17900.0
2022-03-25 14:00:00,219.32,219.5,219.26,219.42,15000.0,198.695,198.8581,198.6406,198.7856,15000.0
2022-03-25 14:10:00,219.48,219.51,219.07,219.11,20108.0,198.8399,198.8671,198.4685,198.5047,20108.0
2022-03-25 14:20:00,219.16,219.34,219.07,219.25,12729.0,198.55,198.7131,198.4685,198.6316,12729.0
2022-03-25 14:30:00,219.27,219.3,219.07,219.08,10540.0,198.6497,198.6769,198.4685,198.4775,10540.0
2022-03-25 14:40:00,219.11,219.15,218.98,219.04,10996.0,198.5047,198.541,198.387,198.4413,10996.0
2022-03-25 14:50:00,219.07,219.08,218.89,218.92,18079.0,198.4685,198.4775,198.3054,198.3326,18079.0
2022-03-25 15:00:00,218.85,218.85,218.06,218.11,17571.0,198.2692,198.2692,197.5535,197.5988,17571.0
2022-03-25 15:10:00,218.14,218.44,217.95,218.01,37819.0,197.6259,197.8977,197.4538,197.5082,37819.0
2022-03-25 15:20:00,218.0,218.0,217.43,217.5,60208.0,197.4991,197.4991,196.9827,197.0461,60208.0
2022-03-25 15:30:00,217.48,217.81,217.42,217.72,31362.0,197.028,197.327,196.9737,197.2454,31362.0
2022-03-25 15:40:00,217.72,218.13,217.63,218.11,36922.0,197.2454,197.6169,197.1639,197.5988,36922.0
2022-03-25 15:50:00,218.11,218.72,217.92,218.7,121481.0,197.5988,198.1514,197.4266,198.1333,121481.0
2022-03-28 09:30:00,218.06,218.94,218.0,218.94,58442.0,197.5535,198.3507,197.4991,198.3507,58442.0
2022-03-28 09:40:00,218.87,218.88,217.7,217.71,26373.0,198.2873,198.2964,197.2273,197.2364,26373.0
2022-03-28 09:50:00,217.75,219.12,217.66,219.02,39258.0,197.2726,198.5138,197.1911,198.4232,39258.0
2022-03-28 10:00:00,219.0,219.0,217.75,217.75,28532.0,198.4051,198.4051,197.2726,197.2726,28532.0
2022-03-28 10:10:00,217.83,218.04,217.27,217.55,28649.0,197.3451,197.5353,196.8378,197.0914,28649.0
2022-03-28 10:20:00,217.52,217.58,216.67,216.91,33987.0,197.0643,197.1186,196.2942,196.5116,33987.0
2022-03-28 10:30:00,217.0,217.11,216.55,216.62,58828.0,196.5932,196.6928,196.1855,196.2489,58828.0
2022-03-28 10:40:00,216.67,217.51,216.45,217.4,26827.0,196.2942,197.0552,196.0949,196.9555,26827.0
2022-03-28 10:50:00,217.47,217.7,217.33,217.7,28794.0,197.019,197.2273,196.8921,197.2273,28794.0
2022-03-28 11:00:00,217.7,218.01,217.26,217.62,21524.0,197.2273,197.5082,196.8287,197.1548,21524.0
2022-03-28 11:10:00,217.71,217.85,217.38,217.62,30006.0,197.2364,197.3632,196.9374,197.1548,30006.0
2022-03-28 11:20:00,217.68,217.74,217.21,217.74,25771.0,197.2092,197.2636,196.7834,197.2636,25771.0
2022-03-28 11:30:00,217.83,217.83,216.81,216.94,20483.0,197.3451,197.3451,196.421,196.5388,20483.0
2022-03-28 11:40:00,216.9,217.17,216.81,216.94,22422.0,196.5026,196.7472,196.421,196.5388,22422.0
2022-03-28 11:50:00,216.98,217.32,216.88,216.88,13086.0,196.575,196.8831,196.4844,196.4844,13086.0
2022-03-28 12:00:00,216.88,217.49,216.88,217.47,10822.0,196.4844,197.0371,196.4844,197.019,10822.0
2022-03-28 12:10:00,217.45,217.61,217.38,217.47,14128.0,197.0008,197.1458,196.9374,197.019,14128.0
2022-03-28 12:20:00,217.55,217.82,217.51,217.77,15961.0,197.0914,197.336,197.0552,197.2907,15961.0
2022-03-28 12:30:00,217.75,217.91,217.65,217.79,13463.0,197.2726,197.4176,197.182,197.3089,13463.0
2022-03-28 12:40:00,217.79,217.85,217.55,217.78,10456.0,197.3089,197.3632,197.0914,197.2998,10456.0
2022-03-28 12:50:00,217.77,218.01,217.74,217.94,11897.0,197.2907,197.5082,197.2636,197.4448,11897.0
2022-03-28 13:00:00,217.93,218.1,217.75,217.83,15773.0,197.4357,197.5897,197.2726,197.3451,15773.0
2022-03-28 13:10:00,217.78,218.01,217.78,217.93,9619.0,197.2998,197.5082,197.2998,197.4357,9619.0
2022-03-28 13:20:00,217.9,218.16,217.89,218.02,12871.0,197.4085,197.6441,197.3995,197.5172,12871.0
2022-03-28 13:30:00,217.98,218.15,217.84,218.03,15491.0,197.481,197.635,197.3542,197.5263,15491.0
2022-03-28 13:40:00,218.02,218.03,217.6,217.91,18336.0,197.5172,197.5263,197.1367,197.4176,18336.0
2022-03-28 13:50:00,217.92,217.95,217.68,217.82,10417.0,197.4266,197.4538,197.2092,197.336,10417.0
2022-03-28 14:00:00,217.78,217.88,217.46,217.68,14110.0,197.2998,197.3904,197.0099,197.2092,14110.0
2022-03-28 14:10:00,217.71,217.73,217.22,217.27,15729.0,197.2364,197.2545,196.7925,196.8378,15729.0
2022-03-28 14:20:00,217.28,217.45,217.22,217.41,16993.0,196.8468,197.0008,196.7925,196.9646,16993.0
2022-03-28 14:30:00,217.41,217.56,217.29,217.38,19168.0,196.9646,197.1005,196.8559,196.9374,19168.0
2022-03-28 14:40:00,217.36,217.93,217.33,217.89,22215.0,196.9193,197.4357,196.8921,197.3995,22215.0
2022-03-28 14:50:00,217.89,218.89,217.89,218.84,47200.0,197.3995,198.3054,197.3995,198.2601,47200.0
2022-03-28 15:00:00,218.85,218.85,218.38,218.45,21104.0,198.2692,198.2692,197.8434,197.9068,21104.0
2022-03-28 15:10:00,218.42,218.68,218.4,218.43,15696.0,197.8796,198.1152,197.8615,197.8887,15696.0
2022-03-28 15:20:00,218.46,218.84,218.46,218.81,29872.0,197.9159,198.2601,197.9159,198.2329,29872.0
2022-03-28 15:30:00,218.78,218.96,218.52,218.73,46876.0,198.2058,198.3688,197.9702,198.1605,46876.0
2022-03-28 15:40:00,218.75,219.32,218.65,219.27,53307.0,198.1786,198.695,198.088,198.6497,53307.0
2022-03-28 15:50:00,219.23,219.52,218.75,219.5,129987.0,198.6134,198.8762,198.1786,198.8581,129987.0
2022-03-29 09:30:00,222.0,224.57,220.2,224.2,149028.0,201.1229,203.4513,199.4922,203.1161,149028.0
2022-03-29 09:40:00,224.23,224.35,222.4,222.54,37724.0,203.1432,203.252,201.4853,201.6122,37724.0
2022-03-29 09:50:00,222.64,222.97,222.11,222.29,43596.0,201.7028,202.0017,201.2226,201.3857,43596.0
2022-03-29 10:00:00,222.29,222.7,221.89,222.11,55681.0,201.3857,201.7571,201.0233,201.2226,55681.0
2022-03-29 10:10:00,222.11,222.33,221.41,221.45,66561.0,201.2226,201.4219,200.5884,200.6247,66561.0
2022-03-29 10:20:00,221.37,221.42,220.65,221.07,67572.0,200.5522,200.5975,199.8999,200.2804,67572.0
2022-03-29 10:30:00,221.07,221.53,220.75,220.98,47515.0,200.2804,200.6971,199.9905,200.1989,47515.0
2022-03-29 10:40:00,220.99,222.21,220.8,222.2,44870.0,200.2079,201.3132,200.0358,201.3041,44870.0
2022-03-29 10:50:00,222.2,222.66,222.14,222.52,39256.0,201.3041,201.7209,201.2498,201.594,39256.0
2022-03-29 11:00:00,222.5,222.57,222.22,222.4,23723.0,201.5759,201.6393,201.3223,201.4853,23723.0
2022-03-29 11:10:00,222.34,222.34,221.87,222.02,19343.0,201.431,201.431,201.0052,201.1411,19343.0
2022-03-29 11:20:00,222.05,222.73,222.01,222.65,28320.0,201.1682,201.7843,201.132,201.7118,28320.0
2022-03-29 11:30:00,222.62,222.92,222.3,222.5,21604.0,201.6846,201.9564,201.3947,201.5759,21604.0
2022-03-29 11:40:00,222.49,222.82,222.28,222.81,18521.0,201.5669,201.8658,201.3766,201.8568,18521.0
2022-03-29 11:50:00,222.8,222.92,222.51,222.63,29924.0,201.8477,201.9564,201.585,201.6937,29924.0
2022-03-29 12:00:00,222.68,222.68,222.33,222.55,15776.0,201.739,201.739,201.4219,201.6212,15776.0
2022-03-29 12:10:00,222.53,222.63,222.19,222.4,31670.0,201.6031,201.6937,201.2951,201.4853,31670.0
2022-03-29 12:20:00,222.45,222.54,222.26,222.36,20720.0,201.5306,201.6122,201.3585,201.4491,20720.0
2022-03-29 12:30:00,222.37,222.37,221.75,222.17,30113.0,201.4582,201.4582,200.8965,201.277,30113.0
2022-03-29 12:40:00,222.16,222.39,222.01,222.31,20831.0,201.2679,201.4763,201.132,201.4038,20831.0
2022-03-29 12:50:00,222.36,222.36,221.92,222.23,31627.0,201.4491,201.4491,201.0505,201.3313,31627.0
2022-03-29 13:00:00,222.25,222.26,221.89,221.89,18314.0,201.3494,201.3585,201.0233,201.0233,18314.0
2022-03-29 13:10:00,221.94,222.25,221.94,222.11,25566.0,201.0686,201.3494,201.0686,201.2226,25566.0
2022-03-29 13:20:00,222.12,222.12,221.58,221.96,16139.0,201.2317,201.2317,200.7424,201.0867,16139.0
2022-03-29 13:30:00,221.94,222.06,221.83,221.96,25141.0,201.0686,201.1773,200.9689,201.0867,25141.0
2022-03-29 13:40:00,221.95,222.29,221.91,222.15,21854.0,201.0777,201.3857,201.0414,201.2588,21854.0
2022-03-29 13:50:00,222.17,222.44,222.15,222.33,26550.0,201.277,201.5216,201.2588,201.4219,26550.0
2022-03-29 14:00:00,222.35,222.55,222.3,222.47,29199.0,201.44,201.6212,201.3947,201.5487,29199.0
2022-03-29 14:10:00,222.46,222.61,222.29,222.34,25204.0,201.5397,201.6756,201.3857,201.431,25204.0
2022-03-29 14:20:00,222.35,222.59,222.35,222.58,20481.0,201.44,201.6575,201.44,201.6484,20481.0
2022-03-29 14:30:00,222.59,222.95,222.5,222.95,29347.0,201.6575,201.9836,201.5759,201.9836,29347.0
2022-03-29 14:40:00,222.89,223.06,222.86,222.93,22105.0,201.9293,202.0833,201.9021,201.9655,22105.0
2022-03-29 14:50:00,222.88,223.19,222.73,222.9,20677.0,201.9202,202.201,201.7843,201.9383,20677.0
2022-03-29 15:00:00,222.91,223.07,222.83,222.94,30932.0,201.9474,202.0923,201.8749,201.9745,30932.0
2022-03-29 15:10:00,222.94,223.25,222.94,223.17,24100.0,201.9745,202.2554,201.9745,202.1829,24100.0
2022-03-29 15:20:00,223.2,223.35,223.01,223.21,33193.0,202.2101,202.346,202.038,202.2192,33193.0
2022-03-29 15:30:00,223.22,223.49,223.06,223.11,41995.0,202.2282,202.4728,202.0833,202.1286,41995.0
2022-03-29 15:40:00,223.09,223.29,222.79,223.12,42818.0,202.1104,202.2916,201.8387,202.1376,42818.0
2022-03-29 15:50:00,223.08,223.11,222.73,223.08,113888.0,202.1014,202.1286,201.7843,202.1014,113888.0
2022-03-30 09:30:00,221.67,222.32,220.63,222.02,84374.0,200.824,201.4129,199.8818,201.1411,84374.0
2022-03-30 09:40:00,221.88,223.62,221.88,223.3,39924.0,201.0142,202.5906,201.0142,202.3007,39924.0
2022-03-30 09:50:00,223.32,223.69,222.92,223.16,37771.0,202.3188,202.654,201.9564,202.1739,37771.0
2022-03-30 10:00:00,223.11,223.69,223.11,223.53,48586.0,202.1286,202.654,202.1286,202.5091,48586.0
2022-03-30 10:10:00,223.55,223.64,222.88,223.05,26648.0,202.5272,202.6087,201.9202,202.0742,26648.0
2022-03-30 10:20:00,223.1,223.38,222.98,223.07,20636.0,202.1195,202.3732,202.0108,202.0923,20636.0
2022-03-30 10:30:00,223.01,223.16,222.82,223.13,25880.0,202.038,202.1739,201.8658,202.1467,25880.0
2022-03-30 10:40:00,223.06,223.42,222.81,223.31,26828.0,202.0833,202.4094,201.8568,202.3098,26828.0
2022-03-30 10:50:00,223.33,223.35,222.61,222.71,29512.0,202.3279,202.346,201.6756,201.7662,29512.0
2022-03-30 11:00:00,222.7,223.05,222.19,222.31,34415.0,201.7571,202.0742,201.2951,201.4038,34415.0
2022-03-30 11:10:00,222.32,222.47,221.79,222.38,49697.0,201.4129,201.5487,200.9327,201.4672,49697.0
2022-03-30 11:20:00,222.39,222.7,222.2,222.47,17357.0,201.4763,201.7571,201.3041,201.5487,17357.0
2022-03-30 11:30:00,222.55,222.55,222.0,222.12,32516.0,201.6212,201.6212,201.1229,201.2317,32516.0
2022-03-30 11:40:00,222.19,222.39,222.05,222.08,22960.0,201.2951,201.4763,201.1682,201.1954,22960.0
2022-03-30 11:50:00,222.18,222.26,221.5,221.97,34509.0,201.286,201.3585,200.67,201.0958,34509.0
2022-03-30 12:00:00,221.98,222.66,221.98,222.47,30630.0,201.1048,201.7209,201.1048,201.5487,30630.0
2022-03-30 12:10:00,222.45,222.52,222.14,222.43,31600.0,201.5306,201.594,201.2498,201.5125,31600.0
2022-03-30 12:20:00,222.47,222.81,222.45,222.79,15030.0,201.5487,201.8568,201.5306,201.8387,15030.0
2022-03-30 12:30:00,222.82,222.9,222.63,222.89,13712.0,201.8658,201.9383,201.6937,201.9293,13712.0
2022-03-30 12:40:00,222.9,222.93,222.45,222.52,19236.0,201.9383,201.9655,201.5306,201.594,19236.0
2022-03-30 12:50:00,222.54,222.77,222.49,222.62,18638.0,201.6122,201.8205,201.5669,201.6846,18638.0
2022-03-30 13:00:00,222.6,222.6,222.06,222.41,21504.0,201.6665,201.6665,201.1773,201.4944,21504.0
2022-03-30 13:10:00,222.41,222.46,222.18,222.26,16634.0,201.4944,201.5397,201.286,201.3585,16634.0
2022-03-30 13:20:00,222.25,222.28,221.81,221.96,14965.0,201.3494,201.3766,200.9508,201.0867,14965.0
2022-03-30 13:30:00,221.93,222.34,221.92,222.22,14629.0,201.0595,201.431,201.0505,201.3223,14629.0
2022-03-30 13:40:00,222.2,222.38,222.19,222.34,18904.0,201.3041,201.4672,201.2951,201.431,18904.0
2022-03-30 13:50:00,222.34,222.5,222.16,222.23,21332.0,201.431,201.5759,201.2679,201.3313,21332.0
2022-03-30 14:00:00,222.23,222.59,222.15,222.52,40212.0,201.3313,201.6575,201.2588,201.594,40212.0
2022-03-30 14:10:00,222.49,222.55,221.95,222.06,18670.0,201.5669,201.6212,201.0777,201.1773,18670.0
2022-03-30 14:20:00,222.03,222.21,221.7,221.84,29221.0,201.1501,201.3132,200.8512,200.978,29221.0
2022-03-30 14:30:00,221.83,222.19,221.75,221.99,19721.0,200.9689,201.2951,200.8965,201.1139,19721.0
2022-03-30 14:40:00,221.95,222.05,221.58,221.68,27139.0,201.0777,201.1682,200.7424,200.833,27139.0
2022-03-30 14:50:00,221.7,221.86,221.57,221.68,19126.0,200.8512,200.9961,200.7334,200.833,19126.0
2022-03-30 15:00:00,221.7,221.76,221.49,221.65,34969.0,200.8512,200.9055,200.6609,200.8059,34969.0
2022-03-30 15:10:00,221.6,221.64,221.32,221.35,26088.0,200.7606,200.7968,200.5069,200.5341,26088.0
2022-03-30 15:20:00,221.34,221.5,221.13,221.46,30423.0,200.525,200.67,200.3348,200.6337,30423.0
2022-03-30 15:30:00,221.47,221.89,221.41,221.56,36460.0,200.6428,201.0233,200.5884,200.7243,36460.0
2022-03-30 15:40:00,221.56,221.96,221.26,221.7,38955.0,200.7243,201.0867,200.4525,200.8512,38955.0
2022-03-30 15:50:00,221.65,221.99,221.26,221.99,117466.0,200.8059,201.1139,200.4525,201.1139,117466.0
2022-03-31 09:30:00,218.33,220.2,218.01,219.08,187825.0,197.7981,199.4922,197.5082,198.4775,187825.0
2022-03-31 09:40:00,219.23,219.92,218.65,218.81,56200.0,198.6134,199.2386,198.088,198.2329,56200.0
2022-03-31 09:50:00,218.71,218.78,217.0,218.17,108032.0,198.1423,198.2058,196.5932,197.6531,108032.0
2022-03-31 10:00:00,218.19,218.19,217.24,218.02,45935.0,197.6712,197.6712,196.8106,197.5172,45935.0
2022-03-31 10:10:00,217.95,218.11,217.5,217.62,67128.0,197.4538,197.5988,197.0461,197.1548,67128.0
2022-03-31 10:20:00,217.61,217.92,217.6,217.84,35811.0,197.1458,197.4266,197.1367,197.3542,35811.0
2022-03-31 10:30:00,217.84,217.9,217.14,217.15,76151.0,197.3542,197.4085,196.72,196.729,76151.0
2022-03-31 10:40:00,217.12,217.12,216.22,216.78,113664.0,196.7019,196.7019,195.8865,196.3938,113664.0
2022-03-31 10:50:00,216.79,217.27,216.67,216.95,33525.0,196.4029,196.8378,196.2942,196.5479,33525.0
2022-03-31 11:00:00,216.99,217.41,216.92,217.25,25539.0,196.5841,196.9646,196.5207,196.8196,25539.0
2022-03-31 11:10:00,217.17,217.49,216.82,217.44,29919.0,196.7472,197.0371,196.4301,196.9918,29919.0
2022-03-31 11:20:00,217.41,217.59,217.16,217.16,48490.0,196.9646,197.1277,196.7381,196.7381,48490.0
2022-03-31 11:30:00,217.15,217.4,216.99,217.36,31443.0,196.729,196.9555,196.5841,196.9193,31443.0
2022-03-31 11:40:00,217.41,217.83,216.93,217.0,43789.0,196.9646,197.3451,196.5297,196.5932,43789.0
2022-03-31 11:50:00,217.02,217.13,216.62,217.01,27602.0,196.6113,196.7109,196.2489,196.6022,27602.0
2022-03-31 12:00:00,217.0,217.02,216.64,216.88,25055.0,196.5932,196.6113,196.267,196.4844,25055.0
2022-03-31 12:10:00,216.86,216.9,216.65,216.82,30602.0,196.4663,196.5026,196.2761,196.4301,30602.0
2022-03-31 12:20:00,216.83,216.86,216.46,216.59,34538.0,196.4391,196.4663,196.1039,196.2217,34538.0
2022-03-31 12:30:00,216.62,216.7,216.39,216.7,17670.0,196.2489,196.3214,196.0405,196.3214,17670.0
2022-03-31 12:40:00,216.76,216.89,216.64,216.73,21791.0,196.3757,196.4935,196.267,196.3485,21791.0
2022-03-31 12:50:00,216.73,216.73,216.45,216.52,24520.0,196.3485,196.3485,196.0949,196.1583,24520.0
2022-03-31 13:00:00,216.53,216.68,216.35,216.38,20076.0,196.1674,196.3032,196.0043,196.0315,20076.0
2022-03-31 13:10:00,216.35,216.42,215.95,216.22,25983.0,196.0043,196.0677,195.6419,195.8865,25983.0
2022-03-31 13:20:00,216.21,216.4,215.98,216.38,14605.0,195.8774,196.0496,195.6691,196.0315,14605.0
2022-03-31 13:30:00,216.37,216.74,216.35,216.67,30250.0,196.0224,196.3576,196.0043,196.2942,30250.0
2022-03-31 13:40:00,216.67,216.82,216.52,216.62,24097.0,196.2942,196.4301,196.1583,196.2489,24097.0
2022-03-31 13:50:00,216.62,216.85,216.38,216.38,24095.0,196.2489,196.4573,196.0315,196.0315,24095.0
2022-03-31 14:00:00,216.38,216.39,215.67,215.68,42201.0,196.0315,196.0405,195.3882,195.3973,42201.0
2022-03-31 14:10:00,215.65,215.7,215.16,215.17,46267.0,195.3701,195.4154,194.9262,194.9352,46267.0
2022-03-31 14:20:00,215.17,215.29,214.82,215.12,46015.0,194.9352,195.044,194.6182,194.8899,46015.0
2022-03-31 14:30:00,215.12,215.19,214.86,215.18,35551.0,194.8899,194.9534,194.6544,194.9443,35551.0
2022-03-31 14:40:00,215.17,215.17,214.77,214.93,25400.0,194.9352,194.9352,194.5729,194.7178,25400.0
2022-03-31 14:50:00,214.88,214.97,214.71,214.95,29372.0,194.6725,194.7541,194.5185,194.7359,29372.0
2022-03-31 15:00:00,214.96,215.15,214.84,215.0,37186.0,194.745,194.9171,194.6363,194.7812,37186.0
2022-03-31 15:10:00,215.02,215.06,214.81,215.0,34604.0,194.7994,194.8356,194.6091,194.7812,34604.0
2022-03-31 15:20:00,214.97,214.98,214.45,214.53,56245.0,194.7541,194.7631,194.283,194.3554,56245.0
2022-03-31 15:30:00,214.53,214.54,213.82,214.16,64589.0,194.3554,194.3645,193.7122,194.0202,64589.0
2022-03-31 15:40:00,214.13,214.15,213.51,213.65,130314.0,193.993,194.0112,193.4314,193.5582,130314.0
2022-03-31 15:50:00,213.58,213.68,212.06,212.26,494600.0,193.4948,193.5854,192.1177,192.2989,494600.0
2022-04-01 09:30:00,213.32,214.13,213.0,213.5,127217.0,193.2592,193.993,192.9693,193.4223,127217.0
2022-04-01 09:40:00,213.41,213.81,212.47,213.51,67914.0,193.3408,193.7031,192.4892,193.4314,67914.0
2022-04-01 09:50:00,213.48,213.91,212.97,213.57,45169.0,193.4042,193.7937,192.9421,193.4857,45169.0
2022-04-01 10:00:00,213.57,213.85,211.63,211.72,55973.0,193.4857,193.7394,191.7282,191.8097,55973.0
2022-04-01 10:10:00,211.8,211.84,210.98,210.98,60002.0,191.8822,191.9184,191.1393,191.1393,60002.0
2022-04-01 10:20:00,210.98,211.18,210.5,211.18,50066.0,191.1393,191.3205,190.7044,191.3205,50066.0
2022-04-01 10:30:00,211.13,211.67,210.91,211.52,43660.0,191.2752,191.7644,191.0759,191.6285,43660.0
2022-04-01 10:40:00,211.5,211.81,211.15,211.77,49906.0,191.6104,191.8912,191.2933,191.855,49906.0
2022-04-01 10:50:00,211.8,212.04,211.6,212.04,32417.0,191.8822,192.0996,191.701,192.0996,32417.0
2022-04-01 11:00:00,211.99,212.23,211.54,212.04,28065.0,192.0543,192.2717,191.6466,192.0996,28065.0
2022-04-01 11:10:00,212.03,212.49,211.74,212.1,27151.0,192.0905,192.5073,191.8278,192.154,27151.0
2022-04-01 11:20:00,212.06,212.27,211.78,211.85,28784.0,192.1177,192.308,191.864,191.9275,28784.0
2022-04-01 11:30:00,211.87,211.93,211.18,211.26,17290.0,191.9456,191.9999,191.3205,191.3929,17290.0
2022-04-01 11:40:00,211.2,211.21,210.78,210.89,55007.0,191.3386,191.3476,190.9581,191.0577,55007.0
2022-04-01 11:50:00,210.87,211.15,210.69,210.95,25420.0,191.0396,191.2933,190.8765,191.1121,25420.0
2022-04-01 12:00:00,211.05,211.07,210.64,210.83,20973.0,191.2027,191.2208,190.8313,191.0034,20973.0
2022-04-01 12:10:00,210.84,211.17,210.46,210.93,38291.0,191.0124,191.3114,190.6682,191.094,38291.0
2022-04-01 12:20:00,210.94,211.38,210.93,211.38,39186.0,191.103,191.5017,191.094,191.5017,39186.0
2022-04-01 12:30:00,211.34,211.34,210.92,211.1,47234.0,191.4654,191.4654,191.0849,191.248,47234.0
2022-04-01 12:40:00,211.07,211.44,210.93,211.03,23035.0,191.2208,191.556,191.094,191.1846,23035.0
2022-04-01 12:50:00,211.03,211.03,210.61,210.77,21872.0,191.1846,191.1846,190.8041,190.949,21872.0
2022-04-01 13:00:00,210.73,210.97,210.62,210.78,24816.0,190.9128,191.1302,190.8131,190.9581,24816.0
2022-04-01 13:10:00,210.75,210.87,210.6,210.79,21467.0,190.9309,191.0396,190.795,190.9671,21467.0
2022-04-01 13:20:00,210.81,210.88,210.59,210.68,21126.0,190.9853,191.0487,190.786,190.8675,21126.0
2022-04-01 13:30:00,210.63,211.19,210.57,211.11,23837.0,190.8222,191.3295,190.7678,191.2571,23837.0
2022-04-01 13:40:00,211.1,211.4,210.95,211.03,24659.0,191.248,191.5198,191.1121,191.1846,24659.0
2022-04-01 13:50:00,211.03,211.15,210.92,211.05,27861.0,191.1846,191.2933,191.0849,191.2027,27861.0
2022-04-01 14:00:00,211.05,211.25,210.96,211.2,27030.0,191.2027,191.3839,191.1212,191.3386,27030.0
2022-04-01 14:10:00,211.19,211.35,210.9,210.92,22259.0,191.3295,191.4745,191.0668,191.0849,22259.0
2022-04-01 14:20:00,210.89,211.12,210.71,211.09,22168.0,191.0577,191.2661,190.8947,191.2389,22168.0
2022-04-01 14:30:00,211.05,211.61,211.05,211.48,31069.0,191.2027,191.71,191.2027,191.5923,31069.0
2022-04-01 14:40:00,211.52,211.52,211.11,211.2,24228.0,191.6285,191.6285,191.2571,191.3386,24228.0
2022-04-01 14:50:00,211.15,211.17,210.9,210.93,24334.0,191.2933,191.3114,191.0668,191.094,24334.0
2022-04-01 15:00:00,210.92,211.47,210.91,210.98,41303.0,191.0849,191.5832,191.0759,191.1393,41303.0
2022-04-01 15:10:00,210.98,211.1,210.65,210.66,60200.0,191.1393,191.248,190.8403,190.8494,60200.0
2022-04-01 15:20:00,210.65,210.68,210.3,210.41,39962.0,190.8403,190.8675,190.5232,190.6229,39962.0
2022-04-01 15:30:00,210.36,210.45,209.68,209.9,79694.0,190.5776,190.6591,189.9615,190.1608,79694.0
2022-04-01 15:40:00,209.85,210.16,209.61,209.91,115091.0,190.1155,190.3964,189.8981,190.1699,115091.0
2022-04-01 15:50:00,209.91,210.7,209.91,210.47,226144.0,190.1699,190.8856,190.1699,190.6772,226144.0
2022-04-04 09:30:00,210.19,210.19,206.19,208.16,223976.0,190.4236,190.4236,186.7997,188.5845,223976.0
2022-04-04 09:40:00,208.5,209.13,208.32,209.01,67114.0,188.8925,189.4633,188.7294,189.3545,67114.0
2022-04-04 09:50:00,209.09,210.03,209.01,209.38,71304.0,189.427,190.2786,189.3545,189.6897,71304.0
2022-04-04 10:00:00,209.39,210.75,209.14,210.46,67643.0,189.6988,190.9309,189.4723,190.6682,67643.0
2022-04-04 10:10:00,210.45,211.33,210.37,211.0,55449.0,190.6591,191.4564,190.5866,191.1574,55449.0
2022-04-04 10:20:00,211.05,212.05,211.02,211.92,56270.0,191.2027,192.1087,191.1755,191.9909,56270.0
2022-04-04 10:30:00,211.87,212.55,211.84,212.15,70099.0,191.9456,192.5616,191.9184,192.1992,70099.0
2022-04-04 10:40:00,212.19,213.03,212.06,212.63,36046.0,192.2355,192.9965,192.1177,192.6341,36046.0
2022-04-04 10:50:00,212.61,213.41,212.56,213.19,34401.0,192.616,193.3408,192.5707,193.1414,34401.0
2022-04-04 11:00:00,213.15,213.87,213.09,213.29,39928.0,193.1052,193.7575,193.0509,193.232,39928.0
2022-04-04 11:10:00,213.22,213.46,212.67,213.4,27874.0,193.1686,193.3861,192.6703,193.3317,27874.0
2022-04-04 11:20:00,213.51,213.85,213.19,213.22,23583.0,193.4314,193.7394,193.1414,193.1686,23583.0
2022-04-04 11:30:00,213.21,213.28,212.77,213.24,20248.0,193.1596,193.223,192.7609,193.1867,20248.0
2022-04-04 11:40:00,213.16,213.4,213.1,213.31,13841.0,193.1143,193.3317,193.0599,193.2502,13841.0
2022-04-04 11:50:00,213.34,213.66,213.34,213.58,16868.0,193.2773,193.5672,193.2773,193.4948,16868.0
2022-04-04 12:00:00,213.5,213.6,213.25,213.5,23017.0,193.4223,193.5129,193.1958,193.4223,23017.0
2022-04-04 12:10:00,213.48,213.55,213.15,213.23,22836.0,193.4042,193.4676,193.1052,193.1777,22836.0
2022-04-04 12:20:00,213.26,213.34,213.01,213.33,16801.0,193.2049,193.2773,192.9784,193.2683,16801.0
2022-04-04 12:30:00,213.34,213.38,212.83,212.89,24231.0,193.2773,193.3136,192.8153,192.8697,24231.0
2022-04-04 12:40:00,212.89,212.91,212.68,212.88,14622.0,192.8697,192.8878,192.6794,192.8606,14622.0
2022-04-04 12:50:00,212.92,213.11,212.78,212.83,45909.0,192.8968,193.069,192.77,192.8153,45909.0
2022-04-04 13:00:00,212.82,212.84,212.37,212.65,16436.0,192.8062,192.8244,192.3986,192.6522,16436.0
2022-04-04 13:10:00,212.62,213.0,212.49,212.87,16803.0,192.6251,192.9693,192.5073,192.8515,16803.0
2022-04-04 13:20:00,212.86,212.92,212.64,212.72,15576.0,192.8425,192.8968,192.6432,192.7156,15576.0
2022-04-04 13:30:00,212.64,213.05,212.55,212.61,36540.0,192.6432,193.0146,192.5616,192.616,36540.0
2022-04-04 13:40:00,212.68,212.93,212.62,212.77,24066.0,192.6794,192.9059,192.6251,192.7609,24066.0
2022-04-04 13:50:00,212.81,212.86,212.6,212.73,21491.0,192.7972,192.8425,192.6069,192.7247,21491.0
2022-04-04 14:00:00,212.72,212.88,212.53,212.58,26181.0,192.7156,192.8606,192.5435,192.5888,26181.0
2022-04-04 14:10:00,212.58,212.82,212.47,212.81,19707.0,192.5888,192.8062,192.4892,192.7972,19707.0
2022-04-04 14:20:00,212.8,213.35,212.76,213.21,23892.0,192.7881,193.2864,192.7519,193.1596,23892.0
2022-04-04 14:30:00,213.2,213.23,212.83,213.1,21585.0,193.1505,193.1777,192.8153,193.0599,21585.0
2022-04-04 14:40:00,213.09,213.35,213.03,213.19,17399.0,193.0509,193.2864,192.9965,193.1414,17399.0
2022-04-04 14:50:00,213.27,213.54,213.19,213.54,31842.0,193.2139,193.4585,193.1414,193.4585,31842.0
2022-04-04 15:00:00,213.52,213.63,213.37,213.39,31705.0,193.4404,193.5401,193.3045,193.3226,31705.0
2022-04-04 15:10:00,213.43,213.46,213.26,213.39,35975.0,193.3589,193.3861,193.2049,193.3226,35975.0
2022-04-04 15:20:00,213.42,213.5,213.3,213.31,26117.0,193.3498,193.4223,193.2411,193.2502,26117.0
2022-04-04 15:30:00,213.31,213.57,213.17,213.52,43264.0,193.2502,193.4857,193.1233,193.4404,43264.0
2022-04-04 15:40:00,213.53,214.59,213.44,214.39,160345.0,193.4495,194.4098,193.3679,194.2286,160345.0
2022-04-04 15:50:00,214.4,214.61,214.05,214.33,253089.0,194.2377,194.4279,193.9206,194.1742,253089.0
2022-04-05 09:30:00,213.49,217.13,213.18,216.55,125187.0,193.4132,196.7109,193.1324,196.1855,125187.0
2022-04-05 09:40:00,216.68,217.38,215.86,216.08,49776.0,196.3032,196.9374,195.5604,195.7597,49776.0
2022-04-05 09:50:00,216.17,217.59,216.16,217.59,48949.0,195.8412,197.1277,195.8321,197.1277,48949.0
2022-04-05 10:00:00,217.65,218.38,216.52,216.71,65389.0,197.182,197.8434,196.1583,196.3304,65389.0
2022-04-05 10:10:00,216.71,216.98,215.88,216.14,40168.0,196.3304,196.575,195.5785,195.814,40168.0
2022-04-05 10:20:00,216.08,216.42,215.69,216.01,40135.0,195.7597,196.0677,195.4063,195.6963,40135.0
2022-04-05 10:30:00,216.0,216.27,215.69,216.02,39183.0,195.6872,195.9318,195.4063,195.7053,39183.0
2022-04-05 10:40:00,216.05,216.5,216.05,216.26,30202.0,195.7325,196.1402,195.7325,195.9227,30202.0
2022-04-05 10:50:00,216.21,216.94,215.98,216.7,29900.0,195.8774,196.5388,195.6691,196.3214,29900.0
2022-04-05 11:00:00,216.75,217.05,216.56,216.84,32726.0,196.3667,196.6385,196.1945,196.4482,32726.0
2022-04-05 11:10:00,216.85,216.97,216.37,216.43,26408.0,196.4573,196.566,196.0224,196.0768,26408.0
2022-04-05 11:20:00,216.42,216.75,216.42,216.61,22038.0,196.0677,196.3667,196.0677,196.2398,22038.0
2022-04-05 11:30:00,216.48,216.85,216.02,216.09,27056.0,196.1221,196.4573,195.7053,195.7687,27056.0
2022-04-05 11:40:00,216.07,216.34,215.9,216.2,19127.0,195.7506,195.9952,195.5966,195.8684,19127.0
2022-04-05 11:50:00,216.18,216.42,216.08,216.39,21502.0,195.8503,196.0677,195.7597,196.0405,21502.0
2022-04-05 12:00:00,216.28,216.43,215.97,216.37,40490.0,195.9409,196.0768,195.66,196.0224,40490.0
2022-04-05 12:10:00,216.33,216.48,216.22,216.38,19708.0,195.9862,196.1221,195.8865,196.0315,19708.0
2022-04-05 12:20:00,216.4,216.55,216.26,216.37,21309.0,196.0496,196.1855,195.9227,196.0224,21309.0
2022-04-05 12:30:00,216.34,216.4,215.98,216.32,20628.0,195.9952,196.0496,195.6691,195.9771,20628.0
2022-04-05 12:40:00,216.24,216.29,215.96,216.22,20728.0,195.9046,195.9499,195.651,195.8865,20728.0
2022-04-05 12:50:00,216.23,216.38,216.07,216.18,16135.0,195.8956,196.0315,195.7506,195.8503,16135.0
2022-04-05 13:00:00,216.19,216.33,216.02,216.26,20867.0,195.8593,195.9862,195.7053,195.9227,20867.0
2022-04-05 13:10:00,216.26,216.46,216.12,216.33,19148.0,195.9227,196.1039,195.7959,195.9862,19148.0
2022-04-05 13:20:00,216.3,216.31,215.7,215.97,28185.0,195.959,195.968,195.4154,195.66,28185.0
2022-04-05 13:30:00,215.97,215.99,215.46,215.47,27611.0,195.66,195.6781,195.198,195.207,27611.0
2022-04-05 13:40:00,215.48,215.53,215.23,215.31,23298.0,195.2161,195.2614,194.9896,195.0621,23298.0
2022-04-05 13:50:00,215.31,215.4,215.09,215.33,17783.0,195.0621,195.1436,194.8628,195.0802,17783.0
2022-04-05 14:00:00,215.3,215.39,215.06,215.33,17315.0,195.053,195.1346,194.8356,195.0802,17315.0
2022-04-05 14:10:00,215.35,215.59,215.26,215.59,22455.0,195.0983,195.3157,195.0168,195.3157,22455.0
2022-04-05 14:20:00,215.62,215.85,215.44,215.5,21394.0,195.3429,195.5513,195.1799,195.2342,21394.0
2022-04-05 14:30:00,215.52,215.55,215.16,215.21,15333.0,195.2523,195.2795,194.9262,194.9715,15333.0
2022-04-05 14:40:00,215.26,215.53,215.16,215.29,13876.0,195.0168,195.2614,194.9262,195.044,13876.0
2022-04-05 14:50:00,215.43,215.58,215.2,215.24,17274.0,195.1708,195.3067,194.9624,194.9987,17274.0
2022-04-05 15:00:00,215.27,215.35,214.96,215.24,20451.0,195.0258,195.0983,194.745,194.9987,20451.0
2022-04-05 15:10:00,215.28,215.32,214.95,215.08,25986.0,195.0349,195.0711,194.7359,194.8537,25986.0
2022-04-05 15:20:00,215.07,215.63,215.05,215.37,39797.0,194.8447,195.352,194.8265,195.1164,39797.0
2022-04-05 15:30:00,215.37,215.55,215.14,215.47,49737.0,195.1164,195.2795,194.9081,195.207,49737.0
2022-04-05 15:40:00,215.5,215.53,214.75,214.76,77902.0,195.2342,195.2614,194.5547,194.5638,77902.0
2022-04-05 15:50:00,214.66,215.0,214.49,214.82,159641.0,194.4732,194.7812,194.3192,194.6182,159641.0
2022-04-06 09:30:00,211.67,213.64,211.0,213.64,157561.0,191.7644,193.5491,191.1574,193.5491,157561.0
2022-04-06 09:40:00,213.53,214.62,213.4,214.41,52557.0,193.4495,194.437,193.3317,194.2467,52557.0
2022-04-06 09:50:00,214.29,214.59,213.41,213.88,67280.0,194.138,194.4098,193.3408,193.7666,67280.0
2022-04-06 10:00:00,213.77,213.92,212.3,212.55,48621.0,193.6669,193.8028,192.3351,192.5616,48621.0
2022-04-06 10:10:00,212.63,213.29,212.01,212.92,59950.0,192.6341,193.232,192.0724,192.8968,59950.0
2022-04-06 10:20:00,212.91,213.29,212.68,212.75,31206.0,192.8878,193.232,192.6794,192.7428,31206.0
2022-04-06 10:30:00,212.8,212.85,212.32,212.61,35354.0,192.7881,192.8334,192.3533,192.616,35354.0
2022-04-06 10:40:00,212.57,212.83,212.28,212.55,53943.0,192.5798,192.8153,192.317,192.5616,53943.0
2022-04-06 10:50:00,212.51,212.55,211.66,211.66,50938.0,192.5254,192.5616,191.7553,191.7553,50938.0
2022-04-06 11:00:00,211.63,212.48,211.29,212.46,100415.0,191.7282,192.4982,191.4201,192.4801,100415.0
2022-04-06 11:10:00,212.46,213.07,212.28,212.92,63911.0,192.4801,193.0327,192.317,192.8968,63911.0
2022-04-06 11:20:00,212.98,213.27,212.71,212.78,54891.0,192.9512,193.2139,192.7066,192.77,54891.0
2022-04-06 11:30:00,212.82,212.86,211.93,211.99,43031.0,192.8062,192.8425,191.9999,192.0543,43031.0
2022-04-06 11:40:00,211.99,212.06,211.71,211.94,48218.0,192.0543,192.1177,191.8006,192.009,48218.0
2022-04-06 11:50:00,211.97,212.17,211.75,211.95,36710.0,192.0362,192.2174,191.8369,192.0181,36710.0
2022-04-06 12:00:00,212.0,212.4,211.85,212.28,21719.0,192.0634,192.4257,191.9275,192.317,21719.0
2022-04-06 12:10:00,212.3,212.49,212.13,212.28,16613.0,192.3351,192.5073,192.1811,192.317,16613.0
2022-04-06 12:20:00,212.32,212.32,211.89,211.9,24917.0,192.3533,192.3533,191.9637,191.9728,24917.0
2022-04-06 12:30:00,211.87,212.03,211.71,211.74,31737.0,191.9456,192.0905,191.8006,191.8278,31737.0
2022-04-06 12:40:00,211.76,212.04,211.76,211.87,20995.0,191.8459,192.0996,191.8459,191.9456,20995.0
2022-04-06 12:50:00,211.88,211.99,211.52,211.97,16213.0,191.9546,192.0543,191.6285,192.0362,16213.0
2022-04-06 13:00:00,211.91,211.98,211.73,211.88,28944.0,191.9818,192.0452,191.8187,191.9546,28944.0
2022-04-06 13:10:00,211.86,212.19,211.71,212.13,30929.0,191.9365,192.2355,191.8006,192.1811,30929.0
2022-04-06 13:20:00,212.12,212.38,211.98,212.34,31494.0,192.1721,192.4076,192.0452,192.3714,31494.0
2022-04-06 13:30:00,212.34,213.03,212.2,213.03,59406.0,192.3714,192.9965,192.2445,192.9965,59406.0
2022-04-06 13:40:00,213.05,213.35,213.01,213.28,61576.0,193.0146,193.2864,192.9784,193.223,61576.0
2022-04-06 13:50:00,213.24,213.42,213.01,213.01,60253.0,193.1867,193.3498,192.9784,192.9784,60253.0
2022-04-06 14:00:00,213.05,214.16,212.83,212.9,31853.0,193.0146,194.0202,192.8153,192.8787,31853.0
2022-04-06 14:10:00,212.88,213.02,212.15,212.22,39710.0,192.8606,192.9874,192.1992,192.2627,39710.0
2022-04-06 14:20:00,212.28,212.71,212.14,212.49,67486.0,192.317,192.7066,192.1902,192.5073,67486.0
2022-04-06 14:30:00,212.46,213.43,212.45,212.76,52291.0,192.4801,193.3589,192.471,192.7519,52291.0
2022-04-06 14:40:00,212.75,213.67,212.69,213.41,53285.0,192.7428,193.5763,192.6885,193.3408,53285.0
2022-04-06 14:50:00,213.41,214.31,213.4,214.2,96341.0,193.3408,194.1561,193.3317,194.0565,96341.0
2022-04-06 15:00:00,214.23,214.77,214.21,214.45,32919.0,194.0836,194.5729,194.0655,194.283,32919.0
2022-04-06 15:10:00,214.48,215.4,214.47,214.96,44391.0,194.3101,195.1436,194.3011,194.745,44391.0
2022-04-06 15:20:00,214.99,215.14,214.77,215.09,38935.0,194.7722,194.9081,194.5729,194.8628,38935.0
2022-04-06 15:30:00,215.05,215.61,214.91,215.57,66477.0,194.8265,195.3339,194.6997,195.2976,66477.0
2022-04-06 15:40:00,215.53,217.09,215.5,216.35,174690.0,195.2614,196.6747,195.2342,196.0043,174690.0
2022-04-06 15:50:00,216.45,216.54,215.89,215.95,195327.0,196.0949,196.1764,195.5875,195.6419,195327.0
2022-04-07 09:30:00,219.0,221.64,218.43,221.11,307468.0,198.4051,200.7968,197.8887,200.3166,307468.0
2022-04-07 09:40:00,220.99,222.12,220.55,221.25,110209.0,200.2079,201.2317,199.8093,200.4435,110209.0
2022-04-07 09:50:00,221.23,222.71,221.23,222.47,122114.0,200.4254,201.7662,200.4254,201.5487,122114.0
2022-04-07 10:00:00,222.34,222.61,220.26,220.68,88590.0,201.431,201.6756,199.5466,199.9271,88590.0
2022-04-07 10:10:00,220.67,221.83,220.35,221.36,52021.0,199.918,200.9689,199.6281,200.5431,52021.0
2022-04-07 10:20:00,221.34,221.6,220.77,221.26,62750.0,200.525,200.7606,200.0086,200.4525,62750.0
2022-04-07 10:30:00,221.26,221.5,220.63,221.04,69831.0,200.4525,200.67,199.8818,200.2532,69831.0
2022-04-07 10:40:00,221.0,221.0,219.8,220.97,65197.0,200.217,200.217,199.1298,200.1898,65197.0
2022-04-07 10:50:00,220.95,221.78,220.77,220.92,56838.0,200.1717,200.9236,200.0086,200.1445,56838.0
2022-04-07 11:00:00,221.09,221.57,220.48,220.83,85226.0,200.2985,200.7334,199.7459,200.063,85226.0
2022-04-07 11:10:00,220.77,221.4,220.52,221.34,73629.0,200.0086,200.5794,199.7821,200.525,73629.0
2022-04-07 11:20:00,221.32,221.94,221.28,221.61,59416.0,200.5069,201.0686,200.4707,200.7696,59416.0
2022-04-07 11:30:00,221.67,222.4,221.33,222.39,79700.0,200.824,201.4853,200.516,201.4763,79700.0
2022-04-07 11:40:00,222.38,222.58,221.87,221.99,48141.0,201.4672,201.6484,201.0052,201.1139,48141.0
2022-04-07 11:50:00,221.97,222.34,221.81,222.34,39892.0,201.0958,201.431,200.9508,201.431,39892.0
2022-04-07 12:00:00,222.33,223.15,222.23,223.02,85537.0,201.4219,202.1648,201.3313,202.047,85537.0
2022-04-07 12:10:00,223.04,223.19,222.66,222.8,141822.0,202.0651,202.201,201.7209,201.8477,141822.0
2022-04-07 12:20:00,222.78,223.68,222.6,223.65,76157.0,201.8296,202.645,201.6665,202.6178,76157.0
2022-04-07 12:30:00,223.65,224.67,223.6,224.66,139866.0,202.6178,203.5419,202.5725,203.5328,139866.0
2022-04-07 12:40:00,224.7,225.02,224.36,224.88,127439.0,203.569,203.8589,203.261,203.7321,127439.0
2022-04-07 12:50:00,224.85,225.61,224.81,225.47,221434.0,203.7049,204.3935,203.6687,204.2666,221434.0
2022-04-07 13:00:00,225.47,226.0,225.4,225.73,123393.0,204.2666,204.7468,204.2032,204.5022,123393.0
2022-04-07 13:10:00,225.71,226.73,225.69,226.5,103591.0,204.4841,205.4081,204.4659,205.1998,103591.0
2022-04-07 13:20:00,226.52,227.21,226.25,227.06,113613.0,205.2179,205.843,204.9733,205.7071,113613.0
2022-04-07 13:30:00,227.13,227.33,226.89,227.05,112351.0,205.7705,205.9517,205.5531,205.698,112351.0
2022-04-07 13:40:00,227.05,227.27,226.92,227.15,124492.0,205.698,205.8974,205.5803,205.7886,124492.0
2022-04-07 13:50:00,227.22,228.77,227.16,228.66,294339.0,205.8521,207.2563,205.7977,207.1566,294339.0
2022-04-07 14:00:00,228.69,228.75,227.14,227.65,124179.0,207.1838,207.2382,205.7796,206.2416,124179.0
2022-04-07 14:10:00,227.64,228.46,227.55,228.41,124220.0,206.2326,206.9754,206.151,206.9301,124220.0
2022-04-07 14:20:00,228.44,228.84,228.03,228.03,135672.0,206.9573,207.3197,206.5859,206.5859,135672.0
2022-04-07 14:30:00,228.01,228.45,227.72,228.31,89099.0,206.5678,206.9664,206.305,206.8396,89099.0
2022-04-07 14:40:00,228.28,228.64,227.95,228.46,50562.0,206.8124,207.1385,206.5134,206.9754,50562.0
2022-04-07 14:50:00,228.42,229.06,228.24,229.0,88888.0,206.9392,207.519,206.7761,207.4647,88888.0
2022-04-07 15:00:00,228.98,229.19,228.77,229.11,155853.0,207.4465,207.6368,207.2563,207.5643,155853.0
2022-04-07 15:10:00,229.13,229.81,228.71,228.8,152716.0,207.5824,208.1985,207.2019,207.2835,152716.0
2022-04-07 15:20:00,228.77,228.89,228.22,228.55,132947.0,207.2563,207.365,206.758,207.057,132947.0
2022-04-07 15:30:00,228.53,229.21,228.44,229.09,164687.0,207.0389,207.6549,206.9573,207.5462,164687.0
2022-04-07 15:40:00,229.12,229.32,228.75,229.04,152430.0,207.5734,207.7546,207.2382,207.5009,152430.0
2022-04-07 15:50:00,229.01,229.05,227.94,228.22,444678.0,207.4737,207.51,206.5043,206.758,444678.0
2022-04-08 09:30:00,233.0,233.43,230.62,230.94,411661.0,211.0885,211.4781,208.9323,209.2222,411661.0
2022-04-08 09:40:00,230.91,233.75,230.88,233.75,322226.0,209.195,211.768,209.1679,211.768,322226.0
2022-04-08 09:50:00,233.83,234.05,232.51,233.6,250889.0,211.8404,212.0398,210.6446,211.6321,250889.0
2022-04-08 10:00:00,233.51,233.8,231.71,233.6,184339.0,211.5505,211.8133,209.9198,211.6321,184339.0
2022-04-08 10:10:00,233.55,233.72,231.94,232.7,111328.0,211.5868,211.7408,210.1282,210.8167,111328.0
2022-04-08 10:20:00,232.74,234.1,232.62,233.55,185770.0,210.853,212.0851,210.7442,211.5868,185770.0
2022-04-08 10:30:00,233.54,234.65,233.48,234.45,155633.0,211.5777,212.5833,211.5234,212.4021,155633.0
2022-04-08 10:40:00,234.41,234.45,233.48,234.15,76584.0,212.3659,212.4021,211.5234,212.1304,76584.0
2022-04-08 10:50:00,234.13,235.72,234.09,235.65,215761.0,212.1122,213.5527,212.076,213.4893,215761.0
2022-04-08 11:00:00,235.67,235.85,235.01,235.28,119889.0,213.5074,213.6705,212.9095,213.1541,119889.0
2022-04-08 11:10:00,235.28,236.07,235.07,235.12,120015.0,213.1541,213.8698,212.9638,213.0091,120015.0
2022-04-08 11:20:00,235.14,235.14,234.44,234.71,95953.0,213.0273,213.0273,212.3931,212.6377,95953.0
2022-04-08 11:30:00,234.71,235.14,234.0,234.08,141196.0,212.6377,213.0273,211.9945,212.0669,141196.0
2022-04-08 11:40:00,234.1,235.05,234.05,234.89,225294.0,212.0851,212.9457,212.0398,212.8008,225294.0
2022-04-08 11:50:00,234.85,235.96,234.85,235.43,132913.0,212.7645,213.7701,212.7645,213.29,132913.0
2022-04-08 12:00:00,235.43,235.7,234.43,234.51,68095.0,213.29,213.5346,212.384,212.4565,68095.0
2022-04-08 12:10:00,234.45,234.62,234.32,234.4,46759.0,212.4021,212.5562,212.2844,212.3568,46759.0
2022-04-08 12:20:00,234.4,234.7,234.17,234.59,42128.0,212.3568,212.6286,212.1485,212.529,42128.0
2022-04-08 12:30:00,234.55,234.56,233.62,233.74,79001.0,212.4927,212.5018,211.6502,211.7589,79001.0
2022-04-08 12:40:00,233.76,233.79,233.51,233.61,58946.0,211.777,211.8042,211.5505,211.6411,58946.0
2022-04-08 12:50:00,233.56,234.43,233.5,234.13,44765.0,211.5958,212.384,211.5415,212.1122,44765.0
2022-04-08 13:00:00,234.12,234.13,233.51,233.63,33052.0,212.1032,212.1122,211.5505,211.6593,33052.0
2022-04-08 13:10:00,233.73,233.77,233.13,233.18,56814.0,211.7499,211.7861,211.2063,211.2516,56814.0
2022-04-08 13:20:00,233.14,233.52,233.13,233.39,28523.0,211.2153,211.5596,211.2063,211.4418,28523.0
2022-04-08 13:30:00,233.42,233.61,232.86,233.22,49696.0,211.469,211.6411,210.9617,211.2878,49696.0
2022-04-08 13:40:00,233.21,233.7,233.21,233.58,33351.0,211.2788,211.7227,211.2788,211.614,33351.0
2022-04-08 13:50:00,233.51,234.09,233.34,233.84,41838.0,211.5505,212.076,211.3965,211.8495,41838.0
2022-04-08 14:00:00,233.83,234.0,233.3,233.71,40863.0,211.8404,211.9945,211.3603,211.7317,40863.0
2022-04-08 14:10:00,233.75,234.2,233.63,233.99,63005.0,211.768,212.1757,211.6593,211.9854,63005.0
2022-04-08 14:20:00,233.97,234.07,233.39,233.64,52396.0,211.9673,212.0579,211.4418,211.6683,52396.0
2022-04-08 14:30:00,233.62,233.73,232.8,233.21,75241.0,211.6502,211.7499,210.9073,211.2788,75241.0
2022-04-08 14:40:00,233.16,233.47,233.13,233.46,28814.0,211.2335,211.5143,211.2063,211.5052,28814.0
2022-04-08 14:50:00,233.45,233.83,233.39,233.5,41902.0,211.4962,211.8404,211.4418,211.5415,41902.0
2022-04-08 15:00:00,233.55,233.67,233.39,233.67,35787.0,211.5868,211.6955,211.4418,211.6955,35787.0
2022-04-08 15:10:00,233.68,234.24,233.47,234.0,55784.0,211.7046,212.2119,211.5143,211.9945,55784.0
2022-04-08 15:20:00,234.09,234.4,234.03,234.29,85073.0,212.076,212.3568,212.0216,212.2572,85073.0
2022-04-08 15:30:00,234.33,234.45,233.77,234.03,102723.0,212.2934,212.4021,211.7861,212.0216,102723.0
2022-04-08 15:40:00,234.06,234.06,233.36,233.53,81670.0,212.0488,212.0488,211.4146,211.5687,81670.0
2022-04-08 15:50:00,233.47,233.62,233.05,233.43,239179.0,211.5143,211.6502,211.1338,211.4781,239179.0
2022-04-11 09:30:00,233.26,234.55,231.53,231.73,154022.0,211.324,212.4927,209.7567,209.9379,154022.0
2022-04-11 09:40:00,231.84,233.46,231.43,233.18,57051.0,210.0376,211.5052,209.6661,211.2516,57051.0
2022-04-11 09:50:00,233.11,235.96,232.9,234.43,146610.0,211.1882,213.7701,210.9979,212.384,146610.0
2022-04-11 10:00:00,234.35,234.42,232.05,232.82,72533.0,212.3115,212.375,210.2278,210.9254,72533.0
2022-04-11 10:10:00,232.75,233.06,232.03,232.47,42704.0,210.862,211.1429,210.2097,210.6083,42704.0
2022-04-11 10:20:00,232.44,232.72,231.24,231.58,52228.0,210.5812,210.8348,209.494,209.802,52228.0
2022-04-11 10:30:00,231.55,231.81,230.52,231.01,49428.0,209.7749,210.0104,208.8417,209.2856,49428.0
2022-04-11 10:40:00,230.99,231.32,230.77,231.21,42585.0,209.2675,209.5665,209.0682,209.4668,42585.0
2022-04-11 10:50:00,231.25,231.62,230.53,230.58,31928.0,209.5031,209.8383,208.8508,208.8961,31928.0
2022-04-11 11:00:00,230.53,230.57,230.1,230.52,60407.0,208.8508,208.887,208.4612,208.8417,60407.0
2022-04-11 11:10:00,230.48,230.52,229.54,229.8,69855.0,208.8055,208.8417,207.9539,208.1894,69855.0
2022-04-11 11:20:00,229.78,230.39,229.59,230.39,30388.0,208.1713,208.7239,207.9992,208.7239,30388.0
2022-04-11 11:30:00,230.33,230.95,230.3,230.8,37780.0,208.6696,209.2313,208.6424,209.0954,37780.0
2022-04-11 11:40:00,230.85,231.67,230.85,231.67,55409.0,209.1407,209.8836,209.1407,209.8836,55409.0
2022-04-11 11:50:00,231.67,232.32,231.63,232.25,36656.0,209.8836,210.4724,209.8473,210.409,36656.0
2022-04-11 12:00:00,232.24,232.42,231.92,232.18,35635.0,210.4,210.563,210.1101,210.3456,35635.0
2022-04-11 12:10:00,232.18,232.54,231.93,232.47,34453.0,210.3456,210.6718,210.1191,210.6083,34453.0
2022-04-11 12:20:00,232.46,232.95,232.4,232.71,43031.0,210.5993,211.0432,210.5449,210.8258,43031.0
2022-04-11 12:30:00,232.71,232.71,231.68,231.68,29566.0,210.8258,210.8258,209.8926,209.8926,29566.0
2022-04-11 12:40:00,231.68,231.68,230.9,231.12,19980.0,209.8926,209.8926,209.186,209.3853,19980.0
2022-04-11 12:50:00,231.17,231.34,231.07,231.13,44430.0,209.4306,209.5846,209.34,209.3944,44430.0
2022-04-11 13:00:00,231.2,231.47,230.93,230.93,22017.0,209.4578,209.7024,209.2132,209.2132,22017.0
2022-04-11 13:10:00,230.98,231.43,230.98,231.36,34971.0,209.2585,209.6661,209.2585,209.6027,34971.0
2022-04-11 13:20:00,231.43,231.43,230.1,230.16,38277.0,209.6661,209.6661,208.4612,208.5156,38277.0
2022-04-11 13:30:00,230.18,230.6,229.92,230.51,39740.0,208.5337,208.9142,208.2981,208.8327,39740.0
2022-04-11 13:40:00,230.54,230.86,230.37,230.58,59043.0,208.8598,209.1497,208.7058,208.8961,59043.0
2022-04-11 13:50:00,230.55,230.94,230.45,230.9,33579.0,208.8689,209.2222,208.7783,209.186,33579.0
2022-04-11 14:00:00,230.86,231.24,230.56,231.22,27533.0,209.1497,209.494,208.878,209.4759,27533.0
2022-04-11 14:10:00,231.13,231.3,230.35,230.68,34393.0,209.3944,209.5484,208.6877,208.9867,34393.0
2022-04-11 14:20:00,230.7,230.81,230.45,230.63,19064.0,209.0048,209.1044,208.7783,208.9414,19064.0
2022-04-11 14:30:00,230.58,231.23,230.5,231.2,36275.0,208.8961,209.485,208.8236,209.4578,36275.0
2022-04-11 14:40:00,231.19,231.37,230.72,230.9,33777.0,209.4487,209.6118,209.0229,209.186,33777.0
2022-04-11 14:50:00,230.89,231.06,230.74,230.8,30096.0,209.1769,209.3309,209.041,209.0954,30096.0
2022-04-11 15:00:00,230.76,231.07,230.14,230.67,40282.0,209.0592,209.34,208.4975,208.9776,40282.0
2022-04-11 15:10:00,230.7,230.77,230.35,230.56,28912.0,209.0048,209.0682,208.6877,208.878,28912.0
2022-04-11 15:20:00,230.53,230.62,229.88,229.91,37634.0,208.8508,208.9323,208.2619,208.2891,37634.0
2022-04-11 15:30:00,229.91,230.11,229.59,229.79,45966.0,208.2891,208.4703,207.9992,208.1804,45966.0
2022-04-11 15:40:00,229.77,229.98,229.61,229.63,59560.0,208.1623,208.3525,208.0173,208.0354,59560.0
2022-04-11 15:50:00,229.5,229.84,228.91,229.48,178528.0,207.9176,208.2257,207.3831,207.8995,178528.0
2022-04-12 09:30:00,232.3,233.06,231.3,232.58,116228.0,210.4543,211.1429,209.5484,210.708,116228.0
2022-04-12 09:40:00,232.58,234.27,231.76,234.19,71913.0,210.708,212.2391,209.9651,212.1666,71913.0
2022-04-12 09:50:00,234.2,235.41,233.88,234.4,78565.0,212.1757,213.2719,211.8857,212.3568,78565.0
2022-04-12 10:00:00,234.45,234.62,233.84,234.62,64132.0,212.4021,212.5562,211.8495,212.5562,64132.0
2022-04-12 10:10:00,234.71,235.05,234.21,234.31,54244.0,212.6377,212.9457,212.1847,212.2753,54244.0
2022-04-12 10:20:00,234.37,235.0,234.19,234.2,26726.0,212.3297,212.9004,212.1666,212.1757,26726.0
2022-04-12 10:30:00,234.26,234.5,233.9,234.18,34422.0,212.23,212.4474,211.9039,212.1575,34422.0
2022-04-12 10:40:00,234.13,234.2,233.78,234.2,35410.0,212.1122,212.1757,211.7951,212.1757,35410.0
2022-04-12 10:50:00,234.19,234.4,233.86,233.99,25074.0,212.1666,212.3568,211.8676,211.9854,25074.0
2022-04-12 11:00:00,234.06,234.28,233.34,233.34,21976.0,212.0488,212.2481,211.3965,211.3965,21976.0
2022-04-12 11:10:00,233.4,234.29,233.37,234.24,16401.0,211.4509,212.2572,211.4237,212.2119,16401.0
2022-04-12 11:20:00,234.24,234.37,233.85,234.13,22420.0,212.2119,212.3297,211.8586,212.1122,22420.0
2022-04-12 11:30:00,234.18,234.61,234.01,234.11,26405.0,212.1575,212.5471,212.0035,212.0941,26405.0
2022-04-12 11:40:00,234.2,234.7,234.2,234.6,15666.0,212.1757,212.6286,212.1757,212.538,15666.0
2022-04-12 11:50:00,234.61,235.03,234.51,234.75,33578.0,212.5471,212.9276,212.4565,212.6739,33578.0
2022-04-12 12:00:00,234.73,234.92,234.12,234.22,21817.0,212.6558,212.8279,212.1032,212.1938,21817.0
2022-04-12 12:10:00,234.27,234.56,234.02,234.02,28283.0,212.2391,212.5018,212.0126,212.0126,28283.0
2022-04-12 12:20:00,234.0,234.04,233.27,233.27,20852.0,211.9945,212.0307,211.3331,211.3331,20852.0
2022-04-12 12:30:00,233.27,234.1,233.2,233.94,28448.0,211.3331,212.0851,211.2697,211.9401,28448.0
2022-04-12 12:40:00,233.94,233.95,233.25,233.53,45302.0,211.9401,211.9492,211.315,211.5687,45302.0
2022-04-12 12:50:00,233.54,233.72,232.35,232.48,58805.0,211.5777,211.7408,210.4996,210.6174,58805.0
2022-04-12 13:00:00,232.53,232.9,232.25,232.59,51868.0,210.6627,210.9979,210.409,210.7171,51868.0
2022-04-12 13:10:00,232.58,233.01,232.5,232.92,26831.0,210.708,211.0976,210.6355,211.016,26831.0
2022-04-12 13:20:00,232.91,233.15,232.62,232.85,29395.0,211.007,211.2244,210.7442,210.9526,29395.0
2022-04-12 13:30:00,232.85,233.03,232.52,232.71,33397.0,210.9526,211.1157,210.6536,210.8258,33397.0
2022-04-12 13:40:00,232.66,232.72,231.35,231.44,32916.0,210.7805,210.8348,209.5937,209.6752,32916.0
2022-04-12 13:50:00,231.46,231.5,230.91,231.26,29086.0,209.6933,209.7296,209.195,209.5121,29086.0
2022-04-12 14:00:00,231.33,232.03,231.13,231.91,18834.0,209.5755,210.2097,209.3944,210.101,18834.0
2022-04-12 14:10:00,231.89,231.9,230.86,230.92,34603.0,210.0829,210.0919,209.1497,209.2041,34603.0
2022-04-12 14:20:00,230.86,231.18,230.83,230.94,26118.0,209.1497,209.4397,209.1226,209.2222,26118.0
2022-04-12 14:30:00,231.02,231.37,230.78,231.06,33043.0,209.2947,209.6118,209.0773,209.3309,33043.0
2022-04-12 14:40:00,231.11,231.33,230.94,231.18,16451.0,209.3762,209.5755,209.2222,209.4397,16451.0
2022-04-12 14:50:00,231.17,231.61,231.12,231.54,21098.0,209.4306,209.8292,209.3853,209.7658,21098.0
2022-04-12 15:00:00,231.38,231.66,230.75,230.75,33445.0,209.6208,209.8745,209.0501,209.0501,33445.0
2022-04-12 15:10:00,230.79,230.86,230.39,230.57,28680.0,209.0863,209.1497,208.7239,208.887,28680.0
2022-04-12 15:20:00,230.64,231.16,230.63,230.94,47411.0,208.9504,209.4215,208.9414,209.2222,47411.0
2022-04-12 15:30:00,230.93,231.23,230.68,231.19,35752.0,209.2132,209.485,208.9867,209.4487,35752.0
2022-04-12 15:40:00,231.17,231.48,230.91,231.22,35450.0,209.4306,209.7114,209.195,209.4759,35450.0
2022-04-12 15:50:00,231.15,231.53,230.94,231.19,110316.0,209.4125,209.7567,209.2222,209.4487,110316.0
2022-04-13 09:30:00,230.3,232.7,229.51,232.7,67809.0,208.6424,210.8167,207.9267,210.8167,67809.0
2022-04-13 09:40:00,232.85,233.38,232.3,233.29,36775.0,210.9526,211.4328,210.4543,211.3512,36775.0
2022-04-13 09:50:00,233.39,233.51,232.32,232.85,42957.0,211.4418,211.5505,210.4724,210.9526,42957.0
2022-04-13 10:00:00,232.93,233.59,232.03,232.88,50006.0,211.0251,211.623,210.2097,210.9798,50006.0
2022-04-13 10:10:00,232.8,233.89,232.74,233.57,56068.0,210.9073,211.8948,210.853,211.6049,56068.0
2022-04-13 10:20:00,233.64,233.86,233.25,233.46,42448.0,211.6683,211.8676,211.315,211.5052,42448.0
2022-04-13 10:30:00,233.45,234.09,233.26,233.86,50392.0,211.4962,212.076,211.324,211.8676,50392.0
2022-04-13 10:40:00,233.83,234.53,233.42,234.21,54270.0,211.8404,212.4746,211.469,212.1847,54270.0
2022-04-13 10:50:00,234.21,234.91,234.08,234.76,42677.0,212.1847,212.8189,212.0669,212.683,42677.0
2022-04-13 11:00:00,234.68,235.19,234.48,234.8,44128.0,212.6105,213.0726,212.4293,212.7192,44128.0
2022-04-13 11:10:00,234.8,235.04,234.73,234.75,29448.0,212.7192,212.9367,212.6558,212.6739,29448.0
2022-04-13 11:20:00,234.82,235.03,234.51,234.94,32357.0,212.7373,212.9276,212.4565,212.8461,32357.0
2022-04-13 11:30:00,234.98,235.07,234.21,234.42,35496.0,212.8823,212.9638,212.1847,212.375,35496.0
2022-04-13 11:40:00,234.41,234.41,234.12,234.12,28315.0,212.3659,212.3659,212.1032,212.1032,28315.0
2022-04-13 11:50:00,234.13,234.13,233.66,233.77,20525.0,212.1122,212.1122,211.6864,211.7861,20525.0
2022-04-13 12:00:00,233.75,234.23,233.75,233.89,22173.0,211.768,212.2028,211.768,211.8948,22173.0
2022-04-13 12:10:00,233.96,234.08,233.69,233.83,24865.0,211.9582,212.0669,211.7136,211.8404,24865.0
2022-04-13 12:20:00,233.84,234.21,233.74,233.99,27253.0,211.8495,212.1847,211.7589,211.9854,27253.0
2022-04-13 12:30:00,233.99,234.65,233.97,234.55,26559.0,211.9854,212.5833,211.9673,212.4927,26559.0
2022-04-13 12:40:00,234.59,234.78,234.51,234.63,20729.0,212.529,212.7011,212.4565,212.5652,20729.0
2022-04-13 12:50:00,234.63,234.65,233.84,233.93,24488.0,212.5652,212.5833,211.8495,211.931,24488.0
2022-04-13 13:00:00,233.92,234.36,233.92,234.22,24740.0,211.922,212.3206,211.922,212.1938,24740.0
2022-04-13 13:10:00,234.23,234.41,234.15,234.36,18412.0,212.2028,212.3659,212.1304,212.3206,18412.0
2022-04-13 13:20:00,234.32,234.38,233.95,233.95,19675.0,212.2844,212.3387,211.9492,211.9492,19675.0
2022-04-13 13:30:00,233.94,234.0,233.26,233.29,36758.0,211.9401,211.9945,211.324,211.3512,36758.0
2022-04-13 13:40:00,233.31,233.57,233.2,233.44,18447.0,211.3693,211.6049,211.2697,211.4871,18447.0
2022-04-13 13:50:00,233.4,233.61,233.14,233.61,18398.0,211.4509,211.6411,211.2153,211.6411,18398.0
2022-04-13 14:00:00,233.59,233.62,233.2,233.27,31354.0,211.623,211.6502,211.2697,211.3331,31354.0
2022-04-13 14:10:00,233.25,233.25,232.9,233.04,27084.0,211.315,211.315,210.9979,211.1247,27084.0
2022-04-13 14:20:00,233.09,233.14,232.72,232.88,19158.0,211.17,211.2153,210.8348,210.9798,19158.0
2022-04-13 14:30:00,232.9,233.22,232.8,233.12,21211.0,210.9979,211.2878,210.9073,211.1972,21211.0
2022-04-13 14:40:00,233.13,233.46,233.03,233.4,23085.0,211.2063,211.5052,211.1157,211.4509,23085.0
2022-04-13 14:50:00,233.41,233.84,233.4,233.58,33292.0,211.4599,211.8495,211.4509,211.614,33292.0
2022-04-13 15:00:00,233.55,233.86,233.41,233.79,34258.0,211.5868,211.8676,211.4599,211.8042,34258.0
2022-04-13 15:10:00,233.78,233.91,233.63,233.84,34231.0,211.7951,211.9129,211.6593,211.8495,34231.0
2022-04-13 15:20:00,233.85,233.87,233.54,233.56,38841.0,211.8586,211.8767,211.5777,211.5958,38841.0
2022-04-13 15:30:00,233.56,233.72,233.31,233.72,48239.0,211.5958,211.7408,211.3693,211.7408,48239.0
2022-04-13 15:40:00,233.72,233.8,233.53,233.76,55679.0,211.7408,211.8133,211.5687,211.777,55679.0
2022-04-13 15:50:00,233.77,233.93,233.45,233.79,130599.0,211.7861,211.931,211.4962,211.8042,130599.0
2022-04-14 09:30:00,233.91,235.49,233.1,233.78,162886.0,211.9129,213.3443,211.1791,211.7951,162886.0
2022-04-14 09:40:00,233.82,234.71,233.35,234.06,40915.0,211.8314,212.6377,211.4056,212.0488,40915.0
2022-04-14 09:50:00,234.05,235.0,233.85,234.59,53365.0,212.0398,212.9004,211.8586,212.529,53365.0
2022-04-14 10:00:00,234.64,235.61,233.7,234.06,69187.0,212.5743,213.4531,211.7227,212.0488,69187.0
2022-04-14 10:10:00,234.04,235.64,233.85,235.26,38383.0,212.0307,213.4802,211.8586,213.136,38383.0
2022-04-14 10:20:00,235.17,235.84,235.09,235.66,53926.0,213.0544,213.6614,212.982,213.4984,53926.0
2022-04-14 10:30:00,235.73,236.8,235.64,236.27,99514.0,213.5618,214.5311,213.4802,214.051,99514.0
2022-04-14 10:40:00,236.24,236.99,236.03,236.7,88294.0,214.0238,214.7033,213.8336,214.4405,88294.0
2022-04-14 10:50:00,236.7,236.95,236.19,236.9,51222.0,214.4405,214.667,213.9785,214.6217,51222.0
2022-04-14 11:00:00,236.9,237.22,236.7,236.95,65298.0,214.6217,214.9116,214.4405,214.667,65298.0
2022-04-14 11:10:00,236.98,237.49,236.89,237.44,73892.0,214.6942,215.1563,214.6127,215.111,73892.0
2022-04-14 11:20:00,237.46,237.8,237.18,237.3,74867.0,215.1291,215.4371,214.8754,214.9841,74867.0
2022-04-14 11:30:00,237.28,237.42,236.23,236.24,69260.0,214.966,215.0928,214.0147,214.0238,69260.0
2022-04-14 11:40:00,236.25,236.5,235.94,236.36,53047.0,214.0329,214.2594,213.752,214.1325,53047.0
2022-04-14 11:50:00,236.34,236.82,236.31,236.79,48052.0,214.1144,214.5493,214.0872,214.5221,48052.0
2022-04-14 12:00:00,236.76,236.87,236.31,236.37,40601.0,214.4949,214.5946,214.0872,214.1416,40601.0
2022-04-14 12:10:00,236.34,236.46,235.87,236.02,49571.0,214.1144,214.2231,213.6886,213.8245,49571.0
2022-04-14 12:20:00,235.98,236.3,235.94,236.05,31463.0,213.7883,214.0782,213.752,213.8517,31463.0
2022-04-14 12:30:00,236.03,236.34,236.0,236.16,23374.0,213.8336,214.1144,213.8064,213.9513,23374.0
2022-04-14 12:40:00,236.13,236.19,236.08,236.16,21328.0,213.9242,213.9785,213.8789,213.9513,21328.0
2022-04-14 12:50:00,236.17,236.69,236.12,236.66,23116.0,213.9604,214.4315,213.9151,214.4043,23116.0
2022-04-14 13:00:00,236.75,236.77,236.43,236.64,31731.0,214.4858,214.504,214.1959,214.3862,31731.0
2022-04-14 13:10:00,236.67,237.08,236.48,236.51,47578.0,214.4134,214.7848,214.2412,214.2684,47578.0
2022-04-14 13:20:00,236.47,236.56,236.34,236.52,23636.0,214.2322,214.3137,214.1144,214.2775,23636.0
2022-04-14 13:30:00,236.58,237.03,236.53,236.75,22756.0,214.3318,214.7395,214.2865,214.4858,22756.0
2022-04-14 13:40:00,236.75,237.25,236.71,237.15,53230.0,214.4858,214.9388,214.4496,214.8482,53230.0
2022-04-14 13:50:00,237.2,237.4,236.95,237.4,47588.0,214.8935,215.0747,214.667,215.0747,47588.0
2022-04-14 14:00:00,237.39,237.9,237.39,237.79,109784.0,215.0657,215.5277,215.0657,215.428,109784.0
2022-04-14 14:10:00,237.78,238.19,237.53,237.54,76254.0,215.419,215.7904,215.1925,215.2016,76254.0
2022-04-14 14:20:00,237.52,237.64,237.21,237.48,31841.0,215.1834,215.2922,214.9026,215.1472,31841.0
2022-04-14 14:30:00,237.48,237.61,237.18,237.31,36758.0,215.1472,215.265,214.8754,214.9932,36758.0
2022-04-14 14:40:00,237.3,237.61,237.3,237.49,23892.0,214.9841,215.265,214.9841,215.1563,23892.0
2022-04-14 14:50:00,237.49,237.55,237.23,237.3,58665.0,215.1563,215.2106,214.9207,214.9841,58665.0
2022-04-14 15:00:00,237.31,237.33,236.91,236.91,33395.0,214.9932,215.0113,214.6308,214.6308,33395.0
2022-04-14 15:10:00,236.91,237.71,236.9,237.51,92454.0,214.6308,215.3556,214.6217,215.1744,92454.0
2022-04-14 15:20:00,237.49,237.66,237.03,237.2,69784.0,215.1563,215.3103,214.7395,214.8935,69784.0
2022-04-14 15:30:00,237.19,237.95,237.12,237.81,146748.0,214.8845,215.573,214.8211,215.4462,146748.0
2022-04-14 15:40:00,237.8,237.84,237.16,237.49,167950.0,215.4371,215.4733,214.8573,215.1563,167950.0
2022-04-14 15:50:00,237.52,237.56,237.09,237.26,235021.0,215.1834,215.2197,214.7939,214.9479,235021.0
2022-04-18 09:30:00,235.54,239.78,235.08,239.74,128537.0,213.3896,217.2309,212.9729,217.1947,128537.0
2022-04-18 09:40:00,239.6,239.91,238.69,238.73,67817.0,217.0678,217.3487,216.2434,216.2796,67817.0
2022-04-18 09:50:00,238.58,239.47,238.2,239.06,56029.0,216.1438,216.9501,215.7995,216.5786,56029.0
2022-04-18 10:00:00,239.03,239.57,238.39,238.48,55902.0,216.5514,217.0407,215.9716,216.0532,55902.0
2022-04-18 10:10:00,238.5,239.84,238.38,239.7,69570.0,216.0713,217.2853,215.9626,217.1584,69570.0
2022-04-18 10:20:00,239.68,240.85,239.39,239.39,144854.0,217.1403,218.2003,216.8776,216.8776,144854.0
2022-04-18 10:30:00,239.41,240.85,239.35,240.75,77887.0,216.8957,218.2003,216.8413,218.1097,77887.0
2022-04-18 10:40:00,240.78,241.26,240.66,240.75,61016.0,218.1369,218.5717,218.0281,218.1097,61016.0
2022-04-18 10:50:00,240.75,240.75,239.93,240.12,59349.0,218.1097,218.1097,217.3668,217.5389,59349.0
2022-04-18 11:00:00,240.11,240.87,239.94,240.73,54163.0,217.5299,218.2184,217.3759,218.0916,54163.0
2022-04-18 11:10:00,240.72,241.1,240.63,240.75,48320.0,218.0825,218.4268,218.001,218.1097,48320.0
2022-04-18 11:20:00,240.71,240.71,239.47,239.63,32601.0,218.0734,218.0734,216.9501,217.095,32601.0
2022-04-18 11:30:00,239.5,239.62,239.16,239.36,36971.0,216.9772,217.0859,216.6692,216.8504,36971.0
2022-04-18 11:40:00,239.36,239.65,239.14,239.25,20875.0,216.8504,217.1131,216.6511,216.7507,20875.0
2022-04-18 11:50:00,239.28,239.62,239.21,239.5,41567.0,216.7779,217.0859,216.7145,216.9772,41567.0
2022-04-18 12:00:00,239.43,239.89,239.39,239.83,29788.0,216.9138,217.3306,216.8776,217.2762,29788.0
2022-04-18 12:10:00,239.8,239.82,238.42,238.47,38415.0,217.249,217.2671,215.9988,216.0441,38415.0
2022-04-18 12:20:00,238.46,239.04,238.45,238.78,30295.0,216.035,216.5605,216.026,216.3249,30295.0
2022-04-18 12:30:00,238.79,239.06,238.74,238.84,21434.0,216.334,216.5786,216.2887,216.3793,21434.0
2022-04-18 12:40:00,238.86,239.0,238.62,238.88,29166.0,216.3974,216.5243,216.18,216.4155,29166.0
2022-04-18 12:50:00,238.88,239.46,238.88,239.43,21838.0,216.4155,216.941,216.4155,216.9138,21838.0
2022-04-18 13:00:00,239.42,239.52,239.22,239.5,18234.0,216.9048,216.9954,216.7236,216.9772,18234.0
2022-04-18 13:10:00,239.54,239.69,239.0,239.03,23469.0,217.0135,217.1494,216.5243,216.5514,23469.0
2022-04-18 13:20:00,239.03,239.58,238.96,239.56,25571.0,216.5514,217.0497,216.488,217.0316,25571.0
2022-04-18 13:30:00,239.56,240.93,239.53,240.3,79545.0,217.0316,218.2728,217.0044,217.702,79545.0
2022-04-18 13:40:00,240.36,240.87,240.09,240.82,30459.0,217.7564,218.2184,217.5118,218.1731,30459.0
2022-04-18 13:50:00,240.81,241.11,240.45,240.6,35786.0,218.164,218.4358,217.8379,217.9738,35786.0
2022-04-18 14:00:00,240.65,240.89,240.46,240.6,31418.0,218.0191,218.2365,217.847,217.9738,31418.0
2022-04-18 14:10:00,240.57,240.75,240.19,240.37,68279.0,217.9466,218.1097,217.6023,217.7654,68279.0
2022-04-18 14:20:00,240.33,240.7,240.2,240.38,22013.0,217.7292,218.0644,217.6114,217.7745,22013.0
2022-04-18 14:30:00,240.38,240.7,240.31,240.46,19437.0,217.7745,218.0644,217.7111,217.847,19437.0
2022-04-18 14:40:00,240.46,240.54,240.08,240.54,28909.0,217.847,217.9194,217.5027,217.9194,28909.0
2022-04-18 14:50:00,240.47,240.62,239.85,239.85,49804.0,217.856,217.9919,217.2943,217.2943,49804.0
2022-04-18 15:00:00,239.89,239.97,239.36,239.38,19197.0,217.3306,217.403,216.8504,216.8685,19197.0
2022-04-18 15:10:00,239.42,239.61,239.19,239.2,23961.0,216.9048,217.0769,216.6964,216.7054,23961.0
2022-04-18 15:20:00,239.29,239.42,239.04,239.1,25504.0,216.787,216.9048,216.5605,216.6149,25504.0
2022-04-18 15:30:00,239.01,239.05,238.54,238.61,37657.0,216.5333,216.5696,216.1075,216.1709,37657.0
2022-04-18 15:40:00,238.64,238.75,238.42,238.55,62232.0,216.1981,216.2978,215.9988,216.1166,62232.0
2022-04-18 15:50:00,238.51,239.37,238.44,239.37,134803.0,216.0803,216.8595,216.0169,216.8595,134803.0
2022-04-19 09:30:00,240.31,242.8,239.47,241.66,134568.0,217.7111,219.9669,216.9501,218.9341,134568.0
2022-04-19 09:40:00,241.55,244.09,241.47,243.97,138148.0,218.8345,221.1356,218.762,221.0269,138148.0
2022-04-19 09:50:00,244.14,244.86,243.65,244.47,101603.0,221.1809,221.8332,220.737,221.4799,101603.0
2022-04-19 10:00:00,244.59,244.6,243.28,243.96,77952.0,221.5886,221.5976,220.4018,221.0178,77952.0
2022-04-19 10:10:00,243.96,244.69,243.16,243.24,77125.0,221.0178,221.6792,220.293,220.3655,77125.0
2022-04-19 10:20:00,243.27,243.99,243.0,243.97,56603.0,220.3927,221.045,220.1481,221.0269,56603.0
2022-04-19 10:30:00,243.97,244.25,243.48,243.82,45226.0,221.0269,221.2805,220.583,220.891,45226.0
2022-04-19 10:40:00,243.87,244.44,243.68,244.37,47120.0,220.9363,221.4527,220.7641,221.3893,47120.0
2022-04-19 10:50:00,244.35,244.55,244.19,244.54,44738.0,221.3711,221.5523,221.2262,221.5433,44738.0
2022-04-19 11:00:00,244.54,244.83,244.28,244.76,46693.0,221.5433,221.806,221.3077,221.7426,46693.0
2022-04-19 11:10:00,244.73,244.9,244.43,244.71,35338.0,221.7154,221.8694,221.4436,221.6973,35338.0
2022-04-19 11:20:00,244.72,244.99,244.49,244.62,38836.0,221.7063,221.951,221.498,221.6157,38836.0
2022-04-19 11:30:00,244.68,244.82,244.54,244.75,41000.0,221.6701,221.7969,221.5433,221.7335,41000.0
2022-04-19 11:40:00,244.75,244.75,243.94,244.52,47693.0,221.7335,221.7335,220.9997,221.5252,47693.0
2022-04-19 11:50:00,244.46,244.8,244.32,244.46,32258.0,221.4708,221.7788,221.344,221.4708,32258.0
2022-04-19 12:00:00,244.46,244.8,244.33,244.74,62009.0,221.4708,221.7788,221.353,221.7245,62009.0
2022-04-19 12:10:00,244.75,244.88,244.33,244.33,36488.0,221.7335,221.8513,221.353,221.353,36488.0
2022-04-19 12:20:00,244.33,244.59,244.29,244.48,33602.0,221.353,221.5886,221.3168,221.4889,33602.0
2022-04-19 12:30:00,244.51,244.64,244.24,244.27,45581.0,221.5161,221.6339,221.2715,221.2987,45581.0
2022-04-19 12:40:00,244.29,244.61,244.22,244.42,23178.0,221.3168,221.6067,221.2534,221.4346,23178.0
2022-04-19 12:50:00,244.42,244.7,244.38,244.61,38848.0,221.4346,221.6882,221.3983,221.6067,38848.0
2022-04-19 13:00:00,244.63,245.41,244.63,244.9,77365.0,221.6248,222.3315,221.6248,221.8694,77365.0
2022-04-19 13:10:00,244.87,245.1,244.83,245.05,28585.0,221.8422,222.0506,221.806,222.0053,28585.0
2022-04-19 13:20:00,245.06,245.29,244.65,244.8,31950.0,222.0144,222.2227,221.6429,221.7788,31950.0
2022-04-19 13:30:00,244.79,245.38,244.76,245.14,57325.0,221.7698,222.3043,221.7426,222.0868,57325.0
2022-04-19 13:40:00,245.14,245.4,244.98,245.38,37606.0,222.0868,222.3224,221.9419,222.3043,37606.0
2022-04-19 13:50:00,245.35,245.95,245.35,245.62,58794.0,222.2771,222.8207,222.2771,222.5217,58794.0
2022-04-19 14:00:00,245.65,245.93,245.54,245.57,113204.0,222.5489,222.8026,222.4492,222.4764,113204.0
2022-04-19 14:10:00,245.54,245.6,245.08,245.49,41355.0,222.4492,222.5036,222.0325,222.4039,41355.0
2022-04-19 14:20:00,245.41,246.0,245.31,245.88,47288.0,222.3315,222.866,222.2409,222.7573,47288.0
2022-04-19 14:30:00,245.9,246.18,245.78,246.18,64284.0,222.7754,223.029,222.6667,223.029,64284.0
2022-04-19 14:40:00,246.18,246.5,245.92,246.42,48493.0,223.029,223.3189,222.7935,223.2465,48493.0
2022-04-19 14:50:00,246.45,246.86,246.38,246.85,70512.0,223.2737,223.6451,223.2102,223.636,70512.0
2022-04-19 15:00:00,246.85,247.08,246.52,246.64,58328.0,223.636,223.8444,223.3371,223.4458,58328.0
2022-04-19 15:10:00,246.61,247.2,246.59,246.95,36309.0,223.4186,223.9531,223.4005,223.7266,36309.0
2022-04-19 15:20:00,246.93,246.95,246.38,246.42,45986.0,223.7085,223.7266,223.2102,223.2465,45986.0
2022-04-19 15:30:00,246.39,246.47,246.11,246.32,115897.0,223.2193,223.2918,222.9656,223.1559,115897.0
2022-04-19 15:40:00,246.31,246.31,245.72,245.84,82068.0,223.1468,223.1468,222.6123,222.721,82068.0
2022-04-19 15:50:00,245.87,246.25,245.66,246.04,205096.0,222.7482,223.0925,222.5579,222.9022,205096.0
2022-04-20 09:30:00,248.62,249.49,248.01,248.37,136417.0,225.2396,226.0278,224.6869,225.0131,136417.0
2022-04-20 09:40:00,248.36,248.49,246.54,247.11,64286.0,225.004,225.1218,223.3552,223.8716,64286.0
2022-04-20 09:50:00,247.14,247.93,247.11,247.51,50876.0,223.8988,224.6145,223.8716,224.234,50876.0
2022-04-20 10:00:00,247.44,247.53,246.61,247.53,63579.0,224.1706,224.2521,223.4186,224.2521,63579.0
2022-04-20 10:10:00,247.56,247.6,246.74,247.28,47777.0,224.2793,224.3155,223.5364,224.0256,47777.0
2022-04-20 10:20:00,247.31,247.58,246.44,246.55,61291.0,224.0528,224.2974,223.2646,223.3642,61291.0
2022-04-20 10:30:00,246.56,247.35,246.48,247.28,45799.0,223.3733,224.089,223.3008,224.0256,45799.0
2022-04-20 10:40:00,247.35,247.53,247.12,247.18,35727.0,224.089,224.2521,223.8806,223.935,35727.0
2022-04-20 10:50:00,247.17,247.43,246.84,247.12,57554.0,223.9259,224.1615,223.627,223.8806,57554.0
2022-04-20 11:00:00,247.15,247.5,246.85,247.42,50265.0,223.9078,224.2249,223.636,224.1524,50265.0
2022-04-20 11:10:00,247.42,247.81,247.09,247.25,35969.0,224.1524,224.5058,223.8535,223.9984,35969.0
2022-04-20 11:20:00,247.21,247.75,247.14,247.7,23481.0,223.9622,224.4514,223.8988,224.4061,23481.0
2022-04-20 11:30:00,247.68,248.2,247.67,248.11,26590.0,224.388,224.8591,224.3789,224.7775,26590.0
2022-04-20 11:40:00,248.1,248.53,247.83,248.02,33343.0,224.7685,225.158,224.5239,224.696,33343.0
2022-04-20 11:50:00,248.01,248.41,247.93,248.25,23671.0,224.6869,225.0493,224.6145,224.9044,23671.0
2022-04-20 12:00:00,248.22,248.27,247.43,247.58,22531.0,224.8772,224.9225,224.1615,224.2974,22531.0
2022-04-20 12:10:00,247.59,247.82,247.34,247.66,23840.0,224.3064,224.5148,224.08,224.3699,23840.0
2022-04-20 12:20:00,247.66,247.8,247.49,247.63,14025.0,224.3699,224.4967,224.2158,224.3427,14025.0
2022-04-20 12:30:00,247.62,248.17,247.62,248.08,14070.0,224.3336,224.8319,224.3336,224.7504,14070.0
2022-04-20 12:40:00,248.08,248.5,248.02,248.39,12410.0,224.7504,225.1309,224.696,225.0312,12410.0
2022-04-20 12:50:00,248.46,248.91,248.46,248.65,105710.0,225.0946,225.5023,225.0946,225.2668,105710.0
2022-04-20 13:00:00,248.73,249.44,248.67,249.16,53140.0,225.3392,225.9825,225.2849,225.7288,53140.0
2022-04-20 13:10:00,249.22,249.79,249.2,249.55,51115.0,225.7832,226.2996,225.765,226.0821,51115.0
2022-04-20 13:20:00,249.44,249.84,249.32,249.57,35998.0,225.9825,226.3449,225.8738,226.1002,35998.0
2022-04-20 13:30:00,249.53,249.9,249.38,249.74,50468.0,226.064,226.3992,225.9281,226.2543,50468.0
2022-04-20 13:40:00,249.72,250.4,249.61,250.02,84582.0,226.2361,226.8522,226.1365,226.5079,84582.0
2022-04-20 13:50:00,249.93,250.4,249.86,250.4,25225.0,226.4264,226.8522,226.363,226.8522,25225.0
2022-04-20 14:00:00,250.39,250.54,250.13,250.27,35531.0,226.8431,226.979,226.6076,226.7344,35531.0
2022-04-20 14:10:00,250.3,250.48,249.96,249.96,42952.0,226.7616,226.9247,226.4536,226.4536,42952.0
2022-04-20 14:20:00,249.92,250.26,249.64,250.24,65985.0,226.4173,226.7254,226.1637,226.7072,65985.0
2022-04-20 14:30:00,250.25,250.97,249.72,249.8,82990.0,226.7163,227.3686,226.2361,226.3086,82990.0
2022-04-20 14:40:00,249.86,250.07,249.63,249.7,49979.0,226.363,226.5532,226.1546,226.218,49979.0
2022-04-20 14:50:00,249.66,249.66,249.04,249.34,58392.0,226.1818,226.1818,225.6201,225.8919,58392.0
2022-04-20 15:00:00,249.31,249.7,249.21,249.63,55601.0,225.8647,226.218,225.7741,226.1546,55601.0
2022-04-20 15:10:00,249.66,249.87,249.44,249.51,54594.0,226.1818,226.372,225.9825,226.0459,54594.0
2022-04-20 15:20:00,249.53,249.98,249.48,249.77,43787.0,226.064,226.4717,226.0187,226.2814,43787.0
2022-04-20 15:30:00,249.77,249.82,249.34,249.52,60393.0,226.2814,226.3267,225.8919,226.0549,60393.0
2022-04-20 15:40:00,249.53,249.88,249.4,249.57,59455.0,226.064,226.3811,225.9462,226.1002,59455.0
2022-04-20 15:50:00,249.51,249.65,249.2,249.31,202410.0,226.0459,226.1727,225.765,225.8647,202410.0
2022-04-21 09:30:00,250.85,252.49,250.75,251.82,164538.0,227.2599,228.7456,227.1693,228.1387,164538.0
2022-04-21 09:40:00,251.74,251.87,250.84,251.8,80665.0,228.0662,228.184,227.2508,228.1205,80665.0
2022-04-21 09:50:00,251.9,254.87,251.88,254.86,258817.0,228.2111,230.9018,228.193,230.8928,258817.0
2022-04-21 10:00:00,254.84,254.85,252.05,252.66,129984.0,230.8746,230.8837,228.347,228.8997,129984.0
2022-04-21 10:10:00,252.61,252.75,251.26,251.26,96420.0,228.8544,228.9812,227.6313,227.6313,96420.0
2022-04-21 10:20:00,251.27,251.4,250.89,251.16,75956.0,227.6404,227.7581,227.2961,227.5407,75956.0
2022-04-21 10:30:00,251.2,252.41,251.0,252.41,53014.0,227.577,228.6732,227.3958,228.6732,53014.0
2022-04-21 10:40:00,252.38,252.5,251.29,251.67,72477.0,228.646,228.7547,227.6585,228.0028,72477.0
2022-04-21 10:50:00,251.71,251.99,251.6,251.75,33082.0,228.039,228.2927,227.9393,228.0752,33082.0
2022-04-21 11:00:00,251.66,251.87,251.3,251.65,28896.0,227.9937,228.184,227.6676,227.9846,28896.0
2022-04-21 11:10:00,251.6,252.24,251.6,252.0,34260.0,227.9393,228.5192,227.9393,228.3017,34260.0
2022-04-21 11:20:00,252.01,252.38,251.73,251.8,22696.0,228.3108,228.646,228.0571,228.1205,22696.0
2022-04-21 11:30:00,251.77,251.88,251.4,251.88,33352.0,228.0934,228.193,227.7581,228.193,33352.0
2022-04-21 11:40:00,251.84,251.87,251.44,251.66,20529.0,228.1568,228.184,227.7944,227.9937,20529.0
2022-04-21 11:50:00,251.67,251.71,251.19,251.29,26575.0,228.0028,228.039,227.5679,227.6585,26575.0
2022-04-21 12:00:00,251.34,251.59,251.1,251.33,56498.0,227.7038,227.9303,227.4864,227.6947,56498.0
2022-04-21 12:10:00,251.3,251.41,250.89,251.11,103318.0,227.6676,227.7672,227.2961,227.4954,103318.0
2022-04-21 12:20:00,251.08,251.45,251.01,251.23,24598.0,227.4682,227.8034,227.4048,227.6041,24598.0
2022-04-21 12:30:00,251.28,251.57,251.15,251.34,16691.0,227.6494,227.9122,227.5317,227.7038,16691.0
2022-04-21 12:40:00,251.35,251.53,251.03,251.26,25756.0,227.7129,227.8759,227.4229,227.6313,25756.0
2022-04-21 12:50:00,251.22,251.22,250.9,250.94,43303.0,227.5951,227.5951,227.3052,227.3414,43303.0
2022-04-21 13:00:00,250.92,251.3,250.71,250.84,40559.0,227.3233,227.6676,227.133,227.2508,40559.0
2022-04-21 13:10:00,250.88,251.09,250.39,250.6,33108.0,227.2871,227.4773,226.8431,227.0334,33108.0
2022-04-21 13:20:00,250.6,251.44,250.49,251.44,23894.0,227.0334,227.7944,226.9337,227.7944,23894.0
2022-04-21 13:30:00,251.41,251.8,250.94,251.06,42112.0,227.7672,228.1205,227.3414,227.4501,42112.0
2022-04-21 13:40:00,251.09,251.51,250.89,251.19,18654.0,227.4773,227.8578,227.2961,227.5679,18654.0
2022-04-21 13:50:00,251.16,251.22,250.46,250.56,28350.0,227.5407,227.5951,226.9065,226.9971,28350.0
2022-04-21 14:00:00,250.54,250.54,250.01,250.38,41025.0,226.979,226.979,226.4989,226.8341,41025.0
2022-04-21 14:10:00,250.34,250.52,250.11,250.31,30365.0,226.7978,226.9609,226.5895,226.7707,30365.0
2022-04-21 14:20:00,250.4,250.61,250.04,250.24,31047.0,226.8522,227.0424,226.526,226.7072,31047.0
2022-04-21 14:30:00,250.11,251.06,250.04,250.39,22072.0,226.5895,227.4501,226.526,226.8431,22072.0
2022-04-21 14:40:00,250.41,250.53,249.79,249.81,43956.0,226.8612,226.97,226.2996,226.3177,43956.0
2022-04-21 14:50:00,249.76,249.76,248.97,249.2,39191.0,226.2724,226.2724,225.5567,225.765,39191.0
2022-04-21 15:00:00,249.19,249.33,248.9,248.99,27767.0,225.756,225.8828,225.4933,225.5748,27767.0
2022-04-21 15:10:00,248.97,249.07,248.55,249.0,47166.0,225.5567,225.6473,225.1762,225.5838,47166.0
2022-04-21 15:20:00,248.98,249.36,248.52,249.34,60609.0,225.5657,225.91,225.149,225.8919,60609.0
2022-04-21 15:30:00,249.17,249.33,247.89,248.25,47575.0,225.7379,225.8828,224.5782,224.9044,47575.0
2022-04-21 15:40:00,248.32,248.77,247.67,247.67,62381.0,224.9678,225.3755,224.3789,224.3789,62381.0
2022-04-21 15:50:00,247.62,248.73,247.61,248.25,131159.0,224.3336,225.3392,224.3246,224.9044,131159.0
2022-04-22 09:30:00,246.55,247.2,245.84,245.91,147124.0,223.3642,223.9531,222.721,222.7844,147124.0
2022-04-22 09:40:00,246.05,246.05,244.7,245.55,108055.0,222.9113,222.9113,221.6882,222.4583,108055.0
2022-04-22 09:50:00,245.59,245.88,243.12,243.53,84128.0,222.4945,222.7573,220.2568,220.6283,84128.0
2022-04-22 10:00:00,243.53,245.32,243.52,244.24,57921.0,220.6283,222.2499,220.6192,221.2715,57921.0
2022-04-22 10:10:00,244.08,244.58,243.45,244.58,54156.0,221.1265,221.5795,220.5558,221.5795,54156.0
2022-04-22 10:20:00,244.45,244.82,243.79,244.82,41932.0,221.4617,221.7969,220.8638,221.7969,41932.0
2022-04-22 10:30:00,244.77,245.49,244.61,245.47,35589.0,221.7516,222.4039,221.6067,222.3858,35589.0
2022-04-22 10:40:00,245.31,245.44,244.47,244.68,36742.0,222.2409,222.3586,221.4799,221.6701,36742.0
2022-04-22 10:50:00,244.52,244.81,244.16,244.2,33576.0,221.5252,221.7879,221.199,221.2352,33576.0
2022-04-22 11:00:00,244.16,245.29,244.16,245.29,31504.0,221.199,222.2227,221.199,222.2227,31504.0
2022-04-22 11:10:00,245.27,245.37,244.67,244.97,29926.0,222.2046,222.2952,221.661,221.9328,29926.0
2022-04-22 11:20:00,244.95,245.22,244.56,244.74,30525.0,221.9147,222.1593,221.5614,221.7245,30525.0
2022-04-22 11:30:00,244.78,245.08,244.12,244.12,28228.0,221.7607,222.0325,221.1628,221.1628,28228.0
2022-04-22 11:40:00,244.15,244.37,243.84,244.17,27016.0,221.1899,221.3893,220.9091,221.2081,27016.0
2022-04-22 11:50:00,244.13,244.32,243.94,243.94,24883.0,221.1718,221.344,220.9997,220.9997,24883.0
2022-04-22 12:00:00,243.89,244.01,243.4,243.85,23173.0,220.9544,221.0631,220.5105,220.9182,23173.0
2022-04-22 12:10:00,243.82,244.39,243.76,244.04,25907.0,220.891,221.4074,220.8366,221.0903,25907.0
2022-04-22 12:20:00,243.93,244.22,243.83,243.94,31239.0,220.9906,221.2534,220.9,220.9997,31239.0
2022-04-22 12:30:00,243.91,244.35,243.82,244.04,19515.0,220.9725,221.3711,220.891,221.0903,19515.0
2022-04-22 12:40:00,244.04,244.23,243.94,244.2,27410.0,221.0903,221.2624,220.9997,221.2352,27410.0
2022-04-22 12:50:00,244.18,244.24,243.66,244.09,43189.0,221.2171,221.2715,220.746,221.1356,43189.0
2022-04-22 13:00:00,244.1,244.57,243.85,244.57,36745.0,221.1446,221.5704,220.9182,221.5704,36745.0
2022-04-22 13:10:00,244.53,245.06,244.51,244.99,33935.0,221.5342,222.0144,221.5161,221.951,33935.0
2022-04-22 13:20:00,244.91,245.23,244.32,245.13,40817.0,221.8785,222.1684,221.344,222.0778,40817.0
2022-04-22 13:30:00,245.03,245.06,244.19,244.35,27108.0,221.9872,222.0144,221.2262,221.3711,27108.0
2022-04-22 13:40:00,244.33,244.45,243.8,243.83,15479.0,221.353,221.4617,220.8729,220.9,15479.0
2022-04-22 13:50:00,243.76,243.78,243.43,243.48,31743.0,220.8366,220.8547,220.5377,220.583,31743.0
2022-04-22 14:00:00,243.46,243.87,243.31,243.7,53485.0,220.5648,220.9363,220.4289,220.7823,53485.0
2022-04-22 14:10:00,243.68,244.11,243.34,244.04,30061.0,220.7641,221.1537,220.4561,221.0903,30061.0
2022-04-22 14:20:00,244.03,244.32,243.73,243.75,23316.0,221.0812,221.344,220.8094,220.8276,23316.0
2022-04-22 14:30:00,243.72,243.75,242.77,243.2,29855.0,220.8004,220.8276,219.9397,220.3293,29855.0
2022-04-22 14:40:00,243.27,243.84,243.26,243.54,30322.0,220.3927,220.9091,220.3836,220.6373,30322.0
2022-04-22 14:50:00,243.54,243.54,242.6,243.21,24846.0,220.6373,220.6373,219.7857,220.3383,24846.0
2022-04-22 15:00:00,243.22,243.36,243.0,243.0,32975.0,220.3474,220.4742,220.1481,220.1481,32975.0
2022-04-22 15:10:00,243.05,243.84,242.78,243.5,34392.0,220.1934,220.9091,219.9488,220.6011,34392.0
2022-04-22 15:20:00,243.51,243.72,243.19,243.38,28934.0,220.6101,220.8004,220.3202,220.4924,28934.0
2022-04-22 15:30:00,243.43,244.62,243.43,244.18,54477.0,220.5377,221.6157,220.5377,221.2171,54477.0
2022-04-22 15:40:00,244.24,244.38,242.69,242.72,81999.0,221.2715,221.3983,219.8672,219.8944,81999.0
2022-04-22 15:50:00,242.66,242.93,241.43,241.91,265750.0,219.8401,220.0847,218.7257,219.1606,265750.0
2022-04-25 09:30:00,239.99,242.64,239.99,240.66,175715.0,217.4212,219.8219,217.4212,218.0281,175715.0
2022-04-25 09:40:00,240.55,240.77,238.27,238.66,98347.0,217.9285,218.1278,215.8629,216.2162,98347.0
2022-04-25 09:50:00,238.67,240.54,238.57,239.05,63448.0,216.2253,217.9194,216.1347,216.5696,63448.0
2022-04-25 10:00:00,239.08,239.97,238.59,239.67,75034.0,216.5967,217.403,216.1528,217.1312,75034.0
2022-04-25 10:10:00,239.68,240.55,239.44,240.36,37718.0,217.1403,217.9285,216.9229,217.7564,37718.0
2022-04-25 10:20:00,240.46,241.59,240.19,240.85,64379.0,217.847,218.8707,217.6023,218.2003,64379.0
2022-04-25 10:30:00,240.86,242.2,240.86,241.23,62135.0,218.2093,219.4233,218.2093,218.5445,62135.0
2022-04-25 10:40:00,241.08,241.65,240.47,241.65,41811.0,218.4087,218.925,217.856,218.925,41811.0
2022-04-25 10:50:00,241.57,241.6,240.13,240.22,41438.0,218.8526,218.8797,217.548,217.6295,41438.0
2022-04-25 11:00:00,240.21,240.81,239.34,239.83,36262.0,217.6205,218.164,216.8323,217.2762,36262.0
2022-04-25 11:10:00,239.74,240.24,239.29,239.4,33062.0,217.1947,217.6476,216.787,216.8866,33062.0
2022-04-25 11:20:00,239.41,239.99,239.23,239.42,36083.0,216.8957,217.4212,216.7326,216.9048,36083.0
2022-04-25 11:30:00,239.41,239.99,239.0,239.27,41592.0,216.8957,217.4212,216.5243,216.7689,41592.0
2022-04-25 11:40:00,239.22,239.46,238.78,239.05,31499.0,216.7236,216.941,216.3249,216.5696,31499.0
2022-04-25 11:50:00,239.12,239.37,238.89,239.25,32879.0,216.633,216.8595,216.4246,216.7507,32879.0
2022-04-25 12:00:00,239.33,240.69,239.17,240.52,31161.0,216.8232,218.0553,216.6783,217.9013,31161.0
2022-04-25 12:10:00,240.42,241.09,240.21,240.78,33878.0,217.8107,218.4177,217.6205,218.1369,33878.0
2022-04-25 12:20:00,240.77,242.06,240.76,241.47,33049.0,218.1278,219.2965,218.1187,218.762,33049.0
2022-04-25 12:30:00,241.46,241.91,241.26,241.55,30870.0,218.7529,219.1606,218.5717,218.8345,30870.0
2022-04-25 12:40:00,241.48,242.13,241.2,241.96,31594.0,218.771,219.3599,218.5174,219.2059,31594.0
2022-04-25 12:50:00,242.0,242.21,241.67,242.13,33314.0,219.2421,219.4324,218.9432,219.3599,33314.0
2022-04-25 13:00:00,242.15,242.28,241.62,242.19,33070.0,219.378,219.4958,218.8979,219.4143,33070.0
2022-04-25 13:10:00,242.21,242.92,241.9,241.99,51176.0,219.4324,220.0756,219.1515,219.2331,51176.0
2022-04-25 13:20:00,242.04,242.04,240.84,241.32,22708.0,219.2784,219.2784,218.1912,218.6261,22708.0
2022-04-25 13:30:00,241.22,241.59,240.27,240.55,32550.0,218.5355,218.8707,217.6748,217.9285,32550.0
2022-04-25 13:40:00,240.51,241.02,239.84,240.41,27577.0,217.8923,218.3543,217.2853,217.8017,27577.0
2022-04-25 13:50:00,240.31,240.65,239.84,240.09,18143.0,217.7111,218.0191,217.2853,217.5118,18143.0
2022-04-25 14:00:00,240.15,240.63,239.72,240.41,15281.0,217.5661,218.001,217.1765,217.8017,15281.0
2022-04-25 14:10:00,240.48,241.29,240.03,241.2,22990.0,217.8651,218.5989,217.4574,218.5174,22990.0
2022-04-25 14:20:00,241.21,241.93,240.95,241.93,21246.0,218.5264,219.1787,218.2909,219.1787,21246.0
2022-04-25 14:30:00,241.99,242.06,241.56,241.56,24674.0,219.2331,219.2965,218.8435,218.8435,24674.0
2022-04-25 14:40:00,241.53,241.89,241.15,241.69,32163.0,218.8163,219.1425,218.4721,218.9613,32163.0
2022-04-25 14:50:00,241.61,241.82,241.14,241.19,17968.0,218.8888,219.0791,218.463,218.5083,17968.0
2022-04-25 15:00:00,241.2,241.25,240.37,240.45,17890.0,218.5174,218.5627,217.7654,217.8379,17890.0
2022-04-25 15:10:00,240.5,241.63,240.49,241.51,26123.0,217.8832,218.9069,217.8741,218.7982,26123.0
2022-04-25 15:20:00,241.59,242.34,241.57,242.08,36422.0,218.8707,219.5502,218.8526,219.3146,36422.0
2022-04-25 15:30:00,242.05,242.57,241.92,242.51,40159.0,219.2874,219.7585,219.1697,219.7042,40159.0
2022-04-25 15:40:00,242.53,242.6,241.83,241.96,53381.0,219.7223,219.7857,219.0881,219.2059,53381.0
2022-04-25 15:50:00,241.88,242.18,241.49,241.61,144689.0,219.1334,219.4052,218.7801,218.8888,144689.0
2022-04-26 09:30:00,240.62,242.5,238.77,241.65,65097.0,217.9919,219.6951,216.3159,218.925,65097.0
2022-04-26 09:40:00,241.58,241.92,240.18,240.85,27211.0,218.8616,219.1697,217.5933,218.2003,27211.0
2022-04-26 09:50:00,240.73,241.15,240.22,240.9,23518.0,218.0916,218.4721,217.6295,218.2456,23518.0
2022-04-26 10:00:00,240.9,241.15,240.1,240.38,34596.0,218.2456,218.4721,217.5208,217.7745,34596.0
2022-04-26 10:10:00,240.33,240.48,238.77,238.92,37544.0,217.7292,217.8651,216.3159,216.4518,37544.0
2022-04-26 10:20:00,238.82,239.4,238.08,239.4,45315.0,216.3612,216.8866,215.6908,216.8866,45315.0
2022-04-26 10:30:00,239.18,239.18,238.29,238.7,31454.0,216.6873,216.6873,215.881,216.2525,31454.0
2022-04-26 10:40:00,238.72,238.93,237.59,238.75,32831.0,216.2706,216.4608,215.2469,216.2978,32831.0
2022-04-26 10:50:00,238.68,238.68,238.06,238.33,25802.0,216.2343,216.2343,215.6727,215.9173,25802.0
2022-04-26 11:00:00,238.21,238.38,237.51,238.21,24628.0,215.8085,215.9626,215.1744,215.8085,24628.0
2022-04-26 11:10:00,238.19,238.56,237.9,237.91,25928.0,215.7904,216.1256,215.5277,215.5368,25928.0
2022-04-26 11:20:00,237.83,239.32,237.72,239.28,28889.0,215.4643,216.8142,215.3646,216.7779,28889.0
2022-04-26 11:30:00,239.23,239.42,238.74,239.03,37217.0,216.7326,216.9048,216.2887,216.5514,37217.0
2022-04-26 11:40:00,238.93,240.06,238.72,239.85,21165.0,216.4608,217.4846,216.2706,217.2943,21165.0
2022-04-26 11:50:00,239.89,239.95,239.23,239.45,15631.0,217.3306,217.3849,216.7326,216.9319,15631.0
2022-04-26 12:00:00,239.41,239.68,239.24,239.61,30698.0,216.8957,217.1403,216.7417,217.0769,30698.0
2022-04-26 12:10:00,239.63,239.65,239.26,239.34,54380.0,217.095,217.1131,216.7598,216.8323,54380.0
2022-04-26 12:20:00,239.38,239.92,239.05,239.67,60765.0,216.8685,217.3577,216.5696,217.1312,60765.0
2022-04-26 12:30:00,239.63,239.72,238.87,238.89,30570.0,217.095,217.1765,216.4065,216.4246,30570.0
2022-04-26 12:40:00,238.92,239.17,238.76,238.81,14511.0,216.4518,216.6783,216.3068,216.3521,14511.0
2022-04-26 12:50:00,238.71,240.16,238.65,240.16,25396.0,216.2615,217.5752,216.2072,217.5752,25396.0
2022-04-26 13:00:00,240.12,240.12,239.09,239.37,16823.0,217.5389,217.5389,216.6058,216.8595,16823.0
2022-04-26 13:10:00,239.37,239.62,238.75,238.79,14631.0,216.8595,217.0859,216.2978,216.334,14631.0
2022-04-26 13:20:00,238.81,238.88,238.47,238.66,14516.0,216.3521,216.4155,216.0441,216.2162,14516.0
2022-04-26 13:30:00,238.65,239.02,238.38,238.43,52800.0,216.2072,216.5424,215.9626,216.0079,52800.0
2022-04-26 13:40:00,238.43,239.03,238.4,238.91,36147.0,216.0079,216.5514,215.9807,216.4427,36147.0
2022-04-26 13:50:00,238.98,238.98,238.34,238.62,41201.0,216.5061,216.5061,215.9263,216.18,41201.0
2022-04-26 14:00:00,238.59,238.65,238.16,238.23,41816.0,216.1528,216.2072,215.7632,215.8267,41816.0
2022-04-26 14:10:00,238.25,238.79,238.18,238.62,50407.0,215.8448,216.334,215.7814,216.18,50407.0
2022-04-26 14:20:00,238.58,239.1,238.52,238.88,45206.0,216.1438,216.6149,216.0894,216.4155,45206.0
2022-04-26 14:30:00,238.84,238.96,238.28,238.38,21146.0,216.3793,216.488,215.872,215.9626,21146.0
2022-04-26 14:40:00,238.32,238.34,237.67,237.77,24610.0,215.9082,215.9263,215.3193,215.4099,24610.0
2022-04-26 14:50:00,237.75,238.72,237.75,238.5,35094.0,215.3918,216.2706,215.3918,216.0713,35094.0
2022-04-26 15:00:00,238.52,238.67,237.82,237.98,27716.0,216.0894,216.2253,215.4552,215.6002,27716.0
2022-04-26 15:10:00,237.94,238.18,236.88,237.1,34949.0,215.5639,215.7814,214.6036,214.8029,34949.0
2022-04-26 15:20:00,237.17,237.6,237.14,237.51,30329.0,214.8663,215.2559,214.8392,215.1744,30329.0
2022-04-26 15:30:00,237.47,237.58,236.73,237.26,42754.0,215.1381,215.2378,214.4677,214.9479,42754.0
2022-04-26 15:40:00,237.32,237.88,237.09,237.17,67949.0,215.0022,215.5096,214.7939,214.8663,67949.0
2022-04-26 15:50:00,237.18,237.61,236.41,236.45,183995.0,214.8754,215.265,214.1778,214.2141,183995.0
2022-04-27 09:30:00,236.45,236.99,235.32,236.27,104518.0,214.2141,214.7033,213.1903,214.051,104518.0
2022-04-27 09:40:00,236.29,237.54,235.7,236.58,50087.0,214.0691,215.2016,213.5346,214.3318,50087.0
2022-04-27 09:50:00,236.67,236.69,235.34,236.01,39679.0,214.4134,214.4315,213.2084,213.8154,39679.0
2022-04-27 10:00:00,236.13,236.69,234.3,234.5,68601.0,213.9242,214.4315,212.2662,212.4474,68601.0
2022-04-27 10:10:00,234.45,234.47,232.2,232.87,44071.0,212.4021,212.4203,210.3637,210.9707,44071.0
2022-04-27 10:20:00,233.01,233.31,231.66,231.66,38784.0,211.0976,211.3693,209.8745,209.8745,38784.0
2022-04-27 10:30:00,231.57,232.89,231.19,232.76,48650.0,209.793,210.9888,209.4487,210.8711,48650.0
2022-04-27 10:40:00,232.81,234.0,232.68,233.71,30640.0,210.9164,211.9945,210.7986,211.7317,30640.0
2022-04-27 10:50:00,233.63,233.73,231.87,232.65,71481.0,211.6593,211.7499,210.0648,210.7714,71481.0
2022-04-27 11:00:00,232.61,233.56,232.46,232.54,31039.0,210.7352,211.5958,210.5993,210.6718,31039.0
2022-04-27 11:10:00,232.5,233.53,232.04,233.42,38550.0,210.6355,211.5687,210.2188,211.469,38550.0
2022-04-27 11:20:00,233.33,234.05,232.88,233.88,25532.0,211.3875,212.0398,210.9798,211.8857,25532.0
2022-04-27 11:30:00,234.01,234.65,233.83,234.55,26769.0,212.0035,212.5833,211.8404,212.4927,26769.0
2022-04-27 11:40:00,234.55,234.63,233.69,234.03,46404.0,212.4927,212.5652,211.7136,212.0216,46404.0
2022-04-27 11:50:00,234.12,234.25,233.3,233.64,32826.0,212.1032,212.2209,211.3603,211.6683,32826.0
2022-04-27 12:00:00,233.66,234.28,232.85,234.26,29194.0,211.6864,212.2481,210.9526,212.23,29194.0
2022-04-27 12:10:00,234.31,234.33,233.49,233.58,23991.0,212.2753,212.2934,211.5324,211.614,23991.0
2022-04-27 12:20:00,233.65,234.52,233.56,234.21,21661.0,211.6774,212.4656,211.5958,212.1847,21661.0
2022-04-27 12:30:00,234.31,234.46,233.66,234.05,17269.0,212.2753,212.4112,211.6864,212.0398,17269.0
2022-04-27 12:40:00,234.08,234.69,234.0,234.38,13711.0,212.0669,212.6196,211.9945,212.3387,13711.0
2022-04-27 12:50:00,234.38,234.38,233.94,234.29,16475.0,212.3387,212.3387,211.9401,212.2572,16475.0
2022-04-27 13:00:00,234.36,234.59,233.62,233.63,18544.0,212.3206,212.529,211.6502,211.6593,18544.0
2022-04-27 13:10:00,233.7,233.7,233.11,233.39,18158.0,211.7227,211.7227,211.1882,211.4418,18158.0
2022-04-27 13:20:00,233.44,233.87,232.8,233.87,24124.0,211.4871,211.8767,210.9073,211.8767,24124.0
2022-04-27 13:30:00,233.95,234.12,233.42,233.55,15464.0,211.9492,212.1032,211.469,211.5868,15464.0
2022-04-27 13:40:00,233.41,234.11,233.26,234.04,19339.0,211.4599,212.0941,211.324,212.0307,19339.0
2022-04-27 13:50:00,234.13,234.53,234.08,234.32,17091.0,212.1122,212.4746,212.0669,212.2844,17091.0
2022-04-27 14:00:00,234.28,234.3,233.96,234.03,25587.0,212.2481,212.2662,211.9582,212.0216,25587.0
2022-04-27 14:10:00,233.94,234.38,233.45,233.59,18420.0,211.9401,212.3387,211.4962,211.623,18420.0
2022-04-27 14:20:00,233.58,233.85,233.33,233.42,16933.0,211.614,211.8586,211.3875,211.469,16933.0
2022-04-27 14:30:00,233.43,234.13,233.19,233.62,23189.0,211.4781,212.1122,211.2606,211.6502,23189.0
2022-04-27 14:40:00,233.65,233.72,233.09,233.18,19097.0,211.6774,211.7408,211.17,211.2516,19097.0
2022-04-27 14:50:00,233.21,233.22,231.88,232.07,39515.0,211.2788,211.2878,210.0738,210.246,39515.0
2022-04-27 15:00:00,232.01,232.3,231.38,231.61,35391.0,210.1916,210.4543,209.6208,209.8292,35391.0
2022-04-27 15:10:00,231.65,232.02,231.4,231.56,40575.0,209.8655,210.2007,209.639,209.7839,40575.0
2022-04-27 15:20:00,231.62,231.75,231.05,231.5,50201.0,209.8383,209.9561,209.3219,209.7296,50201.0
2022-04-27 15:30:00,231.46,231.78,230.72,230.8,44203.0,209.6933,209.9832,209.0229,209.0954,44203.0
2022-04-27 15:40:00,230.82,231.96,230.71,231.05,87647.0,209.1135,210.1463,209.0139,209.3219,87647.0
2022-04-27 15:50:00,231.0,231.4,230.47,230.98,193407.0,209.2766,209.639,208.7964,209.2585,193407.0
2022-04-28 09:30:00,234.43,234.55,231.0,232.06,77345.0,212.384,212.4927,209.2766,210.2369,77345.0
2022-04-28 09:40:00,232.31,233.36,231.94,232.36,38769.0,210.4634,211.4146,210.1282,210.5087,38769.0
2022-04-28 09:50:00,232.19,233.42,231.97,233.13,27803.0,210.3547,211.469,210.1554,211.2063,27803.0
2022-04-28 10:00:00,233.17,233.17,231.0,231.7,42269.0,211.2425,211.2425,209.2766,209.9108,42269.0
2022-04-28 10:10:00,231.58,232.65,231.19,232.65,36996.0,209.802,210.7714,209.4487,210.7714,36996.0
2022-04-28 10:20:00,232.64,232.64,231.37,231.5,41738.0,210.7624,210.7624,209.6118,209.7296,41738.0
2022-04-28 10:30:00,231.37,231.72,230.77,231.5,36147.0,209.6118,209.9289,209.0682,209.7296,36147.0
2022-04-28 10:40:00,231.48,232.95,231.27,232.61,30736.0,209.7114,211.0432,209.5212,210.7352,30736.0
2022-04-28 10:50:00,232.63,233.98,232.16,233.84,40863.0,210.7533,211.9763,210.3275,211.8495,40863.0
2022-04-28 11:00:00,233.87,234.58,233.45,234.33,59933.0,211.8767,212.5199,211.4962,212.2934,59933.0
2022-04-28 11:10:00,234.34,234.84,233.89,234.77,26697.0,212.3025,212.7555,211.8948,212.692,26697.0
2022-04-28 11:20:00,234.79,235.33,234.36,234.92,33452.0,212.7102,213.1994,212.3206,212.8279,33452.0
2022-04-28 11:30:00,235.0,235.25,234.56,234.74,31344.0,212.9004,213.1269,212.5018,212.6649,31344.0
2022-04-28 11:40:00,234.81,234.81,233.97,234.34,32370.0,212.7283,212.7283,211.9673,212.3025,32370.0
2022-04-28 11:50:00,234.23,234.63,233.97,234.63,20471.0,212.2028,212.5652,211.9673,212.5652,20471.0
2022-04-28 12:00:00,234.59,234.69,234.04,234.21,14216.0,212.529,212.6196,212.0307,212.1847,14216.0
2022-04-28 12:10:00,234.28,234.9,234.19,234.87,15517.0,212.2481,212.8098,212.1666,212.7826,15517.0
2022-04-28 12:20:00,234.82,235.93,234.82,235.75,26076.0,212.7373,213.743,212.7373,213.5799,26076.0
2022-04-28 12:30:00,235.77,236.6,235.75,236.53,33365.0,213.598,214.35,213.5799,214.2865,33365.0
2022-04-28 12:40:00,236.53,237.14,236.52,236.57,15655.0,214.2865,214.8392,214.2775,214.3228,15655.0
2022-04-28 12:50:00,236.61,236.9,236.28,236.82,27615.0,214.359,214.6217,214.06,214.5493,27615.0
2022-04-28 13:00:00,236.82,237.31,236.67,237.15,15252.0,214.5493,214.9932,214.4134,214.8482,15252.0
2022-04-28 13:10:00,237.16,237.62,237.12,237.52,15436.0,214.8573,215.274,214.8211,215.1834,15436.0
2022-04-28 13:20:00,237.52,237.52,236.78,236.97,58331.0,215.1834,215.1834,214.513,214.6852,58331.0
2022-04-28 13:30:00,236.95,236.95,236.25,236.79,33417.0,214.667,214.667,214.0329,214.5221,33417.0
2022-04-28 13:40:00,236.84,236.84,236.35,236.83,14960.0,214.5674,214.5674,214.1235,214.5583,14960.0
2022-04-28 13:50:00,236.81,237.0,236.32,236.6,15694.0,214.5402,214.7123,214.0963,214.35,15694.0
2022-04-28 14:00:00,236.63,236.73,236.32,236.57,21074.0,214.3771,214.4677,214.0963,214.3228,21074.0
2022-04-28 14:10:00,236.54,236.6,236.29,236.46,14458.0,214.2956,214.35,214.0691,214.2231,14458.0
2022-04-28 14:20:00,236.56,236.95,236.44,236.67,27344.0,214.3137,214.667,214.205,214.4134,27344.0
2022-04-28 14:30:00,236.59,236.65,236.17,236.32,14625.0,214.3409,214.3953,213.9604,214.0963,14625.0
2022-04-28 14:40:00,236.34,236.8,236.34,236.8,21067.0,214.1144,214.5311,214.1144,214.5311,21067.0
2022-04-28 14:50:00,236.78,237.1,236.62,236.79,25047.0,214.513,214.8029,214.3681,214.5221,25047.0
2022-04-28 15:00:00,236.76,237.05,236.65,236.81,15638.0,214.4949,214.7576,214.3953,214.5402,15638.0
2022-04-28 15:10:00,236.81,236.88,236.5,236.88,22887.0,214.5402,214.6036,214.2594,214.6036,22887.0
2022-04-28 15:20:00,236.9,237.19,236.78,236.86,27551.0,214.6217,214.8845,214.513,214.5855,27551.0
2022-04-28 15:30:00,236.88,236.97,236.06,236.21,52407.0,214.6036,214.6852,213.8607,213.9966,52407.0
2022-04-28 15:40:00,236.2,236.73,235.95,236.13,59261.0,213.9876,214.4677,213.7611,213.9242,59261.0
2022-04-28 15:50:00,236.14,236.52,235.71,236.43,111035.0,213.9332,214.2775,213.5436,214.1959,111035.0
2022-04-29 09:30:00,234.49,235.83,234.31,235.2,45071.0,212.4384,213.6524,212.2753,213.0816,45071.0
2022-04-29 09:40:00,235.07,235.23,233.87,234.73,19200.0,212.9638,213.1088,211.8767,212.6558,19200.0
2022-04-29 09:50:00,234.71,235.47,233.85,235.2,25925.0,212.6377,213.3262,211.8586,213.0816,25925.0
2022-04-29 10:00:00,235.12,235.16,234.38,234.56,22490.0,213.0091,213.0454,212.3387,212.5018,22490.0
2022-04-29 10:10:00,234.76,235.03,232.56,232.81,39835.0,212.683,212.9276,210.6899,210.9164,39835.0
2022-04-29 10:20:00,232.69,233.0,231.96,232.08,51423.0,210.8077,211.0885,210.1463,210.255,51423.0
2022-04-29 10:30:00,232.03,232.07,231.2,231.82,61432.0,210.2097,210.246,209.4578,210.0195,61432.0
2022-04-29 10:40:00,231.82,232.17,231.5,231.89,42456.0,210.0195,210.3366,209.7296,210.0829,42456.0
2022-04-29 10:50:00,231.83,232.39,231.75,232.18,20431.0,210.0285,210.5359,209.9561,210.3456,20431.0
2022-04-29 11:00:00,232.18,232.38,231.55,232.06,19761.0,210.3456,210.5268,209.7749,210.2369,19761.0
2022-04-29 11:10:00,232.1,232.79,231.77,232.79,16411.0,210.2731,210.8982,209.9742,210.8982,16411.0
2022-04-29 11:20:00,232.74,233.06,232.49,232.84,17717.0,210.853,211.1429,210.6265,210.9435,17717.0
2022-04-29 11:30:00,232.93,233.73,232.85,233.16,37655.0,211.0251,211.7499,210.9526,211.2335,37655.0
2022-04-29 11:40:00,233.08,233.95,233.07,233.69,28096.0,211.161,211.9492,211.1519,211.7136,28096.0
2022-04-29 11:50:00,233.66,233.84,232.99,233.07,33068.0,211.6864,211.8495,211.0794,211.1519,33068.0
2022-04-29 12:00:00,233.13,233.13,232.14,232.18,19576.0,211.2063,211.2063,210.3094,210.3456,19576.0
2022-04-29 12:10:00,232.23,232.76,232.08,232.49,21660.0,210.3909,210.8711,210.255,210.6265,21660.0
2022-04-29 12:20:00,232.52,233.05,232.26,232.34,24734.0,210.6536,211.1338,210.4181,210.4906,24734.0
2022-04-29 12:30:00,232.38,232.38,231.83,232.08,17104.0,210.5268,210.5268,210.0285,210.255,17104.0
2022-04-29 12:40:00,232.04,232.13,231.87,232.08,14895.0,210.2188,210.3003,210.0648,210.255,14895.0
2022-04-29 12:50:00,231.93,231.94,231.35,231.53,34062.0,210.1191,210.1282,209.5937,209.7567,34062.0
2022-04-29 13:00:00,231.52,231.86,231.16,231.4,34615.0,209.7477,210.0557,209.4215,209.639,34615.0
2022-04-29 13:10:00,231.46,231.94,231.25,231.91,20314.0,209.6933,210.1282,209.5031,210.101,20314.0
2022-04-29 13:20:00,231.88,232.48,231.84,232.08,23046.0,210.0738,210.6174,210.0376,210.255,23046.0
2022-04-29 13:30:00,232.09,232.7,232.09,232.48,21463.0,210.2641,210.8167,210.2641,210.6174,21463.0
2022-04-29 13:40:00,232.44,232.44,231.86,231.9,13309.0,210.5812,210.5812,210.0557,210.0919,13309.0
2022-04-29 13:50:00,231.97,232.04,231.52,231.64,22507.0,210.1554,210.2188,209.7477,209.8564,22507.0
2022-04-29 14:00:00,231.56,231.57,230.9,231.0,26509.0,209.7839,209.793,209.186,209.2766,26509.0
2022-04-29 14:10:00,231.02,231.89,230.91,231.58,21711.0,209.2947,210.0829,209.195,209.802,21711.0
2022-04-29 14:20:00,231.55,231.65,231.14,231.58,16564.0,209.7749,209.8655,209.4034,209.802,16564.0
2022-04-29 14:30:00,231.59,231.63,230.91,230.91,14368.0,209.8111,209.8473,209.195,209.195,14368.0
2022-04-29 14:40:00,230.9,231.2,230.84,230.92,18338.0,209.186,209.4578,209.1316,209.2041,18338.0
2022-04-29 14:50:00,230.93,231.06,230.65,231.03,22979.0,209.2132,209.3309,208.9595,209.3038,22979.0
2022-04-29 15:00:00,231.05,231.05,230.42,230.48,30834.0,209.3219,209.3219,208.7511,208.8055,30834.0
2022-04-29 15:10:00,230.49,230.49,229.75,230.38,43182.0,208.8145,208.8145,208.1441,208.7149,43182.0
2022-04-29 15:20:00,230.42,230.65,230.04,230.04,35363.0,208.7511,208.9595,208.4069,208.4069,35363.0
2022-04-29 15:30:00,230.0,230.74,229.91,230.54,37498.0,208.3706,209.041,208.2891,208.8598,37498.0
2022-04-29 15:40:00,230.54,230.88,229.62,229.65,60756.0,208.8598,209.1679,208.0264,208.0535,60756.0
2022-04-29 15:50:00,229.61,229.65,228.21,228.65,359037.0,208.0173,208.0535,206.749,207.1476,359037.0
2022-05-02 09:30:00,230.15,231.65,228.28,229.29,82841.0,208.5065,209.8655,206.8124,207.7274,82841.0
2022-05-02 09:40:00,229.14,230.89,228.49,229.65,39185.0,207.5915,209.1769,207.0026,208.0535,39185.0
2022-05-02 09:50:00,229.43,230.74,229.3,229.98,38556.0,207.8542,209.041,207.7365,208.3525,38556.0
2022-05-02 10:00:00,229.99,231.06,229.5,229.67,41779.0,208.3616,209.3309,207.9176,208.0717,41779.0
2022-05-02 10:10:00,229.74,231.39,229.27,231.39,51914.0,208.1351,209.6299,207.7093,209.6299,51914.0
2022-05-02 10:20:00,231.29,233.0,230.79,232.74,47873.0,209.5393,211.0885,209.0863,210.853,47873.0
2022-05-02 10:30:00,232.6,232.99,231.58,232.2,43091.0,210.7261,211.0794,209.802,210.3637,43091.0
2022-05-02 10:40:00,232.35,232.57,231.09,231.97,37150.0,210.4996,210.6989,209.3581,210.1554,37150.0
2022-05-02 10:50:00,232.08,232.12,230.89,231.2,36348.0,210.255,210.2913,209.1769,209.4578,36348.0
2022-05-02 11:00:00,231.22,231.34,230.02,230.58,34573.0,209.4759,209.5846,208.3887,208.8961,34573.0
2022-05-02 11:10:00,230.48,230.56,229.17,229.27,54790.0,208.8055,208.878,207.6187,207.7093,54790.0
2022-05-02 11:20:00,229.38,230.25,229.16,229.55,32307.0,207.8089,208.5971,207.6096,207.9629,32307.0
2022-05-02 11:30:00,229.58,229.99,229.11,229.12,29298.0,207.9901,208.3616,207.5643,207.5734,29298.0
2022-05-02 11:40:00,229.03,229.64,228.77,229.03,29752.0,207.4918,208.0445,207.2563,207.4918,29752.0
2022-05-02 11:50:00,228.98,229.79,228.89,229.79,42574.0,207.4465,208.1804,207.365,208.1804,42574.0
2022-05-02 12:00:00,229.81,229.99,228.5,228.63,24891.0,208.1985,208.3616,207.0117,207.1295,24891.0
2022-05-02 12:10:00,228.64,229.42,228.25,229.32,29492.0,207.1385,207.8452,206.7852,207.7546,29492.0
2022-05-02 12:20:00,229.39,229.78,228.54,229.02,19943.0,207.818,208.1713,207.0479,207.4828,19943.0
2022-05-02 12:30:00,229.17,229.88,229.07,229.13,17114.0,207.6187,208.2619,207.5281,207.5824,17114.0
2022-05-02 12:40:00,229.05,229.38,228.84,228.98,21854.0,207.51,207.8089,207.3197,207.4465,21854.0
2022-05-02 12:50:00,228.95,228.95,227.78,228.18,38633.0,207.4194,207.4194,206.3594,206.7218,38633.0
2022-05-02 13:00:00,228.16,228.43,227.51,228.26,42168.0,206.7037,206.9483,206.1148,206.7943,42168.0
2022-05-02 13:10:00,228.24,228.66,228.06,228.56,21544.0,206.7761,207.1566,206.6131,207.066,21544.0
2022-05-02 13:20:00,228.52,228.55,227.85,228.09,30350.0,207.0298,207.057,206.4228,206.6402,30350.0
2022-05-02 13:30:00,228.01,228.47,227.6,227.83,61552.0,206.5678,206.9845,206.1963,206.4047,61552.0
2022-05-02 13:40:00,227.74,227.99,227.08,227.11,34915.0,206.3232,206.5496,205.7252,205.7524,34915.0
2022-05-02 13:50:00,227.14,227.33,226.9,227.23,27897.0,205.7796,205.9517,205.5621,205.8611,27897.0
2022-05-02 14:00:00,227.08,227.66,226.52,226.92,31412.0,205.7252,206.2507,205.2179,205.5803,31412.0
2022-05-02 14:10:00,226.87,226.94,226.0,226.22,31577.0,205.535,205.5984,204.7468,204.9461,31577.0
2022-05-02 14:20:00,226.22,226.66,226.09,226.34,27849.0,204.9461,205.3447,204.8283,205.0548,27849.0
2022-05-02 14:30:00,226.33,226.41,225.84,226.09,24342.0,205.0458,205.1182,204.6018,204.8283,24342.0
2022-05-02 14:40:00,226.13,226.28,225.16,225.59,50326.0,204.8646,205.0005,203.9858,204.3753,50326.0
2022-05-02 14:50:00,225.69,226.55,225.45,226.43,33945.0,204.4659,205.2451,204.2485,205.1363,33945.0
2022-05-02 15:00:00,226.4,227.59,226.27,227.37,47247.0,205.1092,206.1873,204.9914,205.9879,47247.0
2022-05-02 15:10:00,227.43,228.4,227.37,228.21,41422.0,206.0423,206.9211,205.9879,206.749,41422.0
2022-05-02 15:20:00,228.3,229.11,228.3,228.7,51165.0,206.8305,207.5643,206.8305,207.1929,51165.0
2022-05-02 15:30:00,228.71,229.92,228.71,229.22,64197.0,207.2019,208.2981,207.2019,207.664,64197.0
2022-05-02 15:40:00,229.28,229.71,228.69,229.65,80632.0,207.7183,208.1079,207.1838,208.0535,80632.0
2022-05-02 15:50:00,229.68,229.96,229.26,229.88,217268.0,208.0807,208.3344,207.7002,208.2619,217268.0
2022-05-03 09:30:00,231.04,231.52,229.8,230.0,72960.0,209.3128,209.7477,208.1894,208.3706,72960.0
2022-05-03 09:40:00,229.61,230.93,229.5,230.73,37509.0,208.0173,209.2132,207.9176,209.032,37509.0
2022-05-03 09:50:00,230.55,231.25,230.08,231.05,33737.0,208.8689,209.5031,208.4431,209.3219,33737.0
2022-05-03 10:00:00,231.29,231.77,230.41,230.41,43371.0,209.5393,209.9742,208.7421,208.7421,43371.0
2022-05-03 10:10:00,230.41,231.37,230.13,231.2,49998.0,208.7421,209.6118,208.4884,209.4578,49998.0
2022-05-03 10:20:00,231.16,231.83,231.16,231.71,58259.0,209.4215,210.0285,209.4215,209.9198,58259.0
2022-05-03 10:30:00,231.74,231.89,231.12,231.32,80270.0,209.947,210.0829,209.3853,209.5665,80270.0
2022-05-03 10:40:00,231.32,231.34,230.47,230.73,45926.0,209.5665,209.5846,208.7964,209.032,45926.0
2022-05-03 10:50:00,230.61,232.13,230.61,231.78,34430.0,208.9233,210.3003,208.9233,209.9832,34430.0
2022-05-03 11:00:00,231.89,233.19,231.36,233.02,45052.0,210.0829,211.2606,209.6027,211.1066,45052.0
2022-05-03 11:10:00,233.03,233.6,232.69,233.52,41708.0,211.1157,211.6321,210.8077,211.5596,41708.0
2022-05-03 11:20:00,233.61,234.27,233.42,233.65,23744.0,211.6411,212.2391,211.469,211.6774,23744.0
2022-05-03 11:30:00,233.75,234.49,233.69,233.74,27154.0,211.768,212.4384,211.7136,211.7589,27154.0
2022-05-03 11:40:00,233.86,234.02,233.41,233.62,16493.0,211.8676,212.0126,211.4599,211.6502,16493.0
2022-05-03 11:50:00,233.65,233.98,233.43,233.91,14257.0,211.6774,211.9763,211.4781,211.9129,14257.0
2022-05-03 12:00:00,233.89,234.42,233.31,233.56,41655.0,211.8948,212.375,211.3693,211.5958,41655.0
2022-05-03 12:10:00,233.59,233.59,233.21,233.58,16427.0,211.623,211.623,211.2788,211.614,16427.0
2022-05-03 12:20:00,233.54,233.79,233.25,233.28,18145.0,211.5777,211.8042,211.315,211.3422,18145.0
2022-05-03 12:30:00,233.19,233.49,232.48,233.3,18739.0,211.2606,211.5324,210.6174,211.3603,18739.0
2022-05-03 12:40:00,233.2,233.35,232.67,232.76,16376.0,211.2697,211.4056,210.7895,210.8711,16376.0
2022-05-03 12:50:00,232.77,233.19,232.73,233.02,18546.0,210.8801,211.2606,210.8439,211.1066,18546.0
2022-05-03 13:00:00,233.05,233.82,233.0,233.8,17781.0,211.1338,211.8314,211.0885,211.8133,17781.0
2022-05-03 13:10:00,233.72,234.37,233.64,234.17,17317.0,211.7408,212.3297,211.6683,212.1485,17317.0
2022-05-03 13:20:00,234.18,234.4,233.59,233.64,22556.0,212.1575,212.3568,211.623,211.6683,22556.0
2022-05-03 13:30:00,233.79,234.16,233.65,233.92,20470.0,211.8042,212.1394,211.6774,211.922,20470.0
2022-05-03 13:40:00,233.86,234.08,233.48,233.68,22451.0,211.8676,212.0669,211.5234,211.7046,22451.0
2022-05-03 13:50:00,233.62,233.87,233.46,233.58,43648.0,211.6502,211.8767,211.5052,211.614,43648.0
2022-05-03 14:00:00,233.58,233.6,232.9,233.1,16685.0,211.614,211.6321,210.9979,211.1791,16685.0
2022-05-03 14:10:00,233.09,233.22,232.31,232.39,19966.0,211.17,211.2878,210.4634,210.5359,19966.0
2022-05-03 14:20:00,232.42,232.48,232.11,232.21,33240.0,210.563,210.6174,210.2822,210.3728,33240.0
2022-05-03 14:30:00,232.37,233.2,232.32,232.43,35898.0,210.5177,211.2697,210.4724,210.5721,35898.0
2022-05-03 14:40:00,232.5,233.15,231.92,233.0,31748.0,210.6355,211.2244,210.1101,211.0885,31748.0
2022-05-03 14:50:00,232.93,233.31,232.68,233.18,25965.0,211.0251,211.3693,210.7986,211.2516,25965.0
2022-05-03 15:00:00,233.24,233.64,233.06,233.51,23837.0,211.3059,211.6683,211.1429,211.5505,23837.0
2022-05-03 15:10:00,233.45,233.69,232.97,233.11,31036.0,211.4962,211.7136,211.0613,211.1882,31036.0
2022-05-03 15:20:00,233.15,233.63,232.83,232.95,38940.0,211.2244,211.6593,210.9345,211.0432,38940.0
2022-05-03 15:30:00,232.96,233.57,232.69,233.17,65109.0,211.0523,211.6049,210.8077,211.2425,65109.0
2022-05-03 15:40:00,233.13,233.37,232.45,232.98,126944.0,211.2063,211.4237,210.5902,211.0704,126944.0
2022-05-03 15:50:00,232.96,233.44,232.4,232.43,228946.0,211.0523,211.4871,210.5449,210.5721,228946.0
2022-05-04 09:30:00,231.85,232.83,230.9,231.14,88185.0,210.0466,210.9345,209.186,209.4034,88185.0
2022-05-04 09:40:00,231.0,231.68,230.55,231.5,72081.0,209.2766,209.8926,208.8689,209.7296,72081.0
2022-05-04 09:50:00,231.3,231.93,230.5,231.85,47733.0,209.5484,210.1191,208.8236,210.0466,47733.0
2022-05-04 10:00:00,231.95,232.23,230.62,230.99,37895.0,210.1372,210.3909,208.9323,209.2675,37895.0
2022-05-04 10:10:00,231.05,232.16,231.05,232.05,25860.0,209.3219,210.3275,209.3219,210.2278,25860.0
2022-05-04 10:20:00,231.93,232.4,231.62,231.68,41532.0,210.1191,210.5449,209.8383,209.8926,41532.0
2022-05-04 10:30:00,231.63,231.67,230.81,231.67,24455.0,209.8473,209.8836,209.1044,209.8836,24455.0
2022-05-04 10:40:00,231.65,231.68,230.74,230.83,22900.0,209.8655,209.8926,209.041,209.1226,22900.0
2022-05-04 10:50:00,230.76,231.19,230.34,230.96,43744.0,209.0592,209.4487,208.6786,209.2403,43744.0
2022-05-04 11:00:00,231.05,231.14,230.39,230.49,27607.0,209.3219,209.4034,208.7239,208.8145,27607.0
2022-05-04 11:10:00,230.53,230.62,229.84,230.03,32481.0,208.8508,208.9323,208.2257,208.3978,32481.0
2022-05-04 11:20:00,230.05,230.05,229.49,230.04,30305.0,208.4159,208.4159,207.9086,208.4069,30305.0
2022-05-04 11:30:00,230.03,230.18,229.63,230.14,66170.0,208.3978,208.5337,208.0354,208.4975,66170.0
2022-05-04 11:40:00,230.1,230.71,229.88,230.71,28438.0,208.4612,209.0139,208.2619,209.0139,28438.0
2022-05-04 11:50:00,230.67,230.72,230.08,230.12,20865.0,208.9776,209.0229,208.4431,208.4793,20865.0
2022-05-04 12:00:00,230.21,230.49,230.03,230.49,21677.0,208.5609,208.8145,208.3978,208.8145,21677.0
2022-05-04 12:10:00,230.42,230.68,230.2,230.59,21306.0,208.7511,208.9867,208.5518,208.9051,21306.0
2022-05-04 12:20:00,230.67,231.18,230.67,231.13,17523.0,208.9776,209.4397,208.9776,209.3944,17523.0
2022-05-04 12:30:00,231.11,231.13,230.77,231.03,19187.0,209.3762,209.3944,209.0682,209.3038,19187.0
2022-05-04 12:40:00,230.92,231.07,230.45,230.62,17942.0,209.2041,209.34,208.7783,208.9323,17942.0
2022-05-04 12:50:00,230.58,230.94,230.55,230.62,14481.0,208.8961,209.2222,208.8689,208.9323,14481.0
2022-05-04 13:00:00,230.68,230.93,230.26,230.35,15395.0,208.9867,209.2132,208.6062,208.6877,15395.0
2022-05-04 13:10:00,230.28,230.76,230.06,230.48,22891.0,208.6243,209.0592,208.425,208.8055,22891.0
2022-05-04 13:20:00,230.49,230.64,229.78,229.8,28185.0,208.8145,208.9504,208.1713,208.1894,28185.0
2022-05-04 13:30:00,229.79,229.85,229.14,229.58,26336.0,208.1804,208.2347,207.5915,207.9901,26336.0
2022-05-04 13:40:00,229.64,230.18,229.63,230.12,12508.0,208.0445,208.5337,208.0354,208.4793,12508.0
2022-05-04 13:50:00,229.9,230.63,229.67,230.38,21021.0,208.28,208.9414,208.0717,208.7149,21021.0
2022-05-04 14:00:00,230.5,231.18,229.33,230.07,37662.0,208.8236,209.4397,207.7636,208.434,37662.0
2022-05-04 14:10:00,230.1,230.63,229.93,230.37,19282.0,208.4612,208.9414,208.3072,208.7058,19282.0
2022-05-04 14:20:00,230.44,231.63,229.88,231.42,24287.0,208.7692,209.8473,208.2619,209.6571,24287.0
2022-05-04 14:30:00,231.43,231.63,229.15,230.45,41081.0,209.6661,209.8473,207.6006,208.7783,41081.0
2022-05-04 14:40:00,230.46,233.44,230.4,233.01,70377.0,208.7874,211.4871,208.733,211.0976,70377.0
2022-05-04 14:50:00,233.15,234.39,233.07,234.11,48657.0,211.2244,212.3478,211.1519,212.0941,48657.0
2022-05-04 15:00:00,234.2,234.92,233.96,234.79,52584.0,212.1757,212.8279,211.9582,212.7102,52584.0
2022-05-04 15:10:00,234.83,235.94,234.83,235.09,50289.0,212.7464,213.752,212.7464,212.982,50289.0
2022-05-04 15:20:00,235.05,236.48,235.04,236.46,61130.0,212.9457,214.2412,212.9367,214.2231,61130.0
2022-05-04 15:30:00,236.42,237.07,236.25,236.92,65110.0,214.1869,214.7758,214.0329,214.6399,65110.0
2022-05-04 15:40:00,236.97,238.51,236.59,238.51,172924.0,214.6852,216.0803,214.3409,216.0803,172924.0
2022-05-04 15:50:00,238.54,238.59,237.21,237.43,226200.0,216.1075,216.1528,214.9026,215.1019,226200.0
2022-05-05 09:30:00,235.61,235.86,233.02,233.55,113385.0,213.4531,213.6795,211.1066,211.5868,113385.0
2022-05-05 09:40:00,233.54,235.1,232.41,232.69,63517.0,211.5777,212.991,210.554,210.8077,63517.0
2022-05-05 09:50:00,232.65,232.77,231.78,232.37,42733.0,210.7714,210.8801,209.9832,210.5177,42733.0
2022-05-05 10:00:00,232.19,232.25,231.11,231.9,42614.0,210.3547,210.409,209.3762,210.0919,42614.0
2022-05-05 10:10:00,231.73,232.31,231.1,231.76,42538.0,209.9379,210.4634,209.3672,209.9651,42538.0
2022-05-05 10:20:00,231.75,232.05,231.25,231.45,48522.0,209.9561,210.2278,209.5031,209.6843,48522.0
2022-05-05 10:30:00,231.3,231.46,230.52,230.52,56764.0,209.5484,209.6933,208.8417,208.8417,56764.0
2022-05-05 10:40:00,230.5,230.83,229.44,229.81,59479.0,208.8236,209.1226,207.8633,208.1985,59479.0
2022-05-05 10:50:00,229.75,230.55,229.46,230.46,59129.0,208.1441,208.8689,207.8814,208.7874,59129.0
2022-05-05 11:00:00,230.38,230.48,228.3,229.07,45414.0,208.7149,208.8055,206.8305,207.5281,45414.0
2022-05-05 11:10:00,229.09,230.24,228.78,230.06,56573.0,207.5462,208.5881,207.2654,208.425,56573.0
2022-05-05 11:20:00,229.97,230.81,229.67,230.7,54402.0,208.3434,209.1044,208.0717,209.0048,54402.0
2022-05-05 11:30:00,230.68,231.33,230.22,231.0,43161.0,208.9867,209.5755,208.5699,209.2766,43161.0
2022-05-05 11:40:00,231.13,231.51,230.22,230.41,31421.0,209.3944,209.7386,208.5699,208.7421,31421.0
2022-05-05 11:50:00,230.47,230.51,229.29,229.91,47489.0,208.7964,208.8327,207.7274,208.2891,47489.0
2022-05-05 12:00:00,229.77,230.4,229.1,230.4,36895.0,208.1623,208.733,207.5553,208.733,36895.0
2022-05-05 12:10:00,230.31,231.1,230.22,230.69,21630.0,208.6515,209.3672,208.5699,208.9957,21630.0
2022-05-05 12:20:00,230.89,231.15,230.0,230.89,28522.0,209.1769,209.4125,208.3706,209.1769,28522.0
2022-05-05 12:30:00,230.71,230.91,229.51,229.81,33030.0,209.0139,209.195,207.9267,208.1985,33030.0
2022-05-05 12:40:00,229.8,230.05,229.66,229.78,29282.0,208.1894,208.4159,208.0626,208.1713,29282.0
2022-05-05 12:50:00,229.85,230.87,229.68,230.56,54565.0,208.2347,209.1588,208.0807,208.878,54565.0
2022-05-05 13:00:00,230.59,232.06,230.59,231.7,52140.0,208.9051,210.2369,208.9051,209.9108,52140.0
2022-05-05 13:10:00,231.87,231.87,231.07,231.35,26870.0,210.0648,210.0648,209.34,209.5937,26870.0
2022-05-05 13:20:00,231.33,231.34,230.57,231.01,35276.0,209.5755,209.5846,208.887,209.2856,35276.0
2022-05-05 13:30:00,230.92,231.72,230.53,231.08,27668.0,209.2041,209.9289,208.8508,209.3491,27668.0
2022-05-05 13:40:00,230.97,231.56,230.27,230.27,18705.0,209.2494,209.7839,208.6152,208.6152,18705.0
2022-05-05 13:50:00,230.29,230.74,229.8,230.66,23617.0,208.6334,209.041,208.1894,208.9686,23617.0
2022-05-05 14:00:00,230.58,230.83,230.21,230.56,29870.0,208.8961,209.1226,208.5609,208.878,29870.0
2022-05-05 14:10:00,230.71,231.12,230.3,231.12,29655.0,209.0139,209.3853,208.6424,209.3853,29655.0
2022-05-05 14:20:00,231.19,231.19,229.83,229.86,42958.0,209.4487,209.4487,208.2166,208.2438,42958.0
2022-05-05 14:30:00,229.94,230.57,229.66,230.54,56920.0,208.3163,208.887,208.0626,208.8598,56920.0
2022-05-05 14:40:00,230.48,230.89,230.3,230.88,28034.0,208.8055,209.1769,208.6424,209.1679,28034.0
2022-05-05 14:50:00,230.82,231.63,230.4,230.57,21567.0,209.1135,209.8473,208.733,208.887,21567.0
2022-05-05 15:00:00,230.63,230.71,229.98,230.11,28925.0,208.9414,209.0139,208.3525,208.4703,28925.0
2022-05-05 15:10:00,230.08,230.46,229.64,229.97,46080.0,208.4431,208.7874,208.0445,208.3434,46080.0
2022-05-05 15:20:00,229.97,230.01,229.02,229.09,31216.0,208.3434,208.3797,207.4828,207.5462,31216.0
2022-05-05 15:30:00,229.02,229.92,228.7,229.6,42644.0,207.4828,208.2981,207.1929,208.0082,42644.0
2022-05-05 15:40:00,229.65,230.21,228.46,228.69,72521.0,208.0535,208.5609,206.9754,207.1838,72521.0
2022-05-05 15:50:00,228.88,231.04,228.79,230.9,181419.0,207.3559,209.3128,207.2744,209.186,181419.0
2022-05-06 09:30:00,225.85,228.32,224.41,224.63,194949.0,204.6109,206.8486,203.3063,203.5056,194949.0
2022-05-06 09:40:00,224.75,225.76,222.65,224.35,133802.0,203.6143,204.5294,201.7118,203.252,133802.0
2022-05-06 09:50:00,224.39,224.75,223.51,223.99,102492.0,203.2882,203.6143,202.4909,202.9258,102492.0
2022-05-06 10:00:00,223.93,224.79,223.46,224.44,97923.0,202.8714,203.6506,202.4456,203.3335,97923.0
2022-05-06 10:10:00,224.29,226.31,223.81,225.56,45209.0,203.1976,205.0276,202.7627,204.3482,45209.0
2022-05-06 10:20:00,225.5,225.86,225.05,225.17,58240.0,204.2938,204.62,203.8861,203.9948,58240.0
2022-05-06 10:30:00,225.23,225.58,223.92,224.84,68943.0,204.0492,204.3663,202.8624,203.6959,68943.0
2022-05-06 10:40:00,224.79,226.87,224.54,226.78,63270.0,203.6506,205.535,203.4241,205.4534,63270.0
2022-05-06 10:50:00,226.83,228.0,226.16,227.54,46892.0,205.4987,206.5587,204.8917,206.142,46892.0
2022-05-06 11:00:00,227.43,227.62,226.75,227.55,37719.0,206.0423,206.2144,205.4263,206.151,37719.0
2022-05-06 11:10:00,227.54,228.4,226.92,228.04,43226.0,206.142,206.9211,205.5803,206.5949,43226.0
2022-05-06 11:20:00,228.09,229.12,227.86,227.96,39126.0,206.6402,207.5734,206.4319,206.5225,39126.0
2022-05-06 11:30:00,228.03,228.2,226.68,226.68,33537.0,206.5859,206.7399,205.3628,205.3628,33537.0
2022-05-06 11:40:00,226.84,227.14,226.34,226.95,26478.0,205.5078,205.7796,205.0548,205.6074,26478.0
2022-05-06 11:50:00,226.93,227.35,226.43,226.71,38561.0,205.5893,205.9698,205.1363,205.39,38561.0
2022-05-06 12:00:00,226.7,228.93,226.56,228.3,43141.0,205.381,207.4012,205.2541,206.8305,43141.0
2022-05-06 12:10:00,228.26,228.36,227.09,227.16,21517.0,206.7943,206.8848,205.7343,205.7977,21517.0
2022-05-06 12:20:00,227.18,228.61,227.18,228.22,24112.0,205.8158,207.1113,205.8158,206.758,24112.0
2022-05-06 12:30:00,228.17,228.76,227.71,228.46,23286.0,206.7127,207.2472,206.296,206.9754,23286.0
2022-05-06 12:40:00,228.55,229.17,228.13,228.7,29181.0,207.057,207.6187,206.6765,207.1929,29181.0
2022-05-06 12:50:00,228.64,229.43,228.19,229.21,29568.0,207.1385,207.8542,206.7308,207.6549,29568.0
2022-05-06 13:00:00,229.34,229.66,228.69,229.05,33072.0,207.7727,208.0626,207.1838,207.51,33072.0
2022-05-06 13:10:00,228.91,229.13,228.18,228.36,18116.0,207.3831,207.5824,206.7218,206.8848,18116.0
2022-05-06 13:20:00,228.3,229.03,228.16,228.64,25817.0,206.8305,207.4918,206.7037,207.1385,25817.0
2022-05-06 13:30:00,228.65,229.03,227.73,228.09,25450.0,207.1476,207.4918,206.3141,206.6402,25450.0
2022-05-06 13:40:00,228.16,228.61,227.72,227.91,25705.0,206.7037,207.1113,206.305,206.4772,25705.0
2022-05-06 13:50:00,227.89,227.91,226.93,227.39,22398.0,206.459,206.4772,205.5893,206.0061,22398.0
2022-05-06 14:00:00,227.37,227.61,226.72,226.78,21398.0,205.9879,206.2054,205.3991,205.4534,21398.0
2022-05-06 14:10:00,226.81,227.77,226.8,227.1,34662.0,205.4806,206.3503,205.4716,205.7433,34662.0
2022-05-06 14:20:00,227.08,227.43,226.59,226.62,17475.0,205.7252,206.0423,205.2813,205.3085,17475.0
2022-05-06 14:30:00,226.74,226.84,225.69,225.78,39164.0,205.4172,205.5078,204.4659,204.5475,39164.0
2022-05-06 14:40:00,225.84,225.9,225.16,225.82,107371.0,204.6018,204.6562,203.9858,204.5837,107371.0
2022-05-06 14:50:00,225.79,226.57,225.28,225.29,58563.0,204.5565,205.2632,204.0945,204.1036,58563.0
2022-05-06 15:00:00,225.35,225.72,224.75,224.98,52271.0,204.1579,204.4931,203.6143,203.8227,52271.0
2022-05-06 15:10:00,224.98,225.21,224.41,224.98,43356.0,203.8227,204.0311,203.3063,203.8227,43356.0
2022-05-06 15:20:00,225.0,225.0,224.11,224.58,45023.0,203.8408,203.8408,203.0345,203.4603,45023.0
2022-05-06 15:30:00,224.57,226.0,224.43,225.98,81174.0,203.4513,204.7468,203.3244,204.7287,81174.0
2022-05-06 15:40:00,225.81,226.72,225.68,225.99,107636.0,204.5747,205.3991,204.4569,204.7377,107636.0
2022-05-06 15:50:00,226.0,226.54,224.81,225.32,192889.0,204.7468,205.236,203.6687,204.1307,192889.0
2022-05-09 09:30:00,223.2,226.88,222.32,226.7,125245.0,202.2101,205.544,201.4129,205.381,125245.0
2022-05-09 09:40:00,226.77,226.77,225.01,225.41,67675.0,205.4444,205.4444,203.8499,204.2123,67675.0
2022-05-09 09:50:00,225.45,228.18,225.26,227.83,82604.0,204.2485,206.7218,204.0764,206.4047,82604.0
2022-05-09 10:00:00,228.04,228.1,226.5,226.5,65413.0,206.5949,206.6493,205.1998,205.1998,65413.0
2022-05-09 10:10:00,226.61,228.11,226.26,226.57,49032.0,205.2994,206.6584,204.9823,205.2632,49032.0
2022-05-09 10:20:00,226.44,226.9,225.46,226.05,69995.0,205.1454,205.5621,204.2576,204.7921,69995.0
2022-05-09 10:30:00,225.95,227.06,225.72,225.91,50748.0,204.7015,205.7071,204.4931,204.6652,50748.0
2022-05-09 10:40:00,225.98,226.92,225.82,226.31,52294.0,204.7287,205.5803,204.5837,205.0276,52294.0
2022-05-09 10:50:00,226.31,226.66,225.58,225.58,50156.0,205.0276,205.3447,204.3663,204.3663,50156.0
2022-05-09 11:00:00,225.48,225.89,224.84,225.46,29102.0,204.2757,204.6471,203.6959,204.2576,29102.0
2022-05-09 11:10:00,225.39,226.05,224.95,225.28,54086.0,204.1942,204.7921,203.7955,204.0945,54086.0
2022-05-09 11:20:00,225.32,225.69,225.14,225.18,34690.0,204.1307,204.4659,203.9677,204.0039,34690.0
2022-05-09 11:30:00,225.24,226.52,224.8,226.46,45055.0,204.0583,205.2179,203.6596,205.1635,45055.0
2022-05-09 11:40:00,226.45,226.75,225.74,225.9,41563.0,205.1545,205.4263,204.5112,204.6562,41563.0
2022-05-09 11:50:00,225.91,226.42,225.76,225.96,25268.0,204.6652,205.1273,204.5294,204.7105,25268.0
2022-05-09 12:00:00,225.88,226.35,225.17,225.86,32169.0,204.6381,205.0639,203.9948,204.62,32169.0
2022-05-09 12:10:00,225.95,226.77,225.95,226.51,31244.0,204.7015,205.4444,204.7015,205.2088,31244.0
2022-05-09 12:20:00,226.42,226.49,225.76,226.14,35949.0,205.1273,205.1907,204.5294,204.8736,35949.0
2022-05-09 12:30:00,226.06,226.36,225.58,225.61,37199.0,204.8011,205.0729,204.3663,204.3935,37199.0
2022-05-09 12:40:00,225.61,225.68,224.94,225.13,33377.0,204.3935,204.4569,203.7865,203.9586,33377.0
2022-05-09 12:50:00,225.08,225.08,223.93,224.09,46444.0,203.9133,203.9133,202.8714,203.0164,46444.0
2022-05-09 13:00:00,224.02,224.49,223.72,223.78,30956.0,202.953,203.3788,202.6812,202.7356,30956.0
2022-05-09 13:10:00,223.79,224.08,223.44,223.75,33597.0,202.7446,203.0073,202.4275,202.7084,33597.0
2022-05-09 13:20:00,223.59,224.19,223.4,224.05,46970.0,202.5634,203.107,202.3913,202.9802,46970.0
2022-05-09 13:30:00,223.98,224.27,222.96,223.2,38543.0,202.9167,203.1795,201.9927,202.2101,38543.0
2022-05-09 13:40:00,223.25,224.67,223.19,224.15,42157.0,202.2554,203.5419,202.201,203.0708,42157.0
2022-05-09 13:50:00,224.09,224.63,223.64,224.54,47256.0,203.0164,203.5056,202.6087,203.4241,47256.0
2022-05-09 14:00:00,224.63,224.98,224.11,224.46,40388.0,203.5056,203.8227,203.0345,203.3516,40388.0
2022-05-09 14:10:00,224.41,224.92,224.29,224.92,45138.0,203.3063,203.7683,203.1976,203.7683,45138.0
2022-05-09 14:20:00,224.94,224.94,224.19,224.46,46163.0,203.7865,203.7865,203.107,203.3516,46163.0
2022-05-09 14:30:00,224.41,225.0,224.14,224.59,72866.0,203.3063,203.8408,203.0617,203.4694,72866.0
2022-05-09 14:40:00,224.56,225.0,224.27,224.61,32257.0,203.4422,203.8408,203.1795,203.4875,32257.0
2022-05-09 14:50:00,224.52,225.37,224.27,224.91,48168.0,203.406,204.176,203.1795,203.7593,48168.0
2022-05-09 15:00:00,224.87,225.78,224.57,225.09,49312.0,203.7231,204.5475,203.4513,203.9224,49312.0
2022-05-09 15:10:00,225.16,226.1,224.97,225.52,61703.0,203.9858,204.8374,203.8136,204.3119,61703.0
2022-05-09 15:20:00,225.47,225.48,224.61,224.81,54722.0,204.2666,204.2757,203.4875,203.6687,54722.0
2022-05-09 15:30:00,224.82,225.03,224.29,224.61,66834.0,203.6778,203.868,203.1976,203.4875,66834.0
2022-05-09 15:40:00,224.55,224.58,223.65,224.09,95155.0,203.4331,203.4603,202.6178,203.0164,95155.0
2022-05-09 15:50:00,224.1,224.49,223.14,224.06,188822.0,203.0255,203.3788,202.1557,202.9892,188822.0
2022-05-10 09:30:00,226.59,228.75,226.15,226.68,129882.0,205.2813,207.2382,204.8827,205.3628,129882.0
2022-05-10 09:40:00,226.74,226.74,224.32,224.69,47308.0,205.4172,205.4172,203.2248,203.56,47308.0
2022-05-10 09:50:00,224.67,224.95,222.23,222.92,83923.0,203.5419,203.7955,201.3313,201.9564,83923.0
2022-05-10 10:00:00,222.92,223.55,222.1,222.33,72399.0,201.9564,202.5272,201.2135,201.4219,72399.0
2022-05-10 10:10:00,222.42,223.06,221.9,222.59,65849.0,201.5035,202.0833,201.0324,201.6575,65849.0
2022-05-10 10:20:00,222.51,222.82,220.58,221.15,76593.0,201.585,201.8658,199.8365,200.3529,76593.0
2022-05-10 10:30:00,221.1,221.71,220.44,220.57,57843.0,200.3076,200.8602,199.7097,199.8274,57843.0
2022-05-10 10:40:00,220.57,220.73,219.54,219.99,105376.0,199.8274,199.9724,198.8943,199.302,105376.0
2022-05-10 10:50:00,219.87,220.14,219.16,219.46,55233.0,199.1933,199.4379,198.55,198.8218,55233.0
2022-05-10 11:00:00,219.37,219.73,218.5,218.79,55163.0,198.7403,199.0664,197.9521,198.2148,55163.0
2022-05-10 11:10:00,218.86,219.59,218.46,219.53,36044.0,198.2782,198.9396,197.9159,198.8852,36044.0
2022-05-10 11:20:00,219.59,219.65,218.63,219.28,80785.0,198.9396,198.9939,198.0699,198.6587,80785.0
2022-05-10 11:30:00,219.28,219.65,218.26,219.45,40661.0,198.6587,198.9939,197.7347,198.8128,40661.0
2022-05-10 11:40:00,219.44,219.53,218.1,218.12,45345.0,198.8037,198.8852,197.5897,197.6078,45345.0
2022-05-10 11:50:00,218.15,218.16,217.11,217.95,94843.0,197.635,197.6441,196.6928,197.4538,94843.0
2022-05-10 12:00:00,218.06,218.55,217.75,217.95,55931.0,197.5535,197.9974,197.2726,197.4538,55931.0
2022-05-10 12:10:00,218.06,218.84,217.75,217.84,52498.0,197.5535,198.2601,197.2726,197.3542,52498.0
2022-05-10 12:20:00,217.96,218.29,217.32,217.67,41324.0,197.4629,197.7618,196.8831,197.2001,41324.0
2022-05-10 12:30:00,217.7,217.97,216.69,217.55,41261.0,197.2273,197.4719,196.3123,197.0914,41261.0
2022-05-10 12:40:00,217.49,218.03,217.22,217.89,50833.0,197.0371,197.5263,196.7925,197.3995,50833.0
2022-05-10 12:50:00,217.83,217.83,216.94,217.4,33747.0,197.3451,197.3451,196.5388,196.9555,33747.0
2022-05-10 13:00:00,217.38,218.5,217.25,218.29,70975.0,196.9374,197.9521,196.8196,197.7618,70975.0
2022-05-10 13:10:00,218.39,218.45,217.54,217.91,30155.0,197.8524,197.9068,197.0824,197.4176,30155.0
2022-05-10 13:20:00,217.9,218.79,217.74,218.79,37294.0,197.4085,198.2148,197.2636,198.2148,37294.0
2022-05-10 13:30:00,218.79,219.93,218.79,219.81,58384.0,198.2148,199.2476,198.2148,199.1389,58384.0
2022-05-10 13:40:00,219.93,221.54,219.85,221.53,51831.0,199.2476,200.7062,199.1751,200.6971,51831.0
2022-05-10 13:50:00,221.62,222.02,221.27,221.93,32429.0,200.7787,201.1411,200.4616,201.0595,32429.0
2022-05-10 14:00:00,222.03,222.13,220.77,220.82,54582.0,201.1501,201.2407,200.0086,200.0539,54582.0
2022-05-10 14:10:00,220.83,221.26,219.82,220.51,52875.0,200.063,200.4525,199.148,199.7731,52875.0
2022-05-10 14:20:00,220.58,220.98,219.72,220.19,24164.0,199.8365,200.1989,199.0574,199.4832,24164.0
2022-05-10 14:30:00,220.2,220.67,219.92,220.24,30227.0,199.4922,199.918,199.2386,199.5285,30227.0
2022-05-10 14:40:00,220.16,221.07,219.79,220.13,31323.0,199.456,200.2804,199.1208,199.4288,31323.0
2022-05-10 14:50:00,220.22,220.59,219.77,220.37,17444.0,199.5103,199.8455,199.1027,199.6462,17444.0
2022-05-10 15:00:00,220.49,220.97,220.16,220.16,33085.0,199.7549,200.1898,199.456,199.456,33085.0
2022-05-10 15:10:00,220.17,220.5,219.81,220.08,33705.0,199.465,199.764,199.1389,199.3835,33705.0
2022-05-10 15:20:00,220.11,220.23,219.26,219.52,38994.0,199.4107,199.5194,198.6406,198.8762,38994.0
2022-05-10 15:30:00,219.49,219.57,218.69,218.87,58881.0,198.849,198.9215,198.1242,198.2873,58881.0
2022-05-10 15:40:00,218.82,219.39,218.32,219.02,87620.0,198.242,198.7584,197.789,198.4232,87620.0
2022-05-10 15:50:00,218.89,219.42,218.64,219.31,153363.0,198.3054,198.7856,198.0789,198.6859,153363.0
2022-05-11 09:30:00,219.4,220.92,217.34,218.59,96042.0,198.7675,200.1445,196.9012,198.0336,96042.0
2022-05-11 09:40:00,218.44,220.62,217.88,219.81,52985.0,197.8977,199.8727,197.3904,199.1389,52985.0
2022-05-11 09:50:00,219.85,220.36,218.91,219.11,52428.0,199.1751,199.6372,198.3235,198.5047,52428.0
2022-05-11 10:00:00,218.99,219.81,218.53,218.76,40873.0,198.396,199.1389,197.9793,198.1876,40873.0
2022-05-11 10:10:00,218.82,219.75,218.68,219.28,34479.0,198.242,199.0845,198.1152,198.6587,34479.0
2022-05-11 10:20:00,219.38,220.38,218.93,220.0,31873.0,198.7493,199.6553,198.3417,199.311,31873.0
2022-05-11 10:30:00,219.91,220.13,218.96,219.66,34696.0,199.2295,199.4288,198.3688,199.003,34696.0
2022-05-11 10:40:00,219.53,220.3,219.36,219.39,29976.0,198.8852,199.5828,198.7312,198.7584,29976.0
2022-05-11 10:50:00,219.4,219.55,218.12,218.24,46916.0,198.7675,198.9033,197.6078,197.7165,46916.0
2022-05-11 11:00:00,218.21,218.5,217.54,217.67,36880.0,197.6894,197.9521,197.0824,197.2001,36880.0
2022-05-11 11:10:00,217.7,218.18,216.71,216.79,36246.0,197.2273,197.6622,196.3304,196.4029,36246.0
2022-05-11 11:20:00,216.81,217.65,216.77,217.59,31754.0,196.421,197.182,196.3848,197.1277,31754.0
2022-05-11 11:30:00,217.63,218.65,217.31,218.15,26425.0,197.1639,198.088,196.874,197.635,26425.0
2022-05-11 11:40:00,218.14,218.54,217.81,217.96,28443.0,197.6259,197.9883,197.327,197.4629,28443.0
2022-05-11 11:50:00,217.98,218.07,217.09,217.47,27258.0,197.481,197.5625,196.6747,197.019,27258.0
2022-05-11 12:00:00,217.53,217.76,217.17,217.64,33505.0,197.0733,197.2817,196.7472,197.173,33505.0
2022-05-11 12:10:00,217.58,217.84,217.43,217.45,45816.0,197.1186,197.3542,196.9827,197.0008,45816.0
2022-05-11 12:20:00,217.45,217.94,216.42,216.54,65401.0,197.0008,197.4448,196.0677,196.1764,65401.0
2022-05-11 12:30:00,216.42,216.42,215.72,215.8,32596.0,196.0677,196.0677,195.4335,195.506,32596.0
2022-05-11 12:40:00,215.78,216.17,215.18,215.52,26585.0,195.4879,195.8412,194.9443,195.2523,26585.0
2022-05-11 12:50:00,215.45,215.62,214.66,214.8,31302.0,195.1889,195.3429,194.4732,194.6,31302.0
2022-05-11 13:00:00,214.75,214.85,214.01,214.25,34031.0,194.5547,194.6453,193.8843,194.1018,34031.0
2022-05-11 13:10:00,214.2,214.52,213.66,213.89,59315.0,194.0565,194.3464,193.5672,193.7756,59315.0
2022-05-11 13:20:00,213.81,214.41,213.53,213.67,40022.0,193.7031,194.2467,193.4495,193.5763,40022.0
2022-05-11 13:30:00,213.66,214.1,213.03,213.08,37388.0,193.5672,193.9659,192.9965,193.0418,37388.0
2022-05-11 13:40:00,213.04,213.5,212.6,213.3,83595.0,193.0056,193.4223,192.6069,193.2411,83595.0
2022-05-11 13:50:00,213.31,213.55,212.38,212.54,29676.0,193.2502,193.4676,192.4076,192.5526,29676.0
2022-05-11 14:00:00,212.61,213.79,212.61,213.44,41886.0,192.616,193.685,192.616,193.3679,41886.0
2022-05-11 14:10:00,213.35,214.44,213.27,214.25,30852.0,193.2864,194.2739,193.2139,194.1018,30852.0
2022-05-11 14:20:00,214.15,215.21,213.55,214.45,57990.0,194.0112,194.9715,193.4676,194.283,57990.0
2022-05-11 14:30:00,214.4,215.38,214.17,215.24,30491.0,194.2377,195.1255,194.0293,194.9987,30491.0
2022-05-11 14:40:00,215.19,215.6,214.66,214.77,38145.0,194.9534,195.3248,194.4732,194.5729,38145.0
2022-05-11 14:50:00,214.85,214.89,214.26,214.43,25217.0,194.6453,194.6816,194.1108,194.2648,25217.0
2022-05-11 15:00:00,214.48,214.81,214.09,214.81,21879.0,194.3101,194.6091,193.9568,194.6091,21879.0
2022-05-11 15:10:00,214.75,215.15,214.21,214.86,34588.0,194.5547,194.9171,194.0655,194.6544,34588.0
2022-05-11 15:20:00,214.79,215.16,214.53,214.77,35240.0,194.591,194.9262,194.3554,194.5729,35240.0
2022-05-11 15:30:00,214.8,214.9,214.08,214.12,36416.0,194.6,194.6906,193.9478,193.984,36416.0
2022-05-11 15:40:00,214.15,214.36,213.67,213.68,70876.0,194.0112,194.2014,193.5763,193.5854,70876.0
2022-05-11 15:50:00,213.66,214.12,213.28,213.61,207707.0,193.5672,193.984,193.223,193.522,207707.0
2022-05-12 09:30:00,213.36,215.81,213.36,215.65,140300.0,193.2955,195.5151,193.2955,195.3701,140300.0
2022-05-12 09:40:00,215.66,215.77,214.19,215.26,58593.0,195.3792,195.4788,194.0474,195.0168,58593.0
2022-05-12 09:50:00,215.02,217.9,214.97,217.5,74039.0,194.7994,197.4085,194.7541,197.0461,74039.0
2022-05-12 10:00:00,217.41,219.05,216.6,218.8,63036.0,196.9646,198.4504,196.2308,198.2239,63036.0
2022-05-12 10:10:00,218.79,219.11,217.42,217.49,73500.0,198.2148,198.5047,196.9737,197.0371,73500.0
2022-05-12 10:20:00,217.7,218.22,217.19,217.75,50153.0,197.2273,197.6984,196.7653,197.2726,50153.0
2022-05-12 10:30:00,217.82,218.13,217.07,218.12,38769.0,197.336,197.6169,196.6566,197.6078,38769.0
2022-05-12 10:40:00,218.01,218.7,217.35,218.45,55492.0,197.5082,198.1333,196.9102,197.9068,55492.0
2022-05-12 10:50:00,218.56,219.08,218.25,218.69,59894.0,198.0064,198.4775,197.7256,198.1242,59894.0
2022-05-12 11:00:00,218.73,220.67,218.44,220.63,69782.0,198.1605,199.918,197.8977,199.8818,69782.0
2022-05-12 11:10:00,220.72,220.82,219.21,219.86,48519.0,199.9633,200.0539,198.5953,199.1842,48519.0
2022-05-12 11:20:00,219.89,219.94,218.92,219.28,38760.0,199.2114,199.2567,198.3326,198.6587,38760.0
2022-05-12 11:30:00,219.42,219.79,218.69,219.79,41802.0,198.7856,199.1208,198.1242,199.1208,41802.0
2022-05-12 11:40:00,219.67,219.73,218.16,218.29,35435.0,199.0121,199.0664,197.6441,197.7618,35435.0
2022-05-12 11:50:00,218.27,218.5,217.21,217.21,50557.0,197.7437,197.9521,196.7834,196.7834,50557.0
2022-05-12 12:00:00,217.22,218.02,217.05,217.68,36808.0,196.7925,197.5172,196.6385,197.2092,36808.0
2022-05-12 12:10:00,217.69,217.9,217.12,217.76,46449.0,197.2183,197.4085,196.7019,197.2817,46449.0
2022-05-12 12:20:00,217.73,218.18,217.55,217.9,27644.0,197.2545,197.6622,197.0914,197.4085,27644.0
2022-05-12 12:30:00,217.89,218.44,217.86,217.92,21177.0,197.3995,197.8977,197.3723,197.4266,21177.0
2022-05-12 12:40:00,217.83,218.5,217.41,218.07,30774.0,197.3451,197.9521,196.9646,197.5625,30774.0
2022-05-12 12:50:00,217.99,218.5,217.4,217.4,30104.0,197.4901,197.9521,196.9555,196.9555,30104.0
2022-05-12 13:00:00,217.43,217.53,216.81,217.1,28909.0,196.9827,197.0733,196.421,196.6837,28909.0
2022-05-12 13:10:00,217.15,217.57,216.57,216.74,23486.0,196.729,197.1095,196.2036,196.3576,23486.0
2022-05-12 13:20:00,216.84,216.98,215.96,216.27,28981.0,196.4482,196.575,195.651,195.9318,28981.0
2022-05-12 13:30:00,216.29,216.56,215.61,215.84,36743.0,195.9499,196.1945,195.3339,195.5422,36743.0
2022-05-12 13:40:00,215.76,216.07,214.8,214.8,46338.0,195.4698,195.7506,194.6,194.6,46338.0
2022-05-12 13:50:00,214.78,214.91,214.42,214.55,31676.0,194.5819,194.6997,194.2558,194.3736,31676.0
2022-05-12 14:00:00,214.54,214.93,213.73,213.73,39571.0,194.3645,194.7178,193.6307,193.6307,39571.0
2022-05-12 14:10:00,213.66,214.32,213.57,214.32,37668.0,193.5672,194.1652,193.4857,194.1652,37668.0
2022-05-12 14:20:00,214.27,214.58,213.64,213.98,35329.0,194.1199,194.4007,193.5491,193.8572,35329.0
2022-05-12 14:30:00,213.98,214.38,213.19,213.22,36072.0,193.8572,194.2195,193.1414,193.1686,36072.0
2022-05-12 14:40:00,213.24,213.74,213.06,213.41,40377.0,193.1867,193.6397,193.0237,193.3408,40377.0
2022-05-12 14:50:00,213.39,214.11,213.21,213.78,29928.0,193.3226,193.9749,193.1596,193.676,29928.0
2022-05-12 15:00:00,213.86,214.46,213.53,213.96,38653.0,193.7484,194.292,193.4495,193.839,38653.0
2022-05-12 15:10:00,213.99,214.96,213.59,214.8,38439.0,193.8662,194.745,193.5038,194.6,38439.0
2022-05-12 15:20:00,214.8,216.5,214.68,215.62,52230.0,194.6,196.1402,194.4913,195.3429,52230.0
2022-05-12 15:30:00,215.6,216.61,215.6,216.51,41967.0,195.3248,196.2398,195.3248,196.1492,41967.0
2022-05-12 15:40:00,216.59,216.91,216.04,216.09,75865.0,196.2217,196.5116,195.7234,195.7687,75865.0
2022-05-12 15:50:00,216.19,217.43,216.15,217.28,128758.0,195.8593,196.9827,195.8231,196.8468,128758.0
2022-05-13 09:30:00,219.99,222.16,219.28,221.6,170266.0,199.302,201.2679,198.6587,200.7606,170266.0
2022-05-13 09:40:00,221.42,222.2,220.39,221.68,67395.0,200.5975,201.3041,199.6644,200.833,67395.0
2022-05-13 09:50:00,221.68,222.11,220.87,221.56,51131.0,200.833,201.2226,200.0992,200.7243,51131.0
2022-05-13 10:00:00,221.69,222.49,221.06,222.22,49409.0,200.8421,201.5669,200.2713,201.3223,49409.0
2022-05-13 10:10:00,222.21,222.44,221.62,221.91,28189.0,201.3132,201.5216,200.7787,201.0414,28189.0
2022-05-13 10:20:00,221.94,223.3,221.87,222.43,36332.0,201.0686,202.3007,201.0052,201.5125,36332.0
2022-05-13 10:30:00,222.4,222.54,221.63,221.95,39684.0,201.4853,201.6122,200.7877,201.0777,39684.0
2022-05-13 10:40:00,221.99,222.12,221.06,221.69,26686.0,201.1139,201.2317,200.2713,200.8421,26686.0
2022-05-13 10:50:00,221.66,222.42,221.49,222.08,20913.0,200.8149,201.5035,200.6609,201.1954,20913.0
2022-05-13 11:00:00,222.01,222.01,221.35,221.93,30054.0,201.132,201.132,200.5341,201.0595,30054.0
2022-05-13 11:10:00,221.97,222.11,221.43,221.61,29850.0,201.0958,201.2226,200.6066,200.7696,29850.0
2022-05-13 11:20:00,221.55,222.11,221.55,222.0,31101.0,200.7153,201.2226,200.7153,201.1229,31101.0
2022-05-13 11:30:00,221.91,221.98,221.55,221.72,37119.0,201.0414,201.1048,200.7153,200.8693,37119.0
2022-05-13 11:40:00,221.72,221.72,219.77,219.77,59142.0,200.8693,200.8693,199.1027,199.1027,59142.0
2022-05-13 11:50:00,219.74,220.63,219.64,220.21,75509.0,199.0755,199.8818,198.9849,199.5013,75509.0
2022-05-13 12:00:00,220.18,220.93,219.88,220.77,29057.0,199.4741,200.1536,199.2023,200.0086,29057.0
2022-05-13 12:10:00,220.8,221.0,220.59,220.71,25048.0,200.0358,200.217,199.8455,199.9543,25048.0
2022-05-13 12:20:00,220.68,220.71,220.19,220.43,16309.0,199.9271,199.9543,199.4832,199.7006,16309.0
2022-05-13 12:30:00,220.45,220.83,220.29,220.82,26672.0,199.7187,200.063,199.5738,200.0539,26672.0
2022-05-13 12:40:00,220.8,221.12,220.75,220.86,39807.0,200.0358,200.3257,199.9905,200.0902,39807.0
2022-05-13 12:50:00,220.71,220.72,220.15,220.62,30437.0,199.9543,199.9633,199.4469,199.8727,30437.0
2022-05-13 13:00:00,220.65,220.91,220.25,220.25,21495.0,199.8999,200.1355,199.5375,199.5375,21495.0
2022-05-13 13:10:00,220.24,220.33,219.74,219.93,38852.0,199.5285,199.61,199.0755,199.2476,38852.0
2022-05-13 13:20:00,220.01,220.01,219.45,219.45,22697.0,199.3201,199.3201,198.8128,198.8128,22697.0
2022-05-13 13:30:00,219.51,219.9,219.35,219.43,28603.0,198.8671,199.2204,198.7222,198.7946,28603.0
2022-05-13 13:40:00,219.38,219.38,218.71,219.11,40119.0,198.7493,198.7493,198.1423,198.5047,40119.0
2022-05-13 13:50:00,219.08,219.23,218.57,218.78,28795.0,198.4775,198.6134,198.0155,198.2058,28795.0
2022-05-13 14:00:00,218.75,218.75,217.8,218.49,42194.0,198.1786,198.1786,197.3179,197.943,42194.0
2022-05-13 14:10:00,218.5,218.81,218.11,218.64,20190.0,197.9521,198.2329,197.5988,198.0789,20190.0
2022-05-13 14:20:00,218.72,218.75,218.07,218.52,31687.0,198.1514,198.1786,197.5625,197.9702,31687.0
2022-05-13 14:30:00,218.48,219.38,218.38,218.63,27733.0,197.934,198.7493,197.8434,198.0699,27733.0
2022-05-13 14:40:00,218.63,219.04,218.46,218.65,24048.0,198.0699,198.4413,197.9159,198.088,24048.0
2022-05-13 14:50:00,218.67,219.39,218.67,219.39,34954.0,198.1061,198.7584,198.1061,198.7584,34954.0
2022-05-13 15:00:00,219.35,219.6,219.2,219.58,25764.0,198.7222,198.9486,198.5863,198.9305,25764.0
2022-05-13 15:10:00,219.68,220.23,219.59,219.94,45186.0,199.0211,199.5194,198.9396,199.2567,45186.0
2022-05-13 15:20:00,219.91,220.11,219.52,220.08,31664.0,199.2295,199.4107,198.8762,199.3835,31664.0
2022-05-13 15:30:00,220.1,220.17,219.08,219.56,49074.0,199.4016,199.465,198.4775,198.9124,49074.0
2022-05-13 15:40:00,219.49,220.22,219.49,219.83,74125.0,198.849,199.5103,198.849,199.157,74125.0
2022-05-13 15:50:00,219.84,220.0,219.28,219.69,186416.0,199.1661,199.311,198.6587,199.0302,186416.0
2022-05-16 09:30:00,220.11,220.35,217.4,218.02,112077.0,199.4107,199.6281,196.9555,197.5172,112077.0
2022-05-16 09:40:00,218.03,218.09,216.27,216.81,53003.0,197.5263,197.5806,195.9318,196.421,53003.0
2022-05-16 09:50:00,216.97,218.44,216.81,217.92,48094.0,196.566,197.8977,196.421,197.4266,48094.0
2022-05-16 10:00:00,217.9,218.77,217.36,218.74,35430.0,197.4085,198.1967,196.9193,198.1695,35430.0
2022-05-16 10:10:00,218.68,219.12,218.13,218.43,46726.0,198.1152,198.5138,197.6169,197.8887,46726.0
2022-05-16 10:20:00,218.39,218.75,217.81,218.62,45206.0,197.8524,198.1786,197.327,198.0608,45206.0
2022-05-16 10:30:00,218.57,218.62,217.46,217.94,41711.0,198.0155,198.0608,197.0099,197.4448,41711.0
2022-05-16 10:40:00,217.88,218.56,217.33,217.33,47353.0,197.3904,198.0064,196.8921,196.8921,47353.0
2022-05-16 10:50:00,217.37,217.44,216.88,217.07,35304.0,196.9284,196.9918,196.4844,196.6566,35304.0
2022-05-16 11:00:00,217.08,217.2,216.46,217.2,21308.0,196.6656,196.7743,196.1039,196.7743,21308.0
2022-05-16 11:10:00,217.21,217.32,216.9,217.03,33574.0,196.7834,196.8831,196.5026,196.6203,33574.0
2022-05-16 11:20:00,216.87,217.14,216.58,217.05,59792.0,196.4754,196.72,196.2126,196.6385,59792.0
2022-05-16 11:30:00,217.06,217.88,217.04,217.37,26120.0,196.6475,197.3904,196.6294,196.9284,26120.0
2022-05-16 11:40:00,217.32,217.88,216.94,217.74,28878.0,196.8831,197.3904,196.5388,197.2636,28878.0
2022-05-16 11:50:00,217.73,217.98,217.42,217.81,36804.0,197.2545,197.481,196.9737,197.327,36804.0
2022-05-16 12:00:00,217.82,218.3,217.65,217.78,63901.0,197.336,197.7709,197.182,197.2998,63901.0
2022-05-16 12:10:00,217.74,218.16,217.56,217.81,28660.0,197.2636,197.6441,197.1005,197.327,28660.0
2022-05-16 12:20:00,217.71,218.19,217.42,217.98,29927.0,197.2364,197.6712,196.9737,197.481,29927.0
2022-05-16 12:30:00,217.95,218.26,217.72,217.97,32074.0,197.4538,197.7347,197.2454,197.4719,32074.0
2022-05-16 12:40:00,217.98,218.3,217.79,218.27,23284.0,197.481,197.7709,197.3089,197.7437,23284.0
2022-05-16 12:50:00,218.31,218.31,217.81,218.15,34591.0,197.78,197.78,197.327,197.635,34591.0
2022-05-16 13:00:00,218.12,218.47,217.81,218.44,20628.0,197.6078,197.9249,197.327,197.8977,20628.0
2022-05-16 13:10:00,218.46,219.51,218.38,219.21,43082.0,197.9159,198.8671,197.8434,198.5953,43082.0
2022-05-16 13:20:00,219.24,220.83,219.23,220.53,51080.0,198.6225,200.063,198.6134,199.7912,51080.0
2022-05-16 13:30:00,220.54,221.13,220.51,220.59,96137.0,199.8002,200.3348,199.7731,199.8455,96137.0
2022-05-16 13:40:00,220.54,220.67,219.89,219.98,44295.0,199.8002,199.918,199.2114,199.2929,44295.0
2022-05-16 13:50:00,220.02,220.29,219.85,220.29,36405.0,199.3291,199.5738,199.1751,199.5738,36405.0
2022-05-16 14:00:00,220.37,221.13,220.14,221.08,25531.0,199.6462,200.3348,199.4379,200.2895,25531.0
2022-05-16 14:10:00,221.06,221.12,220.57,221.03,23370.0,200.2713,200.3257,199.8274,200.2442,23370.0
2022-05-16 14:20:00,221.07,221.37,220.95,221.29,30051.0,200.2804,200.5522,200.1717,200.4797,30051.0
2022-05-16 14:30:00,221.29,221.65,221.23,221.45,32490.0,200.4797,200.8059,200.4254,200.6247,32490.0
2022-05-16 14:40:00,221.43,221.51,220.85,220.89,25301.0,200.6066,200.679,200.0811,200.1173,25301.0
2022-05-16 14:50:00,220.85,221.31,220.67,221.04,42978.0,200.0811,200.4978,199.918,200.2532,42978.0
2022-05-16 15:00:00,221.08,221.57,221.03,221.22,26580.0,200.2895,200.7334,200.2442,200.4163,26580.0
2022-05-16 15:10:00,221.17,221.17,220.27,220.39,52136.0,200.371,200.371,199.5556,199.6644,52136.0
2022-05-16 15:20:00,220.38,220.63,220.17,220.37,39811.0,199.6553,199.8818,199.465,199.6462,39811.0
2022-05-16 15:30:00,220.34,220.4,219.75,219.92,55491.0,199.6191,199.6734,199.0845,199.2386,55491.0
2022-05-16 15:40:00,219.98,220.01,219.31,219.42,62759.0,199.2929,199.3201,198.6859,198.7856,62759.0
2022-05-16 15:50:00,219.37,219.82,218.81,219.37,146408.0,198.7403,199.148,198.2329,198.7403,146408.0
2022-05-17 09:30:00,210.63,212.48,209.13,210.7,522558.0,191.6199,193.303,190.2553,191.6836,522558.0
2022-05-17 09:40:00,210.72,212.03,210.52,210.78,180094.0,191.7018,192.8936,191.5199,191.7564,180094.0
2022-05-17 09:50:00,210.84,215.4,210.71,213.59,214882.0,191.811,195.9594,191.6927,194.3128,214882.0
2022-05-17 10:00:00,213.5,214.31,212.22,213.56,156290.0,194.2309,194.9678,193.0664,194.2855,156290.0
2022-05-17 10:10:00,213.61,213.88,212.81,213.46,80003.0,194.331,194.5766,193.6032,194.1945,80003.0
2022-05-17 10:20:00,213.51,214.36,212.26,212.34,130401.0,194.24,195.0133,193.1028,193.1756,130401.0
2022-05-17 10:30:00,212.43,213.24,212.21,212.21,108660.0,193.2575,193.9944,193.0573,193.0573,108660.0
2022-05-17 10:40:00,212.3,212.36,211.04,211.11,203166.0,193.1392,193.1938,191.9929,192.0566,203166.0
2022-05-17 10:50:00,211.2,211.99,210.93,211.71,87223.0,192.1385,192.8572,191.8929,192.6025,87223.0
2022-05-17 11:00:00,211.72,212.11,211.22,211.75,65200.0,192.6116,192.9664,192.1567,192.6389,65200.0
2022-05-17 11:10:00,211.7,212.25,211.18,212.08,66239.0,192.5934,193.0937,192.1203,192.9391,66239.0
2022-05-17 11:20:00,212.06,212.25,211.39,211.69,55324.0,192.9209,193.0937,192.3114,192.5843,55324.0
2022-05-17 11:30:00,211.7,212.68,211.7,212.62,44656.0,192.5934,193.4849,192.5934,193.4303,44656.0
2022-05-17 11:40:00,212.62,213.21,212.51,213.04,66906.0,193.4303,193.9671,193.3303,193.8124,66906.0
2022-05-17 11:50:00,213.11,213.81,213.06,213.36,54424.0,193.8761,194.5129,193.8306,194.1036,54424.0
2022-05-17 12:00:00,213.47,214.28,213.39,214.13,56049.0,194.2036,194.9405,194.1308,194.8041,56049.0
2022-05-17 12:10:00,214.14,214.32,213.79,214.15,33796.0,194.8132,194.9769,194.4947,194.8223,33796.0
2022-05-17 12:20:00,214.16,214.9,214.16,214.63,82649.0,194.8313,195.5046,194.8313,195.2589,82649.0
2022-05-17 12:30:00,214.63,214.63,213.6,213.73,51300.0,195.2589,195.2589,194.3219,194.4402,51300.0
2022-05-17 12:40:00,213.71,213.79,213.26,213.44,48470.0,194.422,194.4947,194.0126,194.1763,48470.0
2022-05-17 12:50:00,213.45,213.53,212.77,212.81,72220.0,194.1854,194.2582,193.5668,193.6032,72220.0
2022-05-17 13:00:00,212.81,212.94,212.08,212.73,100276.0,193.6032,193.7215,192.9391,193.5304,100276.0
2022-05-17 13:10:00,212.73,213.4,212.58,213.18,74934.0,193.5304,194.1399,193.3939,193.9398,74934.0
2022-05-17 13:20:00,213.16,213.32,212.87,213.0,61808.0,193.9216,194.0672,193.6578,193.776,61808.0
2022-05-17 13:30:00,213.03,213.76,212.99,213.59,71193.0,193.8033,194.4675,193.7669,194.3128,71193.0
2022-05-17 13:40:00,213.56,214.08,213.55,213.69,68028.0,194.2855,194.7586,194.2764,194.4038,68028.0
2022-05-17 13:50:00,213.7,214.13,213.6,213.64,97402.0,194.4129,194.8041,194.3219,194.3583,97402.0
2022-05-17 14:00:00,213.69,213.86,213.05,213.86,48675.0,194.4038,194.5584,193.8215,194.5584,48675.0
2022-05-17 14:10:00,213.79,213.9,212.6,212.84,81815.0,194.4947,194.5948,193.4121,193.6305,81815.0
2022-05-17 14:20:00,212.79,213.26,212.31,212.96,99240.0,193.585,194.0126,193.1483,193.7397,99240.0
2022-05-17 14:30:00,212.92,213.17,212.52,213.09,56891.0,193.7033,193.9307,193.3394,193.8579,56891.0
2022-05-17 14:40:00,213.1,214.24,212.84,214.09,74007.0,193.867,194.9041,193.6305,194.7677,74007.0
2022-05-17 14:50:00,214.1,214.16,213.55,213.87,50846.0,194.7768,194.8313,194.2764,194.5675,50846.0
2022-05-17 15:00:00,213.81,214.21,213.71,213.88,105463.0,194.5129,194.8768,194.422,194.5766,105463.0
2022-05-17 15:10:00,213.93,214.77,213.92,214.75,92097.0,194.6221,195.3863,194.613,195.3681,92097.0
2022-05-17 15:20:00,214.77,215.36,214.7,215.21,119598.0,195.3863,195.923,195.3226,195.7866,119598.0
2022-05-17 15:30:00,215.19,215.27,214.66,214.73,114680.0,195.7684,195.8412,195.2862,195.3499,114680.0
2022-05-17 15:40:00,214.7,215.15,214.29,214.34,196599.0,195.3226,195.732,194.9496,194.9951,196599.0
2022-05-17 15:50:00,214.4,215.58,214.03,215.28,416995.0,195.0497,196.1232,194.7131,195.8503,416995.0
2022-05-18 09:30:00,163.07,168.0,160.41,160.42,5218717.0,148.3524,152.8374,145.9325,145.9416,5218717.0
2022-05-18 09:40:00,160.42,161.08,159.0,160.3,3643474.0,145.9416,146.542,144.6497,145.8324,3643474.0
2022-05-18 09:50:00,160.31,161.05,159.6,160.68,1829919.0,145.8415,146.5147,145.1956,146.1781,1829919.0
2022-05-18 10:00:00,160.59,162.0,160.05,161.25,1434917.0,146.0962,147.379,145.605,146.6967,1434917.0
2022-05-18 10:10:00,161.25,162.98,161.23,161.74,1226408.0,146.6967,148.2705,146.6785,147.1424,1226408.0
2022-05-18 10:20:00,161.74,162.72,161.4,161.72,991348.0,147.1424,148.034,146.8331,147.1242,991348.0
2022-05-18 10:30:00,161.8,162.87,161.0,162.61,893754.0,147.197,148.1704,146.4692,147.9339,893754.0
2022-05-18 10:40:00,162.62,164.4,162.16,163.8,1187481.0,147.943,149.5624,147.5245,149.0165,1187481.0
2022-05-18 10:50:00,163.8,164.2,162.7,163.2,907118.0,149.0165,149.3804,148.0158,148.4707,907118.0
2022-05-18 11:00:00,163.18,163.9,162.15,162.15,681170.0,148.4525,149.1075,147.5154,147.5154,681170.0
2022-05-18 11:10:00,162.18,162.85,161.61,161.75,546175.0,147.5427,148.1522,147.0242,147.1515,546175.0
2022-05-18 11:20:00,161.75,162.42,161.52,161.9,510833.0,147.1515,147.7611,146.9423,147.288,510833.0
2022-05-18 11:30:00,161.88,164.0,161.77,163.14,411906.0,147.2698,149.1985,147.1697,148.4161,411906.0
2022-05-18 11:40:00,163.07,164.19,162.82,163.47,467411.0,148.3524,149.3713,148.125,148.7163,467411.0
2022-05-18 11:50:00,163.46,163.78,162.13,162.22,359603.0,148.7072,148.9983,147.4972,147.5791,359603.0
2022-05-18 12:00:00,162.22,162.64,161.0,161.11,442294.0,147.5791,147.9612,146.4692,146.5693,442294.0
2022-05-18 12:10:00,161.1,161.86,160.6,161.34,604572.0,146.5602,147.2516,146.1053,146.7785,604572.0
2022-05-18 12:20:00,161.33,161.46,160.02,160.12,488622.0,146.7694,146.8877,145.5777,145.6686,488622.0
2022-05-18 12:30:00,160.14,160.62,159.61,160.46,725799.0,145.6868,146.1235,145.2047,145.978,725799.0
2022-05-18 12:40:00,160.43,160.52,159.1,159.3,544302.0,145.9507,146.0325,144.7407,144.9226,544302.0
2022-05-18 12:50:00,159.3,159.72,159.09,159.54,431511.0,144.9226,145.3047,144.7316,145.141,431511.0
2022-05-18 13:00:00,159.58,159.7,158.12,158.43,653743.0,145.1774,145.2865,143.8491,144.1312,653743.0
2022-05-18 13:10:00,158.43,158.48,158.0,158.18,457088.0,144.1312,144.1767,143.74,143.9037,457088.0
2022-05-18 13:20:00,158.18,158.68,158.05,158.56,270956.0,143.9037,144.3586,143.7855,144.2494,270956.0
2022-05-18 13:30:00,158.56,158.69,157.77,157.91,422031.0,144.2494,144.3677,143.5307,143.6581,422031.0
2022-05-18 13:40:00,157.94,158.01,156.12,156.32,632810.0,143.6854,143.7491,142.0297,142.2116,632810.0
2022-05-18 13:50:00,156.31,156.94,155.59,156.8,604760.0,142.2025,142.7756,141.5475,142.6483,604760.0
2022-05-18 14:00:00,156.83,157.23,156.05,156.33,498609.0,142.6756,143.0395,141.966,142.2207,498609.0
2022-05-18 14:10:00,156.37,156.55,155.56,155.84,448815.0,142.2571,142.4208,141.5202,141.7749,448815.0
2022-05-18 14:20:00,155.85,156.12,155.61,155.86,285863.0,141.784,142.0297,141.5657,141.7931,285863.0
2022-05-18 14:30:00,155.86,156.28,155.2,156.06,441838.0,141.7931,142.1752,141.1927,141.9751,441838.0
2022-05-18 14:40:00,156.06,156.78,156.03,156.58,419667.0,141.9751,142.6301,141.9478,142.4481,419667.0
2022-05-18 14:50:00,156.56,156.89,156.05,156.16,303727.0,142.4299,142.7302,141.966,142.066,303727.0
2022-05-18 15:00:00,156.12,157.69,156.1,157.56,567567.0,142.0297,143.458,142.0115,143.3397,567567.0
2022-05-18 15:10:00,157.55,158.74,157.54,158.74,839173.0,143.3306,144.4132,143.3215,144.4132,839173.0
2022-05-18 15:20:00,158.72,159.14,158.05,158.93,880464.0,144.395,144.7771,143.7855,144.586,880464.0
2022-05-18 15:30:00,158.93,161.01,158.92,160.85,1445464.0,144.586,146.4783,144.5769,146.3328,1445464.0
2022-05-18 15:40:00,160.88,161.27,159.88,160.03,1443230.0,146.36,146.7148,145.4503,145.5868,1443230.0
2022-05-18 15:50:00,160.05,161.73,160.04,161.71,2064497.0,145.605,147.1333,145.5959,147.1151,2064497.0
2022-05-19 09:30:00,161.28,161.43,156.1,156.31,1361230.0,146.7239,146.8604,142.0115,142.2025,1361230.0
2022-05-19 09:40:00,156.3,157.99,154.31,154.45,899266.0,142.1934,143.7309,140.383,140.5104,899266.0
2022-05-19 09:50:00,154.42,155.1,153.57,154.51,841669.0,140.4831,141.1017,139.7098,140.565,841669.0
2022-05-19 10:00:00,154.54,156.79,154.34,156.32,694774.0,140.5923,142.6392,140.4103,142.2116,694774.0
2022-05-19 10:10:00,156.3,156.97,155.33,155.44,466624.0,142.1934,142.8029,141.311,141.411,466624.0
2022-05-19 10:20:00,155.47,155.64,154.0,154.27,510251.0,141.4383,141.593,140.101,140.3466,510251.0
2022-05-19 10:30:00,154.11,155.49,154.11,154.56,319329.0,140.2011,141.4565,140.2011,140.6104,319329.0
2022-05-19 10:40:00,154.56,154.99,153.7,153.84,349694.0,140.6104,141.0016,139.8281,139.9554,349694.0
2022-05-19 10:50:00,153.83,153.96,152.81,153.49,512557.0,139.9463,140.0646,139.0184,139.637,512557.0
2022-05-19 11:00:00,153.55,154.01,152.86,153.79,450504.0,139.6916,140.1101,139.0639,139.9099,450504.0
2022-05-19 11:10:00,153.8,155.36,153.78,154.6,497502.0,139.919,141.3382,139.9008,140.6468,497502.0
2022-05-19 11:20:00,154.6,155.41,154.33,155.17,320421.0,140.6468,141.3837,140.4012,141.1654,320421.0
2022-05-19 11:30:00,155.17,156.36,155.11,155.92,447769.0,141.1654,142.248,141.1108,141.8477,447769.0
2022-05-19 11:40:00,155.89,155.94,154.44,154.57,478499.0,141.8204,141.8659,140.5013,140.6195,478499.0
2022-05-19 11:50:00,154.59,154.61,153.08,153.33,419288.0,140.6377,140.6559,139.264,139.4915,419288.0
2022-05-19 12:00:00,153.34,154.28,153.18,154.1,403529.0,139.5006,140.3557,139.355,140.192,403529.0
2022-05-19 12:10:00,154.12,154.57,153.85,154.11,355599.0,140.2102,140.6195,139.9645,140.2011,355599.0
2022-05-19 12:20:00,154.12,154.35,153.25,153.3,271181.0,140.2102,140.4194,139.4187,139.4642,271181.0
2022-05-19 12:30:00,153.3,153.31,152.1,152.24,512746.0,139.4642,139.4733,138.3725,138.4998,512746.0
2022-05-19 12:40:00,152.21,152.53,151.64,151.93,477815.0,138.4725,138.7637,137.954,138.2178,477815.0
2022-05-19 12:50:00,151.89,152.62,151.81,152.25,315839.0,138.1814,138.8455,138.1086,138.5089,315839.0
2022-05-19 13:00:00,152.21,152.6,151.9,152.45,201531.0,138.4725,138.8273,138.1905,138.6909,201531.0
2022-05-19 13:10:00,152.49,152.5,151.28,152.09,271996.0,138.7273,138.7364,137.6265,138.3634,271996.0
2022-05-19 13:20:00,152.11,152.74,151.85,152.62,252288.0,138.3816,138.9547,138.145,138.8455,252288.0
2022-05-19 13:30:00,152.63,153.13,152.55,152.9,282376.0,138.8546,139.3095,138.7819,139.1003,282376.0
2022-05-19 13:40:00,152.88,153.64,152.65,153.02,302658.0,139.0821,139.7735,138.8728,139.2094,302658.0
2022-05-19 13:50:00,153.0,153.84,152.95,153.72,271172.0,139.1912,139.9554,139.1458,139.8463,271172.0
2022-05-19 14:00:00,153.72,155.2,153.38,155.07,451686.0,139.8463,141.1927,139.5369,141.0744,451686.0
2022-05-19 14:10:00,155.09,155.11,154.07,154.13,332244.0,141.0926,141.1108,140.1647,140.2193,332244.0
2022-05-19 14:20:00,154.12,154.51,153.98,154.03,254152.0,140.2102,140.565,140.0828,140.1283,254152.0
2022-05-19 14:30:00,154.01,154.38,153.95,154.18,222957.0,140.1101,140.4467,140.0555,140.2647,222957.0
2022-05-19 14:40:00,154.14,154.47,153.39,154.46,225789.0,140.2284,140.5286,139.546,140.5195,225789.0
2022-05-19 14:50:00,154.42,154.85,154.2,154.52,267543.0,140.4831,140.8743,140.2829,140.5741,267543.0
2022-05-19 15:00:00,154.5,155.72,154.41,155.0,452733.0,140.5559,141.6658,140.474,141.0107,452733.0
2022-05-19 15:10:00,155.0,155.01,153.8,154.09,315431.0,141.0107,141.0198,139.919,140.1829,315431.0
2022-05-19 15:20:00,154.08,154.11,153.07,153.28,336707.0,140.1738,140.2011,139.2549,139.446,336707.0
2022-05-19 15:30:00,153.25,153.33,152.62,153.08,435808.0,139.4187,139.4915,138.8455,139.264,435808.0
2022-05-19 15:40:00,153.1,153.87,152.88,153.21,560099.0,139.2822,139.9827,139.0821,139.3823,560099.0
2022-05-19 15:50:00,153.21,153.7,152.87,153.42,992375.0,139.3823,139.8281,139.073,139.5733,992375.0
2022-05-20 09:30:00,153.62,153.92,151.8,153.19,815658.0,139.7553,140.0282,138.0995,139.3641,815658.0
2022-05-20 09:40:00,153.13,153.68,152.24,153.02,283470.0,139.3095,139.8099,138.4998,139.2094,283470.0
2022-05-20 09:50:00,153.0,154.15,152.1,153.57,464546.0,139.1912,140.2375,138.3725,139.7098,464546.0
2022-05-20 10:00:00,153.52,154.44,152.86,153.03,344511.0,139.6643,140.5013,139.0639,139.2185,344511.0
2022-05-20 10:10:00,153.03,153.22,152.52,152.76,309414.0,139.2185,139.3914,138.7546,138.9729,309414.0
2022-05-20 10:20:00,152.76,152.98,151.97,152.69,299863.0,138.9729,139.173,138.2542,138.9092,299863.0
2022-05-20 10:30:00,152.69,152.81,151.94,152.68,286022.0,138.9092,139.0184,138.2269,138.9001,286022.0
2022-05-20 10:40:00,152.67,153.0,152.5,152.9,195264.0,138.891,139.1912,138.7364,139.1003,195264.0
2022-05-20 10:50:00,152.86,153.03,151.92,152.3,236842.0,139.0639,139.2185,138.2087,138.5544,236842.0
2022-05-20 11:00:00,152.33,152.88,152.26,152.51,132476.0,138.5817,139.0821,138.518,138.7455,132476.0
2022-05-20 11:10:00,152.48,152.59,152.05,152.29,141099.0,138.7182,138.8182,138.327,138.5453,141099.0
2022-05-20 11:20:00,152.34,153.3,152.19,153.01,168440.0,138.5908,139.4642,138.4543,139.2003,168440.0
2022-05-20 11:30:00,152.95,153.58,152.85,153.46,187076.0,139.1458,139.7189,139.0548,139.6097,187076.0
2022-05-20 11:40:00,153.45,154.15,153.43,154.01,213928.0,139.6006,140.2375,139.5824,140.1101,213928.0
2022-05-20 11:50:00,154.03,154.29,153.55,154.02,129035.0,140.1283,140.3648,139.6916,140.1192,129035.0
2022-05-20 12:00:00,154.0,154.3,153.19,153.24,155940.0,140.101,140.3739,139.3641,139.4096,155940.0
2022-05-20 12:10:00,153.23,153.23,152.21,152.33,277700.0,139.4005,139.4005,138.4725,138.5817,277700.0
2022-05-20 12:20:00,152.31,152.82,152.06,152.5,204185.0,138.5635,139.0275,138.3361,138.7364,204185.0
2022-05-20 12:30:00,152.53,152.73,152.29,152.38,139087.0,138.7637,138.9456,138.5453,138.6272,139087.0
2022-05-20 12:40:00,152.38,152.6,151.62,152.52,192951.0,138.6272,138.8273,137.9358,138.7546,192951.0
2022-05-20 12:50:00,152.5,152.53,151.87,152.14,179035.0,138.7364,138.7637,138.1632,138.4089,179035.0
2022-05-20 13:00:00,152.15,152.42,151.66,151.7,166958.0,138.418,138.6636,137.9722,138.0086,166958.0
2022-05-20 13:10:00,151.74,151.92,151.51,151.58,128315.0,138.045,138.2087,137.8357,137.8994,128315.0
2022-05-20 13:20:00,151.61,151.73,150.89,151.04,169925.0,137.9267,138.0359,137.2717,137.4081,169925.0
2022-05-20 13:30:00,151.01,152.33,151.01,152.19,153760.0,137.3808,138.5817,137.3808,138.4543,153760.0
2022-05-20 13:40:00,152.12,152.73,152.07,152.5,111007.0,138.3907,138.9456,138.3452,138.7364,111007.0
2022-05-20 13:50:00,152.45,153.04,152.2,152.47,107890.0,138.6909,139.2276,138.4634,138.7091,107890.0
2022-05-20 14:00:00,152.5,153.04,152.44,152.94,98065.0,138.7364,139.2276,138.6818,139.1367,98065.0
2022-05-20 14:10:00,152.92,153.18,152.43,152.76,125747.0,139.1185,139.355,138.6727,138.9729,125747.0
2022-05-20 14:20:00,152.8,152.95,152.39,152.84,108500.0,139.0093,139.1458,138.6363,139.0457,108500.0
2022-05-20 14:30:00,152.9,153.0,152.39,152.68,82685.0,139.1003,139.1912,138.6363,138.9001,82685.0
2022-05-20 14:40:00,152.63,153.16,152.63,153.06,138210.0,138.8546,139.3368,138.8546,139.2458,138210.0
2022-05-20 14:50:00,153.08,153.94,153.05,153.8,177463.0,139.264,140.0464,139.2367,139.919,177463.0
2022-05-20 15:00:00,153.8,154.16,153.33,153.82,162791.0,139.919,140.2465,139.4915,139.9372,162791.0
2022-05-20 15:10:00,153.74,154.29,153.65,154.21,187546.0,139.8645,140.3648,139.7826,140.292,187546.0
2022-05-20 15:20:00,154.22,154.99,154.21,154.97,224041.0,140.3011,141.0016,140.292,140.9834,224041.0
2022-05-20 15:30:00,154.95,155.8,154.43,155.35,288319.0,140.9652,141.7385,140.4922,141.3291,288319.0
2022-05-20 15:40:00,155.36,155.72,154.97,155.34,236550.0,141.3382,141.6658,140.9834,141.32,236550.0
2022-05-20 15:50:00,155.37,155.7,154.95,155.39,538908.0,141.3473,141.6476,140.9652,141.3655,538908.0
2022-05-23 09:30:00,154.99,156.11,153.38,153.93,400744.0,141.0016,142.0206,139.5369,140.0373,400744.0
2022-05-23 09:40:00,153.89,155.65,153.42,155.1,178399.0,140.0009,141.6021,139.5733,141.1017,178399.0
2022-05-23 09:50:00,155.08,156.05,154.87,155.13,245111.0,141.0835,141.966,140.8925,141.129,245111.0
2022-05-23 10:00:00,155.02,155.09,154.31,154.83,160529.0,141.0289,141.0926,140.383,140.8561,160529.0
2022-05-23 10:10:00,154.81,155.28,154.63,154.87,145200.0,140.8379,141.2655,140.6741,140.8925,145200.0
2022-05-23 10:20:00,154.83,155.18,154.37,155.18,121859.0,140.8561,141.1745,140.4376,141.1745,121859.0
2022-05-23 10:30:00,155.26,155.52,154.73,155.06,124633.0,141.2473,141.4838,140.7651,141.0653,124633.0
2022-05-23 10:40:00,154.99,155.3,154.13,154.58,95137.0,141.0016,141.2837,140.2193,140.6286,95137.0
2022-05-23 10:50:00,154.59,154.68,153.45,153.64,125186.0,140.6377,140.7196,139.6006,139.7735,125186.0
2022-05-23 11:00:00,153.67,154.24,153.53,153.78,108416.0,139.8008,140.3193,139.6734,139.9008,108416.0
2022-05-23 11:10:00,153.8,153.98,153.51,153.83,146327.0,139.919,140.0828,139.6552,139.9463,146327.0
2022-05-23 11:20:00,153.83,154.27,153.27,153.68,132140.0,139.9463,140.3466,139.4369,139.8099,132140.0
2022-05-23 11:30:00,153.6,154.33,153.58,153.91,105774.0,139.7371,140.4012,139.7189,140.0191,105774.0
2022-05-23 11:40:00,153.92,154.21,153.53,153.88,142567.0,140.0282,140.292,139.6734,139.9918,142567.0
2022-05-23 11:50:00,153.89,154.6,153.86,154.39,89936.0,140.0009,140.6468,139.9736,140.4558,89936.0
2022-05-23 12:00:00,154.4,155.64,154.35,155.34,329303.0,140.4649,141.593,140.4194,141.32,329303.0
2022-05-23 12:10:00,155.37,155.39,154.75,154.9,113742.0,141.3473,141.3655,140.7833,140.9198,113742.0
2022-05-23 12:20:00,154.96,155.24,154.75,154.79,91322.0,140.9743,141.2291,140.7833,140.8197,91322.0
2022-05-23 12:30:00,154.8,154.8,154.16,154.36,85466.0,140.8288,140.8288,140.2465,140.4285,85466.0
2022-05-23 12:40:00,154.32,154.61,153.83,153.89,76097.0,140.3921,140.6559,139.9463,140.0009,76097.0
2022-05-23 12:50:00,153.9,154.38,153.83,154.37,57309.0,140.01,140.4467,139.9463,140.4376,57309.0
2022-05-23 13:00:00,154.36,154.49,154.15,154.32,52829.0,140.4285,140.5468,140.2375,140.3921,52829.0
2022-05-23 13:10:00,154.31,154.61,154.17,154.26,70043.0,140.383,140.6559,140.2556,140.3375,70043.0
2022-05-23 13:20:00,154.22,154.56,154.02,154.4,69245.0,140.3011,140.6104,140.1192,140.4649,69245.0
2022-05-23 13:30:00,154.37,154.48,154.18,154.2,66270.0,140.4376,140.5377,140.2647,140.2829,66270.0
2022-05-23 13:40:00,154.19,154.44,154.04,154.21,71982.0,140.2738,140.5013,140.1374,140.292,71982.0
2022-05-23 13:50:00,154.17,154.45,153.9,154.32,61774.0,140.2556,140.5104,140.01,140.3921,61774.0
2022-05-23 14:00:00,154.34,154.5,154.16,154.4,51284.0,140.4103,140.5559,140.2465,140.4649,51284.0
2022-05-23 14:10:00,154.45,154.61,154.25,154.52,62642.0,140.5104,140.6559,140.3284,140.5741,62642.0
2022-05-23 14:20:00,154.49,154.78,154.35,154.51,61566.0,140.5468,140.8106,140.4194,140.565,61566.0
2022-05-23 14:30:00,154.53,154.57,154.23,154.43,69544.0,140.5832,140.6195,140.3102,140.4922,69544.0
2022-05-23 14:40:00,154.44,154.88,154.27,154.5,118034.0,140.5013,140.9016,140.3466,140.5559,118034.0
2022-05-23 14:50:00,154.5,154.57,154.08,154.22,77989.0,140.5559,140.6195,140.1738,140.3011,77989.0
2022-05-23 15:00:00,154.2,154.55,154.15,154.46,74464.0,140.2829,140.6013,140.2375,140.5195,74464.0
2022-05-23 15:10:00,154.46,154.47,153.71,153.86,83275.0,140.5195,140.5286,139.8372,139.9736,83275.0
2022-05-23 15:20:00,153.9,153.95,153.57,153.71,85158.0,140.01,140.0555,139.7098,139.8372,85158.0
2022-05-23 15:30:00,153.72,154.04,153.55,153.58,115123.0,139.8463,140.1374,139.6916,139.7189,115123.0
2022-05-23 15:40:00,153.59,153.66,153.32,153.5,161209.0,139.728,139.7917,139.4824,139.6461,161209.0
2022-05-23 15:50:00,153.56,154.03,153.4,153.9,376025.0,139.7007,140.1283,139.5551,140.01,376025.0
2022-05-24 09:30:00,151.58,152.09,150.34,151.71,342063.0,137.8994,138.3634,136.7713,138.0177,342063.0
2022-05-24 09:40:00,151.69,152.06,149.51,150.01,410986.0,137.9995,138.3361,136.0162,136.4711,410986.0
2022-05-24 09:50:00,149.98,150.5,148.79,149.18,297722.0,136.4438,136.9169,135.3612,135.716,297722.0
2022-05-24 10:00:00,149.24,149.26,147.51,148.14,286102.0,135.7706,135.7888,134.1967,134.7699,286102.0
2022-05-24 10:10:00,148.19,148.19,146.72,146.94,213738.0,134.8154,134.8154,133.478,133.6782,213738.0
2022-05-24 10:20:00,146.93,147.39,146.58,147.36,222909.0,133.6691,134.0876,133.3507,134.0603,222909.0
2022-05-24 10:30:00,147.42,147.85,146.77,147.71,214724.0,134.1149,134.506,133.5235,134.3787,214724.0
2022-05-24 10:40:00,147.69,148.22,147.12,147.12,171311.0,134.3605,134.8427,133.8419,133.8419,171311.0
2022-05-24 10:50:00,147.12,147.89,146.94,147.88,95444.0,133.8419,134.5424,133.6782,134.5333,95444.0
2022-05-24 11:00:00,147.92,147.96,146.57,146.64,153127.0,134.5697,134.6061,133.3416,133.4053,153127.0
2022-05-24 11:10:00,146.64,146.66,145.86,146.27,216580.0,133.4053,133.4234,132.6957,133.0686,216580.0
2022-05-24 11:20:00,146.32,146.64,145.92,146.44,104218.0,133.1141,133.4053,132.7502,133.2233,104218.0
2022-05-24 11:30:00,146.42,146.54,145.89,146.21,104045.0,133.2051,133.3143,132.7229,133.0141,104045.0
2022-05-24 11:40:00,146.19,147.37,146.02,147.0,170380.0,132.9959,134.0694,132.8412,133.7328,170380.0
2022-05-24 11:50:00,147.06,147.55,146.9,147.31,118673.0,133.7873,134.2331,133.6418,134.0148,118673.0
2022-05-24 12:00:00,147.29,147.52,146.92,147.36,140981.0,133.9966,134.2058,133.66,134.0603,140981.0
2022-05-24 12:10:00,147.36,148.23,147.31,147.71,117235.0,134.0603,134.8518,134.0148,134.3787,117235.0
2022-05-24 12:20:00,147.74,147.74,147.06,147.13,102278.0,134.406,134.406,133.7873,133.851,102278.0
2022-05-24 12:30:00,147.14,147.42,146.55,146.58,69384.0,133.8601,134.1149,133.3234,133.3507,69384.0
2022-05-24 12:40:00,146.62,146.78,146.28,146.44,68357.0,133.3871,133.5326,133.0777,133.2233,68357.0
2022-05-24 12:50:00,146.44,146.75,145.91,146.26,212340.0,133.2233,133.5053,132.7411,133.0595,212340.0
2022-05-24 13:00:00,146.25,146.28,145.51,146.02,117925.0,133.0505,133.0777,132.3772,132.8412,117925.0
2022-05-24 13:10:00,146.0,146.26,145.84,146.0,80721.0,132.823,133.0595,132.6775,132.823,80721.0
2022-05-24 13:20:00,146.02,146.68,145.52,146.6,209706.0,132.8412,133.4416,132.3863,133.3689,209706.0
2022-05-24 13:30:00,146.58,147.57,146.51,147.53,147174.0,133.3507,134.2513,133.287,134.2149,147174.0
2022-05-24 13:40:00,147.49,148.04,147.32,147.98,110160.0,134.1785,134.6789,134.0239,134.6243,110160.0
2022-05-24 13:50:00,148.0,148.33,147.85,148.05,91232.0,134.6425,134.9427,134.506,134.688,91232.0
2022-05-24 14:00:00,148.01,148.74,147.77,148.53,121236.0,134.6516,135.3157,134.4333,135.1247,121236.0
2022-05-24 14:10:00,148.52,148.95,148.28,148.41,139652.0,135.1156,135.5068,134.8972,135.0155,139652.0
2022-05-24 14:20:00,148.38,148.86,148.24,148.41,80178.0,134.9882,135.4249,134.8608,135.0155,80178.0
2022-05-24 14:30:00,148.36,149.14,148.3,149.09,95549.0,134.97,135.6796,134.9154,135.6341,95549.0
2022-05-24 14:40:00,149.11,149.27,148.72,148.9,160575.0,135.6523,135.7979,135.2975,135.4613,160575.0
2022-05-24 14:50:00,148.88,149.01,148.59,148.89,71797.0,135.4431,135.5614,135.1793,135.4522,71797.0
2022-05-24 15:00:00,148.91,149.76,148.77,149.64,142419.0,135.4704,136.2437,135.343,136.1345,142419.0
2022-05-24 15:10:00,149.65,149.88,149.42,149.69,139018.0,136.1436,136.3528,135.9343,136.18,139018.0
2022-05-24 15:20:00,149.67,150.02,149.35,149.76,160791.0,136.1618,136.4802,135.8707,136.2437,160791.0
2022-05-24 15:30:00,149.77,150.75,149.67,150.49,198253.0,136.2528,137.1443,136.1618,136.9078,198253.0
2022-05-24 15:40:00,150.5,151.07,150.4,150.73,256371.0,136.9169,137.4354,136.8259,137.1261,256371.0
2022-05-24 15:50:00,150.61,150.8,149.78,150.01,680812.0,137.0169,137.1898,136.2619,136.4711,680812.0
2022-05-25 09:30:00,150.24,151.15,149.52,150.81,301747.0,136.6803,137.5082,136.0253,137.1989,301747.0
2022-05-25 09:40:00,150.91,152.87,150.89,152.08,276985.0,137.2899,139.073,137.2717,138.3543,276985.0
2022-05-25 09:50:00,152.14,153.6,152.12,152.5,281296.0,138.4089,139.7371,138.3907,138.7364,281296.0
2022-05-25 10:00:00,152.54,153.77,152.38,153.67,170152.0,138.7728,139.8917,138.6272,139.8008,170152.0
2022-05-25 10:10:00,153.72,155.76,153.7,155.49,321166.0,139.8463,141.7021,139.8281,141.4565,321166.0
2022-05-25 10:20:00,155.56,156.01,155.16,155.82,218908.0,141.5202,141.9296,141.1563,141.7567,218908.0
2022-05-25 10:30:00,155.82,156.35,155.6,156.17,213052.0,141.7567,142.2389,141.5566,142.0751,213052.0
2022-05-25 10:40:00,156.17,156.41,155.77,156.05,208853.0,142.0751,142.2935,141.7112,141.966,208853.0
2022-05-25 10:50:00,156.06,156.33,155.69,156.19,124959.0,141.9751,142.2207,141.6385,142.0933,124959.0
2022-05-25 11:00:00,156.17,156.17,155.59,156.05,138152.0,142.0751,142.0751,141.5475,141.966,138152.0
2022-05-25 11:10:00,156.04,156.68,155.86,156.17,222587.0,141.9569,142.5391,141.7931,142.0751,222587.0
2022-05-25 11:20:00,156.18,156.33,155.95,156.25,101199.0,142.0842,142.2207,141.875,142.1479,101199.0
2022-05-25 11:30:00,156.21,156.22,154.91,154.97,131076.0,142.1115,142.1206,140.9289,140.9834,131076.0
2022-05-25 11:40:00,154.94,155.66,154.83,155.53,131875.0,140.9562,141.6112,140.8561,141.4929,131875.0
2022-05-25 11:50:00,155.53,155.91,155.38,155.82,67015.0,141.4929,141.8386,141.3564,141.7567,67015.0
2022-05-25 12:00:00,155.82,156.17,155.59,155.62,76816.0,141.7567,142.0751,141.5475,141.5748,76816.0
2022-05-25 12:10:00,155.62,156.16,155.41,155.76,74329.0,141.5748,142.066,141.3837,141.7021,74329.0
2022-05-25 12:20:00,155.76,155.78,154.71,155.24,94951.0,141.7021,141.7203,140.7469,141.2291,94951.0
2022-05-25 12:30:00,155.29,155.48,154.89,155.35,57327.0,141.2746,141.4474,140.9107,141.3291,57327.0
2022-05-25 12:40:00,155.37,155.84,155.33,155.82,65521.0,141.3473,141.7749,141.311,141.7567,65521.0
2022-05-25 12:50:00,155.8,155.8,155.06,155.45,60322.0,141.7385,141.7385,141.0653,141.4201,60322.0
2022-05-25 13:00:00,155.44,155.45,155.13,155.28,39157.0,141.411,141.4201,141.129,141.2655,39157.0
2022-05-25 13:10:00,155.26,155.63,154.94,155.46,56901.0,141.2473,141.5839,140.9562,141.4292,56901.0
2022-05-25 13:20:00,155.48,155.72,155.31,155.64,43141.0,141.4474,141.6658,141.2928,141.593,43141.0
2022-05-25 13:30:00,155.64,156.07,155.56,155.95,81336.0,141.593,141.9842,141.5202,141.875,81336.0
2022-05-25 13:40:00,155.97,156.05,155.76,156.02,65550.0,141.8932,141.966,141.7021,141.9387,65550.0
2022-05-25 13:50:00,155.99,156.04,155.44,155.92,52912.0,141.9114,141.9569,141.411,141.8477,52912.0
2022-05-25 14:00:00,155.86,156.73,155.0,155.57,178619.0,141.7931,142.5846,141.0107,141.5293,178619.0
2022-05-25 14:10:00,155.51,156.43,155.36,156.32,76865.0,141.4747,142.3117,141.3382,142.2116,76865.0
2022-05-25 14:20:00,156.28,156.65,156.2,156.59,94885.0,142.1752,142.5118,142.1024,142.4572,94885.0
2022-05-25 14:30:00,156.6,156.69,156.26,156.34,77732.0,142.4663,142.5482,142.157,142.2298,77732.0
2022-05-25 14:40:00,156.36,156.63,156.16,156.21,98102.0,142.248,142.4936,142.066,142.1115,98102.0
2022-05-25 14:50:00,156.23,156.67,156.01,156.67,115151.0,142.1297,142.53,141.9296,142.53,115151.0
2022-05-25 15:00:00,156.67,156.94,156.5,156.76,97864.0,142.53,142.7756,142.3754,142.6119,97864.0
2022-05-25 15:10:00,156.75,156.8,156.38,156.47,91693.0,142.6028,142.6483,142.2662,142.3481,91693.0
2022-05-25 15:20:00,156.45,156.86,156.3,156.79,122011.0,142.3299,142.7029,142.1934,142.6392,122011.0
2022-05-25 15:30:00,156.82,156.98,156.69,156.81,147463.0,142.6665,142.812,142.5482,142.6574,147463.0
2022-05-25 15:40:00,156.8,156.8,156.27,156.5,173462.0,142.6483,142.6483,142.1661,142.3754,173462.0
2022-05-25 15:50:00,156.45,156.55,156.01,156.51,339105.0,142.3299,142.4208,141.9296,142.3845,339105.0
2022-05-26 09:30:00,157.98,160.75,157.98,159.39,354097.0,143.7218,146.2418,143.7218,145.0045,354097.0
2022-05-26 09:40:00,159.38,159.87,157.85,157.88,151976.0,144.9954,145.4412,143.6035,143.6308,151976.0
2022-05-26 09:50:00,157.89,159.36,157.89,159.32,122345.0,143.6399,144.9772,143.6399,144.9408,122345.0
2022-05-26 10:00:00,159.31,159.7,158.62,159.17,140853.0,144.9317,145.2865,144.304,144.8044,140853.0
2022-05-26 10:10:00,159.1,159.18,158.54,159.09,101121.0,144.7407,144.8135,144.2312,144.7316,101121.0
2022-05-26 10:20:00,159.13,159.95,159.13,159.55,183448.0,144.768,145.514,144.768,145.1501,183448.0
2022-05-26 10:30:00,159.6,159.82,158.61,159.05,116501.0,145.1956,145.3957,144.2949,144.6952,116501.0
2022-05-26 10:40:00,159.03,159.03,158.27,158.53,88959.0,144.677,144.677,143.9856,144.2221,88959.0
2022-05-26 10:50:00,158.54,159.24,158.36,159.21,97397.0,144.2312,144.8681,144.0675,144.8408,97397.0
2022-05-26 11:00:00,159.22,159.83,159.21,159.61,89190.0,144.8499,145.4048,144.8408,145.2047,89190.0
2022-05-26 11:10:00,159.63,160.71,159.56,160.58,138937.0,145.2229,146.2054,145.1592,146.0871,138937.0
2022-05-26 11:20:00,160.58,161.4,160.46,161.38,165922.0,146.0871,146.8331,145.978,146.8149,165922.0
2022-05-26 11:30:00,161.4,161.71,160.89,161.36,207676.0,146.8331,147.1151,146.3691,146.7967,207676.0
2022-05-26 11:40:00,161.31,161.44,160.73,160.91,89345.0,146.7512,146.8695,146.2236,146.3873,89345.0
2022-05-26 11:50:00,160.97,161.33,160.58,161.23,88855.0,146.4419,146.7694,146.0871,146.6785,88855.0
2022-05-26 12:00:00,161.23,161.76,161.08,161.67,131290.0,146.6785,147.1606,146.542,147.0787,131290.0
2022-05-26 12:10:00,161.66,162.11,161.49,161.79,126678.0,147.0696,147.479,146.915,147.1879,126678.0
2022-05-26 12:20:00,161.75,162.42,161.75,162.42,91865.0,147.1515,147.7611,147.1515,147.7611,91865.0
2022-05-26 12:30:00,162.42,162.43,161.94,162.0,79744.0,147.7611,147.7702,147.3244,147.379,79744.0
2022-05-26 12:40:00,162.0,162.22,161.84,162.11,63537.0,147.379,147.5791,147.2334,147.479,63537.0
2022-05-26 12:50:00,162.07,162.36,161.99,162.31,52917.0,147.4426,147.7065,147.3699,147.661,52917.0
2022-05-26 13:00:00,162.31,162.97,162.29,162.78,132722.0,147.661,148.2614,147.6428,148.0886,132722.0
2022-05-26 13:10:00,162.79,162.89,162.22,162.69,94928.0,148.0977,148.1886,147.5791,148.0067,94928.0
2022-05-26 13:20:00,162.73,162.89,162.36,162.45,58182.0,148.0431,148.1886,147.7065,147.7883,58182.0
2022-05-26 13:30:00,162.48,162.51,162.21,162.5,59401.0,147.8156,147.8429,147.57,147.8338,59401.0
2022-05-26 13:40:00,162.48,162.51,162.31,162.46,66499.0,147.8156,147.8429,147.661,147.7974,66499.0
2022-05-26 13:50:00,162.45,162.55,162.19,162.32,71998.0,147.7883,147.8793,147.5518,147.6701,71998.0
2022-05-26 14:00:00,162.32,162.56,161.9,162.0,74914.0,147.6701,147.8884,147.288,147.379,74914.0
2022-05-26 14:10:00,161.99,162.23,161.79,162.15,65365.0,147.3699,147.5882,147.1879,147.5154,65365.0
2022-05-26 14:20:00,162.13,162.4,162.06,162.1,66999.0,147.4972,147.7429,147.4335,147.4699,66999.0
2022-05-26 14:30:00,162.13,162.2,161.83,162.18,74571.0,147.4972,147.5609,147.2243,147.5427,74571.0
2022-05-26 14:40:00,162.16,162.62,161.96,162.57,64496.0,147.5245,147.943,147.3426,147.8975,64496.0
2022-05-26 14:50:00,162.58,162.67,162.28,162.41,62423.0,147.9066,147.9885,147.6337,147.752,62423.0
2022-05-26 15:00:00,162.41,162.78,162.19,162.64,90385.0,147.752,148.0886,147.5518,147.9612,90385.0
2022-05-26 15:10:00,162.65,162.65,162.18,162.22,112223.0,147.9703,147.9703,147.5427,147.5791,112223.0
2022-05-26 15:20:00,162.23,162.23,161.69,162.1,155308.0,147.5882,147.5882,147.0969,147.4699,155308.0
2022-05-26 15:30:00,162.12,162.58,162.01,162.58,154366.0,147.4881,147.9066,147.3881,147.9066,154366.0
2022-05-26 15:40:00,162.58,163.32,162.39,163.22,214147.0,147.9066,148.5798,147.7338,148.4889,214147.0
2022-05-26 15:50:00,163.24,163.33,162.67,163.18,460583.0,148.507,148.5889,147.9885,148.4525,460583.0
2022-05-27 09:30:00,163.24,164.49,163.24,163.84,256562.0,148.507,149.6442,148.507,149.0529,256562.0
2022-05-27 09:40:00,163.96,165.14,163.38,164.93,278455.0,149.1621,150.2356,148.6344,150.0445,278455.0
2022-05-27 09:50:00,164.96,165.18,164.11,164.31,110241.0,150.0718,150.272,149.2985,149.4805,110241.0
2022-05-27 10:00:00,164.36,164.54,163.8,164.08,117617.0,149.526,149.6897,149.0165,149.2712,117617.0
2022-05-27 10:10:00,164.04,164.35,163.84,163.95,103568.0,149.2348,149.5169,149.0529,149.153,103568.0
2022-05-27 10:20:00,163.94,163.97,163.2,163.49,177831.0,149.1439,149.1712,148.4707,148.7345,177831.0
2022-05-27 10:30:00,163.52,164.9,163.51,164.84,161826.0,148.7618,150.0172,148.7527,149.9626,161826.0
2022-05-27 10:40:00,164.9,164.94,163.8,163.92,133639.0,150.0172,150.0536,149.0165,149.1257,133639.0
2022-05-27 10:50:00,163.91,164.13,163.73,164.0,79919.0,149.1166,149.3167,148.9528,149.1985,79919.0
2022-05-27 11:00:00,164.15,164.28,163.83,164.22,73099.0,149.3349,149.4532,149.0438,149.3986,73099.0
2022-05-27 11:10:00,164.26,164.88,164.23,164.67,116731.0,149.435,149.999,149.4077,149.808,116731.0
2022-05-27 11:20:00,164.69,164.69,164.15,164.32,74889.0,149.8262,149.8262,149.3349,149.4896,74889.0
2022-05-27 11:30:00,164.34,164.68,164.22,164.26,61406.0,149.5078,149.8171,149.3986,149.435,61406.0
2022-05-27 11:40:00,164.27,164.67,164.24,164.58,80059.0,149.4441,149.808,149.4168,149.7261,80059.0
2022-05-27 11:50:00,164.6,164.64,164.17,164.38,43053.0,149.7443,149.7807,149.3531,149.5442,43053.0
2022-05-27 12:00:00,164.42,164.67,164.28,164.5,62204.0,149.5805,149.808,149.4532,149.6533,62204.0
2022-05-27 12:10:00,164.53,164.76,164.44,164.63,57507.0,149.6806,149.8899,149.5987,149.7716,57507.0
2022-05-27 12:20:00,164.71,164.94,164.5,164.67,64621.0,149.8444,150.0536,149.6533,149.808,64621.0
2022-05-27 12:30:00,164.67,164.91,164.6,164.65,48956.0,149.808,150.0263,149.7443,149.7898,48956.0
2022-05-27 12:40:00,164.69,164.95,164.63,164.71,56010.0,149.8262,150.0627,149.7716,149.8444,56010.0
2022-05-27 12:50:00,164.69,164.97,164.54,164.69,68184.0,149.8262,150.0809,149.6897,149.8262,68184.0
2022-05-27 13:00:00,164.7,165.14,164.69,165.09,91593.0,149.8353,150.2356,149.8262,150.1901,91593.0
2022-05-27 13:10:00,165.09,165.63,164.95,165.0,108544.0,150.1901,150.6813,150.0627,150.1082,108544.0
2022-05-27 13:20:00,164.99,165.11,164.74,164.88,40861.0,150.0991,150.2083,149.8717,149.999,40861.0
2022-05-27 13:30:00,164.91,165.01,164.44,164.65,76080.0,150.0263,150.1173,149.5987,149.7898,76080.0
2022-05-27 13:40:00,164.68,164.83,164.49,164.82,45990.0,149.8171,149.9535,149.6442,149.9444,45990.0
2022-05-27 13:50:00,164.82,165.33,164.78,165.23,49489.0,149.9444,150.4084,149.9081,150.3174,49489.0
2022-05-27 14:00:00,165.22,165.3,165.01,165.29,48107.0,150.3083,150.3811,150.1173,150.372,48107.0
2022-05-27 14:10:00,165.29,165.52,165.22,165.44,81285.0,150.372,150.5813,150.3083,150.5085,81285.0
2022-05-27 14:20:00,165.45,166.1,165.43,166.06,126511.0,150.5176,151.1089,150.4994,151.0725,126511.0
2022-05-27 14:30:00,166.07,166.07,165.52,165.57,68082.0,151.0816,151.0816,150.5813,150.6268,68082.0
2022-05-27 14:40:00,165.55,165.75,165.22,165.32,83436.0,150.6086,150.7905,150.3083,150.3993,83436.0
2022-05-27 14:50:00,165.3,165.36,165.12,165.36,57454.0,150.3811,150.4357,150.2174,150.4357,57454.0
2022-05-27 15:00:00,165.35,165.96,165.26,165.76,69030.0,150.4266,150.9816,150.3447,150.7996,69030.0
2022-05-27 15:10:00,165.76,165.76,165.56,165.69,53465.0,150.7996,150.7996,150.6177,150.7359,53465.0
2022-05-27 15:20:00,165.7,166.03,165.67,165.78,116738.0,150.745,151.0452,150.7177,150.8178,116738.0
2022-05-27 15:30:00,165.77,166.2,165.77,166.09,134069.0,150.8087,151.1999,150.8087,151.0998,134069.0
2022-05-27 15:40:00,166.08,166.83,166.02,166.74,231570.0,151.0907,151.773,151.0361,151.6912,231570.0
2022-05-27 15:50:00,166.74,167.2,166.27,167.13,285874.0,151.6912,152.1096,151.2636,152.046,285874.0
2022-05-31 09:30:00,166.51,166.79,164.5,164.84,228540.0,151.4819,151.7366,149.6533,149.9626,228540.0
2022-05-31 09:40:00,164.89,164.97,163.67,163.83,153021.0,150.0081,150.0809,148.8982,149.0438,153021.0
2022-05-31 09:50:00,163.99,164.39,163.51,163.71,98963.0,149.1894,149.5533,148.7527,148.9346,98963.0
2022-05-31 10:00:00,163.78,163.95,162.99,163.54,113475.0,148.9983,149.153,148.2796,148.78,113475.0
2022-05-31 10:10:00,163.62,164.43,163.36,163.78,74045.0,148.8528,149.5896,148.6162,148.9983,74045.0
2022-05-31 10:20:00,163.81,164.34,163.45,163.48,86801.0,149.0256,149.5078,148.6981,148.7254,86801.0
2022-05-31 10:30:00,163.45,164.12,163.45,164.03,82083.0,148.6981,149.3076,148.6981,149.2257,82083.0
2022-05-31 10:40:00,164.04,164.3,163.5,163.51,63078.0,149.2348,149.4714,148.7436,148.7527,63078.0
2022-05-31 10:50:00,163.48,164.04,163.47,163.92,65725.0,148.7254,149.2348,148.7163,149.1257,65725.0
2022-05-31 11:00:00,163.93,164.14,163.55,163.76,67710.0,149.1348,149.3258,148.7891,148.9801,67710.0
2022-05-31 11:10:00,163.73,163.95,163.55,163.71,41915.0,148.9528,149.153,148.7891,148.9346,41915.0
2022-05-31 11:20:00,163.68,164.11,163.65,163.92,52085.0,148.9073,149.2985,148.88,149.1257,52085.0
2022-05-31 11:30:00,163.87,164.56,163.8,164.53,47964.0,149.0802,149.7079,149.0165,149.6806,47964.0
2022-05-31 11:40:00,164.54,164.7,164.27,164.31,42870.0,149.6897,149.8353,149.4441,149.4805,42870.0
2022-05-31 11:50:00,164.29,164.85,164.24,164.69,36054.0,149.4623,149.9717,149.4168,149.8262,36054.0
2022-05-31 12:00:00,164.68,164.88,164.56,164.59,36436.0,149.8171,149.999,149.7079,149.7352,36436.0
2022-05-31 12:10:00,164.58,164.67,163.95,164.13,38291.0,149.7261,149.808,149.153,149.3167,38291.0
2022-05-31 12:20:00,164.15,164.15,163.67,163.96,59435.0,149.3349,149.3349,148.8982,149.1621,59435.0
2022-05-31 12:30:00,163.96,164.45,163.95,164.38,43460.0,149.1621,149.6078,149.153,149.5442,43460.0
2022-05-31 12:40:00,164.38,164.46,164.16,164.17,39153.0,149.5442,149.6169,149.344,149.3531,39153.0
2022-05-31 12:50:00,164.17,164.42,164.08,164.36,39824.0,149.3531,149.5805,149.2712,149.526,39824.0
2022-05-31 13:00:00,164.34,164.4,163.91,164.11,45020.0,149.5078,149.5624,149.1166,149.2985,45020.0
2022-05-31 13:10:00,164.05,164.15,163.05,163.24,73892.0,149.2439,149.3349,148.3342,148.507,73892.0
2022-05-31 13:20:00,163.26,163.26,162.83,163.24,73020.0,148.5252,148.5252,148.1341,148.507,73020.0
2022-05-31 13:30:00,163.2,163.76,163.16,163.41,53012.0,148.4707,148.9801,148.4343,148.6617,53012.0
2022-05-31 13:40:00,163.44,164.06,163.44,163.76,68317.0,148.689,149.253,148.689,148.9801,68317.0
2022-05-31 13:50:00,163.82,164.27,163.82,164.21,51824.0,149.0347,149.4441,149.0347,149.3895,51824.0
2022-05-31 14:00:00,164.18,165.1,164.02,165.1,90345.0,149.3622,150.1992,149.2167,150.1992,90345.0
2022-05-31 14:10:00,165.09,165.29,165.01,165.14,74186.0,150.1901,150.372,150.1173,150.2356,74186.0
2022-05-31 14:20:00,165.17,165.4,164.47,164.54,75637.0,150.2629,150.4721,149.626,149.6897,75637.0
2022-05-31 14:30:00,164.54,164.55,164.02,164.09,36287.0,149.6897,149.6988,149.2167,149.2803,36287.0
2022-05-31 14:40:00,164.1,164.1,163.19,163.36,53831.0,149.2894,149.2894,148.4616,148.6162,53831.0
2022-05-31 14:50:00,163.34,163.61,163.01,163.25,83887.0,148.598,148.8437,148.2978,148.5161,83887.0
2022-05-31 15:00:00,163.24,163.27,162.55,162.89,102803.0,148.507,148.5343,147.8793,148.1886,102803.0
2022-05-31 15:10:00,162.87,163.18,162.47,162.58,81437.0,148.1704,148.4525,147.8065,147.9066,81437.0
2022-05-31 15:20:00,162.59,163.3,162.59,163.24,63280.0,147.9157,148.5616,147.9157,148.507,63280.0
2022-05-31 15:30:00,163.21,163.48,162.86,162.87,105492.0,148.4798,148.7254,148.1613,148.1704,105492.0
2022-05-31 15:40:00,162.87,163.11,162.32,162.39,137069.0,148.1704,148.3888,147.6701,147.7338,137069.0
2022-05-31 15:50:00,162.32,162.69,161.43,161.88,546108.0,147.6701,148.0067,146.8604,147.2698,546108.0
2022-06-01 09:30:00,161.88,163.16,161.31,161.31,165768.0,147.2698,148.4343,146.7512,146.7512,165768.0
2022-06-01 09:40:00,161.47,162.82,161.04,161.19,71849.0,146.8968,148.125,146.5056,146.6421,71849.0
2022-06-01 09:50:00,161.12,162.11,160.91,161.93,68993.0,146.5784,147.479,146.3873,147.3153,68993.0
2022-06-01 10:00:00,161.95,162.27,160.29,160.65,81057.0,147.3335,147.6246,145.8233,146.1508,81057.0
2022-06-01 10:10:00,160.69,160.91,160.02,160.03,55729.0,146.1872,146.3873,145.5777,145.5868,55729.0
2022-06-01 10:20:00,160.08,160.61,159.86,160.07,77261.0,145.6322,146.1144,145.4321,145.6232,77261.0
2022-06-01 10:30:00,160.06,160.36,159.36,159.48,48058.0,145.6141,145.887,144.9772,145.0864,48058.0
2022-06-01 10:40:00,159.46,159.91,159.17,159.68,37449.0,145.0682,145.4776,144.8044,145.2684,37449.0
2022-06-01 10:50:00,159.67,160.25,159.62,160.08,61997.0,145.2593,145.7869,145.2138,145.6322,61997.0
2022-06-01 11:00:00,160.07,160.07,159.11,159.11,88690.0,145.6232,145.6232,144.7498,144.7498,88690.0
2022-06-01 11:10:00,159.11,159.27,158.6,158.94,64412.0,144.7498,144.8954,144.2858,144.5951,64412.0
2022-06-01 11:20:00,158.85,158.96,158.11,158.54,47828.0,144.5133,144.6133,143.84,144.2312,47828.0
2022-06-01 11:30:00,158.5,158.6,158.18,158.5,59716.0,144.1948,144.2858,143.9037,144.1948,59716.0
2022-06-01 11:40:00,158.49,158.49,157.7,157.88,69952.0,144.1858,144.1858,143.4671,143.6308,69952.0
2022-06-01 11:50:00,157.86,158.09,157.72,157.87,57011.0,143.6126,143.8219,143.4852,143.6217,57011.0
2022-06-01 12:00:00,157.91,157.93,157.58,157.65,37451.0,143.6581,143.6763,143.3579,143.4216,37451.0
2022-06-01 12:10:00,157.62,157.68,157.37,157.52,68149.0,143.3943,143.4489,143.1668,143.3033,68149.0
2022-06-01 12:20:00,157.5,157.57,157.26,157.26,71360.0,143.2851,143.3488,143.0668,143.0668,71360.0
2022-06-01 12:30:00,157.28,157.52,157.28,157.4,45089.0,143.085,143.3033,143.085,143.1941,45089.0
2022-06-01 12:40:00,157.39,157.52,157.06,157.14,50912.0,143.185,143.3033,142.8848,142.9576,50912.0
2022-06-01 12:50:00,157.15,157.62,156.94,157.55,57067.0,142.9667,143.3943,142.7756,143.3306,57067.0
2022-06-01 13:00:00,157.54,158.2,157.48,158.13,59375.0,143.3215,143.9219,143.2669,143.8582,59375.0
2022-06-01 13:10:00,158.12,158.15,157.45,157.48,52663.0,143.8491,143.8764,143.2396,143.2669,52663.0
2022-06-01 13:20:00,157.5,157.53,157.32,157.43,46793.0,143.2851,143.3124,143.1213,143.2214,46793.0
2022-06-01 13:30:00,157.42,157.54,157.28,157.42,47678.0,143.2123,143.3215,143.085,143.2123,47678.0
2022-06-01 13:40:00,157.41,157.53,157.3,157.47,46208.0,143.2032,143.3124,143.1032,143.2578,46208.0
2022-06-01 13:50:00,157.48,157.65,157.04,157.17,49329.0,143.2669,143.4216,142.8666,142.9849,49329.0
2022-06-01 14:00:00,157.12,157.5,157.09,157.4,32719.0,142.9394,143.2851,142.9121,143.1941,32719.0
2022-06-01 14:10:00,157.38,157.49,157.06,157.16,40177.0,143.1759,143.276,142.8848,142.9758,40177.0
2022-06-01 14:20:00,157.15,157.92,157.09,157.65,38424.0,142.9667,143.6672,142.9121,143.4216,38424.0
2022-06-01 14:30:00,157.69,157.87,157.56,157.56,42081.0,143.458,143.6217,143.3397,143.3397,42081.0
2022-06-01 14:40:00,157.52,157.8,157.44,157.63,52162.0,143.3033,143.558,143.2305,143.4034,52162.0
2022-06-01 14:50:00,157.63,157.67,157.18,157.24,43526.0,143.4034,143.4398,142.994,143.0486,43526.0
2022-06-01 15:00:00,157.25,157.41,156.92,157.25,73554.0,143.0577,143.2032,142.7574,143.0577,73554.0
2022-06-01 15:10:00,157.21,157.6,157.19,157.42,57274.0,143.0213,143.3761,143.0031,143.2123,57274.0
2022-06-01 15:20:00,157.42,157.58,157.15,157.25,82387.0,143.2123,143.3579,142.9667,143.0577,82387.0
2022-06-01 15:30:00,157.21,157.36,156.9,157.32,127132.0,143.0213,143.1577,142.7393,143.1213,127132.0
2022-06-01 15:40:00,157.34,157.63,157.2,157.46,137006.0,143.1395,143.4034,143.0122,143.2487,137006.0
2022-06-01 15:50:00,157.47,157.6,156.48,156.57,323070.0,143.2578,143.3761,142.3572,142.439,323070.0
2022-06-02 09:30:00,156.56,158.11,156.56,158.01,143113.0,142.4299,143.84,142.4299,143.7491,143113.0
2022-06-02 09:40:00,157.91,158.81,157.55,158.72,52138.0,143.6581,144.4769,143.3306,144.395,52138.0
2022-06-02 09:50:00,158.65,158.69,157.03,157.22,59581.0,144.3313,144.3677,142.8575,143.0304,59581.0
2022-06-02 10:00:00,157.17,157.55,156.52,156.79,79251.0,142.9849,143.3306,142.3936,142.6392,79251.0
2022-06-02 10:10:00,156.8,157.74,156.74,156.86,91239.0,142.6483,143.5034,142.5937,142.7029,91239.0
2022-06-02 10:20:00,156.92,157.09,156.08,156.32,80698.0,142.7574,142.9121,141.9933,142.2116,80698.0
2022-06-02 10:30:00,156.29,157.23,156.22,156.93,55424.0,142.1843,143.0395,142.1206,142.7665,55424.0
2022-06-02 10:40:00,157.02,157.02,156.46,156.85,39132.0,142.8484,142.8484,142.339,142.6938,39132.0
2022-06-02 10:50:00,156.78,156.9,156.42,156.59,46022.0,142.6301,142.7393,142.3026,142.4572,46022.0
2022-06-02 11:00:00,156.62,157.2,156.56,157.05,57015.0,142.4845,143.0122,142.4299,142.8757,57015.0
2022-06-02 11:10:00,157.07,157.83,157.05,157.69,72730.0,142.8939,143.5853,142.8757,143.458,72730.0
2022-06-02 11:20:00,157.73,158.05,157.53,157.96,46136.0,143.4943,143.7855,143.3124,143.7036,46136.0
2022-06-02 11:30:00,157.99,158.22,157.79,157.88,64291.0,143.7309,143.9401,143.5489,143.6308,64291.0
2022-06-02 11:40:00,157.94,159.04,157.81,159.04,80939.0,143.6854,144.6861,143.5671,144.6861,80939.0
2022-06-02 11:50:00,159.03,159.29,158.77,158.9,83815.0,144.677,144.9135,144.4405,144.5587,83815.0
2022-06-02 12:00:00,158.93,159.6,158.9,159.6,72618.0,144.586,145.1956,144.5587,145.1956,72618.0
2022-06-02 12:10:00,159.6,160.11,159.6,159.93,89910.0,145.1956,145.6595,145.1956,145.4958,89910.0
2022-06-02 12:20:00,159.93,160.58,159.9,160.51,65857.0,145.4958,146.0871,145.4685,146.0234,65857.0
2022-06-02 12:30:00,160.54,160.97,160.45,160.9,77709.0,146.0507,146.4419,145.9689,146.3782,77709.0
2022-06-02 12:40:00,160.92,160.95,160.61,160.74,71099.0,146.3964,146.4237,146.1144,146.2327,71099.0
2022-06-02 12:50:00,160.76,160.98,160.72,160.8,49203.0,146.2509,146.451,146.2145,146.2873,49203.0
2022-06-02 13:00:00,160.77,160.8,160.46,160.49,33152.0,146.26,146.2873,145.978,146.0052,33152.0
2022-06-02 13:10:00,160.49,160.7,160.38,160.65,33096.0,146.0052,146.1963,145.9052,146.1508,33096.0
2022-06-02 13:20:00,160.66,160.72,160.4,160.56,43714.0,146.1599,146.2145,145.9234,146.0689,43714.0
2022-06-02 13:30:00,160.55,160.69,160.48,160.64,35983.0,146.0598,146.1872,145.9961,146.1417,35983.0
2022-06-02 13:40:00,160.64,160.75,160.47,160.75,40423.0,146.1417,146.2418,145.987,146.2418,40423.0
2022-06-02 13:50:00,160.78,160.9,160.54,160.88,101974.0,146.2691,146.3782,146.0507,146.36,101974.0
2022-06-02 14:00:00,160.87,161.06,160.74,160.9,51587.0,146.3509,146.5238,146.2327,146.3782,51587.0
2022-06-02 14:10:00,160.87,160.96,160.77,160.89,31163.0,146.3509,146.4328,146.26,146.3691,31163.0
2022-06-02 14:20:00,160.86,160.93,160.73,160.83,26748.0,146.3419,146.4055,146.2236,146.3146,26748.0
2022-06-02 14:30:00,160.84,160.96,160.78,160.88,51131.0,146.3237,146.4328,146.2691,146.36,51131.0
2022-06-02 14:40:00,160.84,160.95,160.64,160.78,38713.0,146.3237,146.4237,146.1417,146.2691,38713.0
2022-06-02 14:50:00,160.77,160.82,160.34,160.5,51692.0,146.26,146.3055,145.8688,146.0143,51692.0
2022-06-02 15:00:00,160.5,160.64,160.19,160.28,67611.0,146.0143,146.1417,145.7323,145.8142,67611.0
2022-06-02 15:10:00,160.21,160.38,159.93,160.03,53892.0,145.7505,145.9052,145.4958,145.5868,53892.0
2022-06-02 15:20:00,160.01,160.05,159.52,159.85,89410.0,145.5686,145.605,145.1228,145.423,89410.0
2022-06-02 15:30:00,159.85,160.3,159.85,160.09,63821.0,145.423,145.8324,145.423,145.6413,63821.0
2022-06-02 15:40:00,160.1,160.43,159.93,160.2,141238.0,145.6504,145.9507,145.4958,145.7414,141238.0
2022-06-02 15:50:00,160.19,161.0,160.14,160.91,229315.0,145.7323,146.4692,145.6868,146.3873,229315.0
2022-06-03 09:30:00,159.19,160.71,159.0,159.9,106567.0,144.8226,146.2054,144.6497,145.4685,106567.0
2022-06-03 09:40:00,160.03,160.5,159.69,160.15,57623.0,145.5868,146.0143,145.2774,145.6959,57623.0
2022-06-03 09:50:00,160.16,160.81,159.95,160.24,71342.0,145.705,146.2964,145.514,145.7778,71342.0
2022-06-03 10:00:00,160.15,161.16,159.91,161.07,113240.0,145.6959,146.6148,145.4776,146.5329,113240.0
2022-06-03 10:10:00,161.04,161.75,160.61,161.75,102030.0,146.5056,147.1515,146.1144,147.1515,102030.0
2022-06-03 10:20:00,161.67,161.72,160.87,161.28,172008.0,147.0787,147.1242,146.3509,146.7239,172008.0
2022-06-03 10:30:00,161.21,161.48,160.65,161.03,88392.0,146.6603,146.9059,146.1508,146.4965,88392.0
2022-06-03 10:40:00,161.02,161.92,160.6,161.61,195521.0,146.4874,147.3062,146.1053,147.0242,195521.0
2022-06-03 10:50:00,161.68,162.21,161.31,161.6,82289.0,147.0878,147.57,146.7512,147.0151,82289.0
2022-06-03 11:00:00,161.6,161.66,160.79,160.85,87031.0,147.0151,147.0696,146.2782,146.3328,87031.0
2022-06-03 11:10:00,160.82,161.16,160.8,161.06,109585.0,146.3055,146.6148,146.2873,146.5238,109585.0
2022-06-03 11:20:00,161.01,161.16,160.91,161.03,53406.0,146.4783,146.6148,146.3873,146.4965,53406.0
2022-06-03 11:30:00,161.01,161.43,160.64,161.3,36839.0,146.4783,146.8604,146.1417,146.7421,36839.0
2022-06-03 11:40:00,161.37,161.57,161.12,161.25,40801.0,146.8058,146.9878,146.5784,146.6967,40801.0
2022-06-03 11:50:00,161.25,161.47,161.15,161.37,114462.0,146.6967,146.8968,146.6057,146.8058,114462.0
2022-06-03 12:00:00,161.36,161.98,161.33,161.49,25789.0,146.7967,147.3608,146.7694,146.915,25789.0
2022-06-03 12:10:00,161.52,161.66,161.21,161.22,21616.0,146.9423,147.0696,146.6603,146.6694,21616.0
2022-06-03 12:20:00,161.2,161.55,161.08,161.55,72496.0,146.6512,146.9696,146.542,146.9696,72496.0
2022-06-03 12:30:00,161.5,161.96,161.39,161.94,29252.0,146.9241,147.3426,146.824,147.3244,29252.0
2022-06-03 12:40:00,161.89,162.01,161.67,161.91,79510.0,147.2789,147.3881,147.0787,147.2971,79510.0
2022-06-03 12:50:00,161.9,162.45,161.76,162.37,42547.0,147.288,147.7883,147.1606,147.7156,42547.0
2022-06-03 13:00:00,162.39,162.86,162.37,162.57,47684.0,147.7338,148.1613,147.7156,147.8975,47684.0
2022-06-03 13:10:00,162.58,162.59,161.86,161.86,58289.0,147.9066,147.9157,147.2516,147.2516,58289.0
2022-06-03 13:20:00,161.83,162.0,161.67,161.91,48572.0,147.2243,147.379,147.0787,147.2971,48572.0
2022-06-03 13:30:00,161.84,162.16,161.46,161.94,44560.0,147.2334,147.5245,146.8877,147.3244,44560.0
2022-06-03 13:40:00,161.93,161.93,161.6,161.92,39055.0,147.3153,147.3153,147.0151,147.3062,39055.0
2022-06-03 13:50:00,161.87,162.16,161.83,162.02,24060.0,147.2607,147.5245,147.2243,147.3972,24060.0
2022-06-03 14:00:00,162.0,162.1,161.82,161.88,29001.0,147.379,147.4699,147.2152,147.2698,29001.0
2022-06-03 14:10:00,161.95,162.1,161.74,161.9,33935.0,147.3335,147.4699,147.1424,147.288,33935.0
2022-06-03 14:20:00,161.9,162.01,161.68,161.98,39828.0,147.288,147.3881,147.0878,147.3608,39828.0
2022-06-03 14:30:00,161.98,162.0,161.21,161.31,40414.0,147.3608,147.379,146.6603,146.7512,40414.0
2022-06-03 14:40:00,161.31,161.63,161.23,161.62,38842.0,146.7512,147.0424,146.6785,147.0333,38842.0
2022-06-03 14:50:00,161.6,161.72,161.46,161.51,23416.0,147.0151,147.1242,146.8877,146.9332,23416.0
2022-06-03 15:00:00,161.53,161.6,160.91,161.06,36797.0,146.9514,147.0151,146.3873,146.5238,36797.0
2022-06-03 15:10:00,161.08,161.16,160.45,160.62,89384.0,146.542,146.6148,145.9689,146.1235,89384.0
2022-06-03 15:20:00,160.62,161.04,160.44,161.03,49695.0,146.1235,146.5056,145.9598,146.4965,49695.0
2022-06-03 15:30:00,161.01,161.01,160.33,160.75,97378.0,146.4783,146.4783,145.8597,146.2418,97378.0
2022-06-03 15:40:00,160.71,161.21,160.62,161.02,146005.0,146.2054,146.6603,146.1235,146.4874,146005.0
2022-06-03 15:50:00,161.02,161.16,160.77,161.04,246239.0,146.4874,146.6148,146.26,146.5056,246239.0
2022-06-06 09:30:00,161.4,162.05,159.2,160.52,192298.0,146.8331,147.4244,144.8317,146.0325,192298.0
2022-06-06 09:40:00,160.5,160.89,159.71,160.06,89736.0,146.0143,146.3691,145.2956,145.6141,89736.0
2022-06-06 09:50:00,160.11,160.23,159.05,159.61,99546.0,145.6595,145.7687,144.6952,145.2047,99546.0
2022-06-06 10:00:00,159.62,160.62,159.56,160.39,61099.0,145.2138,146.1235,145.1592,145.9143,61099.0
2022-06-06 10:10:00,160.37,160.59,160.03,160.28,40341.0,145.8961,146.0962,145.5868,145.8142,40341.0
2022-06-06 10:20:00,160.35,160.84,160.35,160.75,47375.0,145.8779,146.3237,145.8779,146.2418,47375.0
2022-06-06 10:30:00,160.76,161.26,160.74,160.88,47612.0,146.2509,146.7057,146.2327,146.36,47612.0
2022-06-06 10:40:00,160.92,161.52,160.92,161.46,40542.0,146.3964,146.9423,146.3964,146.8877,40542.0
2022-06-06 10:50:00,161.48,161.48,161.06,161.24,33029.0,146.9059,146.9059,146.5238,146.6876,33029.0
2022-06-06 11:00:00,161.25,161.29,160.9,160.93,30207.0,146.6967,146.733,146.3782,146.4055,30207.0
2022-06-06 11:10:00,160.89,160.89,159.97,159.97,35983.0,146.3691,146.3691,145.5322,145.5322,35983.0
2022-06-06 11:20:00,159.94,160.09,159.81,160.0,24084.0,145.5049,145.6413,145.3866,145.5595,24084.0
2022-06-06 11:30:00,160.05,160.21,159.87,160.13,27300.0,145.605,145.7505,145.4412,145.6777,27300.0
2022-06-06 11:40:00,160.14,160.55,160.11,160.47,22244.0,145.6868,146.0598,145.6595,145.987,22244.0
2022-06-06 11:50:00,160.47,160.74,160.47,160.61,21925.0,145.987,146.2327,145.987,146.1144,21925.0
2022-06-06 12:00:00,160.57,160.59,160.03,160.07,21944.0,146.078,146.0962,145.5868,145.6232,21944.0
2022-06-06 12:10:00,160.02,160.16,159.77,160.16,25155.0,145.5777,145.705,145.3502,145.705,25155.0
2022-06-06 12:20:00,160.15,160.36,159.98,160.05,26716.0,145.6959,145.887,145.5413,145.605,26716.0
2022-06-06 12:30:00,159.92,160.39,159.92,160.3,27473.0,145.4867,145.9143,145.4867,145.8324,27473.0
2022-06-06 12:40:00,160.28,160.49,160.21,160.44,25470.0,145.8142,146.0052,145.7505,145.9598,25470.0
2022-06-06 12:50:00,160.42,160.46,160.08,160.1,33510.0,145.9416,145.978,145.6322,145.6504,33510.0
2022-06-06 13:00:00,160.1,160.28,160.08,160.15,23259.0,145.6504,145.8142,145.6322,145.6959,23259.0
2022-06-06 13:10:00,160.18,160.2,159.6,159.84,32307.0,145.7232,145.7414,145.1956,145.4139,32307.0
2022-06-06 13:20:00,159.81,159.83,159.66,159.77,33186.0,145.3866,145.4048,145.2502,145.3502,33186.0
2022-06-06 13:30:00,159.76,160.2,159.72,160.14,24063.0,145.3411,145.7414,145.3047,145.6868,24063.0
2022-06-06 13:40:00,160.16,160.45,160.01,160.15,39675.0,145.705,145.9689,145.5686,145.6959,39675.0
2022-06-06 13:50:00,160.19,160.34,159.97,160.1,28399.0,145.7323,145.8688,145.5322,145.6504,28399.0
2022-06-06 14:00:00,160.12,160.12,159.8,159.89,38674.0,145.6686,145.6686,145.3775,145.4594,38674.0
2022-06-06 14:10:00,159.93,159.95,159.51,159.84,39082.0,145.4958,145.514,145.1137,145.4139,39082.0
2022-06-06 14:20:00,159.81,159.81,159.09,159.23,40367.0,145.3866,145.3866,144.7316,144.859,40367.0
2022-06-06 14:30:00,159.19,159.27,159.03,159.15,47609.0,144.8226,144.8954,144.677,144.7862,47609.0
2022-06-06 14:40:00,159.15,159.39,159.06,159.28,28182.0,144.7862,145.0045,144.7043,144.9045,28182.0
2022-06-06 14:50:00,159.27,159.42,158.85,159.26,41147.0,144.8954,145.0318,144.5133,144.8863,41147.0
2022-06-06 15:00:00,159.25,159.31,158.93,158.99,25905.0,144.8772,144.9317,144.586,144.6406,25905.0
2022-06-06 15:10:00,159.0,159.2,158.84,158.98,35546.0,144.6497,144.8317,144.5042,144.6315,35546.0
2022-06-06 15:20:00,158.92,159.2,158.75,159.13,60373.0,144.5769,144.8317,144.4223,144.768,60373.0
2022-06-06 15:30:00,159.12,159.34,158.93,159.18,73033.0,144.7589,144.959,144.586,144.8135,73033.0
2022-06-06 15:40:00,159.16,159.53,159.08,159.23,76066.0,144.7953,145.1319,144.7225,144.859,76066.0
2022-06-06 15:50:00,159.24,159.9,159.24,159.74,196573.0,144.8681,145.4685,144.8681,145.3229,196573.0
2022-06-07 09:30:00,148.0,150.98,147.15,150.02,2231122.0,134.6425,137.3536,133.8692,136.4802,2231122.0
2022-06-07 09:40:00,150.05,152.71,149.75,152.5,1534519.0,136.5075,138.9274,136.2346,138.7364,1534519.0
2022-06-07 09:50:00,152.46,155.17,152.41,153.89,2404942.0,138.7,141.1654,138.6545,140.0009,2404942.0
2022-06-07 10:00:00,153.95,154.19,152.75,153.66,1722221.0,140.0555,140.2738,138.9638,139.7917,1722221.0
2022-06-07 10:10:00,153.67,155.68,152.63,155.47,1447986.0,139.8008,141.6294,138.8546,141.4383,1447986.0
2022-06-07 10:20:00,155.46,156.17,154.62,155.85,1110459.0,141.4292,142.0751,140.665,141.784,1110459.0
2022-06-07 10:30:00,155.73,157.8,155.5,157.52,1163704.0,141.6749,143.558,141.4656,143.3033,1163704.0
2022-06-07 10:40:00,157.5,157.95,157.03,157.39,912740.0,143.2851,143.6945,142.8575,143.185,912740.0
2022-06-07 10:50:00,157.32,157.75,156.5,156.61,895641.0,143.1213,143.5125,142.3754,142.4754,895641.0
2022-06-07 11:00:00,156.57,156.64,155.0,155.18,1011282.0,142.439,142.5027,141.0107,141.1745,1011282.0
2022-06-07 11:10:00,155.17,155.92,154.87,155.32,884372.0,141.1654,141.8477,140.8925,141.3019,884372.0
2022-06-07 11:20:00,155.3,155.72,154.27,154.48,695276.0,141.2837,141.6658,140.3466,140.5377,695276.0
2022-06-07 11:30:00,154.46,154.49,153.75,154.28,597171.0,140.5195,140.5468,139.8736,140.3557,597171.0
2022-06-07 11:40:00,154.3,154.31,153.3,153.36,514247.0,140.3739,140.383,139.4642,139.5188,514247.0
2022-06-07 11:50:00,153.39,153.89,153.2,153.47,486541.0,139.546,140.0009,139.3732,139.6188,486541.0
2022-06-07 12:00:00,153.48,154.04,153.41,153.64,919283.0,139.6279,140.1374,139.5642,139.7735,919283.0
2022-06-07 12:10:00,153.6,153.72,152.75,153.06,652210.0,139.7371,139.8463,138.9638,139.2458,652210.0
2022-06-07 12:20:00,153.02,153.64,152.78,153.21,392938.0,139.2094,139.7735,138.9911,139.3823,392938.0
2022-06-07 12:30:00,153.26,153.35,152.93,153.19,255425.0,139.4278,139.5097,139.1276,139.3641,255425.0
2022-06-07 12:40:00,153.16,154.68,153.08,154.59,486632.0,139.3368,140.7196,139.264,140.6377,486632.0
2022-06-07 12:50:00,154.61,154.87,154.24,154.72,331354.0,140.6559,140.8925,140.3193,140.756,331354.0
2022-06-07 13:00:00,154.7,155.2,154.54,155.07,375866.0,140.7378,141.1927,140.5923,141.0744,375866.0
2022-06-07 13:10:00,155.06,155.54,155.03,155.13,364451.0,141.0653,141.502,141.038,141.129,364451.0
2022-06-07 13:20:00,155.18,155.41,154.79,155.09,272263.0,141.1745,141.3837,140.8197,141.0926,272263.0
2022-06-07 13:30:00,155.08,155.25,154.44,154.63,280064.0,141.0835,141.2382,140.5013,140.6741,280064.0
2022-06-07 13:40:00,154.66,154.66,154.02,154.17,273735.0,140.7014,140.7014,140.1192,140.2556,273735.0
2022-06-07 13:50:00,154.19,154.25,153.9,153.92,269586.0,140.2738,140.3284,140.01,140.0282,269586.0
2022-06-07 14:00:00,153.9,154.31,153.74,154.23,318750.0,140.01,140.383,139.8645,140.3102,318750.0
2022-06-07 14:10:00,154.27,154.35,153.79,153.83,262060.0,140.3466,140.4194,139.9099,139.9463,262060.0
2022-06-07 14:20:00,153.81,153.83,153.34,153.5,259180.0,139.9281,139.9463,139.5006,139.6461,259180.0
2022-06-07 14:30:00,153.46,154.07,153.46,154.0,255678.0,139.6097,140.1647,139.6097,140.101,255678.0
2022-06-07 14:40:00,154.01,154.04,153.2,153.37,317505.0,140.1101,140.1374,139.3732,139.5278,317505.0
2022-06-07 14:50:00,153.39,154.14,153.36,153.92,271941.0,139.546,140.2284,139.5188,140.0282,271941.0
2022-06-07 15:00:00,153.92,154.94,153.8,154.77,389551.0,140.0282,140.9562,139.919,140.8015,389551.0
2022-06-07 15:10:00,154.75,155.08,154.51,154.73,300673.0,140.7833,141.0835,140.565,140.7651,300673.0
2022-06-07 15:20:00,154.72,155.74,154.59,155.33,377739.0,140.756,141.6839,140.6377,141.311,377739.0
2022-06-07 15:30:00,155.31,156.34,155.31,156.31,477203.0,141.2928,142.2298,141.2928,142.2025,477203.0
2022-06-07 15:40:00,156.34,156.58,156.0,156.38,524344.0,142.2298,142.4481,141.9205,142.2662,524344.0
2022-06-07 15:50:00,156.36,156.83,155.98,156.02,677999.0,142.248,142.6756,141.9023,141.9387,677999.0
2022-06-08 09:30:00,154.43,155.74,153.35,154.74,431944.0,140.4922,141.6839,139.5097,140.7742,431944.0
2022-06-08 09:40:00,154.69,156.56,154.6,156.53,283974.0,140.7287,142.4299,140.6468,142.4026,283974.0
2022-06-08 09:50:00,156.53,158.13,155.79,157.15,288590.0,142.4026,143.8582,141.7294,142.9667,288590.0
2022-06-08 10:00:00,157.22,157.52,156.53,157.46,207493.0,143.0304,143.3033,142.4026,143.2487,207493.0
2022-06-08 10:10:00,157.48,157.58,156.64,157.26,159803.0,143.2669,143.3579,142.5027,143.0668,159803.0
2022-06-08 10:20:00,157.3,157.82,157.2,157.43,139072.0,143.1032,143.5762,143.0122,143.2214,139072.0
2022-06-08 10:30:00,157.36,157.95,157.22,157.53,144062.0,143.1577,143.6945,143.0304,143.3124,144062.0
2022-06-08 10:40:00,157.53,157.67,156.82,157.0,176220.0,143.3124,143.4398,142.6665,142.8302,176220.0
2022-06-08 10:50:00,157.0,157.54,156.99,157.52,100354.0,142.8302,143.3215,142.8211,143.3033,100354.0
2022-06-08 11:00:00,157.51,157.84,157.19,157.63,139877.0,143.2942,143.5944,143.0031,143.4034,139877.0
2022-06-08 11:10:00,157.63,158.55,157.32,158.43,146203.0,143.4034,144.2403,143.1213,144.1312,146203.0
2022-06-08 11:20:00,158.38,158.74,158.15,158.58,113182.0,144.0857,144.4132,143.8764,144.2676,113182.0
2022-06-08 11:30:00,158.55,158.93,158.22,158.75,118847.0,144.2403,144.586,143.9401,144.4223,118847.0
2022-06-08 11:40:00,158.76,159.32,158.66,159.09,118413.0,144.4314,144.9408,144.3404,144.7316,118413.0
2022-06-08 11:50:00,159.06,159.52,159.06,159.35,99879.0,144.7043,145.1228,144.7043,144.9681,99879.0
2022-06-08 12:00:00,159.33,159.63,158.95,159.1,98463.0,144.9499,145.2229,144.6042,144.7407,98463.0
2022-06-08 12:10:00,159.12,159.5,159.11,159.4,194429.0,144.7589,145.1046,144.7498,145.0136,194429.0
2022-06-08 12:20:00,159.41,159.45,158.48,158.61,123885.0,145.0227,145.0591,144.1767,144.2949,123885.0
2022-06-08 12:30:00,158.6,158.8,158.12,158.13,83816.0,144.2858,144.4678,143.8491,143.8582,83816.0
2022-06-08 12:40:00,158.12,158.16,157.62,158.11,92587.0,143.8491,143.8855,143.3943,143.84,92587.0
2022-06-08 12:50:00,158.06,158.29,157.87,158.1,53018.0,143.7946,144.0038,143.6217,143.831,53018.0
2022-06-08 13:00:00,158.07,158.1,157.74,157.79,55339.0,143.8037,143.831,143.5034,143.5489,55339.0
2022-06-08 13:10:00,157.78,157.78,157.26,157.7,88631.0,143.5398,143.5398,143.0668,143.4671,88631.0
2022-06-08 13:20:00,157.71,157.77,157.01,157.15,63322.0,143.4761,143.5307,142.8393,142.9667,63322.0
2022-06-08 13:30:00,157.08,157.23,156.45,156.55,72838.0,142.903,143.0395,142.3299,142.4208,72838.0
2022-06-08 13:40:00,156.53,157.16,156.5,157.09,84074.0,142.4026,142.9758,142.3754,142.9121,84074.0
2022-06-08 13:50:00,157.1,157.53,156.89,157.29,74804.0,142.9212,143.3124,142.7302,143.0941,74804.0
2022-06-08 14:00:00,157.29,157.62,157.2,157.4,37132.0,143.0941,143.3943,143.0122,143.1941,37132.0
2022-06-08 14:10:00,157.43,157.63,157.06,157.27,49130.0,143.2214,143.4034,142.8848,143.0759,49130.0
2022-06-08 14:20:00,157.28,157.62,156.96,157.12,46682.0,143.085,143.3943,142.7938,142.9394,46682.0
2022-06-08 14:30:00,157.1,157.41,157.01,157.12,52286.0,142.9212,143.2032,142.8393,142.9394,52286.0
2022-06-08 14:40:00,157.18,157.52,157.18,157.41,70555.0,142.994,143.3033,142.994,143.2032,70555.0
2022-06-08 14:50:00,157.38,157.45,157.07,157.3,31271.0,143.1759,143.2396,142.8939,143.1032,31271.0
2022-06-08 15:00:00,157.29,157.29,156.89,156.99,51948.0,143.0941,143.0941,142.7302,142.8211,51948.0
2022-06-08 15:10:00,157.0,157.3,156.96,157.13,40824.0,142.8302,143.1032,142.7938,142.9485,40824.0
2022-06-08 15:20:00,157.13,157.57,157.1,157.4,64867.0,142.9485,143.3488,142.9212,143.1941,64867.0
2022-06-08 15:30:00,157.4,157.47,157.08,157.14,76126.0,143.1941,143.2578,142.903,142.9576,76126.0
2022-06-08 15:40:00,157.12,157.13,156.7,156.72,130052.0,142.9394,142.9485,142.5573,142.5755,130052.0
2022-06-08 15:50:00,156.75,156.93,156.47,156.74,253090.0,142.6028,142.7665,142.3481,142.5937,253090.0
2022-06-09 09:30:00,156.75,157.62,156.31,156.63,225046.0,142.6028,143.3943,142.2025,142.4936,225046.0
2022-06-09 09:40:00,156.62,157.89,156.09,157.46,176828.0,142.4845,143.6399,142.0024,143.2487,176828.0
2022-06-09 09:50:00,157.46,158.3,157.04,158.12,162573.0,143.2487,144.0129,142.8666,143.8491,162573.0
2022-06-09 10:00:00,158.15,158.16,156.78,156.88,135652.0,143.8764,143.8855,142.6301,142.7211,135652.0
2022-06-09 10:10:00,156.91,157.29,156.64,157.1,112987.0,142.7484,143.0941,142.5027,142.9212,112987.0
2022-06-09 10:20:00,157.11,157.22,156.4,156.62,94132.0,142.9303,143.0304,142.2844,142.4845,94132.0
2022-06-09 10:30:00,156.76,157.47,156.69,157.43,72644.0,142.6119,143.2578,142.5482,143.2214,72644.0
2022-06-09 10:40:00,157.4,158.09,157.32,157.96,126249.0,143.1941,143.8219,143.1213,143.7036,126249.0
2022-06-09 10:50:00,157.96,157.96,156.83,156.85,98871.0,143.7036,143.7036,142.6756,142.6938,98871.0
2022-06-09 11:00:00,156.84,156.92,155.78,156.18,90700.0,142.6847,142.7574,141.7203,142.0842,90700.0
2022-06-09 11:10:00,156.18,156.55,156.07,156.31,93232.0,142.0842,142.4208,141.9842,142.2025,93232.0
2022-06-09 11:20:00,156.27,156.64,155.76,155.77,85876.0,142.1661,142.5027,141.7021,141.7112,85876.0
2022-06-09 11:30:00,155.75,156.33,155.7,156.18,51095.0,141.693,142.2207,141.6476,142.0842,51095.0
2022-06-09 11:40:00,156.23,156.88,156.23,156.34,72856.0,142.1297,142.7211,142.1297,142.2298,72856.0
2022-06-09 11:50:00,156.31,156.46,156.16,156.34,64497.0,142.2025,142.339,142.066,142.2298,64497.0
2022-06-09 12:00:00,156.33,156.34,155.67,155.78,47472.0,142.2207,142.2298,141.6203,141.7203,47472.0
2022-06-09 12:10:00,155.77,155.82,155.37,155.73,121016.0,141.7112,141.7567,141.3473,141.6749,121016.0
2022-06-09 12:20:00,155.75,156.23,155.73,156.2,80190.0,141.693,142.1297,141.6749,142.1024,80190.0
2022-06-09 12:30:00,156.23,156.42,156.03,156.38,51561.0,142.1297,142.3026,141.9478,142.2662,51561.0
2022-06-09 12:40:00,156.38,157.05,156.38,156.74,52416.0,142.2662,142.8757,142.2662,142.5937,52416.0
2022-06-09 12:50:00,156.75,157.33,156.68,157.25,57672.0,142.6028,143.1304,142.5391,143.0577,57672.0
2022-06-09 13:00:00,157.32,157.69,157.21,157.48,50589.0,143.1213,143.458,143.0213,143.2669,50589.0
2022-06-09 13:10:00,157.5,158.08,157.37,157.54,65442.0,143.2851,143.8128,143.1668,143.3215,65442.0
2022-06-09 13:20:00,157.55,157.55,156.65,156.78,57125.0,143.3306,143.3306,142.5118,142.6301,57125.0
2022-06-09 13:30:00,156.76,156.76,156.34,156.64,55648.0,142.6119,142.6119,142.2298,142.5027,55648.0
2022-06-09 13:40:00,156.6,156.7,156.4,156.62,34920.0,142.4663,142.5573,142.2844,142.4845,34920.0
2022-06-09 13:50:00,156.62,157.0,156.62,156.99,33843.0,142.4845,142.8302,142.4845,142.8211,33843.0
2022-06-09 14:00:00,156.97,156.97,156.71,156.78,41329.0,142.8029,142.8029,142.5664,142.6301,41329.0
2022-06-09 14:10:00,156.79,156.82,156.13,156.18,48968.0,142.6392,142.6665,142.0387,142.0842,48968.0
2022-06-09 14:20:00,156.19,156.29,155.79,156.16,59802.0,142.0933,142.1843,141.7294,142.066,59802.0
2022-06-09 14:30:00,156.16,156.16,155.61,155.68,43773.0,142.066,142.066,141.5657,141.6294,43773.0
2022-06-09 14:40:00,155.67,155.87,155.51,155.7,62607.0,141.6203,141.8022,141.4747,141.6476,62607.0
2022-06-09 14:50:00,155.74,155.9,155.35,155.48,91759.0,141.6839,141.8295,141.3291,141.4474,91759.0
2022-06-09 15:00:00,155.4,155.43,154.9,155.03,65996.0,141.3746,141.4019,140.9198,141.038,65996.0
2022-06-09 15:10:00,155.01,155.42,154.91,155.34,82626.0,141.0198,141.3928,140.9289,141.32,82626.0
2022-06-09 15:20:00,155.33,155.49,155.17,155.28,82230.0,141.311,141.4565,141.1654,141.2655,82230.0
2022-06-09 15:30:00,155.27,155.61,155.21,155.58,97473.0,141.2564,141.5657,141.2018,141.5384,97473.0
2022-06-09 15:40:00,155.55,155.56,154.89,155.03,157836.0,141.5111,141.5202,140.9107,141.038,157836.0
2022-06-09 15:50:00,155.0,155.28,154.49,154.58,294472.0,141.0107,141.2655,140.5468,140.6286,294472.0
2022-06-10 09:30:00,151.51,152.65,150.8,152.05,302813.0,137.8357,138.8728,137.1898,138.327,302813.0
2022-06-10 09:40:00,152.06,152.72,151.87,152.0,105793.0,138.3361,138.9365,138.1632,138.2815,105793.0
2022-06-10 09:50:00,151.98,151.99,151.06,151.21,135660.0,138.2633,138.2724,137.4263,137.5628,135660.0
2022-06-10 10:00:00,151.18,151.26,150.66,150.79,93737.0,137.5355,137.6083,137.0624,137.1807,93737.0
2022-06-10 10:10:00,150.78,150.98,150.57,150.63,91513.0,137.1716,137.3536,136.9806,137.0351,91513.0
2022-06-10 10:20:00,150.63,151.12,150.55,150.75,93582.0,137.0351,137.4809,136.9624,137.1443,93582.0
2022-06-10 10:30:00,150.75,152.11,150.75,151.97,95602.0,137.1443,138.3816,137.1443,138.2542,95602.0
2022-06-10 10:40:00,151.91,152.03,151.63,151.83,81551.0,138.1996,138.3088,137.9449,138.1268,81551.0
2022-06-10 10:50:00,151.83,152.66,151.83,152.26,100860.0,138.1268,138.8819,138.1268,138.518,100860.0
2022-06-10 11:00:00,152.19,152.24,150.91,150.98,87788.0,138.4543,138.4998,137.2899,137.3536,87788.0
2022-06-10 11:10:00,150.96,151.16,150.27,150.61,135885.0,137.3354,137.5173,136.7076,137.0169,135885.0
2022-06-10 11:20:00,150.54,150.79,149.75,150.02,171048.0,136.9533,137.1807,136.2346,136.4802,171048.0
2022-06-10 11:30:00,150.0,150.64,149.95,150.54,70159.0,136.462,137.0442,136.4165,136.9533,70159.0
2022-06-10 11:40:00,150.5,150.71,150.25,150.29,62177.0,136.9169,137.1079,136.6894,136.7258,62177.0
2022-06-10 11:50:00,150.29,150.71,150.04,150.64,56719.0,136.7258,137.1079,136.4984,137.0442,56719.0
2022-06-10 12:00:00,150.66,151.06,150.45,150.85,59807.0,137.0624,137.4263,136.8714,137.2353,59807.0
2022-06-10 12:10:00,150.83,150.83,150.35,150.44,38043.0,137.2171,137.2171,136.7804,136.8623,38043.0
2022-06-10 12:20:00,150.45,150.67,150.23,150.66,53013.0,136.8714,137.0715,136.6712,137.0624,53013.0
2022-06-10 12:30:00,150.69,150.97,150.45,150.96,34355.0,137.0897,137.3445,136.8714,137.3354,34355.0
2022-06-10 12:40:00,150.91,150.95,150.5,150.56,39376.0,137.2899,137.3263,136.9169,136.9715,39376.0
2022-06-10 12:50:00,150.54,150.61,150.26,150.28,30601.0,136.9533,137.0169,136.6985,136.7167,30601.0
2022-06-10 13:00:00,150.31,150.34,150.03,150.11,28089.0,136.744,136.7713,136.4893,136.5621,28089.0
2022-06-10 13:10:00,150.13,150.26,149.94,150.26,56712.0,136.5803,136.6985,136.4074,136.6985,56712.0
2022-06-10 13:20:00,150.25,150.73,150.14,150.73,43844.0,136.6894,137.1261,136.5894,137.1261,43844.0
2022-06-10 13:30:00,150.74,150.77,150.19,150.55,38005.0,137.1352,137.1625,136.6349,136.9624,38005.0
2022-06-10 13:40:00,150.58,150.96,150.43,150.93,44464.0,136.9897,137.3354,136.8532,137.3081,44464.0
2022-06-10 13:50:00,150.96,151.14,150.32,150.46,73825.0,137.3354,137.4991,136.7531,136.8805,73825.0
2022-06-10 14:00:00,150.47,150.7,150.25,150.69,59597.0,136.8896,137.0988,136.6894,137.0897,59597.0
2022-06-10 14:10:00,150.7,150.81,150.55,150.73,42760.0,137.0988,137.1989,136.9624,137.1261,42760.0
2022-06-10 14:20:00,150.73,150.87,150.2,150.29,45204.0,137.1261,137.2535,136.644,136.7258,45204.0
2022-06-10 14:30:00,150.32,150.55,150.08,150.13,53767.0,136.7531,136.9624,136.5348,136.5803,53767.0
2022-06-10 14:40:00,150.12,150.59,150.01,150.58,61955.0,136.5712,136.9988,136.4711,136.9897,61955.0
2022-06-10 14:50:00,150.57,151.11,150.49,150.98,61043.0,136.9806,137.4718,136.9078,137.3536,61043.0
2022-06-10 15:00:00,150.94,151.12,150.19,150.28,75996.0,137.3172,137.4809,136.6349,136.7167,75996.0
2022-06-10 15:10:00,150.29,150.86,150.28,150.82,52554.0,136.7258,137.2444,136.7167,137.208,52554.0
2022-06-10 15:20:00,150.83,151.36,150.5,151.01,66401.0,137.2171,137.6993,136.9169,137.3808,66401.0
2022-06-10 15:30:00,151.0,151.02,150.5,150.72,80103.0,137.3717,137.3899,136.9169,137.117,80103.0
2022-06-10 15:40:00,150.71,150.83,149.95,149.99,165642.0,137.1079,137.2171,136.4165,136.4529,165642.0
2022-06-10 15:50:00,149.98,150.34,149.63,149.65,345523.0,136.4438,136.7713,136.1254,136.1436,345523.0
2022-06-13 09:30:00,146.53,146.77,145.32,146.0,295388.0,133.3052,133.5235,132.2044,132.823,295388.0
2022-06-13 09:40:00,145.98,146.67,145.17,145.49,123035.0,132.8048,133.4325,132.0679,132.359,123035.0
2022-06-13 09:50:00,145.56,146.93,145.56,146.08,132358.0,132.4227,133.6691,132.4227,132.8958,132358.0
2022-06-13 10:00:00,146.11,147.39,146.05,146.96,101810.0,132.9231,134.0876,132.8685,133.6964,101810.0
2022-06-13 10:10:00,146.95,147.06,145.65,145.7,93502.0,133.6873,133.7873,132.5046,132.5501,93502.0
2022-06-13 10:20:00,145.71,146.01,145.59,145.72,70701.0,132.5592,132.8321,132.45,132.5683,70701.0
2022-06-13 10:30:00,145.74,145.84,144.86,144.88,123893.0,132.5865,132.6775,131.7859,131.8041,123893.0
2022-06-13 10:40:00,144.89,144.91,144.39,144.76,105312.0,131.8132,131.8314,131.3583,131.6949,105312.0
2022-06-13 10:50:00,144.72,145.22,144.66,144.83,50656.0,131.6585,132.1134,131.604,131.7586,50656.0
2022-06-13 11:00:00,144.75,144.83,144.12,144.16,87858.0,131.6858,131.7586,131.1127,131.1491,87858.0
2022-06-13 11:10:00,144.11,144.81,143.87,144.74,98382.0,131.1036,131.7404,130.8853,131.6767,98382.0
2022-06-13 11:20:00,144.72,145.19,144.63,144.72,114006.0,131.6585,132.0861,131.5767,131.6585,114006.0
2022-06-13 11:30:00,144.71,145.07,144.49,145.06,89425.0,131.6494,131.977,131.4493,131.9679,89425.0
2022-06-13 11:40:00,145.07,145.21,144.68,144.94,81250.0,131.977,132.1043,131.6221,131.8587,81250.0
2022-06-13 11:50:00,144.97,145.07,144.41,144.75,55839.0,131.886,131.977,131.3765,131.6858,55839.0
2022-06-13 12:00:00,144.74,145.05,144.48,144.76,73585.0,131.6767,131.9588,131.4402,131.6949,73585.0
2022-06-13 12:10:00,144.73,145.1,144.39,144.44,70534.0,131.6676,132.0042,131.3583,131.4038,70534.0
2022-06-13 12:20:00,144.56,144.74,144.21,144.41,77744.0,131.513,131.6767,131.1946,131.3765,77744.0
2022-06-13 12:30:00,144.4,145.68,144.25,145.42,122445.0,131.3674,132.5319,131.231,132.2954,122445.0
2022-06-13 12:40:00,145.44,145.46,144.77,144.81,60881.0,132.3136,132.3318,131.704,131.7404,60881.0
2022-06-13 12:50:00,144.75,145.01,144.63,144.69,48503.0,131.6858,131.9224,131.5767,131.6312,48503.0
2022-06-13 13:00:00,144.68,144.77,144.45,144.64,52878.0,131.6221,131.704,131.4129,131.5858,52878.0
2022-06-13 13:10:00,144.63,144.75,144.53,144.71,44691.0,131.5767,131.6858,131.4857,131.6494,44691.0
2022-06-13 13:20:00,144.62,144.68,144.01,144.11,77689.0,131.5676,131.6221,131.0126,131.1036,77689.0
2022-06-13 13:30:00,144.11,144.34,143.93,144.25,92999.0,131.1036,131.3128,130.9398,131.231,92999.0
2022-06-13 13:40:00,144.25,144.97,144.2,144.97,84513.0,131.231,131.886,131.1855,131.886,84513.0
2022-06-13 13:50:00,144.98,145.01,144.45,144.86,65725.0,131.8951,131.9224,131.4129,131.7859,65725.0
2022-06-13 14:00:00,144.87,144.91,144.3,144.3,60206.0,131.795,131.8314,131.2764,131.2764,60206.0
2022-06-13 14:10:00,144.3,144.59,144.24,144.51,46690.0,131.2764,131.5403,131.2219,131.4675,46690.0
2022-06-13 14:20:00,144.55,144.78,144.47,144.63,34274.0,131.5039,131.7131,131.4311,131.5767,34274.0
2022-06-13 14:30:00,144.66,144.97,144.12,144.91,52994.0,131.604,131.886,131.1127,131.8314,52994.0
2022-06-13 14:40:00,144.93,145.43,144.89,145.34,82464.0,131.8496,132.3045,131.8132,132.2226,82464.0
2022-06-13 14:50:00,145.31,145.31,144.77,144.92,49568.0,132.1953,132.1953,131.704,131.8405,49568.0
2022-06-13 15:00:00,144.9,145.26,144.64,144.99,83664.0,131.8223,132.1498,131.5858,131.9042,83664.0
2022-06-13 15:10:00,145.02,145.68,144.79,144.99,86541.0,131.9315,132.5319,131.7222,131.9042,86541.0
2022-06-13 15:20:00,144.92,145.13,144.64,144.65,78989.0,131.8405,132.0315,131.5858,131.5949,78989.0
2022-06-13 15:30:00,144.65,144.77,144.15,144.41,125145.0,131.5949,131.704,131.14,131.3765,125145.0
2022-06-13 15:40:00,144.42,144.61,144.01,144.45,139963.0,131.3856,131.5585,131.0126,131.4129,139963.0
2022-06-13 15:50:00,144.43,145.0,143.94,144.82,447102.0,131.3947,131.9133,130.9489,131.7495,447102.0
2022-06-14 09:30:00,144.88,145.83,144.17,145.22,153703.0,131.8041,132.6684,131.1582,132.1134,153703.0
2022-06-14 09:40:00,145.21,146.09,144.57,145.69,73851.0,132.1043,132.9049,131.5221,132.541,73851.0
2022-06-14 09:50:00,145.65,146.43,145.19,146.09,72454.0,132.5046,133.2142,132.0861,132.9049,72454.0
2022-06-14 10:00:00,146.03,146.26,145.25,145.38,84381.0,132.8503,133.0595,132.1407,132.259,84381.0
2022-06-14 10:10:00,145.35,145.68,144.81,144.81,59674.0,132.2317,132.5319,131.7404,131.7404,59674.0
2022-06-14 10:20:00,144.71,144.72,144.1,144.11,55338.0,131.6494,131.6585,131.0945,131.1036,55338.0
2022-06-14 10:30:00,144.11,144.27,143.76,143.81,87053.0,131.1036,131.2492,130.7852,130.8307,87053.0
2022-06-14 10:40:00,143.81,144.02,143.07,143.97,85664.0,130.8307,131.0217,130.1575,130.9762,85664.0
2022-06-14 10:50:00,144.0,144.18,143.26,143.42,70426.0,131.0035,131.1673,130.3303,130.4759,70426.0
2022-06-14 11:00:00,143.37,143.85,142.91,143.41,87323.0,130.4304,130.8671,130.0119,130.4668,87323.0
2022-06-14 11:10:00,143.37,143.38,142.95,143.15,63267.0,130.4304,130.4395,130.0483,130.2302,63267.0
2022-06-14 11:20:00,143.09,143.53,142.73,143.01,46719.0,130.1757,130.5759,129.8481,130.1029,46719.0
2022-06-14 11:30:00,142.99,143.37,142.74,142.95,46045.0,130.0847,130.4304,129.8572,130.0483,46045.0
2022-06-14 11:40:00,143.01,143.45,142.97,143.19,51404.0,130.1029,130.5032,130.0665,130.2666,51404.0
2022-06-14 11:50:00,143.2,143.61,143.04,143.38,60115.0,130.2757,130.6487,130.1302,130.4395,60115.0
2022-06-14 12:00:00,143.32,143.33,142.79,142.8,39115.0,130.3849,130.394,129.9027,129.9118,39115.0
2022-06-14 12:10:00,142.77,142.8,141.86,141.91,183481.0,129.8845,129.9118,129.0567,129.1022,183481.0
2022-06-14 12:20:00,141.95,142.14,141.42,141.67,129439.0,129.1385,129.3114,128.6564,128.8838,129439.0
2022-06-14 12:30:00,141.67,141.92,141.3,141.51,105689.0,128.8838,129.1112,128.5472,128.7383,105689.0
2022-06-14 12:40:00,141.48,141.93,141.29,141.82,82629.0,128.711,129.1203,128.5381,129.0203,82629.0
2022-06-14 12:50:00,141.81,142.15,141.61,142.15,62571.0,129.0112,129.3205,128.8292,129.3205,62571.0
2022-06-14 13:00:00,142.16,142.43,141.98,142.41,32662.0,129.3296,129.5752,129.1658,129.557,32662.0
2022-06-14 13:10:00,142.39,143.02,142.24,142.94,51560.0,129.5388,130.112,129.4024,130.0392,51560.0
2022-06-14 13:20:00,142.92,143.06,142.64,142.69,95376.0,130.021,130.1484,129.7663,129.8118,95376.0
2022-06-14 13:30:00,142.66,142.71,142.12,142.15,63186.0,129.7845,129.8299,129.2932,129.3205,63186.0
2022-06-14 13:40:00,142.1,142.22,141.71,141.97,63326.0,129.275,129.3842,128.9202,129.1567,63326.0
2022-06-14 13:50:00,141.97,142.31,141.9,142.08,32230.0,129.1567,129.4661,129.0931,129.2568,32230.0
2022-06-14 14:00:00,142.02,142.64,142.02,142.64,30239.0,129.2022,129.7663,129.2022,129.7663,30239.0
2022-06-14 14:10:00,142.59,142.95,142.48,142.86,50275.0,129.7208,130.0483,129.6207,129.9664,50275.0
2022-06-14 14:20:00,142.89,143.13,142.72,143.01,45597.0,129.9937,130.212,129.839,130.1029,45597.0
2022-06-14 14:30:00,142.97,143.17,142.75,143.08,27986.0,130.0665,130.2484,129.8663,130.1666,27986.0
2022-06-14 14:40:00,143.03,143.03,142.54,142.56,28919.0,130.1211,130.1211,129.6753,129.6935,28919.0
2022-06-14 14:50:00,142.57,142.81,142.37,142.45,52373.0,129.7026,129.9209,129.5206,129.5934,52373.0
2022-06-14 15:00:00,142.42,142.62,142.26,142.28,31913.0,129.5661,129.7481,129.4206,129.4388,31913.0
2022-06-14 15:10:00,142.29,142.47,141.66,141.77,54044.0,129.4479,129.6116,128.8747,128.9748,54044.0
2022-06-14 15:20:00,141.78,142.26,141.62,142.21,121133.0,128.9839,129.4206,128.8383,129.3751,121133.0
2022-06-14 15:30:00,142.19,143.04,142.18,142.83,88262.0,129.3569,130.1302,129.3478,129.9391,88262.0
2022-06-14 15:40:00,142.83,143.2,142.62,143.03,124320.0,129.9391,130.2757,129.7481,130.1211,124320.0
2022-06-14 15:50:00,143.04,143.11,142.44,142.75,378705.0,130.1302,130.1938,129.5843,129.8663,378705.0
2022-06-15 09:30:00,142.52,143.33,142.11,143.11,191247.0,129.6571,130.394,129.2841,130.1938,191247.0
2022-06-15 09:40:00,143.08,144.12,143.08,143.8,104337.0,130.1666,131.1127,130.1666,130.8216,104337.0
2022-06-15 09:50:00,143.81,144.72,143.55,144.58,90709.0,130.8307,131.6585,130.5941,131.5312,90709.0
2022-06-15 10:00:00,144.58,145.16,144.37,145.15,95302.0,131.5312,132.0588,131.3401,132.0497,95302.0
2022-06-15 10:10:00,145.19,146.22,145.19,146.16,137251.0,132.0861,133.0232,132.0861,132.9686,137251.0
2022-06-15 10:20:00,146.15,146.75,146.02,146.08,160248.0,132.9595,133.5053,132.8412,132.8958,160248.0
2022-06-15 10:30:00,146.11,146.26,145.66,145.84,157023.0,132.9231,133.0595,132.5137,132.6775,157023.0
2022-06-15 10:40:00,145.84,145.84,144.77,144.85,88677.0,132.6775,132.6775,131.704,131.7768,88677.0
2022-06-15 10:50:00,144.79,145.49,144.43,145.4,90763.0,131.7222,132.359,131.3947,132.2772,90763.0
2022-06-15 11:00:00,145.4,146.74,145.4,146.67,95419.0,132.2772,133.4962,132.2772,133.4325,95419.0
2022-06-15 11:10:00,146.66,147.41,146.33,147.24,208411.0,133.4234,134.1058,133.1232,133.9511,208411.0
2022-06-15 11:20:00,147.27,147.64,146.99,147.32,125521.0,133.9784,134.315,133.7237,134.0239,125521.0
2022-06-15 11:30:00,147.31,148.06,147.31,147.99,104173.0,134.0148,134.6971,134.0148,134.6334,104173.0
2022-06-15 11:40:00,147.99,148.49,147.99,148.4,105510.0,134.6334,135.0883,134.6334,135.0064,105510.0
2022-06-15 11:50:00,148.4,148.45,147.95,147.98,81400.0,135.0064,135.0519,134.597,134.6243,81400.0
2022-06-15 12:00:00,147.98,148.2,147.84,148.15,78473.0,134.6243,134.8245,134.4969,134.779,78473.0
2022-06-15 12:10:00,148.13,148.33,147.95,148.1,63482.0,134.7608,134.9427,134.597,134.7335,63482.0
2022-06-15 12:20:00,148.11,148.32,148.04,148.16,51374.0,134.7426,134.9336,134.6789,134.7881,51374.0
2022-06-15 12:30:00,148.17,148.38,147.83,147.97,89643.0,134.7972,134.9882,134.4879,134.6152,89643.0
2022-06-15 12:40:00,148.0,148.11,147.66,148.11,94772.0,134.6425,134.7426,134.3332,134.7426,94772.0
2022-06-15 12:50:00,148.13,148.17,147.21,147.21,80073.0,134.7608,134.7972,133.9238,133.9238,80073.0
2022-06-15 13:00:00,147.25,147.44,146.98,147.06,44986.0,133.9602,134.1331,133.7146,133.7873,44986.0
2022-06-15 13:10:00,147.09,147.4,147.01,147.12,37007.0,133.8146,134.0967,133.7419,133.8419,37007.0
2022-06-15 13:20:00,147.11,147.32,146.91,147.24,51584.0,133.8328,134.0239,133.6509,133.9511,51584.0
2022-06-15 13:30:00,147.26,147.36,146.9,147.12,37631.0,133.9693,134.0603,133.6418,133.8419,37631.0
2022-06-15 13:40:00,147.11,147.11,146.66,146.66,35467.0,133.8328,133.8328,133.4234,133.4234,35467.0
2022-06-15 13:50:00,146.64,147.67,146.47,147.34,70968.0,133.4053,134.3423,133.2506,134.0421,70968.0
2022-06-15 14:00:00,147.27,148.0,145.96,146.66,102969.0,133.9784,134.6425,132.7866,133.4234,102969.0
2022-06-15 14:10:00,146.68,147.66,146.18,147.31,41417.0,133.4416,134.3332,132.9868,134.0148,41417.0
2022-06-15 14:20:00,147.36,147.58,146.6,146.95,100247.0,134.0603,134.2604,133.3689,133.6873,100247.0
2022-06-15 14:30:00,146.95,148.07,146.0,147.83,120989.0,133.6873,134.7062,132.823,134.4879,120989.0
2022-06-15 14:40:00,147.78,149.21,147.63,148.35,119623.0,134.4424,135.7433,134.3059,134.9609,119623.0
2022-06-15 14:50:00,148.31,148.71,147.19,147.5,107954.0,134.9245,135.2884,133.9056,134.1876,107954.0
2022-06-15 15:00:00,147.48,148.08,147.29,147.61,110220.0,134.1694,134.7153,133.9966,134.2877,110220.0
2022-06-15 15:10:00,147.6,147.85,146.93,147.25,123731.0,134.2786,134.506,133.6691,133.9602,123731.0
2022-06-15 15:20:00,147.29,148.82,147.29,148.77,125232.0,133.9966,135.3885,133.9966,135.343,125232.0
2022-06-15 15:30:00,148.79,149.27,148.38,148.4,133275.0,135.3612,135.7979,134.9882,135.0064,133275.0
2022-06-15 15:40:00,148.38,148.39,147.53,147.98,130234.0,134.9882,134.9973,134.2149,134.6243,130234.0
2022-06-15 15:50:00,147.9,147.94,147.08,147.45,295260.0,134.5515,134.5879,133.8055,134.1421,295260.0
2022-06-16 09:30:00,144.92,145.26,144.0,144.72,223425.0,131.8405,132.1498,131.0035,131.6585,223425.0
2022-06-16 09:40:00,144.75,145.77,144.09,145.46,116156.0,131.6858,132.6138,131.0854,132.3318,116156.0
2022-06-16 09:50:00,145.41,147.08,145.4,146.91,122640.0,132.2863,133.8055,132.2772,133.6509,122640.0
2022-06-16 10:00:00,146.94,147.0,145.04,145.08,122921.0,133.6782,133.7328,131.9497,131.986,122921.0
2022-06-16 10:10:00,145.07,145.2,144.52,144.65,141404.0,131.977,132.0952,131.4766,131.5949,141404.0
2022-06-16 10:20:00,144.61,145.6,144.53,145.52,88004.0,131.5585,132.4591,131.4857,132.3863,88004.0
2022-06-16 10:30:00,145.47,145.64,144.82,145.34,89357.0,132.3408,132.4955,131.7495,132.2226,89357.0
2022-06-16 10:40:00,145.29,145.29,144.29,144.29,85054.0,132.1771,132.1771,131.2673,131.2673,85054.0
2022-06-16 10:50:00,144.25,144.48,144.02,144.02,82561.0,131.231,131.4402,131.0217,131.0217,82561.0
2022-06-16 11:00:00,144.05,144.55,143.98,144.46,61115.0,131.049,131.5039,130.9853,131.422,61115.0
2022-06-16 11:10:00,144.45,145.08,144.41,144.51,67455.0,131.4129,131.986,131.3765,131.4675,67455.0
2022-06-16 11:20:00,144.56,145.26,144.34,144.97,117122.0,131.513,132.1498,131.3128,131.886,117122.0
2022-06-16 11:30:00,144.96,145.3,144.65,145.24,59728.0,131.8769,132.1862,131.5949,132.1316,59728.0
2022-06-16 11:40:00,145.27,145.3,144.58,144.86,32214.0,132.1589,132.1862,131.5312,131.7859,32214.0
2022-06-16 11:50:00,144.88,144.88,144.49,144.83,35361.0,131.8041,131.8041,131.4493,131.7586,35361.0
2022-06-16 12:00:00,144.89,144.91,144.17,144.21,50897.0,131.8132,131.8314,131.1582,131.1946,50897.0
2022-06-16 12:10:00,144.15,144.43,143.91,143.97,43009.0,131.14,131.3947,130.9216,130.9762,43009.0
2022-06-16 12:20:00,143.95,144.05,143.49,143.99,79314.0,130.958,131.049,130.5396,130.9944,79314.0
2022-06-16 12:30:00,143.94,144.05,143.45,143.6,56845.0,130.9489,131.049,130.5032,130.6396,56845.0
2022-06-16 12:40:00,143.61,144.0,143.6,143.89,64729.0,130.6487,131.0035,130.6396,130.9035,64729.0
2022-06-16 12:50:00,143.8,143.8,143.09,143.34,73002.0,130.8216,130.8216,130.1757,130.4031,73002.0
2022-06-16 13:00:00,143.39,143.93,143.36,143.77,48344.0,130.4486,130.9398,130.4213,130.7943,48344.0
2022-06-16 13:10:00,143.78,143.95,143.61,143.72,34797.0,130.8034,130.958,130.6487,130.7488,34797.0
2022-06-16 13:20:00,143.71,144.43,143.49,144.15,31903.0,130.7397,131.3947,130.5396,131.14,31903.0
2022-06-16 13:30:00,144.15,144.29,143.88,144.05,29515.0,131.14,131.2673,130.8944,131.049,29515.0
2022-06-16 13:40:00,143.94,144.12,143.42,143.77,40741.0,130.9489,131.1127,130.4759,130.7943,40741.0
2022-06-16 13:50:00,143.79,143.82,143.45,143.62,39435.0,130.8125,130.8398,130.5032,130.6578,39435.0
2022-06-16 14:00:00,143.56,143.69,143.19,143.19,42852.0,130.6032,130.7215,130.2666,130.2666,42852.0
2022-06-16 14:10:00,143.17,143.23,142.9,143.11,59081.0,130.2484,130.303,130.0028,130.1938,59081.0
2022-06-16 14:20:00,143.09,143.13,142.46,142.5,75690.0,130.1757,130.212,129.6025,129.6389,75690.0
2022-06-16 14:30:00,142.46,142.79,142.34,142.65,61145.0,129.6025,129.9027,129.4933,129.7754,61145.0
2022-06-16 14:40:00,142.64,142.94,142.1,142.1,137153.0,129.7663,130.0392,129.275,129.275,137153.0
2022-06-16 14:50:00,142.15,142.32,142.01,142.31,59503.0,129.3205,129.4751,129.1931,129.4661,59503.0
2022-06-16 15:00:00,142.3,143.79,142.25,143.79,105273.0,129.457,130.8125,129.4115,130.8125,105273.0
2022-06-16 15:10:00,143.79,144.03,143.09,143.36,65113.0,130.8125,131.0308,130.1757,130.4213,65113.0
2022-06-16 15:20:00,143.35,143.54,143.19,143.31,50368.0,130.4122,130.585,130.2666,130.3758,50368.0
2022-06-16 15:30:00,143.23,143.3,142.3,142.49,127451.0,130.303,130.3667,129.457,129.6298,127451.0
2022-06-16 15:40:00,142.51,143.01,142.17,142.24,148730.0,129.648,130.1029,129.3387,129.4024,148730.0
2022-06-16 15:50:00,142.27,143.06,142.1,142.96,418352.0,129.4297,130.1484,129.275,130.0574,418352.0
2022-06-17 09:30:00,141.4,141.74,139.24,140.61,701548.0,128.6382,128.9475,126.6731,127.9195,701548.0
2022-06-17 09:40:00,140.59,140.65,139.25,139.94,187794.0,127.9013,127.9559,126.6822,127.31,187794.0
2022-06-17 09:50:00,139.82,141.8,139.69,140.82,170030.0,127.2008,129.0021,127.0825,128.1105,170030.0
2022-06-17 10:00:00,140.75,141.16,140.4,140.6,77266.0,128.0468,128.4198,127.7284,127.9104,77266.0
2022-06-17 10:10:00,140.63,140.93,140.24,140.37,62557.0,127.9377,128.2106,127.5829,127.7011,62557.0
2022-06-17 10:20:00,140.36,140.53,139.97,140.51,105095.0,127.692,127.8467,127.3372,127.8285,105095.0
2022-06-17 10:30:00,140.5,140.73,140.0,140.4,74659.0,127.8194,128.0287,127.3645,127.7284,74659.0
2022-06-17 10:40:00,140.42,140.43,139.05,139.25,75588.0,127.7466,127.7557,126.5003,126.6822,75588.0
2022-06-17 10:50:00,139.26,139.74,139.22,139.46,92483.0,126.6913,127.128,126.6549,126.8733,92483.0
2022-06-17 11:00:00,139.43,140.15,139.13,139.89,92390.0,126.846,127.501,126.5731,127.2645,92390.0
2022-06-17 11:10:00,139.86,140.5,139.7,140.39,92182.0,127.2372,127.8194,127.0916,127.7193,92182.0
2022-06-17 11:20:00,140.44,140.85,140.0,140.58,66697.0,127.7648,128.1378,127.3645,127.8922,66697.0
2022-06-17 11:30:00,140.65,140.89,140.22,140.45,64464.0,127.9559,128.1742,127.5647,127.7739,64464.0
2022-06-17 11:40:00,140.47,140.69,140.01,140.08,65112.0,127.7921,127.9923,127.3736,127.4373,65112.0
2022-06-17 11:50:00,140.12,140.15,139.52,139.83,73807.0,127.4737,127.501,126.9279,127.2099,73807.0
2022-06-17 12:00:00,139.84,140.13,139.39,139.99,71305.0,127.219,127.4828,126.8096,127.3554,71305.0
2022-06-17 12:10:00,139.99,140.61,139.87,140.3,57829.0,127.3554,127.9195,127.2463,127.6375,57829.0
2022-06-17 12:20:00,140.27,140.71,140.25,140.36,50231.0,127.6102,128.0105,127.592,127.692,50231.0
2022-06-17 12:30:00,140.37,140.38,140.0,140.34,65132.0,127.7011,127.7102,127.3645,127.6738,65132.0
2022-06-17 12:40:00,140.36,140.67,140.24,140.56,93341.0,127.692,127.9741,127.5829,127.874,93341.0
2022-06-17 12:50:00,140.6,140.62,139.96,140.15,49310.0,127.9104,127.9286,127.3281,127.501,49310.0
2022-06-17 13:00:00,140.15,140.72,140.09,140.72,56295.0,127.501,128.0196,127.4464,128.0196,56295.0
2022-06-17 13:10:00,140.68,140.94,140.54,140.56,53039.0,127.9832,128.2197,127.8558,127.874,53039.0
2022-06-17 13:20:00,140.56,140.71,140.12,140.12,63263.0,127.874,128.0105,127.4737,127.4737,63263.0
2022-06-17 13:30:00,140.14,140.25,139.75,139.9,115948.0,127.4919,127.592,127.1371,127.2736,115948.0
2022-06-17 13:40:00,139.91,140.3,139.65,139.8,68793.0,127.2827,127.6375,127.0461,127.1826,68793.0
2022-06-17 13:50:00,139.83,139.96,139.49,139.64,66396.0,127.2099,127.3281,126.9006,127.037,66396.0
2022-06-17 14:00:00,139.67,139.9,139.46,139.71,48570.0,127.0643,127.2736,126.8733,127.1007,48570.0
2022-06-17 14:10:00,139.69,139.86,139.47,139.72,50942.0,127.0825,127.2372,126.8824,127.1098,50942.0
2022-06-17 14:20:00,139.72,139.8,139.48,139.5,55566.0,127.1098,127.1826,126.8915,126.9097,55566.0
2022-06-17 14:30:00,139.5,139.89,139.17,139.87,72777.0,126.9097,127.2645,126.6094,127.2463,72777.0
2022-06-17 14:40:00,139.9,140.08,139.43,139.43,65897.0,127.2736,127.4373,126.846,126.846,65897.0
2022-06-17 14:50:00,139.43,139.57,139.17,139.38,76742.0,126.846,126.9733,126.6094,126.8005,76742.0
2022-06-17 15:00:00,139.4,139.66,139.2,139.2,85049.0,126.8187,127.0552,126.6367,126.6367,85049.0
2022-06-17 15:10:00,139.23,139.26,138.58,138.95,170500.0,126.664,126.6913,126.0727,126.4093,170500.0
2022-06-17 15:20:00,138.95,139.72,138.92,139.68,105765.0,126.4093,127.1098,126.382,127.0734,105765.0
2022-06-17 15:30:00,139.67,140.1,139.27,140.09,155450.0,127.0643,127.4555,126.7004,127.4464,155450.0
2022-06-17 15:40:00,140.09,140.09,139.43,139.72,152360.0,127.4464,127.4464,126.846,127.1098,152360.0
2022-06-17 15:50:00,139.7,139.7,139.09,139.33,430682.0,127.0916,127.0916,126.5367,126.755,430682.0
2022-06-21 09:30:00,141.55,142.33,141.13,141.19,211175.0,128.7746,129.4842,128.3925,128.4471,211175.0
2022-06-21 09:40:00,141.27,142.05,140.85,141.0,88110.0,128.5199,129.2295,128.1378,128.2743,88110.0
2022-06-21 09:50:00,140.99,142.13,140.89,142.0,113244.0,128.2652,129.3023,128.1742,129.184,113244.0
2022-06-21 10:00:00,142.03,142.05,141.51,141.77,74624.0,129.2113,129.2295,128.7383,128.9748,74624.0
2022-06-21 10:10:00,141.73,142.92,141.62,142.64,205269.0,128.9384,130.021,128.8383,129.7663,205269.0
2022-06-21 10:20:00,142.61,143.08,142.48,143.04,111853.0,129.739,130.1666,129.6207,130.1302,111853.0
2022-06-21 10:30:00,143.08,143.5,142.86,143.5,114737.0,130.1666,130.5486,129.9664,130.5486,114737.0
2022-06-21 10:40:00,143.5,143.69,143.37,143.48,76514.0,130.5486,130.7215,130.4304,130.5305,76514.0
2022-06-21 10:50:00,143.5,143.68,143.25,143.66,79953.0,130.5486,130.7124,130.3212,130.6942,79953.0
2022-06-21 11:00:00,143.7,143.7,143.27,143.43,53274.0,130.7306,130.7306,130.3394,130.485,53274.0
2022-06-21 11:10:00,143.45,143.5,142.95,143.13,104718.0,130.5032,130.5486,130.0483,130.212,104718.0
2022-06-21 11:20:00,143.11,143.23,142.95,143.12,100226.0,130.1938,130.303,130.0483,130.2029,100226.0
2022-06-21 11:30:00,143.12,143.36,142.97,143.16,76730.0,130.2029,130.4213,130.0665,130.2393,76730.0
2022-06-21 11:40:00,143.13,143.39,142.88,143.28,74533.0,130.212,130.4486,129.9846,130.3485,74533.0
2022-06-21 11:50:00,143.28,143.52,143.17,143.38,56318.0,130.3485,130.5668,130.2484,130.4395,56318.0
2022-06-21 12:00:00,143.4,143.68,143.38,143.68,43353.0,130.4577,130.7124,130.4395,130.7124,43353.0
2022-06-21 12:10:00,143.67,143.93,143.47,143.76,72988.0,130.7033,130.9398,130.5214,130.7852,72988.0
2022-06-21 12:20:00,143.73,144.16,143.64,144.0,53112.0,130.7579,131.1491,130.676,131.0035,53112.0
2022-06-21 12:30:00,144.03,144.64,143.96,144.42,147650.0,131.0308,131.5858,130.9671,131.3856,147650.0
2022-06-21 12:40:00,144.4,145.12,144.08,145.05,164126.0,131.3674,132.0224,131.0763,131.9588,164126.0
2022-06-21 12:50:00,145.11,145.32,144.87,144.96,295646.0,132.0133,132.2044,131.795,131.8769,295646.0
2022-06-21 13:00:00,144.97,145.23,144.95,145.22,94287.0,131.886,132.1225,131.8678,132.1134,94287.0
2022-06-21 13:10:00,145.26,145.45,145.13,145.29,98005.0,132.1498,132.3227,132.0315,132.1771,98005.0
2022-06-21 13:20:00,145.32,145.55,145.14,145.51,102298.0,132.2044,132.4136,132.0406,132.3772,102298.0
2022-06-21 13:30:00,145.51,145.7,145.26,145.29,114185.0,132.3772,132.5501,132.1498,132.1771,114185.0
2022-06-21 13:40:00,145.25,145.37,144.93,145.03,68928.0,132.1407,132.2499,131.8496,131.9406,68928.0
2022-06-21 13:50:00,145.04,145.08,144.12,144.14,87873.0,131.9497,131.986,131.1127,131.1309,87873.0
2022-06-21 14:00:00,144.13,144.62,143.99,144.59,115073.0,131.1218,131.5676,130.9944,131.5403,115073.0
2022-06-21 14:10:00,144.62,144.98,144.58,144.92,81049.0,131.5676,131.8951,131.5312,131.8405,81049.0
2022-06-21 14:20:00,144.91,144.91,144.14,144.39,96431.0,131.8314,131.8314,131.1309,131.3583,96431.0
2022-06-21 14:30:00,144.36,144.47,144.15,144.32,56505.0,131.331,131.4311,131.14,131.2946,56505.0
2022-06-21 14:40:00,144.29,144.46,144.06,144.14,71477.0,131.2673,131.422,131.0581,131.1309,71477.0
2022-06-21 14:50:00,144.14,144.71,144.14,144.53,67031.0,131.1309,131.6494,131.1309,131.4857,67031.0
2022-06-21 15:00:00,144.54,144.72,144.31,144.31,66066.0,131.4948,131.6585,131.2855,131.2855,66066.0
2022-06-21 15:10:00,144.33,144.46,144.0,144.0,84290.0,131.3037,131.422,131.0035,131.0035,84290.0
2022-06-21 15:20:00,143.97,144.36,143.97,144.29,107885.0,130.9762,131.331,130.9762,131.2673,107885.0
2022-06-21 15:30:00,144.3,144.74,144.3,144.44,90558.0,131.2764,131.6767,131.2764,131.4038,90558.0
2022-06-21 15:40:00,144.47,144.58,144.33,144.52,121338.0,131.4311,131.5312,131.3037,131.4766,121338.0
2022-06-21 15:50:00,144.53,144.78,144.47,144.7,444545.0,131.4857,131.7131,131.4311,131.6403,444545.0
2022-06-22 09:30:00,143.19,144.32,142.82,143.42,140680.0,130.2666,131.2946,129.93,130.4759,140680.0
2022-06-22 09:40:00,143.44,143.52,142.33,142.95,76428.0,130.4941,130.5668,129.4842,130.0483,76428.0
2022-06-22 09:50:00,142.97,143.07,142.22,142.45,48575.0,130.0665,130.1575,129.3842,129.5934,48575.0
2022-06-22 10:00:00,142.46,142.63,141.88,142.16,119929.0,129.6025,129.7572,129.0749,129.3296,119929.0
2022-06-22 10:10:00,142.12,143.05,141.94,143.05,76887.0,129.2932,130.1393,129.1294,130.1393,76887.0
2022-06-22 10:20:00,142.97,143.36,142.43,142.5,81793.0,130.0665,130.4213,129.5752,129.6389,81793.0
2022-06-22 10:30:00,142.5,142.84,142.39,142.78,49504.0,129.6389,129.9482,129.5388,129.8936,49504.0
2022-06-22 10:40:00,142.8,142.8,142.0,142.18,68391.0,129.9118,129.9118,129.184,129.3478,68391.0
2022-06-22 10:50:00,142.16,142.29,141.93,141.95,100904.0,129.3296,129.4479,129.1203,129.1385,100904.0
2022-06-22 11:00:00,141.93,142.05,141.55,141.58,74425.0,129.1203,129.2295,128.7746,128.8019,74425.0
2022-06-22 11:10:00,141.58,141.81,141.36,141.8,93884.0,128.8019,129.0112,128.6018,129.0021,93884.0
2022-06-22 11:20:00,141.74,141.96,141.41,141.68,55275.0,128.9475,129.1476,128.6473,128.8929,55275.0
2022-06-22 11:30:00,141.66,141.99,141.64,141.73,34147.0,128.8747,129.1749,128.8565,128.9384,34147.0
2022-06-22 11:40:00,141.72,141.72,140.66,140.85,111684.0,128.9293,128.9293,127.965,128.1378,111684.0
2022-06-22 11:50:00,140.84,140.86,140.4,140.6,80766.0,128.1287,128.1469,127.7284,127.9104,80766.0
2022-06-22 12:00:00,140.63,141.0,140.24,140.43,60082.0,127.9377,128.2743,127.5829,127.7557,60082.0
2022-06-22 12:10:00,140.46,140.8,140.42,140.8,50958.0,127.783,128.0923,127.7466,128.0923,50958.0
2022-06-22 12:20:00,140.78,140.97,140.69,140.9,43528.0,128.0741,128.247,127.9923,128.1833,43528.0
2022-06-22 12:30:00,140.88,141.21,140.83,140.96,40313.0,128.1651,128.4653,128.1196,128.2379,40313.0
2022-06-22 12:40:00,140.96,141.32,140.96,141.08,42439.0,128.2379,128.5654,128.2379,128.3471,42439.0
2022-06-22 12:50:00,141.1,141.46,141.07,141.39,36171.0,128.3653,128.6928,128.338,128.6291,36171.0
2022-06-22 13:00:00,141.4,141.48,141.02,141.27,38126.0,128.6382,128.711,128.2925,128.5199,38126.0
2022-06-22 13:10:00,141.26,141.82,141.24,141.79,40824.0,128.5108,129.0203,128.4926,128.993,40824.0
2022-06-22 13:20:00,141.78,141.85,141.6,141.68,33271.0,128.9839,129.0476,128.8201,128.8929,33271.0
2022-06-22 13:30:00,141.64,141.73,141.45,141.69,37502.0,128.8565,128.9384,128.6837,128.902,37502.0
2022-06-22 13:40:00,141.69,141.95,141.65,141.94,34871.0,128.902,129.1385,128.8656,129.1294,34871.0
2022-06-22 13:50:00,141.88,141.95,141.72,141.87,42770.0,129.0749,129.1385,128.9293,129.0658,42770.0
2022-06-22 14:00:00,141.9,142.17,141.5,142.11,47596.0,129.0931,129.3387,128.7292,129.2841,47596.0
2022-06-22 14:10:00,142.08,142.26,141.89,142.19,55630.0,129.2568,129.4206,129.084,129.3569,55630.0
2022-06-22 14:20:00,142.21,142.21,141.77,141.84,39595.0,129.3751,129.3751,128.9748,129.0385,39595.0
2022-06-22 14:30:00,141.87,142.1,141.75,141.78,66848.0,129.0658,129.275,128.9566,128.9839,66848.0
2022-06-22 14:40:00,141.79,141.91,141.43,141.43,41610.0,128.993,129.1022,128.6655,128.6655,41610.0
2022-06-22 14:50:00,141.38,141.55,141.33,141.52,37747.0,128.62,128.7746,128.5745,128.7474,37747.0
2022-06-22 15:00:00,141.53,141.75,141.33,141.56,38244.0,128.7564,128.9566,128.5745,128.7837,38244.0
2022-06-22 15:10:00,141.51,141.53,141.19,141.33,95236.0,128.7383,128.7564,128.4471,128.5745,95236.0
2022-06-22 15:20:00,141.33,141.57,141.04,141.08,72568.0,128.5745,128.7928,128.3107,128.3471,72568.0
2022-06-22 15:30:00,141.07,141.12,140.43,140.52,140537.0,128.338,128.3835,127.7557,127.8376,140537.0
2022-06-22 15:40:00,140.51,140.75,140.39,140.69,141450.0,127.8285,128.0468,127.7193,127.9923,141450.0
2022-06-22 15:50:00,140.68,141.35,140.64,140.73,300858.0,127.9832,128.5927,127.9468,128.0287,300858.0
2022-06-23 09:30:00,141.82,142.21,140.84,141.17,166733.0,129.0203,129.3751,128.1287,128.4289,166733.0
2022-06-23 09:40:00,141.1,141.92,140.83,141.76,63091.0,128.3653,129.1112,128.1196,128.9657,63091.0
2022-06-23 09:50:00,141.63,141.9,141.0,141.79,60385.0,128.8474,129.0931,128.2743,128.993,60385.0
2022-06-23 10:00:00,141.76,142.25,141.09,141.12,104467.0,128.9657,129.4115,128.3562,128.3835,104467.0
2022-06-23 10:10:00,141.12,141.92,140.95,141.83,57713.0,128.3835,129.1112,128.2288,129.0294,57713.0
2022-06-23 10:20:00,141.83,142.4,141.72,142.31,71834.0,129.0294,129.5479,128.9293,129.4661,71834.0
2022-06-23 10:30:00,142.37,142.73,142.18,142.71,70868.0,129.5206,129.8481,129.3478,129.8299,70868.0
2022-06-23 10:40:00,142.71,142.97,142.4,142.72,53775.0,129.8299,130.0665,129.5479,129.839,53775.0
2022-06-23 10:50:00,142.74,142.93,142.25,142.71,35097.0,129.8572,130.0301,129.4115,129.8299,35097.0
2022-06-23 11:00:00,142.75,142.75,142.05,142.61,34640.0,129.8663,129.8663,129.2295,129.739,34640.0
2022-06-23 11:10:00,142.65,142.76,142.45,142.75,42565.0,129.7754,129.8754,129.5934,129.8663,42565.0
2022-06-23 11:20:00,142.75,142.77,142.17,142.43,37191.0,129.8663,129.8845,129.3387,129.5752,37191.0
2022-06-23 11:30:00,142.47,142.54,141.78,141.99,71682.0,129.6116,129.6753,128.9839,129.1749,71682.0
2022-06-23 11:40:00,141.94,143.51,141.94,143.49,157432.0,129.1294,130.5577,129.1294,130.5396,157432.0
2022-06-23 11:50:00,143.47,143.85,143.41,143.42,78694.0,130.5214,130.8671,130.4668,130.4759,78694.0
2022-06-23 12:00:00,143.44,143.49,142.8,143.05,73197.0,130.4941,130.5396,129.9118,130.1393,73197.0
2022-06-23 12:10:00,143.04,143.74,142.93,143.64,73441.0,130.1302,130.767,130.0301,130.676,73441.0
2022-06-23 12:20:00,143.7,143.99,143.27,143.47,166368.0,130.7306,130.9944,130.3394,130.5214,166368.0
2022-06-23 12:30:00,143.48,143.63,142.96,143.02,55918.0,130.5305,130.6669,130.0574,130.112,55918.0
2022-06-23 12:40:00,143.0,143.38,142.92,143.26,47484.0,130.0938,130.4395,130.021,130.3303,47484.0
2022-06-23 12:50:00,143.24,143.73,143.13,143.67,53383.0,130.3121,130.7579,130.212,130.7033,53383.0
2022-06-23 13:00:00,143.68,144.88,143.61,144.85,191339.0,130.7124,131.8041,130.6487,131.7768,191339.0
2022-06-23 13:10:00,144.84,145.09,144.28,144.31,111836.0,131.7677,131.9951,131.2583,131.2855,111836.0
2022-06-23 13:20:00,144.31,144.62,144.06,144.62,71433.0,131.2855,131.5676,131.0581,131.5676,71433.0
2022-06-23 13:30:00,144.6,144.69,144.28,144.41,72821.0,131.5494,131.6312,131.2583,131.3765,72821.0
2022-06-23 13:40:00,144.4,144.83,144.1,144.8,43897.0,131.3674,131.7586,131.0945,131.7313,43897.0
2022-06-23 13:50:00,144.8,145.32,144.79,145.18,66099.0,131.7313,132.2044,131.7222,132.077,66099.0
2022-06-23 14:00:00,145.17,145.3,144.84,144.88,86235.0,132.0679,132.1862,131.7677,131.8041,86235.0
2022-06-23 14:10:00,144.84,145.02,144.59,144.66,65468.0,131.7677,131.9315,131.5403,131.604,65468.0
2022-06-23 14:20:00,144.65,145.04,144.49,145.01,49223.0,131.5949,131.9497,131.4493,131.9224,49223.0
2022-06-23 14:30:00,144.99,145.71,144.98,145.68,89968.0,131.9042,132.5592,131.8951,132.5319,89968.0
2022-06-23 14:40:00,145.69,146.03,145.65,146.01,84785.0,132.541,132.8503,132.5046,132.8321,84785.0
2022-06-23 14:50:00,146.03,146.11,145.54,145.96,98328.0,132.8503,132.9231,132.4045,132.7866,98328.0
2022-06-23 15:00:00,145.93,146.51,145.87,146.49,87064.0,132.7593,133.287,132.7047,133.2688,87064.0
2022-06-23 15:10:00,146.49,146.82,146.48,146.65,96720.0,133.2688,133.569,133.2597,133.4144,96720.0
2022-06-23 15:20:00,146.66,146.89,146.59,146.62,90487.0,133.4234,133.6327,133.3598,133.3871,90487.0
2022-06-23 15:30:00,146.61,147.1,146.6,146.86,148259.0,133.378,133.8237,133.3689,133.6054,148259.0
2022-06-23 15:40:00,146.82,147.13,146.82,147.09,176588.0,133.569,133.851,133.569,133.8146,176588.0
2022-06-23 15:50:00,147.11,147.3,146.63,146.78,428821.0,133.8328,134.0057,133.3962,133.5326,428821.0
2022-06-24 09:30:00,147.17,148.86,146.48,147.84,181681.0,133.8874,135.4249,133.2597,134.4969,181681.0
2022-06-24 09:40:00,147.87,148.84,147.77,148.05,79732.0,134.5242,135.4067,134.4333,134.688,79732.0
2022-06-24 09:50:00,148.01,148.33,147.33,147.49,66688.0,134.6516,134.9427,134.033,134.1785,66688.0
2022-06-24 10:00:00,147.6,148.66,147.57,148.57,101303.0,134.2786,135.2429,134.2513,135.1611,101303.0
2022-06-24 10:10:00,148.56,148.56,147.17,147.43,89964.0,135.152,135.152,133.8874,134.124,89964.0
2022-06-24 10:20:00,147.42,148.2,147.27,148.07,104139.0,134.1149,134.8245,133.9784,134.7062,104139.0
2022-06-24 10:30:00,148.06,148.93,148.05,148.84,103886.0,134.6971,135.4886,134.688,135.4067,103886.0
2022-06-24 10:40:00,148.84,149.41,148.81,149.36,70782.0,135.4067,135.9253,135.3794,135.8798,70782.0
2022-06-24 10:50:00,149.39,150.18,149.31,150.11,121066.0,135.9071,136.6258,135.8343,136.5621,121066.0
2022-06-24 11:00:00,150.11,150.94,150.11,150.57,338724.0,136.5621,137.3172,136.5621,136.9806,338724.0
2022-06-24 11:10:00,150.58,151.0,150.22,150.35,91762.0,136.9897,137.3717,136.6621,136.7804,91762.0
2022-06-24 11:20:00,150.34,150.76,150.32,150.58,90362.0,136.7713,137.1534,136.7531,136.9897,90362.0
2022-06-24 11:30:00,150.6,150.72,150.33,150.53,81830.0,137.0079,137.117,136.7622,136.9442,81830.0
2022-06-24 11:40:00,150.48,150.6,150.03,150.06,111884.0,136.8987,137.0079,136.4893,136.5166,111884.0
2022-06-24 11:50:00,150.06,150.25,149.78,150.13,194954.0,136.5166,136.6894,136.2619,136.5803,194954.0
2022-06-24 12:00:00,150.13,150.21,149.81,149.97,47652.0,136.5803,136.653,136.2892,136.4347,47652.0
2022-06-24 12:10:00,150.0,150.06,149.63,149.75,40661.0,136.462,136.5166,136.1254,136.2346,40661.0
2022-06-24 12:20:00,149.79,149.86,149.52,149.62,60362.0,136.271,136.3346,136.0253,136.1163,60362.0
2022-06-24 12:30:00,149.61,149.96,149.57,149.92,73444.0,136.1072,136.4256,136.0708,136.3892,73444.0
2022-06-24 12:40:00,149.85,150.13,149.77,149.78,76738.0,136.3255,136.5803,136.2528,136.2619,76738.0
2022-06-24 12:50:00,149.79,150.03,149.71,149.8,81357.0,136.271,136.4893,136.1982,136.2801,81357.0
2022-06-24 13:00:00,149.82,150.02,149.67,149.69,59846.0,136.2982,136.4802,136.1618,136.18,59846.0
2022-06-24 13:10:00,149.65,149.97,149.61,149.73,56060.0,136.1436,136.4347,136.1072,136.2164,56060.0
2022-06-24 13:20:00,149.69,150.36,149.64,150.36,58536.0,136.18,136.7895,136.1345,136.7895,58536.0
2022-06-24 13:30:00,150.34,150.48,150.12,150.28,49864.0,136.7713,136.8987,136.5712,136.7167,49864.0
2022-06-24 13:40:00,150.23,150.55,149.89,149.9,68561.0,136.6712,136.9624,136.3619,136.371,68561.0
2022-06-24 13:50:00,149.91,149.97,149.54,149.54,48027.0,136.3801,136.4347,136.0435,136.0435,48027.0
2022-06-24 14:00:00,149.58,149.69,149.17,149.17,61772.0,136.0799,136.18,135.7069,135.7069,61772.0
2022-06-24 14:10:00,149.19,149.51,149.03,149.49,91267.0,135.7251,136.0162,135.5795,135.998,91267.0
2022-06-24 14:20:00,149.51,149.83,149.4,149.76,96586.0,136.0162,136.3073,135.9162,136.2437,96586.0
2022-06-24 14:30:00,149.77,149.94,149.75,149.85,59547.0,136.2528,136.4074,136.2346,136.3255,59547.0
2022-06-24 14:40:00,149.85,150.31,149.81,150.24,95425.0,136.3255,136.744,136.2892,136.6803,95425.0
2022-06-24 14:50:00,150.26,150.42,149.95,150.12,78104.0,136.6985,136.8441,136.4165,136.5712,78104.0
2022-06-24 15:00:00,150.12,150.14,149.91,149.92,38568.0,136.5712,136.5894,136.3801,136.3892,38568.0
2022-06-24 15:10:00,149.9,149.97,149.83,149.84,46336.0,136.371,136.4347,136.3073,136.3164,46336.0
2022-06-24 15:20:00,149.82,149.96,149.7,149.96,68280.0,136.2982,136.4256,136.1891,136.4256,68280.0
2022-06-24 15:30:00,149.92,150.24,149.73,150.12,139284.0,136.3892,136.6803,136.2164,136.5712,139284.0
2022-06-24 15:40:00,150.12,150.19,149.81,149.88,113175.0,136.5712,136.6349,136.2892,136.3528,113175.0
2022-06-24 15:50:00,149.81,150.45,149.64,150.4,375526.0,136.2892,136.8714,136.1345,136.8259,375526.0
2022-06-27 09:30:00,151.16,151.93,149.6,149.89,158364.0,137.5173,138.2178,136.0981,136.3619,158364.0
2022-06-27 09:40:00,149.86,150.13,149.33,149.84,66963.0,136.3346,136.5803,135.8525,136.3164,66963.0
2022-06-27 09:50:00,149.82,149.85,148.29,148.44,106627.0,136.2982,136.3255,134.9063,135.0428,106627.0
2022-06-27 10:00:00,148.47,149.25,148.44,148.75,68667.0,135.0701,135.7797,135.0428,135.3248,68667.0
2022-06-27 10:10:00,148.78,148.84,148.03,148.42,57976.0,135.3521,135.4067,134.6698,135.0246,57976.0
2022-06-27 10:20:00,148.4,148.66,148.06,148.34,44962.0,135.0064,135.2429,134.6971,134.9518,44962.0
2022-06-27 10:30:00,148.34,148.92,148.34,148.92,34147.0,134.9518,135.4795,134.9518,135.4795,34147.0
2022-06-27 10:40:00,148.88,149.82,148.72,149.75,69689.0,135.4431,136.2982,135.2975,136.2346,69689.0
2022-06-27 10:50:00,149.83,149.9,149.32,149.45,50601.0,136.3073,136.371,135.8434,135.9616,50601.0
2022-06-27 11:00:00,149.46,149.62,149.31,149.33,39561.0,135.9707,136.1163,135.8343,135.8525,39561.0
2022-06-27 11:10:00,149.33,150.14,149.25,150.08,71657.0,135.8525,136.5894,135.7797,136.5348,71657.0
2022-06-27 11:20:00,150.06,150.61,150.05,150.39,61979.0,136.5166,137.0169,136.5075,136.8168,61979.0
2022-06-27 11:30:00,150.39,150.39,150.1,150.19,62292.0,136.8168,136.8168,136.553,136.6349,62292.0
2022-06-27 11:40:00,150.19,150.45,150.11,150.22,45357.0,136.6349,136.8714,136.5621,136.6621,45357.0
2022-06-27 11:50:00,150.19,150.21,149.49,149.69,59365.0,136.6349,136.653,135.998,136.18,59365.0
2022-06-27 12:00:00,149.7,149.81,149.13,149.5,34670.0,136.1891,136.2892,135.6705,136.0071,34670.0
2022-06-27 12:10:00,149.48,149.52,149.24,149.36,46372.0,135.9889,136.0253,135.7706,135.8798,46372.0
2022-06-27 12:20:00,149.36,149.62,149.25,149.47,54495.0,135.8798,136.1163,135.7797,135.9798,54495.0
2022-06-27 12:30:00,149.46,149.67,149.35,149.62,35101.0,135.9707,136.1618,135.8707,136.1163,35101.0
2022-06-27 12:40:00,149.6,149.85,149.54,149.8,24131.0,136.0981,136.3255,136.0435,136.2801,24131.0
2022-06-27 12:50:00,149.77,150.51,149.75,150.46,91204.0,136.2528,136.926,136.2346,136.8805,91204.0
2022-06-27 13:00:00,150.48,150.63,149.88,149.9,183893.0,136.8987,137.0351,136.3528,136.371,183893.0
2022-06-27 13:10:00,149.9,150.27,149.89,150.09,43602.0,136.371,136.7076,136.3619,136.5439,43602.0
2022-06-27 13:20:00,150.13,150.37,149.85,149.91,29655.0,136.5803,136.7986,136.3255,136.3801,29655.0
2022-06-27 13:30:00,149.88,149.88,149.39,149.62,57670.0,136.3528,136.3528,135.9071,136.1163,57670.0
2022-06-27 13:40:00,149.62,149.66,149.29,149.48,40853.0,136.1163,136.1527,135.8161,135.9889,40853.0
2022-06-27 13:50:00,149.5,149.59,149.21,149.24,65748.0,136.0071,136.089,135.7433,135.7706,65748.0
2022-06-27 14:00:00,149.25,149.45,149.21,149.37,27471.0,135.7797,135.9616,135.7433,135.8889,27471.0
2022-06-27 14:10:00,149.34,149.63,149.14,149.57,36768.0,135.8616,136.1254,135.6796,136.0708,36768.0
2022-06-27 14:20:00,149.63,149.7,149.32,149.35,27120.0,136.1254,136.1891,135.8434,135.8707,27120.0
2022-06-27 14:30:00,149.4,149.75,149.28,149.71,27931.0,135.9162,136.2346,135.807,136.1982,27931.0
2022-06-27 14:40:00,149.68,149.68,149.38,149.54,24905.0,136.1709,136.1709,135.898,136.0435,24905.0
2022-06-27 14:50:00,149.53,149.53,149.21,149.32,61758.0,136.0344,136.0344,135.7433,135.8434,61758.0
2022-06-27 15:00:00,149.31,149.5,149.15,149.46,38820.0,135.8343,136.0071,135.6887,135.9707,38820.0
2022-06-27 15:10:00,149.43,149.78,149.41,149.73,24990.0,135.9434,136.2619,135.9253,136.2164,24990.0
2022-06-27 15:20:00,149.75,149.8,149.34,149.5,41913.0,136.2346,136.2801,135.8616,136.0071,41913.0
2022-06-27 15:30:00,149.46,149.52,149.2,149.21,58411.0,135.9707,136.0253,135.7342,135.7433,58411.0
2022-06-27 15:40:00,149.24,149.85,149.18,149.68,56771.0,135.7706,136.3255,135.716,136.1709,56771.0
2022-06-27 15:50:00,149.64,149.66,149.15,149.61,140583.0,136.1345,136.1527,135.6887,136.1072,140583.0
2022-06-28 09:30:00,150.44,151.31,149.92,150.87,74977.0,136.8623,137.6538,136.3892,137.2535,74977.0
2022-06-28 09:40:00,150.63,150.69,149.52,150.1,78701.0,137.0351,137.0897,136.0253,136.553,78701.0
2022-06-28 09:50:00,150.17,150.91,149.7,149.89,114490.0,136.6167,137.2899,136.1891,136.3619,114490.0
2022-06-28 10:00:00,149.91,150.48,149.12,149.38,200571.0,136.3801,136.8987,135.6614,135.898,200571.0
2022-06-28 10:10:00,149.33,149.35,148.71,148.78,58884.0,135.8525,135.8707,135.2884,135.3521,58884.0
2022-06-28 10:20:00,148.78,148.83,148.26,148.44,70098.0,135.3521,135.3976,134.879,135.0428,70098.0
2022-06-28 10:30:00,148.42,148.54,147.93,148.0,78579.0,135.0246,135.1338,134.5788,134.6425,78579.0
2022-06-28 10:40:00,147.98,148.08,147.55,147.74,73998.0,134.6243,134.7153,134.2331,134.406,73998.0
2022-06-28 10:50:00,147.74,147.9,147.44,147.67,46840.0,134.406,134.5515,134.1331,134.3423,46840.0
2022-06-28 11:00:00,147.65,147.81,147.48,147.51,52953.0,134.3241,134.4697,134.1694,134.1967,52953.0
2022-06-28 11:10:00,147.5,147.67,147.14,147.43,50866.0,134.1876,134.3423,133.8601,134.124,50866.0
2022-06-28 11:20:00,147.44,147.66,146.9,146.9,87107.0,134.1331,134.3332,133.6418,133.6418,87107.0
2022-06-28 11:30:00,146.89,147.02,146.66,146.72,66658.0,133.6327,133.751,133.4234,133.478,66658.0
2022-06-28 11:40:00,146.79,146.79,146.34,146.74,50023.0,133.5417,133.5417,133.1323,133.4962,50023.0
2022-06-28 11:50:00,146.68,146.77,146.51,146.62,32819.0,133.4416,133.5235,133.287,133.3871,32819.0
2022-06-28 12:00:00,146.57,146.87,146.15,146.84,48478.0,133.3416,133.6145,132.9595,133.5872,48478.0
2022-06-28 12:10:00,146.82,147.14,146.67,146.91,27767.0,133.569,133.8601,133.4325,133.6509,27767.0
2022-06-28 12:20:00,146.92,147.55,146.89,147.3,46798.0,133.66,134.2331,133.6327,134.0057,46798.0
2022-06-28 12:30:00,147.27,147.36,146.9,147.28,42510.0,133.9784,134.0603,133.6418,133.9875,42510.0
2022-06-28 12:40:00,147.29,147.53,147.18,147.27,21113.0,133.9966,134.2149,133.8965,133.9784,21113.0
2022-06-28 12:50:00,147.27,147.37,146.78,146.99,26677.0,133.9784,134.0694,133.5326,133.7237,26677.0
2022-06-28 13:00:00,146.98,147.09,146.64,146.64,77100.0,133.7146,133.8146,133.4053,133.4053,77100.0
2022-06-28 13:10:00,146.62,146.81,146.39,146.75,52395.0,133.3871,133.5599,133.1778,133.5053,52395.0
2022-06-28 13:20:00,146.77,147.05,146.37,146.37,83141.0,133.5235,133.7782,133.1596,133.1596,83141.0
2022-06-28 13:30:00,146.36,146.36,145.87,145.98,61688.0,133.1505,133.1505,132.7047,132.8048,61688.0
2022-06-28 13:40:00,145.96,146.08,145.79,145.88,41296.0,132.7866,132.8958,132.632,132.7138,41296.0
2022-06-28 13:50:00,145.88,146.13,145.76,145.96,39294.0,132.7138,132.9413,132.6047,132.7866,39294.0
2022-06-28 14:00:00,145.95,146.24,145.5,145.56,51089.0,132.7775,133.0414,132.3681,132.4227,51089.0
2022-06-28 14:10:00,145.56,145.8,145.41,145.47,76982.0,132.4227,132.6411,132.2863,132.3408,76982.0
2022-06-28 14:20:00,145.42,145.52,145.21,145.44,33068.0,132.2954,132.3863,132.1043,132.3136,33068.0
2022-06-28 14:30:00,145.44,145.44,144.87,144.9,32398.0,132.3136,132.3136,131.795,131.8223,32398.0
2022-06-28 14:40:00,144.87,145.31,144.73,145.3,42681.0,131.795,132.1953,131.6676,132.1862,42681.0
2022-06-28 14:50:00,145.33,145.33,144.98,145.02,19326.0,132.2135,132.2135,131.8951,131.9315,19326.0
2022-06-28 15:00:00,145.02,145.24,144.66,144.8,54457.0,131.9315,132.1316,131.604,131.7313,54457.0
2022-06-28 15:10:00,144.79,144.9,144.59,144.75,34528.0,131.7222,131.8223,131.5403,131.6858,34528.0
2022-06-28 15:20:00,144.7,144.99,144.61,144.93,41006.0,131.6403,131.9042,131.5585,131.8496,41006.0
2022-06-28 15:30:00,144.87,145.05,144.56,144.85,69963.0,131.795,131.9588,131.513,131.7768,69963.0
2022-06-28 15:40:00,144.84,144.87,144.52,144.79,75339.0,131.7677,131.795,131.4766,131.7222,75339.0
2022-06-28 15:50:00,144.78,144.98,144.33,144.58,187720.0,131.7131,131.8951,131.3037,131.5312,187720.0
2022-06-29 09:30:00,144.21,144.49,142.45,142.48,169507.0,131.1946,131.4493,129.5934,129.6207,169507.0
2022-06-29 09:40:00,142.37,142.81,141.89,142.81,81516.0,129.5206,129.9209,129.084,129.9209,81516.0
2022-06-29 09:50:00,142.82,143.89,142.46,142.66,69729.0,129.93,130.9035,129.6025,129.7845,69729.0
2022-06-29 10:00:00,142.74,143.15,142.22,142.25,122333.0,129.8572,130.2302,129.3842,129.4115,122333.0
2022-06-29 10:10:00,142.23,142.79,142.16,142.23,93140.0,129.3933,129.9027,129.3296,129.3933,93140.0
2022-06-29 10:20:00,142.25,142.7,142.22,142.55,79382.0,129.4115,129.8209,129.3842,129.6844,79382.0
2022-06-29 10:30:00,142.52,143.32,142.28,142.49,88814.0,129.6571,130.3849,129.4388,129.6298,88814.0
2022-06-29 10:40:00,142.49,143.12,142.43,143.09,59978.0,129.6298,130.2029,129.5752,130.1757,59978.0
2022-06-29 10:50:00,143.1,143.87,143.1,143.41,102918.0,130.1848,130.8853,130.1848,130.4668,102918.0
2022-06-29 11:00:00,143.41,143.59,143.08,143.16,110609.0,130.4668,130.6305,130.1666,130.2393,110609.0
2022-06-29 11:10:00,143.17,143.51,142.75,142.77,62640.0,130.2484,130.5577,129.8663,129.8845,62640.0
2022-06-29 11:20:00,142.78,142.87,142.54,142.75,34613.0,129.8936,129.9755,129.6753,129.8663,34613.0
2022-06-29 11:30:00,142.77,143.08,142.66,142.86,34038.0,129.8845,130.1666,129.7845,129.9664,34038.0
2022-06-29 11:40:00,142.84,142.9,142.42,142.81,36479.0,129.9482,130.0028,129.5661,129.9209,36479.0
2022-06-29 11:50:00,142.77,143.35,142.73,142.95,38830.0,129.8845,130.4122,129.8481,130.0483,38830.0
2022-06-29 12:00:00,142.94,142.95,142.27,142.27,47242.0,130.0392,130.0483,129.4297,129.4297,47242.0
2022-06-29 12:10:00,142.25,142.36,142.06,142.22,46041.0,129.4115,129.5115,129.2386,129.3842,46041.0
2022-06-29 12:20:00,142.23,142.32,141.85,141.9,63677.0,129.3933,129.4751,129.0476,129.0931,63677.0
2022-06-29 12:30:00,141.88,142.33,141.79,142.17,37089.0,129.0749,129.4842,128.993,129.3387,37089.0
2022-06-29 12:40:00,142.15,142.24,141.95,141.97,31417.0,129.3205,129.4024,129.1385,129.1567,31417.0
2022-06-29 12:50:00,141.96,142.09,141.75,141.89,48184.0,129.1476,129.2659,128.9566,129.084,48184.0
2022-06-29 13:00:00,141.87,142.0,141.63,141.98,32403.0,129.0658,129.184,128.8474,129.1658,32403.0
2022-06-29 13:10:00,141.98,142.05,141.39,141.56,33707.0,129.1658,129.2295,128.6291,128.7837,33707.0
2022-06-29 13:20:00,141.54,141.9,141.37,141.83,49791.0,128.7655,129.0931,128.6109,129.0294,49791.0
2022-06-29 13:30:00,141.79,141.85,141.57,141.84,30013.0,128.993,129.0476,128.7928,129.0385,30013.0
2022-06-29 13:40:00,141.83,141.94,141.71,141.85,32092.0,129.0294,129.1294,128.9202,129.0476,32092.0
2022-06-29 13:50:00,141.84,142.07,141.8,141.95,55197.0,129.0385,129.2477,129.0021,129.1385,55197.0
2022-06-29 14:00:00,141.92,142.24,141.85,142.14,44192.0,129.1112,129.4024,129.0476,129.3114,44192.0
2022-06-29 14:10:00,142.15,142.18,142.01,142.07,50641.0,129.3205,129.3478,129.1931,129.2477,50641.0
2022-06-29 14:20:00,142.07,142.21,141.92,142.2,64272.0,129.2477,129.3751,129.1112,129.366,64272.0
2022-06-29 14:30:00,142.19,142.26,141.71,141.71,44839.0,129.3569,129.4206,128.9202,128.9202,44839.0
2022-06-29 14:40:00,141.7,141.71,141.48,141.61,59925.0,128.9111,128.9202,128.711,128.8292,59925.0
2022-06-29 14:50:00,141.6,141.62,141.41,141.45,43198.0,128.8201,128.8383,128.6473,128.6837,43198.0
2022-06-29 15:00:00,141.44,141.96,141.32,141.93,56503.0,128.6746,129.1476,128.5654,129.1203,56503.0
2022-06-29 15:10:00,141.93,141.98,141.67,141.84,56273.0,129.1203,129.1658,128.8838,129.0385,56273.0
2022-06-29 15:20:00,141.84,142.46,141.83,142.46,98022.0,129.0385,129.6025,129.0294,129.6025,98022.0
2022-06-29 15:30:00,142.44,142.44,141.66,141.7,109946.0,129.5843,129.5843,128.8747,128.9111,109946.0
2022-06-29 15:40:00,141.7,141.79,141.52,141.75,78059.0,128.9111,128.993,128.7474,128.9566,78059.0
2022-06-29 15:50:00,141.78,142.11,141.57,141.88,187963.0,128.9839,129.2841,128.7928,129.0749,187963.0
2022-06-30 09:30:00,140.18,140.41,137.61,137.88,290230.0,127.5283,127.7375,125.1902,125.4359,290230.0
2022-06-30 09:40:00,137.87,138.35,137.36,137.84,118059.0,125.4268,125.8635,124.9628,125.3995,118059.0
2022-06-30 09:50:00,137.78,137.97,137.16,137.6,87449.0,125.3449,125.5177,124.7809,125.1811,87449.0
2022-06-30 10:00:00,137.61,137.72,137.26,137.29,85403.0,125.1902,125.2903,124.8718,124.8991,85403.0
2022-06-30 10:10:00,137.27,138.4,137.27,138.18,81428.0,124.8809,125.9089,124.8809,125.7088,81428.0
2022-06-30 10:20:00,138.16,138.16,137.62,137.91,117648.0,125.6906,125.6906,125.1993,125.4632,117648.0
2022-06-30 10:30:00,137.9,139.22,137.79,138.78,97838.0,125.4541,126.6549,125.354,126.2546,97838.0
2022-06-30 10:40:00,138.76,139.25,138.67,139.13,80193.0,126.2364,126.6822,126.1546,126.5731,80193.0
2022-06-30 10:50:00,139.1,140.06,138.87,139.87,98729.0,126.5458,127.4191,126.3365,127.2463,98729.0
2022-06-30 11:00:00,139.82,140.18,139.49,140.13,95891.0,127.2008,127.5283,126.9006,127.4828,95891.0
2022-06-30 11:10:00,140.1,140.72,140.03,140.33,95033.0,127.4555,128.0196,127.3918,127.6648,95033.0
2022-06-30 11:20:00,140.38,141.22,140.35,141.13,322687.0,127.7102,128.4744,127.6829,128.3925,322687.0
2022-06-30 11:30:00,141.12,141.22,140.65,141.06,63930.0,128.3835,128.4744,127.9559,128.3289,63930.0
2022-06-30 11:40:00,141.05,141.69,141.02,141.57,82238.0,128.3198,128.902,128.2925,128.7928,82238.0
2022-06-30 11:50:00,141.54,141.59,141.2,141.48,52230.0,128.7655,128.811,128.4562,128.711,52230.0
2022-06-30 12:00:00,141.47,141.47,140.88,141.12,70470.0,128.7019,128.7019,128.1651,128.3835,70470.0
2022-06-30 12:10:00,141.12,141.84,141.09,141.71,83712.0,128.3835,129.0385,128.3562,128.9202,83712.0
2022-06-30 12:20:00,141.71,142.97,141.69,142.85,103196.0,128.9202,130.0665,128.902,129.9573,103196.0
2022-06-30 12:30:00,142.91,143.23,142.2,142.22,73583.0,130.0119,130.303,129.366,129.3842,73583.0
2022-06-30 12:40:00,142.18,142.44,142.09,142.09,43805.0,129.3478,129.5843,129.2659,129.2659,43805.0
2022-06-30 12:50:00,142.12,142.17,141.69,141.76,54066.0,129.2932,129.3387,128.902,128.9657,54066.0
2022-06-30 13:00:00,141.76,141.9,141.25,141.26,49517.0,128.9657,129.0931,128.5017,128.5108,49517.0
2022-06-30 13:10:00,141.27,141.27,140.88,141.06,57411.0,128.5199,128.5199,128.1651,128.3289,57411.0
2022-06-30 13:20:00,141.08,141.66,141.04,141.58,33774.0,128.3471,128.8747,128.3107,128.8019,33774.0
2022-06-30 13:30:00,141.58,141.9,141.57,141.71,34151.0,128.8019,129.0931,128.7928,128.9202,34151.0
2022-06-30 13:40:00,141.79,141.9,141.46,141.86,48076.0,128.993,129.0931,128.6928,129.0567,48076.0
2022-06-30 13:50:00,141.9,142.14,141.7,141.9,38694.0,129.0931,129.3114,128.9111,129.0931,38694.0
2022-06-30 14:00:00,141.93,142.14,141.76,141.87,55936.0,129.1203,129.3114,128.9657,129.0658,55936.0
2022-06-30 14:10:00,141.83,141.98,141.65,141.92,37744.0,129.0294,129.1658,128.8656,129.1112,37744.0
2022-06-30 14:20:00,141.91,141.97,141.36,141.72,50462.0,129.1022,129.1567,128.6018,128.9293,50462.0
2022-06-30 14:30:00,141.67,141.76,141.43,141.54,28521.0,128.8838,128.9657,128.6655,128.7655,28521.0
2022-06-30 14:40:00,141.54,141.54,140.95,141.16,31018.0,128.7655,128.7655,128.2288,128.4198,31018.0
2022-06-30 14:50:00,141.17,141.17,140.84,141.11,41237.0,128.4289,128.4289,128.1287,128.3744,41237.0
2022-06-30 15:00:00,141.11,141.3,140.76,140.77,82447.0,128.3744,128.5472,128.0559,128.065,82447.0
2022-06-30 15:10:00,140.74,141.1,140.68,140.77,89827.0,128.0377,128.3653,127.9832,128.065,89827.0
2022-06-30 15:20:00,140.77,141.96,140.75,141.96,88510.0,128.065,129.1476,128.0468,129.1476,88510.0
2022-06-30 15:30:00,141.94,142.21,141.82,141.84,160927.0,129.1294,129.3751,129.0203,129.0385,160927.0
2022-06-30 15:40:00,141.82,141.95,141.35,141.44,131603.0,129.0203,129.1385,128.5927,128.6746,131603.0
2022-06-30 15:50:00,141.43,141.52,140.7,141.25,429533.0,128.6655,128.7474,128.0014,128.5017,429533.0
2022-07-01 09:30:00,140.75,140.98,139.5,140.29,125556.0,128.0468,128.2561,126.9097,127.6284,125556.0
2022-07-01 09:40:00,140.28,141.31,140.18,140.75,59235.0,127.6193,128.5563,127.5283,128.0468,59235.0
2022-07-01 09:50:00,140.73,141.29,140.55,140.9,67719.0,128.0287,128.5381,127.8649,128.1833,67719.0
2022-07-01 10:00:00,140.96,141.18,140.28,140.59,63215.0,128.2379,128.438,127.6193,127.9013,63215.0
2022-07-01 10:10:00,140.61,140.64,139.8,140.34,57742.0,127.9195,127.9468,127.1826,127.6738,57742.0
2022-07-01 10:20:00,140.28,140.61,139.97,140.12,37718.0,127.6193,127.9195,127.3372,127.4737,37718.0
2022-07-01 10:30:00,140.05,140.07,139.62,139.75,41642.0,127.41,127.4282,127.0188,127.1371,41642.0
2022-07-01 10:40:00,139.76,140.79,139.63,140.56,34753.0,127.1462,128.0832,127.0279,127.874,34753.0
2022-07-01 10:50:00,140.47,140.78,139.93,140.35,30281.0,127.7921,128.0741,127.3009,127.6829,30281.0
2022-07-01 11:00:00,140.28,141.25,140.16,141.25,34693.0,127.6193,128.5017,127.5101,128.5017,34693.0
2022-07-01 11:10:00,141.25,141.4,140.91,141.02,50702.0,128.5017,128.6382,128.1924,128.2925,50702.0
2022-07-01 11:20:00,141.06,141.17,140.68,140.79,50115.0,128.3289,128.4289,127.9832,128.0832,50115.0
2022-07-01 11:30:00,140.82,141.08,140.82,140.84,26795.0,128.1105,128.3471,128.1105,128.1287,26795.0
2022-07-01 11:40:00,140.85,141.24,140.83,140.96,31897.0,128.1378,128.4926,128.1196,128.2379,31897.0
2022-07-01 11:50:00,140.9,140.9,140.21,140.3,29400.0,128.1833,128.1833,127.5556,127.6375,29400.0
2022-07-01 12:00:00,140.35,140.5,139.92,140.46,30942.0,127.6829,127.8194,127.2918,127.783,30942.0
2022-07-01 12:10:00,140.42,140.88,140.21,140.79,35322.0,127.7466,128.1651,127.5556,128.0832,35322.0
2022-07-01 12:20:00,140.79,141.02,140.73,140.96,31442.0,128.0832,128.2925,128.0287,128.2379,31442.0
2022-07-01 12:30:00,140.99,141.22,140.93,140.98,47179.0,128.2652,128.4744,128.2106,128.2561,47179.0
2022-07-01 12:40:00,140.97,141.11,140.55,140.73,24509.0,128.247,128.3744,127.8649,128.0287,24509.0
2022-07-01 12:50:00,140.75,140.94,140.41,140.41,19217.0,128.0468,128.2197,127.7375,127.7375,19217.0
2022-07-01 13:00:00,140.44,140.62,140.31,140.46,10914.0,127.7648,127.9286,127.6466,127.783,10914.0
2022-07-01 13:10:00,140.44,140.71,140.39,140.68,19477.0,127.7648,128.0105,127.7193,127.9832,19477.0
2022-07-01 13:20:00,140.63,140.93,140.52,140.93,14333.0,127.9377,128.2106,127.8376,128.2106,14333.0
2022-07-01 13:30:00,140.94,141.32,140.85,141.17,48915.0,128.2197,128.5654,128.1378,128.4289,48915.0
2022-07-01 13:40:00,141.17,141.94,141.11,141.94,32839.0,128.4289,129.1294,128.3744,129.1294,32839.0
2022-07-01 13:50:00,141.92,141.94,141.56,141.75,40158.0,129.1112,129.1294,128.7837,128.9566,40158.0
2022-07-01 14:00:00,141.78,141.91,141.46,141.5,27604.0,128.9839,129.1022,128.6928,128.7292,27604.0
2022-07-01 14:10:00,141.51,141.86,141.46,141.86,33559.0,128.7383,129.0567,128.6928,129.0567,33559.0
2022-07-01 14:20:00,141.85,142.17,141.78,141.92,37254.0,129.0476,129.3387,128.9839,129.1112,37254.0
2022-07-01 14:30:00,141.97,142.21,141.92,142.2,28968.0,129.1567,129.3751,129.1112,129.366,28968.0
2022-07-01 14:40:00,142.17,142.31,142.08,142.22,181767.0,129.3387,129.4661,129.2568,129.3842,181767.0
2022-07-01 14:50:00,142.25,142.25,141.91,141.96,32854.0,129.4115,129.4115,129.1022,129.1476,32854.0
2022-07-01 15:00:00,142.01,142.06,141.42,141.78,30839.0,129.1931,129.2386,128.6564,128.9839,30839.0
2022-07-01 15:10:00,141.77,141.89,141.69,141.7,35949.0,128.9748,129.084,128.902,128.9111,35949.0
2022-07-01 15:20:00,141.72,141.76,141.45,141.48,27483.0,128.9293,128.9657,128.6837,128.711,27483.0
2022-07-01 15:30:00,141.47,141.98,141.47,141.97,61814.0,128.7019,129.1658,128.7019,129.1567,61814.0
2022-07-01 15:40:00,142.02,142.41,142.0,142.4,84340.0,129.2022,129.557,129.184,129.5479,84340.0
2022-07-01 15:50:00,142.38,142.5,141.84,142.39,193872.0,129.5297,129.6389,129.0385,129.5388,193872.0
2022-07-05 09:30:00,141.41,142.07,140.73,140.73,91062.0,128.6473,129.2477,128.0287,128.0287,91062.0
2022-07-05 09:40:00,140.57,140.63,139.74,139.9,91756.0,127.8831,127.9377,127.128,127.2736,91756.0
2022-07-05 09:50:00,139.89,140.09,139.59,139.63,73214.0,127.2645,127.4464,126.9915,127.0279,73214.0
2022-07-05 10:00:00,139.63,140.82,139.3,140.67,52286.0,127.0279,128.1105,126.7277,127.9741,52286.0
2022-07-05 10:10:00,140.64,141.08,140.34,140.4,29789.0,127.9468,128.3471,127.6738,127.7284,29789.0
2022-07-05 10:20:00,140.36,140.63,140.16,140.63,37292.0,127.692,127.9377,127.5101,127.9377,37292.0
2022-07-05 10:30:00,140.59,141.51,140.36,141.41,47943.0,127.9013,128.7383,127.692,128.6473,47943.0
2022-07-05 10:40:00,141.39,141.65,140.66,140.99,30310.0,128.6291,128.8656,127.965,128.2652,30310.0
2022-07-05 10:50:00,140.92,141.01,140.56,141.0,34311.0,128.2015,128.2834,127.874,128.2743,34311.0
2022-07-05 11:00:00,140.96,141.19,140.66,141.02,24221.0,128.2379,128.4471,127.965,128.2925,24221.0
2022-07-05 11:10:00,141.12,141.46,140.82,141.26,33940.0,128.3835,128.6928,128.1105,128.5108,33940.0
2022-07-05 11:20:00,141.3,141.8,141.24,141.76,33491.0,128.5472,129.0021,128.4926,128.9657,33491.0
2022-07-05 11:30:00,141.77,142.11,141.55,141.97,37610.0,128.9748,129.2841,128.7746,129.1567,37610.0
2022-07-05 11:40:00,142.01,142.72,142.01,142.67,39787.0,129.1931,129.839,129.1931,129.7936,39787.0
2022-07-05 11:50:00,142.64,142.66,142.37,142.43,36867.0,129.7663,129.7845,129.5206,129.5752,36867.0
2022-07-05 12:00:00,142.49,142.51,142.13,142.42,24342.0,129.6298,129.648,129.3023,129.5661,24342.0
2022-07-05 12:10:00,142.42,142.81,142.4,142.76,31083.0,129.5661,129.9209,129.5479,129.8754,31083.0
2022-07-05 12:20:00,142.78,143.46,142.7,143.15,57204.0,129.8936,130.5123,129.8209,130.2302,57204.0
2022-07-05 12:30:00,143.22,143.73,142.96,143.69,59831.0,130.2939,130.7579,130.0574,130.7215,59831.0
2022-07-05 12:40:00,143.69,143.76,143.15,143.35,38304.0,130.7215,130.7852,130.2302,130.4122,38304.0
2022-07-05 12:50:00,143.33,143.43,143.17,143.18,30085.0,130.394,130.485,130.2484,130.2575,30085.0
2022-07-05 13:00:00,143.2,143.75,143.18,143.69,26781.0,130.2757,130.7761,130.2575,130.7215,26781.0
2022-07-05 13:10:00,143.71,144.27,143.67,144.19,93723.0,130.7397,131.2492,130.7033,131.1764,93723.0
2022-07-05 13:20:00,144.17,144.45,144.03,144.26,45594.0,131.1582,131.4129,131.0308,131.2401,45594.0
2022-07-05 13:30:00,144.24,144.63,144.14,144.55,69127.0,131.2219,131.5767,131.1309,131.5039,69127.0
2022-07-05 13:40:00,144.59,144.73,144.21,144.45,47399.0,131.5403,131.6676,131.1946,131.4129,47399.0
2022-07-05 13:50:00,144.47,144.66,144.43,144.62,53412.0,131.4311,131.604,131.3947,131.5676,53412.0
2022-07-05 14:00:00,144.62,144.92,144.45,144.5,55188.0,131.5676,131.8405,131.4129,131.4584,55188.0
2022-07-05 14:10:00,144.5,144.85,144.28,144.83,51004.0,131.4584,131.7768,131.2583,131.7586,51004.0
2022-07-05 14:20:00,144.82,145.06,144.66,145.0,41186.0,131.7495,131.9679,131.604,131.9133,41186.0
2022-07-05 14:30:00,145.02,145.69,144.94,145.68,59273.0,131.9315,132.541,131.8587,132.5319,59273.0
2022-07-05 14:40:00,145.7,145.76,145.04,145.05,66739.0,132.5501,132.6047,131.9497,131.9588,66739.0
2022-07-05 14:50:00,145.07,145.31,144.91,144.92,39541.0,131.977,132.1953,131.8314,131.8405,39541.0
2022-07-05 15:00:00,144.91,145.15,144.64,145.11,45077.0,131.8314,132.0497,131.5858,132.0133,45077.0
2022-07-05 15:10:00,145.1,145.3,145.0,145.13,68778.0,132.0042,132.1862,131.9133,132.0315,68778.0
2022-07-05 15:20:00,145.14,145.71,145.11,145.54,65257.0,132.0406,132.5592,132.0133,132.4045,65257.0
2022-07-05 15:30:00,145.55,146.04,145.48,145.97,92364.0,132.4136,132.8594,132.3499,132.7957,92364.0
2022-07-05 15:40:00,145.98,146.06,145.67,146.06,101399.0,132.8048,132.8776,132.5228,132.8776,101399.0
2022-07-05 15:50:00,146.05,146.05,145.37,145.72,257625.0,132.8685,132.8685,132.2499,132.5683,257625.0
2022-07-06 09:30:00,145.46,145.86,143.98,144.5,88216.0,132.3318,132.6957,130.9853,131.4584,88216.0
2022-07-06 09:40:00,144.58,145.35,144.35,144.68,36519.0,131.5312,132.2317,131.3219,131.6221,36519.0
2022-07-06 09:50:00,144.66,145.17,144.39,144.91,40805.0,131.604,132.0679,131.3583,131.8314,40805.0
2022-07-06 10:00:00,144.94,145.14,144.23,144.75,38509.0,131.8587,132.0406,131.2128,131.6858,38509.0
2022-07-06 10:10:00,144.77,144.91,143.92,144.06,41056.0,131.704,131.8314,130.9307,131.0581,41056.0
2022-07-06 10:20:00,144.1,144.42,143.96,144.36,31962.0,131.0945,131.3856,130.9671,131.331,31962.0
2022-07-06 10:30:00,144.42,144.61,144.15,144.44,27337.0,131.3856,131.5585,131.14,131.4038,27337.0
2022-07-06 10:40:00,144.5,145.14,144.31,144.77,29726.0,131.4584,132.0406,131.2855,131.704,29726.0
2022-07-06 10:50:00,144.75,145.17,144.62,144.97,23317.0,131.6858,132.0679,131.5676,131.886,23317.0
2022-07-06 11:00:00,144.92,144.98,144.17,144.52,60982.0,131.8405,131.8951,131.1582,131.4766,60982.0
2022-07-06 11:10:00,144.48,144.76,144.39,144.58,37022.0,131.4402,131.6949,131.3583,131.5312,37022.0
2022-07-06 11:20:00,144.55,144.72,144.46,144.51,36447.0,131.5039,131.6585,131.422,131.4675,36447.0
2022-07-06 11:30:00,144.47,144.6,143.97,144.05,40573.0,131.4311,131.5494,130.9762,131.049,40573.0
2022-07-06 11:40:00,144.04,144.06,143.42,143.77,40474.0,131.0399,131.0581,130.4759,130.7943,40474.0
2022-07-06 11:50:00,143.77,143.84,143.53,143.62,25870.0,130.7943,130.858,130.5759,130.6578,25870.0
2022-07-06 12:00:00,143.64,143.66,143.09,143.13,37642.0,130.676,130.6942,130.1757,130.212,37642.0
2022-07-06 12:10:00,143.11,143.55,143.1,143.49,29219.0,130.1938,130.5941,130.1848,130.5396,29219.0
2022-07-06 12:20:00,143.49,143.73,143.26,143.34,43687.0,130.5396,130.7579,130.3303,130.4031,43687.0
2022-07-06 12:30:00,143.35,143.49,143.21,143.32,26356.0,130.4122,130.5396,130.2848,130.3849,26356.0
2022-07-06 12:40:00,143.35,143.42,143.24,143.34,19524.0,130.4122,130.4759,130.3121,130.4031,19524.0
2022-07-06 12:50:00,143.32,143.5,143.03,143.43,24923.0,130.3849,130.5486,130.1211,130.485,24923.0
2022-07-06 13:00:00,143.45,143.66,143.43,143.59,32502.0,130.5032,130.6942,130.485,130.6305,32502.0
2022-07-06 13:10:00,143.59,143.62,143.4,143.54,35253.0,130.6305,130.6578,130.4577,130.585,35253.0
2022-07-06 13:20:00,143.55,143.79,143.42,143.62,57250.0,130.5941,130.8125,130.4759,130.6578,57250.0
2022-07-06 13:30:00,143.61,143.76,143.57,143.64,28298.0,130.6487,130.7852,130.6123,130.676,28298.0
2022-07-06 13:40:00,143.62,143.7,143.55,143.63,24377.0,130.6578,130.7306,130.5941,130.6669,24377.0
2022-07-06 13:50:00,143.64,143.73,143.57,143.66,22314.0,130.676,130.7579,130.6123,130.6942,22314.0
2022-07-06 14:00:00,143.64,144.11,143.25,143.73,48534.0,130.676,131.1036,130.3212,130.7579,48534.0
2022-07-06 14:10:00,143.73,143.85,143.36,143.63,35530.0,130.7579,130.8671,130.4213,130.6669,35530.0
2022-07-06 14:20:00,143.65,144.58,143.65,144.53,44996.0,130.6851,131.5312,130.6851,131.4857,44996.0
2022-07-06 14:30:00,144.62,144.93,144.38,144.56,41521.0,131.5676,131.8496,131.3492,131.513,41521.0
2022-07-06 14:40:00,144.6,145.4,144.57,145.22,58456.0,131.5494,132.2772,131.5221,132.1134,58456.0
2022-07-06 14:50:00,145.19,145.33,145.13,145.19,43088.0,132.0861,132.2135,132.0315,132.0861,43088.0
2022-07-06 15:00:00,145.22,145.45,145.16,145.42,57920.0,132.1134,132.3227,132.0588,132.2954,57920.0
2022-07-06 15:10:00,145.44,145.91,145.32,145.75,70631.0,132.3136,132.7411,132.2044,132.5956,70631.0
2022-07-06 15:20:00,145.73,145.9,145.64,145.74,27080.0,132.5774,132.732,132.4955,132.5865,27080.0
2022-07-06 15:30:00,145.75,146.08,145.71,145.75,53568.0,132.5956,132.8958,132.5592,132.5956,53568.0
2022-07-06 15:40:00,145.74,145.75,145.3,145.32,64884.0,132.5865,132.5956,132.1862,132.2044,64884.0
2022-07-06 15:50:00,145.33,145.41,144.56,144.82,191936.0,132.2135,132.2863,131.513,131.7495,191936.0
2022-07-07 09:30:00,145.78,147.95,145.24,147.72,132023.0,132.6229,134.597,132.1316,134.3878,132023.0
2022-07-07 09:40:00,147.71,148.44,147.5,147.62,92136.0,134.3787,135.0428,134.1876,134.2968,92136.0
2022-07-07 09:50:00,147.69,147.91,147.02,147.68,77789.0,134.3605,134.5606,133.751,134.3514,77789.0
2022-07-07 10:00:00,147.71,147.71,146.44,146.63,74211.0,134.3787,134.3787,133.2233,133.3962,74211.0
2022-07-07 10:10:00,146.65,147.02,146.36,146.47,56417.0,133.4144,133.751,133.1505,133.2506,56417.0
2022-07-07 10:20:00,146.47,146.64,146.24,146.61,63320.0,133.2506,133.4053,133.0414,133.378,63320.0
2022-07-07 10:30:00,146.64,147.16,146.32,147.12,55985.0,133.4053,133.8783,133.1141,133.8419,55985.0
2022-07-07 10:40:00,147.19,147.79,147.01,147.78,68027.0,133.9056,134.4515,133.7419,134.4424,68027.0
2022-07-07 10:50:00,147.8,148.12,147.75,148.03,67595.0,134.4606,134.7517,134.4151,134.6698,67595.0
2022-07-07 11:00:00,148.05,148.58,147.88,148.45,83571.0,134.688,135.1702,134.5333,135.0519,83571.0
2022-07-07 11:10:00,148.45,148.61,148.34,148.46,31631.0,135.0519,135.1975,134.9518,135.061,31631.0
2022-07-07 11:20:00,148.45,148.9,148.42,148.61,76722.0,135.0519,135.4613,135.0246,135.1975,76722.0
2022-07-07 11:30:00,148.58,148.9,148.54,148.82,47251.0,135.1702,135.4613,135.1338,135.3885,47251.0
2022-07-07 11:40:00,148.83,148.97,148.75,148.92,50806.0,135.3976,135.525,135.3248,135.4795,50806.0
2022-07-07 11:50:00,148.92,149.06,148.56,148.84,74551.0,135.4795,135.6068,135.152,135.4067,74551.0
2022-07-07 12:00:00,148.83,148.93,148.68,148.81,32154.0,135.3976,135.4886,135.2611,135.3794,32154.0
2022-07-07 12:10:00,148.82,149.09,148.76,148.92,55493.0,135.3885,135.6341,135.3339,135.4795,55493.0
2022-07-07 12:20:00,148.9,148.99,148.69,148.69,29762.0,135.4613,135.5432,135.2702,135.2702,29762.0
2022-07-07 12:30:00,148.75,148.99,148.71,148.93,31198.0,135.3248,135.5432,135.2884,135.4886,31198.0
2022-07-07 12:40:00,148.93,149.01,148.59,148.6,39247.0,135.4886,135.5614,135.1793,135.1884,39247.0
2022-07-07 12:50:00,148.6,148.84,148.48,148.58,42071.0,135.1884,135.4067,135.0792,135.1702,42071.0
2022-07-07 13:00:00,148.55,148.81,148.48,148.61,44407.0,135.1429,135.3794,135.0792,135.1975,44407.0
2022-07-07 13:10:00,148.59,148.66,148.38,148.65,36956.0,135.1793,135.2429,134.9882,135.2338,36956.0
2022-07-07 13:20:00,148.65,148.66,148.45,148.62,23661.0,135.2338,135.2429,135.0519,135.2066,23661.0
2022-07-07 13:30:00,148.6,148.71,148.49,148.64,36944.0,135.1884,135.2884,135.0883,135.2247,36944.0
2022-07-07 13:40:00,148.66,148.75,148.18,148.18,28104.0,135.2429,135.3248,134.8063,134.8063,28104.0
2022-07-07 13:50:00,148.16,148.4,148.05,148.36,35955.0,134.7881,135.0064,134.688,134.97,35955.0
2022-07-07 14:00:00,148.34,148.81,148.34,148.8,43567.0,134.9518,135.3794,134.9518,135.3703,43567.0
2022-07-07 14:10:00,148.79,148.95,148.78,148.93,48253.0,135.3612,135.5068,135.3521,135.4886,48253.0
2022-07-07 14:20:00,148.93,149.2,148.92,149.2,52018.0,135.4886,135.7342,135.4795,135.7342,52018.0
2022-07-07 14:30:00,149.22,149.31,149.07,149.25,47167.0,135.7524,135.8343,135.6159,135.7797,47167.0
2022-07-07 14:40:00,149.25,149.42,149.12,149.37,47850.0,135.7797,135.9343,135.6614,135.8889,47850.0
2022-07-07 14:50:00,149.37,149.58,149.21,149.53,38802.0,135.8889,136.0799,135.7433,136.0344,38802.0
2022-07-07 15:00:00,149.54,149.58,149.4,149.54,43763.0,136.0435,136.0799,135.9162,136.0435,43763.0
2022-07-07 15:10:00,149.53,149.7,149.5,149.62,49990.0,136.0344,136.1891,136.0071,136.1163,49990.0
2022-07-07 15:20:00,149.63,149.8,149.62,149.66,54976.0,136.1254,136.2801,136.1163,136.1527,54976.0
2022-07-07 15:30:00,149.64,150.09,149.64,149.98,113031.0,136.1345,136.5439,136.1345,136.4438,113031.0
2022-07-07 15:40:00,149.95,150.13,149.87,149.96,140343.0,136.4165,136.5803,136.3437,136.4256,140343.0
2022-07-07 15:50:00,149.96,150.13,149.82,149.91,211662.0,136.4256,136.5803,136.2982,136.3801,211662.0
2022-07-08 09:30:00,149.89,150.03,149.38,149.41,74695.0,136.3619,136.4893,135.898,135.9253,74695.0
2022-07-08 09:40:00,149.47,149.88,148.67,148.67,41078.0,135.9798,136.3528,135.252,135.252,41078.0
2022-07-08 09:50:00,148.65,148.84,147.89,148.41,48833.0,135.2338,135.4067,134.5424,135.0155,48833.0
2022-07-08 10:00:00,148.38,148.62,148.22,148.53,54239.0,134.9882,135.2066,134.8427,135.1247,54239.0
2022-07-08 10:10:00,148.49,148.61,148.11,148.44,27189.0,135.0883,135.1975,134.7426,135.0428,27189.0
2022-07-08 10:20:00,148.37,149.14,148.13,149.12,42225.0,134.9791,135.6796,134.7608,135.6614,42225.0
2022-07-08 10:30:00,149.12,149.43,148.83,149.2,37829.0,135.6614,135.9434,135.3976,135.7342,37829.0
2022-07-08 10:40:00,149.17,149.3,148.96,149.23,30270.0,135.7069,135.8252,135.5159,135.7615,30270.0
2022-07-08 10:50:00,149.2,149.2,148.73,148.99,31633.0,135.7342,135.7342,135.3066,135.5432,31633.0
2022-07-08 11:00:00,148.99,149.62,148.88,149.6,32822.0,135.5432,136.1163,135.4431,136.0981,32822.0
2022-07-08 11:10:00,149.55,149.62,149.09,149.15,24617.0,136.0526,136.1163,135.6341,135.6887,24617.0
2022-07-08 11:20:00,149.18,149.53,149.13,149.29,30222.0,135.716,136.0344,135.6705,135.8161,30222.0
2022-07-08 11:30:00,149.27,149.31,148.85,148.95,20982.0,135.7979,135.8343,135.4158,135.5068,20982.0
2022-07-08 11:40:00,148.94,148.97,148.55,148.63,27458.0,135.4977,135.525,135.1429,135.2156,27458.0
2022-07-08 11:50:00,148.63,149.21,148.58,149.18,20560.0,135.2156,135.7433,135.1702,135.716,20560.0
2022-07-08 12:00:00,149.2,149.22,148.61,148.63,43171.0,135.7342,135.7524,135.1975,135.2156,43171.0
2022-07-08 12:10:00,148.58,148.75,148.4,148.6,28867.0,135.1702,135.3248,135.0064,135.1884,28867.0
2022-07-08 12:20:00,148.6,148.75,148.0,148.02,24618.0,135.1884,135.3248,134.6425,134.6607,24618.0
2022-07-08 12:30:00,148.01,148.08,147.78,147.85,39347.0,134.6516,134.7153,134.4424,134.506,39347.0
2022-07-08 12:40:00,147.87,147.94,147.69,147.94,12392.0,134.5242,134.5879,134.3605,134.5879,12392.0
2022-07-08 12:50:00,147.94,147.95,147.68,147.72,26926.0,134.5879,134.597,134.3514,134.3878,26926.0
2022-07-08 13:00:00,147.7,147.84,147.46,147.72,21697.0,134.3696,134.4969,134.1512,134.3878,21697.0
2022-07-08 13:10:00,147.74,147.86,147.55,147.58,12360.0,134.406,134.5151,134.2331,134.2604,12360.0
2022-07-08 13:20:00,147.59,148.05,147.51,148.0,21149.0,134.2695,134.688,134.1967,134.6425,21149.0
2022-07-08 13:30:00,147.99,147.99,147.74,147.84,18228.0,134.6334,134.6334,134.406,134.4969,18228.0
2022-07-08 13:40:00,147.81,148.12,147.8,148.12,18701.0,134.4697,134.7517,134.4606,134.7517,18701.0
2022-07-08 13:50:00,148.14,148.45,148.13,148.39,35442.0,134.7699,135.0519,134.7608,134.9973,35442.0
2022-07-08 14:00:00,148.41,148.76,148.33,148.74,16349.0,135.0155,135.3339,134.9427,135.3157,16349.0
2022-07-08 14:10:00,148.74,148.89,148.7,148.88,26426.0,135.3157,135.4522,135.2793,135.4431,26426.0
2022-07-08 14:20:00,148.91,149.17,148.87,149.16,23711.0,135.4704,135.7069,135.434,135.6978,23711.0
2022-07-08 14:30:00,149.18,149.29,149.11,149.21,28824.0,135.716,135.8161,135.6523,135.7433,28824.0
2022-07-08 14:40:00,149.17,149.31,149.09,149.09,21424.0,135.7069,135.8343,135.6341,135.6341,21424.0
2022-07-08 14:50:00,149.1,149.19,148.7,148.93,30012.0,135.6432,135.7251,135.2793,135.4886,30012.0
2022-07-08 15:00:00,148.95,148.97,148.51,148.57,20556.0,135.5068,135.525,135.1065,135.1611,20556.0
2022-07-08 15:10:00,148.57,148.79,148.45,148.73,27093.0,135.1611,135.3612,135.0519,135.3066,27093.0
2022-07-08 15:20:00,148.74,148.86,148.68,148.75,31205.0,135.3157,135.4249,135.2611,135.3248,31205.0
2022-07-08 15:30:00,148.74,148.78,148.08,148.24,49829.0,135.3157,135.3521,134.7153,134.8608,49829.0
2022-07-08 15:40:00,148.25,148.57,148.21,148.27,51899.0,134.8699,135.1611,134.8336,134.8881,51899.0
2022-07-08 15:50:00,148.24,148.27,147.89,147.98,180788.0,134.8608,134.8881,134.5424,134.6243,180788.0
2022-07-11 09:30:00,147.99,148.71,147.27,148.11,76933.0,134.6334,135.2884,133.9784,134.7426,76933.0
2022-07-11 09:40:00,148.17,148.25,147.43,147.71,53349.0,134.7972,134.8699,134.124,134.3787,53349.0
2022-07-11 09:50:00,147.74,147.88,147.13,147.76,60225.0,134.406,134.5333,133.851,134.4242,60225.0
2022-07-11 10:00:00,147.72,147.86,147.35,147.43,20236.0,134.3878,134.5151,134.0512,134.124,20236.0
2022-07-11 10:10:00,147.48,148.25,147.48,147.78,37632.0,134.1694,134.8699,134.1694,134.4424,37632.0
2022-07-11 10:20:00,147.66,147.87,147.31,147.78,17547.0,134.3332,134.5242,134.0148,134.4424,17547.0
2022-07-11 10:30:00,147.77,148.01,147.54,147.75,29229.0,134.4333,134.6516,134.224,134.4151,29229.0
2022-07-11 10:40:00,147.74,148.01,147.37,147.56,14027.0,134.406,134.6516,134.0694,134.2422,14027.0
2022-07-11 10:50:00,147.6,147.64,146.94,146.96,39497.0,134.2786,134.315,133.6782,133.6964,39497.0
2022-07-11 11:00:00,146.96,147.49,146.81,147.38,20057.0,133.6964,134.1785,133.5599,134.0785,20057.0
2022-07-11 11:10:00,147.36,147.52,147.17,147.25,15167.0,134.0603,134.2058,133.8874,133.9602,15167.0
2022-07-11 11:20:00,147.22,147.35,146.94,147.09,19674.0,133.9329,134.0512,133.6782,133.8146,19674.0
2022-07-11 11:30:00,147.13,147.19,146.71,146.82,39873.0,133.851,133.9056,133.4689,133.569,39873.0
2022-07-11 11:40:00,146.8,146.81,146.6,146.6,24378.0,133.5508,133.5599,133.3689,133.3689,24378.0
2022-07-11 11:50:00,146.6,146.71,146.48,146.66,27506.0,133.3689,133.4689,133.2597,133.4234,27506.0
2022-07-11 12:00:00,146.68,146.76,146.56,146.72,24399.0,133.4416,133.5144,133.3325,133.478,24399.0
2022-07-11 12:10:00,146.74,146.89,146.71,146.73,16308.0,133.4962,133.6327,133.4689,133.4871,16308.0
2022-07-11 12:20:00,146.75,146.76,146.38,146.46,16203.0,133.5053,133.5144,133.1687,133.2415,16203.0
2022-07-11 12:30:00,146.42,146.82,146.38,146.8,20371.0,133.2051,133.569,133.1687,133.5508,20371.0
2022-07-11 12:40:00,146.83,146.83,146.48,146.54,20879.0,133.5781,133.5781,133.2597,133.3143,20879.0
2022-07-11 12:50:00,146.55,146.74,146.43,146.6,20287.0,133.3234,133.4962,133.2142,133.3689,20287.0
2022-07-11 13:00:00,146.59,147.35,146.46,147.34,19864.0,133.3598,134.0512,133.2415,134.0421,19864.0
2022-07-11 13:10:00,147.32,147.34,147.05,147.19,14428.0,134.0239,134.0421,133.7782,133.9056,14428.0
2022-07-11 13:20:00,147.2,147.53,147.13,147.53,24246.0,133.9147,134.2149,133.851,134.2149,24246.0
2022-07-11 13:30:00,147.52,147.55,147.27,147.34,17697.0,134.2058,134.2331,133.9784,134.0421,17697.0
2022-07-11 13:40:00,147.37,147.57,147.32,147.51,21704.0,134.0694,134.2513,134.0239,134.1967,21704.0
2022-07-11 13:50:00,147.48,147.57,147.4,147.41,15282.0,134.1694,134.2513,134.0967,134.1058,15282.0
2022-07-11 14:00:00,147.39,147.41,147.19,147.19,25563.0,134.0876,134.1058,133.9056,133.9056,25563.0
2022-07-11 14:10:00,147.16,147.21,147.0,147.14,19579.0,133.8783,133.9238,133.7328,133.8601,19579.0
2022-07-11 14:20:00,147.09,147.13,146.88,146.88,15424.0,133.8146,133.851,133.6236,133.6236,15424.0
2022-07-11 14:30:00,146.86,147.01,146.75,146.83,16310.0,133.6054,133.7419,133.5053,133.5781,16310.0
2022-07-11 14:40:00,146.81,147.08,146.8,146.91,16435.0,133.5599,133.8055,133.5508,133.6509,16435.0
2022-07-11 14:50:00,146.85,146.94,146.7,146.7,18536.0,133.5963,133.6782,133.4598,133.4598,18536.0
2022-07-11 15:00:00,146.71,146.76,146.47,146.58,29671.0,133.4689,133.5144,133.2506,133.3507,29671.0
2022-07-11 15:10:00,146.53,146.57,146.23,146.36,30501.0,133.3052,133.3416,133.0323,133.1505,30501.0
2022-07-11 15:20:00,146.35,146.64,146.31,146.59,40178.0,133.1414,133.4053,133.105,133.3598,40178.0
2022-07-11 15:30:00,146.59,146.72,146.52,146.59,56077.0,133.3598,133.478,133.2961,133.3598,56077.0
2022-07-11 15:40:00,146.61,146.73,146.34,146.36,52081.0,133.378,133.4871,133.1323,133.1505,52081.0
2022-07-11 15:50:00,146.35,146.42,146.03,146.41,111551.0,133.1414,133.2051,132.8503,133.196,111551.0
2022-07-12 09:30:00,146.66,148.89,146.5,148.55,147748.0,133.4234,135.4522,133.2779,135.1429,147748.0
2022-07-12 09:40:00,148.59,148.9,148.0,148.65,33115.0,135.1793,135.4613,134.6425,135.2338,33115.0
2022-07-12 09:50:00,148.68,149.66,148.41,148.5,89202.0,135.2611,136.1527,135.0155,135.0974,89202.0
2022-07-12 10:00:00,148.49,148.5,147.76,147.9,55915.0,135.0883,135.0974,134.4242,134.5515,55915.0
2022-07-12 10:10:00,147.92,148.43,147.83,148.33,60548.0,134.5697,135.0337,134.4879,134.9427,60548.0
2022-07-12 10:20:00,148.36,148.48,147.15,147.27,76121.0,134.97,135.0792,133.8692,133.9784,76121.0
2022-07-12 10:30:00,147.28,148.27,147.27,147.85,57922.0,133.9875,134.8881,133.9784,134.506,57922.0
2022-07-12 10:40:00,147.83,147.83,146.73,146.96,55777.0,134.4879,134.4879,133.4871,133.6964,55777.0
2022-07-12 10:50:00,146.94,147.02,146.44,146.96,62116.0,133.6782,133.751,133.2233,133.6964,62116.0
2022-07-12 11:00:00,146.99,147.08,146.38,146.7,48271.0,133.7237,133.8055,133.1687,133.4598,48271.0
2022-07-12 11:10:00,146.71,146.89,146.24,146.4,34796.0,133.4689,133.6327,133.0414,133.1869,34796.0
2022-07-12 11:20:00,146.42,146.77,146.4,146.75,34027.0,133.2051,133.5235,133.1869,133.5053,34027.0
2022-07-12 11:30:00,146.83,147.0,146.47,146.53,23729.0,133.5781,133.7328,133.2506,133.3052,23729.0
2022-07-12 11:40:00,146.45,146.45,146.08,146.24,46483.0,133.2324,133.2324,132.8958,133.0414,46483.0
2022-07-12 11:50:00,146.22,146.27,145.96,146.26,36268.0,133.0232,133.0686,132.7866,133.0595,36268.0
2022-07-12 12:00:00,146.28,146.47,146.25,146.26,29246.0,133.0777,133.2506,133.0505,133.0595,29246.0
2022-07-12 12:10:00,146.26,146.54,146.1,146.54,23577.0,133.0595,133.3143,132.914,133.3143,23577.0
2022-07-12 12:20:00,146.53,146.86,146.47,146.72,20260.0,133.3052,133.6054,133.2506,133.478,20260.0
2022-07-12 12:30:00,146.74,146.9,146.58,146.78,21949.0,133.4962,133.6418,133.3507,133.5326,21949.0
2022-07-12 12:40:00,146.78,146.82,146.34,146.37,23809.0,133.5326,133.569,133.1323,133.1596,23809.0
2022-07-12 12:50:00,146.35,146.35,146.15,146.28,17188.0,133.1414,133.1414,132.9595,133.0777,17188.0
2022-07-12 13:00:00,146.26,146.45,145.99,146.0,24926.0,133.0595,133.2324,132.8139,132.823,24926.0
2022-07-12 13:10:00,146.0,146.17,145.89,146.07,27879.0,132.823,132.9777,132.7229,132.8867,27879.0
2022-07-12 13:20:00,146.03,146.1,145.89,146.01,28878.0,132.8503,132.914,132.7229,132.8321,28878.0
2022-07-12 13:30:00,146.02,146.1,145.99,146.0,27338.0,132.8412,132.914,132.8139,132.823,27338.0
2022-07-12 13:40:00,145.99,146.06,145.63,145.78,31725.0,132.8139,132.8776,132.4864,132.6229,31725.0
2022-07-12 13:50:00,145.76,145.93,145.66,145.85,21425.0,132.6047,132.7593,132.5137,132.6866,21425.0
2022-07-12 14:00:00,145.85,145.91,145.42,145.54,36758.0,132.6866,132.7411,132.2954,132.4045,36758.0
2022-07-12 14:10:00,145.56,145.74,145.56,145.72,23625.0,132.4227,132.5865,132.4227,132.5683,23625.0
2022-07-12 14:20:00,145.72,145.73,145.56,145.63,31623.0,132.5683,132.5774,132.4227,132.4864,31623.0
2022-07-12 14:30:00,145.63,145.77,145.54,145.71,28324.0,132.4864,132.6138,132.4045,132.5592,28324.0
2022-07-12 14:40:00,145.67,145.7,145.34,145.53,23656.0,132.5228,132.5501,132.2226,132.3954,23656.0
2022-07-12 14:50:00,145.5,145.54,145.17,145.22,36663.0,132.3681,132.4045,132.0679,132.1134,36663.0
2022-07-12 15:00:00,145.18,145.19,144.58,144.58,56046.0,132.077,132.0861,131.5312,131.5312,56046.0
2022-07-12 15:10:00,144.62,144.87,144.43,144.66,54068.0,131.5676,131.795,131.3947,131.604,54068.0
2022-07-12 15:20:00,144.66,144.68,144.34,144.36,63287.0,131.604,131.6221,131.3128,131.331,63287.0
2022-07-12 15:30:00,144.34,144.42,143.6,143.7,91152.0,131.3128,131.3856,130.6396,130.7306,91152.0
2022-07-12 15:40:00,143.7,144.15,143.6,144.0,90372.0,130.7306,131.14,130.6396,131.0035,90372.0
2022-07-12 15:50:00,143.99,144.56,143.9,144.55,175506.0,130.9944,131.513,130.9125,131.5039,175506.0
2022-07-13 09:30:00,142.66,144.52,142.23,144.52,94063.0,129.7845,131.4766,129.3933,131.4766,94063.0
2022-07-13 09:40:00,144.54,144.64,143.27,144.38,41652.0,131.4948,131.5858,130.3394,131.3492,41652.0
2022-07-13 09:50:00,144.47,144.64,143.82,144.09,46684.0,131.4311,131.5858,130.8398,131.0854,46684.0
2022-07-13 10:00:00,144.06,144.12,143.31,143.64,31877.0,131.0581,131.1127,130.3758,130.676,31877.0
2022-07-13 10:10:00,143.64,144.32,143.5,143.57,57020.0,130.676,131.2946,130.5486,130.6123,57020.0
2022-07-13 10:20:00,143.56,143.82,143.15,143.82,32010.0,130.6032,130.8398,130.2302,130.8398,32010.0
2022-07-13 10:30:00,143.79,145.08,143.79,145.08,43673.0,130.8125,131.986,130.8125,131.986,43673.0
2022-07-13 10:40:00,145.13,146.13,145.11,145.81,60305.0,132.0315,132.9413,132.0133,132.6502,60305.0
2022-07-13 10:50:00,145.83,146.48,145.79,146.23,65685.0,132.6684,133.2597,132.632,133.0323,65685.0
2022-07-13 11:00:00,146.33,146.72,145.99,146.5,36790.0,133.1232,133.478,132.8139,133.2779,36790.0
2022-07-13 11:10:00,146.4,146.66,146.04,146.04,40324.0,133.1869,133.4234,132.8594,132.8594,40324.0
2022-07-13 11:20:00,146.1,146.35,145.9,146.11,55724.0,132.914,133.1414,132.732,132.9231,55724.0
2022-07-13 11:30:00,146.1,146.25,145.74,145.9,23565.0,132.914,133.0505,132.5865,132.732,23565.0
2022-07-13 11:40:00,145.87,146.0,145.52,146.0,28086.0,132.7047,132.823,132.3863,132.823,28086.0
2022-07-13 11:50:00,145.97,146.17,145.89,145.97,39880.0,132.7957,132.9777,132.7229,132.7957,39880.0
2022-07-13 12:00:00,146.05,146.36,145.86,146.31,13637.0,132.8685,133.1505,132.6957,133.105,13637.0
2022-07-13 12:10:00,146.28,146.37,146.11,146.21,14050.0,133.0777,133.1596,132.9231,133.0141,14050.0
2022-07-13 12:20:00,146.22,146.75,146.21,146.68,33778.0,133.0232,133.5053,133.0141,133.4416,33778.0
2022-07-13 12:30:00,146.69,146.7,146.44,146.63,25679.0,133.4507,133.4598,133.2233,133.3962,25679.0
2022-07-13 12:40:00,146.64,146.67,146.41,146.66,14513.0,133.4053,133.4325,133.196,133.4234,14513.0
2022-07-13 12:50:00,146.64,146.88,146.52,146.84,17357.0,133.4053,133.6236,133.2961,133.5872,17357.0
2022-07-13 13:00:00,146.86,147.33,146.67,146.93,39319.0,133.6054,134.033,133.4325,133.6691,39319.0
2022-07-13 13:10:00,146.93,147.14,146.53,146.59,24764.0,133.6691,133.8601,133.3052,133.3598,24764.0
2022-07-13 13:20:00,146.62,146.77,146.48,146.77,13490.0,133.3871,133.5235,133.2597,133.5235,13490.0
2022-07-13 13:30:00,146.75,146.77,146.35,146.35,15839.0,133.5053,133.5235,133.1414,133.1414,15839.0
2022-07-13 13:40:00,146.39,146.67,146.39,146.63,22073.0,133.1778,133.4325,133.1778,133.3962,22073.0
2022-07-13 13:50:00,146.64,146.91,146.41,146.84,29572.0,133.4053,133.6509,133.196,133.5872,29572.0
2022-07-13 14:00:00,146.78,146.79,145.66,145.67,72711.0,133.5326,133.5417,132.5137,132.5228,72711.0
2022-07-13 14:10:00,145.68,146.25,145.65,146.22,38535.0,132.5319,133.0505,132.5046,133.0232,38535.0
2022-07-13 14:20:00,146.17,146.53,146.02,146.5,46587.0,132.9777,133.3052,132.8412,133.2779,46587.0
2022-07-13 14:30:00,146.51,146.94,146.44,146.91,33356.0,133.287,133.6782,133.2233,133.6509,33356.0
2022-07-13 14:40:00,146.91,146.97,146.64,146.7,28270.0,133.6509,133.7055,133.4053,133.4598,28270.0
2022-07-13 14:50:00,146.71,146.83,146.39,146.83,38202.0,133.4689,133.5781,133.1778,133.5781,38202.0
2022-07-13 15:00:00,146.89,146.89,146.2,146.3,60332.0,133.6327,133.6327,133.005,133.0959,60332.0
2022-07-13 15:10:00,146.28,146.45,146.17,146.3,26902.0,133.0777,133.2324,132.9777,133.0959,26902.0
2022-07-13 15:20:00,146.27,146.29,145.9,145.96,52025.0,133.0686,133.0868,132.732,132.7866,52025.0
2022-07-13 15:30:00,145.97,146.03,145.56,145.9,38479.0,132.7957,132.8503,132.4227,132.732,38479.0
2022-07-13 15:40:00,145.92,145.98,145.58,145.73,65418.0,132.7502,132.8048,132.4409,132.5774,65418.0
2022-07-13 15:50:00,145.73,145.74,145.36,145.41,151853.0,132.5774,132.5865,132.2408,132.2863,151853.0
2022-07-14 09:30:00,143.54,144.32,143.21,143.62,62754.0,130.585,131.2946,130.2848,130.6578,62754.0
2022-07-14 09:40:00,143.61,144.71,143.48,144.58,34043.0,130.6487,131.6494,130.5305,131.5312,34043.0
2022-07-14 09:50:00,144.38,144.82,144.22,144.31,34558.0,131.3492,131.7495,131.2037,131.2855,34558.0
2022-07-14 10:00:00,144.2,144.38,143.33,143.39,41752.0,131.1855,131.3492,130.394,130.4486,41752.0
2022-07-14 10:10:00,143.33,143.57,142.92,143.2,45093.0,130.394,130.6123,130.021,130.2757,45093.0
2022-07-14 10:20:00,143.17,144.07,143.17,143.83,34410.0,130.2484,131.0672,130.2484,130.8489,34410.0
2022-07-14 10:30:00,143.88,144.57,143.81,144.34,25644.0,130.8944,131.5221,130.8307,131.3128,25644.0
2022-07-14 10:40:00,144.36,144.55,144.1,144.44,27233.0,131.331,131.5039,131.0945,131.4038,27233.0
2022-07-14 10:50:00,144.42,145.0,144.26,144.35,45731.0,131.3856,131.9133,131.2401,131.3219,45731.0
2022-07-14 11:00:00,144.35,145.22,144.35,145.13,35310.0,131.3219,132.1134,131.3219,132.0315,35310.0
2022-07-14 11:10:00,145.15,145.52,144.93,145.52,45267.0,132.0497,132.3863,131.8496,132.3863,45267.0
2022-07-14 11:20:00,145.5,146.16,145.44,146.03,80225.0,132.3681,132.9686,132.3136,132.8503,80225.0
2022-07-14 11:30:00,146.04,146.1,145.24,145.6,49620.0,132.8594,132.914,132.1316,132.4591,49620.0
2022-07-14 11:40:00,145.65,146.15,145.58,145.62,41285.0,132.5046,132.9595,132.4409,132.4773,41285.0
2022-07-14 11:50:00,145.62,145.83,145.44,145.74,22680.0,132.4773,132.6684,132.3136,132.5865,22680.0
2022-07-14 12:00:00,145.8,146.1,145.57,145.73,29748.0,132.6411,132.914,132.4318,132.5774,29748.0
2022-07-14 12:10:00,145.73,146.07,145.62,145.74,37183.0,132.5774,132.8867,132.4773,132.5865,37183.0
2022-07-14 12:20:00,145.75,145.95,145.27,145.27,31589.0,132.5956,132.7775,132.1589,132.1589,31589.0
2022-07-14 12:30:00,145.32,145.55,145.1,145.1,20386.0,132.2044,132.4136,132.0042,132.0042,20386.0
2022-07-14 12:40:00,145.15,145.15,144.56,144.56,54648.0,132.0497,132.0497,131.513,131.513,54648.0
2022-07-14 12:50:00,144.56,144.98,144.5,144.88,16991.0,131.513,131.8951,131.4584,131.8041,16991.0
2022-07-14 13:00:00,144.86,144.9,144.4,144.67,35589.0,131.7859,131.8223,131.3674,131.6131,35589.0
2022-07-14 13:10:00,144.64,144.99,144.46,144.92,17516.0,131.5858,131.9042,131.422,131.8405,17516.0
2022-07-14 13:20:00,144.93,145.11,144.83,145.11,18717.0,131.8496,132.0133,131.7586,132.0133,18717.0
2022-07-14 13:30:00,145.08,145.2,144.8,145.16,24453.0,131.986,132.0952,131.7313,132.0588,24453.0
2022-07-14 13:40:00,145.15,145.46,145.13,145.45,27124.0,132.0497,132.3318,132.0315,132.3227,27124.0
2022-07-14 13:50:00,145.42,145.7,145.37,145.56,39571.0,132.2954,132.5501,132.2499,132.4227,39571.0
2022-07-14 14:00:00,145.55,145.95,145.55,145.85,23602.0,132.4136,132.7775,132.4136,132.6866,23602.0
2022-07-14 14:10:00,145.86,146.18,145.67,146.14,63766.0,132.6957,132.9868,132.5228,132.9504,63766.0
2022-07-14 14:20:00,146.14,146.44,146.1,146.31,46560.0,132.9504,133.2233,132.914,133.105,46560.0
2022-07-14 14:30:00,146.33,146.53,146.22,146.44,39080.0,133.1232,133.3052,133.0232,133.2233,39080.0
2022-07-14 14:40:00,146.44,146.5,145.92,146.09,53180.0,133.2233,133.2779,132.7502,132.9049,53180.0
2022-07-14 14:50:00,146.08,146.09,145.63,145.97,45189.0,132.8958,132.9049,132.4864,132.7957,45189.0
2022-07-14 15:00:00,145.98,146.11,145.51,145.58,51241.0,132.8048,132.9231,132.3772,132.4409,51241.0
2022-07-14 15:10:00,145.54,145.98,145.5,145.98,45872.0,132.4045,132.8048,132.3681,132.8048,45872.0
2022-07-14 15:20:00,145.99,146.39,145.97,146.37,54220.0,132.8139,133.1778,132.7957,133.1596,54220.0
2022-07-14 15:30:00,146.36,146.53,145.85,145.97,74581.0,133.1505,133.3052,132.6866,132.7957,74581.0
2022-07-14 15:40:00,145.95,146.12,145.79,146.05,109202.0,132.7775,132.9322,132.632,132.8685,109202.0
2022-07-14 15:50:00,146.08,146.55,146.08,146.29,157117.0,132.8958,133.3234,132.8958,133.0868,157117.0
2022-07-15 09:30:00,147.92,148.68,147.59,148.02,182337.0,134.5697,135.2611,134.2695,134.6607,182337.0
2022-07-15 09:40:00,148.02,148.13,147.0,147.47,58153.0,134.6607,134.7608,133.7328,134.1603,58153.0
2022-07-15 09:50:00,147.49,147.61,146.65,146.65,53733.0,134.1785,134.2877,133.4144,133.4144,53733.0
2022-07-15 10:00:00,146.74,147.88,146.72,147.3,46386.0,133.4962,134.5333,133.478,134.0057,46386.0
2022-07-15 10:10:00,147.3,147.41,146.9,147.0,39231.0,134.0057,134.1058,133.6418,133.7328,39231.0
2022-07-15 10:20:00,147.02,147.55,146.66,147.42,51089.0,133.751,134.2331,133.4234,134.1149,51089.0
2022-07-15 10:30:00,147.45,147.64,146.96,147.03,34221.0,134.1421,134.315,133.6964,133.7601,34221.0
2022-07-15 10:40:00,147.06,147.09,146.45,146.66,33201.0,133.7873,133.8146,133.2324,133.4234,33201.0
2022-07-15 10:50:00,146.66,147.33,146.55,147.2,31299.0,133.4234,134.033,133.3234,133.9147,31299.0
2022-07-15 11:00:00,147.25,147.37,147.03,147.29,45018.0,133.9602,134.0694,133.7601,133.9966,45018.0
2022-07-15 11:10:00,147.27,147.96,147.27,147.77,38261.0,133.9784,134.6061,133.9784,134.4333,38261.0
2022-07-15 11:20:00,147.8,148.07,147.77,147.78,40655.0,134.4606,134.7062,134.4333,134.4424,40655.0
2022-07-15 11:30:00,147.79,147.81,147.43,147.49,29219.0,134.4515,134.4697,134.124,134.1785,29219.0
2022-07-15 11:40:00,147.46,147.46,146.84,147.03,32288.0,134.1512,134.1512,133.5872,133.7601,32288.0
2022-07-15 11:50:00,146.98,146.98,146.64,146.84,28497.0,133.7146,133.7146,133.4053,133.5872,28497.0
2022-07-15 12:00:00,146.83,147.05,146.64,146.71,36626.0,133.5781,133.7782,133.4053,133.4689,36626.0
2022-07-15 12:10:00,146.73,146.84,146.56,146.75,24399.0,133.4871,133.5872,133.3325,133.5053,24399.0
2022-07-15 12:20:00,146.75,146.86,146.67,146.71,32665.0,133.5053,133.6054,133.4325,133.4689,32665.0
2022-07-15 12:30:00,146.7,146.79,146.59,146.67,25266.0,133.4598,133.5417,133.3598,133.4325,25266.0
2022-07-15 12:40:00,146.67,146.92,146.53,146.89,23900.0,133.4325,133.66,133.3052,133.6327,23900.0
2022-07-15 12:50:00,146.9,147.15,146.85,147.04,26611.0,133.6418,133.8692,133.5963,133.7692,26611.0
2022-07-15 13:00:00,147.02,147.05,146.81,146.96,40203.0,133.751,133.7782,133.5599,133.6964,40203.0
2022-07-15 13:10:00,146.94,147.34,146.85,147.32,24419.0,133.6782,134.0421,133.5963,134.0239,24419.0
2022-07-15 13:20:00,147.36,147.54,147.28,147.54,46256.0,134.0603,134.224,133.9875,134.224,46256.0
2022-07-15 13:30:00,147.51,147.54,147.24,147.25,31808.0,134.1967,134.224,133.9511,133.9602,31808.0
2022-07-15 13:40:00,147.26,147.49,147.26,147.31,48943.0,133.9693,134.1785,133.9693,134.0148,48943.0
2022-07-15 13:50:00,147.32,147.33,146.78,146.99,68861.0,134.0239,134.033,133.5326,133.7237,68861.0
2022-07-15 14:00:00,146.98,147.06,146.87,147.0,34112.0,133.7146,133.7873,133.6145,133.7328,34112.0
2022-07-15 14:10:00,147.04,147.14,146.77,146.94,29660.0,133.7692,133.8601,133.5235,133.6782,29660.0
2022-07-15 14:20:00,146.96,146.96,146.51,146.73,54325.0,133.6964,133.6964,133.287,133.4871,54325.0
2022-07-15 14:30:00,146.72,146.74,146.47,146.63,61793.0,133.478,133.4962,133.2506,133.3962,61793.0
2022-07-15 14:40:00,146.64,146.66,146.32,146.4,58601.0,133.4053,133.4234,133.1141,133.1869,58601.0
2022-07-15 14:50:00,146.43,146.57,146.27,146.56,61083.0,133.2142,133.3416,133.0686,133.3325,61083.0
2022-07-15 15:00:00,146.53,146.59,146.17,146.42,65647.0,133.3052,133.3598,132.9777,133.2051,65647.0
2022-07-15 15:10:00,146.39,146.4,145.85,146.01,126352.0,133.1778,133.1869,132.6866,132.8321,126352.0
2022-07-15 15:20:00,146.02,146.5,146.02,146.47,94659.0,132.8412,133.2779,132.8412,133.2506,94659.0
2022-07-15 15:30:00,146.47,146.49,146.18,146.25,84544.0,133.2506,133.2688,132.9868,133.0505,84544.0
2022-07-15 15:40:00,146.22,146.51,146.15,146.3,104855.0,133.0232,133.287,132.9595,133.0959,104855.0
2022-07-15 15:50:00,146.3,146.67,146.14,146.64,284846.0,133.0959,133.4325,132.9504,133.4053,284846.0
2022-07-18 09:30:00,148.55,149.83,147.78,149.61,129593.0,135.1429,136.3073,134.4424,136.1072,129593.0
2022-07-18 09:40:00,149.5,150.32,149.21,149.51,74364.0,136.0071,136.7531,135.7433,136.0162,74364.0
2022-07-18 09:50:00,149.6,149.72,149.01,149.09,32611.0,136.0981,136.2073,135.5614,135.6341,32611.0
2022-07-18 10:00:00,149.09,149.2,148.61,149.04,45433.0,135.6341,135.7342,135.1975,135.5886,45433.0
2022-07-18 10:10:00,149.12,149.21,148.59,149.21,24595.0,135.6614,135.7433,135.1793,135.7433,24595.0
2022-07-18 10:20:00,149.26,149.74,149.21,149.71,36860.0,135.7888,136.2255,135.7433,136.1982,36860.0
2022-07-18 10:30:00,149.75,150.17,149.75,150.05,56864.0,136.2346,136.6167,136.2346,136.5075,56864.0
2022-07-18 10:40:00,150.08,150.3,149.84,150.06,42834.0,136.5348,136.7349,136.3164,136.5166,42834.0
2022-07-18 10:50:00,150.05,150.5,149.87,150.38,39855.0,136.5075,136.9169,136.3437,136.8077,39855.0
2022-07-18 11:00:00,150.4,150.66,150.24,150.66,34861.0,136.8259,137.0624,136.6803,137.0624,34861.0
2022-07-18 11:10:00,150.66,150.77,150.57,150.6,44923.0,137.0624,137.1625,136.9806,137.0079,44923.0
2022-07-18 11:20:00,150.61,151.0,150.41,150.93,62039.0,137.0169,137.3717,136.835,137.3081,62039.0
2022-07-18 11:30:00,150.97,151.13,150.62,151.13,38594.0,137.3445,137.49,137.026,137.49,38594.0
2022-07-18 11:40:00,151.13,151.67,151.03,151.58,48045.0,137.49,137.9813,137.399,137.8994,48045.0
2022-07-18 11:50:00,151.59,151.82,151.5,151.81,32613.0,137.9085,138.1177,137.8266,138.1086,32613.0
2022-07-18 12:00:00,151.81,151.85,151.53,151.62,63801.0,138.1086,138.145,137.8539,137.9358,63801.0
2022-07-18 12:10:00,151.65,151.88,151.62,151.86,49279.0,137.9631,138.1723,137.9358,138.1541,49279.0
2022-07-18 12:20:00,151.87,152.23,151.84,152.06,85968.0,138.1632,138.4907,138.1359,138.3361,85968.0
2022-07-18 12:30:00,152.06,152.29,152.0,152.27,63437.0,138.3361,138.5453,138.2815,138.5271,63437.0
2022-07-18 12:40:00,152.24,152.43,152.19,152.33,97839.0,138.4998,138.6727,138.4543,138.5817,97839.0
2022-07-18 12:50:00,152.36,152.48,152.07,152.23,103863.0,138.609,138.7182,138.3452,138.4907,103863.0
2022-07-18 13:00:00,152.23,152.4,151.9,152.19,90113.0,138.4907,138.6454,138.1905,138.4543,90113.0
2022-07-18 13:10:00,152.17,152.39,152.05,152.23,70920.0,138.4362,138.6363,138.327,138.4907,70920.0
2022-07-18 13:20:00,152.21,152.78,152.19,152.57,122188.0,138.4725,138.9911,138.4543,138.8001,122188.0
2022-07-18 13:30:00,152.54,152.56,151.71,151.82,64963.0,138.7728,138.791,138.0177,138.1177,64963.0
2022-07-18 13:40:00,151.84,151.85,151.05,151.12,39772.0,138.1359,138.145,137.4172,137.4809,39772.0
2022-07-18 13:50:00,151.12,151.46,151.04,151.26,135744.0,137.4809,137.7902,137.4081,137.6083,135744.0
2022-07-18 14:00:00,151.29,151.47,150.89,150.89,97685.0,137.6356,137.7993,137.2717,137.2717,97685.0
2022-07-18 14:10:00,150.88,151.21,150.69,151.03,38662.0,137.2626,137.5628,137.0897,137.399,38662.0
2022-07-18 14:20:00,151.07,151.11,150.71,150.77,50759.0,137.4354,137.4718,137.1079,137.1625,50759.0
2022-07-18 14:30:00,150.75,151.11,150.74,151.07,31659.0,137.1443,137.4718,137.1352,137.4354,31659.0
2022-07-18 14:40:00,151.08,151.15,150.4,150.5,56962.0,137.4445,137.5082,136.8259,136.9169,56962.0
2022-07-18 14:50:00,150.52,150.52,150.09,150.34,36287.0,136.9351,136.9351,136.5439,136.7713,36287.0
2022-07-18 15:00:00,150.33,150.84,150.26,150.76,52809.0,136.7622,137.2262,136.6985,137.1534,52809.0
2022-07-18 15:10:00,150.75,150.76,150.48,150.64,35600.0,137.1443,137.1534,136.8987,137.0442,35600.0
2022-07-18 15:20:00,150.64,150.77,150.31,150.33,38425.0,137.0442,137.1625,136.744,136.7622,38425.0
2022-07-18 15:30:00,150.3,150.3,149.54,149.56,69337.0,136.7349,136.7349,136.0435,136.0617,69337.0
2022-07-18 15:40:00,149.56,149.62,148.91,148.94,98270.0,136.0617,136.1163,135.4704,135.4977,98270.0
2022-07-18 15:50:00,148.94,149.47,148.91,149.37,134010.0,135.4977,135.9798,135.4704,135.8889,134010.0
2022-07-19 09:30:00,151.35,151.49,150.65,150.91,55064.0,137.6902,137.8175,137.0533,137.2899,55064.0
2022-07-19 09:40:00,150.9,151.19,150.0,150.34,40807.0,137.2808,137.5446,136.462,136.7713,40807.0
2022-07-19 09:50:00,150.38,150.77,149.76,150.59,33872.0,136.8077,137.1625,136.2437,136.9988,33872.0
2022-07-19 10:00:00,150.66,150.76,150.16,150.34,25835.0,137.0624,137.1534,136.6076,136.7713,25835.0
2022-07-19 10:10:00,150.38,150.65,149.9,149.97,35023.0,136.8077,137.0533,136.371,136.4347,35023.0
2022-07-19 10:20:00,149.98,150.76,149.95,150.54,27833.0,136.4438,137.1534,136.4165,136.9533,27833.0
2022-07-19 10:30:00,150.55,150.76,150.43,150.66,33487.0,136.9624,137.1534,136.8532,137.0624,33487.0
2022-07-19 10:40:00,150.6,150.86,150.52,150.85,51262.0,137.0079,137.2444,136.9351,137.2353,51262.0
2022-07-19 10:50:00,150.86,151.63,150.82,151.54,52922.0,137.2444,137.9449,137.208,137.863,52922.0
2022-07-19 11:00:00,151.57,152.08,151.4,151.4,42496.0,137.8903,138.3543,137.7356,137.7356,42496.0
2022-07-19 11:10:00,151.45,151.72,151.36,151.42,31976.0,137.7811,138.0268,137.6993,137.7538,31976.0
2022-07-19 11:20:00,151.42,151.69,151.09,151.69,42981.0,137.7538,137.9995,137.4536,137.9995,42981.0
2022-07-19 11:30:00,151.62,152.28,151.62,151.97,69864.0,137.9358,138.5362,137.9358,138.2542,69864.0
2022-07-19 11:40:00,151.99,151.99,151.76,151.8,36017.0,138.2724,138.2724,138.0632,138.0995,36017.0
2022-07-19 11:50:00,151.79,152.26,151.79,152.24,43115.0,138.0904,138.518,138.0904,138.4998,43115.0
2022-07-19 12:00:00,152.24,152.41,152.1,152.21,44332.0,138.4998,138.6545,138.3725,138.4725,44332.0
2022-07-19 12:10:00,152.19,152.27,152.01,152.13,34800.0,138.4543,138.5271,138.2906,138.3998,34800.0
2022-07-19 12:20:00,152.14,152.54,152.13,152.42,46549.0,138.4089,138.7728,138.3998,138.6636,46549.0
2022-07-19 12:30:00,152.46,152.75,152.42,152.55,34723.0,138.7,138.9638,138.6636,138.7819,34723.0
2022-07-19 12:40:00,152.57,152.7,152.49,152.57,50521.0,138.8001,138.9183,138.7273,138.8001,50521.0
2022-07-19 12:50:00,152.57,152.9,152.49,152.9,30012.0,138.8001,139.1003,138.7273,139.1003,30012.0
2022-07-19 13:00:00,152.92,153.05,152.76,152.87,65902.0,139.1185,139.2367,138.9729,139.073,65902.0
2022-07-19 13:10:00,152.89,152.89,152.53,152.58,46808.0,139.0912,139.0912,138.7637,138.8091,46808.0
2022-07-19 13:20:00,152.58,152.84,152.37,152.4,49851.0,138.8091,139.0457,138.6181,138.6454,49851.0
2022-07-19 13:30:00,152.42,152.8,152.39,152.77,25660.0,138.6636,139.0093,138.6363,138.982,25660.0
2022-07-19 13:40:00,152.75,153.01,152.71,152.9,31140.0,138.9638,139.2003,138.9274,139.1003,31140.0
2022-07-19 13:50:00,152.88,153.25,152.87,153.25,36425.0,139.0821,139.4187,139.073,139.4187,36425.0
2022-07-19 14:00:00,153.25,153.54,153.19,153.45,46649.0,139.4187,139.6825,139.3641,139.6006,46649.0
2022-07-19 14:10:00,153.43,153.46,152.9,153.16,46634.0,139.5824,139.6097,139.1003,139.3368,46634.0
2022-07-19 14:20:00,153.15,153.16,152.81,152.81,24590.0,139.3277,139.3368,139.0184,139.0184,24590.0
2022-07-19 14:30:00,152.8,152.89,152.71,152.8,39033.0,139.0093,139.0912,138.9274,139.0093,39033.0
2022-07-19 14:40:00,152.78,152.9,152.61,152.82,46379.0,138.9911,139.1003,138.8364,139.0275,46379.0
2022-07-19 14:50:00,152.83,152.98,152.75,152.97,46464.0,139.0366,139.173,138.9638,139.1639,46464.0
2022-07-19 15:00:00,152.96,153.44,152.95,153.42,53347.0,139.1549,139.5915,139.1458,139.5733,53347.0
2022-07-19 15:10:00,153.4,153.41,153.08,153.32,53625.0,139.5551,139.5642,139.264,139.4824,53625.0
2022-07-19 15:20:00,153.35,153.38,153.13,153.16,57703.0,139.5097,139.5369,139.3095,139.3368,57703.0
2022-07-19 15:30:00,153.17,153.22,152.94,152.99,55428.0,139.3459,139.3914,139.1367,139.1821,55428.0
2022-07-19 15:40:00,153.0,153.41,153.0,153.16,66356.0,139.1912,139.5642,139.1912,139.3368,66356.0
2022-07-19 15:50:00,153.09,153.52,152.95,153.29,242151.0,139.2731,139.6643,139.1458,139.4551,242151.0
2022-07-20 09:30:00,153.8,155.15,153.69,154.64,67801.0,139.919,141.1472,139.819,140.6832,67801.0
2022-07-20 09:40:00,154.71,154.75,153.99,154.0,22729.0,140.7469,140.7833,140.0919,140.101,22729.0
2022-07-20 09:50:00,153.97,153.99,152.74,152.76,24512.0,140.0737,140.0919,138.9547,138.9729,24512.0
2022-07-20 10:00:00,152.74,152.84,152.21,152.81,23930.0,138.9547,139.0457,138.4725,139.0184,23930.0
2022-07-20 10:10:00,152.76,153.38,152.76,153.31,23755.0,138.9729,139.5369,138.9729,139.4733,23755.0
2022-07-20 10:20:00,153.35,154.3,153.31,154.13,36542.0,139.5097,140.3739,139.4733,140.2193,36542.0
2022-07-20 10:30:00,154.08,154.41,153.96,154.05,39811.0,140.1738,140.474,140.0646,140.1465,39811.0
2022-07-20 10:40:00,154.06,154.63,153.83,154.59,42920.0,140.1556,140.6741,139.9463,140.6377,42920.0
2022-07-20 10:50:00,154.58,155.29,154.56,155.29,47053.0,140.6286,141.2746,140.6104,141.2746,47053.0
2022-07-20 11:00:00,155.3,155.35,154.89,155.26,53267.0,141.2837,141.3291,140.9107,141.2473,53267.0
2022-07-20 11:10:00,155.25,155.3,154.85,154.86,27279.0,141.2382,141.2837,140.8743,140.8834,27279.0
2022-07-20 11:20:00,154.83,155.01,154.44,154.94,21586.0,140.8561,141.0198,140.5013,140.9562,21586.0
2022-07-20 11:30:00,154.94,155.04,154.56,154.74,24989.0,140.9562,141.0471,140.6104,140.7742,24989.0
2022-07-20 11:40:00,154.78,154.92,154.54,154.55,27695.0,140.8106,140.938,140.5923,140.6013,27695.0
2022-07-20 11:50:00,154.54,154.79,154.46,154.66,13522.0,140.5923,140.8197,140.5195,140.7014,13522.0
2022-07-20 12:00:00,154.62,154.98,154.58,154.93,20445.0,140.665,140.9925,140.6286,140.9471,20445.0
2022-07-20 12:10:00,154.9,155.07,154.62,154.69,27931.0,140.9198,141.0744,140.665,140.7287,27931.0
2022-07-20 12:20:00,154.72,155.2,154.67,155.16,22531.0,140.756,141.1927,140.7105,141.1563,22531.0
2022-07-20 12:30:00,155.19,155.52,155.19,155.37,28052.0,141.1836,141.4838,141.1836,141.3473,28052.0
2022-07-20 12:40:00,155.39,155.49,154.36,154.63,55870.0,141.3655,141.4565,140.4285,140.6741,55870.0
2022-07-20 12:50:00,154.59,154.92,154.49,154.81,14107.0,140.6377,140.938,140.5468,140.8379,14107.0
2022-07-20 13:00:00,154.82,154.89,154.26,154.45,26665.0,140.847,140.9107,140.3375,140.5104,26665.0
2022-07-20 13:10:00,154.38,154.47,154.0,154.47,28056.0,140.4467,140.5286,140.101,140.5286,28056.0
2022-07-20 13:20:00,154.46,154.62,154.19,154.62,24061.0,140.5195,140.665,140.2738,140.665,24061.0
2022-07-20 13:30:00,154.65,154.95,154.63,154.84,34784.0,140.6923,140.9652,140.6741,140.8652,34784.0
2022-07-20 13:40:00,154.83,154.93,154.61,154.65,31153.0,140.8561,140.9471,140.6559,140.6923,31153.0
2022-07-20 13:50:00,154.65,154.84,154.44,154.5,45861.0,140.6923,140.8652,140.5013,140.5559,45861.0
2022-07-20 14:00:00,154.47,155.19,154.47,155.16,38812.0,140.5286,141.1836,140.5286,141.1563,38812.0
2022-07-20 14:10:00,155.18,155.24,154.85,155.21,37057.0,141.1745,141.2291,140.8743,141.2018,37057.0
2022-07-20 14:20:00,155.23,155.63,155.2,155.47,34887.0,141.22,141.5839,141.1927,141.4383,34887.0
2022-07-20 14:30:00,155.45,155.81,155.34,155.8,28448.0,141.4201,141.7476,141.32,141.7385,28448.0
2022-07-20 14:40:00,155.79,155.94,155.63,155.69,53036.0,141.7294,141.8659,141.5839,141.6385,53036.0
2022-07-20 14:50:00,155.7,155.73,155.02,155.32,49953.0,141.6476,141.6749,141.0289,141.3019,49953.0
2022-07-20 15:00:00,155.3,156.0,155.25,155.75,53987.0,141.2837,141.9205,141.2382,141.693,53987.0
2022-07-20 15:10:00,155.75,156.12,155.71,156.12,71311.0,141.693,142.0297,141.6567,142.0297,71311.0
2022-07-20 15:20:00,156.12,156.2,155.85,156.0,76997.0,142.0297,142.1024,141.784,141.9205,76997.0
2022-07-20 15:30:00,155.99,156.21,155.85,156.15,89029.0,141.9114,142.1115,141.784,142.0569,89029.0
2022-07-20 15:40:00,156.16,156.43,156.13,156.41,141258.0,142.066,142.3117,142.0387,142.2935,141258.0
2022-07-20 15:50:00,156.38,156.61,156.14,156.5,315344.0,142.2662,142.4754,142.0478,142.3754,315344.0
2022-07-21 09:30:00,156.48,157.0,154.98,156.59,84577.0,142.3572,142.8302,140.9925,142.4572,84577.0
2022-07-21 09:40:00,156.56,157.01,156.0,156.99,41957.0,142.4299,142.8393,141.9205,142.8211,41957.0
2022-07-21 09:50:00,156.99,156.99,155.83,155.87,74949.0,142.8211,142.8211,141.7658,141.8022,74949.0
2022-07-21 10:00:00,156.02,156.43,155.37,155.77,39622.0,141.9387,142.3117,141.3473,141.7112,39622.0
2022-07-21 10:10:00,155.75,156.34,155.25,156.16,41117.0,141.693,142.2298,141.2382,142.066,41117.0
2022-07-21 10:20:00,156.09,156.18,155.05,155.44,53441.0,142.0024,142.0842,141.0562,141.411,53441.0
2022-07-21 10:30:00,155.41,155.88,155.04,155.88,22429.0,141.3837,141.8113,141.0471,141.8113,22429.0
2022-07-21 10:40:00,155.87,156.09,155.67,155.95,26942.0,141.8022,142.0024,141.6203,141.875,26942.0
2022-07-21 10:50:00,156.0,157.04,155.94,156.99,53632.0,141.9205,142.8666,141.8659,142.8211,53632.0
2022-07-21 11:00:00,156.91,157.5,156.89,157.25,47506.0,142.7484,143.2851,142.7302,143.0577,47506.0
2022-07-21 11:10:00,157.27,157.4,156.91,157.34,56502.0,143.0759,143.1941,142.7484,143.1395,56502.0
2022-07-21 11:20:00,157.33,157.34,156.82,157.04,34746.0,143.1304,143.1395,142.6665,142.8666,34746.0
2022-07-21 11:30:00,157.04,157.5,156.72,157.15,30260.0,142.8666,143.2851,142.5755,142.9667,30260.0
2022-07-21 11:40:00,157.16,157.21,156.78,156.85,24799.0,142.9758,143.0213,142.6301,142.6938,24799.0
2022-07-21 11:50:00,156.87,157.13,156.75,157.01,21489.0,142.712,142.9485,142.6028,142.8393,21489.0
2022-07-21 12:00:00,156.92,157.41,156.9,157.41,22015.0,142.7574,143.2032,142.7393,143.2032,22015.0
2022-07-21 12:10:00,157.39,157.47,157.07,157.23,24045.0,143.185,143.2578,142.8939,143.0395,24045.0
2022-07-21 12:20:00,157.21,157.47,156.99,157.4,35636.0,143.0213,143.2578,142.8211,143.1941,35636.0
2022-07-21 12:30:00,157.47,157.6,157.27,157.59,27956.0,143.2578,143.3761,143.0759,143.367,27956.0
2022-07-21 12:40:00,157.55,157.56,157.26,157.31,21229.0,143.3306,143.3397,143.0668,143.1123,21229.0
2022-07-21 12:50:00,157.36,157.44,157.04,157.19,14391.0,143.1577,143.2305,142.8666,143.0031,14391.0
2022-07-21 13:00:00,157.19,157.29,157.05,157.14,12401.0,143.0031,143.0941,142.8757,142.9576,12401.0
2022-07-21 13:10:00,157.13,157.16,156.95,157.0,27953.0,142.9485,142.9758,142.7847,142.8302,27953.0
2022-07-21 13:20:00,156.99,157.16,156.7,156.94,41808.0,142.8211,142.9758,142.5573,142.7756,41808.0
2022-07-21 13:30:00,156.92,156.96,156.52,156.76,23614.0,142.7574,142.7938,142.3936,142.6119,23614.0
2022-07-21 13:40:00,156.78,156.99,156.73,156.96,22689.0,142.6301,142.8211,142.5846,142.7938,22689.0
2022-07-21 13:50:00,156.89,156.95,156.6,156.83,18945.0,142.7302,142.7847,142.4663,142.6756,18945.0
2022-07-21 14:00:00,156.87,157.0,156.71,156.94,26859.0,142.712,142.8302,142.5664,142.7756,26859.0
2022-07-21 14:10:00,156.95,157.45,156.94,157.42,71746.0,142.7847,143.2396,142.7756,143.2123,71746.0
2022-07-21 14:20:00,157.45,157.71,157.39,157.54,48253.0,143.2396,143.4761,143.185,143.3215,48253.0
2022-07-21 14:30:00,157.5,157.5,157.25,157.49,25119.0,143.2851,143.2851,143.0577,143.276,25119.0
2022-07-21 14:40:00,157.49,157.54,157.29,157.43,37356.0,143.276,143.3215,143.0941,143.2214,37356.0
2022-07-21 14:50:00,157.44,157.66,157.35,157.52,47131.0,143.2305,143.4307,143.1486,143.3033,47131.0
2022-07-21 15:00:00,157.52,157.71,157.42,157.71,25280.0,143.3033,143.4761,143.2123,143.4761,25280.0
2022-07-21 15:10:00,157.72,157.77,157.44,157.66,23854.0,143.4852,143.5307,143.2305,143.4307,23854.0
2022-07-21 15:20:00,157.69,158.01,157.67,157.85,58466.0,143.458,143.7491,143.4398,143.6035,58466.0
2022-07-21 15:30:00,157.86,158.06,157.82,158.02,52277.0,143.6126,143.7946,143.5762,143.7582,52277.0
2022-07-21 15:40:00,158.03,158.36,158.03,158.33,66419.0,143.7673,144.0675,143.7673,144.0402,66419.0
2022-07-21 15:50:00,158.28,158.75,158.22,158.69,298483.0,143.9947,144.4223,143.9401,144.3677,298483.0
2022-07-22 09:30:00,159.35,160.79,158.88,159.74,89880.0,144.9681,146.2782,144.5406,145.3229,89880.0
2022-07-22 09:40:00,159.95,160.59,159.57,160.2,55888.0,145.514,146.0962,145.1683,145.7414,55888.0
2022-07-22 09:50:00,160.11,160.63,159.5,159.9,50207.0,145.6595,146.1326,145.1046,145.4685,50207.0
2022-07-22 10:00:00,159.87,160.12,159.69,159.99,49138.0,145.4412,145.6686,145.2774,145.5504,49138.0
2022-07-22 10:10:00,160.01,160.29,159.82,160.12,37455.0,145.5686,145.8233,145.3957,145.6686,37455.0
2022-07-22 10:20:00,160.03,160.03,159.67,159.79,66236.0,145.5868,145.5868,145.2593,145.3684,66236.0
2022-07-22 10:30:00,159.78,160.15,159.61,159.85,51229.0,145.3593,145.6959,145.2047,145.423,51229.0
2022-07-22 10:40:00,159.84,160.17,159.8,159.94,48591.0,145.4139,145.7141,145.3775,145.5049,48591.0
2022-07-22 10:50:00,159.87,160.2,159.79,160.03,33231.0,145.4412,145.7414,145.3684,145.5868,33231.0
2022-07-22 11:00:00,160.06,160.07,159.62,159.78,45649.0,145.6141,145.6232,145.2138,145.3593,45649.0
2022-07-22 11:10:00,159.77,160.01,159.72,159.79,29807.0,145.3502,145.5686,145.3047,145.3684,29807.0
2022-07-22 11:20:00,159.77,159.77,158.54,158.54,58944.0,145.3502,145.3502,144.2312,144.2312,58944.0
2022-07-22 11:30:00,158.52,158.64,158.08,158.27,63811.0,144.213,144.3222,143.8128,143.9856,63811.0
2022-07-22 11:40:00,158.3,158.6,158.26,158.39,33377.0,144.0129,144.2858,143.9765,144.0948,33377.0
2022-07-22 11:50:00,158.39,158.75,158.38,158.63,34789.0,144.0948,144.4223,144.0857,144.3131,34789.0
2022-07-22 12:00:00,158.65,158.75,158.49,158.51,60296.0,144.3313,144.4223,144.1858,144.2039,60296.0
2022-07-22 12:10:00,158.48,158.48,158.18,158.19,45468.0,144.1767,144.1767,143.9037,143.9128,45468.0
2022-07-22 12:20:00,158.21,158.22,157.82,158.12,61722.0,143.931,143.9401,143.5762,143.8491,61722.0
2022-07-22 12:30:00,158.1,158.42,158.1,158.14,19101.0,143.831,144.1221,143.831,143.8673,19101.0
2022-07-22 12:40:00,158.17,158.17,157.77,157.93,32610.0,143.8946,143.8946,143.5307,143.6763,32610.0
2022-07-22 12:50:00,157.94,158.03,157.64,157.72,21149.0,143.6854,143.7673,143.4125,143.4852,21149.0
2022-07-22 13:00:00,157.67,157.67,157.32,157.42,27849.0,143.4398,143.4398,143.1213,143.2123,27849.0
2022-07-22 13:10:00,157.45,157.47,157.11,157.18,26862.0,143.2396,143.2578,142.9303,142.994,26862.0
2022-07-22 13:20:00,157.19,157.25,156.93,157.05,19978.0,143.0031,143.0577,142.7665,142.8757,19978.0
2022-07-22 13:30:00,157.05,157.15,156.74,157.05,50090.0,142.8757,142.9667,142.5937,142.8757,50090.0
2022-07-22 13:40:00,157.03,157.45,156.88,157.31,15699.0,142.8575,143.2396,142.7211,143.1123,15699.0
2022-07-22 13:50:00,157.27,157.68,157.19,157.6,25200.0,143.0759,143.4489,143.0031,143.3761,25200.0
2022-07-22 14:00:00,157.51,157.51,157.17,157.29,24875.0,143.2942,143.2942,142.9849,143.0941,24875.0
2022-07-22 14:10:00,157.28,157.28,157.02,157.25,19285.0,143.085,143.085,142.8484,143.0577,19285.0
2022-07-22 14:20:00,157.22,157.31,157.03,157.31,20205.0,143.0304,143.1123,142.8575,143.1123,20205.0
2022-07-22 14:30:00,157.32,157.48,156.63,157.24,82783.0,143.1213,143.2669,142.4936,143.0486,82783.0
2022-07-22 14:40:00,157.24,157.27,156.78,156.83,26667.0,143.0486,143.0759,142.6301,142.6756,26667.0
2022-07-22 14:50:00,156.88,157.12,156.73,156.98,20361.0,142.7211,142.9394,142.5846,142.812,20361.0
2022-07-22 15:00:00,156.97,157.06,156.79,156.91,27221.0,142.8029,142.8848,142.6392,142.7484,27221.0
2022-07-22 15:10:00,156.93,157.33,156.9,157.24,32094.0,142.7665,143.1304,142.7393,143.0486,32094.0
2022-07-22 15:20:00,157.24,157.61,157.23,157.56,32072.0,143.0486,143.3852,143.0395,143.3397,32072.0
2022-07-22 15:30:00,157.64,157.64,157.11,157.11,43308.0,143.4125,143.4125,142.9303,142.9303,43308.0
2022-07-22 15:40:00,157.18,157.33,157.0,157.28,41053.0,142.994,143.1304,142.8302,143.085,41053.0
2022-07-22 15:50:00,157.33,157.83,157.26,157.75,137066.0,143.1304,143.5853,143.0668,143.5125,137066.0
2022-07-25 09:30:00,158.4,158.48,156.61,156.84,69424.0,144.1039,144.1767,142.4754,142.6847,69424.0
2022-07-25 09:40:00,156.84,158.0,156.73,157.49,43335.0,142.6847,143.74,142.5846,143.276,43335.0
2022-07-25 09:50:00,157.44,158.15,157.36,158.15,29846.0,143.2305,143.8764,143.1577,143.8764,29846.0
2022-07-25 10:00:00,158.08,158.4,157.6,157.75,40383.0,143.8128,144.1039,143.3761,143.5125,40383.0
2022-07-25 10:10:00,157.79,158.07,157.37,157.52,26392.0,143.5489,143.8037,143.1668,143.3033,26392.0
2022-07-25 10:20:00,157.47,157.7,157.12,157.55,15426.0,143.2578,143.4671,142.9394,143.3306,15426.0
2022-07-25 10:30:00,157.45,157.54,157.16,157.38,28468.0,143.2396,143.3215,142.9758,143.1759,28468.0
2022-07-25 10:40:00,157.23,157.43,156.75,157.22,51321.0,143.0395,143.2214,142.6028,143.0304,51321.0
2022-07-25 10:50:00,157.17,157.67,156.99,157.47,20321.0,142.9849,143.4398,142.8211,143.2578,20321.0
2022-07-25 11:00:00,157.45,157.88,157.38,157.85,17524.0,143.2396,143.6308,143.1759,143.6035,17524.0
2022-07-25 11:10:00,157.88,157.88,157.11,157.27,12525.0,143.6308,143.6308,142.9303,143.0759,12525.0
2022-07-25 11:20:00,157.33,157.39,156.89,157.31,23147.0,143.1304,143.185,142.7302,143.1123,23147.0
2022-07-25 11:30:00,157.22,157.62,157.17,157.6,16299.0,143.0304,143.3943,142.9849,143.3761,16299.0
2022-07-25 11:40:00,157.57,157.86,157.55,157.68,12307.0,143.3488,143.6126,143.3306,143.4489,12307.0
2022-07-25 11:50:00,157.59,157.6,157.17,157.3,7878.0,143.367,143.3761,142.9849,143.1032,7878.0
2022-07-25 12:00:00,157.29,157.35,157.0,157.03,11250.0,143.0941,143.1486,142.8302,142.8575,11250.0
2022-07-25 12:10:00,157.02,157.05,156.63,156.7,15262.0,142.8484,142.8757,142.4936,142.5573,15262.0
2022-07-25 12:20:00,156.68,156.95,156.65,156.89,18834.0,142.5391,142.7847,142.5118,142.7302,18834.0
2022-07-25 12:30:00,156.89,157.24,156.86,157.21,18866.0,142.7302,143.0486,142.7029,143.0213,18866.0
2022-07-25 12:40:00,157.23,157.83,157.21,157.83,35607.0,143.0395,143.5853,143.0213,143.5853,35607.0
2022-07-25 12:50:00,157.84,157.85,157.39,157.42,22308.0,143.5944,143.6035,143.185,143.2123,22308.0
2022-07-25 13:00:00,157.44,157.59,157.4,157.59,15623.0,143.2305,143.367,143.1941,143.367,15623.0
2022-07-25 13:10:00,157.58,157.68,157.47,157.49,18474.0,143.3579,143.4489,143.2578,143.276,18474.0
2022-07-25 13:20:00,157.5,157.55,157.11,157.2,17928.0,143.2851,143.3306,142.9303,143.0122,17928.0
2022-07-25 13:30:00,157.2,157.5,157.14,157.24,28816.0,143.0122,143.2851,142.9576,143.0486,28816.0
2022-07-25 13:40:00,157.22,157.37,157.11,157.22,21791.0,143.0304,143.1668,142.9303,143.0304,21791.0
2022-07-25 13:50:00,157.14,157.15,156.77,156.8,31245.0,142.9576,142.9667,142.621,142.6483,31245.0
2022-07-25 14:00:00,156.77,157.01,156.76,156.97,15810.0,142.621,142.8393,142.6119,142.8029,15810.0
2022-07-25 14:10:00,156.99,157.22,156.94,157.14,23880.0,142.8211,143.0304,142.7756,142.9576,23880.0
2022-07-25 14:20:00,157.13,157.25,157.06,157.17,27037.0,142.9485,143.0577,142.8848,142.9849,27037.0
2022-07-25 14:30:00,157.16,157.42,157.02,157.31,28958.0,142.9758,143.2123,142.8484,143.1123,28958.0
2022-07-25 14:40:00,157.31,157.51,157.18,157.3,15659.0,143.1123,143.2942,142.994,143.1032,15659.0
2022-07-25 14:50:00,157.28,157.36,157.07,157.14,26096.0,143.085,143.1577,142.8939,142.9576,26096.0
2022-07-25 15:00:00,157.11,157.21,156.64,156.82,32350.0,142.9303,143.0213,142.5027,142.6665,32350.0
2022-07-25 15:10:00,156.84,156.94,156.66,156.88,28950.0,142.6847,142.7756,142.5209,142.7211,28950.0
2022-07-25 15:20:00,156.86,157.09,156.83,156.87,24897.0,142.7029,142.9121,142.6756,142.712,24897.0
2022-07-25 15:30:00,156.85,157.14,156.78,157.13,58210.0,142.6938,142.9576,142.6301,142.9485,58210.0
2022-07-25 15:40:00,157.13,157.56,157.12,157.38,81023.0,142.9485,143.3397,142.9394,143.1759,81023.0
2022-07-25 15:50:00,157.41,157.66,157.18,157.49,146505.0,143.2032,143.4307,142.994,143.276,146505.0
2022-07-26 09:30:00,149.72,152.13,149.5,151.47,475773.0,136.2073,138.3998,136.0071,137.7993,475773.0
2022-07-26 09:40:00,151.54,152.2,149.64,149.81,191814.0,137.863,138.4634,136.1345,136.2892,191814.0
2022-07-26 09:50:00,149.91,151.64,149.91,151.47,115566.0,136.3801,137.954,136.3801,137.7993,115566.0
2022-07-26 10:00:00,151.47,151.73,150.69,151.41,107384.0,137.7993,138.0359,137.0897,137.7447,107384.0
2022-07-26 10:10:00,151.43,152.63,151.33,152.36,166986.0,137.7629,138.8546,137.672,138.609,166986.0
2022-07-26 10:20:00,152.3,152.4,151.15,151.28,110057.0,138.5544,138.6454,137.5082,137.6265,110057.0
2022-07-26 10:30:00,151.37,151.82,151.06,151.5,62071.0,137.7084,138.1177,137.4263,137.8266,62071.0
2022-07-26 10:40:00,151.5,151.82,151.19,151.37,55931.0,137.8266,138.1177,137.5446,137.7084,55931.0
2022-07-26 10:50:00,151.31,151.88,151.07,151.33,73272.0,137.6538,138.1723,137.4354,137.672,73272.0
2022-07-26 11:00:00,151.36,151.5,150.85,150.92,72697.0,137.6993,137.8266,137.2353,137.299,72697.0
2022-07-26 11:10:00,150.94,150.98,150.6,150.77,57874.0,137.3172,137.3536,137.0079,137.1625,57874.0
2022-07-26 11:20:00,150.73,150.89,149.97,150.1,76480.0,137.1261,137.2717,136.4347,136.553,76480.0
2022-07-26 11:30:00,150.09,150.41,149.84,149.92,47705.0,136.5439,136.835,136.3164,136.3892,47705.0
2022-07-26 11:40:00,149.86,150.38,149.84,150.24,95483.0,136.3346,136.8077,136.3164,136.6803,95483.0
2022-07-26 11:50:00,150.23,150.27,149.63,149.65,51269.0,136.6712,136.7076,136.1254,136.1436,51269.0
2022-07-26 12:00:00,149.66,149.99,149.64,149.82,38774.0,136.1527,136.4529,136.1345,136.2982,38774.0
2022-07-26 12:10:00,149.86,150.27,149.71,150.18,36032.0,136.3346,136.7076,136.1982,136.6258,36032.0
2022-07-26 12:20:00,150.19,150.31,150.0,150.29,35643.0,136.6349,136.744,136.462,136.7258,35643.0
2022-07-26 12:30:00,150.29,150.58,150.21,150.23,47101.0,136.7258,136.9897,136.653,136.6712,47101.0
2022-07-26 12:40:00,150.18,150.31,150.0,150.19,28086.0,136.6258,136.744,136.462,136.6349,28086.0
2022-07-26 12:50:00,150.17,150.17,149.78,149.83,25793.0,136.6167,136.6167,136.2619,136.3073,25793.0
2022-07-26 13:00:00,149.83,150.28,149.75,150.28,41501.0,136.3073,136.7167,136.2346,136.7167,41501.0
2022-07-26 13:10:00,150.26,150.45,150.22,150.28,35017.0,136.6985,136.8714,136.6621,136.7167,35017.0
2022-07-26 13:20:00,150.29,150.82,150.28,150.72,42444.0,136.7258,137.208,136.7167,137.117,42444.0
2022-07-26 13:30:00,150.74,150.9,150.46,150.69,22419.0,137.1352,137.2808,136.8805,137.0897,22419.0
2022-07-26 13:40:00,150.69,151.15,150.62,150.93,45526.0,137.0897,137.5082,137.026,137.3081,45526.0
2022-07-26 13:50:00,150.94,151.25,150.92,151.12,31313.0,137.3172,137.5992,137.299,137.4809,31313.0
2022-07-26 14:00:00,151.14,151.78,151.13,151.46,50314.0,137.4991,138.0814,137.49,137.7902,50314.0
2022-07-26 14:10:00,151.46,151.68,150.96,150.99,52525.0,137.7902,137.9904,137.3354,137.3627,52525.0
2022-07-26 14:20:00,151.0,151.16,150.95,150.99,25980.0,137.3717,137.5173,137.3263,137.3627,25980.0
2022-07-26 14:30:00,151.0,151.12,150.84,150.89,34939.0,137.3717,137.4809,137.2262,137.2717,34939.0
2022-07-26 14:40:00,150.92,151.46,150.89,151.4,30371.0,137.299,137.7902,137.2717,137.7356,30371.0
2022-07-26 14:50:00,151.4,151.55,151.17,151.31,29380.0,137.7356,137.8721,137.5264,137.6538,29380.0
2022-07-26 15:00:00,151.29,151.32,150.9,151.18,36480.0,137.6356,137.6629,137.2808,137.5355,36480.0
2022-07-26 15:10:00,151.19,151.81,151.17,151.56,41476.0,137.5446,138.1086,137.5264,137.8812,41476.0
2022-07-26 15:20:00,151.56,151.68,151.39,151.49,30634.0,137.8812,137.9904,137.7266,137.8175,30634.0
2022-07-26 15:30:00,151.5,151.78,151.22,151.43,107996.0,137.8266,138.0814,137.5719,137.7629,107996.0
2022-07-26 15:40:00,151.48,151.62,151.19,151.62,79044.0,137.8084,137.9358,137.5446,137.9358,79044.0
2022-07-26 15:50:00,151.63,152.09,151.54,151.7,313148.0,137.9449,138.3634,137.863,138.0086,313148.0
2022-07-27 09:30:00,153.0,153.0,151.81,152.0,87504.0,139.1912,139.1912,138.1086,138.2815,87504.0
2022-07-27 09:40:00,152.0,152.01,150.89,151.61,45275.0,138.2815,138.2906,137.2717,137.9267,45275.0
2022-07-27 09:50:00,151.62,151.7,150.8,151.29,47926.0,137.9358,138.0086,137.1898,137.6356,47926.0
2022-07-27 10:00:00,151.16,151.95,150.94,151.75,54056.0,137.5173,138.236,137.3172,138.0541,54056.0
2022-07-27 10:10:00,151.68,152.57,151.61,152.47,58711.0,137.9904,138.8001,137.9267,138.7091,58711.0
2022-07-27 10:20:00,152.5,152.6,152.06,152.34,58820.0,138.7364,138.8273,138.3361,138.5908,58820.0
2022-07-27 10:30:00,152.37,152.6,152.09,152.49,47279.0,138.6181,138.8273,138.3634,138.7273,47279.0
2022-07-27 10:40:00,152.56,152.92,152.4,152.84,49738.0,138.791,139.1185,138.6454,139.0457,49738.0
2022-07-27 10:50:00,152.82,153.02,152.64,152.77,41712.0,139.0275,139.2094,138.8637,138.982,41712.0
2022-07-27 11:00:00,152.73,152.8,152.05,152.1,39942.0,138.9456,139.0093,138.327,138.3725,39942.0
2022-07-27 11:10:00,152.1,152.29,152.01,152.14,36580.0,138.3725,138.5453,138.2906,138.4089,36580.0
2022-07-27 11:20:00,152.13,152.13,151.65,151.99,55579.0,138.3998,138.3998,137.9631,138.2724,55579.0
2022-07-27 11:30:00,151.99,152.54,151.86,152.46,52668.0,138.2724,138.7728,138.1541,138.7,52668.0
2022-07-27 11:40:00,152.45,152.82,152.39,152.81,29139.0,138.6909,139.0275,138.6363,139.0184,29139.0
2022-07-27 11:50:00,152.75,152.96,152.75,152.78,29246.0,138.9638,139.1549,138.9638,138.9911,29246.0
2022-07-27 12:00:00,152.76,153.25,152.72,152.91,52564.0,138.9729,139.4187,138.9365,139.1094,52564.0
2022-07-27 12:10:00,152.91,152.98,152.82,152.87,47202.0,139.1094,139.173,139.0275,139.073,47202.0
2022-07-27 12:20:00,152.88,153.03,152.72,152.96,40469.0,139.0821,139.2185,138.9365,139.1549,40469.0
2022-07-27 12:30:00,152.95,153.16,152.89,153.01,46477.0,139.1458,139.3368,139.0912,139.2003,46477.0
2022-07-27 12:40:00,153.03,153.1,152.67,152.76,22111.0,139.2185,139.2822,138.891,138.9729,22111.0
2022-07-27 12:50:00,152.73,152.82,152.35,152.41,26562.0,138.9456,139.0275,138.5999,138.6545,26562.0
2022-07-27 13:00:00,152.39,152.51,152.22,152.34,29385.0,138.6363,138.7455,138.4816,138.5908,29385.0
2022-07-27 13:10:00,152.34,152.63,152.32,152.56,30392.0,138.5908,138.8546,138.5726,138.791,30392.0
2022-07-27 13:20:00,152.51,152.75,152.51,152.65,24580.0,138.7455,138.9638,138.7455,138.8728,24580.0
2022-07-27 13:30:00,152.64,152.83,152.58,152.8,54337.0,138.8637,139.0366,138.8091,139.0093,54337.0
2022-07-27 13:40:00,152.79,152.97,152.76,152.87,22672.0,139.0002,139.1639,138.9729,139.073,22672.0
2022-07-27 13:50:00,152.84,152.91,152.6,152.77,45414.0,139.0457,139.1094,138.8273,138.982,45414.0
2022-07-27 14:00:00,152.77,153.05,152.32,152.42,53937.0,138.982,139.2367,138.5726,138.6636,53937.0
2022-07-27 14:10:00,152.42,152.74,152.41,152.7,37325.0,138.6636,138.9547,138.6545,138.9183,37325.0
2022-07-27 14:20:00,152.71,153.32,152.7,153.17,46319.0,138.9274,139.4824,138.9183,139.3459,46319.0
2022-07-27 14:30:00,153.17,153.89,152.66,153.73,62188.0,139.3459,140.0009,138.8819,139.8554,62188.0
2022-07-27 14:40:00,153.83,154.73,153.8,154.27,105503.0,139.9463,140.7651,139.919,140.3466,105503.0
2022-07-27 14:50:00,154.35,154.98,154.1,154.78,106856.0,140.4194,140.9925,140.192,140.8106,106856.0
2022-07-27 15:00:00,154.78,155.31,154.63,155.08,82851.0,140.8106,141.2928,140.6741,141.0835,82851.0
2022-07-27 15:10:00,155.07,155.43,154.9,155.13,50467.0,141.0744,141.4019,140.9198,141.129,50467.0
2022-07-27 15:20:00,155.15,155.81,154.95,155.81,100341.0,141.1472,141.7476,140.9652,141.7476,100341.0
2022-07-27 15:30:00,155.81,155.84,155.22,155.25,98430.0,141.7476,141.7749,141.2109,141.2382,98430.0
2022-07-27 15:40:00,155.25,155.47,154.95,155.02,149690.0,141.2382,141.4383,140.9652,141.0289,149690.0
2022-07-27 15:50:00,155.0,155.15,154.57,154.61,225396.0,141.0107,141.1472,140.6195,140.6559,225396.0
2022-07-28 09:30:00,155.1,157.12,155.1,156.21,94234.0,141.1017,142.9394,141.1017,142.1115,94234.0
2022-07-28 09:40:00,156.2,156.59,154.95,155.11,46103.0,142.1024,142.4572,140.9652,141.1108,46103.0
2022-07-28 09:50:00,155.1,155.42,154.67,155.42,49582.0,141.1017,141.3928,140.7105,141.3928,49582.0
2022-07-28 10:00:00,155.43,156.47,155.43,156.09,59614.0,141.4019,142.3481,141.4019,142.0024,59614.0
2022-07-28 10:10:00,156.14,156.49,155.71,155.77,44248.0,142.0478,142.3663,141.6567,141.7112,44248.0
2022-07-28 10:20:00,155.79,155.9,155.32,155.7,40515.0,141.7294,141.8295,141.3019,141.6476,40515.0
2022-07-28 10:30:00,155.77,156.63,155.62,156.31,31879.0,141.7112,142.4936,141.5748,142.2025,31879.0
2022-07-28 10:40:00,156.34,157.05,156.2,157.05,33945.0,142.2298,142.8757,142.1024,142.8757,33945.0
2022-07-28 10:50:00,157.05,157.38,156.93,157.29,65280.0,142.8757,143.1759,142.7665,143.0941,65280.0
2022-07-28 11:00:00,157.3,157.68,157.19,157.46,53537.0,143.1032,143.4489,143.0031,143.2487,53537.0
2022-07-28 11:10:00,157.44,157.51,157.1,157.27,32814.0,143.2305,143.2942,142.9212,143.0759,32814.0
2022-07-28 11:20:00,157.33,158.11,157.12,158.06,38906.0,143.1304,143.84,142.9394,143.7946,38906.0
2022-07-28 11:30:00,158.09,158.78,158.07,158.69,52595.0,143.8219,144.4496,143.8037,144.3677,52595.0
2022-07-28 11:40:00,158.71,158.97,158.55,158.83,53979.0,144.3859,144.6224,144.2403,144.4951,53979.0
2022-07-28 11:50:00,158.85,159.37,158.81,159.37,49704.0,144.5133,144.9863,144.4769,144.9863,49704.0
2022-07-28 12:00:00,159.38,159.49,159.13,159.31,49186.0,144.9954,145.0955,144.768,144.9317,49186.0
2022-07-28 12:10:00,159.3,159.83,159.26,159.49,62564.0,144.9226,145.4048,144.8863,145.0955,62564.0
2022-07-28 12:20:00,159.47,160.06,159.33,159.94,69974.0,145.0773,145.6141,144.9499,145.5049,69974.0
2022-07-28 12:30:00,159.98,160.0,159.48,159.63,29473.0,145.5413,145.5595,145.0864,145.2229,29473.0
2022-07-28 12:40:00,159.62,159.63,159.23,159.41,18067.0,145.2138,145.2229,144.859,145.0227,18067.0
2022-07-28 12:50:00,159.42,159.44,159.19,159.28,21269.0,145.0318,145.05,144.8226,144.9045,21269.0
2022-07-28 13:00:00,159.25,159.36,159.1,159.32,21085.0,144.8772,144.9772,144.7407,144.9408,21085.0
2022-07-28 13:10:00,159.35,159.92,159.32,159.54,47601.0,144.9681,145.4867,144.9408,145.141,47601.0
2022-07-28 13:20:00,159.54,159.91,159.5,159.88,21037.0,145.141,145.4776,145.1046,145.4503,21037.0
2022-07-28 13:30:00,159.89,159.95,159.67,159.83,26922.0,145.4594,145.514,145.2593,145.4048,26922.0
2022-07-28 13:40:00,159.83,160.03,159.72,159.94,34579.0,145.4048,145.5868,145.3047,145.5049,34579.0
2022-07-28 13:50:00,159.95,159.95,159.67,159.82,20199.0,145.514,145.514,145.2593,145.3957,20199.0
2022-07-28 14:00:00,159.78,159.79,159.38,159.51,29705.0,145.3593,145.3684,144.9954,145.1137,29705.0
2022-07-28 14:10:00,159.48,159.7,159.46,159.56,23463.0,145.0864,145.2865,145.0682,145.1592,23463.0
2022-07-28 14:20:00,159.5,159.62,159.4,159.45,17777.0,145.1046,145.2138,145.0136,145.0591,17777.0
2022-07-28 14:30:00,159.47,159.55,159.1,159.25,19496.0,145.0773,145.1501,144.7407,144.8772,19496.0
2022-07-28 14:40:00,159.3,159.45,159.26,159.38,18190.0,144.9226,145.0591,144.8863,144.9954,18190.0
2022-07-28 14:50:00,159.43,159.54,159.34,159.52,25247.0,145.0409,145.141,144.959,145.1228,25247.0
2022-07-28 15:00:00,159.54,159.59,159.39,159.44,34119.0,145.141,145.1865,145.0045,145.05,34119.0
2022-07-28 15:10:00,159.46,159.46,159.03,159.13,35355.0,145.0682,145.0682,144.677,144.768,35355.0
2022-07-28 15:20:00,159.15,159.29,159.08,159.25,28271.0,144.7862,144.9135,144.7225,144.8772,28271.0
2022-07-28 15:30:00,159.25,159.47,159.17,159.27,46860.0,144.8772,145.0773,144.8044,144.8954,46860.0
2022-07-28 15:40:00,159.28,159.33,158.85,159.23,97016.0,144.9045,144.9499,144.5133,144.859,97016.0
2022-07-28 15:50:00,159.2,159.58,159.14,159.4,220345.0,144.8317,145.1774,144.7771,145.0136,220345.0
2022-07-29 09:30:00,160.0,160.59,158.53,159.27,107589.0,145.5595,146.0962,144.2221,144.8954,107589.0
2022-07-29 09:40:00,159.33,160.65,159.06,159.78,68424.0,144.9499,146.1508,144.7043,145.3593,68424.0
2022-07-29 09:50:00,159.83,161.0,159.83,160.99,54575.0,145.4048,146.4692,145.4048,146.4601,54575.0
2022-07-29 10:00:00,160.98,161.66,160.7,161.55,79961.0,146.451,147.0696,146.1963,146.9696,79961.0
2022-07-29 10:10:00,161.5,161.81,161.36,161.54,50092.0,146.9241,147.2061,146.7967,146.9605,50092.0
2022-07-29 10:20:00,161.5,161.74,161.38,161.59,39269.0,146.9241,147.1424,146.8149,147.006,39269.0
2022-07-29 10:30:00,161.66,161.83,161.38,161.68,62445.0,147.0696,147.2243,146.8149,147.0878,62445.0
2022-07-29 10:40:00,161.71,162.19,161.48,161.85,38612.0,147.1151,147.5518,146.9059,147.2425,38612.0
2022-07-29 10:50:00,161.87,161.97,161.44,161.5,53593.0,147.2607,147.3517,146.8695,146.9241,53593.0
2022-07-29 11:00:00,161.49,161.84,161.36,161.7,46990.0,146.915,147.2334,146.7967,147.106,46990.0
2022-07-29 11:10:00,161.69,161.94,161.48,161.92,36581.0,147.0969,147.3244,146.9059,147.3062,36581.0
2022-07-29 11:20:00,161.95,162.15,161.73,161.82,35799.0,147.3335,147.5154,147.1333,147.2152,35799.0
2022-07-29 11:30:00,161.8,162.07,161.69,162.03,40634.0,147.197,147.4426,147.0969,147.4063,40634.0
2022-07-29 11:40:00,162.07,162.46,161.94,162.23,52550.0,147.4426,147.7974,147.3244,147.5882,52550.0
2022-07-29 11:50:00,162.28,162.35,162.16,162.32,27787.0,147.6337,147.6974,147.5245,147.6701,27787.0
2022-07-29 12:00:00,162.34,162.44,161.77,161.8,32070.0,147.6883,147.7793,147.1697,147.197,32070.0
2022-07-29 12:10:00,161.81,162.12,161.65,161.97,49873.0,147.2061,147.4881,147.0606,147.3517,49873.0
2022-07-29 12:20:00,161.95,162.05,161.76,161.81,26626.0,147.3335,147.4244,147.1606,147.2061,26626.0
2022-07-29 12:30:00,161.82,161.83,161.43,161.71,33531.0,147.2152,147.2243,146.8604,147.1151,33531.0
2022-07-29 12:40:00,161.72,161.84,161.54,161.67,33118.0,147.1242,147.2334,146.9605,147.0787,33118.0
2022-07-29 12:50:00,161.66,162.38,161.65,162.19,35457.0,147.0696,147.7247,147.0606,147.5518,35457.0
2022-07-29 13:00:00,162.19,162.32,162.14,162.21,30879.0,147.5518,147.6701,147.5063,147.57,30879.0
2022-07-29 13:10:00,162.23,162.44,162.21,162.25,39564.0,147.5882,147.7793,147.57,147.6064,39564.0
2022-07-29 13:20:00,162.26,162.39,162.04,162.08,28366.0,147.6155,147.7338,147.4154,147.4517,28366.0
2022-07-29 13:30:00,162.1,162.39,162.1,162.29,40724.0,147.4699,147.7338,147.4699,147.6428,40724.0
2022-07-29 13:40:00,162.31,162.79,162.29,162.77,50932.0,147.661,148.0977,147.6428,148.0795,50932.0
2022-07-29 13:50:00,162.75,163.06,162.7,162.75,58426.0,148.0613,148.3433,148.0158,148.0613,58426.0
2022-07-29 14:00:00,162.8,163.44,162.8,163.35,65367.0,148.1068,148.689,148.1068,148.6071,65367.0
2022-07-29 14:10:00,163.37,163.73,163.36,163.69,48097.0,148.6253,148.9528,148.6162,148.9164,48097.0
2022-07-29 14:20:00,163.74,163.79,163.29,163.65,54638.0,148.9619,149.0074,148.5525,148.88,54638.0
2022-07-29 14:30:00,163.66,163.79,163.46,163.7,38777.0,148.8891,149.0074,148.7072,148.9255,38777.0
2022-07-29 14:40:00,163.7,163.78,163.55,163.72,56059.0,148.9255,148.9983,148.7891,148.9437,56059.0
2022-07-29 14:50:00,163.7,164.01,163.67,163.86,44671.0,148.9255,149.2076,148.8982,149.0711,44671.0
2022-07-29 15:00:00,163.87,164.04,163.69,163.74,66100.0,149.0802,149.2348,148.9164,148.9619,66100.0
2022-07-29 15:10:00,163.74,163.78,163.54,163.59,39760.0,148.9619,148.9983,148.78,148.8255,39760.0
2022-07-29 15:20:00,163.59,163.84,163.58,163.76,39324.0,148.8255,149.0529,148.8164,148.9801,39324.0
2022-07-29 15:30:00,163.77,163.8,163.52,163.55,64535.0,148.9892,149.0165,148.7618,148.7891,64535.0
2022-07-29 15:40:00,163.53,163.54,163.15,163.33,108206.0,148.7709,148.78,148.4252,148.5889,108206.0
2022-07-29 15:50:00,163.52,163.63,163.13,163.37,393136.0,148.7618,148.8618,148.407,148.6253,393136.0
2022-08-01 09:30:00,168.64,169.11,166.63,167.33,406293.0,153.4197,153.8473,151.5911,152.2279,406293.0
2022-08-01 09:40:00,167.41,167.41,165.58,166.64,209805.0,152.3007,152.3007,150.6359,151.6002,209805.0
2022-08-01 09:50:00,166.63,168.17,166.58,167.44,166342.0,151.5911,152.9921,151.5456,152.328,166342.0
2022-08-01 10:00:00,167.32,168.28,166.97,167.51,120941.0,152.2188,153.0922,151.9004,152.3917,120941.0
2022-08-01 10:10:00,167.46,168.05,166.5,166.68,92068.0,152.3462,152.8829,151.4728,151.6366,92068.0
2022-08-01 10:20:00,166.67,167.08,166.14,166.31,69310.0,151.6275,152.0005,151.1453,151.3,69310.0
2022-08-01 10:30:00,166.26,166.94,166.26,166.59,76135.0,151.2545,151.8731,151.2545,151.5547,76135.0
2022-08-01 10:40:00,166.66,167.79,166.66,167.71,69750.0,151.6184,152.6464,151.6184,152.5736,69750.0
2022-08-01 10:50:00,167.68,168.32,167.67,167.92,61140.0,152.5463,153.1286,152.5372,152.7647,61140.0
2022-08-01 11:00:00,167.9,168.14,167.44,167.69,44649.0,152.7465,152.9648,152.328,152.5554,44649.0
2022-08-01 11:10:00,167.71,167.76,166.62,166.74,57532.0,152.5736,152.6191,151.582,151.6912,57532.0
2022-08-01 11:20:00,166.63,167.45,166.56,167.36,40861.0,151.5911,152.3371,151.5274,152.2552,40861.0
2022-08-01 11:30:00,167.34,167.39,167.01,167.11,40976.0,152.237,152.2825,151.9368,152.0278,40976.0
2022-08-01 11:40:00,167.09,167.74,167.05,167.69,55618.0,152.0096,152.6009,151.9732,152.5554,55618.0
2022-08-01 11:50:00,167.68,167.92,167.49,167.67,50604.0,152.5463,152.7647,152.3735,152.5372,50604.0
2022-08-01 12:00:00,167.64,167.71,167.4,167.42,39043.0,152.5099,152.5736,152.2916,152.3098,39043.0
2022-08-01 12:10:00,167.43,167.51,166.79,167.11,49845.0,152.3189,152.3917,151.7366,152.0278,49845.0
2022-08-01 12:20:00,167.13,167.27,166.91,166.91,21629.0,152.046,152.1733,151.8458,151.8458,21629.0
2022-08-01 12:30:00,166.94,167.0,166.52,166.95,42197.0,151.8731,151.9277,151.491,151.8822,42197.0
2022-08-01 12:40:00,166.9,167.24,166.63,167.24,30176.0,151.8367,152.146,151.5911,152.146,30176.0
2022-08-01 12:50:00,167.25,167.25,166.65,166.73,94495.0,152.1551,152.1551,151.6093,151.6821,94495.0
2022-08-01 13:00:00,166.75,166.86,166.2,166.64,69383.0,151.7003,151.8003,151.1999,151.6002,69383.0
2022-08-01 13:10:00,166.64,166.73,166.22,166.28,34003.0,151.6002,151.6821,151.2181,151.2727,34003.0
2022-08-01 13:20:00,166.25,166.42,166.13,166.17,53120.0,151.2454,151.4,151.1362,151.1726,53120.0
2022-08-01 13:30:00,166.16,166.32,165.36,165.46,45218.0,151.1635,151.3091,150.4357,150.5267,45218.0
2022-08-01 13:40:00,165.55,165.74,165.35,165.63,37106.0,150.6086,150.7814,150.4266,150.6813,37106.0
2022-08-01 13:50:00,165.57,165.81,165.35,165.79,22565.0,150.6268,150.8451,150.4266,150.8269,22565.0
2022-08-01 14:00:00,165.73,166.1,165.44,165.74,50561.0,150.7723,151.1089,150.5085,150.7814,50561.0
2022-08-01 14:10:00,165.73,166.21,165.54,165.77,35383.0,150.7723,151.209,150.5995,150.8087,35383.0
2022-08-01 14:20:00,165.73,165.85,165.57,165.66,19887.0,150.7723,150.8815,150.6268,150.7086,19887.0
2022-08-01 14:30:00,165.63,165.97,165.63,165.94,22859.0,150.6813,150.9907,150.6813,150.9634,22859.0
2022-08-01 14:40:00,165.96,166.0,165.62,165.78,29586.0,150.9816,151.0179,150.6722,150.8178,29586.0
2022-08-01 14:50:00,165.74,166.31,165.67,166.19,28564.0,150.7814,151.3,150.7177,151.1908,28564.0
2022-08-01 15:00:00,166.18,166.25,165.92,166.23,32125.0,151.1817,151.2454,150.9452,151.2272,32125.0
2022-08-01 15:10:00,166.1,166.27,165.96,166.01,27809.0,151.1089,151.2636,150.9816,151.027,27809.0
2022-08-01 15:20:00,166.02,166.17,165.81,166.09,35585.0,151.0361,151.1726,150.8451,151.0998,35585.0
2022-08-01 15:30:00,166.07,166.2,165.76,166.19,43450.0,151.0816,151.1999,150.7996,151.1908,43450.0
2022-08-01 15:40:00,166.19,166.41,166.01,166.17,52063.0,151.1908,151.3909,151.027,151.1726,52063.0
2022-08-01 15:50:00,166.18,166.27,165.5,165.55,205783.0,151.1817,151.2636,150.5631,150.6086,205783.0
2022-08-02 09:30:00,164.52,164.74,163.65,164.39,96604.0,149.6715,149.8717,148.88,149.5533,96604.0
2022-08-02 09:40:00,164.42,165.11,164.01,164.52,61600.0,149.5805,150.2083,149.2076,149.6715,61600.0
2022-08-02 09:50:00,164.43,165.35,164.38,165.14,58887.0,149.5896,150.4266,149.5442,150.2356,58887.0
2022-08-02 10:00:00,165.14,165.17,164.25,164.25,32077.0,150.2356,150.2629,149.4259,149.4259,32077.0
2022-08-02 10:10:00,164.23,164.9,164.0,164.53,41433.0,149.4077,150.0172,149.1985,149.6806,41433.0
2022-08-02 10:20:00,164.54,164.78,164.12,164.45,33383.0,149.6897,149.9081,149.3076,149.6078,33383.0
2022-08-02 10:30:00,164.48,164.93,164.35,164.89,27803.0,149.6351,150.0445,149.5169,150.0081,27803.0
2022-08-02 10:40:00,164.92,165.5,164.76,165.21,21845.0,150.0354,150.5631,149.8899,150.2992,21845.0
2022-08-02 10:50:00,165.2,165.76,165.14,165.25,37494.0,150.2902,150.7996,150.2356,150.3356,37494.0
2022-08-02 11:00:00,165.25,165.41,164.77,164.78,20511.0,150.3356,150.4812,149.899,149.9081,20511.0
2022-08-02 11:10:00,164.86,164.89,164.55,164.73,22878.0,149.9808,150.0081,149.6988,149.8626,22878.0
2022-08-02 11:20:00,164.7,165.04,164.5,165.04,18242.0,149.8353,150.1446,149.6533,150.1446,18242.0
2022-08-02 11:30:00,165.03,165.15,164.6,165.13,36081.0,150.1355,150.2447,149.7443,150.2265,36081.0
2022-08-02 11:40:00,165.16,165.46,164.97,165.06,37265.0,150.2538,150.5267,150.0809,150.1628,37265.0
2022-08-02 11:50:00,165.07,165.07,164.78,164.79,17465.0,150.1719,150.1719,149.9081,149.9172,17465.0
2022-08-02 12:00:00,164.86,165.32,164.76,165.16,24379.0,149.9808,150.3993,149.8899,150.2538,24379.0
2022-08-02 12:10:00,165.13,165.63,165.09,165.49,34908.0,150.2265,150.6813,150.1901,150.554,34908.0
2022-08-02 12:20:00,165.49,166.07,165.46,165.88,137864.0,150.554,151.0816,150.5267,150.9088,137864.0
2022-08-02 12:30:00,165.89,165.97,165.68,165.85,42732.0,150.9179,150.9907,150.7268,150.8815,42732.0
2022-08-02 12:40:00,165.81,166.22,165.81,166.19,27251.0,150.8451,151.2181,150.8451,151.1908,27251.0
2022-08-02 12:50:00,166.15,166.33,165.94,166.03,45074.0,151.1544,151.3182,150.9634,151.0452,45074.0
2022-08-02 13:00:00,165.99,166.15,165.78,166.05,45273.0,151.0089,151.1544,150.8178,151.0634,45273.0
2022-08-02 13:10:00,166.02,166.2,166.01,166.1,17561.0,151.0361,151.1999,151.027,151.1089,17561.0
2022-08-02 13:20:00,166.12,166.22,165.64,165.68,37176.0,151.1271,151.2181,150.6904,150.7268,37176.0
2022-08-02 13:30:00,165.66,165.67,165.02,165.05,55903.0,150.7086,150.7177,150.1264,150.1537,55903.0
2022-08-02 13:40:00,165.08,165.21,164.73,164.8,49961.0,150.181,150.2992,149.8626,149.9263,49961.0
2022-08-02 13:50:00,164.8,165.02,164.53,164.89,47655.0,149.9263,150.1264,149.6806,150.0081,47655.0
2022-08-02 14:00:00,164.82,165.07,164.67,165.02,29715.0,149.9444,150.1719,149.808,150.1264,29715.0
2022-08-02 14:10:00,165.01,165.05,164.64,164.69,28465.0,150.1173,150.1537,149.7807,149.8262,28465.0
2022-08-02 14:20:00,164.71,165.03,164.61,164.97,29168.0,149.8444,150.1355,149.7534,150.0809,29168.0
2022-08-02 14:30:00,164.96,165.12,164.67,164.73,33636.0,150.0718,150.2174,149.808,149.8626,33636.0
2022-08-02 14:40:00,164.73,164.81,164.45,164.73,29943.0,149.8626,149.9354,149.6078,149.8626,29943.0
2022-08-02 14:50:00,164.78,165.3,164.4,164.47,50586.0,149.9081,150.3811,149.5624,149.626,50586.0
2022-08-02 15:00:00,164.51,164.92,164.46,164.86,26958.0,149.6624,150.0354,149.6169,149.9808,26958.0
2022-08-02 15:10:00,164.88,164.91,164.16,164.29,28154.0,149.999,150.0263,149.344,149.4623,28154.0
2022-08-02 15:20:00,164.24,164.33,163.96,164.28,48218.0,149.4168,149.4987,149.1621,149.4532,48218.0
2022-08-02 15:30:00,164.27,164.58,164.24,164.35,43553.0,149.4441,149.7261,149.4168,149.5169,43553.0
2022-08-02 15:40:00,164.37,164.37,164.05,164.31,124097.0,149.5351,149.5351,149.2439,149.4805,124097.0
2022-08-02 15:50:00,164.31,164.4,163.29,163.51,283294.0,149.4805,149.5624,148.5525,148.7527,283294.0
2022-08-03 09:30:00,164.38,166.95,164.38,166.75,139694.0,149.5442,151.8822,149.5442,151.7003,139694.0
2022-08-03 09:40:00,166.67,167.2,166.02,166.23,55044.0,151.6275,152.1096,151.0361,151.2272,55044.0
2022-08-03 09:50:00,166.17,167.13,166.15,167.06,53459.0,151.1726,152.046,151.1544,151.9823,53459.0
2022-08-03 10:00:00,166.99,167.43,166.42,167.17,82565.0,151.9186,152.3189,151.4,152.0824,82565.0
2022-08-03 10:10:00,167.16,167.58,166.4,166.45,85642.0,152.0733,152.4553,151.3818,151.4273,85642.0
2022-08-03 10:20:00,166.38,166.66,166.1,166.6,41136.0,151.3637,151.6184,151.1089,151.5638,41136.0
2022-08-03 10:30:00,166.68,167.03,165.94,166.81,86771.0,151.6366,151.955,150.9634,151.7548,86771.0
2022-08-03 10:40:00,166.84,167.13,166.57,167.06,38429.0,151.7821,152.046,151.5365,151.9823,38429.0
2022-08-03 10:50:00,167.03,167.06,166.31,166.42,33430.0,151.955,151.9823,151.3,151.4,33430.0
2022-08-03 11:00:00,166.44,167.15,166.4,167.07,49543.0,151.4182,152.0642,151.3818,151.9914,49543.0
2022-08-03 11:10:00,167.08,167.52,166.99,167.06,41525.0,152.0005,152.4008,151.9186,151.9823,41525.0
2022-08-03 11:20:00,167.11,167.64,167.11,167.54,26981.0,152.0278,152.5099,152.0278,152.419,26981.0
2022-08-03 11:30:00,167.56,167.75,167.39,167.54,34331.0,152.4372,152.61,152.2825,152.419,34331.0
2022-08-03 11:40:00,167.6,167.8,167.52,167.57,25087.0,152.4735,152.6555,152.4008,152.4463,25087.0
2022-08-03 11:50:00,167.59,167.76,167.35,167.6,42153.0,152.4644,152.6191,152.2461,152.4735,42153.0
2022-08-03 12:00:00,167.56,167.65,167.32,167.37,21672.0,152.4372,152.519,152.2188,152.2643,21672.0
2022-08-03 12:10:00,167.39,167.55,167.03,167.2,53883.0,152.2825,152.4281,151.955,152.1096,53883.0
2022-08-03 12:20:00,167.17,167.81,167.16,167.69,50938.0,152.0824,152.6646,152.0733,152.5554,50938.0
2022-08-03 12:30:00,167.68,168.53,167.65,168.46,86323.0,152.5463,153.3196,152.519,153.2559,86323.0
2022-08-03 12:40:00,168.45,168.67,168.14,168.19,60929.0,153.2468,153.447,152.9648,153.0103,60929.0
2022-08-03 12:50:00,168.15,168.42,168.06,168.34,47722.0,152.9739,153.2195,152.892,153.1468,47722.0
2022-08-03 13:00:00,168.33,168.49,168.21,168.34,45329.0,153.1377,153.2832,153.0285,153.1468,45329.0
2022-08-03 13:10:00,168.36,168.49,168.16,168.3,53164.0,153.165,153.2832,152.983,153.1104,53164.0
2022-08-03 13:20:00,168.27,168.39,168.02,168.32,38241.0,153.0831,153.1922,152.8556,153.1286,38241.0
2022-08-03 13:30:00,168.34,168.4,167.98,168.05,26075.0,153.1468,153.2013,152.8192,152.8829,26075.0
2022-08-03 13:40:00,168.04,168.76,168.0,168.76,71281.0,152.8738,153.5288,152.8374,153.5288,71281.0
2022-08-03 13:50:00,168.76,169.24,168.73,169.0,103539.0,153.5288,153.9655,153.5016,153.7472,103539.0
2022-08-03 14:00:00,169.0,169.0,168.67,168.76,56284.0,153.7472,153.7472,153.447,153.5288,56284.0
2022-08-03 14:10:00,168.79,169.12,168.51,169.09,68715.0,153.5561,153.8564,153.3014,153.8291,68715.0
2022-08-03 14:20:00,169.1,169.58,169.1,169.47,79745.0,153.8382,154.2748,153.8382,154.1748,79745.0
2022-08-03 14:30:00,169.46,169.59,169.22,169.25,58474.0,154.1657,154.2839,153.9473,153.9746,58474.0
2022-08-03 14:40:00,169.25,169.4,168.81,169.1,43306.0,153.9746,154.1111,153.5743,153.8382,43306.0
2022-08-03 14:50:00,169.09,169.34,169.04,169.12,44007.0,153.8291,154.0565,153.7836,153.8564,44007.0
2022-08-03 15:00:00,169.14,169.65,168.81,168.81,84101.0,153.8746,154.3385,153.5743,153.5743,84101.0
2022-08-03 15:10:00,168.75,168.82,168.21,168.6,56995.0,153.5198,153.5834,153.0285,153.3833,56995.0
2022-08-03 15:20:00,168.62,168.89,168.43,168.47,35328.0,153.4015,153.6471,153.2286,153.265,35328.0
2022-08-03 15:30:00,168.46,168.72,168.31,168.53,47318.0,153.2559,153.4925,153.1195,153.3196,47318.0
2022-08-03 15:40:00,168.54,169.18,168.46,168.83,121994.0,153.3287,153.9109,153.2559,153.5925,121994.0
2022-08-03 15:50:00,168.87,168.99,167.66,167.93,342761.0,153.6289,153.7381,152.5281,152.7738,342761.0
2022-08-04 09:30:00,167.63,168.5,167.32,167.66,103784.0,152.5008,153.2923,152.2188,152.5281,103784.0
2022-08-04 09:40:00,167.6,168.29,167.47,167.54,33900.0,152.4735,153.1013,152.3553,152.419,33900.0
2022-08-04 09:50:00,167.46,167.87,166.92,167.64,55591.0,152.3462,152.7192,151.8549,152.5099,55591.0
2022-08-04 10:00:00,167.64,167.94,167.3,167.49,41925.0,152.5099,152.7829,152.2006,152.3735,41925.0
2022-08-04 10:10:00,167.56,168.12,167.43,167.94,40284.0,152.4372,152.9466,152.3189,152.7829,40284.0
2022-08-04 10:20:00,167.9,168.32,167.5,168.01,56093.0,152.7465,153.1286,152.3826,152.8465,56093.0
2022-08-04 10:30:00,168.01,168.41,166.65,166.92,73713.0,152.8465,153.2104,151.6093,151.8549,73713.0
2022-08-04 10:40:00,166.89,167.38,166.6,167.0,54033.0,151.8276,152.2734,151.5638,151.9277,54033.0
2022-08-04 10:50:00,166.93,167.4,166.91,166.91,68665.0,151.864,152.2916,151.8458,151.8458,68665.0
2022-08-04 11:00:00,166.9,166.97,166.51,166.72,44144.0,151.8367,151.9004,151.4819,151.673,44144.0
2022-08-04 11:10:00,166.76,166.76,166.3,166.56,72905.0,151.7094,151.7094,151.2909,151.5274,72905.0
2022-08-04 11:20:00,166.6,166.91,166.53,166.73,31649.0,151.5638,151.8458,151.5001,151.6821,31649.0
2022-08-04 11:30:00,166.74,167.01,166.51,166.51,33281.0,151.6912,151.9368,151.4819,151.4819,33281.0
2022-08-04 11:40:00,166.5,167.31,166.49,167.2,34834.0,151.4728,152.2097,151.4637,152.1096,34834.0
2022-08-04 11:50:00,167.16,167.28,166.96,167.14,21644.0,152.0733,152.1824,151.8913,152.0551,21644.0
2022-08-04 12:00:00,167.14,167.18,166.95,167.18,24123.0,152.0551,152.0915,151.8822,152.0915,24123.0
2022-08-04 12:10:00,167.2,167.29,166.93,166.98,21444.0,152.1096,152.1915,151.864,151.9095,21444.0
2022-08-04 12:20:00,166.98,167.3,166.88,167.3,48414.0,151.9095,152.2006,151.8185,152.2006,48414.0
2022-08-04 12:30:00,167.3,167.36,166.57,166.6,33601.0,152.2006,152.2552,151.5365,151.5638,33601.0
2022-08-04 12:40:00,166.57,166.65,165.96,166.11,43050.0,151.5365,151.6093,150.9816,151.118,43050.0
2022-08-04 12:50:00,166.08,166.15,165.8,165.92,25903.0,151.0907,151.1544,150.836,150.9452,25903.0
2022-08-04 13:00:00,165.92,166.27,165.89,166.11,42322.0,150.9452,151.2636,150.9179,151.118,42322.0
2022-08-04 13:10:00,166.11,166.19,165.96,165.97,38459.0,151.118,151.1908,150.9816,150.9907,38459.0
2022-08-04 13:20:00,165.98,166.42,165.81,166.39,38386.0,150.9998,151.4,150.8451,151.3728,38386.0
2022-08-04 13:30:00,166.34,166.47,166.19,166.27,26119.0,151.3273,151.4455,151.1908,151.2636,26119.0
2022-08-04 13:40:00,166.29,166.44,166.26,166.27,23868.0,151.2818,151.4182,151.2545,151.2636,23868.0
2022-08-04 13:50:00,166.21,166.32,165.85,165.97,37844.0,151.209,151.3091,150.8815,150.9907,37844.0
2022-08-04 14:00:00,165.96,166.26,165.92,166.03,25437.0,150.9816,151.2545,150.9452,151.0452,25437.0
2022-08-04 14:10:00,166.01,166.03,165.73,165.83,30052.0,151.027,151.0452,150.7723,150.8633,30052.0
2022-08-04 14:20:00,165.84,166.03,165.75,166.03,38952.0,150.8724,151.0452,150.7905,151.0452,38952.0
2022-08-04 14:30:00,166.04,166.19,165.82,166.0,24848.0,151.0543,151.1908,150.8542,151.0179,24848.0
2022-08-04 14:40:00,165.99,166.18,165.75,166.17,28578.0,151.0089,151.1817,150.7905,151.1726,28578.0
2022-08-04 14:50:00,166.18,166.39,166.18,166.2,24744.0,151.1817,151.3728,151.1817,151.1999,24744.0
2022-08-04 15:00:00,166.19,166.36,166.06,166.3,30233.0,151.1908,151.3455,151.0725,151.2909,30233.0
2022-08-04 15:10:00,166.28,166.53,166.28,166.45,40809.0,151.2727,151.5001,151.2727,151.4273,40809.0
2022-08-04 15:20:00,166.46,166.48,166.1,166.22,44835.0,151.4364,151.4546,151.1089,151.2181,44835.0
2022-08-04 15:30:00,166.22,166.23,165.93,166.04,51169.0,151.2181,151.2272,150.9543,151.0543,51169.0
2022-08-04 15:40:00,166.05,166.53,166.01,166.49,75228.0,151.0634,151.5001,151.027,151.4637,75228.0
2022-08-04 15:50:00,166.48,166.71,166.39,166.5,179243.0,151.4546,151.6639,151.3728,151.4728,179243.0
2022-08-05 09:30:00,165.05,166.32,164.75,165.68,111902.0,150.1537,151.3091,149.8808,150.7268,111902.0
2022-08-05 09:40:00,165.8,166.09,165.05,165.91,37821.0,150.836,151.0998,150.1537,150.9361,37821.0
2022-08-05 09:50:00,165.72,166.05,165.01,165.25,36304.0,150.7632,151.0634,150.1173,150.3356,36304.0
2022-08-05 10:00:00,165.28,166.34,165.06,166.21,49664.0,150.3629,151.3273,150.1628,151.209,49664.0
2022-08-05 10:10:00,166.27,166.51,165.91,166.41,36930.0,151.2636,151.4819,150.9361,151.3909,36930.0
2022-08-05 10:20:00,166.46,166.9,166.35,166.57,31130.0,151.4364,151.8367,151.3364,151.5365,31130.0
2022-08-05 10:30:00,166.6,166.78,166.07,166.29,35837.0,151.5638,151.7276,151.0816,151.2818,35837.0
2022-08-05 10:40:00,166.29,166.9,165.96,166.7,22800.0,151.2818,151.8367,150.9816,151.6548,22800.0
2022-08-05 10:50:00,166.7,166.72,166.13,166.17,19378.0,151.6548,151.673,151.1362,151.1726,19378.0
2022-08-05 11:00:00,166.19,166.19,165.34,165.62,26953.0,151.1908,151.1908,150.4175,150.6722,26953.0
2022-08-05 11:10:00,165.62,165.66,165.19,165.49,26155.0,150.6722,150.7086,150.2811,150.554,26155.0
2022-08-05 11:20:00,165.43,165.55,164.85,164.85,29752.0,150.4994,150.6086,149.9717,149.9717,29752.0
2022-08-05 11:30:00,164.85,165.3,164.73,165.03,29198.0,149.9717,150.3811,149.8626,150.1355,29198.0
2022-08-05 11:40:00,164.97,165.11,164.46,164.5,44269.0,150.0809,150.2083,149.6169,149.6533,44269.0
2022-08-05 11:50:00,164.55,165.11,164.4,164.99,34604.0,149.6988,150.2083,149.5624,150.0991,34604.0
2022-08-05 12:00:00,164.98,165.24,164.82,164.86,21933.0,150.09,150.3265,149.9444,149.9808,21933.0
2022-08-05 12:10:00,164.82,165.31,164.82,165.24,14744.0,149.9444,150.3902,149.9444,150.3265,14744.0
2022-08-05 12:20:00,165.23,165.33,165.0,165.21,16339.0,150.3174,150.4084,150.1082,150.2992,16339.0
2022-08-05 12:30:00,165.2,165.22,164.87,165.05,13517.0,150.2902,150.3083,149.9899,150.1537,13517.0
2022-08-05 12:40:00,165.06,165.44,165.06,165.44,17875.0,150.1628,150.5085,150.1628,150.5085,17875.0
2022-08-05 12:50:00,165.44,165.69,165.34,165.67,14984.0,150.5085,150.7359,150.4175,150.7177,14984.0
2022-08-05 13:00:00,165.71,166.14,165.51,165.97,25463.0,150.7541,151.1453,150.5722,150.9907,25463.0
2022-08-05 13:10:00,166.01,166.09,165.7,165.76,20493.0,151.027,151.0998,150.745,150.7996,20493.0
2022-08-05 13:20:00,165.76,165.91,165.62,165.77,15889.0,150.7996,150.9361,150.6722,150.8087,15889.0
2022-08-05 13:30:00,165.75,166.08,165.73,165.99,11659.0,150.7905,151.0907,150.7723,151.0089,11659.0
2022-08-05 13:40:00,166.01,166.09,165.62,165.67,15329.0,151.027,151.0998,150.6722,150.7177,15329.0
2022-08-05 13:50:00,165.7,165.73,165.4,165.51,12127.0,150.745,150.7723,150.4721,150.5722,12127.0
2022-08-05 14:00:00,165.48,165.61,165.36,165.39,12566.0,150.5449,150.6631,150.4357,150.463,12566.0
2022-08-05 14:10:00,165.37,165.49,165.23,165.44,15341.0,150.4448,150.554,150.3174,150.5085,15341.0
2022-08-05 14:20:00,165.43,165.64,165.27,165.27,16244.0,150.4994,150.6904,150.3538,150.3538,16244.0
2022-08-05 14:30:00,165.27,165.54,165.22,165.46,17052.0,150.3538,150.5995,150.3083,150.5267,17052.0
2022-08-05 14:40:00,165.48,165.61,165.42,165.54,16098.0,150.5449,150.6631,150.4903,150.5995,16098.0
2022-08-05 14:50:00,165.5,165.67,165.29,165.41,15823.0,150.5631,150.7177,150.372,150.4812,15823.0
2022-08-05 15:00:00,165.42,165.58,165.36,165.45,20573.0,150.4903,150.6359,150.4357,150.5176,20573.0
2022-08-05 15:10:00,165.52,165.62,165.41,165.45,24833.0,150.5813,150.6722,150.4812,150.5176,24833.0
2022-08-05 15:20:00,165.43,165.72,165.38,165.71,21363.0,150.4994,150.7632,150.4539,150.7541,21363.0
2022-08-05 15:30:00,165.67,165.92,165.66,165.74,34650.0,150.7177,150.9452,150.7086,150.7814,34650.0
2022-08-05 15:40:00,165.72,166.29,165.66,166.2,60912.0,150.7632,151.2818,150.7086,151.1999,60912.0
2022-08-05 15:50:00,166.24,166.34,165.88,166.19,185474.0,151.2363,151.3273,150.9088,151.1908,185474.0
2022-08-08 09:30:00,166.66,168.42,166.66,168.36,72430.0,151.6184,153.2195,151.6184,153.165,72430.0
2022-08-08 09:40:00,168.49,169.69,168.4,168.45,78536.0,153.2832,154.3749,153.2013,153.2468,78536.0
2022-08-08 09:50:00,168.49,169.41,168.37,169.21,49635.0,153.2832,154.1202,153.174,153.9382,49635.0
2022-08-08 10:00:00,169.25,169.5,168.8,169.46,61515.0,153.9746,154.2021,153.5652,154.1657,61515.0
2022-08-08 10:10:00,169.33,169.83,169.12,169.78,47128.0,154.0474,154.5023,153.8564,154.4568,47128.0
2022-08-08 10:20:00,169.88,170.44,169.45,169.77,69857.0,154.5478,155.0572,154.1566,154.4477,69857.0
2022-08-08 10:30:00,169.8,170.5,169.64,170.36,31672.0,154.475,155.1118,154.3294,154.9844,31672.0
2022-08-08 10:40:00,170.32,170.99,170.2,170.58,65941.0,154.9481,155.5576,154.8389,155.1846,65941.0
2022-08-08 10:50:00,170.58,170.7,170.05,170.14,35842.0,155.1846,155.2938,154.7024,154.7843,35842.0
2022-08-08 11:00:00,170.15,170.48,169.9,170.45,53097.0,154.7934,155.0936,154.566,155.0663,53097.0
2022-08-08 11:10:00,170.49,170.69,170.11,170.59,62694.0,155.1027,155.2847,154.757,155.1937,62694.0
2022-08-08 11:20:00,170.64,170.79,169.95,170.08,27571.0,155.2392,155.3756,154.6114,154.7297,27571.0
2022-08-08 11:30:00,170.13,170.3,169.55,169.58,37376.0,154.7752,154.9299,154.2475,154.2748,37376.0
2022-08-08 11:40:00,169.57,169.85,169.18,169.65,58959.0,154.2657,154.5205,153.9109,154.3385,58959.0
2022-08-08 11:50:00,169.69,169.97,169.5,169.8,28647.0,154.3749,154.6296,154.2021,154.475,28647.0
2022-08-08 12:00:00,169.79,169.89,169.27,169.28,48427.0,154.4659,154.5569,153.9928,154.0019,48427.0
2022-08-08 12:10:00,169.33,169.43,168.46,168.65,44150.0,154.0474,154.1384,153.2559,153.4288,44150.0
2022-08-08 12:20:00,168.62,168.93,168.45,168.56,32969.0,153.4015,153.6835,153.2468,153.3469,32969.0
2022-08-08 12:30:00,168.54,168.71,168.29,168.51,28271.0,153.3287,153.4834,153.1013,153.3014,28271.0
2022-08-08 12:40:00,168.47,168.54,167.91,167.91,59562.0,153.265,153.3287,152.7556,152.7556,59562.0
2022-08-08 12:50:00,167.94,168.2,167.91,168.1,26075.0,152.7829,153.0194,152.7556,152.9284,26075.0
2022-08-08 13:00:00,168.06,168.17,167.58,167.66,45586.0,152.892,152.9921,152.4553,152.5281,45586.0
2022-08-08 13:10:00,167.65,168.08,167.56,168.04,31452.0,152.519,152.9102,152.4372,152.8738,31452.0
2022-08-08 13:20:00,168.03,168.03,167.38,167.38,21322.0,152.8647,152.8647,152.2734,152.2734,21322.0
2022-08-08 13:30:00,167.4,167.53,167.03,167.13,39288.0,152.2916,152.4099,151.955,152.046,39288.0
2022-08-08 13:40:00,167.18,167.49,167.18,167.36,33784.0,152.0915,152.3735,152.0915,152.2552,33784.0
2022-08-08 13:50:00,167.33,167.85,167.3,167.76,34134.0,152.2279,152.701,152.2006,152.6191,34134.0
2022-08-08 14:00:00,167.72,167.79,167.24,167.69,35918.0,152.5827,152.6464,152.146,152.5554,35918.0
2022-08-08 14:10:00,167.65,167.69,167.23,167.37,52957.0,152.519,152.5554,152.1369,152.2643,52957.0
2022-08-08 14:20:00,167.39,167.53,167.29,167.42,30657.0,152.2825,152.4099,152.1915,152.3098,30657.0
2022-08-08 14:30:00,167.44,167.51,167.04,167.13,37243.0,152.328,152.3917,151.9641,152.046,37243.0
2022-08-08 14:40:00,167.1,167.29,166.9,167.03,22708.0,152.0187,152.1915,151.8367,151.955,22708.0
2022-08-08 14:50:00,167.03,167.14,166.61,166.9,24841.0,151.955,152.0551,151.5729,151.8367,24841.0
2022-08-08 15:00:00,166.91,166.98,166.52,166.59,55235.0,151.8458,151.9095,151.491,151.5547,55235.0
2022-08-08 15:10:00,166.61,166.77,166.43,166.64,31733.0,151.5729,151.7185,151.4091,151.6002,31733.0
2022-08-08 15:20:00,166.66,167.33,166.63,167.04,55320.0,151.6184,152.2279,151.5911,151.9641,55320.0
2022-08-08 15:30:00,167.02,167.14,166.91,166.95,37649.0,151.9459,152.0551,151.8458,151.8822,37649.0
2022-08-08 15:40:00,166.97,167.1,166.82,167.04,49700.0,151.9004,152.0187,151.7639,151.9641,49700.0
2022-08-08 15:50:00,167.1,167.16,166.87,167.03,132806.0,152.0187,152.0733,151.8094,151.955,132806.0
2022-08-09 09:30:00,165.77,166.05,164.63,165.81,131848.0,150.8087,151.0634,149.7716,150.8451,131848.0
2022-08-09 09:40:00,165.87,166.08,164.83,164.85,52690.0,150.8997,151.0907,149.9535,149.9717,52690.0
2022-08-09 09:50:00,164.92,165.3,164.69,164.93,59313.0,150.0354,150.3811,149.8262,150.0445,59313.0
2022-08-09 10:00:00,164.87,164.93,164.11,164.25,63967.0,149.9899,150.0445,149.2985,149.4259,63967.0
2022-08-09 10:10:00,164.25,165.12,164.12,164.85,53533.0,149.4259,150.2174,149.3076,149.9717,53533.0
2022-08-09 10:20:00,164.85,165.18,164.5,164.73,49625.0,149.9717,150.272,149.6533,149.8626,49625.0
2022-08-09 10:30:00,164.74,165.27,164.61,165.26,45684.0,149.8717,150.3538,149.7534,150.3447,45684.0
2022-08-09 10:40:00,165.21,165.49,165.05,165.27,42308.0,150.2992,150.554,150.1537,150.3538,42308.0
2022-08-09 10:50:00,165.27,165.46,164.71,164.78,34965.0,150.3538,150.5267,149.8444,149.9081,34965.0
2022-08-09 11:00:00,164.71,164.71,163.91,164.18,45366.0,149.8444,149.8444,149.1166,149.3622,45366.0
2022-08-09 11:10:00,164.18,165.17,164.17,165.11,44318.0,149.3622,150.2629,149.3531,150.2083,44318.0
2022-08-09 11:20:00,165.1,165.44,164.96,165.27,38098.0,150.1992,150.5085,150.0718,150.3538,38098.0
2022-08-09 11:30:00,165.29,165.55,165.17,165.38,23047.0,150.372,150.6086,150.2629,150.4539,23047.0
2022-08-09 11:40:00,165.35,165.5,165.12,165.17,22190.0,150.4266,150.5631,150.2174,150.2629,22190.0
2022-08-09 11:50:00,165.13,165.17,164.74,164.87,36813.0,150.2265,150.2629,149.8717,149.9899,36813.0
2022-08-09 12:00:00,164.89,164.94,164.55,164.71,24843.0,150.0081,150.0536,149.6988,149.8444,24843.0
2022-08-09 12:10:00,164.72,165.0,164.58,164.87,27629.0,149.8535,150.1082,149.7261,149.9899,27629.0
2022-08-09 12:20:00,164.87,164.94,164.43,164.48,31839.0,149.9899,150.0536,149.5896,149.6351,31839.0
2022-08-09 12:30:00,164.49,164.62,164.15,164.59,22605.0,149.6442,149.7625,149.3349,149.7352,22605.0
2022-08-09 12:40:00,164.55,164.65,164.46,164.64,27463.0,149.6988,149.7898,149.6169,149.7807,27463.0
2022-08-09 12:50:00,164.62,164.95,164.54,164.89,33565.0,149.7625,150.0627,149.6897,150.0081,33565.0
2022-08-09 13:00:00,164.87,164.91,164.49,164.64,16102.0,149.9899,150.0263,149.6442,149.7807,16102.0
2022-08-09 13:10:00,164.64,164.84,164.56,164.69,15797.0,149.7807,149.9626,149.7079,149.8262,15797.0
2022-08-09 13:20:00,164.7,164.89,164.63,164.67,21946.0,149.8353,150.0081,149.7716,149.808,21946.0
2022-08-09 13:30:00,164.65,164.75,164.47,164.58,33399.0,149.7898,149.8808,149.626,149.7261,33399.0
2022-08-09 13:40:00,164.56,164.74,164.36,164.74,26598.0,149.7079,149.8717,149.526,149.8717,26598.0
2022-08-09 13:50:00,164.78,165.15,164.67,164.91,22553.0,149.9081,150.2447,149.808,150.0263,22553.0
2022-08-09 14:00:00,164.9,165.04,164.73,164.83,31402.0,150.0172,150.1446,149.8626,149.9535,31402.0
2022-08-09 14:10:00,164.79,164.87,164.57,164.65,25670.0,149.9172,149.9899,149.717,149.7898,25670.0
2022-08-09 14:20:00,164.64,164.7,164.43,164.53,23418.0,149.7807,149.8353,149.5896,149.6806,23418.0
2022-08-09 14:30:00,164.5,164.68,164.49,164.66,21357.0,149.6533,149.8171,149.6442,149.7989,21357.0
2022-08-09 14:40:00,164.69,164.98,164.61,164.96,16245.0,149.8262,150.09,149.7534,150.0718,16245.0
2022-08-09 14:50:00,164.96,165.22,164.94,165.07,29929.0,150.0718,150.3083,150.0536,150.1719,29929.0
2022-08-09 15:00:00,165.05,165.21,165.0,165.03,38409.0,150.1537,150.2992,150.1082,150.1355,38409.0
2022-08-09 15:10:00,165.01,165.2,164.92,165.12,18708.0,150.1173,150.2902,150.0354,150.2174,18708.0
2022-08-09 15:20:00,165.1,165.35,165.09,165.32,24432.0,150.1992,150.4266,150.1901,150.3993,24432.0
2022-08-09 15:30:00,165.34,165.52,165.17,165.18,40963.0,150.4175,150.5813,150.2629,150.272,40963.0
2022-08-09 15:40:00,165.18,165.35,165.12,165.28,47281.0,150.272,150.4266,150.2174,150.3629,47281.0
2022-08-09 15:50:00,165.26,165.36,165.01,165.27,172782.0,150.3447,150.4357,150.1173,150.3538,172782.0
2022-08-10 09:30:00,169.04,170.85,167.75,170.43,198804.0,153.7836,155.4302,152.61,155.0481,198804.0
2022-08-10 09:40:00,170.33,171.21,170.06,170.65,95296.0,154.9572,155.7577,154.7115,155.2483,95296.0
2022-08-10 09:50:00,170.73,170.95,169.68,170.17,54616.0,155.3211,155.5212,154.3658,154.8116,54616.0
2022-08-10 10:00:00,170.14,171.0,169.8,170.47,79795.0,154.7843,155.5667,154.475,155.0845,79795.0
2022-08-10 10:10:00,170.55,170.78,169.85,169.9,52589.0,155.1573,155.3665,154.5205,154.566,52589.0
2022-08-10 10:20:00,169.91,170.35,169.68,170.25,87136.0,154.5751,154.9753,154.3658,154.8844,87136.0
2022-08-10 10:30:00,170.25,171.29,170.11,171.15,80124.0,154.8844,155.8305,154.757,155.7031,80124.0
2022-08-10 10:40:00,171.14,171.54,171.13,171.33,84190.0,155.694,156.0579,155.6849,155.8669,84190.0
2022-08-10 10:50:00,171.4,171.88,171.31,171.77,86723.0,155.9306,156.3673,155.8487,156.2672,86723.0
2022-08-10 11:00:00,171.8,172.93,171.79,172.86,153751.0,156.2945,157.3225,156.2854,157.2588,153751.0
2022-08-10 11:10:00,172.88,172.88,171.8,172.61,120461.0,157.277,157.277,156.2945,157.0314,120461.0
2022-08-10 11:20:00,172.59,172.88,172.04,172.16,93527.0,157.0132,157.277,156.5128,156.622,93527.0
2022-08-10 11:30:00,172.19,172.2,171.38,171.64,41570.0,156.6493,156.6584,155.9124,156.1489,41570.0
2022-08-10 11:40:00,171.64,172.11,171.53,172.11,66644.0,156.1489,156.5765,156.0488,156.5765,66644.0
2022-08-10 11:50:00,172.08,172.52,171.99,172.4,41725.0,156.5492,156.9495,156.4673,156.8403,41725.0
2022-08-10 12:00:00,172.41,172.68,172.37,172.6,43603.0,156.8494,157.0951,156.813,157.0223,43603.0
2022-08-10 12:10:00,172.6,172.75,172.28,172.37,67321.0,157.0223,157.1587,156.7312,156.813,67321.0
2022-08-10 12:20:00,172.34,172.89,172.31,172.77,81667.0,156.7857,157.2861,156.7585,157.1769,81667.0
2022-08-10 12:30:00,172.74,172.79,172.55,172.72,47906.0,157.1496,157.1951,156.9768,157.1314,47906.0
2022-08-10 12:40:00,172.74,172.82,172.47,172.53,46909.0,157.1496,157.2224,156.904,156.9586,46909.0
2022-08-10 12:50:00,172.54,172.87,172.34,172.76,49830.0,156.9677,157.2679,156.7857,157.1678,49830.0
2022-08-10 13:00:00,172.77,172.83,172.7,172.74,26299.0,157.1769,157.2315,157.1133,157.1496,26299.0
2022-08-10 13:10:00,172.75,172.77,172.49,172.56,53926.0,157.1587,157.1769,156.9222,156.9859,53926.0
2022-08-10 13:20:00,172.57,172.57,172.24,172.27,51311.0,156.995,156.995,156.6948,156.7221,51311.0
2022-08-10 13:30:00,172.28,172.42,172.12,172.3,47958.0,156.7312,156.8585,156.5856,156.7494,47958.0
2022-08-10 13:40:00,172.29,172.37,171.92,172.06,51335.0,156.7403,156.813,156.4036,156.531,51335.0
2022-08-10 13:50:00,172.08,172.19,171.63,171.68,32354.0,156.5492,156.6493,156.1398,156.1853,32354.0
2022-08-10 14:00:00,171.68,171.68,171.24,171.24,44532.0,156.1853,156.1853,155.785,155.785,44532.0
2022-08-10 14:10:00,171.2,171.38,170.87,170.93,41582.0,155.7486,155.9124,155.4484,155.503,41582.0
2022-08-10 14:20:00,170.81,170.91,170.65,170.84,45335.0,155.3938,155.4848,155.2483,155.4211,45335.0
2022-08-10 14:30:00,170.84,170.95,170.49,170.53,34100.0,155.4211,155.5212,155.1027,155.1391,34100.0
2022-08-10 14:40:00,170.54,170.61,170.13,170.18,39382.0,155.1482,155.2119,154.7752,154.8207,39382.0
2022-08-10 14:50:00,170.18,170.19,169.92,169.94,48476.0,154.8207,154.8298,154.5842,154.6024,48476.0
2022-08-10 15:00:00,169.92,170.0,169.4,169.43,36641.0,154.5842,154.6569,154.1111,154.1384,36641.0
2022-08-10 15:10:00,169.43,169.58,169.23,169.25,53338.0,154.1384,154.2748,153.9564,153.9746,53338.0
2022-08-10 15:20:00,169.27,169.39,169.0,169.37,78664.0,153.9928,154.102,153.7472,154.0838,78664.0
2022-08-10 15:30:00,169.38,169.51,169.21,169.37,88853.0,154.0929,154.2112,153.9382,154.0838,88853.0
2022-08-10 15:40:00,169.35,169.59,169.16,169.27,118299.0,154.0656,154.2839,153.8927,153.9928,118299.0
2022-08-10 15:50:00,169.32,169.71,169.08,169.67,307944.0,154.0383,154.3931,153.82,154.3567,307944.0
2022-08-11 09:30:00,171.07,172.99,170.55,170.56,150951.0,155.6304,157.3771,155.1573,155.1664,150951.0
2022-08-11 09:40:00,170.72,171.12,169.79,170.93,127923.0,155.312,155.6759,154.4659,155.503,127923.0
2022-08-11 09:50:00,171.02,172.29,170.69,172.12,92155.0,155.5849,156.7403,155.2847,156.5856,92155.0
2022-08-11 10:00:00,172.16,172.4,171.53,171.59,96951.0,156.622,156.8403,156.0488,156.1034,96951.0
2022-08-11 10:10:00,171.49,171.96,171.39,171.79,55610.0,156.0125,156.44,155.9215,156.2854,55610.0
2022-08-11 10:20:00,171.79,171.79,171.12,171.5,33934.0,156.2854,156.2854,155.6759,156.0216,33934.0
2022-08-11 10:30:00,171.57,171.79,171.07,171.07,37027.0,156.0852,156.2854,155.6304,155.6304,37027.0
2022-08-11 10:40:00,171.09,171.3,170.74,171.3,32725.0,155.6486,155.8396,155.3301,155.8396,32725.0
2022-08-11 10:50:00,171.35,171.52,170.74,170.76,41668.0,155.8851,156.0398,155.3301,155.3483,41668.0
2022-08-11 11:00:00,170.74,170.95,170.03,170.11,46129.0,155.3301,155.5212,154.6842,154.757,46129.0
2022-08-11 11:10:00,170.12,170.25,169.71,169.97,52417.0,154.7661,154.8844,154.3931,154.6296,52417.0
2022-08-11 11:20:00,170.01,170.74,169.89,170.6,32505.0,154.666,155.3301,154.5569,155.2028,32505.0
2022-08-11 11:30:00,170.56,170.64,169.9,169.91,32193.0,155.1664,155.2392,154.566,154.5751,32193.0
2022-08-11 11:40:00,169.9,170.0,169.26,169.32,36597.0,154.566,154.6569,153.9837,154.0383,36597.0
2022-08-11 11:50:00,169.32,169.7,169.12,169.41,30881.0,154.0383,154.384,153.8564,154.1202,30881.0
2022-08-11 12:00:00,169.38,169.53,169.3,169.4,31948.0,154.0929,154.2294,154.0201,154.1111,31948.0
2022-08-11 12:10:00,169.38,169.44,168.88,169.13,45522.0,154.0929,154.1475,153.638,153.8655,45522.0
2022-08-11 12:20:00,169.13,169.79,168.91,169.79,39577.0,153.8655,154.4659,153.6653,154.4659,39577.0
2022-08-11 12:30:00,169.88,170.08,169.76,169.78,36750.0,154.5478,154.7297,154.4386,154.4568,36750.0
2022-08-11 12:40:00,169.78,169.81,169.32,169.52,23050.0,154.4568,154.4841,154.0383,154.2203,23050.0
2022-08-11 12:50:00,169.53,169.89,169.48,169.8,104717.0,154.2294,154.5569,154.1839,154.475,104717.0
2022-08-11 13:00:00,169.81,169.87,169.32,169.4,81603.0,154.4841,154.5387,154.0383,154.1111,81603.0
2022-08-11 13:10:00,169.41,170.24,169.4,170.16,135089.0,154.1202,154.8753,154.1111,154.8025,135089.0
2022-08-11 13:20:00,170.16,170.28,169.85,170.02,37087.0,154.8025,154.9117,154.5205,154.6751,37087.0
2022-08-11 13:30:00,169.98,170.13,169.84,170.08,22973.0,154.6387,154.7752,154.5114,154.7297,22973.0
2022-08-11 13:40:00,170.11,170.28,169.95,170.02,19298.0,154.757,154.9117,154.6114,154.6751,19298.0
2022-08-11 13:50:00,170.03,170.14,169.79,169.92,42697.0,154.6842,154.7843,154.4659,154.5842,42697.0
2022-08-11 14:00:00,169.91,169.91,169.3,169.32,34789.0,154.5751,154.5751,154.0201,154.0383,34789.0
2022-08-11 14:10:00,169.32,169.75,169.31,169.42,34622.0,154.0383,154.4295,154.0292,154.1293,34622.0
2022-08-11 14:20:00,169.43,169.44,169.18,169.2,18543.0,154.1384,154.1475,153.9109,153.9291,18543.0
2022-08-11 14:30:00,169.16,169.61,169.12,169.56,122397.0,153.8927,154.3021,153.8564,154.2566,122397.0
2022-08-11 14:40:00,169.6,169.82,169.18,169.54,211304.0,154.293,154.4932,153.9109,154.2385,211304.0
2022-08-11 14:50:00,169.56,169.63,169.23,169.41,40539.0,154.2566,154.3203,153.9564,154.1202,40539.0
2022-08-11 15:00:00,169.37,169.59,169.3,169.47,32019.0,154.0838,154.2839,154.0201,154.1748,32019.0
2022-08-11 15:10:00,169.45,169.53,169.22,169.5,31066.0,154.1566,154.2294,153.9473,154.2021,31066.0
2022-08-11 15:20:00,169.51,169.62,169.39,169.52,42140.0,154.2112,154.3112,154.102,154.2203,42140.0
2022-08-11 15:30:00,169.53,169.67,169.37,169.47,56383.0,154.2294,154.3567,154.0838,154.1748,56383.0
2022-08-11 15:40:00,169.47,169.58,169.1,169.2,221181.0,154.1748,154.2748,153.8382,153.9291,221181.0
2022-08-11 15:50:00,169.23,169.64,169.08,169.62,214856.0,153.9564,154.3294,153.82,154.3112,214856.0
2022-08-12 09:30:00,171.07,171.94,170.55,171.28,97353.0,155.6304,156.4218,155.1573,155.8214,97353.0
2022-08-12 09:40:00,171.23,171.97,170.83,170.83,56921.0,155.7759,156.4491,155.412,155.412,56921.0
2022-08-12 09:50:00,170.99,171.47,170.52,170.6,26527.0,155.5576,155.9943,155.13,155.2028,26527.0
2022-08-12 10:00:00,170.62,170.71,170.05,170.62,20539.0,155.221,155.3029,154.7024,155.221,20539.0
2022-08-12 10:10:00,170.58,171.24,170.57,171.09,20509.0,155.1846,155.785,155.1755,155.6486,20509.0
2022-08-12 10:20:00,171.11,171.4,170.83,171.03,34607.0,155.6668,155.9306,155.412,155.594,34607.0
2022-08-12 10:30:00,171.06,171.63,170.97,171.13,33663.0,155.6213,156.1398,155.5394,155.6849,33663.0
2022-08-12 10:40:00,171.14,171.32,170.65,170.72,26481.0,155.694,155.8578,155.2483,155.312,26481.0
2022-08-12 10:50:00,170.66,171.09,170.66,171.01,30494.0,155.2574,155.6486,155.2574,155.5758,30494.0
2022-08-12 11:00:00,170.95,171.29,170.84,170.9,23776.0,155.5212,155.8305,155.4211,155.4757,23776.0
2022-08-12 11:10:00,170.84,171.2,170.53,171.14,29969.0,155.4211,155.7486,155.1391,155.694,29969.0
2022-08-12 11:20:00,171.15,171.55,171.15,171.42,38019.0,155.7031,156.067,155.7031,155.9488,38019.0
2022-08-12 11:30:00,171.39,171.53,171.25,171.25,36261.0,155.9215,156.0488,155.7941,155.7941,36261.0
2022-08-12 11:40:00,171.21,171.25,170.78,171.03,17782.0,155.7577,155.7941,155.3665,155.594,17782.0
2022-08-12 11:50:00,171.06,171.45,170.98,171.37,15473.0,155.6213,155.9761,155.5485,155.9033,15473.0
2022-08-12 12:00:00,171.39,171.67,171.36,171.55,23506.0,155.9215,156.1762,155.8942,156.067,23506.0
2022-08-12 12:10:00,171.56,171.68,171.54,171.58,16457.0,156.0761,156.1853,156.0579,156.0943,16457.0
2022-08-12 12:20:00,171.61,171.76,171.55,171.72,28281.0,156.1216,156.2581,156.067,156.2217,28281.0
2022-08-12 12:30:00,171.7,171.71,171.52,171.63,18689.0,156.2035,156.2126,156.0398,156.1398,18689.0
2022-08-12 12:40:00,171.66,171.88,171.48,171.79,26645.0,156.1671,156.3673,156.0034,156.2854,26645.0
2022-08-12 12:50:00,171.8,171.8,171.56,171.66,12274.0,156.2945,156.2945,156.0761,156.1671,12274.0
2022-08-12 13:00:00,171.61,171.88,171.61,171.78,30944.0,156.1216,156.3673,156.1216,156.2763,30944.0
2022-08-12 13:10:00,171.76,171.85,171.63,171.81,13908.0,156.2581,156.34,156.1398,156.3036,13908.0
2022-08-12 13:20:00,171.8,171.8,171.57,171.66,17974.0,156.2945,156.2945,156.0852,156.1671,17974.0
2022-08-12 13:30:00,171.68,171.77,171.58,171.69,20138.0,156.1853,156.2672,156.0943,156.1944,20138.0
2022-08-12 13:40:00,171.71,171.78,171.5,171.57,35517.0,156.2126,156.2763,156.0216,156.0852,35517.0
2022-08-12 13:50:00,171.57,171.68,171.23,171.38,13238.0,156.0852,156.1853,155.7759,155.9124,13238.0
2022-08-12 14:00:00,171.4,171.53,171.37,171.43,18867.0,155.9306,156.0488,155.9033,155.9579,18867.0
2022-08-12 14:10:00,171.44,171.51,171.23,171.44,32764.0,155.967,156.0307,155.7759,155.967,32764.0
2022-08-12 14:20:00,171.47,171.51,171.36,171.44,13282.0,155.9943,156.0307,155.8942,155.967,13282.0
2022-08-12 14:30:00,171.46,171.76,171.45,171.76,31889.0,155.9852,156.2581,155.9761,156.2581,31889.0
2022-08-12 14:40:00,171.77,171.91,171.69,171.89,44746.0,156.2672,156.3946,156.1944,156.3764,44746.0
2022-08-12 14:50:00,171.91,172.01,171.83,171.98,33187.0,156.3946,156.4855,156.3218,156.4582,33187.0
2022-08-12 15:00:00,171.98,172.16,171.9,172.14,46573.0,156.4582,156.622,156.3855,156.6038,46573.0
2022-08-12 15:10:00,172.16,172.31,172.07,172.31,32277.0,156.622,156.7585,156.5401,156.7585,32277.0
2022-08-12 15:20:00,172.3,172.33,171.85,171.97,32803.0,156.7494,156.7766,156.34,156.4491,32803.0
2022-08-12 15:30:00,171.95,172.02,171.77,171.92,54664.0,156.4309,156.4946,156.2672,156.4036,54664.0
2022-08-12 15:40:00,171.93,172.17,171.78,172.11,66481.0,156.4127,156.6311,156.2763,156.5765,66481.0
2022-08-12 15:50:00,172.11,172.49,172.02,172.49,134718.0,156.5765,156.9222,156.4946,156.9222,134718.0
2022-08-15 09:30:00,171.83,172.15,170.2,171.03,197899.0,156.3218,156.6129,154.8389,155.594,197899.0
2022-08-15 09:40:00,171.0,171.44,170.43,171.08,75795.0,155.5667,155.967,155.0481,155.6395,75795.0
2022-08-15 09:50:00,171.13,173.11,170.93,172.76,111877.0,155.6849,157.4862,155.503,157.1678,111877.0
2022-08-15 10:00:00,172.74,173.23,172.07,173.14,106246.0,157.1496,157.5954,156.5401,157.5135,106246.0
2022-08-15 10:10:00,173.18,173.65,173.0,173.29,128632.0,157.5499,157.9775,157.3862,157.65,128632.0
2022-08-15 10:20:00,173.31,173.54,173.02,173.3,81398.0,157.6682,157.8774,157.4044,157.6591,81398.0
2022-08-15 10:30:00,173.3,173.68,173.27,173.34,58320.0,157.6591,158.0048,157.6318,157.6955,58320.0
2022-08-15 10:40:00,173.34,173.73,173.32,173.55,50449.0,157.6955,158.0503,157.6773,157.8865,50449.0
2022-08-15 10:50:00,173.55,173.56,173.08,173.08,66756.0,157.8865,157.8956,157.459,157.459,66756.0
2022-08-15 11:00:00,173.05,173.05,172.21,172.25,49428.0,157.4317,157.4317,156.6675,156.7039,49428.0
2022-08-15 11:10:00,172.27,172.27,171.78,171.84,85436.0,156.7221,156.7221,156.2763,156.3309,85436.0
2022-08-15 11:20:00,171.84,172.25,171.66,172.1,56731.0,156.3309,156.7039,156.1671,156.5674,56731.0
2022-08-15 11:30:00,172.12,172.25,171.86,172.11,36240.0,156.5856,156.7039,156.3491,156.5765,36240.0
2022-08-15 11:40:00,172.11,172.3,172.02,172.15,52422.0,156.5765,156.7494,156.4946,156.6129,52422.0
2022-08-15 11:50:00,172.15,172.59,172.02,172.52,58010.0,156.6129,157.0132,156.4946,156.9495,58010.0
2022-08-15 12:00:00,172.58,172.95,172.45,172.83,38321.0,157.0041,157.3407,156.8858,157.2315,38321.0
2022-08-15 12:10:00,172.85,173.44,172.81,173.31,29861.0,157.2497,157.7865,157.2133,157.6682,29861.0
2022-08-15 12:20:00,173.31,173.55,173.26,173.4,68733.0,157.6682,157.8865,157.6227,157.7501,68733.0
2022-08-15 12:30:00,173.4,173.55,173.02,173.05,34760.0,157.7501,157.8865,157.4044,157.4317,34760.0
2022-08-15 12:40:00,173.06,173.21,172.99,173.02,23648.0,157.4408,157.5772,157.3771,157.4044,23648.0
2022-08-15 12:50:00,173.02,173.29,172.96,173.17,34362.0,157.4044,157.65,157.3498,157.5408,34362.0
2022-08-15 13:00:00,173.17,173.25,173.01,173.15,33696.0,157.5408,157.6136,157.3953,157.5226,33696.0
2022-08-15 13:10:00,173.15,173.16,172.9,172.92,27232.0,157.5226,157.5317,157.2952,157.3134,27232.0
2022-08-15 13:20:00,172.93,173.3,172.92,173.15,31407.0,157.3225,157.6591,157.3134,157.5226,31407.0
2022-08-15 13:30:00,173.17,173.29,173.06,173.24,23280.0,157.5408,157.65,157.4408,157.6045,23280.0
2022-08-15 13:40:00,173.22,173.3,173.03,173.11,20638.0,157.5863,157.6591,157.4135,157.4862,20638.0
2022-08-15 13:50:00,173.12,173.29,173.08,173.25,25593.0,157.4953,157.65,157.459,157.6136,25593.0
2022-08-15 14:00:00,173.24,173.45,173.21,173.36,38277.0,157.6045,157.7956,157.5772,157.7137,38277.0
2022-08-15 14:10:00,173.39,173.5,173.28,173.44,37003.0,157.741,157.841,157.6409,157.7865,37003.0
2022-08-15 14:20:00,173.45,173.47,173.18,173.3,33738.0,157.7956,157.8138,157.5499,157.6591,33738.0
2022-08-15 14:30:00,173.3,173.92,173.3,173.9,77016.0,157.6591,158.2231,157.6591,158.2049,77016.0
2022-08-15 14:40:00,173.91,174.16,173.57,173.59,57929.0,158.214,158.4415,157.9047,157.9229,57929.0
2022-08-15 14:50:00,173.6,173.73,173.5,173.52,43316.0,157.932,158.0503,157.841,157.8592,43316.0
2022-08-15 15:00:00,173.54,173.6,173.22,173.27,55461.0,157.8774,157.932,157.5863,157.6318,55461.0
2022-08-15 15:10:00,173.29,173.5,173.25,173.49,40010.0,157.65,157.841,157.6136,157.832,40010.0
2022-08-15 15:20:00,173.51,173.61,173.33,173.45,50962.0,157.8501,157.9411,157.6864,157.7956,50962.0
2022-08-15 15:30:00,173.48,173.88,173.47,173.88,79226.0,157.8229,158.1868,157.8138,158.1868,79226.0
2022-08-15 15:40:00,173.87,173.91,173.47,173.62,95843.0,158.1777,158.214,157.8138,157.9502,95843.0
2022-08-15 15:50:00,173.63,173.71,173.28,173.36,206665.0,157.9593,158.0321,157.6409,157.7137,206665.0
2022-08-16 09:30:00,177.11,178.69,176.02,176.18,580116.0,162.091,163.537,161.0934,161.2398,580116.0
2022-08-16 09:40:00,176.15,177.9,175.56,175.78,384243.0,161.2124,162.814,160.6724,160.8738,384243.0
2022-08-16 09:50:00,175.8,177.17,175.56,176.75,173739.0,160.8921,162.1459,160.6724,161.7615,173739.0
2022-08-16 10:00:00,176.7,176.85,176.0,176.85,104938.0,161.7157,161.853,161.0751,161.853,104938.0
2022-08-16 10:10:00,176.87,177.66,176.77,177.66,127703.0,161.8713,162.5943,161.7798,162.5943,127703.0
2022-08-16 10:20:00,177.61,178.25,177.47,178.07,138246.0,162.5486,163.1343,162.4204,162.9696,138246.0
2022-08-16 10:30:00,178.04,178.09,177.15,177.82,110858.0,162.9421,162.9879,162.1276,162.7408,110858.0
2022-08-16 10:40:00,177.83,178.25,177.46,178.21,113642.0,162.7499,163.1343,162.4113,163.0977,113642.0
2022-08-16 10:50:00,178.21,178.9,178.17,178.2,140961.0,163.0977,163.7292,163.0611,163.0885,140961.0
2022-08-16 11:00:00,178.16,179.07,178.07,179.0,126285.0,163.0519,163.8848,162.9696,163.8207,126285.0
2022-08-16 11:10:00,179.09,179.84,179.02,179.81,163777.0,163.9031,164.5895,163.839,164.562,163777.0
2022-08-16 11:20:00,179.79,180.24,179.56,180.16,169505.0,164.5437,164.9555,164.3332,164.8823,169505.0
2022-08-16 11:30:00,180.15,180.98,180.1,180.89,142988.0,164.8732,165.6328,164.8274,165.5504,142988.0
2022-08-16 11:40:00,180.91,181.9,180.48,181.79,176437.0,165.5687,166.4748,165.1752,166.3741,176437.0
2022-08-16 11:50:00,181.81,182.82,181.66,182.81,182818.0,166.3924,167.3168,166.2551,167.3076,182818.0
2022-08-16 12:00:00,182.82,183.06,181.92,182.1,186952.0,167.3168,167.5364,166.4931,166.6578,186952.0
2022-08-16 12:10:00,182.09,182.4,181.84,182.34,76093.0,166.6487,166.9324,166.4199,166.8775,76093.0
2022-08-16 12:20:00,182.34,182.36,181.63,181.87,85700.0,166.8775,166.8958,166.2277,166.4473,85700.0
2022-08-16 12:30:00,181.84,182.07,181.74,181.95,95256.0,166.4199,166.6304,166.3283,166.5205,95256.0
2022-08-16 12:40:00,181.96,181.96,181.51,181.61,124026.0,166.5297,166.5297,166.1178,166.2094,124026.0
2022-08-16 12:50:00,181.61,182.07,181.61,181.94,64057.0,166.2094,166.6304,166.2094,166.5114,64057.0
2022-08-16 13:00:00,181.93,182.19,181.81,182.09,91579.0,166.5022,166.7402,166.3924,166.6487,91579.0
2022-08-16 13:10:00,182.09,182.75,182.03,182.74,101665.0,166.6487,167.2527,166.5937,167.2435,101665.0
2022-08-16 13:20:00,182.71,182.91,182.51,182.71,96363.0,167.2161,167.3991,167.033,167.2161,96363.0
2022-08-16 13:30:00,182.74,182.97,182.45,182.76,109392.0,167.2435,167.454,166.9781,167.2618,109392.0
2022-08-16 13:40:00,182.74,182.74,182.14,182.65,118069.0,167.2435,167.2435,166.6944,167.1612,118069.0
2022-08-16 13:50:00,182.67,182.85,182.41,182.82,96935.0,167.1795,167.3442,166.9415,167.3168,96935.0
2022-08-16 14:00:00,182.84,183.58,182.67,183.52,191248.0,167.3351,168.0123,167.1795,167.9574,191248.0
2022-08-16 14:10:00,183.51,183.89,182.86,182.86,165238.0,167.9482,168.296,167.3534,167.3534,165238.0
2022-08-16 14:20:00,182.92,182.93,182.5,182.64,89995.0,167.4083,167.4174,167.0239,167.152,89995.0
2022-08-16 14:30:00,182.63,182.64,180.72,180.92,205335.0,167.1429,167.152,165.3948,165.5779,205335.0
2022-08-16 14:40:00,180.92,180.96,179.76,180.08,180844.0,165.5779,165.6145,164.5162,164.8091,180844.0
2022-08-16 14:50:00,180.12,180.56,179.91,180.54,180679.0,164.8457,165.2484,164.6535,165.2301,180679.0
2022-08-16 15:00:00,180.55,180.67,179.96,180.5,147260.0,165.2393,165.3491,164.6993,165.1935,147260.0
2022-08-16 15:10:00,180.53,180.55,179.89,180.42,112697.0,165.2209,165.2393,164.6352,165.1203,112697.0
2022-08-16 15:20:00,180.41,180.82,180.14,180.67,153676.0,165.1111,165.4864,164.864,165.3491,153676.0
2022-08-16 15:30:00,180.69,180.87,179.85,179.89,184880.0,165.3674,165.5321,164.5986,164.6352,184880.0
2022-08-16 15:40:00,179.89,180.79,179.88,180.63,179205.0,164.6352,165.4589,164.6261,165.3125,179205.0
2022-08-16 15:50:00,180.64,180.84,180.03,180.12,423859.0,165.3216,165.5047,164.7633,164.8457,423859.0
2022-08-17 09:30:00,174.16,174.27,170.83,173.55,1620984.0,159.3911,159.4918,156.3435,158.8329,1620984.0
2022-08-17 09:40:00,173.62,176.68,172.44,175.99,1079442.0,158.8969,161.6974,157.817,161.0659,1079442.0
2022-08-17 09:50:00,175.93,177.99,175.65,177.28,736273.0,161.011,162.8963,160.7548,162.2466,736273.0
2022-08-17 10:00:00,177.33,177.59,175.76,176.34,540620.0,162.2923,162.5303,160.8554,161.3863,540620.0
2022-08-17 10:10:00,176.34,176.85,175.68,176.78,227733.0,161.3863,161.853,160.7822,161.789,227733.0
2022-08-17 10:20:00,176.8,177.18,175.02,175.14,326822.0,161.8073,162.155,160.1782,160.288,326822.0
2022-08-17 10:30:00,175.17,175.17,173.82,174.7,301371.0,160.3155,160.3155,159.08,159.8853,301371.0
2022-08-17 10:40:00,174.65,175.33,174.23,174.98,187379.0,159.8396,160.4619,159.4552,160.1416,187379.0
2022-08-17 10:50:00,174.97,175.04,173.69,174.22,161670.0,160.1324,160.1965,158.961,159.446,161670.0
2022-08-17 11:00:00,174.28,175.02,174.09,174.71,118704.0,159.501,160.1782,159.3271,159.8945,118704.0
2022-08-17 11:10:00,174.71,174.96,174.15,174.79,125821.0,159.8945,160.1233,159.382,159.9677,125821.0
2022-08-17 11:20:00,174.76,175.09,174.5,174.89,106080.0,159.9402,160.2423,159.7023,160.0592,106080.0
2022-08-17 11:30:00,174.9,174.9,173.36,174.12,158654.0,160.0684,160.0684,158.659,159.3545,158654.0
2022-08-17 11:40:00,174.13,174.18,173.32,173.72,127053.0,159.3637,159.4094,158.6224,158.9884,127053.0
2022-08-17 11:50:00,173.73,174.37,173.62,174.35,100116.0,158.9976,159.5833,158.8969,159.565,100116.0
2022-08-17 12:00:00,174.32,174.72,174.17,174.38,87770.0,159.5376,159.9036,159.4003,159.5925,87770.0
2022-08-17 12:10:00,174.35,174.49,173.93,174.46,83929.0,159.565,159.6931,159.1806,159.6657,83929.0
2022-08-17 12:20:00,174.44,174.92,174.35,174.8,108141.0,159.6474,160.0867,159.565,159.9769,108141.0
2022-08-17 12:30:00,174.83,175.59,174.75,175.47,135312.0,160.0043,160.6999,159.9311,160.59,135312.0
2022-08-17 12:40:00,175.44,175.58,175.08,175.36,118799.0,160.5626,160.6907,160.2331,160.4894,118799.0
2022-08-17 12:50:00,175.34,176.37,175.29,176.29,173104.0,160.4711,161.4137,160.4253,161.3405,173104.0
2022-08-17 13:00:00,176.28,176.42,175.7,175.8,128548.0,161.3314,161.4595,160.8005,160.8921,128548.0
2022-08-17 13:10:00,175.79,175.82,175.16,175.23,109782.0,160.8829,160.9104,160.3063,160.3704,109782.0
2022-08-17 13:20:00,175.23,175.48,175.0,175.17,59255.0,160.3704,160.5992,160.1599,160.3155,59255.0
2022-08-17 13:30:00,175.18,175.71,175.03,175.7,76367.0,160.3246,160.8097,160.1874,160.8005,76367.0
2022-08-17 13:40:00,175.67,176.22,175.48,175.78,107118.0,160.7731,161.2764,160.5992,160.8738,107118.0
2022-08-17 13:50:00,175.71,176.08,175.64,176.01,114718.0,160.8097,161.1483,160.7456,161.0842,114718.0
2022-08-17 14:00:00,176.07,176.83,175.53,176.35,206334.0,161.1392,161.8347,160.645,161.3954,206334.0
2022-08-17 14:10:00,176.37,176.95,176.23,176.82,97431.0,161.4137,161.9445,161.2856,161.8256,97431.0
2022-08-17 14:20:00,176.8,176.82,175.84,176.21,76338.0,161.8073,161.8256,160.9287,161.2673,76338.0
2022-08-17 14:30:00,176.24,176.71,175.99,176.7,71124.0,161.2947,161.7249,161.0659,161.7157,71124.0
2022-08-17 14:40:00,176.7,176.7,176.07,176.3,88434.0,161.7157,161.7157,161.1392,161.3497,88434.0
2022-08-17 14:50:00,176.29,176.53,176.1,176.17,87923.0,161.3405,161.5602,161.1666,161.2307,87923.0
2022-08-17 15:00:00,176.15,176.88,176.09,176.41,104525.0,161.2124,161.8805,161.1575,161.4503,104525.0
2022-08-17 15:10:00,176.4,176.5,175.4,175.47,114933.0,161.4412,161.5327,160.526,160.59,114933.0
2022-08-17 15:20:00,175.45,175.69,175.13,175.24,92689.0,160.5717,160.7914,160.2789,160.3795,92689.0
2022-08-17 15:30:00,175.21,175.65,175.09,175.46,101429.0,160.3521,160.7548,160.2423,160.5809,101429.0
2022-08-17 15:40:00,175.43,175.75,174.77,175.0,170653.0,160.5534,160.8463,159.9494,160.1599,170653.0
2022-08-17 15:50:00,175.03,175.53,174.96,175.49,354168.0,160.1874,160.645,160.1233,160.6083,354168.0
2022-08-18 09:30:00,173.98,175.14,172.79,174.93,267686.0,159.2264,160.288,158.1373,160.0958,267686.0
2022-08-18 09:40:00,174.9,175.1,173.99,174.19,64903.0,160.0684,160.2514,159.2355,159.4186,64903.0
2022-08-18 09:50:00,174.15,174.95,174.14,174.61,45649.0,159.382,160.1141,159.3728,159.803,45649.0
2022-08-18 10:00:00,174.64,174.89,173.83,174.15,58330.0,159.8304,160.0592,159.0891,159.382,58330.0
2022-08-18 10:10:00,174.22,174.23,173.65,173.81,55160.0,159.446,159.4552,158.9244,159.0708,55160.0
2022-08-18 10:20:00,173.8,174.35,173.59,173.64,78169.0,159.0617,159.565,158.8695,158.9152,78169.0
2022-08-18 10:30:00,173.61,173.72,173.21,173.65,65907.0,158.8878,158.9884,158.5217,158.9244,65907.0
2022-08-18 10:40:00,173.61,174.16,173.5,174.13,74446.0,158.8878,159.3911,158.7871,159.3637,74446.0
2022-08-18 10:50:00,174.13,174.16,173.4,173.42,57315.0,159.3637,159.3911,158.6956,158.7139,57315.0
2022-08-18 11:00:00,173.43,173.71,173.3,173.46,89980.0,158.723,158.9793,158.6041,158.7505,89980.0
2022-08-18 11:10:00,173.43,173.55,173.17,173.22,53100.0,158.723,158.8329,158.4851,158.5308,53100.0
2022-08-18 11:20:00,173.15,173.32,172.91,173.13,52413.0,158.4668,158.6224,158.2471,158.4485,52413.0
2022-08-18 11:30:00,173.15,173.37,172.97,173.03,72279.0,158.4668,158.6681,158.302,158.357,72279.0
2022-08-18 11:40:00,173.01,173.41,173.01,173.25,40340.0,158.3386,158.7047,158.3386,158.5583,40340.0
2022-08-18 11:50:00,173.26,173.46,172.83,172.86,47487.0,158.5674,158.7505,158.1739,158.2014,47487.0
2022-08-18 12:00:00,172.83,172.86,172.3,172.3,71548.0,158.1739,158.2014,157.6889,157.6889,71548.0
2022-08-18 12:10:00,172.31,172.5,172.13,172.28,68424.0,157.698,157.8719,157.5333,157.6706,68424.0
2022-08-18 12:20:00,172.3,172.31,171.71,171.77,96095.0,157.6889,157.698,157.1489,157.2038,96095.0
2022-08-18 12:30:00,171.76,172.21,171.61,172.0,76773.0,157.1946,157.6065,157.0574,157.4143,76773.0
2022-08-18 12:40:00,171.97,172.0,171.66,171.95,49320.0,157.3868,157.4143,157.1031,157.3685,49320.0
2022-08-18 12:50:00,171.92,171.92,171.58,171.74,42552.0,157.3411,157.3411,157.0299,157.1763,42552.0
2022-08-18 13:00:00,171.75,171.89,171.66,171.88,79677.0,157.1855,157.3136,157.1031,157.3045,79677.0
2022-08-18 13:10:00,171.85,172.11,171.72,171.88,39626.0,157.277,157.515,157.158,157.3045,39626.0
2022-08-18 13:20:00,171.92,171.98,171.71,171.81,33002.0,157.3411,157.396,157.1489,157.2404,33002.0
2022-08-18 13:30:00,171.81,172.06,171.81,172.04,49290.0,157.2404,157.4692,157.2404,157.4509,49290.0
2022-08-18 13:40:00,172.06,172.27,171.8,171.81,38156.0,157.4692,157.6614,157.2313,157.2404,38156.0
2022-08-18 13:50:00,171.77,171.9,171.67,171.81,49107.0,157.2038,157.3228,157.1123,157.2404,49107.0
2022-08-18 14:00:00,171.83,172.15,171.77,172.15,37917.0,157.2587,157.5516,157.2038,157.5516,37917.0
2022-08-18 14:10:00,172.16,172.3,172.03,172.1,29165.0,157.5607,157.6889,157.4418,157.5058,29165.0
2022-08-18 14:20:00,172.1,172.37,172.04,172.34,27341.0,157.5058,157.7529,157.4509,157.7255,27341.0
2022-08-18 14:30:00,172.31,172.34,171.94,172.03,30747.0,157.698,157.7255,157.3594,157.4418,30747.0
2022-08-18 14:40:00,172.03,172.23,171.97,172.15,41047.0,157.4418,157.6248,157.3868,157.5516,41047.0
2022-08-18 14:50:00,172.14,172.82,172.14,172.62,90994.0,157.5424,158.1648,157.5424,157.9817,90994.0
2022-08-18 15:00:00,172.62,172.82,172.42,172.65,54555.0,157.9817,158.1648,157.7987,158.0092,54555.0
2022-08-18 15:10:00,172.61,173.02,172.58,172.85,97017.0,157.9726,158.3478,157.9451,158.1922,97017.0
2022-08-18 15:20:00,172.83,172.87,172.61,172.69,58068.0,158.1739,158.2105,157.9726,158.0458,58068.0
2022-08-18 15:30:00,172.7,172.83,172.62,172.62,69744.0,158.0549,158.1739,157.9817,157.9817,69744.0
2022-08-18 15:40:00,172.63,173.09,172.54,172.72,137703.0,157.9909,158.4119,157.9085,158.0732,137703.0
2022-08-18 15:50:00,172.72,173.2,172.71,173.19,284252.0,158.0732,158.5125,158.0641,158.5034,284252.0
2022-08-19 09:30:00,171.83,171.92,171.18,171.64,142399.0,157.2587,157.3411,156.6638,157.0848,142399.0
2022-08-19 09:40:00,171.7,171.89,170.89,171.04,66539.0,157.1397,157.3136,156.3984,156.5357,66539.0
2022-08-19 09:50:00,171.08,171.19,170.19,170.28,77191.0,156.5723,156.673,155.7578,155.8402,77191.0
2022-08-19 10:00:00,170.26,170.37,169.42,169.96,138090.0,155.8219,155.9225,155.0531,155.5473,138090.0
2022-08-19 10:10:00,169.96,170.32,169.38,169.78,73288.0,155.5473,155.8768,155.0165,155.3826,73288.0
2022-08-19 10:20:00,169.79,170.11,169.66,170.07,74878.0,155.3917,155.6846,155.2727,155.648,74878.0
2022-08-19 10:30:00,170.07,170.2,169.5,169.67,66560.0,155.648,155.7669,155.1263,155.2819,66560.0
2022-08-19 10:40:00,169.71,170.13,169.61,170.03,39570.0,155.3185,155.7029,155.227,155.6114,39570.0
2022-08-19 10:50:00,170.03,170.06,169.23,169.29,56586.0,155.6114,155.6388,154.8792,154.9341,56586.0
2022-08-19 11:00:00,169.27,169.41,168.97,169.08,80608.0,154.9158,155.0439,154.6412,154.7419,80608.0
2022-08-19 11:10:00,169.03,169.57,169.0,169.52,56605.0,154.6962,155.1904,154.6687,155.1446,56605.0
2022-08-19 11:20:00,169.5,169.57,169.22,169.25,53305.0,155.1263,155.1904,154.87,154.8975,53305.0
2022-08-19 11:30:00,169.26,169.29,168.89,168.98,59210.0,154.9067,154.9341,154.568,154.6504,59210.0
2022-08-19 11:40:00,168.95,169.19,168.78,168.9,77767.0,154.6229,154.8426,154.4674,154.5772,77767.0
2022-08-19 11:50:00,168.93,169.09,168.62,168.64,89804.0,154.6046,154.7511,154.3209,154.3392,89804.0
2022-08-19 12:00:00,168.63,168.67,168.19,168.21,64181.0,154.3301,154.3667,153.9274,153.9457,64181.0
2022-08-19 12:10:00,168.23,168.45,168.15,168.24,67795.0,153.964,154.1653,153.8908,153.9731,67795.0
2022-08-19 12:20:00,168.26,168.37,167.9,167.95,56380.0,153.9915,154.0921,153.662,153.7077,56380.0
2022-08-19 12:30:00,167.95,168.11,167.89,167.91,77567.0,153.7077,153.8542,153.6528,153.6711,77567.0
2022-08-19 12:40:00,167.9,168.05,167.68,167.69,54312.0,153.662,153.7993,153.4606,153.4698,54312.0
2022-08-19 12:50:00,167.68,167.83,167.56,167.56,66739.0,153.4606,153.5979,153.3508,153.3508,66739.0
2022-08-19 13:00:00,167.58,168.13,167.57,168.01,63006.0,153.3691,153.8725,153.36,153.7627,63006.0
2022-08-19 13:10:00,168.01,168.1,167.54,167.58,62771.0,153.7627,153.845,153.3325,153.3691,62771.0
2022-08-19 13:20:00,167.6,167.69,167.52,167.55,65032.0,153.3874,153.4698,153.3142,153.3417,65032.0
2022-08-19 13:30:00,167.52,167.52,167.02,167.45,72789.0,153.3142,153.3142,152.8566,153.2501,72789.0
2022-08-19 13:40:00,167.44,167.69,167.36,167.44,48657.0,153.241,153.4698,153.1678,153.241,48657.0
2022-08-19 13:50:00,167.44,167.56,167.31,167.46,46639.0,153.241,153.3508,153.122,153.2593,46639.0
2022-08-19 14:00:00,167.44,167.52,167.34,167.47,33596.0,153.241,153.3142,153.1495,153.2684,33596.0
2022-08-19 14:10:00,167.49,167.73,167.46,167.71,38426.0,153.2867,153.5064,153.2593,153.4881,38426.0
2022-08-19 14:20:00,167.7,167.92,167.67,167.81,39805.0,153.4789,153.6803,153.4515,153.5796,39805.0
2022-08-19 14:30:00,167.84,167.93,167.74,167.74,38713.0,153.6071,153.6894,153.5155,153.5155,38713.0
2022-08-19 14:40:00,167.71,167.73,167.54,167.65,47021.0,153.4881,153.5064,153.3325,153.4332,47021.0
2022-08-19 14:50:00,167.62,167.75,167.39,167.4,40921.0,153.4057,153.5247,153.1952,153.2044,40921.0
2022-08-19 15:00:00,167.4,167.46,166.9,166.9,79169.0,153.2044,153.2593,152.7468,152.7468,79169.0
2022-08-19 15:10:00,166.92,167.42,166.91,167.29,99074.0,152.7651,153.2227,152.7559,153.1037,99074.0
2022-08-19 15:20:00,167.28,167.34,167.03,167.32,81119.0,153.0946,153.1495,152.8658,153.1312,81119.0
2022-08-19 15:30:00,167.3,167.49,167.02,167.03,115024.0,153.1129,153.2867,152.8566,152.8658,115024.0
2022-08-19 15:40:00,167.04,167.18,166.93,167.08,267803.0,152.8749,153.003,152.7742,152.9115,267803.0
2022-08-19 15:50:00,167.09,167.15,166.79,167.01,444240.0,152.9207,152.9756,152.6461,152.8475,444240.0
2022-08-22 09:30:00,165.07,165.78,164.29,165.06,194219.0,151.072,151.7218,150.3581,151.0628,194219.0
2022-08-22 09:40:00,164.99,165.98,164.93,165.5,59599.0,150.9987,151.9048,150.9438,151.4655,59599.0
2022-08-22 09:50:00,165.39,165.39,164.58,164.83,76441.0,151.3648,151.3648,150.6235,150.8523,76441.0
2022-08-22 10:00:00,164.82,164.96,163.93,164.1,91866.0,150.8432,150.9713,150.0286,150.1842,91866.0
2022-08-22 10:10:00,164.06,164.13,163.61,163.73,100200.0,150.1476,150.2117,149.7358,149.8456,100200.0
2022-08-22 10:20:00,163.74,163.95,163.46,163.6,67981.0,149.8548,150.0469,149.5985,149.7266,67981.0
2022-08-22 10:30:00,163.56,163.79,163.25,163.44,65516.0,149.69,149.9005,149.4063,149.5802,65516.0
2022-08-22 10:40:00,163.45,163.79,163.4,163.6,48757.0,149.5893,149.9005,149.5436,149.7266,48757.0
2022-08-22 10:50:00,163.55,163.55,163.23,163.29,40075.0,149.6809,149.6809,149.388,149.4429,40075.0
2022-08-22 11:00:00,163.32,163.77,163.24,163.66,33389.0,149.4704,149.8822,149.3972,149.7815,33389.0
2022-08-22 11:10:00,163.69,163.97,163.43,163.86,40662.0,149.809,150.0652,149.571,149.9646,40662.0
2022-08-22 11:20:00,163.86,163.88,163.55,163.56,29205.0,149.9646,149.9829,149.6809,149.69,29205.0
2022-08-22 11:30:00,163.56,164.03,163.56,163.86,27356.0,149.69,150.1202,149.69,149.9646,27356.0
2022-08-22 11:40:00,163.9,164.18,163.85,163.9,37195.0,150.0012,150.2574,149.9554,150.0012,37195.0
2022-08-22 11:50:00,163.97,164.25,163.96,164.08,32340.0,150.0652,150.3215,150.0561,150.1659,32340.0
2022-08-22 12:00:00,164.07,164.24,163.82,163.84,51198.0,150.1568,150.3124,149.928,149.9463,51198.0
2022-08-22 12:10:00,163.85,163.96,163.52,163.55,41944.0,149.9554,150.0561,149.6534,149.6809,41944.0
2022-08-22 12:20:00,163.55,163.71,163.21,163.22,51137.0,149.6809,149.8273,149.3697,149.3788,51137.0
2022-08-22 12:30:00,163.2,163.23,162.93,163.16,113137.0,149.3605,149.388,149.1134,149.3239,113137.0
2022-08-22 12:40:00,163.15,163.21,163.03,163.15,62799.0,149.3148,149.3697,149.205,149.3148,62799.0
2022-08-22 12:50:00,163.15,163.19,162.96,163.14,63224.0,149.3148,149.3514,149.1409,149.3056,63224.0
2022-08-22 13:00:00,163.16,163.17,162.54,162.81,217183.0,149.3239,149.3331,148.7565,149.0036,217183.0
2022-08-22 13:10:00,162.79,162.84,162.53,162.53,38707.0,148.9853,149.0311,148.7474,148.7474,38707.0
2022-08-22 13:20:00,162.53,162.61,162.15,162.29,74070.0,148.7474,148.8206,148.3996,148.5277,74070.0
2022-08-22 13:30:00,162.26,162.27,161.85,161.87,81423.0,148.5003,148.5094,148.125,148.1433,81423.0
2022-08-22 13:40:00,161.86,162.13,161.84,161.88,74897.0,148.1342,148.3813,148.1159,148.1525,74897.0
2022-08-22 13:50:00,161.85,161.9,161.72,161.81,59819.0,148.125,148.1708,148.006,148.0884,59819.0
2022-08-22 14:00:00,161.82,161.82,161.39,161.44,42225.0,148.0976,148.0976,147.704,147.7498,42225.0
2022-08-22 14:10:00,161.45,161.83,161.36,161.82,79087.0,147.7589,148.1067,147.6766,148.0976,79087.0
2022-08-22 14:20:00,161.81,162.04,161.8,161.94,59241.0,148.0884,148.2989,148.0793,148.2074,59241.0
2022-08-22 14:30:00,161.93,162.01,161.78,161.8,63760.0,148.1982,148.2715,148.061,148.0793,63760.0
2022-08-22 14:40:00,161.82,161.84,161.55,161.55,64870.0,148.0976,148.1159,147.8505,147.8505,64870.0
2022-08-22 14:50:00,161.55,161.98,161.55,161.95,44009.0,147.8505,148.244,147.8505,148.2165,44009.0
2022-08-22 15:00:00,161.96,162.2,161.94,161.98,57835.0,148.2257,148.4453,148.2074,148.244,57835.0
2022-08-22 15:10:00,161.95,162.25,161.95,162.14,73886.0,148.2165,148.4911,148.2165,148.3904,73886.0
2022-08-22 15:20:00,162.15,162.56,162.09,162.2,106769.0,148.3996,148.7748,148.3447,148.4453,106769.0
2022-08-22 15:30:00,162.2,162.25,161.76,162.1,111088.0,148.4453,148.4911,148.0427,148.3538,111088.0
2022-08-22 15:40:00,162.1,162.1,161.8,162.01,104502.0,148.3538,148.3538,148.0793,148.2715,104502.0
2022-08-22 15:50:00,162.0,162.22,161.76,161.97,308470.0,148.2623,148.4636,148.0427,148.2348,308470.0
2022-08-23 09:30:00,161.94,162.82,160.74,161.12,269267.0,148.2074,149.0128,147.1092,147.4569,269267.0
2022-08-23 09:40:00,161.1,161.29,160.33,161.2,108132.0,147.4386,147.6125,146.7339,147.5301,108132.0
2022-08-23 09:50:00,161.21,162.18,161.21,161.99,126340.0,147.5393,148.427,147.5393,148.2532,126340.0
2022-08-23 10:00:00,161.99,162.45,161.41,161.86,58949.0,148.2532,148.6741,147.7223,148.1342,58949.0
2022-08-23 10:10:00,161.82,162.23,161.75,161.99,54702.0,148.0976,148.4728,148.0335,148.2532,54702.0
2022-08-23 10:20:00,162.03,162.39,161.5,161.5,58146.0,148.2898,148.6192,147.8047,147.8047,58146.0
2022-08-23 10:30:00,161.49,161.76,161.15,161.19,54249.0,147.7956,148.0427,147.4844,147.521,54249.0
2022-08-23 10:40:00,161.17,161.27,160.69,161.24,50987.0,147.5027,147.5942,147.0634,147.5668,50987.0
2022-08-23 10:50:00,161.2,161.26,160.54,160.71,65538.0,147.5301,147.5851,146.9261,147.0817,65538.0
2022-08-23 11:00:00,160.74,160.76,160.15,160.41,63330.0,147.1092,147.1275,146.5692,146.8071,63330.0
2022-08-23 11:10:00,160.4,161.0,160.32,160.89,55660.0,146.798,147.3471,146.7248,147.2464,55660.0
2022-08-23 11:20:00,160.89,161.06,160.58,160.59,30008.0,147.2464,147.402,146.9627,146.9719,30008.0
2022-08-23 11:30:00,160.6,161.08,160.53,160.91,29797.0,146.981,147.4203,146.917,147.2647,29797.0
2022-08-23 11:40:00,160.93,160.94,160.59,160.69,35862.0,147.283,147.2922,146.9719,147.0634,35862.0
2022-08-23 11:50:00,160.72,160.78,160.34,160.4,43999.0,147.0908,147.1458,146.7431,146.798,43999.0
2022-08-23 12:00:00,160.37,160.93,160.36,160.93,52585.0,146.7705,147.283,146.7614,147.283,52585.0
2022-08-23 12:10:00,160.89,160.98,160.71,160.73,38808.0,147.2464,147.3288,147.0817,147.1,38808.0
2022-08-23 12:20:00,160.77,160.9,160.61,160.83,36465.0,147.1366,147.2556,146.9902,147.1915,36465.0
2022-08-23 12:30:00,160.8,161.76,160.8,161.65,57727.0,147.1641,148.0427,147.1641,147.942,57727.0
2022-08-23 12:40:00,161.66,161.83,161.45,161.46,42360.0,147.9511,148.1067,147.7589,147.7681,42360.0
2022-08-23 12:50:00,161.47,161.71,161.43,161.65,24960.0,147.7772,147.9969,147.7406,147.942,24960.0
2022-08-23 13:00:00,161.62,161.68,161.38,161.65,23580.0,147.9145,147.9694,147.6949,147.942,23580.0
2022-08-23 13:10:00,161.71,161.9,161.56,161.59,31202.0,147.9969,148.1708,147.8596,147.8871,31202.0
2022-08-23 13:20:00,161.59,161.93,161.46,161.84,29622.0,147.8871,148.1982,147.7681,148.1159,29622.0
2022-08-23 13:30:00,161.86,162.05,161.55,161.62,28636.0,148.1342,148.3081,147.8505,147.9145,28636.0
2022-08-23 13:40:00,161.64,161.71,161.4,161.41,21420.0,147.9328,147.9969,147.7132,147.7223,21420.0
2022-08-23 13:50:00,161.4,161.46,161.07,161.39,28773.0,147.7132,147.7681,147.4112,147.704,28773.0
2022-08-23 14:00:00,161.37,161.46,161.09,161.4,27333.0,147.6857,147.7681,147.4295,147.7132,27333.0
2022-08-23 14:10:00,161.4,162.04,161.32,162.03,26016.0,147.7132,148.2989,147.64,148.2898,26016.0
2022-08-23 14:20:00,162.0,162.11,161.92,162.08,37153.0,148.2623,148.363,148.1891,148.3355,37153.0
2022-08-23 14:30:00,162.09,162.11,161.88,161.97,23112.0,148.3447,148.363,148.1525,148.2348,23112.0
2022-08-23 14:40:00,161.95,162.06,161.86,161.96,26152.0,148.2165,148.3172,148.1342,148.2257,26152.0
2022-08-23 14:50:00,161.97,162.03,161.81,161.91,40573.0,148.2348,148.2898,148.0884,148.1799,40573.0
2022-08-23 15:00:00,161.87,162.35,161.87,162.34,32383.0,148.1433,148.5826,148.1433,148.5735,32383.0
2022-08-23 15:10:00,162.32,162.39,162.14,162.33,43326.0,148.5552,148.6192,148.3904,148.5643,43326.0
2022-08-23 15:20:00,162.33,162.53,162.23,162.38,70407.0,148.5643,148.7474,148.4728,148.6101,70407.0
2022-08-23 15:30:00,162.41,162.41,162.22,162.31,67053.0,148.6375,148.6375,148.4636,148.546,67053.0
2022-08-23 15:40:00,162.3,162.51,162.15,162.34,64775.0,148.5369,148.7291,148.3996,148.5735,64775.0
2022-08-23 15:50:00,162.32,162.32,161.95,162.01,211921.0,148.5552,148.5552,148.2165,148.2715,211921.0
2022-08-24 09:30:00,162.07,162.1,159.72,161.67,141986.0,148.3264,148.3538,146.1756,147.9603,141986.0
2022-08-24 09:40:00,161.69,162.36,161.45,162.12,53402.0,147.9786,148.5918,147.7589,148.3721,53402.0
2022-08-24 09:50:00,162.1,162.37,161.56,161.92,55997.0,148.3538,148.6009,147.8596,148.1891,55997.0
2022-08-24 10:00:00,161.97,162.6,161.7,162.26,59182.0,148.2348,148.8114,147.9877,148.5003,59182.0
2022-08-24 10:10:00,162.21,162.83,162.16,162.83,38860.0,148.4545,149.0219,148.4087,149.0219,38860.0
2022-08-24 10:20:00,162.84,163.37,162.81,163.01,50178.0,149.0311,149.5161,149.0036,149.1867,50178.0
2022-08-24 10:30:00,163.08,163.61,162.93,163.25,33194.0,149.2507,149.7358,149.1134,149.4063,33194.0
2022-08-24 10:40:00,163.16,163.2,162.47,163.11,52423.0,149.3239,149.3605,148.6924,149.2782,52423.0
2022-08-24 10:50:00,163.1,163.23,162.91,163.03,19164.0,149.269,149.388,149.0951,149.205,19164.0
2022-08-24 11:00:00,163.03,163.2,162.95,163.13,27633.0,149.205,149.3605,149.1317,149.2965,27633.0
2022-08-24 11:10:00,163.09,164.18,163.06,163.91,59904.0,149.2599,150.2574,149.2324,150.0103,59904.0
2022-08-24 11:20:00,163.88,163.88,163.64,163.69,20233.0,149.9829,149.9829,149.7632,149.809,20233.0
2022-08-24 11:30:00,163.72,163.83,163.38,163.81,24535.0,149.8364,149.9371,149.5253,149.9188,24535.0
2022-08-24 11:40:00,163.82,164.15,163.79,164.13,32869.0,149.928,150.23,149.9005,150.2117,32869.0
2022-08-24 11:50:00,164.13,164.54,164.12,164.3,48510.0,150.2117,150.5869,150.2025,150.3673,48510.0
2022-08-24 12:00:00,164.27,164.39,164.08,164.2,25227.0,150.3398,150.4496,150.1659,150.2757,25227.0
2022-08-24 12:10:00,164.2,164.41,164.18,164.29,25970.0,150.2757,150.4679,150.2574,150.3581,25970.0
2022-08-24 12:20:00,164.23,164.32,163.93,164.04,21941.0,150.3032,150.3856,150.0286,150.1293,21941.0
2022-08-24 12:30:00,164.0,164.0,163.57,163.63,27680.0,150.0927,150.0927,149.6992,149.7541,27680.0
2022-08-24 12:40:00,163.62,163.73,163.38,163.64,34241.0,149.7449,149.8456,149.5253,149.7632,34241.0
2022-08-24 12:50:00,163.66,163.85,163.53,163.7,18528.0,149.7815,149.9554,149.6626,149.8181,18528.0
2022-08-24 13:00:00,163.72,164.23,163.69,164.21,25903.0,149.8364,150.3032,149.809,150.2849,25903.0
2022-08-24 13:10:00,164.2,164.22,163.94,163.98,27137.0,150.2757,150.294,150.0378,150.0744,27137.0
2022-08-24 13:20:00,163.94,163.94,163.51,163.59,25983.0,150.0378,150.0378,149.6443,149.7175,25983.0
2022-08-24 13:30:00,163.57,163.73,163.32,163.73,25221.0,149.6992,149.8456,149.4704,149.8456,25221.0
2022-08-24 13:40:00,163.71,163.83,163.48,163.77,22140.0,149.8273,149.9371,149.6168,149.8822,22140.0
2022-08-24 13:50:00,163.8,163.89,163.72,163.77,17881.0,149.9097,149.992,149.8364,149.8822,17881.0
2022-08-24 14:00:00,163.78,163.91,163.7,163.87,20966.0,149.8914,150.0103,149.8181,149.9737,20966.0
2022-08-24 14:10:00,163.85,163.94,163.53,163.59,35512.0,149.9554,150.0378,149.6626,149.7175,35512.0
2022-08-24 14:20:00,163.57,163.58,163.27,163.41,25891.0,149.6992,149.7083,149.4246,149.5527,25891.0
2022-08-24 14:30:00,163.43,163.43,163.22,163.32,23474.0,149.571,149.571,149.3788,149.4704,23474.0
2022-08-24 14:40:00,163.33,163.36,163.03,163.1,25472.0,149.4795,149.507,149.205,149.269,25472.0
2022-08-24 14:50:00,163.12,163.19,162.93,163.14,24788.0,149.2873,149.3514,149.1134,149.3056,24788.0
2022-08-24 15:00:00,163.14,163.37,162.98,163.31,43008.0,149.3056,149.5161,149.1592,149.4612,43008.0
2022-08-24 15:10:00,163.31,163.64,163.25,163.49,27617.0,149.4612,149.7632,149.4063,149.626,27617.0
2022-08-24 15:20:00,163.48,163.52,163.21,163.27,28324.0,149.6168,149.6534,149.3697,149.4246,28324.0
2022-08-24 15:30:00,163.26,163.49,163.15,163.46,48841.0,149.4155,149.626,149.3148,149.5985,48841.0
2022-08-24 15:40:00,163.47,163.72,163.38,163.71,69063.0,149.6076,149.8364,149.5253,149.8273,69063.0
2022-08-24 15:50:00,163.7,163.76,162.96,163.16,288985.0,149.8181,149.8731,149.1409,149.3239,288985.0
2022-08-25 09:30:00,162.63,163.87,161.6,163.22,85848.0,148.8389,149.9737,147.8962,149.3788,85848.0
2022-08-25 09:40:00,163.13,163.65,162.43,162.9,36472.0,149.2965,149.7724,148.6558,149.086,36472.0
2022-08-25 09:50:00,162.87,164.12,162.71,164.04,53733.0,149.0585,150.2025,148.9121,150.1293,53733.0
2022-08-25 10:00:00,164.11,165.78,164.1,165.44,100846.0,150.1934,151.7218,150.1842,151.4106,100846.0
2022-08-25 10:10:00,165.42,165.47,164.56,164.94,58549.0,151.3923,151.438,150.6052,150.953,58549.0
2022-08-25 10:20:00,165.0,165.75,164.9,165.34,55512.0,151.0079,151.6943,150.9164,151.3191,55512.0
2022-08-25 10:30:00,165.35,166.34,165.34,166.25,94839.0,151.3282,152.2343,151.3191,152.1519,94839.0
2022-08-25 10:40:00,166.31,166.58,166.09,166.27,39725.0,152.2068,152.4539,152.0055,152.1702,39725.0
2022-08-25 10:50:00,166.27,166.8,166.0,166.27,87606.0,152.1702,152.6553,151.9231,152.1702,87606.0
2022-08-25 11:00:00,166.25,166.3,165.48,165.53,59378.0,152.1519,152.1977,151.4472,151.493,59378.0
2022-08-25 11:10:00,165.54,165.82,165.15,165.29,36473.0,151.5021,151.7584,151.1452,151.2733,36473.0
2022-08-25 11:20:00,165.28,165.7,165.01,165.47,26101.0,151.2642,151.6485,151.0171,151.438,26101.0
2022-08-25 11:30:00,165.48,165.9,165.38,165.82,25409.0,151.4472,151.8316,151.3557,151.7584,25409.0
2022-08-25 11:40:00,165.81,166.31,165.78,165.88,51009.0,151.7492,152.2068,151.7218,151.8133,51009.0
2022-08-25 11:50:00,165.92,165.98,165.54,165.97,31805.0,151.8499,151.9048,151.5021,151.8956,31805.0
2022-08-25 12:00:00,165.99,166.15,165.77,165.94,22661.0,151.9139,152.0604,151.7126,151.8682,22661.0
2022-08-25 12:10:00,165.91,166.0,165.61,165.76,31396.0,151.8407,151.9231,151.5662,151.7035,31396.0
2022-08-25 12:20:00,165.75,166.02,165.6,165.9,47485.0,151.6943,151.9414,151.557,151.8316,47485.0
2022-08-25 12:30:00,165.86,165.86,165.33,165.46,19804.0,151.795,151.795,151.3099,151.4289,19804.0
2022-08-25 12:40:00,165.47,165.7,165.25,165.32,23566.0,151.438,151.6485,151.2367,151.3008,23566.0
2022-08-25 12:50:00,165.34,165.51,165.27,165.46,14367.0,151.3191,151.4747,151.255,151.4289,14367.0
2022-08-25 13:00:00,165.42,165.74,165.41,165.53,23124.0,151.3923,151.6851,151.3831,151.493,23124.0
2022-08-25 13:10:00,165.56,165.86,165.38,165.85,23216.0,151.5204,151.795,151.3557,151.7858,23216.0
2022-08-25 13:20:00,165.87,166.18,165.75,165.93,41242.0,151.8041,152.0878,151.6943,151.859,41242.0
2022-08-25 13:30:00,165.89,166.16,165.84,166.13,20884.0,151.8224,152.0695,151.7767,152.0421,20884.0
2022-08-25 13:40:00,166.14,166.27,166.0,166.15,24852.0,152.0512,152.1702,151.9231,152.0604,24852.0
2022-08-25 13:50:00,166.11,166.19,165.97,166.11,21057.0,152.0238,152.097,151.8956,152.0238,21057.0
2022-08-25 14:00:00,166.11,166.21,165.82,166.01,27233.0,152.0238,152.1153,151.7584,151.9323,27233.0
2022-08-25 14:10:00,166.01,166.36,165.92,166.3,32409.0,151.9323,152.2526,151.8499,152.1977,32409.0
2022-08-25 14:20:00,166.31,166.39,166.1,166.37,32133.0,152.2068,152.28,152.0146,152.2617,32133.0
2022-08-25 14:30:00,166.35,166.38,165.95,165.97,27721.0,152.2434,152.2709,151.8773,151.8956,27721.0
2022-08-25 14:40:00,165.96,165.96,165.7,165.79,28641.0,151.8865,151.8865,151.6485,151.7309,28641.0
2022-08-25 14:50:00,165.77,165.95,165.64,165.94,25393.0,151.7126,151.8773,151.5936,151.8682,25393.0
2022-08-25 15:00:00,165.92,166.29,165.88,166.12,42353.0,151.8499,152.1885,151.8133,152.0329,42353.0
2022-08-25 15:10:00,166.11,166.3,165.98,166.29,33327.0,152.0238,152.1977,151.9048,152.1885,33327.0
2022-08-25 15:20:00,166.28,166.43,166.26,166.34,48523.0,152.1794,152.3166,152.1611,152.2343,48523.0
2022-08-25 15:30:00,166.34,166.69,166.11,166.65,63804.0,152.2343,152.5546,152.0238,152.518,63804.0
2022-08-25 15:40:00,166.66,167.01,166.64,166.92,84526.0,152.5271,152.8475,152.5088,152.7651,84526.0
2022-08-25 15:50:00,166.92,167.55,166.87,167.55,269317.0,152.7651,153.3417,152.7193,153.3417,269317.0
2022-08-26 09:30:00,168.01,168.12,166.77,167.75,98056.0,153.7627,153.8633,152.6278,153.5247,98056.0
2022-08-26 09:40:00,167.68,167.68,166.7,166.71,78165.0,153.4606,153.4606,152.5637,152.5729,78165.0
2022-08-26 09:50:00,166.6,167.23,166.43,167.15,56975.0,152.4722,153.0488,152.3166,152.9756,56975.0
2022-08-26 10:00:00,167.05,167.07,164.77,166.86,96345.0,152.8841,152.9024,150.7974,152.7102,96345.0
2022-08-26 10:10:00,166.92,167.16,166.07,166.16,36237.0,152.7651,152.9847,151.9872,152.0695,36237.0
2022-08-26 10:20:00,166.25,166.25,164.41,164.85,64853.0,152.1519,152.1519,150.4679,150.8706,64853.0
2022-08-26 10:30:00,164.84,164.84,163.84,164.0,54017.0,150.8615,150.8615,149.9463,150.0927,54017.0
2022-08-26 10:40:00,164.03,164.42,163.67,164.36,62848.0,150.1202,150.4771,149.7907,150.4222,62848.0
2022-08-26 10:50:00,164.29,164.3,163.46,163.47,40947.0,150.3581,150.3673,149.5985,149.6076,40947.0
2022-08-26 11:00:00,163.41,163.49,162.72,162.78,58708.0,149.5527,149.626,148.9212,148.9762,58708.0
2022-08-26 11:10:00,162.75,163.2,162.66,162.81,50540.0,148.9487,149.3605,148.8663,149.0036,50540.0
2022-08-26 11:20:00,162.82,163.28,162.59,163.08,50623.0,149.0128,149.4338,148.8023,149.2507,50623.0
2022-08-26 11:30:00,163.1,163.14,162.8,163.02,49137.0,149.269,149.3056,148.9945,149.1958,49137.0
2022-08-26 11:40:00,163.0,163.17,162.75,162.95,33395.0,149.1775,149.3331,148.9487,149.1317,33395.0
2022-08-26 11:50:00,163.0,163.07,162.66,162.66,44117.0,149.1775,149.2416,148.8663,148.8663,44117.0
2022-08-26 12:00:00,162.68,162.68,162.18,162.36,43038.0,148.8846,148.8846,148.427,148.5918,43038.0
2022-08-26 12:10:00,162.35,162.62,162.27,162.31,28149.0,148.5826,148.8297,148.5094,148.546,28149.0
2022-08-26 12:20:00,162.32,162.32,162.01,162.26,30269.0,148.5552,148.5552,148.2715,148.5003,30269.0
2022-08-26 12:30:00,162.28,162.28,161.87,162.0,31763.0,148.5186,148.5186,148.1433,148.2623,31763.0
2022-08-26 12:40:00,161.98,162.32,161.92,162.17,20692.0,148.244,148.5552,148.1891,148.4179,20692.0
2022-08-26 12:50:00,162.16,162.29,162.0,162.24,23868.0,148.4087,148.5277,148.2623,148.482,23868.0
2022-08-26 13:00:00,162.22,162.28,162.05,162.13,19702.0,148.4636,148.5186,148.3081,148.3813,19702.0
2022-08-26 13:10:00,162.13,162.19,161.86,161.93,28411.0,148.3813,148.4362,148.1342,148.1982,28411.0
2022-08-26 13:20:00,161.91,162.15,161.91,161.96,33776.0,148.1799,148.3996,148.1799,148.2257,33776.0
2022-08-26 13:30:00,161.96,162.01,161.75,161.8,57677.0,148.2257,148.2715,148.0335,148.0793,57677.0
2022-08-26 13:40:00,161.8,161.82,161.59,161.62,42113.0,148.0793,148.0976,147.8871,147.9145,42113.0
2022-08-26 13:50:00,161.62,162.01,161.5,161.87,26199.0,147.9145,148.2715,147.8047,148.1433,26199.0
2022-08-26 14:00:00,161.87,161.98,161.76,161.81,18777.0,148.1433,148.244,148.0427,148.0884,18777.0
2022-08-26 14:10:00,161.79,161.89,161.54,161.64,27797.0,148.0701,148.1616,147.8413,147.9328,27797.0
2022-08-26 14:20:00,161.63,161.94,161.63,161.81,26808.0,147.9237,148.2074,147.9237,148.0884,26808.0
2022-08-26 14:30:00,161.8,161.85,161.58,161.62,29059.0,148.0793,148.125,147.8779,147.9145,29059.0
2022-08-26 14:40:00,161.62,161.75,161.55,161.62,25101.0,147.9145,148.0335,147.8505,147.9145,25101.0
2022-08-26 14:50:00,161.61,161.67,161.44,161.58,54361.0,147.9054,147.9603,147.7498,147.8779,54361.0
2022-08-26 15:00:00,161.58,161.81,161.57,161.67,35988.0,147.8779,148.0884,147.8688,147.9603,35988.0
2022-08-26 15:10:00,161.68,162.06,161.61,161.92,34498.0,147.9694,148.3172,147.9054,148.1891,34498.0
2022-08-26 15:20:00,161.91,161.97,161.6,161.77,80786.0,148.1799,148.2348,147.8962,148.0518,80786.0
2022-08-26 15:30:00,161.74,161.74,161.16,161.29,98616.0,148.0244,148.0244,147.4935,147.6125,98616.0
2022-08-26 15:40:00,161.28,161.31,160.74,160.88,96330.0,147.6034,147.6308,147.1092,147.2373,96330.0
2022-08-26 15:50:00,160.88,161.24,160.6,160.63,226342.0,147.2373,147.5668,146.981,147.0085,226342.0
2022-08-29 09:30:00,159.25,160.27,158.51,159.72,105443.0,145.7455,146.679,145.0683,146.1756,105443.0
2022-08-29 09:40:00,159.77,160.24,159.29,159.6,39701.0,146.2214,146.6516,145.7821,146.0658,39701.0
2022-08-29 09:50:00,159.68,160.2,159.11,159.16,40183.0,146.139,146.6149,145.6174,145.6631,40183.0
2022-08-29 10:00:00,159.14,159.66,159.01,159.47,58300.0,145.6448,146.1207,145.5259,145.9468,58300.0
2022-08-29 10:10:00,159.48,160.21,159.16,160.12,25187.0,145.956,146.6241,145.6631,146.5417,25187.0
2022-08-29 10:20:00,160.18,160.21,159.57,159.64,28746.0,146.5966,146.6241,146.0384,146.1024,28746.0
2022-08-29 10:30:00,159.61,159.8,158.97,159.1,25239.0,146.075,146.2489,145.4892,145.6082,25239.0
2022-08-29 10:40:00,158.99,159.43,158.94,159.25,33647.0,145.5076,145.9102,145.4618,145.7455,33647.0
2022-08-29 10:50:00,159.25,159.32,158.73,158.76,30455.0,145.7455,145.8096,145.2696,145.2971,30455.0
2022-08-29 11:00:00,158.71,159.07,158.44,158.69,37953.0,145.2513,145.5808,145.0042,145.233,37953.0
2022-08-29 11:10:00,158.64,158.74,158.29,158.29,39791.0,145.1872,145.2788,144.8669,144.8669,39791.0
2022-08-29 11:20:00,158.26,158.64,158.21,158.38,73844.0,144.8395,145.1872,144.7937,144.9493,73844.0
2022-08-29 11:30:00,158.39,158.99,158.16,158.83,30160.0,144.9584,145.5076,144.7479,145.3611,30160.0
2022-08-29 11:40:00,158.86,158.9,158.39,158.69,28721.0,145.3886,145.4252,144.9584,145.233,28721.0
2022-08-29 11:50:00,158.7,159.15,158.62,159.02,19169.0,145.2421,145.654,145.1689,145.535,19169.0
2022-08-29 12:00:00,159.05,159.64,159.0,159.3,27489.0,145.5625,146.1024,145.5167,145.7913,27489.0
2022-08-29 12:10:00,159.28,159.49,159.12,159.37,24259.0,145.773,145.9652,145.6265,145.8553,24259.0
2022-08-29 12:20:00,159.31,159.34,159.12,159.22,21658.0,145.8004,145.8279,145.6265,145.718,21658.0
2022-08-29 12:30:00,159.22,159.22,158.94,159.13,20830.0,145.718,145.718,145.4618,145.6357,20830.0
2022-08-29 12:40:00,159.13,159.78,159.06,159.78,22969.0,145.6357,146.2306,145.5716,146.2306,22969.0
2022-08-29 12:50:00,159.77,159.88,159.47,159.68,23082.0,146.2214,146.3221,145.9468,146.139,23082.0
2022-08-29 13:00:00,159.74,159.97,159.65,159.8,27834.0,146.194,146.4044,146.1116,146.2489,27834.0
2022-08-29 13:10:00,159.79,159.91,159.53,159.61,35358.0,146.2397,146.3495,146.0018,146.075,35358.0
2022-08-29 13:20:00,159.62,159.73,159.36,159.54,18991.0,146.0841,146.1848,145.8462,146.0109,18991.0
2022-08-29 13:30:00,159.51,160.05,159.49,159.89,27624.0,145.9835,146.4777,145.9652,146.3312,27624.0
2022-08-29 13:40:00,159.91,160.45,159.89,159.96,32122.0,146.3495,146.8437,146.3312,146.3953,32122.0
2022-08-29 13:50:00,159.96,160.09,159.91,160.07,17478.0,146.3953,146.5143,146.3495,146.496,17478.0
2022-08-29 14:00:00,159.99,160.01,159.83,159.87,16685.0,146.4228,146.4411,146.2763,146.3129,16685.0
2022-08-29 14:10:00,159.81,159.97,159.55,159.61,22153.0,146.258,146.4044,146.0201,146.075,22153.0
2022-08-29 14:20:00,159.6,159.87,159.55,159.59,18603.0,146.0658,146.3129,146.0201,146.0567,18603.0
2022-08-29 14:30:00,159.59,160.09,159.58,159.95,21547.0,146.0567,146.5143,146.0475,146.3861,21547.0
2022-08-29 14:40:00,159.95,160.05,159.71,159.76,37330.0,146.3861,146.4777,146.1665,146.2123,37330.0
2022-08-29 14:50:00,159.74,159.86,159.42,159.86,27404.0,146.194,146.3038,145.9011,146.3038,27404.0
2022-08-29 15:00:00,159.8,160.12,159.66,159.76,18727.0,146.2489,146.5417,146.1207,146.2123,18727.0
2022-08-29 15:10:00,159.79,159.97,159.63,159.73,21854.0,146.2397,146.4044,146.0933,146.1848,21854.0
2022-08-29 15:20:00,159.73,159.75,159.42,159.49,26228.0,146.1848,146.2031,145.9011,145.9652,26228.0
2022-08-29 15:30:00,159.47,159.82,159.28,159.75,35160.0,145.9468,146.2672,145.773,146.2031,35160.0
2022-08-29 15:40:00,159.74,159.86,159.27,159.32,67865.0,146.194,146.3038,145.7638,145.8096,67865.0
2022-08-29 15:50:00,159.33,159.33,158.61,158.71,185933.0,145.8187,145.8187,145.1598,145.2513,185933.0
2022-08-30 09:30:00,158.7,160.18,158.7,159.45,81538.0,145.2421,146.5966,145.2421,145.9285,81538.0
2022-08-30 09:40:00,159.56,160.12,158.92,159.32,40923.0,146.0292,146.5417,145.4435,145.8096,40923.0
2022-08-30 09:50:00,159.39,159.53,158.88,158.88,36468.0,145.8736,146.0018,145.4069,145.4069,36468.0
2022-08-30 10:00:00,158.89,159.62,158.26,158.37,52634.0,145.416,146.0841,144.8395,144.9401,52634.0
2022-08-30 10:10:00,158.41,158.64,158.15,158.59,30121.0,144.9767,145.1872,144.7388,145.1415,30121.0
2022-08-30 10:20:00,158.57,158.82,158.28,158.52,33271.0,145.1232,145.352,144.8578,145.0774,33271.0
2022-08-30 10:30:00,158.48,158.55,157.25,157.55,55694.0,145.0408,145.1049,143.9151,144.1897,55694.0
2022-08-30 10:40:00,157.53,157.75,157.17,157.23,66454.0,144.1714,144.3727,143.8419,143.8968,66454.0
2022-08-30 10:50:00,157.31,158.62,157.22,158.53,34724.0,143.97,145.1689,143.8877,145.0866,34724.0
2022-08-30 11:00:00,158.5,159.19,158.45,158.95,63118.0,145.0591,145.6906,145.0133,145.4709,63118.0
2022-08-30 11:10:00,158.87,159.0,158.51,158.98,34649.0,145.3977,145.5167,145.0683,145.4984,34649.0
2022-08-30 11:20:00,159.03,159.1,158.5,158.76,20500.0,145.5442,145.6082,145.0591,145.2971,20500.0
2022-08-30 11:30:00,158.69,158.99,158.54,158.68,25504.0,145.233,145.5076,145.0957,145.2238,25504.0
2022-08-30 11:40:00,158.66,158.83,158.41,158.56,27552.0,145.2055,145.3611,144.9767,145.114,27552.0
2022-08-30 11:50:00,158.51,159.11,158.49,158.82,15941.0,145.0683,145.6174,145.05,145.352,15941.0
2022-08-30 12:00:00,158.82,159.16,158.79,158.92,30407.0,145.352,145.6631,145.3245,145.4435,30407.0
2022-08-30 12:10:00,158.92,159.32,158.79,159.17,22358.0,145.4435,145.8096,145.3245,145.6723,22358.0
2022-08-30 12:20:00,159.15,159.25,158.77,158.96,32756.0,145.654,145.7455,145.3062,145.4801,32756.0
2022-08-30 12:30:00,158.88,158.88,158.55,158.78,22950.0,145.4069,145.4069,145.1049,145.3154,22950.0
2022-08-30 12:40:00,158.76,158.76,158.21,158.38,25042.0,145.2971,145.2971,144.7937,144.9493,25042.0
2022-08-30 12:50:00,158.41,158.69,158.39,158.51,19111.0,144.9767,145.233,144.9584,145.0683,19111.0
2022-08-30 13:00:00,158.5,158.74,158.41,158.59,24302.0,145.0591,145.2788,144.9767,145.1415,24302.0
2022-08-30 13:10:00,158.56,158.6,158.22,158.25,23918.0,145.114,145.1506,144.8029,144.8303,23918.0
2022-08-30 13:20:00,158.28,158.47,158.1,158.39,24018.0,144.8578,145.0316,144.693,144.9584,24018.0
2022-08-30 13:30:00,158.36,158.6,158.2,158.4,21276.0,144.931,145.1506,144.7845,144.9676,21276.0
2022-08-30 13:40:00,158.48,158.83,158.01,158.77,41737.0,145.0408,145.3611,144.6107,145.3062,41737.0
2022-08-30 13:50:00,158.77,158.97,158.56,158.8,25424.0,145.3062,145.4892,145.114,145.3337,25424.0
2022-08-30 14:00:00,158.85,159.01,158.61,158.79,19029.0,145.3794,145.5259,145.1598,145.3245,19029.0
2022-08-30 14:10:00,158.77,159.07,158.77,158.89,26410.0,145.3062,145.5808,145.3062,145.416,26410.0
2022-08-30 14:20:00,158.83,159.16,158.73,158.91,44005.0,145.3611,145.6631,145.2696,145.4343,44005.0
2022-08-30 14:30:00,158.94,159.4,158.89,159.39,35041.0,145.4618,145.8828,145.416,145.8736,35041.0
2022-08-30 14:40:00,159.43,159.68,159.19,159.66,60443.0,145.9102,146.139,145.6906,146.1207,60443.0
2022-08-30 14:50:00,159.67,159.67,159.15,159.56,44804.0,146.1299,146.1299,145.654,146.0292,44804.0
2022-08-30 15:00:00,159.56,160.51,159.54,160.51,89219.0,146.0292,146.8987,146.0109,146.8987,89219.0
2022-08-30 15:10:00,160.48,160.73,160.2,160.73,88847.0,146.8712,147.1,146.6149,147.1,88847.0
2022-08-30 15:20:00,160.7,161.09,160.53,160.6,104098.0,147.0725,147.4295,146.917,146.981,104098.0
2022-08-30 15:30:00,160.61,160.69,160.12,160.61,71213.0,146.9902,147.0634,146.5417,146.9902,71213.0
2022-08-30 15:40:00,160.63,160.87,160.17,160.36,80807.0,147.0085,147.2281,146.5875,146.7614,80807.0
2022-08-30 15:50:00,160.38,160.86,160.1,160.77,262426.0,146.7797,147.219,146.5234,147.1366,262426.0
2022-08-31 09:30:00,161.25,161.31,159.15,159.7,119539.0,147.5759,147.6308,145.654,146.1573,119539.0
2022-08-31 09:40:00,159.7,161.1,159.6,160.23,92146.0,146.1573,147.4386,146.0658,146.6424,92146.0
2022-08-31 09:50:00,160.23,160.54,159.48,159.54,56827.0,146.6424,146.9261,145.956,146.0109,56827.0
2022-08-31 10:00:00,159.52,159.79,158.97,159.03,56485.0,145.9926,146.2397,145.4892,145.5442,56485.0
2022-08-31 10:10:00,159.01,159.26,158.28,158.87,72729.0,145.5259,145.7547,144.8578,145.3977,72729.0
2022-08-31 10:20:00,158.8,159.01,158.47,158.68,22826.0,145.3337,145.5259,145.0316,145.2238,22826.0
2022-08-31 10:30:00,158.72,159.09,158.55,158.75,24211.0,145.2604,145.5991,145.1049,145.2879,24211.0
2022-08-31 10:40:00,158.71,159.44,158.71,159.36,25114.0,145.2513,145.9194,145.2513,145.8462,25114.0
2022-08-31 10:50:00,159.3,159.45,158.74,158.77,25627.0,145.7913,145.9285,145.2788,145.3062,25627.0
2022-08-31 11:00:00,158.82,159.05,158.45,158.66,36550.0,145.352,145.5625,145.0133,145.2055,36550.0
2022-08-31 11:10:00,158.69,159.04,158.4,159.04,47655.0,145.233,145.5533,144.9676,145.5533,47655.0
2022-08-31 11:20:00,159.09,159.37,158.93,159.07,32455.0,145.5991,145.8553,145.4526,145.5808,32455.0
2022-08-31 11:30:00,159.03,160.08,158.92,159.82,29926.0,145.5442,146.5051,145.4435,146.2672,29926.0
2022-08-31 11:40:00,159.78,160.07,159.68,159.95,32881.0,146.2306,146.496,146.139,146.3861,32881.0
2022-08-31 11:50:00,159.95,160.23,159.88,160.14,25381.0,146.3861,146.6424,146.3221,146.56,25381.0
2022-08-31 12:00:00,160.19,160.3,159.46,159.5,19413.0,146.6058,146.7065,145.9377,145.9743,19413.0
2022-08-31 12:10:00,159.46,159.75,159.37,159.5,56039.0,145.9377,146.2031,145.8553,145.9743,56039.0
2022-08-31 12:20:00,159.48,159.74,159.48,159.67,25540.0,145.956,146.194,145.956,146.1299,25540.0
2022-08-31 12:30:00,159.7,159.86,159.64,159.71,26433.0,146.1573,146.3038,146.1024,146.1665,26433.0
2022-08-31 12:40:00,159.69,159.87,159.43,159.83,46806.0,146.1482,146.3129,145.9102,146.2763,46806.0
2022-08-31 12:50:00,159.83,159.91,159.71,159.85,37744.0,146.2763,146.3495,146.1665,146.2946,37744.0
2022-08-31 13:00:00,159.88,160.16,159.82,160.04,22732.0,146.3221,146.5783,146.2672,146.4685,22732.0
2022-08-31 13:10:00,160.05,160.25,160.0,160.03,41263.0,146.4777,146.6607,146.4319,146.4594,41263.0
2022-08-31 13:20:00,160.05,160.1,159.83,159.96,43369.0,146.4777,146.5234,146.2763,146.3953,43369.0
2022-08-31 13:30:00,159.93,160.04,159.82,159.92,32728.0,146.3678,146.4685,146.2672,146.3587,32728.0
2022-08-31 13:40:00,159.92,160.03,159.85,159.95,37405.0,146.3587,146.4594,146.2946,146.3861,37405.0
2022-08-31 13:50:00,159.97,160.22,159.96,160.15,48498.0,146.4044,146.6332,146.3953,146.5692,48498.0
2022-08-31 14:00:00,160.11,160.2,159.55,159.77,32122.0,146.5326,146.6149,146.0201,146.2214,32122.0
2022-08-31 14:10:00,159.78,160.01,159.65,159.75,23656.0,146.2306,146.4411,146.1116,146.2031,23656.0
2022-08-31 14:20:00,159.74,159.85,159.57,159.57,24511.0,146.194,146.2946,146.0384,146.0384,24511.0
2022-08-31 14:30:00,159.45,159.56,159.18,159.19,34262.0,145.9285,146.0292,145.6814,145.6906,34262.0
2022-08-31 14:40:00,159.17,159.56,159.16,159.47,39823.0,145.6723,146.0292,145.6631,145.9468,39823.0
2022-08-31 14:50:00,159.41,159.59,159.38,159.57,26212.0,145.8919,146.0567,145.8645,146.0384,26212.0
2022-08-31 15:00:00,159.57,160.13,159.48,159.92,24683.0,146.0384,146.5509,145.956,146.3587,24683.0
2022-08-31 15:10:00,159.91,160.58,159.91,160.47,53199.0,146.3495,146.9627,146.3495,146.862,53199.0
2022-08-31 15:20:00,160.45,160.46,160.08,160.25,26561.0,146.8437,146.8529,146.5051,146.6607,26561.0
2022-08-31 15:30:00,160.23,160.5,160.06,160.48,40087.0,146.6424,146.8895,146.4868,146.8712,40087.0
2022-08-31 15:40:00,160.49,160.83,160.37,160.66,76643.0,146.8804,147.1915,146.7705,147.0359,76643.0
2022-08-31 15:50:00,160.69,160.99,160.22,160.33,247475.0,147.0634,147.338,146.6332,146.7339,247475.0
2022-09-01 09:30:00,159.29,159.61,158.1,158.42,92396.0,145.7821,146.075,144.693,144.9859,92396.0
2022-09-01 09:40:00,158.49,159.8,158.49,159.31,42377.0,145.05,146.2489,145.05,145.8004,42377.0
2022-09-01 09:50:00,159.27,159.52,158.83,159.29,38004.0,145.7638,145.9926,145.3611,145.7821,38004.0
2022-09-01 10:00:00,159.07,159.58,158.62,159.37,43340.0,145.5808,146.0475,145.1689,145.8553,43340.0
2022-09-01 10:10:00,159.44,159.57,159.14,159.37,22153.0,145.9194,146.0384,145.6448,145.8553,22153.0
2022-09-01 10:20:00,159.29,160.26,159.29,160.22,29811.0,145.7821,146.6699,145.7821,146.6332,29811.0
2022-09-01 10:30:00,160.25,160.26,159.57,159.94,45576.0,146.6607,146.6699,146.0384,146.377,45576.0
2022-09-01 10:40:00,159.94,160.19,159.71,160.18,44591.0,146.377,146.6058,146.1665,146.5966,44591.0
2022-09-01 10:50:00,160.25,160.49,159.94,160.07,65181.0,146.6607,146.8804,146.377,146.496,65181.0
2022-09-01 11:00:00,160.09,160.69,159.75,160.68,46159.0,146.5143,147.0634,146.2031,147.0542,46159.0
2022-09-01 11:10:00,160.71,161.08,160.7,161.04,38662.0,147.0817,147.4203,147.0725,147.3837,38662.0
2022-09-01 11:20:00,160.97,161.07,160.63,161.02,51278.0,147.3196,147.4112,147.0085,147.3654,51278.0
2022-09-01 11:30:00,161.04,161.51,161.04,161.11,25771.0,147.3837,147.8139,147.3837,147.4478,25771.0
2022-09-01 11:40:00,161.09,161.09,160.54,160.8,24737.0,147.4295,147.4295,146.9261,147.1641,24737.0
2022-09-01 11:50:00,160.79,161.18,160.67,161.17,51838.0,147.1549,147.5118,147.0451,147.5027,51838.0
2022-09-01 12:00:00,161.16,161.85,161.15,161.84,40964.0,147.4935,148.125,147.4844,148.1159,40964.0
2022-09-01 12:10:00,161.82,162.04,161.71,161.79,49103.0,148.0976,148.2989,147.9969,148.0701,49103.0
2022-09-01 12:20:00,161.76,162.01,161.69,161.71,41810.0,148.0427,148.2715,147.9786,147.9969,41810.0
2022-09-01 12:30:00,161.74,161.83,161.43,161.53,27896.0,148.0244,148.1067,147.7406,147.8322,27896.0
2022-09-01 12:40:00,161.52,161.52,161.32,161.41,59880.0,147.823,147.823,147.64,147.7223,59880.0
2022-09-01 12:50:00,161.45,161.5,160.5,161.18,127708.0,147.7589,147.8047,146.8895,147.5118,127708.0
2022-09-01 13:00:00,161.17,161.5,160.98,161.47,38037.0,147.5027,147.8047,147.3288,147.7772,38037.0
2022-09-01 13:10:00,161.5,161.98,161.36,161.93,82870.0,147.8047,148.244,147.6766,148.1982,82870.0
2022-09-01 13:20:00,161.93,162.24,161.91,162.04,66063.0,148.1982,148.482,148.1799,148.2989,66063.0
2022-09-01 13:30:00,162.07,162.27,161.86,161.98,41844.0,148.3264,148.5094,148.1342,148.244,41844.0
2022-09-01 13:40:00,162.04,162.17,161.99,162.17,33013.0,148.2989,148.4179,148.2532,148.4179,33013.0
2022-09-01 13:50:00,162.16,162.3,161.97,162.2,20084.0,148.4087,148.5369,148.2348,148.4453,20084.0
2022-09-01 14:00:00,162.21,162.47,162.12,162.35,54553.0,148.4545,148.6924,148.3721,148.5826,54553.0
2022-09-01 14:10:00,162.36,162.66,162.29,162.63,40904.0,148.5918,148.8663,148.5277,148.8389,40904.0
2022-09-01 14:20:00,162.64,163.22,162.64,163.16,107292.0,148.848,149.3788,148.848,149.3239,107292.0
2022-09-01 14:30:00,163.15,163.45,163.07,163.23,69899.0,149.3148,149.5893,149.2416,149.388,69899.0
2022-09-01 14:40:00,163.23,163.38,162.97,163.16,70737.0,149.388,149.5253,149.15,149.3239,70737.0
2022-09-01 14:50:00,163.15,163.52,163.09,163.45,53914.0,149.3148,149.6534,149.2599,149.5893,53914.0
2022-09-01 15:00:00,163.44,163.96,163.35,163.94,68662.0,149.5802,150.0561,149.4978,150.0378,68662.0
2022-09-01 15:10:00,163.94,164.18,163.71,163.71,70597.0,150.0378,150.2574,149.8273,149.8273,70597.0
2022-09-01 15:20:00,163.67,164.02,163.58,163.78,118605.0,149.7907,150.111,149.7083,149.8914,118605.0
2022-09-01 15:30:00,163.74,164.12,163.65,164.03,116965.0,149.8548,150.2025,149.7724,150.1202,116965.0
2022-09-01 15:40:00,164.0,164.21,163.83,163.95,113759.0,150.0927,150.2849,149.9371,150.0469,113759.0
2022-09-01 15:50:00,163.95,164.9,163.94,164.83,276367.0,150.0469,150.9164,150.0378,150.8523,276367.0
2022-09-02 09:30:00,165.51,165.54,164.04,164.22,118025.0,151.4747,151.5021,150.1293,150.294,118025.0
2022-09-02 09:40:00,164.11,164.4,163.51,164.04,72143.0,150.1934,150.4588,149.6443,150.1293,72143.0
2022-09-02 09:50:00,164.12,164.65,163.92,164.22,86425.0,150.2025,150.6876,150.0195,150.294,86425.0
2022-09-02 10:00:00,164.28,164.4,163.82,164.05,71054.0,150.349,150.4588,149.928,150.1385,71054.0
2022-09-02 10:10:00,164.03,164.73,163.99,164.2,96520.0,150.1202,150.7608,150.0836,150.2757,96520.0
2022-09-02 10:20:00,164.21,164.87,164.06,164.77,24176.0,150.2849,150.8889,150.1476,150.7974,24176.0
2022-09-02 10:30:00,164.82,165.84,164.8,165.78,50541.0,150.8432,151.7767,150.8249,151.7218,50541.0
2022-09-02 10:40:00,165.84,166.29,165.75,166.24,32966.0,151.7767,152.1885,151.6943,152.1427,32966.0
2022-09-02 10:50:00,166.3,166.34,165.41,165.68,29070.0,152.1977,152.2343,151.3831,151.6302,29070.0
2022-09-02 11:00:00,165.69,166.07,165.58,165.63,34823.0,151.6394,151.9872,151.5387,151.5845,34823.0
2022-09-02 11:10:00,165.64,166.18,165.6,166.08,35232.0,151.5936,152.0878,151.557,151.9963,35232.0
2022-09-02 11:20:00,166.09,166.26,165.97,166.13,30504.0,152.0055,152.1611,151.8956,152.0421,30504.0
2022-09-02 11:30:00,166.11,166.27,165.79,166.05,33089.0,152.0238,152.1702,151.7309,151.9689,33089.0
2022-09-02 11:40:00,166.05,166.12,165.59,165.85,20746.0,151.9689,152.0329,151.5479,151.7858,20746.0
2022-09-02 11:50:00,165.87,165.99,165.67,165.83,15936.0,151.8041,151.9139,151.6211,151.7675,15936.0
2022-09-02 12:00:00,165.87,165.93,165.52,165.59,24206.0,151.8041,151.859,151.4838,151.5479,24206.0
2022-09-02 12:10:00,165.53,165.61,165.09,165.18,56065.0,151.493,151.5662,151.0903,151.1726,56065.0
2022-09-02 12:20:00,165.16,165.19,164.45,164.74,35584.0,151.1543,151.1818,150.5045,150.77,35584.0
2022-09-02 12:30:00,164.74,164.86,164.42,164.52,33060.0,150.77,150.8798,150.4771,150.5686,33060.0
2022-09-02 12:40:00,164.53,164.54,164.14,164.35,22501.0,150.5778,150.5869,150.2208,150.413,22501.0
2022-09-02 12:50:00,164.33,164.7,164.06,164.64,34732.0,150.3947,150.7333,150.1476,150.6784,34732.0
2022-09-02 13:00:00,164.63,164.63,163.95,164.13,36660.0,150.6693,150.6693,150.0469,150.2117,36660.0
2022-09-02 13:10:00,164.09,164.29,163.86,164.23,46255.0,150.1751,150.3581,149.9646,150.3032,46255.0
2022-09-02 13:20:00,164.16,164.21,163.46,163.56,48070.0,150.2391,150.2849,149.5985,149.69,48070.0
2022-09-02 13:30:00,163.54,164.04,163.41,163.93,67746.0,149.6717,150.1293,149.5527,150.0286,67746.0
2022-09-02 13:40:00,163.93,164.23,163.55,163.63,40323.0,150.0286,150.3032,149.6809,149.7541,40323.0
2022-09-02 13:50:00,163.59,163.69,163.41,163.57,43877.0,149.7175,149.809,149.5527,149.6992,43877.0
2022-09-02 14:00:00,163.57,163.82,163.29,163.71,93877.0,149.6992,149.928,149.4429,149.8273,93877.0
2022-09-02 14:10:00,163.75,163.79,163.48,163.78,29546.0,149.8639,149.9005,149.6168,149.8914,29546.0
2022-09-02 14:20:00,163.74,164.24,163.66,164.17,28994.0,149.8548,150.3124,149.7815,150.2483,28994.0
2022-09-02 14:30:00,164.11,164.55,163.92,164.51,26443.0,150.1934,150.5961,150.0195,150.5595,26443.0
2022-09-02 14:40:00,164.49,164.56,164.31,164.46,40573.0,150.5412,150.6052,150.3764,150.5137,40573.0
2022-09-02 14:50:00,164.47,164.56,163.93,164.08,103498.0,150.5228,150.6052,150.0286,150.1659,103498.0
2022-09-02 15:00:00,164.07,164.56,164.06,164.37,34724.0,150.1568,150.6052,150.1476,150.4313,34724.0
2022-09-02 15:10:00,164.33,164.63,164.16,164.55,64342.0,150.3947,150.6693,150.2391,150.5961,64342.0
2022-09-02 15:20:00,164.52,164.73,164.07,164.25,81585.0,150.5686,150.7608,150.1568,150.3215,81585.0
2022-09-02 15:30:00,164.24,164.25,163.47,163.7,96940.0,150.3124,150.3215,149.6076,149.8181,96940.0
2022-09-02 15:40:00,163.69,163.88,163.34,163.77,107719.0,149.809,149.9829,149.4887,149.8822,107719.0
2022-09-02 15:50:00,163.74,164.69,163.73,164.6,282896.0,149.8548,150.7242,149.8456,150.6418,282896.0
2022-09-06 09:30:00,164.51,164.61,163.0,163.07,217442.0,150.5595,150.651,149.1775,149.2416,217442.0
2022-09-06 09:40:00,163.08,163.42,161.37,161.4,176376.0,149.2507,149.5619,147.6857,147.7132,176376.0
2022-09-06 09:50:00,161.43,161.45,160.53,161.23,97756.0,147.7406,147.7589,146.917,147.5576,97756.0
2022-09-06 10:00:00,161.2,161.2,159.76,160.13,99159.0,147.5301,147.5301,146.2123,146.5509,99159.0
2022-09-06 10:10:00,160.07,160.08,159.33,160.06,66350.0,146.496,146.5051,145.8187,146.4868,66350.0
2022-09-06 10:20:00,160.01,161.02,159.7,160.92,45443.0,146.4411,147.3654,146.1573,147.2739,45443.0
2022-09-06 10:30:00,160.89,161.75,160.55,161.69,63721.0,147.2464,148.0335,146.9353,147.9786,63721.0
2022-09-06 10:40:00,161.74,162.24,161.69,161.98,77859.0,148.0244,148.482,147.9786,148.244,77859.0
2022-09-06 10:50:00,161.98,162.84,161.95,162.7,70693.0,148.244,149.0311,148.2165,148.9029,70693.0
2022-09-06 11:00:00,162.69,162.91,162.21,162.6,35568.0,148.8938,149.0951,148.4545,148.8114,35568.0
2022-09-06 11:10:00,162.7,162.72,162.13,162.32,23019.0,148.9029,148.9212,148.3813,148.5552,23019.0
2022-09-06 11:20:00,162.34,162.73,162.12,162.2,66451.0,148.5735,148.9304,148.3721,148.4453,66451.0
2022-09-06 11:30:00,162.19,163.02,162.05,162.51,53643.0,148.4362,149.1958,148.3081,148.7291,53643.0
2022-09-06 11:40:00,162.41,163.27,162.4,162.91,31281.0,148.6375,149.4246,148.6284,149.0951,31281.0
2022-09-06 11:50:00,162.94,163.84,162.94,163.68,33927.0,149.1226,149.9463,149.1226,149.7998,33927.0
2022-09-06 12:00:00,163.62,164.02,163.44,163.48,49257.0,149.7449,150.111,149.5802,149.6168,49257.0
2022-09-06 12:10:00,163.48,163.56,163.06,163.18,39416.0,149.6168,149.69,149.2324,149.3422,39416.0
2022-09-06 12:20:00,163.1,163.25,162.9,163.22,34571.0,149.269,149.4063,149.086,149.3788,34571.0
2022-09-06 12:30:00,163.21,163.58,163.16,163.48,32326.0,149.3697,149.7083,149.3239,149.6168,32326.0
2022-09-06 12:40:00,163.5,163.72,163.35,163.59,42170.0,149.6351,149.8364,149.4978,149.7175,42170.0
2022-09-06 12:50:00,163.61,164.04,163.36,163.75,123954.0,149.7358,150.1293,149.507,149.8639,123954.0
2022-09-06 13:00:00,163.74,163.78,163.06,163.06,38434.0,149.8548,149.8914,149.2324,149.2324,38434.0
2022-09-06 13:10:00,163.1,163.21,162.83,163.0,34946.0,149.269,149.3697,149.0219,149.1775,34946.0
2022-09-06 13:20:00,163.0,163.12,162.8,162.92,29878.0,149.1775,149.2873,148.9945,149.1043,29878.0
2022-09-06 13:30:00,162.93,163.48,162.82,163.46,34932.0,149.1134,149.6168,149.0128,149.5985,34932.0
2022-09-06 13:40:00,163.42,163.61,163.28,163.3,21274.0,149.5619,149.7358,149.4338,149.4521,21274.0
2022-09-06 13:50:00,163.28,163.87,163.11,163.87,24062.0,149.4338,149.9737,149.2782,149.9737,24062.0
2022-09-06 14:00:00,163.85,164.12,163.7,164.02,29467.0,149.9554,150.2025,149.8181,150.111,29467.0
2022-09-06 14:10:00,164.0,164.42,163.9,163.95,31087.0,150.0927,150.4771,150.0012,150.0469,31087.0
2022-09-06 14:20:00,163.97,164.13,163.88,163.99,33195.0,150.0652,150.2117,149.9829,150.0836,33195.0
2022-09-06 14:30:00,164.0,164.09,163.67,163.77,71033.0,150.0927,150.1751,149.7907,149.8822,71033.0
2022-09-06 14:40:00,163.67,163.93,163.45,163.89,82645.0,149.7907,150.0286,149.5893,149.992,82645.0
2022-09-06 14:50:00,163.92,164.25,163.76,163.93,50036.0,150.0195,150.3215,149.8731,150.0286,50036.0
2022-09-06 15:00:00,163.97,164.35,163.52,164.33,87169.0,150.0652,150.413,149.6534,150.3947,87169.0
2022-09-06 15:10:00,164.35,164.79,164.31,164.42,57652.0,150.413,150.8157,150.3764,150.4771,57652.0
2022-09-06 15:20:00,164.41,164.51,163.94,163.94,90076.0,150.4679,150.5595,150.0378,150.0378,90076.0
2022-09-06 15:30:00,163.92,163.96,163.26,163.41,133469.0,150.0195,150.0561,149.4155,149.5527,133469.0
2022-09-06 15:40:00,163.43,163.94,163.35,163.65,139605.0,149.571,150.0378,149.4978,149.7724,139605.0
2022-09-06 15:50:00,163.65,163.87,163.21,163.63,348649.0,149.7724,149.9737,149.3697,149.7541,348649.0
2022-09-07 09:30:00,163.22,164.07,162.78,163.53,131033.0,149.3788,150.1568,148.9762,149.6626,131033.0
2022-09-07 09:40:00,163.49,166.47,163.45,166.0,174085.0,149.626,152.3532,149.5893,151.9231,174085.0
2022-09-07 09:50:00,166.06,166.59,165.95,166.08,69109.0,151.978,152.4631,151.8773,151.9963,69109.0
2022-09-07 10:00:00,166.07,166.08,164.7,164.81,43736.0,151.9872,151.9963,150.7333,150.834,43736.0
2022-09-07 10:10:00,164.78,165.05,164.6,164.91,70681.0,150.8066,151.0537,150.6418,150.9255,70681.0
2022-09-07 10:20:00,164.89,165.69,164.88,165.47,32718.0,150.9072,151.6394,150.8981,151.438,32718.0
2022-09-07 10:30:00,165.55,165.73,165.24,165.65,37987.0,151.5113,151.676,151.2275,151.6028,37987.0
2022-09-07 10:40:00,165.7,165.93,165.45,165.93,38324.0,151.6485,151.859,151.4197,151.859,38324.0
2022-09-07 10:50:00,165.89,166.54,165.8,166.35,54615.0,151.8224,152.4173,151.7401,152.2434,54615.0
2022-09-07 11:00:00,166.35,167.24,166.27,167.06,93637.0,152.2434,153.0579,152.1702,152.8932,93637.0
2022-09-07 11:10:00,167.07,167.65,167.03,167.54,76939.0,152.9024,153.4332,152.8658,153.3325,76939.0
2022-09-07 11:20:00,167.54,167.66,167.37,167.49,75160.0,153.3325,153.4423,153.1769,153.2867,75160.0
2022-09-07 11:30:00,167.52,168.1,167.52,168.01,100072.0,153.3142,153.845,153.3142,153.7627,100072.0
2022-09-07 11:40:00,167.99,168.68,167.99,168.61,153509.0,153.7443,154.3758,153.7443,154.3118,153509.0
2022-09-07 11:50:00,168.59,169.05,168.48,168.91,139048.0,154.2935,154.7145,154.1928,154.5863,139048.0
2022-09-07 12:00:00,168.91,169.26,168.69,169.21,104392.0,154.5863,154.9067,154.385,154.8609,104392.0
2022-09-07 12:10:00,169.21,169.24,168.71,168.8,59319.0,154.8609,154.8883,154.4033,154.4857,59319.0
2022-09-07 12:20:00,168.8,168.8,168.53,168.76,54592.0,154.4857,154.4857,154.2386,154.4491,54592.0
2022-09-07 12:30:00,168.73,168.96,168.26,168.89,64554.0,154.4216,154.6321,153.9915,154.568,64554.0
2022-09-07 12:40:00,168.9,169.36,168.81,168.81,57321.0,154.5772,154.9982,154.4948,154.4948,57321.0
2022-09-07 12:50:00,168.78,168.81,168.0,168.18,53506.0,154.4674,154.4948,153.7535,153.9182,53506.0
2022-09-07 13:00:00,168.17,169.09,168.09,169.01,73815.0,153.9091,154.7511,153.8359,154.6779,73815.0
2022-09-07 13:10:00,168.96,169.1,168.27,168.39,91351.0,154.6321,154.7602,154.0006,154.1104,91351.0
2022-09-07 13:20:00,168.34,168.63,168.28,168.56,33732.0,154.0647,154.3301,154.0098,154.266,33732.0
2022-09-07 13:30:00,168.59,169.71,168.59,169.63,95377.0,154.2935,155.3185,154.2935,155.2453,95377.0
2022-09-07 13:40:00,169.62,170.08,169.51,169.99,140147.0,155.2361,155.6571,155.1355,155.5747,140147.0
2022-09-07 13:50:00,169.96,170.2,169.92,170.2,59087.0,155.5473,155.7669,155.5107,155.7669,59087.0
2022-09-07 14:00:00,170.21,170.59,170.11,170.51,90564.0,155.7761,156.1239,155.6846,156.0507,90564.0
2022-09-07 14:10:00,170.5,170.7,170.46,170.63,89802.0,156.0415,156.2245,156.0049,156.1605,89802.0
2022-09-07 14:20:00,170.64,170.84,170.57,170.81,53574.0,156.1696,156.3527,156.1056,156.3252,53574.0
2022-09-07 14:30:00,170.82,171.43,170.81,171.34,106135.0,156.3344,156.8926,156.3252,156.8103,106135.0
2022-09-07 14:40:00,171.35,171.63,171.28,171.59,61064.0,156.8194,157.0757,156.7554,157.0391,61064.0
2022-09-07 14:50:00,171.59,171.72,171.17,171.34,72482.0,157.0391,157.158,156.6547,156.8103,72482.0
2022-09-07 15:00:00,171.34,171.38,170.71,170.86,65985.0,156.8103,156.8469,156.2337,156.371,65985.0
2022-09-07 15:10:00,170.88,170.98,170.47,170.51,63100.0,156.3893,156.4808,156.014,156.0507,63100.0
2022-09-07 15:20:00,170.48,170.92,170.44,170.85,67760.0,156.0232,156.4259,155.9866,156.3618,67760.0
2022-09-07 15:30:00,170.85,170.86,170.43,170.48,96561.0,156.3618,156.371,155.9774,156.0232,96561.0
2022-09-07 15:40:00,170.49,170.95,170.45,170.8,105298.0,156.0323,156.4533,155.9957,156.3161,105298.0
2022-09-07 15:50:00,170.8,170.88,170.48,170.77,262479.0,156.3161,156.3893,156.0232,156.2886,262479.0
2022-09-08 09:30:00,169.07,170.17,168.92,169.45,95516.0,154.7328,155.7395,154.5955,155.0805,95516.0
2022-09-08 09:40:00,169.44,170.87,169.31,170.49,55221.0,155.0714,156.3801,154.9524,156.0323,55221.0
2022-09-08 09:50:00,170.45,170.64,170.19,170.34,36675.0,155.9957,156.1696,155.7578,155.8951,36675.0
2022-09-08 10:00:00,170.43,170.54,169.37,170.36,41289.0,155.9774,156.0781,155.0073,155.9134,41289.0
2022-09-08 10:10:00,170.44,171.14,170.11,171.13,38163.0,155.9866,156.6272,155.6846,156.6181,38163.0
2022-09-08 10:20:00,171.2,171.26,170.56,170.59,29467.0,156.6821,156.7371,156.0964,156.1239,29467.0
2022-09-08 10:30:00,170.56,171.67,170.46,171.53,42869.0,156.0964,157.1123,156.0049,156.9842,42869.0
2022-09-08 10:40:00,171.49,171.69,171.21,171.37,28514.0,156.9475,157.1306,156.6913,156.8377,28514.0
2022-09-08 10:50:00,171.31,172.11,171.12,172.06,43211.0,156.7828,157.515,156.6089,157.4692,43211.0
2022-09-08 11:00:00,172.11,172.21,171.72,171.76,47166.0,157.515,157.6065,157.158,157.1946,47166.0
2022-09-08 11:10:00,171.73,171.83,171.37,171.5,31698.0,157.1672,157.2587,156.8377,156.9567,31698.0
2022-09-08 11:20:00,171.54,171.91,171.54,171.7,30066.0,156.9933,157.3319,156.9933,157.1397,30066.0
2022-09-08 11:30:00,171.71,171.8,171.27,171.3,24663.0,157.1489,157.2313,156.7462,156.7737,24663.0
2022-09-08 11:40:00,171.3,171.39,170.93,170.96,29055.0,156.7737,156.856,156.435,156.4625,29055.0
2022-09-08 11:50:00,170.95,171.2,170.8,170.91,28473.0,156.4533,156.6821,156.3161,156.4167,28473.0
2022-09-08 12:00:00,170.88,171.03,169.48,169.68,49043.0,156.3893,156.5266,155.108,155.291,49043.0
2022-09-08 12:10:00,169.72,169.72,169.27,169.29,41411.0,155.3276,155.3276,154.9158,154.9341,41411.0
2022-09-08 12:20:00,169.34,169.4,168.72,169.17,52737.0,154.9799,155.0348,154.4124,154.8243,52737.0
2022-09-08 12:30:00,169.13,169.74,169.08,169.66,44316.0,154.7877,155.3459,154.7419,155.2727,44316.0
2022-09-08 12:40:00,169.63,170.0,169.58,169.73,22431.0,155.2453,155.5839,155.1995,155.3368,22431.0
2022-09-08 12:50:00,169.69,169.97,169.66,169.91,21201.0,155.3002,155.5564,155.2727,155.5015,21201.0
2022-09-08 13:00:00,169.92,169.95,169.55,169.76,21380.0,155.5107,155.5381,155.1721,155.3643,21380.0
2022-09-08 13:10:00,169.82,170.57,169.82,170.45,17817.0,155.4192,156.1056,155.4192,155.9957,17817.0
2022-09-08 13:20:00,170.47,170.57,170.2,170.29,25743.0,156.014,156.1056,155.7669,155.8493,25743.0
2022-09-08 13:30:00,170.32,170.51,170.01,170.36,15763.0,155.8768,156.0507,155.5931,155.9134,15763.0
2022-09-08 13:40:00,170.36,170.74,170.33,170.69,16383.0,155.9134,156.2611,155.8859,156.2154,16383.0
2022-09-08 13:50:00,170.69,170.77,170.05,170.53,28810.0,156.2154,156.2886,155.6297,156.069,28810.0
2022-09-08 14:00:00,170.54,170.91,170.5,170.91,30497.0,156.0781,156.4167,156.0415,156.4167,30497.0
2022-09-08 14:10:00,170.89,170.97,170.61,170.95,18748.0,156.3984,156.4716,156.1422,156.4533,18748.0
2022-09-08 14:20:00,170.87,171.37,170.79,171.18,34540.0,156.3801,156.8377,156.3069,156.6638,34540.0
2022-09-08 14:30:00,171.22,171.33,171.03,171.11,18932.0,156.7004,156.8011,156.5266,156.5998,18932.0
2022-09-08 14:40:00,171.05,171.06,170.36,170.58,28758.0,156.5449,156.554,155.9134,156.1147,28758.0
2022-09-08 14:50:00,170.59,170.72,170.46,170.63,27989.0,156.1239,156.2428,156.0049,156.1605,27989.0
2022-09-08 15:00:00,170.57,170.76,170.3,170.57,25654.0,156.1056,156.2795,155.8585,156.1056,25654.0
2022-09-08 15:10:00,170.5,170.8,170.37,170.8,23037.0,156.0415,156.3161,155.9225,156.3161,23037.0
2022-09-08 15:20:00,170.81,171.0,170.78,170.88,21950.0,156.3252,156.4991,156.2978,156.3893,21950.0
2022-09-08 15:30:00,170.91,171.12,170.85,171.0,58813.0,156.4167,156.6089,156.3618,156.4991,58813.0
2022-09-08 15:40:00,171.02,171.15,170.8,170.97,88085.0,156.5174,156.6364,156.3161,156.4716,88085.0
2022-09-08 15:50:00,170.97,171.99,170.97,171.88,216822.0,156.4716,157.4051,156.4716,157.3045,216822.0
2022-09-09 09:30:00,171.75,173.69,171.54,172.96,122949.0,157.1855,158.961,156.9933,158.2929,122949.0
2022-09-09 09:40:00,173.01,173.03,172.35,172.75,57520.0,158.3386,158.357,157.7346,158.1007,57520.0
2022-09-09 09:50:00,172.74,172.85,172.15,172.85,60173.0,158.0915,158.1922,157.5516,158.1922,60173.0
2022-09-09 10:00:00,172.79,173.14,172.6,173.03,65947.0,158.1373,158.4576,157.9634,158.357,65947.0
2022-09-09 10:10:00,173.07,173.45,172.74,173.01,58316.0,158.3936,158.7413,158.0915,158.3386,58316.0
2022-09-09 10:20:00,173.03,173.19,172.62,172.91,98872.0,158.357,158.5034,157.9817,158.2471,98872.0
2022-09-09 10:30:00,172.96,173.94,172.94,173.82,104083.0,158.2929,159.1898,158.2746,159.08,104083.0
2022-09-09 10:40:00,173.85,174.36,173.52,173.64,86292.0,159.1074,159.5742,158.8054,158.9152,86292.0
2022-09-09 10:50:00,173.66,173.66,173.15,173.31,33102.0,158.9335,158.9335,158.4668,158.6132,33102.0
2022-09-09 11:00:00,173.3,173.53,173.09,173.18,55546.0,158.6041,158.8146,158.4119,158.4942,55546.0
2022-09-09 11:10:00,173.16,173.27,172.58,172.65,65508.0,158.4759,158.5766,157.9451,158.0092,65508.0
2022-09-09 11:20:00,172.65,173.11,172.4,173.06,43582.0,158.0092,158.4302,157.7804,158.3844,43582.0
2022-09-09 11:30:00,173.12,173.12,172.65,172.98,21737.0,158.4393,158.4393,158.0092,158.3112,21737.0
2022-09-09 11:40:00,173.01,173.11,172.77,172.77,30385.0,158.3386,158.4302,158.119,158.119,30385.0
2022-09-09 11:50:00,172.75,173.05,172.58,172.99,26271.0,158.1007,158.3753,157.9451,158.3203,26271.0
2022-09-09 12:00:00,172.93,172.96,172.58,172.95,66433.0,158.2654,158.2929,157.9451,158.2837,66433.0
2022-09-09 12:10:00,172.95,173.33,172.94,173.23,32893.0,158.2837,158.6315,158.2746,158.54,32893.0
2022-09-09 12:20:00,173.36,173.36,172.85,173.23,18252.0,158.659,158.659,158.1922,158.54,18252.0
2022-09-09 12:30:00,173.28,173.62,173.16,173.49,22384.0,158.5858,158.8969,158.4759,158.7779,22384.0
2022-09-09 12:40:00,173.49,173.59,173.27,173.55,25582.0,158.7779,158.8695,158.5766,158.8329,25582.0
2022-09-09 12:50:00,173.53,173.67,173.47,173.63,27297.0,158.8146,158.9427,158.7596,158.9061,27297.0
2022-09-09 13:00:00,173.63,174.02,173.54,174.02,26219.0,158.9061,159.263,158.8237,159.263,26219.0
2022-09-09 13:10:00,173.98,174.25,173.95,174.2,34446.0,159.2264,159.4735,159.1989,159.4277,34446.0
2022-09-09 13:20:00,174.2,174.57,174.16,174.5,46041.0,159.4277,159.7664,159.3911,159.7023,46041.0
2022-09-09 13:30:00,174.5,174.53,174.3,174.45,30613.0,159.7023,159.7298,159.5193,159.6565,30613.0
2022-09-09 13:40:00,174.43,174.43,174.03,174.11,23723.0,159.6382,159.6382,159.2722,159.3454,23723.0
2022-09-09 13:50:00,174.14,174.18,173.81,173.86,22210.0,159.3728,159.4094,159.0708,159.1166,22210.0
2022-09-09 14:00:00,173.88,173.92,173.58,173.66,20980.0,159.1349,159.1715,158.8603,158.9335,20980.0
2022-09-09 14:10:00,173.69,174.12,173.69,174.08,25722.0,158.961,159.3545,158.961,159.3179,25722.0
2022-09-09 14:20:00,174.06,174.14,173.94,174.12,21814.0,159.2996,159.3728,159.1898,159.3545,21814.0
2022-09-09 14:30:00,174.13,174.13,173.77,174.07,27425.0,159.3637,159.3637,159.0342,159.3088,27425.0
2022-09-09 14:40:00,174.05,174.09,173.78,173.83,31495.0,159.2905,159.3271,159.0434,159.0891,31495.0
2022-09-09 14:50:00,173.8,174.08,173.72,174.01,31204.0,159.0617,159.3179,158.9884,159.2538,31204.0
2022-09-09 15:00:00,173.98,174.06,173.75,173.83,27764.0,159.2264,159.2996,159.0159,159.0891,27764.0
2022-09-09 15:10:00,173.84,174.0,173.8,173.92,36123.0,159.0983,159.2447,159.0617,159.1715,36123.0
2022-09-09 15:20:00,173.9,174.07,173.76,174.02,49226.0,159.1532,159.3088,159.025,159.263,49226.0
2022-09-09 15:30:00,174.02,174.07,173.81,173.95,65186.0,159.263,159.3088,159.0708,159.1989,65186.0
2022-09-09 15:40:00,173.95,174.06,173.81,173.93,79428.0,159.1989,159.2996,159.0708,159.1806,79428.0
2022-09-09 15:50:00,173.79,173.91,173.58,173.65,251998.0,159.0525,159.1623,158.8603,158.9244,251998.0
2022-09-12 09:30:00,175.11,176.13,175.11,175.14,98266.0,160.2606,161.1941,160.2606,160.288,98266.0
2022-09-12 09:40:00,175.21,176.09,175.14,175.67,53358.0,160.3521,161.1575,160.288,160.7731,53358.0
2022-09-12 09:50:00,175.8,176.01,175.65,176.01,34252.0,160.8921,161.0842,160.7548,161.0842,34252.0
2022-09-12 10:00:00,176.03,176.13,174.71,174.83,52816.0,161.1026,161.1941,159.8945,160.0043,52816.0
2022-09-12 10:10:00,174.82,175.06,174.7,175.01,35949.0,159.9952,160.2148,159.8853,160.169,35949.0
2022-09-12 10:20:00,175.0,175.13,174.76,174.85,22513.0,160.1599,160.2789,159.9402,160.0226,22513.0
2022-09-12 10:30:00,174.9,174.99,174.55,174.96,53484.0,160.0684,160.1507,159.7481,160.1233,53484.0
2022-09-12 10:40:00,174.96,175.37,174.79,175.35,29796.0,160.1233,160.4985,159.9677,160.4802,29796.0
2022-09-12 10:50:00,175.31,175.4,174.54,174.61,88347.0,160.4436,160.526,159.7389,159.803,88347.0
2022-09-12 11:00:00,174.62,174.78,174.39,174.59,34659.0,159.8121,159.9586,159.6016,159.7847,34659.0
2022-09-12 11:10:00,174.54,174.63,174.3,174.44,24101.0,159.7389,159.8213,159.5193,159.6474,24101.0
2022-09-12 11:20:00,174.44,174.88,174.38,174.78,24664.0,159.6474,160.0501,159.5925,159.9586,24664.0
2022-09-12 11:30:00,174.78,174.89,174.41,174.64,17209.0,159.9586,160.0592,159.6199,159.8304,17209.0
2022-09-12 11:40:00,174.64,174.64,174.15,174.28,21974.0,159.8304,159.8304,159.382,159.501,21974.0
2022-09-12 11:50:00,174.27,174.35,173.7,173.91,33543.0,159.4918,159.565,158.9701,159.1623,33543.0
2022-09-12 12:00:00,173.92,174.01,173.41,173.54,29911.0,159.1715,159.2538,158.7047,158.8237,29911.0
2022-09-12 12:10:00,173.45,173.61,173.29,173.38,29632.0,158.7413,158.8878,158.5949,158.6773,29632.0
2022-09-12 12:20:00,173.39,174.22,173.3,174.04,39608.0,158.6864,159.446,158.6041,159.2813,39608.0
2022-09-12 12:30:00,174.05,174.18,173.86,174.02,26821.0,159.2905,159.4094,159.1166,159.263,26821.0
2022-09-12 12:40:00,174.04,174.08,173.87,174.0,25255.0,159.2813,159.3179,159.1257,159.2447,25255.0
2022-09-12 12:50:00,174.01,174.1,173.78,173.83,16417.0,159.2538,159.3362,159.0434,159.0891,16417.0
2022-09-12 13:00:00,173.83,173.84,173.53,173.81,28017.0,159.0891,159.0983,158.8146,159.0708,28017.0
2022-09-12 13:10:00,173.78,174.16,173.78,174.08,28877.0,159.0434,159.3911,159.0434,159.3179,28877.0
2022-09-12 13:20:00,174.08,174.1,173.83,174.09,18193.0,159.3179,159.3362,159.0891,159.3271,18193.0
2022-09-12 13:30:00,174.03,174.1,173.67,173.69,26642.0,159.2722,159.3362,158.9427,158.961,26642.0
2022-09-12 13:40:00,173.69,173.78,173.55,173.71,23272.0,158.961,159.0434,158.8329,158.9793,23272.0
2022-09-12 13:50:00,173.72,173.87,173.66,173.79,23658.0,158.9884,159.1257,158.9335,159.0525,23658.0
2022-09-12 14:00:00,173.77,173.81,173.46,173.51,35417.0,159.0342,159.0708,158.7505,158.7962,35417.0
2022-09-12 14:10:00,173.47,173.69,173.14,173.27,30892.0,158.7596,158.961,158.4576,158.5766,30892.0
2022-09-12 14:20:00,173.27,173.54,173.19,173.3,30238.0,158.5766,158.8237,158.5034,158.6041,30238.0
2022-09-12 14:30:00,173.31,173.62,173.27,173.62,23233.0,158.6132,158.8969,158.5766,158.8969,23233.0
2022-09-12 14:40:00,173.61,173.79,173.49,173.72,21455.0,158.8878,159.0525,158.7779,158.9884,21455.0
2022-09-12 14:50:00,173.74,173.94,173.67,173.83,23946.0,159.0067,159.1898,158.9427,159.0891,23946.0
2022-09-12 15:00:00,173.85,173.98,173.75,173.92,31359.0,159.1074,159.2264,159.0159,159.1715,31359.0
2022-09-12 15:10:00,173.91,174.06,173.86,174.0,20744.0,159.1623,159.2996,159.1166,159.2447,20744.0
2022-09-12 15:20:00,174.03,174.18,173.92,174.02,26292.0,159.2722,159.4094,159.1715,159.263,26292.0
2022-09-12 15:30:00,174.03,174.1,173.87,174.03,43774.0,159.2722,159.3362,159.1257,159.2722,43774.0
2022-09-12 15:40:00,174.01,174.03,173.7,173.72,72802.0,159.2538,159.2722,158.9701,158.9884,72802.0
2022-09-12 15:50:00,173.71,173.88,173.46,173.88,173475.0,158.9793,159.1349,158.7505,159.1349,173475.0
2022-09-13 09:30:00,170.05,170.83,169.55,170.11,137505.0,155.6297,156.3435,155.1721,155.6846,137505.0
2022-09-13 09:40:00,170.14,170.92,169.92,170.72,149166.0,155.712,156.4259,155.5107,156.2428,149166.0
2022-09-13 09:50:00,170.72,171.47,170.67,170.99,39542.0,156.2428,156.9292,156.1971,156.4899,39542.0
2022-09-13 10:00:00,170.7,171.13,170.28,171.04,62712.0,156.2245,156.6181,155.8402,156.5357,62712.0
2022-09-13 10:10:00,171.12,171.75,170.91,171.68,67685.0,156.6089,157.1855,156.4167,157.1214,67685.0
2022-09-13 10:20:00,171.71,171.71,171.16,171.28,70679.0,157.1489,157.1489,156.6455,156.7554,70679.0
2022-09-13 10:30:00,171.24,171.35,170.51,170.56,58439.0,156.7187,156.8194,156.0507,156.0964,58439.0
2022-09-13 10:40:00,170.56,170.61,169.41,169.52,65397.0,156.0964,156.1422,155.0439,155.1446,65397.0
2022-09-13 10:50:00,169.42,169.85,169.41,169.72,39382.0,155.0531,155.4466,155.0439,155.3276,39382.0
2022-09-13 11:00:00,169.74,169.86,169.5,169.86,26437.0,155.3459,155.4558,155.1263,155.4558,26437.0
2022-09-13 11:10:00,169.86,170.02,169.54,169.87,32249.0,155.4558,155.6022,155.1629,155.4649,32249.0
2022-09-13 11:20:00,169.82,169.99,169.48,169.6,17586.0,155.4192,155.5747,155.108,155.2178,17586.0
2022-09-13 11:30:00,169.73,169.99,169.64,169.78,21461.0,155.3368,155.5747,155.2544,155.3826,21461.0
2022-09-13 11:40:00,169.82,169.82,169.49,169.51,30802.0,155.4192,155.4192,155.1171,155.1355,30802.0
2022-09-13 11:50:00,169.53,169.73,169.51,169.66,19142.0,155.1538,155.3368,155.1355,155.2727,19142.0
2022-09-13 12:00:00,169.65,169.9,169.6,169.89,17847.0,155.2636,155.4924,155.2178,155.4832,17847.0
2022-09-13 12:10:00,169.84,169.9,169.64,169.81,13446.0,155.4375,155.4924,155.2544,155.41,13446.0
2022-09-13 12:20:00,169.82,169.94,169.45,169.45,19239.0,155.4192,155.529,155.0805,155.0805,19239.0
2022-09-13 12:30:00,169.47,169.6,169.23,169.48,14384.0,155.0988,155.2178,154.8792,155.108,14384.0
2022-09-13 12:40:00,169.51,169.71,169.46,169.63,26992.0,155.1355,155.3185,155.0897,155.2453,26992.0
2022-09-13 12:50:00,169.59,169.65,169.32,169.46,12141.0,155.2087,155.2636,154.9616,155.0897,12141.0
2022-09-13 13:00:00,169.45,169.73,169.25,169.43,16406.0,155.0805,155.3368,154.8975,155.0622,16406.0
2022-09-13 13:10:00,169.39,169.62,169.18,169.23,14537.0,155.0256,155.2361,154.8334,154.8792,14537.0
2022-09-13 13:20:00,169.24,169.44,169.19,169.44,14974.0,154.8883,155.0714,154.8426,155.0714,14974.0
2022-09-13 13:30:00,169.43,169.72,169.4,169.55,28089.0,155.0622,155.3276,155.0348,155.1721,28089.0
2022-09-13 13:40:00,169.59,169.59,169.21,169.3,16012.0,155.2087,155.2087,154.8609,154.9433,16012.0
2022-09-13 13:50:00,169.34,169.34,168.82,168.89,42335.0,154.9799,154.9799,154.504,154.568,42335.0
2022-09-13 14:00:00,168.87,168.93,168.31,168.32,30893.0,154.5497,154.6046,154.0372,154.0464,30893.0
2022-09-13 14:10:00,168.32,168.52,168.12,168.48,31582.0,154.0464,154.2294,153.8633,154.1928,31582.0
2022-09-13 14:20:00,168.48,168.67,168.02,168.11,31488.0,154.1928,154.3667,153.7718,153.8542,31488.0
2022-09-13 14:30:00,168.11,168.23,167.92,168.08,69172.0,153.8542,153.964,153.6803,153.8267,69172.0
2022-09-13 14:40:00,168.09,168.21,167.51,167.56,31115.0,153.8359,153.9457,153.3051,153.3508,31115.0
2022-09-13 14:50:00,167.56,167.63,167.3,167.52,31089.0,153.3508,153.4149,153.1129,153.3142,31089.0
2022-09-13 15:00:00,167.56,167.66,167.06,167.13,33805.0,153.3508,153.4423,152.8932,152.9573,33805.0
2022-09-13 15:10:00,167.17,167.17,166.72,166.8,47831.0,152.9939,152.9939,152.582,152.6553,47831.0
2022-09-13 15:20:00,166.79,166.96,166.56,166.56,46446.0,152.6461,152.8017,152.4356,152.4356,46446.0
2022-09-13 15:30:00,166.56,166.56,165.88,166.23,82561.0,152.4356,152.4356,151.8133,152.1336,82561.0
2022-09-13 15:40:00,166.2,166.23,165.69,166.14,82234.0,152.1061,152.1336,151.6394,152.0512,82234.0
2022-09-13 15:50:00,166.08,166.67,166.06,166.21,393593.0,151.9963,152.5363,151.978,152.1153,393593.0
2022-09-14 09:30:00,167.86,168.88,166.53,166.56,166458.0,153.6254,154.5589,152.4082,152.4356,166458.0
2022-09-14 09:40:00,166.62,166.83,165.71,165.93,71832.0,152.4905,152.6827,151.6577,151.859,71832.0
2022-09-14 09:50:00,166.02,167.36,165.94,167.34,60446.0,151.9414,153.1678,151.8682,153.1495,60446.0
2022-09-14 10:00:00,167.31,167.58,167.02,167.04,71385.0,153.122,153.3691,152.8566,152.8749,71385.0
2022-09-14 10:10:00,167.0,167.64,166.63,167.24,42955.0,152.8383,153.424,152.4997,153.0579,42955.0
2022-09-14 10:20:00,167.25,167.26,165.95,166.21,28010.0,153.0671,153.0763,151.8773,152.1153,28010.0
2022-09-14 10:30:00,166.08,167.82,165.94,167.66,55545.0,151.9963,153.5888,151.8682,153.4423,55545.0
2022-09-14 10:40:00,167.55,167.67,167.14,167.32,29015.0,153.3417,153.4515,152.9664,153.1312,29015.0
2022-09-14 10:50:00,167.39,167.77,167.33,167.75,57052.0,153.1952,153.543,153.1403,153.5247,57052.0
2022-09-14 11:00:00,167.76,168.2,167.55,167.9,41979.0,153.5339,153.9365,153.3417,153.662,41979.0
2022-09-14 11:10:00,167.89,168.04,167.37,167.37,25035.0,153.6528,153.7901,153.1769,153.1769,25035.0
2022-09-14 11:20:00,167.37,167.5,167.1,167.1,20837.0,153.1769,153.2959,152.9298,152.9298,20837.0
2022-09-14 11:30:00,167.14,167.69,167.03,167.55,35139.0,152.9664,153.4698,152.8658,153.3417,35139.0
2022-09-14 11:40:00,167.55,168.04,167.46,167.55,37694.0,153.3417,153.7901,153.2593,153.3417,37694.0
2022-09-14 11:50:00,167.57,167.74,167.12,167.15,35549.0,153.36,153.5155,152.9481,152.9756,35549.0
2022-09-14 12:00:00,167.2,167.26,166.45,166.58,24343.0,153.0213,153.0763,152.3349,152.4539,24343.0
2022-09-14 12:10:00,166.61,166.73,166.26,166.29,21139.0,152.4814,152.5912,152.1611,152.1885,21139.0
2022-09-14 12:20:00,166.29,166.45,166.11,166.12,27458.0,152.1885,152.3349,152.0238,152.0329,27458.0
2022-09-14 12:30:00,166.19,166.35,165.83,166.32,39294.0,152.097,152.2434,151.7675,152.216,39294.0
2022-09-14 12:40:00,166.25,166.46,166.17,166.31,37490.0,152.1519,152.3441,152.0787,152.2068,37490.0
2022-09-14 12:50:00,166.3,166.69,166.27,166.27,27477.0,152.1977,152.5546,152.1702,152.1702,27477.0
2022-09-14 13:00:00,166.26,166.38,166.0,166.14,25686.0,152.1611,152.2709,151.9231,152.0512,25686.0
2022-09-14 13:10:00,166.16,166.5,166.16,166.29,23842.0,152.0695,152.3807,152.0695,152.1885,23842.0
2022-09-14 13:20:00,166.32,166.38,166.09,166.23,23637.0,152.216,152.2709,152.0055,152.1336,23637.0
2022-09-14 13:30:00,166.24,166.38,165.72,165.72,37018.0,152.1427,152.2709,151.6668,151.6668,37018.0
2022-09-14 13:40:00,165.75,165.78,164.76,164.93,68159.0,151.6943,151.7218,150.7883,150.9438,68159.0
2022-09-14 13:50:00,164.91,165.2,164.73,164.75,31294.0,150.9255,151.1909,150.7608,150.7791,31294.0
2022-09-14 14:00:00,164.72,164.87,164.4,164.46,37040.0,150.7516,150.8889,150.4588,150.5137,37040.0
2022-09-14 14:10:00,164.42,164.61,164.28,164.59,54541.0,150.4771,150.651,150.349,150.6327,54541.0
2022-09-14 14:20:00,164.61,164.88,164.61,164.65,25406.0,150.651,150.8981,150.651,150.6876,25406.0
2022-09-14 14:30:00,164.62,164.84,164.53,164.62,39445.0,150.6601,150.8615,150.5778,150.6601,39445.0
2022-09-14 14:40:00,164.6,164.6,163.9,164.03,68031.0,150.6418,150.6418,150.0012,150.1202,68031.0
2022-09-14 14:50:00,164.06,164.49,164.01,164.42,57929.0,150.1476,150.5412,150.1019,150.4771,57929.0
2022-09-14 15:00:00,164.44,165.01,164.43,164.6,51142.0,150.4954,151.0171,150.4862,150.6418,51142.0
2022-09-14 15:10:00,164.58,164.63,163.48,163.71,80188.0,150.6235,150.6693,149.6168,149.8273,80188.0
2022-09-14 15:20:00,163.69,164.03,163.49,163.81,73257.0,149.809,150.1202,149.626,149.9188,73257.0
2022-09-14 15:30:00,163.81,164.1,163.4,163.99,73848.0,149.9188,150.1842,149.5436,150.0836,73848.0
2022-09-14 15:40:00,164.0,164.7,163.91,164.36,75447.0,150.0927,150.7333,150.0103,150.4222,75447.0
2022-09-14 15:50:00,164.38,165.48,164.36,165.39,317525.0,150.4405,151.4472,150.4222,151.3648,317525.0
2022-09-15 09:30:00,165.45,167.8,165.45,167.36,103953.0,151.4197,153.5705,151.4197,153.1678,103953.0
2022-09-15 09:40:00,167.43,168.79,167.43,168.66,73434.0,153.2318,154.4765,153.2318,154.3575,73434.0
2022-09-15 09:50:00,168.69,168.98,168.09,168.42,25073.0,154.385,154.6504,153.8359,154.1379,25073.0
2022-09-15 10:00:00,168.45,168.99,168.29,168.33,44147.0,154.1653,154.6595,154.0189,154.0555,44147.0
2022-09-15 10:10:00,168.31,168.76,168.26,168.51,38181.0,154.0372,154.4491,153.9915,154.2203,38181.0
2022-09-15 10:20:00,168.48,168.57,167.32,167.41,35190.0,154.1928,154.2752,153.1312,153.2135,35190.0
2022-09-15 10:30:00,167.32,167.92,167.32,167.51,43306.0,153.1312,153.6803,153.1312,153.3051,43306.0
2022-09-15 10:40:00,167.6,167.71,167.0,167.08,21888.0,153.3874,153.4881,152.8383,152.9115,21888.0
2022-09-15 10:50:00,167.02,167.07,165.88,166.08,76757.0,152.8566,152.9024,151.8133,151.9963,76757.0
2022-09-15 11:00:00,166.04,166.22,165.82,165.92,31574.0,151.9597,152.1244,151.7584,151.8499,31574.0
2022-09-15 11:10:00,165.92,165.92,165.37,165.79,27203.0,151.8499,151.8499,151.3465,151.7309,27203.0
2022-09-15 11:20:00,165.8,166.45,165.76,166.39,26372.0,151.7401,152.3349,151.7035,152.28,26372.0
2022-09-15 11:30:00,166.36,166.72,166.36,166.53,25766.0,152.2526,152.582,152.2526,152.4082,25766.0
2022-09-15 11:40:00,166.53,166.75,166.25,166.44,23105.0,152.4082,152.6095,152.1519,152.3258,23105.0
2022-09-15 11:50:00,166.36,166.36,165.89,166.01,26666.0,152.2526,152.2526,151.8224,151.9323,26666.0
2022-09-15 12:00:00,166.11,166.3,165.89,165.97,25320.0,152.0238,152.1977,151.8224,151.8956,25320.0
2022-09-15 12:10:00,165.92,166.26,165.86,166.26,22343.0,151.8499,152.1611,151.795,152.1611,22343.0
2022-09-15 12:20:00,166.26,166.34,166.04,166.09,16084.0,152.1611,152.2343,151.9597,152.0055,16084.0
2022-09-15 12:30:00,166.1,166.29,166.01,166.25,20158.0,152.0146,152.1885,151.9323,152.1519,20158.0
2022-09-15 12:40:00,166.25,166.53,166.24,166.33,11106.0,152.1519,152.4082,152.1427,152.2251,11106.0
2022-09-15 12:50:00,166.35,166.47,166.15,166.41,19787.0,152.2434,152.3532,152.0604,152.2983,19787.0
2022-09-15 13:00:00,166.44,167.03,166.44,166.71,27873.0,152.3258,152.8658,152.3258,152.5729,27873.0
2022-09-15 13:10:00,166.69,166.89,166.52,166.76,18942.0,152.5546,152.7376,152.399,152.6187,18942.0
2022-09-15 13:20:00,166.74,167.06,166.73,166.89,24831.0,152.6003,152.8932,152.5912,152.7376,24831.0
2022-09-15 13:30:00,166.84,166.91,166.43,166.48,23709.0,152.6919,152.7559,152.3166,152.3624,23709.0
2022-09-15 13:40:00,166.47,166.59,166.25,166.3,22955.0,152.3532,152.4631,152.1519,152.1977,22955.0
2022-09-15 13:50:00,166.26,166.49,166.14,166.42,17707.0,152.1611,152.3715,152.0512,152.3075,17707.0
2022-09-15 14:00:00,166.39,166.4,165.63,165.72,34059.0,152.28,152.2892,151.5845,151.6668,34059.0
2022-09-15 14:10:00,165.64,166.01,165.64,165.96,18714.0,151.5936,151.9323,151.5936,151.8865,18714.0
2022-09-15 14:20:00,165.92,166.11,165.8,166.04,53594.0,151.8499,152.0238,151.7401,151.9597,53594.0
2022-09-15 14:30:00,166.06,166.36,166.01,166.25,23133.0,151.978,152.2526,151.9323,152.1519,23133.0
2022-09-15 14:40:00,166.22,166.31,165.74,165.74,24462.0,152.1244,152.2068,151.6851,151.6851,24462.0
2022-09-15 14:50:00,165.77,165.96,165.66,165.77,19560.0,151.7126,151.8865,151.6119,151.7126,19560.0
2022-09-15 15:00:00,165.78,165.83,165.64,165.69,28965.0,151.7218,151.7675,151.5936,151.6394,28965.0
2022-09-15 15:10:00,165.68,165.68,165.1,165.17,32206.0,151.6302,151.6302,151.0994,151.1635,32206.0
2022-09-15 15:20:00,165.14,165.32,164.88,164.97,66743.0,151.136,151.3008,150.8981,150.9804,66743.0
2022-09-15 15:30:00,164.95,165.11,164.7,165.07,117433.0,150.9621,151.1086,150.7333,151.072,117433.0
2022-09-15 15:40:00,165.06,165.29,164.8,165.01,117088.0,151.0628,151.2733,150.8249,151.0171,117088.0
2022-09-15 15:50:00,165.0,165.57,164.75,165.01,315765.0,151.0079,151.5296,150.7791,151.0171,315765.0
2022-09-16 09:30:00,162.73,163.14,161.71,162.96,493497.0,148.9304,149.3056,147.9969,149.1409,493497.0
2022-09-16 09:40:00,162.97,163.61,162.69,162.97,38909.0,149.15,149.7358,148.8938,149.15,38909.0
2022-09-16 09:50:00,162.96,163.42,162.36,162.71,35091.0,149.1409,149.5619,148.5918,148.9121,35091.0
2022-09-16 10:00:00,162.71,163.28,162.52,163.09,35073.0,148.9121,149.4338,148.7382,149.2599,35073.0
2022-09-16 10:10:00,163.06,164.09,163.06,163.74,34598.0,149.2324,150.1751,149.2324,149.8548,34598.0
2022-09-16 10:20:00,163.74,164.35,163.44,164.07,48278.0,149.8548,150.413,149.5802,150.1568,48278.0
2022-09-16 10:30:00,164.12,165.03,164.12,164.34,64872.0,150.2025,151.0354,150.2025,150.4039,64872.0
2022-09-16 10:40:00,164.34,164.56,164.04,164.26,33947.0,150.4039,150.6052,150.1293,150.3307,33947.0
2022-09-16 10:50:00,164.26,164.76,163.92,164.03,28694.0,150.3307,150.7883,150.0195,150.1202,28694.0
2022-09-16 11:00:00,164.05,164.15,163.51,163.64,27395.0,150.1385,150.23,149.6443,149.7632,27395.0
2022-09-16 11:10:00,163.63,164.39,163.45,164.31,26747.0,149.7541,150.4496,149.5893,150.3764,26747.0
2022-09-16 11:20:00,164.34,164.34,163.83,163.88,16557.0,150.4039,150.4039,149.9371,149.9829,16557.0
2022-09-16 11:30:00,163.92,164.36,163.86,163.87,20263.0,150.0195,150.4222,149.9646,149.9737,20263.0
2022-09-16 11:40:00,163.83,164.39,163.82,164.35,23077.0,149.9371,150.4496,149.928,150.413,23077.0
2022-09-16 11:50:00,164.36,164.76,164.21,164.71,23160.0,150.4222,150.7883,150.2849,150.7425,23160.0
2022-09-16 12:00:00,164.68,164.68,164.13,164.15,23530.0,150.715,150.715,150.2117,150.23,23530.0
2022-09-16 12:10:00,164.14,164.16,163.6,163.73,25527.0,150.2208,150.2391,149.7266,149.8456,25527.0
2022-09-16 12:20:00,163.69,163.69,163.28,163.43,22057.0,149.809,149.809,149.4338,149.571,22057.0
2022-09-16 12:30:00,163.34,163.61,163.32,163.38,9853.0,149.4887,149.7358,149.4704,149.5253,9853.0
2022-09-16 12:40:00,163.43,163.87,163.42,163.86,18926.0,149.571,149.9737,149.5619,149.9646,18926.0
2022-09-16 12:50:00,163.87,164.29,163.81,164.29,10939.0,149.9737,150.3581,149.9188,150.3581,10939.0
2022-09-16 13:00:00,164.25,164.28,163.78,163.9,12561.0,150.3215,150.349,149.8914,150.0012,12561.0
2022-09-16 13:10:00,163.92,164.17,163.9,164.07,10953.0,150.0195,150.2483,150.0012,150.1568,10953.0
2022-09-16 13:20:00,164.1,164.24,163.98,164.2,17226.0,150.1842,150.3124,150.0744,150.2757,17226.0
2022-09-16 13:30:00,164.18,164.43,163.9,164.28,18779.0,150.2574,150.4862,150.0012,150.349,18779.0
2022-09-16 13:40:00,164.39,164.4,164.04,164.07,17337.0,150.4496,150.4588,150.1293,150.1568,17337.0
2022-09-16 13:50:00,164.05,164.15,163.94,164.15,11673.0,150.1385,150.23,150.0378,150.23,11673.0
2022-09-16 14:00:00,164.15,164.34,164.07,164.26,22650.0,150.23,150.4039,150.1568,150.3307,22650.0
2022-09-16 14:10:00,164.26,164.34,164.01,164.05,20014.0,150.3307,150.4039,150.1019,150.1385,20014.0
2022-09-16 14:20:00,164.11,165.0,164.11,164.9,35547.0,150.1934,151.0079,150.1934,150.9164,35547.0
2022-09-16 14:30:00,164.93,165.09,164.66,164.96,20198.0,150.9438,151.0903,150.6967,150.9713,20198.0
2022-09-16 14:40:00,164.93,165.16,164.78,165.13,41843.0,150.9438,151.1543,150.8066,151.1269,41843.0
2022-09-16 14:50:00,165.09,165.22,164.83,165.0,23535.0,151.0903,151.2092,150.8523,151.0079,23535.0
2022-09-16 15:00:00,164.99,165.62,164.99,165.46,22176.0,150.9987,151.5753,150.9987,151.4289,22176.0
2022-09-16 15:10:00,165.43,165.43,165.04,165.24,32987.0,151.4014,151.4014,151.0445,151.2275,32987.0
2022-09-16 15:20:00,165.26,165.64,165.17,165.32,35416.0,151.2459,151.5936,151.1635,151.3008,35416.0
2022-09-16 15:30:00,165.34,165.57,165.04,165.48,43647.0,151.3191,151.5296,151.0445,151.4472,43647.0
2022-09-16 15:40:00,165.53,165.62,164.81,164.97,115672.0,151.493,151.5753,150.834,150.9804,115672.0
2022-09-16 15:50:00,164.87,165.0,164.04,164.09,586261.0,150.8889,151.0079,150.1293,150.1751,586261.0
2022-09-19 09:30:00,163.0,164.11,162.5,164.0,96863.0,149.1775,150.1934,148.7199,150.0927,96863.0
2022-09-19 09:40:00,163.97,164.9,163.97,164.78,53376.0,150.0652,150.9164,150.0652,150.8066,53376.0
2022-09-19 09:50:00,164.81,165.09,164.49,164.75,63140.0,150.834,151.0903,150.5412,150.7791,63140.0
2022-09-19 10:00:00,164.71,164.71,163.93,164.12,39041.0,150.7425,150.7425,150.0286,150.2025,39041.0
2022-09-19 10:10:00,164.09,164.77,164.02,164.18,46243.0,150.1751,150.7974,150.111,150.2574,46243.0
2022-09-19 10:20:00,164.29,164.59,164.0,164.37,29632.0,150.3581,150.6327,150.0927,150.4313,29632.0
2022-09-19 10:30:00,164.29,164.34,163.58,164.0,25777.0,150.3581,150.4039,149.7083,150.0927,25777.0
2022-09-19 10:40:00,163.95,164.29,163.88,163.97,19881.0,150.0469,150.3581,149.9829,150.0652,19881.0
2022-09-19 10:50:00,163.93,164.01,163.39,163.53,28233.0,150.0286,150.1019,149.5344,149.6626,28233.0
2022-09-19 11:00:00,163.55,164.21,163.54,163.99,34735.0,149.6809,150.2849,149.6717,150.0836,34735.0
2022-09-19 11:10:00,164.0,164.1,163.71,163.9,33132.0,150.0927,150.1842,149.8273,150.0012,33132.0
2022-09-19 11:20:00,163.9,163.97,163.23,163.28,29729.0,150.0012,150.0652,149.388,149.4338,29729.0
2022-09-19 11:30:00,163.27,163.3,162.03,162.2,67236.0,149.4246,149.4521,148.2898,148.4453,67236.0
2022-09-19 11:40:00,162.2,162.77,162.08,162.66,29514.0,148.4453,148.967,148.3355,148.8663,29514.0
2022-09-19 11:50:00,162.61,162.75,162.18,162.29,23494.0,148.8206,148.9487,148.427,148.5277,23494.0
2022-09-19 12:00:00,162.3,162.67,162.06,162.5,36670.0,148.5369,148.8755,148.3172,148.7199,36670.0
2022-09-19 12:10:00,162.52,162.6,162.32,162.51,34385.0,148.7382,148.8114,148.5552,148.7291,34385.0
2022-09-19 12:20:00,162.48,162.54,162.25,162.26,31645.0,148.7016,148.7565,148.4911,148.5003,31645.0
2022-09-19 12:30:00,162.29,162.9,162.25,162.81,31151.0,148.5277,149.086,148.4911,149.0036,31151.0
2022-09-19 12:40:00,162.8,163.0,162.66,162.72,14324.0,148.9945,149.1775,148.8663,148.9212,14324.0
2022-09-19 12:50:00,162.79,163.09,162.76,163.02,25598.0,148.9853,149.2599,148.9579,149.1958,25598.0
2022-09-19 13:00:00,163.02,163.09,162.82,162.92,30879.0,149.1958,149.2599,149.0128,149.1043,30879.0
2022-09-19 13:10:00,162.93,162.94,162.53,162.65,22502.0,149.1134,149.1226,148.7474,148.8572,22502.0
2022-09-19 13:20:00,162.71,163.15,162.67,163.15,16686.0,148.9121,149.3148,148.8755,149.3148,16686.0
2022-09-19 13:30:00,163.17,163.18,162.74,162.93,34382.0,149.3331,149.3422,148.9396,149.1134,34382.0
2022-09-19 13:40:00,162.96,163.21,162.85,163.13,19233.0,149.1409,149.3697,149.0402,149.2965,19233.0
2022-09-19 13:50:00,163.09,163.19,162.92,162.92,18571.0,149.2599,149.3514,149.1043,149.1043,18571.0
2022-09-19 14:00:00,162.98,163.0,162.48,162.77,26145.0,149.1592,149.1775,148.7016,148.967,26145.0
2022-09-19 14:10:00,162.76,162.83,162.59,162.6,21156.0,148.9579,149.0219,148.8023,148.8114,21156.0
2022-09-19 14:20:00,162.63,162.77,162.4,162.74,24177.0,148.8389,148.967,148.6284,148.9396,24177.0
2022-09-19 14:30:00,162.74,163.04,162.72,162.91,25205.0,148.9396,149.2141,148.9212,149.0951,25205.0
2022-09-19 14:40:00,162.89,163.0,162.76,162.76,16375.0,149.0768,149.1775,148.9579,148.9579,16375.0
2022-09-19 14:50:00,162.77,163.14,162.73,163.09,28298.0,148.967,149.3056,148.9304,149.2599,28298.0
2022-09-19 15:00:00,163.12,163.76,163.12,163.75,38331.0,149.2873,149.8731,149.2873,149.8639,38331.0
2022-09-19 15:10:00,163.73,164.19,163.65,163.71,37667.0,149.8456,150.2666,149.7724,149.8273,37667.0
2022-09-19 15:20:00,163.72,164.33,163.67,164.13,33216.0,149.8364,150.3947,149.7907,150.2117,33216.0
2022-09-19 15:30:00,164.15,164.38,164.14,164.26,50118.0,150.23,150.4405,150.2208,150.3307,50118.0
2022-09-19 15:40:00,164.24,164.64,164.23,164.27,68811.0,150.3124,150.6784,150.3032,150.3398,68811.0
2022-09-19 15:50:00,164.28,164.87,164.05,164.74,240748.0,150.349,150.8889,150.1385,150.77,240748.0
2022-09-20 09:30:00,163.3,163.75,161.64,161.65,91528.0,149.4521,149.8639,147.9328,147.942,91528.0
2022-09-20 09:40:00,161.7,161.88,161.07,161.19,87771.0,147.9877,148.1525,147.4112,147.521,87771.0
2022-09-20 09:50:00,161.14,161.67,160.86,161.35,67229.0,147.4752,147.9603,147.219,147.6674,67229.0
2022-09-20 10:00:00,161.45,162.15,161.0,162.06,48379.0,147.7589,148.3996,147.3471,148.3172,48379.0
2022-09-20 10:10:00,162.15,162.19,161.44,161.49,51603.0,148.3996,148.4362,147.7498,147.7956,51603.0
2022-09-20 10:20:00,161.47,161.64,161.15,161.18,44906.0,147.7772,147.9328,147.4844,147.5118,44906.0
2022-09-20 10:30:00,161.17,161.17,160.57,160.75,51817.0,147.5027,147.5027,146.9536,147.1183,51817.0
2022-09-20 10:40:00,160.68,160.97,160.58,160.9,43263.0,147.0542,147.3196,146.9627,147.2556,43263.0
2022-09-20 10:50:00,160.89,161.17,160.64,160.74,26743.0,147.2464,147.5027,147.0176,147.1092,26743.0
2022-09-20 11:00:00,160.74,160.8,160.25,160.71,43677.0,147.1092,147.1641,146.6607,147.0817,43677.0
2022-09-20 11:10:00,160.61,160.73,160.16,160.22,24830.0,146.9902,147.1,146.5783,146.6332,24830.0
2022-09-20 11:20:00,160.23,160.45,159.95,160.38,79018.0,146.6424,146.8437,146.3861,146.7797,79018.0
2022-09-20 11:30:00,160.38,160.45,160.04,160.25,21977.0,146.7797,146.8437,146.4685,146.6607,21977.0
2022-09-20 11:40:00,160.22,160.33,160.05,160.06,31806.0,146.6332,146.7339,146.4777,146.4868,31806.0
2022-09-20 11:50:00,160.07,160.55,160.05,160.28,22578.0,146.496,146.9353,146.4777,146.6882,22578.0
2022-09-20 12:00:00,160.24,160.57,160.04,160.44,34028.0,146.6516,146.9536,146.4685,146.8346,34028.0
2022-09-20 12:10:00,160.47,160.6,160.16,160.26,27568.0,146.862,146.981,146.5783,146.6699,27568.0
2022-09-20 12:20:00,160.28,160.43,159.99,160.0,34102.0,146.6882,146.8254,146.4228,146.4319,34102.0
2022-09-20 12:30:00,159.99,160.08,159.67,159.75,27991.0,146.4228,146.5051,146.1299,146.2031,27991.0
2022-09-20 12:40:00,159.74,159.84,159.65,159.72,28231.0,146.194,146.2855,146.1116,146.1756,28231.0
2022-09-20 12:50:00,159.77,159.84,159.65,159.72,42881.0,146.2214,146.2855,146.1116,146.1756,42881.0
2022-09-20 13:00:00,159.69,159.93,159.46,159.52,63290.0,146.1482,146.3678,145.9377,145.9926,63290.0
2022-09-20 13:10:00,159.5,159.52,159.07,159.15,33994.0,145.9743,145.9926,145.5808,145.654,33994.0
2022-09-20 13:20:00,159.16,159.35,158.88,158.91,24125.0,145.6631,145.837,145.4069,145.4343,24125.0
2022-09-20 13:30:00,158.88,158.88,158.58,158.68,26453.0,145.4069,145.4069,145.1323,145.2238,26453.0
2022-09-20 13:40:00,158.68,158.95,158.49,158.49,28156.0,145.2238,145.4709,145.05,145.05,28156.0
2022-09-20 13:50:00,158.46,158.49,158.22,158.28,31771.0,145.0225,145.05,144.8029,144.8578,31771.0
2022-09-20 14:00:00,158.32,158.65,158.32,158.53,30619.0,144.8944,145.1964,144.8944,145.0866,30619.0
2022-09-20 14:10:00,158.53,158.79,158.38,158.79,32170.0,145.0866,145.3245,144.9493,145.3245,32170.0
2022-09-20 14:20:00,158.81,159.11,158.76,158.97,33694.0,145.3428,145.6174,145.2971,145.4892,33694.0
2022-09-20 14:30:00,158.89,158.93,158.53,158.66,41007.0,145.416,145.4526,145.0866,145.2055,41007.0
2022-09-20 14:40:00,158.65,159.39,158.46,159.29,48791.0,145.1964,145.8736,145.0225,145.7821,48791.0
2022-09-20 14:50:00,159.33,159.74,159.21,159.58,33874.0,145.8187,146.194,145.7089,146.0475,33874.0
2022-09-20 15:00:00,159.56,159.81,159.36,159.37,51757.0,146.0292,146.258,145.8462,145.8553,51757.0
2022-09-20 15:10:00,159.4,159.85,159.37,159.83,60229.0,145.8828,146.2946,145.8553,146.2763,60229.0
2022-09-20 15:20:00,159.84,160.26,159.79,160.09,61249.0,146.2855,146.6699,146.2397,146.5143,61249.0
2022-09-20 15:30:00,160.1,160.55,159.86,160.51,58144.0,146.5234,146.9353,146.3038,146.8987,58144.0
2022-09-20 15:40:00,160.49,160.71,160.35,160.45,94843.0,146.8804,147.0817,146.7522,146.8437,94843.0
2022-09-20 15:50:00,160.4,160.59,159.94,160.06,224276.0,146.798,146.9719,146.377,146.4868,224276.0
2022-09-21 09:30:00,161.0,161.82,160.79,161.57,62991.0,147.3471,148.0976,147.1549,147.8688,62991.0
2022-09-21 09:40:00,161.63,162.69,161.55,162.46,52405.0,147.9237,148.8938,147.8505,148.6833,52405.0
2022-09-21 09:50:00,162.47,162.47,161.86,162.14,33999.0,148.6924,148.6924,148.1342,148.3904,33999.0
2022-09-21 10:00:00,162.07,162.36,161.63,162.08,35267.0,148.3264,148.5918,147.9237,148.3355,35267.0
2022-09-21 10:10:00,162.09,162.67,161.99,162.63,54047.0,148.3447,148.8755,148.2532,148.8389,54047.0
2022-09-21 10:20:00,162.66,163.46,162.58,163.44,48836.0,148.8663,149.5985,148.7931,149.5802,48836.0
2022-09-21 10:30:00,163.47,163.5,162.79,162.91,29204.0,149.6076,149.6351,148.9853,149.0951,29204.0
2022-09-21 10:40:00,162.9,163.1,162.6,162.74,19045.0,149.086,149.269,148.8114,148.9396,19045.0
2022-09-21 10:50:00,162.71,162.9,162.48,162.68,37806.0,148.9121,149.086,148.7016,148.8846,37806.0
2022-09-21 11:00:00,162.68,162.68,162.25,162.33,22743.0,148.8846,148.8846,148.4911,148.5643,22743.0
2022-09-21 11:10:00,162.37,162.77,162.37,162.5,38586.0,148.6009,148.967,148.6009,148.7199,38586.0
2022-09-21 11:20:00,162.36,162.58,162.27,162.58,15232.0,148.5918,148.7931,148.5094,148.7931,15232.0
2022-09-21 11:30:00,162.62,162.84,162.51,162.8,18269.0,148.8297,149.0311,148.7291,148.9945,18269.0
2022-09-21 11:40:00,162.8,162.88,162.64,162.67,18827.0,148.9945,149.0677,148.848,148.8755,18827.0
2022-09-21 11:50:00,162.65,162.96,162.54,162.95,18821.0,148.8572,149.1409,148.7565,149.1317,18821.0
2022-09-21 12:00:00,162.96,163.29,162.85,163.26,16623.0,149.1409,149.4429,149.0402,149.4155,16623.0
2022-09-21 12:10:00,163.27,163.38,163.17,163.38,20493.0,149.4246,149.5253,149.3331,149.5253,20493.0
2022-09-21 12:20:00,163.32,163.42,163.14,163.41,21590.0,149.4704,149.5619,149.3056,149.5527,21590.0
2022-09-21 12:30:00,163.47,163.47,163.24,163.24,13449.0,149.6076,149.6076,149.3972,149.3972,13449.0
2022-09-21 12:40:00,163.25,163.42,163.21,163.41,27449.0,149.4063,149.5619,149.3697,149.5527,27449.0
2022-09-21 12:50:00,163.44,163.48,163.08,163.09,17435.0,149.5802,149.6168,149.2507,149.2599,17435.0
2022-09-21 13:00:00,163.06,163.21,162.97,163.16,29110.0,149.2324,149.3697,149.15,149.3239,29110.0
2022-09-21 13:10:00,163.16,163.29,162.89,162.94,50324.0,149.3239,149.4429,149.0768,149.1226,50324.0
2022-09-21 13:20:00,162.9,163.04,162.81,162.95,32993.0,149.086,149.2141,149.0036,149.1317,32993.0
2022-09-21 13:30:00,162.94,163.03,162.86,162.98,15302.0,149.1226,149.205,149.0494,149.1592,15302.0
2022-09-21 13:40:00,163.0,163.19,162.94,162.95,20110.0,149.1775,149.3514,149.1226,149.1317,20110.0
2022-09-21 13:50:00,162.93,163.07,162.74,162.88,20164.0,149.1134,149.2416,148.9396,149.0677,20164.0
2022-09-21 14:00:00,162.83,162.86,160.1,161.05,53186.0,149.0219,149.0494,146.5234,147.3929,53186.0
2022-09-21 14:10:00,161.05,161.24,160.01,160.35,53023.0,147.3929,147.5668,146.4411,146.7522,53023.0
2022-09-21 14:20:00,160.47,161.38,160.37,160.89,26061.0,146.862,147.6949,146.7705,147.2464,26061.0
2022-09-21 14:30:00,160.82,162.3,160.42,161.85,55404.0,147.1824,148.5369,146.8163,148.125,55404.0
2022-09-21 14:40:00,161.87,163.82,161.45,162.53,66354.0,148.1433,149.928,147.7589,148.7474,66354.0
2022-09-21 14:50:00,162.58,163.0,162.2,162.72,39320.0,148.7931,149.1775,148.4453,148.9212,39320.0
2022-09-21 15:00:00,162.82,162.95,161.95,162.0,64732.0,149.0128,149.1317,148.2165,148.2623,64732.0
2022-09-21 15:10:00,161.95,162.58,160.71,161.93,33273.0,148.2165,148.7931,147.0817,148.1982,33273.0
2022-09-21 15:20:00,161.88,161.9,160.79,160.89,49424.0,148.1525,148.1708,147.1549,147.2464,49424.0
2022-09-21 15:30:00,160.86,161.06,160.0,160.11,57704.0,147.219,147.402,146.4319,146.5326,57704.0
2022-09-21 15:40:00,160.14,160.41,159.35,159.53,115351.0,146.56,146.8071,145.837,146.0018,115351.0
2022-09-21 15:50:00,159.51,159.85,159.03,159.03,250126.0,145.9835,146.2946,145.5442,145.5442,250126.0
2022-09-22 09:30:00,158.24,158.43,156.78,157.07,119402.0,144.8212,144.995,143.485,143.7504,119402.0
2022-09-22 09:40:00,157.05,157.43,156.2,156.28,88546.0,143.7321,144.0798,142.9541,143.0274,88546.0
2022-09-22 09:50:00,156.25,156.48,155.28,155.6,88884.0,142.9999,143.2104,142.1122,142.405,88884.0
2022-09-22 10:00:00,155.71,156.08,155.05,155.14,85491.0,142.5057,142.8443,141.9017,141.984,85491.0
2022-09-22 10:10:00,155.1,155.6,154.6,154.73,107507.0,141.9474,142.405,141.4898,141.6088,107507.0
2022-09-22 10:20:00,154.68,154.94,154.13,154.22,63632.0,141.563,141.801,141.0597,141.1421,63632.0
2022-09-22 10:30:00,154.22,154.41,153.4,153.87,99105.0,141.1421,141.3159,140.3916,140.8217,99105.0
2022-09-22 10:40:00,153.91,154.2,153.58,153.96,52540.0,140.8583,141.1237,140.5563,140.9041,52540.0
2022-09-22 10:50:00,153.93,153.97,153.17,153.24,50810.0,140.8766,140.9133,140.1811,140.2452,50810.0
2022-09-22 11:00:00,153.24,153.88,153.19,153.78,48745.0,140.2452,140.8309,140.1994,140.7394,48745.0
2022-09-22 11:10:00,153.77,154.08,153.62,153.88,58859.0,140.7302,141.0139,140.5929,140.8309,58859.0
2022-09-22 11:20:00,153.78,153.96,153.01,153.35,58476.0,140.7394,140.9041,140.0347,140.3458,58476.0
2022-09-22 11:30:00,153.4,153.93,153.32,153.53,40228.0,140.3916,140.8766,140.3184,140.5106,40228.0
2022-09-22 11:40:00,153.58,153.7,153.11,153.58,39949.0,140.5563,140.6661,140.1262,140.5563,39949.0
2022-09-22 11:50:00,153.58,153.75,153.23,153.33,45280.0,140.5563,140.7119,140.236,140.3275,45280.0
2022-09-22 12:00:00,153.35,153.7,153.2,153.32,29818.0,140.3458,140.6661,140.2085,140.3184,29818.0
2022-09-22 12:10:00,153.37,153.38,152.95,153.3,43709.0,140.3641,140.3733,139.9797,140.3001,43709.0
2022-09-22 12:20:00,153.34,153.7,153.18,153.48,48046.0,140.3367,140.6661,140.1902,140.4648,48046.0
2022-09-22 12:30:00,153.48,153.55,153.25,153.29,26513.0,140.4648,140.5289,140.2543,140.2909,26513.0
2022-09-22 12:40:00,153.35,153.66,153.28,153.34,30336.0,140.3458,140.6295,140.2818,140.3367,30336.0
2022-09-22 12:50:00,153.35,153.75,153.32,153.4,34262.0,140.3458,140.7119,140.3184,140.3916,34262.0
2022-09-22 13:00:00,153.37,153.44,152.97,153.0,27488.0,140.3641,140.4282,139.9981,140.0255,27488.0
2022-09-22 13:10:00,153.0,153.06,152.64,152.8,39004.0,140.0255,140.0804,139.696,139.8425,39004.0
2022-09-22 13:20:00,152.78,154.24,152.78,154.09,100045.0,139.8242,141.1604,139.8242,141.0231,100045.0
2022-09-22 13:30:00,154.09,154.87,153.78,154.35,88219.0,141.0231,141.7369,140.7394,141.261,88219.0
2022-09-22 13:40:00,154.3,154.6,154.23,154.48,34765.0,141.2153,141.4898,141.1512,141.38,34765.0
2022-09-22 13:50:00,154.48,154.72,154.12,154.25,32326.0,141.38,141.5997,141.0505,141.1695,32326.0
2022-09-22 14:00:00,154.28,154.36,153.64,153.7,18669.0,141.197,141.2702,140.6112,140.6661,18669.0
2022-09-22 14:10:00,153.64,153.71,153.21,153.21,22768.0,140.6112,140.6753,140.2177,140.2177,22768.0
2022-09-22 14:20:00,153.26,153.35,153.0,153.27,69092.0,140.2635,140.3458,140.0255,140.2726,69092.0
2022-09-22 14:30:00,153.25,153.69,153.19,153.52,31987.0,140.2543,140.657,140.1994,140.5014,31987.0
2022-09-22 14:40:00,153.51,153.56,152.89,152.98,67246.0,140.4923,140.538,139.9248,140.0072,67246.0
2022-09-22 14:50:00,153.04,153.55,153.03,153.24,45526.0,140.0621,140.5289,140.053,140.2452,45526.0
2022-09-22 15:00:00,153.3,153.86,153.21,153.8,61116.0,140.3001,140.8126,140.2177,140.7577,61116.0
2022-09-22 15:10:00,153.83,154.4,153.72,153.8,66737.0,140.7851,141.3068,140.6845,140.7577,66737.0
2022-09-22 15:20:00,153.81,153.82,153.2,153.58,75527.0,140.7668,140.776,140.2085,140.5563,75527.0
2022-09-22 15:30:00,153.6,153.78,153.4,153.46,70932.0,140.5746,140.7394,140.3916,140.4465,70932.0
2022-09-22 15:40:00,153.47,154.1,153.37,153.88,119024.0,140.4557,141.0322,140.3641,140.8309,119024.0
2022-09-22 15:50:00,153.88,153.93,152.96,152.97,361814.0,140.8309,140.8766,139.9889,139.9981,361814.0
2022-09-23 09:30:00,151.95,152.39,150.87,151.31,128859.0,139.0645,139.4672,138.0761,138.4788,128859.0
2022-09-23 09:40:00,151.41,151.85,150.7,151.04,59904.0,138.5703,138.973,137.9206,138.2317,59904.0
2022-09-23 09:50:00,150.99,150.99,150.37,150.57,45274.0,138.186,138.186,137.6185,137.8016,45274.0
2022-09-23 10:00:00,150.55,151.35,150.51,151.22,45897.0,137.7833,138.5154,137.7467,138.3965,45897.0
2022-09-23 10:10:00,151.21,151.85,151.05,151.05,50134.0,138.3873,138.973,138.2409,138.2409,50134.0
2022-09-23 10:20:00,151.09,151.57,150.8,151.32,65598.0,138.2775,138.7168,138.0121,138.488,65598.0
2022-09-23 10:30:00,151.32,151.39,150.37,150.58,54756.0,138.488,138.552,137.6185,137.8107,54756.0
2022-09-23 10:40:00,150.56,150.69,150.32,150.55,59579.0,137.7924,137.9114,137.5728,137.7833,59579.0
2022-09-23 10:50:00,150.55,151.25,150.48,151.0,39463.0,137.7833,138.4239,137.7192,138.1951,39463.0
2022-09-23 11:00:00,151.02,151.11,150.6,150.92,33588.0,138.2134,138.2958,137.829,138.1219,33588.0
2022-09-23 11:10:00,150.89,151.08,150.72,151.08,28675.0,138.0944,138.2683,137.9389,138.2683,28675.0
2022-09-23 11:20:00,151.07,151.66,150.94,151.2,56685.0,138.2592,138.7991,138.1402,138.3782,56685.0
2022-09-23 11:30:00,151.21,151.54,151.04,151.11,29712.0,138.3873,138.6893,138.2317,138.2958,29712.0
2022-09-23 11:40:00,151.08,151.08,150.34,150.43,37459.0,138.2683,138.2683,137.5911,137.6734,37459.0
2022-09-23 11:50:00,150.45,150.78,150.4,150.74,42002.0,137.6918,137.9938,137.646,137.9572,42002.0
2022-09-23 12:00:00,150.74,150.79,150.47,150.66,116643.0,137.9572,138.0029,137.7101,137.8839,116643.0
2022-09-23 12:10:00,150.68,150.79,150.59,150.77,64322.0,137.9022,138.0029,137.8199,137.9846,64322.0
2022-09-23 12:20:00,150.8,150.8,150.43,150.47,62479.0,138.0121,138.0121,137.6734,137.7101,62479.0
2022-09-23 12:30:00,150.46,150.49,150.01,150.36,58842.0,137.7009,137.7284,137.2891,137.6094,58842.0
2022-09-23 12:40:00,150.37,150.95,150.35,150.94,60223.0,137.6185,138.1494,137.6002,138.1402,60223.0
2022-09-23 12:50:00,150.94,151.65,150.89,151.5,83496.0,138.1402,138.79,138.0944,138.6527,83496.0
2022-09-23 13:00:00,151.5,151.71,151.26,151.32,48655.0,138.6527,138.8449,138.4331,138.488,48655.0
2022-09-23 13:10:00,151.35,151.45,151.19,151.38,50708.0,138.5154,138.607,138.369,138.5429,50708.0
2022-09-23 13:20:00,151.35,151.42,151.09,151.17,46889.0,138.5154,138.5795,138.2775,138.3507,46889.0
2022-09-23 13:30:00,151.19,151.91,151.19,151.67,91982.0,138.369,139.0279,138.369,138.8083,91982.0
2022-09-23 13:40:00,151.72,151.74,151.4,151.41,42209.0,138.8541,138.8724,138.5612,138.5703,42209.0
2022-09-23 13:50:00,151.32,151.36,151.12,151.18,46630.0,138.488,138.5246,138.3049,138.3598,46630.0
2022-09-23 14:00:00,151.21,151.43,150.99,150.99,61153.0,138.3873,138.5886,138.186,138.186,61153.0
2022-09-23 14:10:00,150.99,151.0,150.21,150.23,34059.0,138.186,138.1951,137.4721,137.4904,34059.0
2022-09-23 14:20:00,150.24,150.53,150.13,150.37,50798.0,137.4996,137.765,137.3989,137.6185,50798.0
2022-09-23 14:30:00,150.33,150.33,150.02,150.18,48184.0,137.5819,137.5819,137.2982,137.4446,48184.0
2022-09-23 14:40:00,150.17,150.45,150.08,150.26,36106.0,137.4355,137.6918,137.3531,137.5179,36106.0
2022-09-23 14:50:00,150.23,150.44,149.71,149.76,61358.0,137.4904,137.6826,137.0145,137.0603,61358.0
2022-09-23 15:00:00,149.79,151.19,149.79,151.01,70761.0,137.0877,138.369,137.0877,138.2043,70761.0
2022-09-23 15:10:00,151.06,151.73,150.99,151.38,43057.0,138.25,138.8632,138.186,138.5429,43057.0
2022-09-23 15:20:00,151.36,151.65,151.1,151.63,44887.0,138.5246,138.79,138.2866,138.7717,44887.0
2022-09-23 15:30:00,151.65,152.11,151.62,152.1,59997.0,138.79,139.211,138.7625,139.2018,59997.0
2022-09-23 15:40:00,152.05,152.77,151.88,152.23,105735.0,139.1561,139.815,139.0005,139.3208,105735.0
2022-09-23 15:50:00,152.24,152.78,151.93,152.7,180633.0,139.33,139.8242,139.0462,139.7509,180633.0
2022-09-26 09:30:00,151.56,152.51,151.16,151.19,130217.0,138.7076,139.5771,138.3415,138.369,130217.0
2022-09-26 09:40:00,151.18,151.49,150.58,150.94,71880.0,138.3598,138.6436,137.8107,138.1402,71880.0
2022-09-26 09:50:00,150.93,151.65,150.86,151.1,42207.0,138.131,138.79,138.067,138.2866,42207.0
2022-09-26 10:00:00,151.16,151.79,150.77,151.56,53624.0,138.3415,138.9181,137.9846,138.7076,53624.0
2022-09-26 10:10:00,151.55,152.32,151.39,152.06,41208.0,138.6985,139.4032,138.552,139.1652,41208.0
2022-09-26 10:20:00,152.03,152.03,151.25,151.4,35690.0,139.1378,139.1378,138.4239,138.5612,35690.0
2022-09-26 10:30:00,151.47,151.47,150.68,150.79,40490.0,138.6253,138.6253,137.9022,138.0029,40490.0
2022-09-26 10:40:00,150.81,150.85,149.72,150.01,49559.0,138.0212,138.0578,137.0237,137.2891,49559.0
2022-09-26 10:50:00,150.01,150.39,149.75,150.36,67628.0,137.2891,137.6368,137.0511,137.6094,67628.0
2022-09-26 11:00:00,150.32,150.57,149.52,149.63,39587.0,137.5728,137.8016,136.8406,136.9413,39587.0
2022-09-26 11:10:00,149.57,149.64,149.25,149.3,44681.0,136.8864,136.9504,136.5935,136.6393,44681.0
2022-09-26 11:20:00,149.31,149.59,148.97,149.0,44872.0,136.6484,136.9047,136.3373,136.3647,44872.0
2022-09-26 11:30:00,149.0,149.74,148.97,149.63,36400.0,136.3647,137.042,136.3373,136.9413,36400.0
2022-09-26 11:40:00,149.6,150.07,149.48,149.78,37784.0,136.9138,137.344,136.804,137.0786,37784.0
2022-09-26 11:50:00,149.74,150.04,149.5,149.86,22912.0,137.042,137.3165,136.8223,137.1518,22912.0
2022-09-26 12:00:00,149.81,149.81,149.2,149.33,22221.0,137.106,137.106,136.5478,136.6667,22221.0
2022-09-26 12:10:00,149.31,149.74,149.31,149.59,22740.0,136.6484,137.042,136.6484,136.9047,22740.0
2022-09-26 12:20:00,149.54,149.54,148.9,149.08,39098.0,136.8589,136.8589,136.2732,136.4379,39098.0
2022-09-26 12:30:00,149.05,149.08,148.4,148.48,52557.0,136.4105,136.4379,135.8156,135.8888,52557.0
2022-09-26 12:40:00,148.37,148.67,148.13,148.51,36283.0,135.7881,136.0627,135.5685,135.9163,36283.0
2022-09-26 12:50:00,148.49,148.87,148.49,148.75,30395.0,135.898,136.2457,135.898,136.1359,30395.0
2022-09-26 13:00:00,148.75,148.75,148.0,148.08,39476.0,136.1359,136.1359,135.4495,135.5227,39476.0
2022-09-26 13:10:00,148.08,148.1,147.65,147.9,40511.0,135.5227,135.541,135.1292,135.358,40511.0
2022-09-26 13:20:00,147.89,148.1,147.37,147.62,47878.0,135.3488,135.541,134.8729,135.1017,47878.0
2022-09-26 13:30:00,147.61,148.13,147.61,147.9,50396.0,135.0926,135.5685,135.0926,135.358,50396.0
2022-09-26 13:40:00,147.9,148.45,147.73,148.45,51928.0,135.358,135.8614,135.2024,135.8614,51928.0
2022-09-26 13:50:00,148.48,148.81,148.21,148.28,66360.0,135.8888,136.1908,135.6417,135.7058,66360.0
2022-09-26 14:00:00,148.28,149.04,148.21,148.89,30569.0,135.7058,136.4013,135.6417,136.264,30569.0
2022-09-26 14:10:00,148.84,148.84,148.52,148.63,18213.0,136.2183,136.2183,135.9254,136.0261,18213.0
2022-09-26 14:20:00,148.63,148.88,148.29,148.29,19391.0,136.0261,136.2549,135.7149,135.7149,19391.0
2022-09-26 14:30:00,148.3,148.87,148.3,148.46,37826.0,135.7241,136.2457,135.7241,135.8705,37826.0
2022-09-26 14:40:00,148.5,148.76,148.27,148.76,64403.0,135.9071,136.1451,135.6966,136.1451,64403.0
2022-09-26 14:50:00,148.71,149.2,148.53,148.86,74838.0,136.0993,136.5478,135.9346,136.2366,74838.0
2022-09-26 15:00:00,148.88,149.17,148.84,149.08,52530.0,136.2549,136.5203,136.2183,136.4379,52530.0
2022-09-26 15:10:00,149.13,149.86,148.96,149.77,61855.0,136.4837,137.1518,136.3281,137.0694,61855.0
2022-09-26 15:20:00,149.73,149.93,149.37,149.65,65911.0,137.0328,137.2158,136.7033,136.9596,65911.0
2022-09-26 15:30:00,149.64,149.67,148.88,148.99,60319.0,136.9504,136.9779,136.2549,136.3556,60319.0
2022-09-26 15:40:00,148.96,149.4,148.72,149.19,73116.0,136.3281,136.7308,136.1085,136.5386,73116.0
2022-09-26 15:50:00,149.13,149.51,148.5,148.66,243182.0,136.4837,136.8315,135.9071,136.0535,243182.0
2022-09-27 09:30:00,150.47,152.26,150.31,151.68,88988.0,137.7101,139.3483,137.5636,138.8174,88988.0
2022-09-27 09:40:00,151.69,152.07,150.87,150.88,32727.0,138.8266,139.1744,138.0761,138.0853,32727.0
2022-09-27 09:50:00,150.93,151.05,150.44,150.64,28296.0,138.131,138.2409,137.6826,137.8656,28296.0
2022-09-27 10:00:00,150.63,150.85,148.9,148.97,95396.0,137.8565,138.0578,136.2732,136.3373,95396.0
2022-09-27 10:10:00,149.01,149.73,149.0,149.54,48622.0,136.3739,137.0328,136.3647,136.8589,48622.0
2022-09-27 10:20:00,149.5,150.11,149.36,149.47,26001.0,136.8223,137.3806,136.6942,136.7949,26001.0
2022-09-27 10:30:00,149.53,150.63,149.53,150.42,58240.0,136.8498,137.8565,136.8498,137.6643,58240.0
2022-09-27 10:40:00,150.41,151.05,150.29,150.92,41410.0,137.6551,138.2409,137.5453,138.1219,41410.0
2022-09-27 10:50:00,150.93,150.98,150.57,150.69,30231.0,138.131,138.1768,137.8016,137.9114,30231.0
2022-09-27 11:00:00,150.74,150.82,150.11,150.31,21181.0,137.9572,138.0304,137.3806,137.5636,21181.0
2022-09-27 11:10:00,150.39,150.39,149.67,149.72,22933.0,137.6368,137.6368,136.9779,137.0237,22933.0
2022-09-27 11:20:00,149.76,149.76,148.56,148.76,78948.0,137.0603,137.0603,135.962,136.1451,78948.0
2022-09-27 11:30:00,148.73,149.22,148.68,148.97,19931.0,136.1176,136.5661,136.0718,136.3373,19931.0
2022-09-27 11:40:00,149.0,149.16,148.5,148.59,30747.0,136.3647,136.5111,135.9071,135.9895,30747.0
2022-09-27 11:50:00,148.59,148.77,148.0,148.0,57593.0,135.9895,136.1542,135.4495,135.4495,57593.0
2022-09-27 12:00:00,147.98,148.17,147.68,147.94,67945.0,135.4312,135.6051,135.1566,135.3946,67945.0
2022-09-27 12:10:00,147.91,147.95,147.12,147.12,41938.0,135.3671,135.4038,134.6441,134.6441,41938.0
2022-09-27 12:20:00,147.18,147.6,147.01,147.38,49219.0,134.699,135.0834,134.5435,134.8821,49219.0
2022-09-27 12:30:00,147.34,147.98,147.34,147.63,25892.0,134.8455,135.4312,134.8455,135.1109,25892.0
2022-09-27 12:40:00,147.55,147.73,147.46,147.64,17775.0,135.0377,135.2024,134.9553,135.12,17775.0
2022-09-27 12:50:00,147.68,148.05,147.42,147.9,19963.0,135.1566,135.4953,134.9187,135.358,19963.0
2022-09-27 13:00:00,147.86,147.86,147.32,147.49,18671.0,135.3214,135.3214,134.8272,134.9828,18671.0
2022-09-27 13:10:00,147.51,147.51,147.21,147.39,20794.0,135.0011,135.0011,134.7265,134.8912,20794.0
2022-09-27 13:20:00,147.38,147.46,147.15,147.24,18779.0,134.8821,134.9553,134.6716,134.754,18779.0
2022-09-27 13:30:00,147.24,147.5,147.11,147.18,24647.0,134.754,134.9919,134.635,134.699,24647.0
2022-09-27 13:40:00,147.16,147.29,147.0,147.1,23805.0,134.6807,134.7997,134.5343,134.6258,23805.0
2022-09-27 13:50:00,147.08,147.22,146.89,147.21,30262.0,134.6075,134.7357,134.4336,134.7265,30262.0
2022-09-27 14:00:00,147.25,147.7,147.15,147.37,17566.0,134.7631,135.175,134.6716,134.8729,17566.0
2022-09-27 14:10:00,147.34,147.47,146.91,146.92,26090.0,134.8455,134.9645,134.4519,134.4611,26090.0
2022-09-27 14:20:00,146.9,147.42,146.86,147.4,33395.0,134.4428,134.9187,134.4062,134.9004,33395.0
2022-09-27 14:30:00,147.38,148.14,147.21,148.09,28676.0,134.8821,135.5776,134.7265,135.5319,28676.0
2022-09-27 14:40:00,148.09,148.77,148.05,148.75,53735.0,135.5319,136.1542,135.4953,136.1359,53735.0
2022-09-27 14:50:00,148.67,148.67,148.21,148.46,33989.0,136.0627,136.0627,135.6417,135.8705,33989.0
2022-09-27 15:00:00,148.43,148.44,148.11,148.4,40320.0,135.843,135.8522,135.5502,135.8156,40320.0
2022-09-27 15:10:00,148.35,148.47,148.04,148.46,36816.0,135.7698,135.8797,135.4861,135.8705,36816.0
2022-09-27 15:20:00,148.45,148.65,148.12,148.29,28314.0,135.8614,136.0444,135.5593,135.7149,28314.0
2022-09-27 15:30:00,148.32,148.38,147.94,148.08,42425.0,135.7424,135.7973,135.3946,135.5227,42425.0
2022-09-27 15:40:00,148.11,148.47,148.02,148.21,70293.0,135.5502,135.8797,135.4678,135.6417,70293.0
2022-09-27 15:50:00,148.22,148.72,148.21,148.51,190908.0,135.6509,136.1085,135.6417,135.9163,190908.0
2022-09-28 09:30:00,149.54,150.23,149.31,149.63,92191.0,136.8589,137.4904,136.6484,136.9413,92191.0
2022-09-28 09:40:00,149.61,150.65,149.55,150.24,56871.0,136.923,137.8748,136.8681,137.4996,56871.0
2022-09-28 09:50:00,150.16,151.69,150.09,151.61,67121.0,137.4263,138.8266,137.3623,138.7534,67121.0
2022-09-28 10:00:00,151.59,152.21,150.93,150.93,40277.0,138.7351,139.3025,138.131,138.131,40277.0
2022-09-28 10:10:00,150.92,152.11,150.92,152.05,64514.0,138.1219,139.211,138.1219,139.1561,64514.0
2022-09-28 10:20:00,152.05,152.8,151.98,152.78,43378.0,139.1561,139.8425,139.092,139.8242,43378.0
2022-09-28 10:30:00,152.77,152.86,152.34,152.42,69991.0,139.815,139.8974,139.4215,139.4947,69991.0
2022-09-28 10:40:00,152.48,153.33,152.36,153.33,34660.0,139.5496,140.3275,139.4398,140.3275,34660.0
2022-09-28 10:50:00,153.34,153.47,153.05,153.15,38830.0,140.3367,140.4557,140.0713,140.1628,38830.0
2022-09-28 11:00:00,153.14,153.58,152.98,153.16,46185.0,140.1536,140.5563,140.0072,140.1719,46185.0
2022-09-28 11:10:00,153.07,153.72,153.07,153.54,59070.0,140.0896,140.6845,140.0896,140.5197,59070.0
2022-09-28 11:20:00,153.57,154.29,153.57,153.88,79387.0,140.5472,141.2061,140.5472,140.8309,79387.0
2022-09-28 11:30:00,153.91,154.63,153.87,154.35,153022.0,140.8583,141.5173,140.8217,141.261,153022.0
2022-09-28 11:40:00,154.38,154.75,154.12,154.7,82847.0,141.2885,141.6271,141.0505,141.5813,82847.0
2022-09-28 11:50:00,154.67,155.23,154.64,155.08,53745.0,141.5539,142.0664,141.5264,141.9291,53745.0
2022-09-28 12:00:00,155.08,155.17,154.92,154.99,40345.0,141.9291,142.0115,141.7827,141.8468,40345.0
2022-09-28 12:10:00,155.01,155.29,154.97,155.29,45757.0,141.8651,142.1213,141.8285,142.1213,45757.0
2022-09-28 12:20:00,155.28,155.28,154.87,155.12,84268.0,142.1122,142.1122,141.7369,141.9657,84268.0
2022-09-28 12:30:00,155.14,155.57,155.06,155.24,65738.0,141.984,142.3776,141.9108,142.0756,65738.0
2022-09-28 12:40:00,155.24,155.82,155.2,155.76,49982.0,142.0756,142.6064,142.0389,142.5515,49982.0
2022-09-28 12:50:00,155.77,156.0,155.48,155.99,56535.0,142.5606,142.7711,142.2952,142.762,56535.0
2022-09-28 13:00:00,156.0,156.62,155.59,156.55,91508.0,142.7711,143.3385,142.3959,143.2745,91508.0
2022-09-28 13:10:00,156.59,156.64,156.1,156.56,66910.0,143.3111,143.3568,142.8626,143.2836,66910.0
2022-09-28 13:20:00,156.54,156.56,155.8,155.92,80047.0,143.2653,143.2836,142.5881,142.6979,80047.0
2022-09-28 13:30:00,155.93,156.06,155.71,155.87,59230.0,142.707,142.826,142.5057,142.6521,59230.0
2022-09-28 13:40:00,155.86,156.08,155.55,155.66,52135.0,142.643,142.8443,142.3593,142.4599,52135.0
2022-09-28 13:50:00,155.65,155.78,155.46,155.65,50886.0,142.4508,142.5698,142.2769,142.4508,50886.0
2022-09-28 14:00:00,155.66,155.92,155.61,155.89,34782.0,142.4599,142.6979,142.4142,142.6704,34782.0
2022-09-28 14:10:00,155.87,156.06,155.74,155.79,33134.0,142.6521,142.826,142.5332,142.5789,33134.0
2022-09-28 14:20:00,155.82,155.89,155.6,155.86,33737.0,142.6064,142.6704,142.405,142.643,33737.0
2022-09-28 14:30:00,155.86,156.24,155.86,156.12,50780.0,142.643,142.9908,142.643,142.8809,50780.0
2022-09-28 14:40:00,156.13,156.13,155.7,155.78,44433.0,142.8901,142.8901,142.4965,142.5698,44433.0
2022-09-28 14:50:00,155.8,155.96,155.78,155.8,33493.0,142.5881,142.7345,142.5698,142.5881,33493.0
2022-09-28 15:00:00,155.78,156.26,155.76,156.18,92890.0,142.5698,143.0091,142.5515,142.9358,92890.0
2022-09-28 15:10:00,156.17,156.41,155.97,155.99,101413.0,142.9267,143.1463,142.7437,142.762,101413.0
2022-09-28 15:20:00,155.99,156.21,155.88,156.09,44873.0,142.762,142.9633,142.6613,142.8535,44873.0
2022-09-28 15:30:00,156.13,156.83,156.09,156.52,114102.0,142.8901,143.5307,142.8535,143.247,114102.0
2022-09-28 15:40:00,156.5,156.95,156.41,156.71,109342.0,143.2287,143.6405,143.1463,143.4209,109342.0
2022-09-28 15:50:00,156.68,156.7,155.72,155.75,301449.0,143.3934,143.4117,142.5149,142.5423,301449.0
2022-09-29 09:30:00,154.2,154.75,153.09,153.4,99007.0,141.1237,141.6271,140.1079,140.3916,99007.0
2022-09-29 09:40:00,153.32,153.38,152.07,152.57,55473.0,140.3184,140.3733,139.1744,139.632,55473.0
2022-09-29 09:50:00,152.57,152.95,152.39,152.77,37480.0,139.632,139.9797,139.4672,139.815,37480.0
2022-09-29 10:00:00,152.74,152.91,151.89,152.15,75394.0,139.7876,139.9431,139.0096,139.2476,75394.0
2022-09-29 10:10:00,152.17,152.3,151.78,152.13,54109.0,139.2659,139.3849,138.909,139.2293,54109.0
2022-09-29 10:20:00,152.09,152.8,151.97,152.39,67922.0,139.1927,139.8425,139.0829,139.4672,67922.0
2022-09-29 10:30:00,152.3,152.3,151.27,151.52,20880.0,139.3849,139.3849,138.4422,138.671,20880.0
2022-09-29 10:40:00,151.5,151.99,151.44,151.65,29798.0,138.6527,139.1012,138.5978,138.79,29798.0
2022-09-29 10:50:00,151.53,152.25,151.53,151.87,40126.0,138.6802,139.3391,138.6802,138.9913,40126.0
2022-09-29 11:00:00,151.81,152.51,151.63,152.46,34426.0,138.9364,139.5771,138.7717,139.5313,34426.0
2022-09-29 11:10:00,152.49,152.52,151.65,151.89,19722.0,139.5588,139.5862,138.79,139.0096,19722.0
2022-09-29 11:20:00,151.89,151.92,151.56,151.76,19902.0,139.0096,139.0371,138.7076,138.8907,19902.0
2022-09-29 11:30:00,151.73,152.15,151.59,151.98,25107.0,138.8632,139.2476,138.7351,139.092,25107.0
2022-09-29 11:40:00,151.97,152.41,151.88,152.3,35062.0,139.0829,139.4855,139.0005,139.3849,35062.0
2022-09-29 11:50:00,152.32,152.82,152.28,152.53,62833.0,139.4032,139.8608,139.3666,139.5954,62833.0
2022-09-29 12:00:00,152.58,152.78,152.36,152.78,118239.0,139.6411,139.8242,139.4398,139.8242,118239.0
2022-09-29 12:10:00,152.76,152.93,152.38,152.43,25996.0,139.8059,139.9614,139.4581,139.5038,25996.0
2022-09-29 12:20:00,152.42,152.42,151.92,152.15,64030.0,139.4947,139.4947,139.0371,139.2476,64030.0
2022-09-29 12:30:00,152.11,152.9,152.1,152.85,23997.0,139.211,139.934,139.2018,139.8882,23997.0
2022-09-29 12:40:00,152.88,153.15,152.77,152.95,22554.0,139.9157,140.1628,139.815,139.9797,22554.0
2022-09-29 12:50:00,152.94,153.17,152.68,152.79,24144.0,139.9706,140.1811,139.7326,139.8333,24144.0
2022-09-29 13:00:00,152.78,152.78,152.09,152.13,25984.0,139.8242,139.8242,139.1927,139.2293,25984.0
2022-09-29 13:10:00,152.09,152.83,152.09,152.59,27360.0,139.1927,139.8699,139.1927,139.6503,27360.0
2022-09-29 13:20:00,152.56,152.56,152.19,152.33,31746.0,139.6228,139.6228,139.2842,139.4123,31746.0
2022-09-29 13:30:00,152.33,152.84,152.22,152.65,34465.0,139.4123,139.8791,139.3117,139.7052,34465.0
2022-09-29 13:40:00,152.62,152.62,152.1,152.13,32898.0,139.6777,139.6777,139.2018,139.2293,32898.0
2022-09-29 13:50:00,152.12,152.19,151.19,151.19,56859.0,139.2201,139.2842,138.369,138.369,56859.0
2022-09-29 14:00:00,151.17,151.39,150.89,151.3,57950.0,138.3507,138.552,138.0944,138.4697,57950.0
2022-09-29 14:10:00,151.31,151.32,150.98,151.01,39016.0,138.4788,138.488,138.1768,138.2043,39016.0
2022-09-29 14:20:00,151.01,151.65,151.01,151.54,77937.0,138.2043,138.79,138.2043,138.6893,77937.0
2022-09-29 14:30:00,151.59,151.76,151.21,151.59,86508.0,138.7351,138.8907,138.3873,138.7351,86508.0
2022-09-29 14:40:00,151.57,151.64,151.28,151.38,26200.0,138.7168,138.7808,138.4514,138.5429,26200.0
2022-09-29 14:50:00,151.39,151.39,150.95,150.99,54343.0,138.552,138.552,138.1494,138.186,54343.0
2022-09-29 15:00:00,150.96,151.5,150.95,151.32,33871.0,138.1585,138.6527,138.1494,138.488,33871.0
2022-09-29 15:10:00,151.35,151.94,151.25,151.86,39458.0,138.5154,139.0554,138.4239,138.9822,39458.0
2022-09-29 15:20:00,151.86,151.92,151.47,151.5,37136.0,138.9822,139.0371,138.6253,138.6527,37136.0
2022-09-29 15:30:00,151.5,152.17,151.48,151.74,58722.0,138.6527,139.2659,138.6344,138.8724,58722.0
2022-09-29 15:40:00,151.78,151.88,151.38,151.67,65326.0,138.909,139.0005,138.5429,138.8083,65326.0
2022-09-29 15:50:00,151.73,151.97,151.57,151.81,212139.0,138.8632,139.0829,138.7168,138.9364,212139.0
2022-09-30 09:30:00,151.59,151.59,145.69,145.78,261548.0,138.7351,138.7351,133.3354,133.4178,261548.0
2022-09-30 09:40:00,145.78,147.33,145.5,146.87,77908.0,133.4178,134.8363,133.1615,134.4153,77908.0
2022-09-30 09:50:00,146.91,148.54,146.74,148.23,46694.0,134.4519,135.9437,134.2964,135.66,46694.0
2022-09-30 10:00:00,148.33,148.46,147.5,148.29,55496.0,135.7515,135.8705,134.9919,135.7149,55496.0
2022-09-30 10:10:00,148.25,148.63,147.8,148.5,46944.0,135.6783,136.0261,135.2665,135.9071,46944.0
2022-09-30 10:20:00,148.4,148.8,148.14,148.8,79540.0,135.8156,136.1817,135.5776,136.1817,79540.0
2022-09-30 10:30:00,148.8,150.38,148.67,150.05,79001.0,136.1817,137.6277,136.0627,137.3257,79001.0
2022-09-30 10:40:00,150.0,150.51,149.88,150.34,42626.0,137.2799,137.7467,137.1701,137.5911,42626.0
2022-09-30 10:50:00,150.44,151.25,150.3,151.05,60412.0,137.6826,138.4239,137.5545,138.2409,60412.0
2022-09-30 11:00:00,151.1,151.7,150.76,151.65,27771.0,138.2866,138.8357,137.9755,138.79,27771.0
2022-09-30 11:10:00,151.63,152.11,151.42,151.98,81205.0,138.7717,139.211,138.5795,139.092,81205.0
2022-09-30 11:20:00,151.98,152.23,151.75,151.97,72983.0,139.092,139.3208,138.8815,139.0829,72983.0
2022-09-30 11:30:00,152.0,152.01,150.94,150.94,26830.0,139.1103,139.1195,138.1402,138.1402,26830.0
2022-09-30 11:40:00,150.96,150.99,150.53,150.61,46136.0,138.1585,138.186,137.765,137.8382,46136.0
2022-09-30 11:50:00,150.62,150.7,150.21,150.27,25980.0,137.8473,137.9206,137.4721,137.527,25980.0
2022-09-30 12:00:00,150.24,150.24,149.57,149.69,27892.0,137.4996,137.4996,136.8864,136.9962,27892.0
2022-09-30 12:10:00,149.64,149.95,149.56,149.85,34786.0,136.9504,137.2342,136.8772,137.1426,34786.0
2022-09-30 12:20:00,149.83,149.94,149.51,149.77,28467.0,137.1243,137.225,136.8315,137.0694,28467.0
2022-09-30 12:30:00,149.74,150.67,149.69,150.67,14449.0,137.042,137.8931,136.9962,137.8931,14449.0
2022-09-30 12:40:00,150.71,150.81,150.55,150.7,22613.0,137.9297,138.0212,137.7833,137.9206,22613.0
2022-09-30 12:50:00,150.74,150.82,150.51,150.81,22099.0,137.9572,138.0304,137.7467,138.0212,22099.0
2022-09-30 13:00:00,150.81,150.81,150.36,150.46,24590.0,138.0212,138.0212,137.6094,137.7009,24590.0
2022-09-30 13:10:00,150.36,150.69,150.28,150.34,33737.0,137.6094,137.9114,137.5362,137.5911,33737.0
2022-09-30 13:20:00,150.39,150.79,150.39,150.69,14216.0,137.6368,138.0029,137.6368,137.9114,14216.0
2022-09-30 13:30:00,150.72,150.84,149.97,149.99,19409.0,137.9389,138.0487,137.2525,137.2708,19409.0
2022-09-30 13:40:00,149.98,149.99,149.37,149.42,27780.0,137.2616,137.2708,136.7033,136.7491,27780.0
2022-09-30 13:50:00,149.41,149.58,149.19,149.31,69362.0,136.7399,136.8955,136.5386,136.6484,69362.0
2022-09-30 14:00:00,149.31,149.43,148.99,149.2,35213.0,136.6484,136.7582,136.3556,136.5478,35213.0
2022-09-30 14:10:00,149.25,149.82,149.2,149.48,61778.0,136.5935,137.1152,136.5478,136.804,61778.0
2022-09-30 14:20:00,149.51,149.68,149.15,149.4,26071.0,136.8315,136.987,136.502,136.7308,26071.0
2022-09-30 14:30:00,149.41,149.51,148.88,149.02,19659.0,136.7399,136.8315,136.2549,136.383,19659.0
2022-09-30 14:40:00,149.08,149.08,148.56,148.73,48802.0,136.4379,136.4379,135.962,136.1176,48802.0
2022-09-30 14:50:00,148.75,148.9,148.58,148.71,39409.0,136.1359,136.2732,135.9803,136.0993,39409.0
2022-09-30 15:00:00,148.7,149.53,148.64,149.18,41928.0,136.0902,136.8498,136.0352,136.5294,41928.0
2022-09-30 15:10:00,149.17,149.43,148.91,149.21,41738.0,136.5203,136.7582,136.2823,136.5569,41738.0
2022-09-30 15:20:00,149.2,149.52,148.91,149.52,41853.0,136.5478,136.8406,136.2823,136.8406,41853.0
2022-09-30 15:30:00,149.5,149.75,149.26,149.65,88581.0,136.8223,137.0511,136.6027,136.9596,88581.0
2022-09-30 15:40:00,149.62,150.26,149.6,149.71,250725.0,136.9321,137.5179,136.9138,137.0145,250725.0
2022-09-30 15:50:00,149.65,149.68,148.23,148.47,462268.0,136.9596,136.987,135.66,135.8797,462268.0
2022-10-03 09:30:00,149.67,150.09,148.62,149.04,90067.0,136.9779,137.3623,136.0169,136.4013,90067.0
2022-10-03 09:40:00,149.16,150.49,148.67,149.94,28675.0,136.5111,137.7284,136.0627,137.225,28675.0
2022-10-03 09:50:00,149.85,150.0,148.39,148.89,37654.0,137.1426,137.2799,135.8064,136.264,37654.0
2022-10-03 10:00:00,149.06,151.15,149.06,150.62,41043.0,136.4196,138.3324,136.4196,137.8473,41043.0
2022-10-03 10:10:00,150.67,151.07,150.1,150.4,27617.0,137.8931,138.2592,137.3714,137.646,27617.0
2022-10-03 10:20:00,150.43,151.09,150.25,150.97,22028.0,137.6734,138.2775,137.5087,138.1677,22028.0
2022-10-03 10:30:00,150.99,151.19,150.68,150.87,31927.0,138.186,138.369,137.9022,138.0761,31927.0
2022-10-03 10:40:00,150.88,151.16,150.56,151.1,25971.0,138.0853,138.3415,137.7924,138.2866,25971.0
2022-10-03 10:50:00,151.12,151.58,150.96,150.96,62737.0,138.3049,138.7259,138.1585,138.1585,62737.0
2022-10-03 11:00:00,151.05,151.35,150.79,151.32,24867.0,138.2409,138.5154,138.0029,138.488,24867.0
2022-10-03 11:10:00,151.35,151.5,151.02,151.07,31238.0,138.5154,138.6527,138.2134,138.2592,31238.0
2022-10-03 11:20:00,151.13,151.56,150.91,151.52,34465.0,138.3141,138.7076,138.1127,138.671,34465.0
2022-10-03 11:30:00,151.53,151.66,150.7,150.7,34673.0,138.6802,138.7991,137.9206,137.9206,34673.0
2022-10-03 11:40:00,150.71,150.71,150.27,150.52,34475.0,137.9297,137.9297,137.527,137.7558,34475.0
2022-10-03 11:50:00,150.59,150.64,149.89,150.2,27970.0,137.8199,137.8656,137.1792,137.463,27970.0
2022-10-03 12:00:00,150.23,150.52,150.23,150.52,24858.0,137.4904,137.7558,137.4904,137.7558,24858.0
2022-10-03 12:10:00,150.52,150.71,150.46,150.61,38933.0,137.7558,137.9297,137.7009,137.8382,38933.0
2022-10-03 12:20:00,150.57,150.93,150.5,150.62,25360.0,137.8016,138.131,137.7375,137.8473,25360.0
2022-10-03 12:30:00,150.63,150.93,150.39,150.91,40862.0,137.8565,138.131,137.6368,138.1127,40862.0
2022-10-03 12:40:00,150.92,150.98,150.71,150.81,21140.0,138.1219,138.1768,137.9297,138.0212,21140.0
2022-10-03 12:50:00,150.8,150.82,150.42,150.81,26427.0,138.0121,138.0304,137.6643,138.0212,26427.0
2022-10-03 13:00:00,150.84,151.13,150.76,151.06,19809.0,138.0487,138.3141,137.9755,138.25,19809.0
2022-10-03 13:10:00,151.06,151.11,150.84,150.86,16329.0,138.25,138.2958,138.0487,138.067,16329.0
2022-10-03 13:20:00,150.83,151.28,150.76,151.11,22459.0,138.0395,138.4514,137.9755,138.2958,22459.0
2022-10-03 13:30:00,151.18,151.61,151.14,151.46,20837.0,138.3598,138.7534,138.3232,138.6161,20837.0
2022-10-03 13:40:00,151.46,151.74,151.35,151.7,26591.0,138.6161,138.8724,138.5154,138.8357,26591.0
2022-10-03 13:50:00,151.72,151.72,151.44,151.64,16566.0,138.8541,138.8541,138.5978,138.7808,16566.0
2022-10-03 14:00:00,151.66,151.82,151.54,151.63,11999.0,138.7991,138.9456,138.6893,138.7717,11999.0
2022-10-03 14:10:00,151.7,152.02,151.68,151.91,26469.0,138.8357,139.1286,138.8174,139.0279,26469.0
2022-10-03 14:20:00,151.94,152.12,151.86,152.09,34112.0,139.0554,139.2201,138.9822,139.1927,34112.0
2022-10-03 14:30:00,152.07,152.21,152.0,152.13,28239.0,139.1744,139.3025,139.1103,139.2293,28239.0
2022-10-03 14:40:00,152.14,152.15,151.94,152.0,33452.0,139.2384,139.2476,139.0554,139.1103,33452.0
2022-10-03 14:50:00,152.0,152.35,151.98,152.16,39920.0,139.1103,139.4306,139.092,139.2567,39920.0
2022-10-03 15:00:00,152.15,152.43,151.91,152.31,26539.0,139.2476,139.5038,139.0279,139.394,26539.0
2022-10-03 15:10:00,152.31,152.38,152.02,152.2,42046.0,139.394,139.4581,139.1286,139.2933,42046.0
2022-10-03 15:20:00,152.19,152.62,152.17,152.43,78889.0,139.2842,139.6777,139.2659,139.5038,78889.0
2022-10-03 15:30:00,152.43,152.58,152.15,152.31,46775.0,139.5038,139.6411,139.2476,139.394,46775.0
2022-10-03 15:40:00,152.29,152.29,151.88,151.94,77866.0,139.3757,139.3757,139.0005,139.0554,77866.0
2022-10-03 15:50:00,151.97,152.0,151.55,151.67,198342.0,139.0829,139.1103,138.6985,138.8083,198342.0
2022-10-04 09:30:00,154.7,155.56,154.34,155.53,85392.0,141.5813,142.3684,141.2519,142.341,85392.0
2022-10-04 09:40:00,155.36,156.04,154.57,155.8,36017.0,142.1854,142.8077,141.4624,142.5881,36017.0
2022-10-04 09:50:00,155.85,155.86,155.1,155.68,43361.0,142.6338,142.643,141.9474,142.4782,43361.0
2022-10-04 10:00:00,155.75,156.73,155.67,156.63,68137.0,142.5423,143.4392,142.4691,143.3477,68137.0
2022-10-04 10:10:00,156.61,157.57,156.57,157.14,42176.0,143.3294,144.208,143.2928,143.8144,42176.0
2022-10-04 10:20:00,157.1,157.1,156.5,156.88,37467.0,143.7778,143.7778,143.2287,143.5765,37467.0
2022-10-04 10:30:00,156.91,157.25,156.7,156.89,25515.0,143.6039,143.9151,143.4117,143.5856,25515.0
2022-10-04 10:40:00,156.96,157.17,156.32,156.39,32286.0,143.6497,143.8419,143.064,143.128,32286.0
2022-10-04 10:50:00,156.43,157.33,156.24,157.3,54660.0,143.1646,143.9883,142.9908,143.9609,54660.0
2022-10-04 11:00:00,157.3,157.58,157.19,157.31,52500.0,143.9609,144.2171,143.8602,143.97,52500.0
2022-10-04 11:10:00,157.25,157.8,157.1,157.8,35627.0,143.9151,144.4185,143.7778,144.4185,35627.0
2022-10-04 11:20:00,157.76,158.18,157.71,158.18,39564.0,144.3819,144.7662,144.3361,144.7662,39564.0
2022-10-04 11:30:00,158.17,158.29,157.53,157.66,42658.0,144.7571,144.8669,144.1714,144.2903,42658.0
2022-10-04 11:40:00,157.69,157.77,156.6,156.63,54342.0,144.3178,144.391,143.3202,143.3477,54342.0
2022-10-04 11:50:00,156.63,156.7,156.06,156.62,95044.0,143.3477,143.4117,142.826,143.3385,95044.0
2022-10-04 12:00:00,156.67,156.75,155.83,155.89,53970.0,143.3843,143.4575,142.6155,142.6704,53970.0
2022-10-04 12:10:00,155.82,156.16,155.7,156.04,42537.0,142.6064,142.9175,142.4965,142.8077,42537.0
2022-10-04 12:20:00,156.08,156.52,155.72,156.34,58848.0,142.8443,143.247,142.5149,143.0823,58848.0
2022-10-04 12:30:00,156.36,156.54,156.14,156.16,14418.0,143.1006,143.2653,142.8992,142.9175,14418.0
2022-10-04 12:40:00,156.12,156.15,155.51,155.51,22353.0,142.8809,142.9084,142.3227,142.3227,22353.0
2022-10-04 12:50:00,155.45,155.83,155.12,155.76,54493.0,142.2677,142.6155,141.9657,142.5515,54493.0
2022-10-04 13:00:00,155.75,156.08,155.48,155.57,24634.0,142.5423,142.8443,142.2952,142.3776,24634.0
2022-10-04 13:10:00,155.58,155.69,154.85,154.89,34698.0,142.3867,142.4874,141.7186,141.7552,34698.0
2022-10-04 13:20:00,154.88,155.85,154.67,155.85,44884.0,141.7461,142.6338,141.5539,142.6338,44884.0
2022-10-04 13:30:00,155.89,156.01,155.69,155.77,22375.0,142.6704,142.7803,142.4874,142.5606,22375.0
2022-10-04 13:40:00,155.73,156.18,155.73,155.98,20555.0,142.524,142.9358,142.524,142.7528,20555.0
2022-10-04 13:50:00,155.97,156.35,155.95,156.18,15858.0,142.7437,143.0914,142.7253,142.9358,15858.0
2022-10-04 14:00:00,156.26,156.43,156.18,156.34,12428.0,143.0091,143.1646,142.9358,143.0823,12428.0
2022-10-04 14:10:00,156.32,156.33,156.02,156.05,20056.0,143.064,143.0731,142.7894,142.8169,20056.0
2022-10-04 14:20:00,156.05,156.43,155.92,155.94,37489.0,142.8169,143.1646,142.6979,142.7162,37489.0
2022-10-04 14:30:00,155.89,156.3,155.89,156.14,15268.0,142.6704,143.0457,142.6704,142.8992,15268.0
2022-10-04 14:40:00,156.15,157.0,156.15,156.86,27816.0,142.9084,143.6863,142.9084,143.5582,27816.0
2022-10-04 14:50:00,156.88,157.06,156.86,156.94,33941.0,143.5765,143.7412,143.5582,143.6314,33941.0
2022-10-04 15:00:00,156.96,156.97,156.49,156.51,26788.0,143.6497,143.6589,143.2196,143.2379,26788.0
2022-10-04 15:10:00,156.49,156.68,156.15,156.46,29117.0,143.2196,143.3934,142.9084,143.1921,29117.0
2022-10-04 15:20:00,156.46,156.79,156.28,156.67,38607.0,143.1921,143.4941,143.0274,143.3843,38607.0
2022-10-04 15:30:00,156.64,157.08,156.47,157.01,59279.0,143.3568,143.7595,143.2013,143.6955,59279.0
2022-10-04 15:40:00,157.02,157.09,156.69,156.79,80323.0,143.7046,143.7687,143.4026,143.4941,80323.0
2022-10-04 15:50:00,156.88,157.07,156.66,157.06,197285.0,143.5765,143.7504,143.3751,143.7412,197285.0
2022-10-05 09:30:00,155.0,156.96,154.81,156.1,128617.0,141.8559,143.6497,141.682,142.8626,128617.0
2022-10-05 09:40:00,156.1,156.31,155.18,155.94,43600.0,142.8626,143.0548,142.0206,142.7162,43600.0
2022-10-05 09:50:00,155.88,156.1,155.15,155.29,23517.0,142.6613,142.8626,141.9932,142.1213,23517.0
2022-10-05 10:00:00,155.33,155.33,153.64,154.02,66717.0,142.1579,142.1579,140.6112,140.959,66717.0
2022-10-05 10:10:00,154.05,154.67,153.96,154.12,17690.0,140.9865,141.5539,140.9041,141.0505,17690.0
2022-10-05 10:20:00,154.06,154.61,153.91,154.03,24922.0,140.9956,141.499,140.8583,140.9682,24922.0
2022-10-05 10:30:00,154.05,154.13,153.41,153.88,28218.0,140.9865,141.0597,140.4007,140.8309,28218.0
2022-10-05 10:40:00,153.89,154.19,153.68,153.88,25022.0,140.84,141.1146,140.6478,140.8309,25022.0
2022-10-05 10:50:00,153.89,153.96,153.47,153.53,43926.0,140.84,140.9041,140.4557,140.5106,43926.0
2022-10-05 11:00:00,153.56,154.08,153.49,154.02,24779.0,140.538,141.0139,140.474,140.959,24779.0
2022-10-05 11:10:00,154.03,154.36,153.93,154.28,33633.0,140.9682,141.2702,140.8766,141.197,33633.0
2022-10-05 11:20:00,154.24,154.37,153.95,154.02,23794.0,141.1604,141.2793,140.8949,140.959,23794.0
2022-10-05 11:30:00,153.99,154.54,153.98,154.44,11663.0,140.9316,141.4349,140.9224,141.3434,11663.0
2022-10-05 11:40:00,154.45,154.61,154.03,154.11,14656.0,141.3525,141.499,140.9682,141.0414,14656.0
2022-10-05 11:50:00,154.07,154.36,153.98,154.28,13749.0,141.0048,141.2702,140.9224,141.197,13749.0
2022-10-05 12:00:00,154.32,154.65,153.87,154.64,18606.0,141.2336,141.5356,140.8217,141.5264,18606.0
2022-10-05 12:10:00,154.64,155.21,154.58,154.97,24633.0,141.5264,142.0481,141.4715,141.8285,24633.0
2022-10-05 12:20:00,155.03,155.09,154.78,154.98,24338.0,141.8834,141.9383,141.6546,141.8376,24338.0
2022-10-05 12:30:00,154.92,154.97,154.61,154.73,9621.0,141.7827,141.8285,141.499,141.6088,9621.0
2022-10-05 12:40:00,154.68,155.63,154.65,155.58,16789.0,141.563,142.4325,141.5356,142.3867,16789.0
2022-10-05 12:50:00,155.7,155.74,155.21,155.22,15782.0,142.4965,142.5332,142.0481,142.0573,15782.0
2022-10-05 13:00:00,155.25,155.92,155.25,155.77,11826.0,142.0847,142.6979,142.0847,142.5606,11826.0
2022-10-05 13:10:00,155.7,156.04,155.63,155.93,20751.0,142.4965,142.8077,142.4325,142.707,20751.0
2022-10-05 13:20:00,156.03,156.31,155.88,155.9,17144.0,142.7986,143.0548,142.6613,142.6796,17144.0
2022-10-05 13:30:00,155.9,156.01,155.78,155.96,21105.0,142.6796,142.7803,142.5698,142.7345,21105.0
2022-10-05 13:40:00,155.93,156.19,155.78,156.09,38946.0,142.707,142.945,142.5698,142.8535,38946.0
2022-10-05 13:50:00,156.13,156.15,155.79,155.81,19835.0,142.8901,142.9084,142.5789,142.5972,19835.0
2022-10-05 14:00:00,155.83,156.07,155.69,155.69,20040.0,142.6155,142.8352,142.4874,142.4874,20040.0
2022-10-05 14:10:00,155.7,156.11,155.7,156.07,14167.0,142.4965,142.8718,142.4965,142.8352,14167.0
2022-10-05 14:20:00,156.07,156.16,155.86,156.11,13820.0,142.8352,142.9175,142.643,142.8718,13820.0
2022-10-05 14:30:00,156.11,156.18,155.8,156.02,16607.0,142.8718,142.9358,142.5881,142.7894,16607.0
2022-10-05 14:40:00,155.99,156.24,155.98,156.11,10677.0,142.762,142.9908,142.7528,142.8718,10677.0
2022-10-05 14:50:00,156.13,156.41,156.07,156.25,31075.0,142.8901,143.1463,142.8352,142.9999,31075.0
2022-10-05 15:00:00,156.33,156.96,156.25,156.68,98008.0,143.0731,143.6497,142.9999,143.3934,98008.0
2022-10-05 15:10:00,156.68,157.53,156.61,157.41,34658.0,143.3934,144.1714,143.3294,144.0615,34658.0
2022-10-05 15:20:00,157.44,157.55,157.24,157.4,50715.0,144.089,144.1897,143.906,144.0524,50715.0
2022-10-05 15:30:00,157.41,157.45,157.01,157.06,56132.0,144.0615,144.0981,143.6955,143.7412,56132.0
2022-10-05 15:40:00,157.05,157.15,156.72,156.76,71258.0,143.7321,143.8236,143.4301,143.4667,71258.0
2022-10-05 15:50:00,156.72,156.74,156.16,156.48,211105.0,143.4301,143.4484,142.9175,143.2104,211105.0
2022-10-06 09:30:00,157.46,158.4,156.84,157.55,58814.0,144.1073,144.9676,143.5399,144.1897,58814.0
2022-10-06 09:40:00,157.52,158.8,157.51,158.43,78842.0,144.1622,145.3337,144.1531,144.995,78842.0
2022-10-06 09:50:00,158.42,159.0,158.25,158.52,54226.0,144.9859,145.5167,144.8303,145.0774,54226.0
2022-10-06 10:00:00,158.45,158.51,157.03,157.18,54456.0,145.0133,145.0683,143.7138,143.851,54456.0
2022-10-06 10:10:00,157.2,157.43,156.54,157.2,44399.0,143.8693,144.0798,143.2653,143.8693,44399.0
2022-10-06 10:20:00,157.27,157.59,156.73,156.89,26270.0,143.9334,144.2263,143.4392,143.5856,26270.0
2022-10-06 10:30:00,156.68,156.79,156.16,156.43,65016.0,143.3934,143.4941,142.9175,143.1646,65016.0
2022-10-06 10:40:00,156.5,157.4,156.45,157.36,29096.0,143.2287,144.0524,143.1829,144.0158,29096.0
2022-10-06 10:50:00,157.43,157.93,157.15,157.9,30124.0,144.0798,144.5374,143.8236,144.51,30124.0
2022-10-06 11:00:00,157.88,157.89,157.2,157.44,36718.0,144.4917,144.5008,143.8693,144.089,36718.0
2022-10-06 11:10:00,157.39,157.89,157.11,157.79,19282.0,144.0432,144.5008,143.787,144.4093,19282.0
2022-10-06 11:20:00,157.72,157.94,157.29,157.49,27257.0,144.3453,144.5466,143.9517,144.1348,27257.0
2022-10-06 11:30:00,157.48,157.61,157.04,157.06,22369.0,144.1256,144.2446,143.7229,143.7412,22369.0
2022-10-06 11:40:00,157.05,157.7,156.96,157.65,45551.0,143.7321,144.3269,143.6497,144.2812,45551.0
2022-10-06 11:50:00,157.72,157.9,156.88,156.91,29915.0,144.3453,144.51,143.5765,143.6039,29915.0
2022-10-06 12:00:00,156.89,157.01,156.38,156.41,26107.0,143.5856,143.6955,143.1189,143.1463,26107.0
2022-10-06 12:10:00,156.4,156.59,156.27,156.48,22654.0,143.1372,143.3111,143.0182,143.2104,22654.0
2022-10-06 12:20:00,156.49,156.89,156.47,156.85,19596.0,143.2196,143.5856,143.2013,143.549,19596.0
2022-10-06 12:30:00,156.84,156.98,156.64,156.98,13490.0,143.5399,143.668,143.3568,143.668,13490.0
2022-10-06 12:40:00,156.93,157.43,156.77,157.19,15679.0,143.6222,144.0798,143.4758,143.8602,15679.0
2022-10-06 12:50:00,157.23,157.35,157.08,157.14,31472.0,143.8968,144.0066,143.7595,143.8144,31472.0
2022-10-06 13:00:00,157.14,157.31,156.73,156.83,19060.0,143.8144,143.97,143.4392,143.5307,19060.0
2022-10-06 13:10:00,156.81,157.47,156.78,157.31,32116.0,143.5124,144.1165,143.485,143.97,32116.0
2022-10-06 13:20:00,157.34,157.5,157.1,157.48,22999.0,143.9975,144.1439,143.7778,144.1256,22999.0
2022-10-06 13:30:00,157.43,157.43,156.77,156.88,17271.0,144.0798,144.0798,143.4758,143.5765,17271.0
2022-10-06 13:40:00,156.86,157.08,156.85,157.05,21970.0,143.5582,143.7595,143.549,143.7321,21970.0
2022-10-06 13:50:00,157.03,157.23,156.96,157.14,17273.0,143.7138,143.8968,143.6497,143.8144,17273.0
2022-10-06 14:00:00,157.1,157.1,156.45,156.52,19839.0,143.7778,143.7778,143.1829,143.247,19839.0
2022-10-06 14:10:00,156.53,156.61,156.35,156.45,18249.0,143.2562,143.3294,143.0914,143.1829,18249.0
2022-10-06 14:20:00,156.44,156.74,156.3,156.3,21781.0,143.1738,143.4484,143.0457,143.0457,21781.0
2022-10-06 14:30:00,156.33,156.56,156.27,156.36,37019.0,143.0731,143.2836,143.0182,143.1006,37019.0
2022-10-06 14:40:00,156.34,156.56,155.8,155.8,23340.0,143.0823,143.2836,142.5881,142.5881,23340.0
2022-10-06 14:50:00,155.85,156.13,155.62,155.92,32249.0,142.6338,142.8901,142.4233,142.6979,32249.0
2022-10-06 15:00:00,155.9,155.96,155.64,155.82,27209.0,142.6796,142.7345,142.4416,142.6064,27209.0
2022-10-06 15:10:00,155.8,156.13,155.48,155.97,42401.0,142.5881,142.8901,142.2952,142.7437,42401.0
2022-10-06 15:20:00,155.93,156.54,155.92,156.53,30576.0,142.707,143.2653,142.6979,143.2562,30576.0
2022-10-06 15:30:00,156.57,156.61,155.91,156.1,59977.0,143.2928,143.3294,142.6887,142.8626,59977.0
2022-10-06 15:40:00,156.08,156.33,155.87,155.98,55192.0,142.8443,143.0731,142.6521,142.7528,55192.0
2022-10-06 15:50:00,155.96,156.12,155.63,155.82,229342.0,142.7345,142.8809,142.4325,142.6064,229342.0
2022-10-07 09:30:00,154.34,154.51,153.39,153.56,49991.0,141.2519,141.4075,140.3824,140.538,49991.0
2022-10-07 09:40:00,153.57,153.8,152.35,152.53,68610.0,140.5472,140.7577,139.4306,139.5954,68610.0
2022-10-07 09:50:00,152.54,152.67,152.26,152.42,24053.0,139.6045,139.7235,139.3483,139.4947,24053.0
2022-10-07 10:00:00,152.42,152.66,152.03,152.55,32352.0,139.4947,139.7143,139.1378,139.6137,32352.0
2022-10-07 10:10:00,152.39,152.64,152.22,152.59,24410.0,139.4672,139.696,139.3117,139.6503,24410.0
2022-10-07 10:20:00,152.63,152.79,152.26,152.59,46046.0,139.6869,139.8333,139.3483,139.6503,46046.0
2022-10-07 10:30:00,152.64,152.77,152.15,152.22,28359.0,139.696,139.815,139.2476,139.3117,28359.0
2022-10-07 10:40:00,152.29,152.65,152.1,152.63,85356.0,139.3757,139.7052,139.2018,139.6869,85356.0
2022-10-07 10:50:00,152.62,152.83,152.1,152.46,20737.0,139.6777,139.8699,139.2018,139.5313,20737.0
2022-10-07 11:00:00,152.54,153.16,152.52,152.69,33889.0,139.6045,140.1719,139.5862,139.7418,33889.0
2022-10-07 11:10:00,152.61,152.78,151.74,151.77,69428.0,139.6686,139.8242,138.8724,138.8998,69428.0
2022-10-07 11:20:00,151.74,151.84,151.11,151.59,51098.0,138.8724,138.9639,138.2958,138.7351,51098.0
2022-10-07 11:30:00,151.6,151.78,151.49,151.68,23773.0,138.7442,138.909,138.6436,138.8174,23773.0
2022-10-07 11:40:00,151.73,151.85,151.31,151.54,35889.0,138.8632,138.973,138.4788,138.6893,35889.0
2022-10-07 11:50:00,151.54,151.74,151.38,151.46,33753.0,138.6893,138.8724,138.5429,138.6161,33753.0
2022-10-07 12:00:00,151.47,151.87,151.32,151.74,25893.0,138.6253,138.9913,138.488,138.8724,25893.0
2022-10-07 12:10:00,151.77,152.12,151.77,151.9,20899.0,138.8998,139.2201,138.8998,139.0188,20899.0
2022-10-07 12:20:00,151.85,151.92,151.37,151.38,17666.0,138.973,139.0371,138.5337,138.5429,17666.0
2022-10-07 12:30:00,151.34,151.42,150.94,151.13,33888.0,138.5063,138.5795,138.1402,138.3141,33888.0
2022-10-07 12:40:00,151.11,151.14,150.72,150.76,29397.0,138.2958,138.3232,137.9389,137.9755,29397.0
2022-10-07 12:50:00,150.74,151.08,150.73,151.0,29757.0,137.9572,138.2683,137.948,138.1951,29757.0
2022-10-07 13:00:00,150.99,151.26,150.91,151.12,26572.0,138.186,138.4331,138.1127,138.3049,26572.0
2022-10-07 13:10:00,151.15,151.68,151.06,151.59,31548.0,138.3324,138.8174,138.25,138.7351,31548.0
2022-10-07 13:20:00,151.56,151.63,151.38,151.39,16792.0,138.7076,138.7717,138.5429,138.552,16792.0
2022-10-07 13:30:00,151.37,151.56,151.26,151.56,15176.0,138.5337,138.7076,138.4331,138.7076,15176.0
2022-10-07 13:40:00,151.67,151.87,151.55,151.63,15999.0,138.8083,138.9913,138.6985,138.7717,15999.0
2022-10-07 13:50:00,151.67,151.77,151.38,151.7,29038.0,138.8083,138.8998,138.5429,138.8357,29038.0
2022-10-07 14:00:00,151.74,151.97,151.7,151.82,12792.0,138.8724,139.0829,138.8357,138.9456,12792.0
2022-10-07 14:10:00,151.82,152.08,151.68,151.94,21629.0,138.9456,139.1835,138.8174,139.0554,21629.0
2022-10-07 14:20:00,151.93,152.03,151.54,151.54,24881.0,139.0462,139.1378,138.6893,138.6893,24881.0
2022-10-07 14:30:00,151.54,152.04,151.52,151.82,34006.0,138.6893,139.1469,138.671,138.9456,34006.0
2022-10-07 14:40:00,151.79,151.91,151.55,151.73,30734.0,138.9181,139.0279,138.6985,138.8632,30734.0
2022-10-07 14:50:00,151.75,151.83,151.63,151.77,21766.0,138.8815,138.9547,138.7717,138.8998,21766.0
2022-10-07 15:00:00,151.79,152.11,151.78,151.85,29117.0,138.9181,139.211,138.909,138.973,29117.0
2022-10-07 15:10:00,151.83,152.02,151.58,151.61,28137.0,138.9547,139.1286,138.7259,138.7534,28137.0
2022-10-07 15:20:00,151.61,151.66,151.28,151.41,25918.0,138.7534,138.7991,138.4514,138.5703,25918.0
2022-10-07 15:30:00,151.42,151.84,151.16,151.84,37847.0,138.5795,138.9639,138.3415,138.9639,37847.0
2022-10-07 15:40:00,151.81,152.05,151.71,151.76,54392.0,138.9364,139.1561,138.8449,138.8907,54392.0
2022-10-07 15:50:00,151.79,152.51,151.79,152.33,170507.0,138.9181,139.5771,138.9181,139.4123,170507.0
2022-10-10 09:30:00,152.98,153.71,152.41,153.21,54681.0,140.0072,140.6753,139.4855,140.2177,54681.0
2022-10-10 09:40:00,153.26,153.75,152.81,153.03,46223.0,140.2635,140.7119,139.8516,140.053,46223.0
2022-10-10 09:50:00,153.04,153.45,152.56,152.77,22500.0,140.0621,140.4373,139.6228,139.815,22500.0
2022-10-10 10:00:00,152.8,153.09,152.39,152.56,38425.0,139.8425,140.1079,139.4672,139.6228,38425.0
2022-10-10 10:10:00,152.59,153.4,152.58,152.98,46806.0,139.6503,140.3916,139.6411,140.0072,46806.0
2022-10-10 10:20:00,153.01,153.68,152.87,153.47,34949.0,140.0347,140.6478,139.9065,140.4557,34949.0
2022-10-10 10:30:00,153.45,153.53,152.08,152.08,32568.0,140.4373,140.5106,139.1835,139.1835,32568.0
2022-10-10 10:40:00,152.03,152.34,151.86,152.21,21519.0,139.1378,139.4215,138.9822,139.3025,21519.0
2022-10-10 10:50:00,152.23,152.37,151.84,152.13,35472.0,139.3208,139.4489,138.9639,139.2293,35472.0
2022-10-10 11:00:00,152.05,152.1,151.35,151.48,33059.0,139.1561,139.2018,138.5154,138.6344,33059.0
2022-10-10 11:10:00,151.47,151.98,151.38,151.49,26384.0,138.6253,139.092,138.5429,138.6436,26384.0
2022-10-10 11:20:00,151.46,152.27,151.46,152.22,22694.0,138.6161,139.3574,138.6161,139.3117,22694.0
2022-10-10 11:30:00,152.22,152.45,151.98,152.18,19278.0,139.3117,139.5221,139.092,139.275,19278.0
2022-10-10 11:40:00,152.18,152.32,151.99,152.32,17805.0,139.275,139.4032,139.1012,139.4032,17805.0
2022-10-10 11:50:00,152.32,152.79,152.32,152.38,21287.0,139.4032,139.8333,139.4032,139.4581,21287.0
2022-10-10 12:00:00,152.38,152.38,152.04,152.21,24090.0,139.4581,139.4581,139.1469,139.3025,24090.0
2022-10-10 12:10:00,152.2,152.32,152.02,152.18,15060.0,139.2933,139.4032,139.1286,139.275,15060.0
2022-10-10 12:20:00,152.13,152.15,151.39,151.46,32891.0,139.2293,139.2476,138.552,138.6161,32891.0
2022-10-10 12:30:00,151.48,151.57,151.04,151.29,21585.0,138.6344,138.7168,138.2317,138.4605,21585.0
2022-10-10 12:40:00,151.33,151.34,151.1,151.14,13699.0,138.4971,138.5063,138.2866,138.3232,13699.0
2022-10-10 12:50:00,151.13,151.15,150.65,150.69,31532.0,138.3141,138.3324,137.8748,137.9114,31532.0
2022-10-10 13:00:00,150.69,150.81,150.48,150.75,20938.0,137.9114,138.0212,137.7192,137.9663,20938.0
2022-10-10 13:10:00,150.74,151.41,150.64,151.11,32705.0,137.9572,138.5703,137.8656,138.2958,32705.0
2022-10-10 13:20:00,151.17,151.43,151.17,151.27,29041.0,138.3507,138.5886,138.3507,138.4422,29041.0
2022-10-10 13:30:00,151.25,152.18,151.24,152.1,28029.0,138.4239,139.275,138.4148,139.2018,28029.0
2022-10-10 13:40:00,152.13,153.1,152.05,152.97,28840.0,139.2293,140.117,139.1561,139.9981,28840.0
2022-10-10 13:50:00,152.92,153.35,152.86,152.86,21860.0,139.9523,140.3458,139.8974,139.8974,21860.0
2022-10-10 14:00:00,152.9,152.9,152.43,152.6,21460.0,139.934,139.934,139.5038,139.6594,21460.0
2022-10-10 14:10:00,152.6,152.88,152.58,152.88,17790.0,139.6594,139.9157,139.6411,139.9157,17790.0
2022-10-10 14:20:00,152.87,153.03,152.69,152.96,27480.0,139.9065,140.053,139.7418,139.9889,27480.0
2022-10-10 14:30:00,152.96,153.73,152.92,153.72,40291.0,139.9889,140.6936,139.9523,140.6845,40291.0
2022-10-10 14:40:00,153.68,153.77,153.32,153.34,20626.0,140.6478,140.7302,140.3184,140.3367,20626.0
2022-10-10 14:50:00,153.36,153.58,153.0,153.11,44633.0,140.355,140.5563,140.0255,140.1262,44633.0
2022-10-10 15:00:00,153.09,153.31,152.83,153.14,21657.0,140.1079,140.3092,139.8699,140.1536,21657.0
2022-10-10 15:10:00,153.08,153.72,153.0,153.64,26038.0,140.0987,140.6845,140.0255,140.6112,26038.0
2022-10-10 15:20:00,153.71,153.88,153.25,153.25,42884.0,140.6753,140.8309,140.2543,140.2543,42884.0
2022-10-10 15:30:00,153.28,153.57,153.15,153.47,46762.0,140.2818,140.5472,140.1628,140.4557,46762.0
2022-10-10 15:40:00,153.53,153.76,153.2,153.67,41573.0,140.5106,140.7211,140.2085,140.6387,41573.0
2022-10-10 15:50:00,153.66,153.83,153.04,153.04,124502.0,140.6295,140.7851,140.0621,140.0621,124502.0
2022-10-11 09:30:00,153.5,154.2,152.71,153.46,78386.0,140.4831,141.1237,139.7601,140.4465,78386.0
2022-10-11 09:40:00,153.53,154.66,153.46,153.91,41298.0,140.5106,141.5447,140.4465,140.8583,41298.0
2022-10-11 09:50:00,153.96,154.05,153.5,153.56,58162.0,140.9041,140.9865,140.4831,140.538,58162.0
2022-10-11 10:00:00,153.59,153.77,153.34,153.47,20815.0,140.5655,140.7302,140.3367,140.4557,20815.0
2022-10-11 10:10:00,153.46,154.42,153.31,154.24,29890.0,140.4465,141.3251,140.3092,141.1604,29890.0
2022-10-11 10:20:00,154.16,154.62,153.86,154.3,26060.0,141.0871,141.5081,140.8126,141.2153,26060.0
2022-10-11 10:30:00,154.3,155.22,154.07,155.16,39221.0,141.2153,142.0573,141.0048,142.0023,39221.0
2022-10-11 10:40:00,155.15,155.39,154.96,155.17,21532.0,141.9932,142.2128,141.8193,142.0115,21532.0
2022-10-11 10:50:00,155.27,155.6,155.04,155.16,34252.0,142.103,142.405,141.8925,142.0023,34252.0
2022-10-11 11:00:00,155.15,155.98,155.1,155.91,25334.0,141.9932,142.7528,141.9474,142.6887,25334.0
2022-10-11 11:10:00,155.93,156.46,155.73,156.31,28446.0,142.707,143.1921,142.524,143.0548,28446.0
2022-10-11 11:20:00,156.32,156.5,155.77,156.11,23724.0,143.064,143.2287,142.5606,142.8718,23724.0
2022-10-11 11:30:00,156.18,156.38,156.04,156.28,34307.0,142.9358,143.1189,142.8077,143.0274,34307.0
2022-10-11 11:40:00,156.27,157.17,156.19,156.85,23387.0,143.0182,143.8419,142.945,143.549,23387.0
2022-10-11 11:50:00,156.9,157.09,156.54,156.57,22832.0,143.5948,143.7687,143.2653,143.2928,22832.0
2022-10-11 12:00:00,156.55,156.55,155.9,156.02,23490.0,143.2745,143.2745,142.6796,142.7894,23490.0
2022-10-11 12:10:00,156.01,156.58,156.01,156.55,19246.0,142.7803,143.3019,142.7803,143.2745,19246.0
2022-10-11 12:20:00,156.64,156.87,156.57,156.7,31891.0,143.3568,143.5673,143.2928,143.4117,31891.0
2022-10-11 12:30:00,156.67,157.17,156.66,157.12,17921.0,143.3843,143.8419,143.3751,143.7961,17921.0
2022-10-11 12:40:00,157.18,157.72,157.18,157.6,34531.0,143.851,144.3453,143.851,144.2354,34531.0
2022-10-11 12:50:00,157.65,157.65,157.16,157.2,16274.0,144.2812,144.2812,143.8327,143.8693,16274.0
2022-10-11 13:00:00,157.27,157.28,156.82,156.93,21996.0,143.9334,143.9426,143.5216,143.6222,21996.0
2022-10-11 13:10:00,156.91,156.96,156.47,156.58,13085.0,143.6039,143.6497,143.2013,143.3019,13085.0
2022-10-11 13:20:00,156.52,156.64,155.94,156.02,21060.0,143.247,143.3568,142.7162,142.7894,21060.0
2022-10-11 13:30:00,156.02,156.16,155.86,156.0,32614.0,142.7894,142.9175,142.643,142.7711,32614.0
2022-10-11 13:40:00,155.98,156.37,155.93,156.07,17211.0,142.7528,143.1097,142.707,142.8352,17211.0
2022-10-11 13:50:00,156.01,156.29,155.95,156.13,16724.0,142.7803,143.0365,142.7253,142.8901,16724.0
2022-10-11 14:00:00,156.15,156.41,156.03,156.22,19018.0,142.9084,143.1463,142.7986,142.9725,19018.0
2022-10-11 14:10:00,156.16,156.17,155.78,155.98,28505.0,142.9175,142.9267,142.5698,142.7528,28505.0
2022-10-11 14:20:00,155.98,156.35,155.96,156.1,31687.0,142.7528,143.0914,142.7345,142.8626,31687.0
2022-10-11 14:30:00,156.06,156.5,156.06,156.43,32902.0,142.826,143.2287,142.826,143.1646,32902.0
2022-10-11 14:40:00,156.46,156.62,155.43,155.59,30583.0,143.1921,143.3385,142.2494,142.3959,30583.0
2022-10-11 14:50:00,155.66,155.74,154.74,154.84,39503.0,142.4599,142.5332,141.618,141.7095,39503.0
2022-10-11 15:00:00,154.75,154.82,154.33,154.47,30188.0,141.6271,141.6912,141.2427,141.3709,30188.0
2022-10-11 15:10:00,154.46,154.62,153.97,154.54,30935.0,141.3617,141.5081,140.9133,141.4349,30935.0
2022-10-11 15:20:00,154.54,154.77,154.07,154.31,58777.0,141.4349,141.6454,141.0048,141.2244,58777.0
2022-10-11 15:30:00,154.28,154.72,153.95,154.67,57422.0,141.197,141.5997,140.8949,141.5539,57422.0
2022-10-11 15:40:00,154.66,154.68,154.04,154.55,91458.0,141.5447,141.563,140.9773,141.4441,91458.0
2022-10-11 15:50:00,154.52,154.66,153.98,154.42,206074.0,141.4166,141.5447,140.9224,141.3251,206074.0
2022-10-12 09:30:00,154.74,155.81,154.04,155.44,70561.0,141.618,142.5972,140.9773,142.2586,70561.0
2022-10-12 09:40:00,155.43,156.45,155.25,155.26,56365.0,142.2494,143.1829,142.0847,142.0939,56365.0
2022-10-12 09:50:00,155.25,156.07,154.75,155.93,71101.0,142.0847,142.8352,141.6271,142.707,71101.0
2022-10-12 10:00:00,155.92,156.16,155.24,155.63,52808.0,142.6979,142.9175,142.0756,142.4325,52808.0
2022-10-12 10:10:00,155.63,155.97,155.37,155.81,34195.0,142.4325,142.7437,142.1945,142.5972,34195.0
2022-10-12 10:20:00,155.78,156.0,154.98,155.94,24369.0,142.5698,142.7711,141.8376,142.7162,24369.0
2022-10-12 10:30:00,155.82,156.1,155.44,155.44,25941.0,142.6064,142.8626,142.2586,142.2586,25941.0
2022-10-12 10:40:00,155.5,155.5,154.96,155.39,20696.0,142.3135,142.3135,141.8193,142.2128,20696.0
2022-10-12 10:50:00,155.34,155.55,154.92,155.54,39916.0,142.1671,142.3593,141.7827,142.3501,39916.0
2022-10-12 11:00:00,155.54,155.91,155.47,155.64,18355.0,142.3501,142.6887,142.2861,142.4416,18355.0
2022-10-12 11:10:00,155.73,155.86,155.52,155.86,22774.0,142.524,142.643,142.3318,142.643,22774.0
2022-10-12 11:20:00,155.78,155.87,155.43,155.85,25643.0,142.5698,142.6521,142.2494,142.6338,25643.0
2022-10-12 11:30:00,155.85,156.12,155.58,155.83,26597.0,142.6338,142.8809,142.3867,142.6155,26597.0
2022-10-12 11:40:00,155.96,156.68,155.95,156.62,32106.0,142.7345,143.3934,142.7253,143.3385,32106.0
2022-10-12 11:50:00,156.56,156.72,156.44,156.68,17726.0,143.2836,143.4301,143.1738,143.3934,17726.0
2022-10-12 12:00:00,156.7,157.0,156.3,156.55,31442.0,143.4117,143.6863,143.0457,143.2745,31442.0
2022-10-12 12:10:00,156.46,156.74,156.24,156.65,14636.0,143.1921,143.4484,142.9908,143.366,14636.0
2022-10-12 12:20:00,156.66,156.76,156.28,156.36,33817.0,143.3751,143.4667,143.0274,143.1006,33817.0
2022-10-12 12:30:00,156.34,156.38,155.83,155.91,19314.0,143.0823,143.1189,142.6155,142.6887,19314.0
2022-10-12 12:40:00,155.88,155.98,155.82,155.86,10242.0,142.6613,142.7528,142.6064,142.643,10242.0
2022-10-12 12:50:00,155.9,156.06,155.8,156.0,10034.0,142.6796,142.826,142.5881,142.7711,10034.0
2022-10-12 13:00:00,156.02,156.18,155.79,155.87,19065.0,142.7894,142.9358,142.5789,142.6521,19065.0
2022-10-12 13:10:00,155.84,156.0,155.66,155.75,27232.0,142.6247,142.7711,142.4599,142.5423,27232.0
2022-10-12 13:20:00,155.81,155.81,155.64,155.65,13420.0,142.5972,142.5972,142.4416,142.4508,13420.0
2022-10-12 13:30:00,155.67,155.76,155.18,155.28,20716.0,142.4691,142.5515,142.0206,142.1122,20716.0
2022-10-12 13:40:00,155.3,155.35,154.94,154.99,30596.0,142.1305,142.1762,141.801,141.8468,30596.0
2022-10-12 13:50:00,154.97,155.13,154.8,155.03,25963.0,141.8285,141.9749,141.6729,141.8834,25963.0
2022-10-12 14:00:00,154.95,155.48,154.78,155.24,23632.0,141.8101,142.2952,141.6546,142.0756,23632.0
2022-10-12 14:10:00,155.09,155.41,154.97,155.25,14584.0,141.9383,142.2311,141.8285,142.0847,14584.0
2022-10-12 14:20:00,155.3,155.55,154.99,155.53,20965.0,142.1305,142.3593,141.8468,142.341,20965.0
2022-10-12 14:30:00,155.65,155.77,155.3,155.59,31613.0,142.4508,142.5606,142.1305,142.3959,31613.0
2022-10-12 14:40:00,155.64,155.67,155.03,155.06,18247.0,142.4416,142.4691,141.8834,141.9108,18247.0
2022-10-12 14:50:00,155.01,155.08,154.78,154.95,18038.0,141.8651,141.9291,141.6546,141.8101,18038.0
2022-10-12 15:00:00,154.93,155.0,154.7,154.83,25977.0,141.7918,141.8559,141.5813,141.7003,25977.0
2022-10-12 15:10:00,154.89,155.13,154.76,155.13,27065.0,141.7552,141.9749,141.6363,141.9749,27065.0
2022-10-12 15:20:00,155.13,155.18,154.69,154.71,23442.0,141.9749,142.0206,141.5722,141.5905,23442.0
2022-10-12 15:30:00,154.73,155.18,154.68,155.07,44039.0,141.6088,142.0206,141.563,141.92,44039.0
2022-10-12 15:40:00,155.13,155.27,154.91,154.92,44316.0,141.9749,142.103,141.7735,141.7827,44316.0
2022-10-12 15:50:00,154.91,155.1,154.07,154.16,192723.0,141.7735,141.9474,141.0048,141.0871,192723.0
2022-10-13 09:30:00,151.21,151.26,149.26,149.49,100032.0,138.3873,138.4331,136.6027,136.8132,100032.0
2022-10-13 09:40:00,149.5,150.45,149.18,150.11,78755.0,136.8223,137.6918,136.5294,137.3806,78755.0
2022-10-13 09:50:00,150.03,151.14,149.95,150.45,46983.0,137.3074,138.3232,137.2342,137.6918,46983.0
2022-10-13 10:00:00,150.47,151.09,150.07,150.86,40615.0,137.7101,138.2775,137.344,138.067,40615.0
2022-10-13 10:10:00,150.84,150.89,150.1,150.19,64570.0,138.0487,138.0944,137.3714,137.4538,64570.0
2022-10-13 10:20:00,150.15,150.27,148.87,149.25,98866.0,137.4172,137.527,136.2457,136.5935,98866.0
2022-10-13 10:30:00,149.25,150.07,149.22,149.68,50017.0,136.5935,137.344,136.5661,136.987,50017.0
2022-10-13 10:40:00,149.72,150.06,149.43,149.86,57156.0,137.0237,137.3348,136.7582,137.1518,57156.0
2022-10-13 10:50:00,149.81,150.1,149.25,149.51,35005.0,137.106,137.3714,136.5935,136.8315,35005.0
2022-10-13 11:00:00,149.44,150.89,149.41,150.8,44657.0,136.7674,138.0944,136.7399,138.0121,44657.0
2022-10-13 11:10:00,150.81,152.41,150.37,151.93,69290.0,138.0212,139.4855,137.6185,139.0462,69290.0
2022-10-13 11:20:00,151.95,153.76,151.95,152.87,66014.0,139.0645,140.7211,139.0645,139.9065,66014.0
2022-10-13 11:30:00,152.92,154.67,152.6,154.17,57649.0,139.9523,141.5539,139.6594,141.0963,57649.0
2022-10-13 11:40:00,154.24,154.85,152.89,152.89,45171.0,141.1604,141.7186,139.9248,139.9248,45171.0
2022-10-13 11:50:00,152.93,153.46,152.62,153.41,36211.0,139.9614,140.4465,139.6777,140.4007,36211.0
2022-10-13 12:00:00,153.47,153.76,153.27,153.32,27375.0,140.4557,140.7211,140.2726,140.3184,27375.0
2022-10-13 12:10:00,153.31,153.36,152.48,152.62,61766.0,140.3092,140.355,139.5496,139.6777,61766.0
2022-10-13 12:20:00,152.63,153.3,152.54,153.27,111036.0,139.6869,140.3001,139.6045,140.2726,111036.0
2022-10-13 12:30:00,153.29,154.09,153.06,153.86,56336.0,140.2909,141.0231,140.0804,140.8126,56336.0
2022-10-13 12:40:00,153.89,154.64,153.85,154.48,73095.0,140.84,141.5264,140.8034,141.38,73095.0
2022-10-13 12:50:00,154.43,154.87,154.32,154.77,51093.0,141.3342,141.7369,141.2336,141.6454,51093.0
2022-10-13 13:00:00,154.79,155.17,154.59,154.59,39257.0,141.6637,142.0115,141.4807,141.4807,39257.0
2022-10-13 13:10:00,154.59,154.78,154.25,154.73,53681.0,141.4807,141.6546,141.1695,141.6088,53681.0
2022-10-13 13:20:00,154.74,155.7,154.74,155.42,45315.0,141.618,142.4965,141.618,142.2403,45315.0
2022-10-13 13:30:00,155.43,156.06,155.43,155.48,28857.0,142.2494,142.826,142.2494,142.2952,28857.0
2022-10-13 13:40:00,155.58,155.59,155.2,155.3,24888.0,142.3867,142.3959,142.0389,142.1305,24888.0
2022-10-13 13:50:00,155.33,155.5,155.1,155.5,18752.0,142.1579,142.3135,141.9474,142.3135,18752.0
2022-10-13 14:00:00,155.48,155.48,155.07,155.19,32548.0,142.2952,142.2952,141.92,142.0298,32548.0
2022-10-13 14:10:00,155.19,155.27,154.9,155.22,11096.0,142.0298,142.103,141.7644,142.0573,11096.0
2022-10-13 14:20:00,155.2,155.23,154.23,154.32,31251.0,142.0389,142.0664,141.1512,141.2336,31251.0
2022-10-13 14:30:00,154.33,155.09,154.33,154.98,22600.0,141.2427,141.9383,141.2427,141.8376,22600.0
2022-10-13 14:40:00,154.95,155.47,154.74,155.28,23648.0,141.8101,142.2861,141.618,142.1122,23648.0
2022-10-13 14:50:00,155.24,155.79,155.22,155.62,26403.0,142.0756,142.5789,142.0573,142.4233,26403.0
2022-10-13 15:00:00,155.58,155.86,155.38,155.78,29156.0,142.3867,142.643,142.2037,142.5698,29156.0
2022-10-13 15:10:00,155.8,155.83,155.35,155.35,34434.0,142.5881,142.6155,142.1762,142.1762,34434.0
2022-10-13 15:20:00,155.27,155.28,154.5,154.59,48918.0,142.103,142.1122,141.3983,141.4807,48918.0
2022-10-13 15:30:00,154.56,154.62,153.96,154.27,59170.0,141.4532,141.5081,140.9041,141.1878,59170.0
2022-10-13 15:40:00,154.23,154.46,154.04,154.26,53552.0,141.1512,141.3617,140.9773,141.1787,53552.0
2022-10-13 15:50:00,154.21,154.67,153.99,154.07,233759.0,141.1329,141.5539,140.9316,141.0048,233759.0
2022-10-14 09:30:00,154.48,155.19,153.38,154.86,86386.0,141.38,142.0298,140.3733,141.7278,86386.0
2022-10-14 09:40:00,154.91,154.91,153.39,153.94,20755.0,141.7735,141.7735,140.3824,140.8858,20755.0
2022-10-14 09:50:00,153.87,154.37,153.6,154.03,28536.0,140.8217,141.2793,140.5746,140.9682,28536.0
2022-10-14 10:00:00,154.0,154.0,152.66,152.89,57776.0,140.9407,140.9407,139.7143,139.9248,57776.0
2022-10-14 10:10:00,152.9,153.12,151.8,152.1,38013.0,139.934,140.1353,138.9273,139.2018,38013.0
2022-10-14 10:20:00,151.97,151.98,151.02,151.58,29325.0,139.0829,139.092,138.2134,138.7259,29325.0
2022-10-14 10:30:00,151.53,151.91,150.78,150.8,65313.0,138.6802,139.0279,137.9938,138.0121,65313.0
2022-10-14 10:40:00,150.83,151.15,149.93,150.01,95241.0,138.0395,138.3324,137.2158,137.2891,95241.0
2022-10-14 10:50:00,150.09,150.96,150.06,150.56,92597.0,137.3623,138.1585,137.3348,137.7924,92597.0
2022-10-14 11:00:00,150.62,150.98,149.95,150.0,80449.0,137.8473,138.1768,137.2342,137.2799,80449.0
2022-10-14 11:10:00,150.03,150.1,149.02,149.28,49542.0,137.3074,137.3714,136.383,136.621,49542.0
2022-10-14 11:20:00,149.28,149.61,149.23,149.48,34385.0,136.621,136.923,136.5752,136.804,34385.0
2022-10-14 11:30:00,149.39,149.39,148.3,148.65,127845.0,136.7216,136.7216,135.7241,136.0444,127845.0
2022-10-14 11:40:00,148.53,148.76,147.93,148.09,121463.0,135.9346,136.1451,135.3854,135.5319,121463.0
2022-10-14 11:50:00,148.13,148.41,147.57,147.58,76566.0,135.5685,135.8247,135.056,135.0651,76566.0
2022-10-14 12:00:00,147.54,148.04,146.97,146.97,85076.0,135.0285,135.4861,134.5069,134.5069,85076.0
2022-10-14 12:10:00,146.96,147.12,146.35,146.68,123145.0,134.4977,134.6441,133.9394,134.2414,123145.0
2022-10-14 12:20:00,146.6,147.04,146.46,146.94,81467.0,134.1682,134.5709,134.0401,134.4794,81467.0
2022-10-14 12:30:00,146.9,147.17,146.6,146.92,45362.0,134.4428,134.6899,134.1682,134.4611,45362.0
2022-10-14 12:40:00,146.89,147.75,146.89,147.32,77210.0,134.4336,135.2207,134.4336,134.8272,77210.0
2022-10-14 12:50:00,147.29,147.43,147.12,147.42,32247.0,134.7997,134.9278,134.6441,134.9187,32247.0
2022-10-14 13:00:00,147.4,147.66,146.85,147.0,42517.0,134.9004,135.1383,134.397,134.5343,42517.0
2022-10-14 13:10:00,147.0,147.26,146.69,146.71,37946.0,134.5343,134.7723,134.2506,134.2689,37946.0
2022-10-14 13:20:00,146.75,146.92,146.39,146.56,42363.0,134.3055,134.4611,133.976,134.1316,42363.0
2022-10-14 13:30:00,146.62,147.05,146.5,147.01,68921.0,134.1865,134.5801,134.0767,134.5435,68921.0
2022-10-14 13:40:00,147.0,147.42,146.96,147.16,41385.0,134.5343,134.9187,134.4977,134.6807,41385.0
2022-10-14 13:50:00,147.16,147.32,146.95,147.27,55327.0,134.6807,134.8272,134.4886,134.7814,55327.0
2022-10-14 14:00:00,147.19,147.21,146.66,146.74,38221.0,134.7082,134.7265,134.2231,134.2964,38221.0
2022-10-14 14:10:00,146.69,146.74,146.2,146.21,45263.0,134.2506,134.2964,133.8022,133.8113,45263.0
2022-10-14 14:20:00,146.22,146.49,146.07,146.1,51828.0,133.8205,134.0676,133.6832,133.7106,51828.0
2022-10-14 14:30:00,146.06,146.25,145.9,146.0,55451.0,133.674,133.8479,133.5276,133.6191,55451.0
2022-10-14 14:40:00,146.0,146.01,145.56,145.72,51160.0,133.6191,133.6283,133.2164,133.3629,51160.0
2022-10-14 14:50:00,145.67,145.69,145.19,145.41,78920.0,133.3171,133.3354,132.8778,133.0791,78920.0
2022-10-14 15:00:00,145.41,146.09,145.39,145.81,82236.0,133.0791,133.7015,133.0608,133.4452,82236.0
2022-10-14 15:10:00,145.79,146.1,145.53,145.68,80491.0,133.4269,133.7106,133.189,133.3262,80491.0
2022-10-14 15:20:00,145.7,146.7,145.65,146.66,96860.0,133.3446,134.2598,133.2988,134.2231,96860.0
2022-10-14 15:30:00,146.65,146.83,146.34,146.69,158164.0,134.214,134.3787,133.9303,134.2506,158164.0
2022-10-14 15:40:00,146.68,146.7,145.95,146.14,168513.0,134.2414,134.2598,133.5734,133.7472,168513.0
2022-10-14 15:50:00,146.14,146.34,145.62,145.96,417619.0,133.7472,133.9303,133.2713,133.5825,417619.0
2022-10-17 09:30:00,147.74,148.02,146.68,147.72,124213.0,135.2116,135.4678,134.2414,135.1933,124213.0
2022-10-17 09:40:00,147.8,148.85,147.5,148.82,66109.0,135.2665,136.2274,134.9919,136.2,66109.0
2022-10-17 09:50:00,148.85,150.08,148.67,149.17,81431.0,136.2274,137.3531,136.0627,136.5203,81431.0
2022-10-17 10:00:00,149.21,149.57,148.93,148.97,54250.0,136.5569,136.8864,136.3006,136.3373,54250.0
2022-10-17 10:10:00,148.92,150.17,148.92,149.3,74808.0,136.2915,137.4355,136.2915,136.6393,74808.0
2022-10-17 10:20:00,149.35,149.71,148.89,148.89,47392.0,136.685,137.0145,136.264,136.264,47392.0
2022-10-17 10:30:00,148.9,149.86,148.79,149.65,124349.0,136.2732,137.1518,136.1725,136.9596,124349.0
2022-10-17 10:40:00,149.61,149.61,149.01,149.16,47445.0,136.923,136.923,136.3739,136.5111,47445.0
2022-10-17 10:50:00,149.16,149.16,148.12,148.6,88139.0,136.5111,136.5111,135.5593,135.9986,88139.0
2022-10-17 11:00:00,148.65,149.21,148.58,148.65,47386.0,136.0444,136.5569,135.9803,136.0444,47386.0
2022-10-17 11:10:00,148.69,148.99,148.08,148.09,35474.0,136.081,136.3556,135.5227,135.5319,35474.0
2022-10-17 11:20:00,148.05,148.87,148.05,148.78,50559.0,135.4953,136.2457,135.4953,136.1634,50559.0
2022-10-17 11:30:00,148.76,149.07,148.74,148.89,34393.0,136.1451,136.4288,136.1268,136.264,34393.0
2022-10-17 11:40:00,148.91,149.33,148.91,149.03,33695.0,136.2823,136.6667,136.2823,136.3922,33695.0
2022-10-17 11:50:00,149.01,149.56,148.97,149.09,35859.0,136.3739,136.8772,136.3373,136.4471,35859.0
2022-10-17 12:00:00,149.13,149.73,149.12,149.73,29688.0,136.4837,137.0328,136.4745,137.0328,29688.0
2022-10-17 12:10:00,149.69,149.95,149.5,149.91,41642.0,136.9962,137.2342,136.8223,137.1975,41642.0
2022-10-17 12:20:00,149.91,150.22,149.77,149.89,58978.0,137.1975,137.4813,137.0694,137.1792,58978.0
2022-10-17 12:30:00,149.93,150.05,149.67,149.8,24700.0,137.2158,137.3257,136.9779,137.0969,24700.0
2022-10-17 12:40:00,149.77,149.81,149.25,149.44,21766.0,137.0694,137.106,136.5935,136.7674,21766.0
2022-10-17 12:50:00,149.44,149.58,149.31,149.43,22626.0,136.7674,136.8955,136.6484,136.7582,22626.0
2022-10-17 13:00:00,149.43,149.46,148.99,149.2,17817.0,136.7582,136.7857,136.3556,136.5478,17817.0
2022-10-17 13:10:00,149.15,149.7,149.12,149.47,28107.0,136.502,137.0054,136.4745,136.7949,28107.0
2022-10-17 13:20:00,149.45,149.79,149.42,149.47,21279.0,136.7766,137.0877,136.7491,136.7949,21279.0
2022-10-17 13:30:00,149.51,149.51,149.2,149.45,23053.0,136.8315,136.8315,136.5478,136.7766,23053.0
2022-10-17 13:40:00,149.46,149.65,149.34,149.6,15664.0,136.7857,136.9596,136.6759,136.9138,15664.0
2022-10-17 13:50:00,149.59,149.97,149.53,149.83,15014.0,136.9047,137.2525,136.8498,137.1243,15014.0
2022-10-17 14:00:00,149.83,150.12,149.8,149.92,42797.0,137.1243,137.3897,137.0969,137.2067,42797.0
2022-10-17 14:10:00,149.92,151.0,149.83,150.19,69627.0,137.2067,138.1951,137.1243,137.4538,69627.0
2022-10-17 14:20:00,150.19,150.2,149.41,149.72,38037.0,137.4538,137.463,136.7399,137.0237,38037.0
2022-10-17 14:30:00,149.72,149.76,149.34,149.48,21117.0,137.0237,137.0603,136.6759,136.804,21117.0
2022-10-17 14:40:00,149.5,149.77,149.47,149.7,22063.0,136.8223,137.0694,136.7949,137.0054,22063.0
2022-10-17 14:50:00,149.69,149.7,149.37,149.4,25945.0,136.9962,137.0054,136.7033,136.7308,25945.0
2022-10-17 15:00:00,149.36,149.59,149.26,149.47,34028.0,136.6942,136.9047,136.6027,136.7949,34028.0
2022-10-17 15:10:00,149.46,149.57,149.28,149.42,34802.0,136.7857,136.8864,136.621,136.7491,34802.0
2022-10-17 15:20:00,149.41,149.76,149.3,149.71,33746.0,136.7399,137.0603,136.6393,137.0145,33746.0
2022-10-17 15:30:00,149.75,149.95,149.65,149.65,48990.0,137.0511,137.2342,136.9596,136.9596,48990.0
2022-10-17 15:40:00,149.66,149.92,149.56,149.74,81580.0,136.9687,137.2067,136.8772,137.042,81580.0
2022-10-17 15:50:00,149.74,149.92,149.16,149.3,211724.0,137.042,137.2067,136.5111,136.6393,211724.0
2022-10-18 09:30:00,155.15,161.13,155.01,159.76,578326.0,141.9932,147.4661,141.8651,146.2123,578326.0
2022-10-18 09:40:00,159.8,159.96,157.06,157.79,341500.0,146.2489,146.3953,143.7412,144.4093,341500.0
2022-10-18 09:50:00,157.74,158.77,156.68,157.27,177910.0,144.3636,145.3062,143.3934,143.9334,177910.0
2022-10-18 10:00:00,157.33,157.61,156.2,157.06,121073.0,143.9883,144.2446,142.9541,143.7412,121073.0
2022-10-18 10:10:00,157.09,158.11,156.87,157.65,83223.0,143.7687,144.7022,143.5673,144.2812,83223.0
2022-10-18 10:20:00,157.54,157.67,156.33,156.33,47454.0,144.1805,144.2995,143.0731,143.0731,47454.0
2022-10-18 10:30:00,156.37,156.93,156.27,156.4,58831.0,143.1097,143.6222,143.0182,143.1372,58831.0
2022-10-18 10:40:00,156.46,158.3,156.46,157.97,87720.0,143.1921,144.8761,143.1921,144.5741,87720.0
2022-10-18 10:50:00,157.99,158.11,157.14,157.89,64192.0,144.5924,144.7022,143.8144,144.5008,64192.0
2022-10-18 11:00:00,157.82,158.21,157.42,157.59,57949.0,144.4368,144.7937,144.0707,144.2263,57949.0
2022-10-18 11:10:00,157.64,157.77,156.22,156.24,113227.0,144.272,144.391,142.9725,142.9908,113227.0
2022-10-18 11:20:00,156.27,156.99,156.13,156.78,76384.0,143.0182,143.6772,142.8901,143.485,76384.0
2022-10-18 11:30:00,156.79,156.98,155.94,156.02,92759.0,143.4941,143.668,142.7162,142.7894,92759.0
2022-10-18 11:40:00,155.96,156.85,155.67,156.84,65067.0,142.7345,143.549,142.4691,143.5399,65067.0
2022-10-18 11:50:00,156.84,157.1,156.5,156.69,54210.0,143.5399,143.7778,143.2287,143.4026,54210.0
2022-10-18 12:00:00,156.69,156.92,156.17,156.87,55253.0,143.4026,143.6131,142.9267,143.5673,55253.0
2022-10-18 12:10:00,156.9,157.0,156.5,156.63,83473.0,143.5948,143.6863,143.2287,143.3477,83473.0
2022-10-18 12:20:00,156.56,156.61,156.01,156.36,59899.0,143.2836,143.3294,142.7803,143.1006,59899.0
2022-10-18 12:30:00,156.33,156.87,156.18,156.87,52003.0,143.0731,143.5673,142.9358,143.5673,52003.0
2022-10-18 12:40:00,156.83,157.01,156.34,156.59,52262.0,143.5307,143.6955,143.0823,143.3111,52262.0
2022-10-18 12:50:00,156.54,156.95,156.33,156.46,105449.0,143.2653,143.6405,143.0731,143.1921,105449.0
2022-10-18 13:00:00,156.47,156.65,156.05,156.46,39904.0,143.2013,143.366,142.8169,143.1921,39904.0
2022-10-18 13:10:00,156.46,156.88,156.33,156.72,34485.0,143.1921,143.5765,143.0731,143.4301,34485.0
2022-10-18 13:20:00,156.69,157.0,156.44,156.72,63600.0,143.4026,143.6863,143.1738,143.4301,63600.0
2022-10-18 13:30:00,156.76,156.92,156.4,156.53,67904.0,143.4667,143.6131,143.1372,143.2562,67904.0
2022-10-18 13:40:00,156.51,156.75,156.24,156.62,39949.0,143.2379,143.4575,142.9908,143.3385,39949.0
2022-10-18 13:50:00,156.58,156.9,156.4,156.82,34663.0,143.3019,143.5948,143.1372,143.5216,34663.0
2022-10-18 14:00:00,156.82,156.93,156.21,156.4,55791.0,143.5216,143.6222,142.9633,143.1372,55791.0
2022-10-18 14:10:00,156.45,156.56,156.2,156.32,35258.0,143.1829,143.2836,142.9541,143.064,35258.0
2022-10-18 14:20:00,156.29,156.92,156.25,156.9,32154.0,143.0365,143.6131,142.9999,143.5948,32154.0
2022-10-18 14:30:00,156.82,156.91,156.05,156.3,57112.0,143.5216,143.6039,142.8169,143.0457,57112.0
2022-10-18 14:40:00,156.28,156.41,155.81,156.15,58606.0,143.0274,143.1463,142.5972,142.9084,58606.0
2022-10-18 14:50:00,156.12,156.39,155.9,156.26,52939.0,142.8809,143.128,142.6796,143.0091,52939.0
2022-10-18 15:00:00,156.26,156.26,155.65,155.92,84390.0,143.0091,143.0091,142.4508,142.6979,84390.0
2022-10-18 15:10:00,155.94,156.24,155.81,156.24,58031.0,142.7162,142.9908,142.5972,142.9908,58031.0
2022-10-18 15:20:00,156.24,156.55,156.04,156.32,54643.0,142.9908,143.2745,142.8077,143.064,54643.0
2022-10-18 15:30:00,156.32,156.94,156.21,156.81,143642.0,143.064,143.6314,142.9633,143.5124,143642.0
2022-10-18 15:40:00,156.81,157.24,156.81,157.17,167798.0,143.5124,143.906,143.5124,143.8419,167798.0
2022-10-18 15:50:00,157.16,157.42,156.86,157.35,350066.0,143.8327,144.0707,143.5582,144.0066,350066.0
2022-10-19 09:30:00,157.19,158.2,156.62,156.82,107996.0,143.8602,144.7845,143.3385,143.5216,107996.0
2022-10-19 09:40:00,157.04,157.41,155.36,155.64,48472.0,143.7229,144.0615,142.1854,142.4416,48472.0
2022-10-19 09:50:00,155.71,156.66,155.66,156.66,51784.0,142.5057,143.3751,142.4599,143.3751,51784.0
2022-10-19 10:00:00,156.47,156.7,155.94,156.09,46232.0,143.2013,143.4117,142.7162,142.8535,46232.0
2022-10-19 10:10:00,156.29,157.13,155.98,156.77,36899.0,143.0365,143.8053,142.7528,143.4758,36899.0
2022-10-19 10:20:00,156.72,157.67,156.72,157.3,42520.0,143.4301,144.2995,143.4301,143.9609,42520.0
2022-10-19 10:30:00,157.4,157.45,156.97,157.19,39007.0,144.0524,144.0981,143.6589,143.8602,39007.0
2022-10-19 10:40:00,157.28,157.49,156.66,156.68,34753.0,143.9426,144.1348,143.3751,143.3934,34753.0
2022-10-19 10:50:00,156.68,156.68,156.14,156.28,20415.0,143.3934,143.3934,142.8992,143.0274,20415.0
2022-10-19 11:00:00,156.28,156.75,156.13,156.73,31158.0,143.0274,143.4575,142.8901,143.4392,31158.0
2022-10-19 11:10:00,156.66,157.12,156.59,156.95,17610.0,143.3751,143.7961,143.3111,143.6405,17610.0
2022-10-19 11:20:00,156.99,157.22,156.59,156.84,51090.0,143.6772,143.8877,143.3111,143.5399,51090.0
2022-10-19 11:30:00,156.86,157.2,156.63,157.09,19493.0,143.5582,143.8693,143.3477,143.7687,19493.0
2022-10-19 11:40:00,157.08,157.14,156.53,156.78,14627.0,143.7595,143.8144,143.2562,143.485,14627.0
2022-10-19 11:50:00,156.78,157.12,156.53,156.7,16537.0,143.485,143.7961,143.2562,143.4117,16537.0
2022-10-19 12:00:00,156.7,156.79,156.27,156.33,29015.0,143.4117,143.4941,143.0182,143.0731,29015.0
2022-10-19 12:10:00,156.31,156.53,155.87,155.97,43606.0,143.0548,143.2562,142.6521,142.7437,43606.0
2022-10-19 12:20:00,155.97,156.09,155.56,155.61,55416.0,142.7437,142.8535,142.3684,142.4142,55416.0
2022-10-19 12:30:00,155.55,155.83,155.44,155.5,28607.0,142.3593,142.6155,142.2586,142.3135,28607.0
2022-10-19 12:40:00,155.62,155.62,154.7,154.81,32590.0,142.4233,142.4233,141.5813,141.682,32590.0
2022-10-19 12:50:00,154.86,155.19,154.81,154.98,25334.0,141.7278,142.0298,141.682,141.8376,25334.0
2022-10-19 13:00:00,154.99,155.05,154.18,154.66,47224.0,141.8468,141.9017,141.1054,141.5447,47224.0
2022-10-19 13:10:00,154.68,154.79,154.43,154.52,36590.0,141.563,141.6637,141.3342,141.4166,36590.0
2022-10-19 13:20:00,154.54,154.85,154.52,154.54,25471.0,141.4349,141.7186,141.4166,141.4349,25471.0
2022-10-19 13:30:00,154.5,154.71,154.26,154.31,36084.0,141.3983,141.5905,141.1787,141.2244,36084.0
2022-10-19 13:40:00,154.29,154.62,154.13,154.15,18386.0,141.2061,141.5081,141.0597,141.078,18386.0
2022-10-19 13:50:00,154.14,154.49,154.13,154.46,16412.0,141.0688,141.3892,141.0597,141.3617,16412.0
2022-10-19 14:00:00,154.46,155.28,154.36,155.16,30193.0,141.3617,142.1122,141.2702,142.0023,30193.0
2022-10-19 14:10:00,155.08,155.76,155.07,155.36,30775.0,141.9291,142.5515,141.92,142.1854,30775.0
2022-10-19 14:20:00,155.34,155.49,155.15,155.49,13838.0,142.1671,142.3044,141.9932,142.3044,13838.0
2022-10-19 14:30:00,155.47,155.48,154.86,154.94,53021.0,142.2861,142.2952,141.7278,141.801,53021.0
2022-10-19 14:40:00,154.95,155.07,154.64,154.68,20919.0,141.8101,141.92,141.5264,141.563,20919.0
2022-10-19 14:50:00,154.71,154.73,154.37,154.45,25897.0,141.5905,141.6088,141.2793,141.3525,25897.0
2022-10-19 15:00:00,154.48,155.3,154.44,155.3,37627.0,141.38,142.1305,141.3434,142.1305,37627.0
2022-10-19 15:10:00,155.3,155.61,155.24,155.41,50497.0,142.1305,142.4142,142.0756,142.2311,50497.0
2022-10-19 15:20:00,155.37,155.55,155.26,155.26,47632.0,142.1945,142.3593,142.0939,142.0939,47632.0
2022-10-19 15:30:00,155.29,155.32,155.0,155.07,36321.0,142.1213,142.1488,141.8559,141.92,36321.0
2022-10-19 15:40:00,155.07,155.19,154.8,155.05,63849.0,141.92,142.0298,141.6729,141.9017,63849.0
2022-10-19 15:50:00,155.05,155.52,154.84,155.43,201096.0,141.9017,142.3318,141.7095,142.2494,201096.0
2022-10-20 09:30:00,155.98,157.28,155.87,156.21,69557.0,142.7528,143.9426,142.6521,142.9633,69557.0
2022-10-20 09:40:00,156.21,157.67,155.97,156.83,60729.0,142.9633,144.2995,142.7437,143.5307,60729.0
2022-10-20 09:50:00,156.93,157.64,156.86,157.0,36176.0,143.6222,144.272,143.5582,143.6863,36176.0
2022-10-20 10:00:00,157.19,159.11,157.18,159.03,63736.0,143.8602,145.6174,143.851,145.5442,63736.0
2022-10-20 10:10:00,159.03,159.16,158.22,158.8,50025.0,145.5442,145.6631,144.8029,145.3337,50025.0
2022-10-20 10:20:00,158.83,158.94,157.71,158.03,39995.0,145.3611,145.4618,144.3361,144.629,39995.0
2022-10-20 10:30:00,158.03,158.35,157.5,157.57,41456.0,144.629,144.9218,144.1439,144.208,41456.0
2022-10-20 10:40:00,157.63,157.85,157.21,157.64,28811.0,144.2629,144.4642,143.8785,144.272,28811.0
2022-10-20 10:50:00,157.64,157.92,157.28,157.58,51764.0,144.272,144.5283,143.9426,144.2171,51764.0
2022-10-20 11:00:00,157.65,157.88,157.2,157.47,25499.0,144.2812,144.4917,143.8693,144.1165,25499.0
2022-10-20 11:10:00,157.36,157.54,157.1,157.24,31762.0,144.0158,144.1805,143.7778,143.906,31762.0
2022-10-20 11:20:00,157.27,157.47,156.84,156.93,35343.0,143.9334,144.1165,143.5399,143.6222,35343.0
2022-10-20 11:30:00,156.95,157.92,156.92,157.63,29244.0,143.6405,144.5283,143.6131,144.2629,29244.0
2022-10-20 11:40:00,157.64,157.82,157.43,157.58,27301.0,144.272,144.4368,144.0798,144.2171,27301.0
2022-10-20 11:50:00,157.6,157.75,156.66,156.66,18859.0,144.2354,144.3727,143.3751,143.3751,18859.0
2022-10-20 12:00:00,156.67,156.75,155.45,155.51,42943.0,143.3843,143.4575,142.2677,142.3227,42943.0
2022-10-20 12:10:00,155.45,155.69,155.4,155.49,38547.0,142.2677,142.4874,142.222,142.3044,38547.0
2022-10-20 12:20:00,155.43,155.59,154.67,154.94,47688.0,142.2494,142.3959,141.5539,141.801,47688.0
2022-10-20 12:30:00,154.89,155.03,154.29,154.32,41964.0,141.7552,141.8834,141.2061,141.2336,41964.0
2022-10-20 12:40:00,154.45,154.5,153.96,154.09,35489.0,141.3525,141.3983,140.9041,141.0231,35489.0
2022-10-20 12:50:00,154.13,154.54,153.83,154.53,37887.0,141.0597,141.4349,140.7851,141.4258,37887.0
2022-10-20 13:00:00,154.52,154.53,153.6,153.79,34484.0,141.4166,141.4258,140.5746,140.7485,34484.0
2022-10-20 13:10:00,153.76,154.44,153.73,154.21,23879.0,140.7211,141.3434,140.6936,141.1329,23879.0
2022-10-20 13:20:00,154.17,154.57,154.02,154.29,22331.0,141.0963,141.4624,140.959,141.2061,22331.0
2022-10-20 13:30:00,154.26,154.34,154.0,154.15,26669.0,141.1787,141.2519,140.9407,141.078,26669.0
2022-10-20 13:40:00,154.2,154.2,153.56,153.62,23258.0,141.1237,141.1237,140.538,140.5929,23258.0
2022-10-20 13:50:00,153.58,154.06,153.56,154.0,23443.0,140.5563,140.9956,140.538,140.9407,23443.0
2022-10-20 14:00:00,153.97,154.03,153.47,153.63,16750.0,140.9133,140.9682,140.4557,140.6021,16750.0
2022-10-20 14:10:00,153.69,153.7,153.42,153.59,11693.0,140.657,140.6661,140.4099,140.5655,11693.0
2022-10-20 14:20:00,153.49,153.73,153.49,153.54,15122.0,140.474,140.6936,140.474,140.5197,15122.0
2022-10-20 14:30:00,153.54,154.14,153.5,154.03,35781.0,140.5197,141.0688,140.4831,140.9682,35781.0
2022-10-20 14:40:00,154.05,154.1,153.64,153.95,46434.0,140.9865,141.0322,140.6112,140.8949,46434.0
2022-10-20 14:50:00,153.92,154.51,153.79,154.26,63391.0,140.8675,141.4075,140.7485,141.1787,63391.0
2022-10-20 15:00:00,154.26,154.49,153.92,154.28,66191.0,141.1787,141.3892,140.8675,141.197,66191.0
2022-10-20 15:10:00,154.33,154.47,153.84,154.22,120031.0,141.2427,141.3709,140.7943,141.1421,120031.0
2022-10-20 15:20:00,154.26,154.26,153.47,153.7,39524.0,141.1787,141.1787,140.4557,140.6661,39524.0
2022-10-20 15:30:00,153.69,153.95,153.43,153.75,70334.0,140.657,140.8949,140.419,140.7119,70334.0
2022-10-20 15:40:00,153.75,154.16,153.6,153.98,100085.0,140.7119,141.0871,140.5746,140.9224,100085.0
2022-10-20 15:50:00,154.03,154.77,153.94,154.45,350488.0,140.9682,141.6454,140.8858,141.3525,350488.0
2022-10-21 09:30:00,154.54,155.8,154.3,154.68,270426.0,141.4349,142.5881,141.2153,141.563,270426.0
2022-10-21 09:40:00,154.63,157.16,154.62,156.38,111659.0,141.5173,143.8327,141.5081,143.1189,111659.0
2022-10-21 09:50:00,156.47,157.19,156.07,157.15,59290.0,143.2013,143.8602,142.8352,143.8236,59290.0
2022-10-21 10:00:00,157.06,158.32,156.82,157.99,60142.0,143.7412,144.8944,143.5216,144.5924,60142.0
2022-10-21 10:10:00,158.06,158.11,157.32,157.58,39744.0,144.6564,144.7022,143.9792,144.2171,39744.0
2022-10-21 10:20:00,157.56,157.66,156.08,156.29,64152.0,144.1988,144.2903,142.8443,143.0365,64152.0
2022-10-21 10:30:00,156.25,156.57,155.95,156.23,40360.0,142.9999,143.2928,142.7253,142.9816,40360.0
2022-10-21 10:40:00,156.26,156.87,156.12,156.76,39950.0,143.0091,143.5673,142.8809,143.4667,39950.0
2022-10-21 10:50:00,156.75,156.82,155.95,156.12,53402.0,143.4575,143.5216,142.7253,142.8809,53402.0
2022-10-21 11:00:00,156.17,156.23,155.6,155.95,50145.0,142.9267,142.9816,142.405,142.7253,50145.0
2022-10-21 11:10:00,155.95,156.39,155.45,155.45,21528.0,142.7253,143.128,142.2677,142.2677,21528.0
2022-10-21 11:20:00,155.5,156.04,155.25,155.8,22601.0,142.3135,142.8077,142.0847,142.5881,22601.0
2022-10-21 11:30:00,155.79,156.4,155.78,156.06,25996.0,142.5789,143.1372,142.5698,142.826,25996.0
2022-10-21 11:40:00,156.14,156.96,156.01,156.93,29769.0,142.8992,143.6497,142.7803,143.6222,29769.0
2022-10-21 11:50:00,156.93,157.07,156.53,157.02,27984.0,143.6222,143.7504,143.2562,143.7046,27984.0
2022-10-21 12:00:00,157.2,157.62,157.12,157.55,41447.0,143.8693,144.2537,143.7961,144.1897,41447.0
2022-10-21 12:10:00,157.54,157.76,157.2,157.23,46916.0,144.1805,144.3819,143.8693,143.8968,46916.0
2022-10-21 12:20:00,157.23,157.78,157.09,157.38,60587.0,143.8968,144.4002,143.7687,144.0341,60587.0
2022-10-21 12:30:00,157.38,157.74,157.15,157.27,36766.0,144.0341,144.3636,143.8236,143.9334,36766.0
2022-10-21 12:40:00,157.35,158.26,157.35,158.22,39016.0,144.0066,144.8395,144.0066,144.8029,39016.0
2022-10-21 12:50:00,158.19,158.36,157.83,157.89,30728.0,144.7754,144.931,144.4459,144.5008,30728.0
2022-10-21 13:00:00,157.94,158.31,157.9,157.98,29816.0,144.5466,144.8852,144.51,144.5832,29816.0
2022-10-21 13:10:00,157.91,158.0,157.56,157.91,25121.0,144.5191,144.6015,144.1988,144.5191,25121.0
2022-10-21 13:20:00,157.85,157.88,157.45,157.71,21580.0,144.4642,144.4917,144.0981,144.3361,21580.0
2022-10-21 13:30:00,157.68,158.16,157.67,158.01,27205.0,144.3086,144.7479,144.2995,144.6107,27205.0
2022-10-21 13:40:00,158.03,158.2,157.87,158.05,30772.0,144.629,144.7845,144.4825,144.6473,30772.0
2022-10-21 13:50:00,158.08,158.22,157.81,157.97,17874.0,144.6747,144.8029,144.4276,144.5741,17874.0
2022-10-21 14:00:00,158.02,158.33,157.96,158.33,16554.0,144.6198,144.9035,144.5649,144.9035,16554.0
2022-10-21 14:10:00,158.35,158.5,157.91,157.93,27914.0,144.9218,145.0591,144.5191,144.5374,27914.0
2022-10-21 14:20:00,157.97,158.12,157.74,158.04,34288.0,144.5741,144.7113,144.3636,144.6381,34288.0
2022-10-21 14:30:00,158.08,158.38,157.89,158.09,28295.0,144.6747,144.9493,144.5008,144.6839,28295.0
2022-10-21 14:40:00,158.14,158.2,157.79,157.93,22377.0,144.7296,144.7845,144.4093,144.5374,22377.0
2022-10-21 14:50:00,157.97,158.17,157.71,158.16,31896.0,144.5741,144.7571,144.3361,144.7479,31896.0
2022-10-21 15:00:00,158.13,158.35,157.98,158.12,28922.0,144.7205,144.9218,144.5832,144.7113,28922.0
2022-10-21 15:10:00,158.16,158.39,158.08,158.3,29014.0,144.7479,144.9584,144.6747,144.8761,29014.0
2022-10-21 15:20:00,158.29,159.14,158.28,158.94,143445.0,144.8669,145.6448,144.8578,145.4618,143445.0
2022-10-21 15:30:00,158.94,159.1,158.56,158.9,86906.0,145.4618,145.6082,145.114,145.4252,86906.0
2022-10-21 15:40:00,158.92,159.03,158.67,158.94,76541.0,145.4435,145.5442,145.2147,145.4618,76541.0
2022-10-21 15:50:00,158.94,159.26,158.83,159.24,294592.0,145.4618,145.7547,145.3611,145.7364,294592.0
2022-10-24 09:30:00,160.3,162.29,160.3,162.01,131211.0,146.7065,148.5277,146.7065,148.2715,131211.0
2022-10-24 09:40:00,161.82,162.9,161.04,162.05,87527.0,148.0976,149.086,147.3837,148.3081,87527.0
2022-10-24 09:50:00,161.85,162.7,161.59,162.23,63507.0,148.125,148.9029,147.8871,148.4728,63507.0
2022-10-24 10:00:00,162.16,162.23,159.94,160.42,100000.0,148.4087,148.4728,146.377,146.8163,100000.0
2022-10-24 10:10:00,160.44,161.01,160.0,160.78,44716.0,146.8346,147.3563,146.4319,147.1458,44716.0
2022-10-24 10:20:00,160.81,160.83,159.65,159.99,43038.0,147.1732,147.1915,146.1116,146.4228,43038.0
2022-10-24 10:30:00,160.03,160.68,159.63,160.39,23384.0,146.4594,147.0542,146.0933,146.7888,23384.0
2022-10-24 10:40:00,160.39,160.59,159.79,159.89,25768.0,146.7888,146.9719,146.2397,146.3312,25768.0
2022-10-24 10:50:00,159.84,160.96,159.83,160.95,23814.0,146.2855,147.3105,146.2763,147.3013,23814.0
2022-10-24 11:00:00,160.82,161.13,160.41,160.56,42699.0,147.1824,147.4661,146.8071,146.9444,42699.0
2022-10-24 11:10:00,160.42,160.7,160.14,160.22,17923.0,146.8163,147.0725,146.56,146.6332,17923.0
2022-10-24 11:20:00,160.28,161.08,160.28,161.01,31952.0,146.6882,147.4203,146.6882,147.3563,31952.0
2022-10-24 11:30:00,160.85,161.19,160.59,160.99,20206.0,147.2098,147.521,146.9719,147.338,20206.0
2022-10-24 11:40:00,161.06,161.25,160.62,160.73,19038.0,147.402,147.5759,146.9993,147.1,19038.0
2022-10-24 11:50:00,160.87,161.82,160.8,161.81,16569.0,147.2281,148.0976,147.1641,148.0884,16569.0
2022-10-24 12:00:00,161.7,161.86,161.52,161.72,18524.0,147.9877,148.1342,147.823,148.006,18524.0
2022-10-24 12:10:00,161.79,161.96,161.49,161.9,14874.0,148.0701,148.2257,147.7956,148.1708,14874.0
2022-10-24 12:20:00,161.83,162.13,161.74,161.84,24587.0,148.1067,148.3813,148.0244,148.1159,24587.0
2022-10-24 12:30:00,161.84,162.0,161.69,161.72,26191.0,148.1159,148.2623,147.9786,148.006,26191.0
2022-10-24 12:40:00,161.72,161.96,161.64,161.91,16818.0,148.006,148.2257,147.9328,148.1799,16818.0
2022-10-24 12:50:00,161.94,162.17,161.72,161.75,26736.0,148.2074,148.4179,148.006,148.0335,26736.0
2022-10-24 13:00:00,161.74,161.74,161.21,161.31,9043.0,148.0244,148.0244,147.5393,147.6308,9043.0
2022-10-24 13:10:00,161.3,161.4,161.08,161.3,17326.0,147.6217,147.7132,147.4203,147.6217,17326.0
2022-10-24 13:20:00,161.27,161.29,160.67,161.01,20746.0,147.5942,147.6125,147.0451,147.3563,20746.0
2022-10-24 13:30:00,161.01,161.31,160.83,161.27,15378.0,147.3563,147.6308,147.1915,147.5942,15378.0
2022-10-24 13:40:00,161.24,161.39,161.09,161.18,19869.0,147.5668,147.704,147.4295,147.5118,19869.0
2022-10-24 13:50:00,161.16,161.16,160.67,160.68,28750.0,147.4935,147.4935,147.0451,147.0542,28750.0
2022-10-24 14:00:00,160.74,161.49,160.72,161.46,27721.0,147.1092,147.7956,147.0908,147.7681,27721.0
2022-10-24 14:10:00,161.41,161.59,161.32,161.52,19641.0,147.7223,147.8871,147.64,147.823,19641.0
2022-10-24 14:20:00,161.53,161.88,161.45,161.86,19208.0,147.8322,148.1525,147.7589,148.1342,19208.0
2022-10-24 14:30:00,161.84,162.1,161.83,162.1,47331.0,148.1159,148.3538,148.1067,148.3538,47331.0
2022-10-24 14:40:00,162.1,162.7,162.01,162.7,74921.0,148.3538,148.9029,148.2715,148.9029,74921.0
2022-10-24 14:50:00,162.66,162.81,162.58,162.74,73204.0,148.8663,149.0036,148.7931,148.9396,73204.0
2022-10-24 15:00:00,162.67,162.76,162.3,162.44,28799.0,148.8755,148.9579,148.5369,148.665,28799.0
2022-10-24 15:10:00,162.49,162.76,162.4,162.7,84006.0,148.7108,148.9579,148.6284,148.9029,84006.0
2022-10-24 15:20:00,162.69,162.73,162.29,162.29,28389.0,148.8938,148.9304,148.5277,148.5277,28389.0
2022-10-24 15:30:00,162.34,162.54,161.86,161.9,48299.0,148.5735,148.7565,148.1342,148.1708,48299.0
2022-10-24 15:40:00,161.87,162.1,161.77,161.77,96651.0,148.1433,148.3538,148.0518,148.0518,96651.0
2022-10-24 15:50:00,161.7,162.06,161.66,162.02,302094.0,147.9877,148.3172,147.9511,148.2806,302094.0
2022-10-25 09:30:00,162.8,164.13,161.99,162.51,145493.0,148.9945,150.2117,148.2532,148.7291,145493.0
2022-10-25 09:40:00,162.6,163.51,162.0,163.14,62917.0,148.8114,149.6443,148.2623,149.3056,62917.0
2022-10-25 09:50:00,163.14,163.75,162.33,163.52,66779.0,149.3056,149.8639,148.5643,149.6534,66779.0
2022-10-25 10:00:00,163.6,163.86,162.59,162.75,71667.0,149.7266,149.9646,148.8023,148.9487,71667.0
2022-10-25 10:10:00,162.81,163.64,162.67,163.64,61707.0,149.0036,149.7632,148.8755,149.7632,61707.0
2022-10-25 10:20:00,163.55,163.78,163.35,163.69,36240.0,149.6809,149.8914,149.4978,149.809,36240.0
2022-10-25 10:30:00,163.59,163.81,163.28,163.36,43987.0,149.7175,149.9188,149.4338,149.507,43987.0
2022-10-25 10:40:00,163.31,163.36,162.9,163.22,42613.0,149.4612,149.507,149.086,149.3788,42613.0
2022-10-25 10:50:00,163.27,163.66,163.16,163.17,38510.0,149.4246,149.7815,149.3239,149.3331,38510.0
2022-10-25 11:00:00,163.18,163.79,163.11,163.75,50389.0,149.3422,149.9005,149.2782,149.8639,50389.0
2022-10-25 11:10:00,163.79,163.96,163.61,163.81,44998.0,149.9005,150.0561,149.7358,149.9188,44998.0
2022-10-25 11:20:00,163.79,164.08,163.68,163.95,43446.0,149.9005,150.1659,149.7998,150.0469,43446.0
2022-10-25 11:30:00,163.95,164.65,163.83,164.54,48846.0,150.0469,150.6876,149.9371,150.5869,48846.0
2022-10-25 11:40:00,164.52,164.66,164.32,164.45,52446.0,150.5686,150.6967,150.3856,150.5045,52446.0
2022-10-25 11:50:00,164.46,164.76,164.14,164.2,95058.0,150.5137,150.7883,150.2208,150.2757,95058.0
2022-10-25 12:00:00,164.2,164.43,163.85,164.1,47144.0,150.2757,150.4862,149.9554,150.1842,47144.0
2022-10-25 12:10:00,164.09,164.16,163.87,164.03,42767.0,150.1751,150.2391,149.9737,150.1202,42767.0
2022-10-25 12:20:00,164.03,164.08,163.37,163.51,48646.0,150.1202,150.1659,149.5161,149.6443,48646.0
2022-10-25 12:30:00,163.52,163.88,163.52,163.79,39352.0,149.6534,149.9829,149.6534,149.9005,39352.0
2022-10-25 12:40:00,163.8,163.85,163.4,163.42,42447.0,149.9097,149.9554,149.5436,149.5619,42447.0
2022-10-25 12:50:00,163.47,163.58,163.44,163.55,59108.0,149.6076,149.7083,149.5802,149.6809,59108.0
2022-10-25 13:00:00,163.57,163.87,163.29,163.78,42248.0,149.6992,149.9737,149.4429,149.8914,42248.0
2022-10-25 13:10:00,163.75,163.76,163.35,163.58,42424.0,149.8639,149.8731,149.4978,149.7083,42424.0
2022-10-25 13:20:00,163.58,163.96,163.5,163.96,44279.0,149.7083,150.0561,149.6351,150.0561,44279.0
2022-10-25 13:30:00,163.99,164.32,163.98,164.02,47851.0,150.0836,150.3856,150.0744,150.111,47851.0
2022-10-25 13:40:00,164.04,164.18,163.86,164.08,47516.0,150.1293,150.2574,149.9646,150.1659,47516.0
2022-10-25 13:50:00,164.05,164.75,164.01,164.68,40434.0,150.1385,150.7791,150.1019,150.715,40434.0
2022-10-25 14:00:00,164.71,165.43,164.68,165.3,40273.0,150.7425,151.4014,150.715,151.2825,40273.0
2022-10-25 14:10:00,165.24,165.32,164.76,164.87,42282.0,151.2275,151.3008,150.7883,150.8889,42282.0
2022-10-25 14:20:00,164.86,165.16,164.68,165.14,40154.0,150.8798,151.1543,150.715,151.136,40154.0
2022-10-25 14:30:00,165.13,165.59,165.07,165.59,75609.0,151.1269,151.5479,151.072,151.5479,75609.0
2022-10-25 14:40:00,165.55,165.59,165.12,165.53,55819.0,151.5113,151.5479,151.1177,151.493,55819.0
2022-10-25 14:50:00,165.55,165.7,165.42,165.42,53228.0,151.5113,151.6485,151.3923,151.3923,53228.0
2022-10-25 15:00:00,165.45,165.98,165.28,165.89,53370.0,151.4197,151.9048,151.2642,151.8224,53370.0
2022-10-25 15:10:00,165.9,166.2,165.78,165.83,68404.0,151.8316,152.1061,151.7218,151.7675,68404.0
2022-10-25 15:20:00,165.83,165.96,165.74,165.93,59578.0,151.7675,151.8865,151.6851,151.859,59578.0
2022-10-25 15:30:00,165.94,166.19,165.86,166.08,73674.0,151.8682,152.097,151.795,151.9963,73674.0
2022-10-25 15:40:00,166.08,166.31,165.95,166.27,130376.0,151.9963,152.2068,151.8773,152.1702,130376.0
2022-10-25 15:50:00,166.25,166.26,165.62,165.83,336665.0,152.1519,152.1611,151.5753,151.7675,336665.0
2022-10-26 09:30:00,167.84,169.35,167.42,169.23,107187.0,153.6071,154.989,153.2227,154.8792,107187.0
2022-10-26 09:40:00,169.26,169.35,166.6,166.87,89778.0,154.9067,154.989,152.4722,152.7193,89778.0
2022-10-26 09:50:00,166.74,166.9,165.32,165.68,35507.0,152.6003,152.7468,151.3008,151.6302,35507.0
2022-10-26 10:00:00,165.69,167.18,165.67,167.17,44416.0,151.6394,153.003,151.6211,152.9939,44416.0
2022-10-26 10:10:00,167.09,168.0,166.71,167.9,62966.0,152.9207,153.7535,152.5729,153.662,62966.0
2022-10-26 10:20:00,167.89,168.2,167.44,168.07,53947.0,153.6528,153.9365,153.241,153.8176,53947.0
2022-10-26 10:30:00,168.07,168.15,167.34,167.88,47961.0,153.8176,153.8908,153.1495,153.6437,47961.0
2022-10-26 10:40:00,167.83,168.56,167.82,168.34,43476.0,153.5979,154.266,153.5888,154.0647,43476.0
2022-10-26 10:50:00,168.26,168.42,167.81,167.86,46481.0,153.9915,154.1379,153.5796,153.6254,46481.0
2022-10-26 11:00:00,167.86,168.98,167.84,168.75,74962.0,153.6254,154.6504,153.6071,154.4399,74962.0
2022-10-26 11:10:00,168.77,169.23,168.73,168.93,61221.0,154.4582,154.8792,154.4216,154.6046,61221.0
2022-10-26 11:20:00,168.93,169.2,168.58,168.98,60495.0,154.6046,154.8517,154.2843,154.6504,60495.0
2022-10-26 11:30:00,168.97,169.7,168.91,169.52,66682.0,154.6412,155.3093,154.5863,155.1446,66682.0
2022-10-26 11:40:00,169.52,170.11,169.42,169.83,82351.0,155.1446,155.6846,155.0531,155.4283,82351.0
2022-10-26 11:50:00,169.85,170.12,169.44,170.09,69218.0,155.4466,155.6937,155.0714,155.6663,69218.0
2022-10-26 12:00:00,170.09,170.75,170.07,170.36,53844.0,155.6663,156.2703,155.648,155.9134,53844.0
2022-10-26 12:10:00,170.36,170.56,169.46,169.78,71701.0,155.9134,156.0964,155.0897,155.3826,71701.0
2022-10-26 12:20:00,169.85,170.17,169.53,169.53,34160.0,155.4466,155.7395,155.1538,155.1538,34160.0
2022-10-26 12:30:00,169.55,169.69,169.28,169.32,26534.0,155.1721,155.3002,154.925,154.9616,26534.0
2022-10-26 12:40:00,169.36,169.36,168.48,168.48,37078.0,154.9982,154.9982,154.1928,154.1928,37078.0
2022-10-26 12:50:00,168.49,168.65,167.77,167.9,32475.0,154.2019,154.3484,153.543,153.662,32475.0
2022-10-26 13:00:00,167.9,168.26,167.58,167.84,42715.0,153.662,153.9915,153.3691,153.6071,42715.0
2022-10-26 13:10:00,167.91,168.01,167.38,167.71,28239.0,153.6711,153.7627,153.1861,153.4881,28239.0
2022-10-26 13:20:00,167.7,167.88,167.38,167.41,24684.0,153.4789,153.6437,153.1861,153.2135,24684.0
2022-10-26 13:30:00,167.48,167.75,167.3,167.74,28967.0,153.2776,153.5247,153.1129,153.5155,28967.0
2022-10-26 13:40:00,167.74,167.81,167.51,167.52,20070.0,153.5155,153.5796,153.3051,153.3142,20070.0
2022-10-26 13:50:00,167.49,168.0,167.49,167.89,26856.0,153.2867,153.7535,153.2867,153.6528,26856.0
2022-10-26 14:00:00,167.88,168.12,167.87,167.96,22206.0,153.6437,153.8633,153.6345,153.7169,22206.0
2022-10-26 14:10:00,167.93,168.08,167.41,167.45,34153.0,153.6894,153.8267,153.2135,153.2501,34153.0
2022-10-26 14:20:00,167.34,167.38,166.78,166.94,60029.0,153.1495,153.1861,152.637,152.7834,60029.0
2022-10-26 14:30:00,166.98,167.38,166.82,167.38,45650.0,152.82,153.1861,152.6736,153.1861,45650.0
2022-10-26 14:40:00,167.32,167.36,166.65,166.91,37586.0,153.1312,153.1678,152.518,152.7559,37586.0
2022-10-26 14:50:00,166.81,166.97,166.59,166.73,26113.0,152.6644,152.8108,152.4631,152.5912,26113.0
2022-10-26 15:00:00,166.72,166.72,166.27,166.5,34655.0,152.582,152.582,152.1702,152.3807,34655.0
2022-10-26 15:10:00,166.48,166.77,166.3,166.71,40547.0,152.3624,152.6278,152.1977,152.5729,40547.0
2022-10-26 15:20:00,166.73,166.83,166.46,166.82,44248.0,152.5912,152.6827,152.3441,152.6736,44248.0
2022-10-26 15:30:00,166.78,166.89,166.51,166.69,48230.0,152.637,152.7376,152.3899,152.5546,48230.0
2022-10-26 15:40:00,166.69,167.2,166.68,167.2,88788.0,152.5546,153.0213,152.5454,153.0213,88788.0
2022-10-26 15:50:00,167.15,167.15,166.62,166.88,271222.0,152.9756,152.9756,152.4905,152.7285,271222.0
2022-10-27 09:30:00,168.22,170.3,168.22,169.0,115630.0,153.9548,155.8585,153.9548,154.6687,115630.0
2022-10-27 09:40:00,168.91,169.13,167.5,167.5,44903.0,154.5863,154.7877,153.2959,153.2959,44903.0
2022-10-27 09:50:00,167.53,167.71,166.8,167.06,54612.0,153.3234,153.4881,152.6553,152.8932,54612.0
2022-10-27 10:00:00,167.16,169.24,167.13,168.5,56522.0,152.9847,154.8883,152.9573,154.2111,56522.0
2022-10-27 10:10:00,168.5,169.66,168.2,169.53,62654.0,154.2111,155.2727,153.9365,155.1538,62654.0
2022-10-27 10:20:00,169.53,169.99,169.43,169.69,43469.0,155.1538,155.5747,155.0622,155.3002,43469.0
2022-10-27 10:30:00,169.72,169.93,169.0,169.03,69162.0,155.3276,155.5198,154.6687,154.6962,69162.0
2022-10-27 10:40:00,169.04,169.7,168.92,169.47,52528.0,154.7053,155.3093,154.5955,155.0988,52528.0
2022-10-27 10:50:00,169.42,169.82,168.8,168.8,23207.0,155.0531,155.4192,154.4857,154.4857,23207.0
2022-10-27 11:00:00,168.79,169.31,168.66,169.23,20012.0,154.4765,154.9524,154.3575,154.8792,20012.0
2022-10-27 11:10:00,169.2,169.37,168.5,168.66,25011.0,154.8517,155.0073,154.2111,154.3575,25011.0
2022-10-27 11:20:00,168.69,169.07,168.58,168.71,18080.0,154.385,154.7328,154.2843,154.4033,18080.0
2022-10-27 11:30:00,168.68,169.25,168.41,168.54,24516.0,154.3758,154.8975,154.1287,154.2477,24516.0
2022-10-27 11:40:00,168.55,168.96,168.48,168.88,17749.0,154.2569,154.6321,154.1928,154.5589,17749.0
2022-10-27 11:50:00,168.81,168.87,168.45,168.54,43229.0,154.4948,154.5497,154.1653,154.2477,43229.0
2022-10-27 12:00:00,168.51,169.0,168.44,168.67,20606.0,154.2203,154.6687,154.1562,154.3667,20606.0
2022-10-27 12:10:00,168.55,168.66,168.07,168.09,24787.0,154.2569,154.3575,153.8176,153.8359,24787.0
2022-10-27 12:20:00,168.09,168.15,167.53,167.6,49532.0,153.8359,153.8908,153.3234,153.3874,49532.0
2022-10-27 12:30:00,167.52,168.24,167.52,167.92,22897.0,153.3142,153.9731,153.3142,153.6803,22897.0
2022-10-27 12:40:00,168.0,168.15,167.49,167.74,26937.0,153.7535,153.8908,153.2867,153.5155,26937.0
2022-10-27 12:50:00,167.83,168.52,167.79,168.36,32591.0,153.5979,154.2294,153.5613,154.083,32591.0
2022-10-27 13:00:00,168.38,168.76,168.11,168.7,21049.0,154.1013,154.4491,153.8542,154.3941,21049.0
2022-10-27 13:10:00,168.73,168.75,168.11,168.58,21109.0,154.4216,154.4399,153.8542,154.2843,21109.0
2022-10-27 13:20:00,168.58,168.79,168.32,168.38,20199.0,154.2843,154.4765,154.0464,154.1013,20199.0
2022-10-27 13:30:00,168.38,168.4,168.11,168.16,19855.0,154.1013,154.1196,153.8542,153.8999,19855.0
2022-10-27 13:40:00,168.07,168.29,167.96,168.01,19712.0,153.8176,154.0189,153.7169,153.7627,19712.0
2022-10-27 13:50:00,167.97,168.42,167.87,168.02,32439.0,153.726,154.1379,153.6345,153.7718,32439.0
2022-10-27 14:00:00,168.06,168.1,167.5,167.51,16010.0,153.8084,153.845,153.2959,153.3051,16010.0
2022-10-27 14:10:00,167.53,167.6,167.31,167.5,22747.0,153.3234,153.3874,153.122,153.2959,22747.0
2022-10-27 14:20:00,167.49,167.78,167.41,167.74,27968.0,153.2867,153.5522,153.2135,153.5155,27968.0
2022-10-27 14:30:00,167.68,167.9,167.54,167.85,19514.0,153.4606,153.662,153.3325,153.6162,19514.0
2022-10-27 14:40:00,167.87,168.19,167.8,168.0,29717.0,153.6345,153.9274,153.5705,153.7535,29717.0
2022-10-27 14:50:00,168.0,168.19,167.78,167.84,21572.0,153.7535,153.9274,153.5522,153.6071,21572.0
2022-10-27 15:00:00,167.87,168.31,167.65,167.69,27165.0,153.6345,154.0372,153.4332,153.4698,27165.0
2022-10-27 15:10:00,167.68,168.23,167.67,168.1,26614.0,153.4606,153.964,153.4515,153.845,26614.0
2022-10-27 15:20:00,168.06,168.22,167.94,168.18,30571.0,153.8084,153.9548,153.6986,153.9182,30571.0
2022-10-27 15:30:00,168.19,168.5,168.08,168.14,41935.0,153.9274,154.2111,153.8267,153.8816,41935.0
2022-10-27 15:40:00,168.12,168.26,167.85,167.91,58342.0,153.8633,153.9915,153.6162,153.6711,58342.0
2022-10-27 15:50:00,167.91,167.99,166.86,167.17,306151.0,153.6711,153.7443,152.7102,152.9939,306151.0
2022-10-28 09:30:00,166.26,166.35,164.02,164.23,227393.0,152.1611,152.2434,150.111,150.3032,227393.0
2022-10-28 09:40:00,164.24,165.4,164.09,165.37,158192.0,150.3124,151.374,150.1751,151.3465,158192.0
2022-10-28 09:50:00,165.32,165.35,164.09,164.3,83925.0,151.3008,151.3282,150.1751,150.3673,83925.0
2022-10-28 10:00:00,164.27,164.69,163.04,163.71,103831.0,150.3398,150.7242,149.2141,149.8273,103831.0
2022-10-28 10:10:00,163.83,164.96,163.24,164.62,108040.0,149.9371,150.9713,149.3972,150.6601,108040.0
2022-10-28 10:20:00,164.73,165.57,164.4,165.29,34359.0,150.7608,151.5296,150.4588,151.2733,34359.0
2022-10-28 10:30:00,165.4,165.84,165.16,165.52,34543.0,151.374,151.7767,151.1543,151.4838,34543.0
2022-10-28 10:40:00,165.54,165.86,165.11,165.74,40217.0,151.5021,151.795,151.1086,151.6851,40217.0
2022-10-28 10:50:00,165.76,166.06,165.72,165.72,42321.0,151.7035,151.978,151.6668,151.6668,42321.0
2022-10-28 11:00:00,165.75,166.01,165.25,165.91,63938.0,151.6943,151.9323,151.2367,151.8407,63938.0
2022-10-28 11:10:00,165.9,166.15,165.57,165.8,27569.0,151.8316,152.0604,151.5296,151.7401,27569.0
2022-10-28 11:20:00,165.78,165.96,165.37,165.68,34102.0,151.7218,151.8865,151.3465,151.6302,34102.0
2022-10-28 11:30:00,165.68,166.09,165.5,165.97,25780.0,151.6302,152.0055,151.4655,151.8956,25780.0
2022-10-28 11:40:00,165.97,166.43,165.97,166.02,30713.0,151.8956,152.3166,151.8956,151.9414,30713.0
2022-10-28 11:50:00,166.03,166.27,165.72,165.8,19590.0,151.9506,152.1702,151.6668,151.7401,19590.0
2022-10-28 12:00:00,165.74,165.79,165.11,165.34,32898.0,151.6851,151.7309,151.1086,151.3191,32898.0
2022-10-28 12:10:00,165.28,165.94,165.28,165.84,14295.0,151.2642,151.8682,151.2642,151.7767,14295.0
2022-10-28 12:20:00,165.85,166.25,165.8,166.16,15516.0,151.7858,152.1519,151.7401,152.0695,15516.0
2022-10-28 12:30:00,166.2,166.71,166.19,166.4,27038.0,152.1061,152.5729,152.097,152.2892,27038.0
2022-10-28 12:40:00,166.34,166.44,166.09,166.4,21000.0,152.2343,152.3258,152.0055,152.2892,21000.0
2022-10-28 12:50:00,166.38,166.84,166.35,166.77,16484.0,152.2709,152.6919,152.2434,152.6278,16484.0
2022-10-28 13:00:00,166.81,167.17,166.74,167.0,14184.0,152.6644,152.9939,152.6003,152.8383,14184.0
2022-10-28 13:10:00,167.03,167.2,166.82,166.84,30466.0,152.8658,153.0213,152.6736,152.6919,30466.0
2022-10-28 13:20:00,166.81,166.95,166.77,166.84,23854.0,152.6644,152.7925,152.6278,152.6919,23854.0
2022-10-28 13:30:00,166.9,167.09,166.75,167.05,24931.0,152.7468,152.9207,152.6095,152.8841,24931.0
2022-10-28 13:40:00,167.07,167.11,166.62,166.68,26440.0,152.9024,152.939,152.4905,152.5454,26440.0
2022-10-28 13:50:00,166.7,167.06,166.36,166.45,49935.0,152.5637,152.8932,152.2526,152.3349,49935.0
2022-10-28 14:00:00,166.51,166.69,166.34,166.58,11205.0,152.3899,152.5546,152.2343,152.4539,11205.0
2022-10-28 14:10:00,166.54,166.65,166.46,166.55,34957.0,152.4173,152.518,152.3441,152.4265,34957.0
2022-10-28 14:20:00,166.56,166.92,166.53,166.68,16298.0,152.4356,152.7651,152.4082,152.5454,16298.0
2022-10-28 14:30:00,166.73,167.05,166.48,166.98,64693.0,152.5912,152.8841,152.3624,152.82,64693.0
2022-10-28 14:40:00,166.96,167.44,166.9,167.43,50615.0,152.8017,153.241,152.7468,153.2318,50615.0
2022-10-28 14:50:00,167.5,167.74,167.39,167.61,25783.0,153.2959,153.5155,153.1952,153.3966,25783.0
2022-10-28 15:00:00,167.61,167.88,167.5,167.83,31346.0,153.3966,153.6437,153.2959,153.5979,31346.0
2022-10-28 15:10:00,167.83,167.94,167.33,167.34,25209.0,153.5979,153.6986,153.1403,153.1495,25209.0
2022-10-28 15:20:00,167.37,167.68,167.18,167.62,26132.0,153.1769,153.4606,153.003,153.4057,26132.0
2022-10-28 15:30:00,167.58,167.71,167.46,167.69,42240.0,153.3691,153.4881,153.2593,153.4698,42240.0
2022-10-28 15:40:00,167.66,167.85,167.52,167.66,59847.0,153.4423,153.6162,153.3142,153.4423,59847.0
2022-10-28 15:50:00,167.69,167.93,167.48,167.53,228107.0,153.4698,153.6894,153.2776,153.3234,228107.0
2022-10-31 09:30:00,166.0,167.36,165.15,166.75,74880.0,151.9231,153.1678,151.1452,152.6095,74880.0
2022-10-31 09:40:00,166.91,167.08,165.85,166.0,41636.0,152.7559,152.9115,151.7858,151.9231,41636.0
2022-10-31 09:50:00,166.0,166.45,165.5,166.0,40076.0,151.9231,152.3349,151.4655,151.9231,40076.0
2022-10-31 10:00:00,166.01,166.31,165.5,165.78,26383.0,151.9323,152.2068,151.4655,151.7218,26383.0
2022-10-31 10:10:00,165.65,166.45,165.35,166.2,38100.0,151.6028,152.3349,151.3282,152.1061,38100.0
2022-10-31 10:20:00,166.26,166.42,165.19,165.36,22765.0,152.1611,152.3075,151.1818,151.3374,22765.0
2022-10-31 10:30:00,165.29,165.47,164.87,164.93,36288.0,151.2733,151.438,150.8889,150.9438,36288.0
2022-10-31 10:40:00,165.01,166.0,165.01,165.39,31308.0,151.0171,151.9231,151.0171,151.3648,31308.0
2022-10-31 10:50:00,165.39,165.52,164.63,164.81,40010.0,151.3648,151.4838,150.6693,150.834,40010.0
2022-10-31 11:00:00,164.73,165.39,164.7,164.74,37216.0,150.7608,151.3648,150.7333,150.77,37216.0
2022-10-31 11:10:00,164.69,165.05,164.43,164.8,31720.0,150.7242,151.0537,150.4862,150.8249,31720.0
2022-10-31 11:20:00,164.8,165.03,164.57,164.85,33321.0,150.8249,151.0354,150.6144,150.8706,33321.0
2022-10-31 11:30:00,164.85,165.02,164.67,164.93,34238.0,150.8706,151.0262,150.7059,150.9438,34238.0
2022-10-31 11:40:00,164.91,165.63,164.91,165.44,39836.0,150.9255,151.5845,150.9255,151.4106,39836.0
2022-10-31 11:50:00,165.5,165.79,164.82,165.14,38428.0,151.4655,151.7309,150.8432,151.136,38428.0
2022-10-31 12:00:00,165.09,165.2,164.31,164.43,25935.0,151.0903,151.1909,150.3764,150.4862,25935.0
2022-10-31 12:10:00,164.43,165.25,164.41,165.03,26351.0,150.4862,151.2367,150.4679,151.0354,26351.0
2022-10-31 12:20:00,164.91,164.96,164.42,164.59,29277.0,150.9255,150.9713,150.4771,150.6327,29277.0
2022-10-31 12:30:00,164.55,164.66,164.25,164.5,43216.0,150.5961,150.6967,150.3215,150.5503,43216.0
2022-10-31 12:40:00,164.52,164.53,164.14,164.47,37287.0,150.5686,150.5778,150.2208,150.5228,37287.0
2022-10-31 12:50:00,164.5,164.75,164.25,164.38,29681.0,150.5503,150.7791,150.3215,150.4405,29681.0
2022-10-31 13:00:00,164.39,164.61,164.18,164.47,19130.0,150.4496,150.651,150.2574,150.5228,19130.0
2022-10-31 13:10:00,164.53,164.61,164.28,164.58,26320.0,150.5778,150.651,150.349,150.6235,26320.0
2022-10-31 13:20:00,164.52,164.92,164.29,164.64,72144.0,150.5686,150.9347,150.3581,150.6784,72144.0
2022-10-31 13:30:00,164.62,164.88,164.39,164.61,53279.0,150.6601,150.8981,150.4496,150.651,53279.0
2022-10-31 13:40:00,164.63,164.67,164.14,164.21,73347.0,150.6693,150.7059,150.2208,150.2849,73347.0
2022-10-31 13:50:00,164.21,164.6,164.17,164.57,31272.0,150.2849,150.6418,150.2483,150.6144,31272.0
2022-10-31 14:00:00,164.5,164.65,164.21,164.25,27580.0,150.5503,150.6876,150.2849,150.3215,27580.0
2022-10-31 14:10:00,164.2,164.44,164.05,164.27,74726.0,150.2757,150.4954,150.1385,150.3398,74726.0
2022-10-31 14:20:00,164.21,164.51,164.21,164.22,35366.0,150.2849,150.5595,150.2849,150.294,35366.0
2022-10-31 14:30:00,164.25,164.63,164.14,164.53,42060.0,150.3215,150.6693,150.2208,150.5778,42060.0
2022-10-31 14:40:00,164.53,164.8,164.47,164.67,37076.0,150.5778,150.8249,150.5228,150.7059,37076.0
2022-10-31 14:50:00,164.7,164.71,164.27,164.32,33893.0,150.7333,150.7425,150.3398,150.3856,33893.0
2022-10-31 15:00:00,164.33,164.53,164.17,164.33,78776.0,150.3947,150.5778,150.2483,150.3947,78776.0
2022-10-31 15:10:00,164.33,164.56,164.18,164.44,39162.0,150.3947,150.6052,150.2574,150.4954,39162.0
2022-10-31 15:20:00,164.4,164.67,164.36,164.67,30983.0,150.4588,150.7059,150.4222,150.7059,30983.0
2022-10-31 15:30:00,164.64,164.89,164.37,164.87,47777.0,150.6784,150.9072,150.4313,150.8889,47777.0
2022-10-31 15:40:00,164.9,165.04,164.36,164.36,68614.0,150.9164,151.0445,150.4222,150.4222,68614.0
2022-10-31 15:50:00,164.26,164.37,164.02,164.34,258202.0,150.3307,150.4313,150.111,150.4039,258202.0
2022-11-01 09:30:00,166.44,166.98,164.96,165.11,77588.0,152.3258,152.82,150.9713,151.1086,77588.0
2022-11-01 09:40:00,165.09,165.68,164.3,164.42,25094.0,151.0903,151.6302,150.3673,150.4771,25094.0
2022-11-01 09:50:00,164.32,164.76,164.13,164.26,43909.0,150.3856,150.7883,150.2117,150.3307,43909.0
2022-11-01 10:00:00,164.34,164.59,163.51,163.75,76252.0,150.4039,150.6327,149.6443,149.8639,76252.0
2022-11-01 10:10:00,163.61,164.06,163.33,163.66,65152.0,149.7358,150.1476,149.4795,149.7815,65152.0
2022-11-01 10:20:00,163.57,164.25,163.24,163.72,39647.0,149.6992,150.3215,149.3972,149.8364,39647.0
2022-11-01 10:30:00,163.89,164.32,163.32,164.06,158506.0,149.992,150.3856,149.4704,150.1476,158506.0
2022-11-01 10:40:00,164.07,164.11,162.57,162.91,106122.0,150.1568,150.1934,148.784,149.0951,106122.0
2022-11-01 10:50:00,162.75,163.19,162.65,163.01,90506.0,148.9487,149.3514,148.8572,149.1867,90506.0
2022-11-01 11:00:00,163.04,163.34,162.96,163.24,20941.0,149.2141,149.4887,149.1409,149.3972,20941.0
2022-11-01 11:10:00,163.18,163.88,163.15,163.46,34376.0,149.3422,149.9829,149.3148,149.5985,34376.0
2022-11-01 11:20:00,163.4,163.87,163.32,163.87,21129.0,149.5436,149.9737,149.4704,149.9737,21129.0
2022-11-01 11:30:00,163.81,164.05,163.4,163.73,38627.0,149.9188,150.1385,149.5436,149.8456,38627.0
2022-11-01 11:40:00,163.79,164.37,163.67,164.17,35699.0,149.9005,150.4313,149.7907,150.2483,35699.0
2022-11-01 11:50:00,164.17,164.57,164.06,164.45,21996.0,150.2483,150.6144,150.1476,150.5045,21996.0
2022-11-01 12:00:00,164.46,164.84,164.18,164.43,53386.0,150.5137,150.8615,150.2574,150.4862,53386.0
2022-11-01 12:10:00,164.39,164.62,164.13,164.29,21828.0,150.4496,150.6601,150.2117,150.3581,21828.0
2022-11-01 12:20:00,164.34,164.34,163.92,164.15,17675.0,150.4039,150.4039,150.0195,150.23,17675.0
2022-11-01 12:30:00,164.22,164.36,164.0,164.25,18356.0,150.294,150.4222,150.0927,150.3215,18356.0
2022-11-01 12:40:00,164.28,164.69,164.2,164.47,17767.0,150.349,150.7242,150.2757,150.5228,17767.0
2022-11-01 12:50:00,164.45,164.76,164.35,164.75,16098.0,150.5045,150.7883,150.413,150.7791,16098.0
2022-11-01 13:00:00,164.77,164.85,164.42,164.48,19935.0,150.7974,150.8706,150.4771,150.532,19935.0
2022-11-01 13:10:00,164.47,164.89,164.44,164.46,13345.0,150.5228,150.9072,150.4954,150.5137,13345.0
2022-11-01 13:20:00,164.5,164.65,164.3,164.46,20680.0,150.5503,150.6876,150.3673,150.5137,20680.0
2022-11-01 13:30:00,164.42,164.45,164.27,164.45,18498.0,150.4771,150.5045,150.3398,150.5045,18498.0
2022-11-01 13:40:00,164.5,164.68,164.4,164.56,15926.0,150.5503,150.715,150.4588,150.6052,15926.0
2022-11-01 13:50:00,164.57,164.87,164.53,164.84,22342.0,150.6144,150.8889,150.5778,150.8615,22342.0
2022-11-01 14:00:00,164.83,164.99,164.79,164.83,28660.0,150.8523,150.9987,150.8157,150.8523,28660.0
2022-11-01 14:10:00,164.78,164.91,164.68,164.87,17057.0,150.8066,150.9255,150.715,150.8889,17057.0
2022-11-01 14:20:00,164.88,165.11,164.79,165.04,34262.0,150.8981,151.1086,150.8157,151.0445,34262.0
2022-11-01 14:30:00,165.06,165.28,164.92,164.92,55953.0,151.0628,151.2642,150.9347,150.9347,55953.0
2022-11-01 14:40:00,164.93,164.99,164.55,164.56,27613.0,150.9438,150.9987,150.5961,150.6052,27613.0
2022-11-01 14:50:00,164.55,165.11,164.37,165.09,26768.0,150.5961,151.1086,150.4313,151.0903,26768.0
2022-11-01 15:00:00,165.06,165.12,164.78,164.99,45562.0,151.0628,151.1177,150.8066,150.9987,45562.0
2022-11-01 15:10:00,164.95,164.95,164.64,164.83,46359.0,150.9621,150.9621,150.6784,150.8523,46359.0
2022-11-01 15:20:00,164.85,165.1,164.59,164.64,30519.0,150.8706,151.0994,150.6327,150.6784,30519.0
2022-11-01 15:30:00,164.62,164.71,164.45,164.58,48164.0,150.6601,150.7425,150.5045,150.6235,48164.0
2022-11-01 15:40:00,164.56,164.98,164.43,164.97,67511.0,150.6052,150.9896,150.4862,150.9804,67511.0
2022-11-01 15:50:00,165.01,165.01,164.6,164.6,240861.0,151.0171,151.0171,150.6418,150.6418,240861.0
2022-11-02 09:30:00,164.58,164.6,163.31,163.92,71062.0,150.6235,150.6418,149.4612,150.0195,71062.0
2022-11-02 09:40:00,163.8,164.34,163.6,164.03,25801.0,149.9097,150.4039,149.7266,150.1202,25801.0
2022-11-02 09:50:00,164.03,164.13,163.3,163.64,42817.0,150.1202,150.2117,149.4521,149.7632,42817.0
2022-11-02 10:00:00,163.69,164.0,163.48,163.82,24268.0,149.809,150.0927,149.6168,149.928,24268.0
2022-11-02 10:10:00,163.8,164.0,163.56,163.71,33651.0,149.9097,150.0927,149.69,149.8273,33651.0
2022-11-02 10:20:00,163.71,163.82,163.23,163.68,24992.0,149.8273,149.928,149.388,149.7998,24992.0
2022-11-02 10:30:00,163.69,163.95,163.54,163.65,16414.0,149.809,150.0469,149.6717,149.7724,16414.0
2022-11-02 10:40:00,163.66,163.91,163.57,163.77,15717.0,149.7815,150.0103,149.6992,149.8822,15717.0
2022-11-02 10:50:00,163.69,164.04,163.59,163.6,21844.0,149.809,150.1293,149.7175,149.7266,21844.0
2022-11-02 11:00:00,163.62,163.95,163.54,163.66,20247.0,149.7449,150.0469,149.6717,149.7815,20247.0
2022-11-02 11:10:00,163.69,163.86,163.46,163.86,21658.0,149.809,149.9646,149.5985,149.9646,21658.0
2022-11-02 11:20:00,163.86,163.86,163.38,163.49,23765.0,149.9646,149.9646,149.5253,149.626,23765.0
2022-11-02 11:30:00,163.49,163.59,163.11,163.25,19333.0,149.626,149.7175,149.2782,149.4063,19333.0
2022-11-02 11:40:00,163.24,163.42,163.05,163.28,25433.0,149.3972,149.5619,149.2233,149.4338,25433.0
2022-11-02 11:50:00,163.37,163.43,163.09,163.17,16008.0,149.5161,149.571,149.2599,149.3331,16008.0
2022-11-02 12:00:00,163.18,163.23,162.84,162.87,15279.0,149.3422,149.388,149.0311,149.0585,15279.0
2022-11-02 12:10:00,162.94,163.07,162.85,163.06,24225.0,149.1226,149.2416,149.0402,149.2324,24225.0
2022-11-02 12:20:00,163.09,163.15,162.94,163.02,13985.0,149.2599,149.3148,149.1226,149.1958,13985.0
2022-11-02 12:30:00,163.03,163.14,162.64,162.65,17004.0,149.205,149.3056,148.848,148.8572,17004.0
2022-11-02 12:40:00,162.69,163.08,162.42,163.04,38519.0,148.8938,149.2507,148.6467,149.2141,38519.0
2022-11-02 12:50:00,163.07,163.38,162.94,163.27,27622.0,149.2416,149.5253,149.1226,149.4246,27622.0
2022-11-02 13:00:00,163.19,163.27,162.98,163.11,17693.0,149.3514,149.4246,149.1592,149.2782,17693.0
2022-11-02 13:10:00,163.16,163.19,162.98,163.11,16434.0,149.3239,149.3514,149.1592,149.2782,16434.0
2022-11-02 13:20:00,163.13,163.44,163.13,163.41,29288.0,149.2965,149.5802,149.2965,149.5527,29288.0
2022-11-02 13:30:00,163.37,163.7,163.27,163.68,21280.0,149.5161,149.8181,149.4246,149.7998,21280.0
2022-11-02 13:40:00,163.63,163.95,163.55,163.9,15974.0,149.7541,150.0469,149.6809,150.0012,15974.0
2022-11-02 13:50:00,163.89,164.09,163.5,163.72,16317.0,149.992,150.1751,149.6351,149.8364,16317.0
2022-11-02 14:00:00,163.71,165.89,163.7,165.42,65847.0,149.8273,151.8224,149.8181,151.3923,65847.0
2022-11-02 14:10:00,165.25,165.25,164.16,164.72,45397.0,151.2367,151.2367,150.2391,150.7516,45397.0
2022-11-02 14:20:00,164.74,164.92,164.33,164.78,50079.0,150.77,150.9347,150.3947,150.8066,50079.0
2022-11-02 14:30:00,164.86,165.04,162.59,163.72,117714.0,150.8798,151.0445,148.8023,149.8364,117714.0
2022-11-02 14:40:00,163.74,164.81,163.25,163.37,70652.0,149.8548,150.834,149.4063,149.5161,70652.0
2022-11-02 14:50:00,163.19,163.34,161.47,162.09,86402.0,149.3514,149.4887,147.7772,148.3447,86402.0
2022-11-02 15:00:00,162.03,163.46,161.79,163.29,89988.0,148.2898,149.5985,148.0701,149.4429,89988.0
2022-11-02 15:10:00,163.33,163.33,162.03,162.03,77296.0,149.4795,149.4795,148.2898,148.2898,77296.0
2022-11-02 15:20:00,162.04,162.04,160.41,160.79,104860.0,148.2989,148.2989,146.8071,147.1549,104860.0
2022-11-02 15:30:00,160.74,161.1,160.29,161.06,97928.0,147.1092,147.4386,146.6973,147.402,97928.0
2022-11-02 15:40:00,161.09,161.52,160.64,160.83,150221.0,147.4295,147.823,147.0176,147.1915,150221.0
2022-11-02 15:50:00,160.87,160.88,160.08,160.2,394803.0,147.2281,147.2373,146.5051,146.6149,394803.0
2022-11-03 09:30:00,157.98,159.4,157.98,158.63,119890.0,144.5832,145.8828,144.5832,145.1781,119890.0
2022-11-03 09:40:00,158.48,159.38,158.22,158.35,41256.0,145.0408,145.8645,144.8029,144.9218,41256.0
2022-11-03 09:50:00,158.24,158.63,157.75,158.45,42648.0,144.8212,145.1781,144.3727,145.0133,42648.0
2022-11-03 10:00:00,158.53,159.26,158.38,158.4,56314.0,145.0866,145.7547,144.9493,144.9676,56314.0
2022-11-03 10:10:00,158.35,159.78,158.3,159.11,33471.0,144.9218,146.2306,144.8761,145.6174,33471.0
2022-11-03 10:20:00,159.24,159.93,159.0,159.8,28488.0,145.7364,146.3678,145.5167,146.2489,28488.0
2022-11-03 10:30:00,159.75,159.75,158.96,159.15,31376.0,146.2031,146.2031,145.4801,145.654,31376.0
2022-11-03 10:40:00,159.23,160.28,159.04,160.12,27735.0,145.7272,146.6882,145.5533,146.5417,27735.0
2022-11-03 10:50:00,160.19,160.31,159.71,160.27,24895.0,146.6058,146.7156,146.1665,146.679,24895.0
2022-11-03 11:00:00,160.26,160.48,159.87,160.08,25956.0,146.6699,146.8712,146.3129,146.5051,25956.0
2022-11-03 11:10:00,160.08,160.33,159.76,160.01,22483.0,146.5051,146.7339,146.2123,146.4411,22483.0
2022-11-03 11:20:00,160.03,160.17,159.44,159.49,31631.0,146.4594,146.5875,145.9194,145.9652,31631.0
2022-11-03 11:30:00,159.49,159.6,158.95,159.51,44418.0,145.9652,146.0658,145.4709,145.9835,44418.0
2022-11-03 11:40:00,159.48,159.59,159.04,159.27,37375.0,145.956,146.0567,145.5533,145.7638,37375.0
2022-11-03 11:50:00,159.3,159.39,159.0,159.12,19455.0,145.7913,145.8736,145.5167,145.6265,19455.0
2022-11-03 12:00:00,159.13,159.28,158.92,158.99,35891.0,145.6357,145.773,145.4435,145.5076,35891.0
2022-11-03 12:10:00,158.99,159.76,158.98,159.59,132208.0,145.5076,146.2123,145.4984,146.0567,132208.0
2022-11-03 12:20:00,159.56,160.44,159.52,159.83,69091.0,146.0292,146.8346,145.9926,146.2763,69091.0
2022-11-03 12:30:00,159.78,159.99,159.29,159.33,40307.0,146.2306,146.4228,145.7821,145.8187,40307.0
2022-11-03 12:40:00,159.35,159.63,159.22,159.28,59393.0,145.837,146.0933,145.718,145.773,59393.0
2022-11-03 12:50:00,159.23,160.04,159.22,159.8,82680.0,145.7272,146.4685,145.718,146.2489,82680.0
2022-11-03 13:00:00,159.8,159.9,159.18,159.44,45905.0,146.2489,146.3404,145.6814,145.9194,45905.0
2022-11-03 13:10:00,159.44,159.81,159.26,159.78,36801.0,145.9194,146.258,145.7547,146.2306,36801.0
2022-11-03 13:20:00,159.75,160.09,159.7,159.9,18779.0,146.2031,146.5143,146.1573,146.3404,18779.0
2022-11-03 13:30:00,159.87,159.93,159.66,159.8,30710.0,146.3129,146.3678,146.1207,146.2489,30710.0
2022-11-03 13:40:00,159.81,159.84,159.37,159.41,20031.0,146.258,146.2855,145.8553,145.8919,20031.0
2022-11-03 13:50:00,159.37,159.4,158.97,158.99,30023.0,145.8553,145.8828,145.4892,145.5076,30023.0
2022-11-03 14:00:00,159.02,159.24,158.88,159.02,19512.0,145.535,145.7364,145.4069,145.535,19512.0
2022-11-03 14:10:00,159.01,159.52,158.79,159.52,73241.0,145.5259,145.9926,145.3245,145.9926,73241.0
2022-11-03 14:20:00,159.56,160.23,159.55,160.05,17188.0,146.0292,146.6424,146.0201,146.4777,17188.0
2022-11-03 14:30:00,160.04,160.12,159.69,159.8,33218.0,146.4685,146.5417,146.1482,146.2489,33218.0
2022-11-03 14:40:00,159.8,160.49,159.76,160.49,23600.0,146.2489,146.8804,146.2123,146.8804,23600.0
2022-11-03 14:50:00,160.46,160.6,160.23,160.55,40728.0,146.8529,146.981,146.6424,146.9353,40728.0
2022-11-03 15:00:00,160.51,160.67,160.36,160.56,28858.0,146.8987,147.0451,146.7614,146.9444,28858.0
2022-11-03 15:10:00,160.58,160.79,160.4,160.48,26701.0,146.9627,147.1549,146.798,146.8712,26701.0
2022-11-03 15:20:00,160.49,160.55,160.22,160.48,38375.0,146.8804,146.9353,146.6332,146.8712,38375.0
2022-11-03 15:30:00,160.49,160.55,160.11,160.13,104042.0,146.8804,146.9353,146.5326,146.5509,104042.0
2022-11-03 15:40:00,160.17,160.56,159.88,160.01,52016.0,146.5875,146.9444,146.3221,146.4411,52016.0
2022-11-03 15:50:00,160.04,160.09,159.67,159.89,253847.0,146.4685,146.5143,146.1299,146.3312,253847.0
2022-11-04 09:30:00,162.41,162.75,160.51,160.56,72580.0,148.6375,148.9487,146.8987,146.9444,72580.0
2022-11-04 09:40:00,160.36,160.69,159.17,159.39,56141.0,146.7614,147.0634,145.6723,145.8736,56141.0
2022-11-04 09:50:00,159.4,160.15,159.05,160.0,32074.0,145.8828,146.5692,145.5625,146.4319,32074.0
2022-11-04 10:00:00,160.04,160.46,159.67,160.14,23643.0,146.4685,146.8529,146.1299,146.56,23643.0
2022-11-04 10:10:00,160.28,161.25,160.12,160.66,35480.0,146.6882,147.5759,146.5417,147.0359,35480.0
2022-11-04 10:20:00,160.7,161.1,160.5,161.01,32317.0,147.0725,147.4386,146.8895,147.3563,32317.0
2022-11-04 10:30:00,160.83,161.12,160.38,160.45,51716.0,147.1915,147.4569,146.7797,146.8437,51716.0
2022-11-04 10:40:00,160.49,161.19,160.47,160.63,61797.0,146.8804,147.521,146.862,147.0085,61797.0
2022-11-04 10:50:00,160.85,160.87,160.02,160.35,47803.0,147.2098,147.2281,146.4502,146.7522,47803.0
2022-11-04 11:00:00,160.3,160.61,160.08,160.16,31191.0,146.7065,146.9902,146.5051,146.5783,31191.0
2022-11-04 11:10:00,160.22,160.51,159.93,160.33,21663.0,146.6332,146.8987,146.3678,146.7339,21663.0
2022-11-04 11:20:00,160.38,160.89,159.71,159.79,25446.0,146.7797,147.2464,146.1665,146.2397,25446.0
2022-11-04 11:30:00,159.85,159.96,159.03,159.21,32184.0,146.2946,146.3953,145.5442,145.7089,32184.0
2022-11-04 11:40:00,159.09,159.29,158.85,158.85,29986.0,145.5991,145.7821,145.3794,145.3794,29986.0
2022-11-04 11:50:00,158.85,158.88,157.73,157.8,25512.0,145.3794,145.4069,144.3544,144.4185,25512.0
2022-11-04 12:00:00,157.8,158.02,157.31,158.02,44850.0,144.4185,144.6198,143.97,144.6198,44850.0
2022-11-04 12:10:00,158.0,158.33,157.54,158.17,22501.0,144.6015,144.9035,144.1805,144.7571,22501.0
2022-11-04 12:20:00,158.08,158.52,157.81,158.43,16570.0,144.6747,145.0774,144.4276,144.995,16570.0
2022-11-04 12:30:00,158.42,158.42,157.61,157.72,25658.0,144.9859,144.9859,144.2446,144.3453,25658.0
2022-11-04 12:40:00,157.62,158.08,157.44,157.65,44319.0,144.2537,144.6747,144.089,144.2812,44319.0
2022-11-04 12:50:00,157.67,157.87,157.45,157.79,20404.0,144.2995,144.4825,144.0981,144.4093,20404.0
2022-11-04 13:00:00,157.68,158.1,157.31,157.34,42044.0,144.3086,144.693,143.97,143.9975,42044.0
2022-11-04 13:10:00,157.34,158.27,157.31,157.71,27978.0,143.9975,144.8486,143.97,144.3361,27978.0
2022-11-04 13:20:00,157.63,157.72,157.32,157.43,40469.0,144.2629,144.3453,143.9792,144.0798,40469.0
2022-11-04 13:30:00,157.45,157.64,156.95,156.95,36056.0,144.0981,144.272,143.6405,143.6405,36056.0
2022-11-04 13:40:00,156.91,157.0,156.6,156.92,33267.0,143.6039,143.6863,143.3202,143.6131,33267.0
2022-11-04 13:50:00,156.91,156.97,156.37,156.41,39399.0,143.6039,143.6589,143.1097,143.1463,39399.0
2022-11-04 14:00:00,156.49,156.8,156.26,156.27,20976.0,143.2196,143.5033,143.0091,143.0182,20976.0
2022-11-04 14:10:00,156.3,156.9,156.27,156.9,33631.0,143.0457,143.5948,143.0182,143.5948,33631.0
2022-11-04 14:20:00,156.9,157.24,156.78,157.21,30986.0,143.5948,143.906,143.485,143.8785,30986.0
2022-11-04 14:30:00,157.31,157.55,157.09,157.41,26993.0,143.97,144.1897,143.7687,144.0615,26993.0
2022-11-04 14:40:00,157.46,158.07,157.27,157.81,19965.0,144.1073,144.6656,143.9334,144.4276,19965.0
2022-11-04 14:50:00,157.85,158.35,157.85,158.29,31611.0,144.4642,144.9218,144.4642,144.8669,31611.0
2022-11-04 15:00:00,158.26,158.99,158.21,158.92,22618.0,144.8395,145.5076,144.7937,145.4435,22618.0
2022-11-04 15:10:00,158.98,159.23,158.73,158.75,44224.0,145.4984,145.7272,145.2696,145.2879,44224.0
2022-11-04 15:20:00,158.71,159.02,158.46,158.92,32858.0,145.2513,145.535,145.0225,145.4435,32858.0
2022-11-04 15:30:00,158.83,159.2,158.71,159.16,41166.0,145.3611,145.6997,145.2513,145.6631,41166.0
2022-11-04 15:40:00,159.16,159.93,158.97,159.67,75825.0,145.6631,146.3678,145.4892,146.1299,75825.0
2022-11-04 15:50:00,159.7,159.78,159.2,159.69,213525.0,146.1573,146.2306,145.6997,146.1482,213525.0
2022-11-07 09:30:00,161.24,161.41,160.07,160.39,50666.0,147.5668,147.7223,146.496,146.7888,50666.0
2022-11-07 09:40:00,160.32,160.54,159.75,159.85,23957.0,146.7248,146.9261,146.2031,146.2946,23957.0
2022-11-07 09:50:00,159.86,160.43,159.54,159.63,35197.0,146.3038,146.8254,146.0109,146.0933,35197.0
2022-11-07 10:00:00,159.64,160.37,159.6,159.63,29565.0,146.1024,146.7705,146.0658,146.0933,29565.0
2022-11-07 10:10:00,159.63,160.29,159.62,160.2,33229.0,146.0933,146.6973,146.0841,146.6149,33229.0
2022-11-07 10:20:00,160.13,160.14,158.94,159.15,47159.0,146.5509,146.56,145.4618,145.654,47159.0
2022-11-07 10:30:00,159.22,159.32,158.77,159.03,32998.0,145.718,145.8096,145.3062,145.5442,32998.0
2022-11-07 10:40:00,159.08,159.48,158.9,159.1,28951.0,145.5899,145.956,145.4252,145.6082,28951.0
2022-11-07 10:50:00,159.09,159.48,158.96,159.42,22107.0,145.5991,145.956,145.4801,145.9011,22107.0
2022-11-07 11:00:00,159.45,159.55,158.92,159.02,34760.0,145.9285,146.0201,145.4435,145.535,34760.0
2022-11-07 11:10:00,158.99,159.28,158.7,158.71,41284.0,145.5076,145.773,145.2421,145.2513,41284.0
2022-11-07 11:20:00,158.7,158.83,158.4,158.77,40417.0,145.2421,145.3611,144.9676,145.3062,40417.0
2022-11-07 11:30:00,158.8,159.04,158.67,158.95,20833.0,145.3337,145.5533,145.2147,145.4709,20833.0
2022-11-07 11:40:00,158.9,158.9,158.03,158.34,20661.0,145.4252,145.4252,144.629,144.9127,20661.0
2022-11-07 11:50:00,158.48,158.71,158.19,158.2,18046.0,145.0408,145.2513,144.7754,144.7845,18046.0
2022-11-07 12:00:00,158.24,158.48,158.0,158.44,22807.0,144.8212,145.0408,144.6015,145.0042,22807.0
2022-11-07 12:10:00,158.37,158.58,158.27,158.49,18372.0,144.9401,145.1323,144.8486,145.05,18372.0
2022-11-07 12:20:00,158.45,158.94,158.42,158.92,24503.0,145.0133,145.4618,144.9859,145.4435,24503.0
2022-11-07 12:30:00,158.92,159.0,158.53,158.73,25481.0,145.4435,145.5167,145.0866,145.2696,25481.0
2022-11-07 12:40:00,158.78,158.98,158.5,158.59,16474.0,145.3154,145.4984,145.0591,145.1415,16474.0
2022-11-07 12:50:00,158.62,158.62,158.2,158.28,18577.0,145.1689,145.1689,144.7845,144.8578,18577.0
2022-11-07 13:00:00,158.31,158.76,158.29,158.76,12265.0,144.8852,145.2971,144.8669,145.2971,12265.0
2022-11-07 13:10:00,158.75,158.95,158.69,158.72,26710.0,145.2879,145.4709,145.233,145.2604,26710.0
2022-11-07 13:20:00,158.76,158.79,158.37,158.61,34631.0,145.2971,145.3245,144.9401,145.1598,34631.0
2022-11-07 13:30:00,158.61,158.64,158.44,158.53,16027.0,145.1598,145.1872,145.0042,145.0866,16027.0
2022-11-07 13:40:00,158.54,158.61,158.3,158.47,48292.0,145.0957,145.1598,144.8761,145.0316,48292.0
2022-11-07 13:50:00,158.5,158.5,158.25,158.35,15895.0,145.0591,145.0591,144.8303,144.9218,15895.0
2022-11-07 14:00:00,158.37,158.63,158.37,158.63,19726.0,144.9401,145.1781,144.9401,145.1781,19726.0
2022-11-07 14:10:00,158.64,159.69,158.61,159.63,39066.0,145.1872,146.1482,145.1598,146.0933,39066.0
2022-11-07 14:20:00,159.65,159.65,159.26,159.29,32084.0,146.1116,146.1116,145.7547,145.7821,32084.0
2022-11-07 14:30:00,159.32,159.43,159.22,159.39,21545.0,145.8096,145.9102,145.718,145.8736,21545.0
2022-11-07 14:40:00,159.34,159.38,159.09,159.12,27032.0,145.8279,145.8645,145.5991,145.6265,27032.0
2022-11-07 14:50:00,159.11,159.13,158.96,158.98,45686.0,145.6174,145.6357,145.4801,145.4984,45686.0
2022-11-07 15:00:00,158.97,159.4,158.96,159.38,40086.0,145.4892,145.8828,145.4801,145.8645,40086.0
2022-11-07 15:10:00,159.37,159.89,159.31,159.86,55440.0,145.8553,146.3312,145.8004,146.3038,55440.0
2022-11-07 15:20:00,159.86,160.25,159.81,160.22,57795.0,146.3038,146.6607,146.258,146.6332,57795.0
2022-11-07 15:30:00,160.19,160.46,160.03,160.11,56053.0,146.6058,146.8529,146.4594,146.5326,56053.0
2022-11-07 15:40:00,160.11,160.2,159.95,160.15,56740.0,146.5326,146.6149,146.3861,146.5692,56740.0
2022-11-07 15:50:00,160.15,160.18,159.64,159.85,230663.0,146.5692,146.5966,146.1024,146.2946,230663.0
2022-11-08 09:30:00,161.32,162.59,161.32,161.75,118086.0,147.64,148.8023,147.64,148.0335,118086.0
2022-11-08 09:40:00,161.76,162.16,161.3,161.5,60810.0,148.0427,148.4087,147.6217,147.8047,60810.0
2022-11-08 09:50:00,161.36,162.14,161.15,161.15,53343.0,147.6766,148.3904,147.4844,147.4844,53343.0
2022-11-08 10:00:00,161.22,162.04,161.22,161.98,27987.0,147.5484,148.2989,147.5484,148.244,27987.0
2022-11-08 10:10:00,161.82,162.39,161.25,162.37,33686.0,148.0976,148.6192,147.5759,148.6009,33686.0
2022-11-08 10:20:00,162.37,162.51,162.25,162.33,22495.0,148.6009,148.7291,148.4911,148.5643,22495.0
2022-11-08 10:30:00,162.4,162.83,162.27,162.74,42107.0,148.6284,149.0219,148.5094,148.9396,42107.0
2022-11-08 10:40:00,162.66,163.15,162.61,163.15,39421.0,148.8663,149.3148,148.8206,149.3148,39421.0
2022-11-08 10:50:00,163.16,163.78,163.15,163.66,61224.0,149.3239,149.8914,149.3148,149.7815,61224.0
2022-11-08 11:00:00,163.66,163.95,163.61,163.78,35910.0,149.7815,150.0469,149.7358,149.8914,35910.0
2022-11-08 11:10:00,163.78,164.62,163.74,164.42,62436.0,149.8914,150.6601,149.8548,150.4771,62436.0
2022-11-08 11:20:00,164.45,164.63,164.3,164.36,64837.0,150.5045,150.6693,150.3673,150.4222,64837.0
2022-11-08 11:30:00,164.4,164.66,164.21,164.42,76220.0,150.4588,150.6967,150.2849,150.4771,76220.0
2022-11-08 11:40:00,164.4,164.51,163.96,164.05,30425.0,150.4588,150.5595,150.0561,150.1385,30425.0
2022-11-08 11:50:00,164.01,164.04,163.41,163.62,73417.0,150.1019,150.1293,149.5527,149.7449,73417.0
2022-11-08 12:00:00,163.58,163.9,163.49,163.83,27832.0,149.7083,150.0012,149.626,149.9371,27832.0
2022-11-08 12:10:00,163.84,163.97,163.59,163.62,23648.0,149.9463,150.0652,149.7175,149.7449,23648.0
2022-11-08 12:20:00,163.62,164.02,163.42,164.02,32940.0,149.7449,150.111,149.5619,150.111,32940.0
2022-11-08 12:30:00,164.03,164.15,163.76,164.14,15273.0,150.1202,150.23,149.8731,150.2208,15273.0
2022-11-08 12:40:00,164.14,164.3,163.98,163.98,22957.0,150.2208,150.3673,150.0744,150.0744,22957.0
2022-11-08 12:50:00,163.97,164.06,163.55,163.87,116770.0,150.0652,150.1476,149.6809,149.9737,116770.0
2022-11-08 13:00:00,163.87,164.22,163.73,164.1,22656.0,149.9737,150.294,149.8456,150.1842,22656.0
2022-11-08 13:10:00,164.1,164.11,163.67,163.71,15841.0,150.1842,150.1934,149.7907,149.8273,15841.0
2022-11-08 13:20:00,163.67,163.73,162.72,162.85,19956.0,149.7907,149.8456,148.9212,149.0402,19956.0
2022-11-08 13:30:00,162.86,163.16,162.32,162.89,27682.0,149.0494,149.3239,148.5552,149.0768,27682.0
2022-11-08 13:40:00,162.91,163.05,162.76,162.77,16172.0,149.0951,149.2233,148.9579,148.967,16172.0
2022-11-08 13:50:00,162.8,163.0,162.35,162.4,21390.0,148.9945,149.1775,148.5826,148.6284,21390.0
2022-11-08 14:00:00,162.4,162.6,162.0,162.02,30791.0,148.6284,148.8114,148.2623,148.2806,30791.0
2022-11-08 14:10:00,161.95,161.96,161.59,161.64,54331.0,148.2165,148.2257,147.8871,147.9328,54331.0
2022-11-08 14:20:00,161.7,161.7,160.02,160.06,80412.0,147.9877,147.9877,146.4502,146.4868,80412.0
2022-11-08 14:30:00,160.01,161.12,159.81,160.99,39086.0,146.4411,147.4569,146.258,147.338,39086.0
2022-11-08 14:40:00,161.01,161.4,160.9,161.25,26737.0,147.3563,147.7132,147.2556,147.5759,26737.0
2022-11-08 14:50:00,161.15,161.52,161.04,161.08,17989.0,147.4844,147.823,147.3837,147.4203,17989.0
2022-11-08 15:00:00,161.11,161.59,161.04,161.46,60854.0,147.4478,147.8871,147.3837,147.7681,60854.0
2022-11-08 15:10:00,161.46,161.89,161.46,161.82,58440.0,147.7681,148.1616,147.7681,148.0976,58440.0
2022-11-08 15:20:00,161.88,162.24,161.65,162.21,22008.0,148.1525,148.482,147.942,148.4545,22008.0
2022-11-08 15:30:00,162.19,162.72,162.19,162.52,43759.0,148.4362,148.9212,148.4362,148.7382,43759.0
2022-11-08 15:40:00,162.54,162.91,162.4,162.75,71309.0,148.7565,149.0951,148.6284,148.9487,71309.0
2022-11-08 15:50:00,162.81,162.86,161.53,161.72,301358.0,149.0036,149.0494,147.8322,148.006,301358.0
2022-11-09 09:30:00,161.08,161.59,158.22,158.58,125501.0,147.4203,147.8871,144.8029,145.1323,125501.0
2022-11-09 09:40:00,158.57,159.78,158.57,159.0,49867.0,145.1232,146.2306,145.1232,145.5167,49867.0
2022-11-09 09:50:00,158.97,159.03,157.1,157.1,100322.0,145.4892,145.5442,143.7778,143.7778,100322.0
2022-11-09 10:00:00,157.03,157.96,157.03,157.74,93644.0,143.7138,144.5649,143.7138,144.3636,93644.0
2022-11-09 10:10:00,157.72,157.8,156.87,157.1,82551.0,144.3453,144.4185,143.5673,143.7778,82551.0
2022-11-09 10:20:00,157.04,157.31,155.98,156.2,77750.0,143.7229,143.97,142.7528,142.9541,77750.0
2022-11-09 10:30:00,156.16,156.27,155.11,155.34,99341.0,142.9175,143.0182,141.9566,142.1671,99341.0
2022-11-09 10:40:00,155.34,155.83,155.1,155.8,87750.0,142.1671,142.6155,141.9474,142.5881,87750.0
2022-11-09 10:50:00,155.74,155.95,154.42,154.45,97943.0,142.5332,142.7253,141.3251,141.3525,97943.0
2022-11-09 11:00:00,154.49,154.88,154.13,154.88,70389.0,141.3892,141.7461,141.0597,141.7461,70389.0
2022-11-09 11:10:00,154.78,155.45,154.74,155.26,59580.0,141.6546,142.2677,141.618,142.0939,59580.0
2022-11-09 11:20:00,155.23,155.35,154.4,154.59,58383.0,142.0664,142.1762,141.3068,141.4807,58383.0
2022-11-09 11:30:00,154.48,154.65,154.15,154.63,40982.0,141.38,141.5356,141.078,141.5173,40982.0
2022-11-09 11:40:00,154.61,155.35,154.61,155.19,26225.0,141.499,142.1762,141.499,142.0298,26225.0
2022-11-09 11:50:00,155.18,155.36,154.87,154.87,20910.0,142.0206,142.1854,141.7369,141.7369,20910.0
2022-11-09 12:00:00,154.92,155.03,154.57,154.71,23649.0,141.7827,141.8834,141.4624,141.5905,23649.0
2022-11-09 12:10:00,154.68,154.72,154.31,154.51,22701.0,141.563,141.5997,141.2244,141.4075,22701.0
2022-11-09 12:20:00,154.53,154.59,154.04,154.1,36964.0,141.4258,141.4807,140.9773,141.0322,36964.0
2022-11-09 12:30:00,154.09,154.4,153.88,153.88,44839.0,141.0231,141.3068,140.8309,140.8309,44839.0
2022-11-09 12:40:00,153.86,154.05,153.44,153.89,39370.0,140.8126,140.9865,140.4282,140.84,39370.0
2022-11-09 12:50:00,153.88,153.93,153.7,153.93,22583.0,140.8309,140.8766,140.6661,140.8766,22583.0
2022-11-09 13:00:00,153.95,154.17,153.48,153.7,32109.0,140.8949,141.0963,140.4648,140.6661,32109.0
2022-11-09 13:10:00,153.6,153.76,153.21,153.55,33044.0,140.5746,140.7211,140.2177,140.5289,33044.0
2022-11-09 13:20:00,153.62,153.93,153.54,153.62,21938.0,140.5929,140.8766,140.5197,140.5929,21938.0
2022-11-09 13:30:00,153.56,153.57,152.57,152.58,40384.0,140.538,140.5472,139.632,139.6411,40384.0
2022-11-09 13:40:00,152.68,153.01,152.5,152.99,37457.0,139.7326,140.0347,139.5679,140.0164,37457.0
2022-11-09 13:50:00,153.01,153.2,152.87,153.19,58458.0,140.0347,140.2085,139.9065,140.1994,58458.0
2022-11-09 14:00:00,153.2,153.36,152.88,153.24,32259.0,140.2085,140.355,139.9157,140.2452,32259.0
2022-11-09 14:10:00,153.27,153.72,153.12,153.67,49261.0,140.2726,140.6845,140.1353,140.6387,49261.0
2022-11-09 14:20:00,153.7,153.73,153.01,153.05,25008.0,140.6661,140.6936,140.0347,140.0713,25008.0
2022-11-09 14:30:00,153.05,153.05,152.55,152.8,51235.0,140.0713,140.0713,139.6137,139.8425,51235.0
2022-11-09 14:40:00,152.82,153.72,152.73,153.45,61410.0,139.8608,140.6845,139.7784,140.4373,61410.0
2022-11-09 14:50:00,153.42,153.43,153.02,153.22,39860.0,140.4099,140.419,140.0438,140.2269,39860.0
2022-11-09 15:00:00,153.18,153.91,153.13,153.84,41186.0,140.1902,140.8583,140.1445,140.7943,41186.0
2022-11-09 15:10:00,153.83,153.91,153.66,153.74,30504.0,140.7851,140.8583,140.6295,140.7028,30504.0
2022-11-09 15:20:00,153.74,153.82,153.46,153.61,32246.0,140.7028,140.776,140.4465,140.5838,32246.0
2022-11-09 15:30:00,153.58,153.76,153.34,153.53,67155.0,140.5563,140.7211,140.3367,140.5106,67155.0
2022-11-09 15:40:00,153.53,153.59,152.79,152.89,115380.0,140.5106,140.5655,139.8333,139.9248,115380.0
2022-11-09 15:50:00,152.97,153.41,152.85,153.01,325092.0,139.9981,140.4007,139.8882,140.0347,325092.0
2022-11-10 09:30:00,158.45,160.06,158.39,159.95,207795.0,145.0133,146.4868,144.9584,146.3861,207795.0
2022-11-10 09:40:00,159.92,161.25,159.01,161.25,103219.0,146.3587,147.5759,145.5259,147.5759,103219.0
2022-11-10 09:50:00,161.26,161.59,160.39,161.54,164850.0,147.5851,147.8871,146.7888,147.8413,164850.0
2022-11-10 10:00:00,161.59,162.37,161.5,161.82,76717.0,147.8871,148.6009,147.8047,148.0976,76717.0
2022-11-10 10:10:00,161.9,162.81,161.64,162.41,86151.0,148.1708,149.0036,147.9328,148.6375,86151.0
2022-11-10 10:20:00,162.42,163.54,162.2,162.6,64421.0,148.6467,149.6717,148.4453,148.8114,64421.0
2022-11-10 10:30:00,162.67,162.77,160.92,161.02,75691.0,148.8755,148.967,147.2739,147.3654,75691.0
2022-11-10 10:40:00,161.02,162.5,160.97,162.5,56845.0,147.3654,148.7199,147.3196,148.7199,56845.0
2022-11-10 10:50:00,162.47,162.82,162.15,162.74,69362.0,148.6924,149.0128,148.3996,148.9396,69362.0
2022-11-10 11:00:00,162.83,163.05,162.59,162.73,76590.0,149.0219,149.2233,148.8023,148.9304,76590.0
2022-11-10 11:10:00,162.78,162.86,162.37,162.82,53802.0,148.9762,149.0494,148.6009,149.0128,53802.0
2022-11-10 11:20:00,162.83,163.12,162.64,163.06,63861.0,149.0219,149.2873,148.848,149.2324,63861.0
2022-11-10 11:30:00,163.05,163.78,163.03,163.76,67670.0,149.2233,149.8914,149.205,149.8731,67670.0
2022-11-10 11:40:00,163.76,163.97,163.26,163.75,63383.0,149.8731,150.0652,149.4155,149.8639,63383.0
2022-11-10 11:50:00,163.8,164.48,163.78,164.44,76671.0,149.9097,150.532,149.8914,150.4954,76671.0
2022-11-10 12:00:00,164.46,164.48,163.62,163.81,47846.0,150.5137,150.532,149.7449,149.9188,47846.0
2022-11-10 12:10:00,163.77,163.82,163.25,163.52,45377.0,149.8822,149.928,149.4063,149.6534,45377.0
2022-11-10 12:20:00,163.51,163.51,162.85,163.14,71549.0,149.6443,149.6443,149.0402,149.3056,71549.0
2022-11-10 12:30:00,163.17,163.5,162.67,162.81,89656.0,149.3331,149.6351,148.8755,149.0036,89656.0
2022-11-10 12:40:00,162.85,162.96,162.28,162.36,100076.0,149.0402,149.1409,148.5186,148.5918,100076.0
2022-11-10 12:50:00,162.35,162.37,161.54,161.55,52682.0,148.5826,148.6009,147.8413,147.8505,52682.0
2022-11-10 13:00:00,161.58,161.94,161.56,161.91,35095.0,147.8779,148.2074,147.8596,148.1799,35095.0
2022-11-10 13:10:00,161.93,162.6,161.74,162.04,53562.0,148.1982,148.8114,148.0244,148.2989,53562.0
2022-11-10 13:20:00,162.03,162.56,161.96,162.49,53553.0,148.2898,148.7748,148.2257,148.7108,53553.0
2022-11-10 13:30:00,162.56,162.59,162.25,162.36,21923.0,148.7748,148.8023,148.4911,148.5918,21923.0
2022-11-10 13:40:00,162.36,163.05,162.3,162.97,42569.0,148.5918,149.2233,148.5369,149.15,42569.0
2022-11-10 13:50:00,162.97,163.01,162.54,162.98,40854.0,149.15,149.1867,148.7565,149.1592,40854.0
2022-11-10 14:00:00,162.99,163.11,162.7,162.92,30732.0,149.1684,149.2782,148.9029,149.1043,30732.0
2022-11-10 14:10:00,162.85,163.12,162.65,162.65,27710.0,149.0402,149.2873,148.8572,148.8572,27710.0
2022-11-10 14:20:00,162.59,163.25,162.48,163.13,31722.0,148.8023,149.4063,148.7016,149.2965,31722.0
2022-11-10 14:30:00,163.16,163.46,162.69,163.45,24523.0,149.3239,149.5985,148.8938,149.5893,24523.0
2022-11-10 14:40:00,163.44,163.64,163.29,163.58,38409.0,149.5802,149.7632,149.4429,149.7083,38409.0
2022-11-10 14:50:00,163.55,163.9,163.53,163.74,40889.0,149.6809,150.0012,149.6626,149.8548,40889.0
2022-11-10 15:00:00,163.75,164.22,163.7,164.21,47215.0,149.8639,150.294,149.8181,150.2849,47215.0
2022-11-10 15:10:00,164.23,164.5,163.91,163.97,81672.0,150.3032,150.5503,150.0103,150.0652,81672.0
2022-11-10 15:20:00,163.95,164.5,163.86,164.38,66118.0,150.0469,150.5503,149.9646,150.4405,66118.0
2022-11-10 15:30:00,164.38,164.51,164.25,164.42,87395.0,150.4405,150.5595,150.3215,150.4771,87395.0
2022-11-10 15:40:00,164.41,164.53,164.19,164.2,145414.0,150.4679,150.5778,150.2666,150.2757,145414.0
2022-11-10 15:50:00,164.18,164.55,163.8,164.28,437561.0,150.2574,150.5961,149.9097,150.349,437561.0
2022-11-11 09:30:00,165.12,168.99,164.95,167.77,154242.0,151.1177,154.6595,150.9621,153.543,154242.0
2022-11-11 09:40:00,167.65,170.75,167.52,169.5,201352.0,153.4332,156.2703,153.3142,155.1263,201352.0
2022-11-11 09:50:00,169.46,171.44,169.38,170.84,99543.0,155.0897,156.9018,155.0165,156.3527,99543.0
2022-11-11 10:00:00,170.79,171.37,170.22,171.31,151648.0,156.3069,156.8377,155.7852,156.7828,151648.0
2022-11-11 10:10:00,171.36,171.49,170.57,170.6,198090.0,156.8286,156.9475,156.1056,156.133,198090.0
2022-11-11 10:20:00,170.64,171.16,170.58,171.01,107253.0,156.1696,156.6455,156.1147,156.5083,107253.0
2022-11-11 10:30:00,171.14,171.58,170.77,171.14,95405.0,156.6272,157.0299,156.2886,156.6272,95405.0
2022-11-11 10:40:00,171.15,172.14,170.79,172.11,89641.0,156.6364,157.5424,156.3069,157.515,89641.0
2022-11-11 10:50:00,172.09,172.37,171.69,171.96,98242.0,157.4967,157.7529,157.1306,157.3777,98242.0
2022-11-11 11:00:00,171.99,172.45,171.56,171.65,146917.0,157.4051,157.8261,157.0116,157.094,146917.0
2022-11-11 11:10:00,171.68,172.51,171.36,172.51,87092.0,157.1214,157.881,156.8286,157.881,87092.0
2022-11-11 11:20:00,172.5,172.86,171.89,171.97,84345.0,157.8719,158.2014,157.3136,157.3868,84345.0
2022-11-11 11:30:00,171.96,172.45,171.9,172.03,78134.0,157.3777,157.8261,157.3228,157.4418,78134.0
2022-11-11 11:40:00,172.03,172.77,171.98,172.71,37821.0,157.4418,158.119,157.396,158.0641,37821.0
2022-11-11 11:50:00,172.71,173.0,172.49,172.5,43627.0,158.0641,158.3295,157.8627,157.8719,43627.0
2022-11-11 12:00:00,172.5,172.74,172.43,172.74,41298.0,157.8719,158.0915,157.8078,158.0915,41298.0
2022-11-11 12:10:00,172.71,173.31,172.68,173.04,63779.0,158.0641,158.6132,158.0366,158.3661,63779.0
2022-11-11 12:20:00,173.03,173.03,172.49,172.58,60823.0,158.357,158.357,157.8627,157.9451,60823.0
2022-11-11 12:30:00,172.57,172.67,171.31,171.32,171999.0,157.936,158.0275,156.7828,156.792,171999.0
2022-11-11 12:40:00,171.32,171.71,171.17,171.27,50971.0,156.792,157.1489,156.6547,156.7462,50971.0
2022-11-11 12:50:00,171.31,172.23,171.3,172.04,26503.0,156.7828,157.6248,156.7737,157.4509,26503.0
2022-11-11 13:00:00,172.06,172.78,172.02,172.72,45269.0,157.4692,158.1282,157.4326,158.0732,45269.0
2022-11-11 13:10:00,172.72,173.23,172.72,173.03,49354.0,158.0732,158.54,158.0732,158.357,49354.0
2022-11-11 13:20:00,173.02,173.09,172.78,173.08,27185.0,158.3478,158.4119,158.1282,158.4027,27185.0
2022-11-11 13:30:00,173.06,173.21,172.42,172.68,83859.0,158.3844,158.5217,157.7987,158.0366,83859.0
2022-11-11 13:40:00,172.74,173.12,172.4,173.08,47311.0,158.0915,158.4393,157.7804,158.4027,47311.0
2022-11-11 13:50:00,173.1,173.39,173.07,173.24,33578.0,158.421,158.6864,158.3936,158.5491,33578.0
2022-11-11 14:00:00,173.25,173.73,173.15,173.72,45909.0,158.5583,158.9976,158.4668,158.9884,45909.0
2022-11-11 14:10:00,173.77,173.91,173.44,173.61,55356.0,159.0342,159.1623,158.7322,158.8878,55356.0
2022-11-11 14:20:00,173.64,174.18,173.63,174.15,38317.0,158.9152,159.4094,158.9061,159.382,38317.0
2022-11-11 14:30:00,174.15,174.41,174.09,174.41,40979.0,159.382,159.6199,159.3271,159.6199,40979.0
2022-11-11 14:40:00,174.39,174.53,174.14,174.19,54293.0,159.6016,159.7298,159.3728,159.4186,54293.0
2022-11-11 14:50:00,174.19,174.78,174.16,174.66,68893.0,159.4186,159.9586,159.3911,159.8487,68893.0
2022-11-11 15:00:00,174.67,174.83,174.34,174.42,68877.0,159.8579,160.0043,159.5559,159.6291,68877.0
2022-11-11 15:10:00,174.44,174.44,174.09,174.36,89296.0,159.6474,159.6474,159.3271,159.5742,89296.0
2022-11-11 15:20:00,174.37,174.66,174.07,174.12,75386.0,159.5833,159.8487,159.3088,159.3545,75386.0
2022-11-11 15:30:00,174.09,174.5,173.8,174.03,137885.0,159.3271,159.7023,159.0617,159.2722,137885.0
2022-11-11 15:40:00,174.03,174.48,173.63,173.64,171870.0,159.2722,159.684,158.9061,158.9152,171870.0
2022-11-11 15:50:00,173.66,173.74,172.98,173.31,452364.0,158.9335,159.0067,158.3112,158.6132,452364.0
2022-11-14 09:30:00,172.64,174.0,172.49,173.77,175028.0,158.0,159.2447,157.8627,159.0342,175028.0
2022-11-14 09:40:00,173.7,173.87,172.56,172.77,85141.0,158.9701,159.1257,157.9268,158.119,85141.0
2022-11-14 09:50:00,172.67,174.0,172.35,173.85,97452.0,158.0275,159.2447,157.7346,159.1074,97452.0
2022-11-14 10:00:00,173.86,175.26,173.84,174.89,133706.0,159.1166,160.3978,159.0983,160.0592,133706.0
2022-11-14 10:10:00,174.89,174.89,173.47,173.55,61484.0,160.0592,160.0592,158.7596,158.8329,61484.0
2022-11-14 10:20:00,173.55,174.19,173.24,173.34,67383.0,158.8329,159.4186,158.5491,158.6407,67383.0
2022-11-14 10:30:00,173.36,173.91,173.04,173.45,147339.0,158.659,159.1623,158.3661,158.7413,147339.0
2022-11-14 10:40:00,173.5,173.93,173.39,173.65,51396.0,158.7871,159.1806,158.6864,158.9244,51396.0
2022-11-14 10:50:00,173.66,174.04,173.32,173.75,73428.0,158.9335,159.2813,158.6224,159.0159,73428.0
2022-11-14 11:00:00,173.75,173.9,173.21,173.5,67583.0,159.0159,159.1532,158.5217,158.7871,67583.0
2022-11-14 11:10:00,173.5,173.61,172.5,172.98,110100.0,158.7871,158.8878,157.8719,158.3112,110100.0
2022-11-14 11:20:00,172.99,173.19,172.81,173.04,66860.0,158.3203,158.5034,158.1556,158.3661,66860.0
2022-11-14 11:30:00,173.02,173.75,172.92,173.39,53616.0,158.3478,159.0159,158.2563,158.6864,53616.0
2022-11-14 11:40:00,173.39,173.77,173.3,173.58,33549.0,158.6864,159.0342,158.6041,158.8603,33549.0
2022-11-14 11:50:00,173.59,173.87,173.18,173.7,46892.0,158.8695,159.1257,158.4942,158.9701,46892.0
2022-11-14 12:00:00,173.7,174.5,173.66,174.26,65852.0,158.9701,159.7023,158.9335,159.4826,65852.0
2022-11-14 12:10:00,174.23,174.48,173.8,174.36,53835.0,159.4552,159.684,159.0617,159.5742,53835.0
2022-11-14 12:20:00,174.27,174.82,173.91,174.76,54257.0,159.4918,159.9952,159.1623,159.9402,54257.0
2022-11-14 12:30:00,174.72,175.89,174.69,175.88,118513.0,159.9036,160.9744,159.8762,160.9653,118513.0
2022-11-14 12:40:00,175.83,175.89,175.28,175.63,74344.0,160.9195,160.9744,160.4162,160.7365,74344.0
2022-11-14 12:50:00,175.63,175.95,175.52,175.65,62704.0,160.7365,161.0293,160.6358,160.7548,62704.0
2022-11-14 13:00:00,175.65,175.89,175.19,175.64,95632.0,160.7548,160.9744,160.3338,160.7456,95632.0
2022-11-14 13:10:00,175.63,176.07,175.6,176.03,60210.0,160.7365,161.1392,160.709,161.1026,60210.0
2022-11-14 13:20:00,176.02,176.62,175.88,176.43,83970.0,161.0934,161.6425,160.9653,161.4686,83970.0
2022-11-14 13:30:00,176.39,176.54,175.99,176.09,54389.0,161.432,161.5693,161.0659,161.1575,54389.0
2022-11-14 13:40:00,176.09,176.18,175.69,176.14,62842.0,161.1575,161.2398,160.7914,161.2032,62842.0
2022-11-14 13:50:00,176.15,176.26,175.91,176.09,111844.0,161.2124,161.313,160.9927,161.1575,111844.0
2022-11-14 14:00:00,176.09,176.81,175.79,176.61,112373.0,161.1575,161.8164,160.8829,161.6334,112373.0
2022-11-14 14:10:00,176.66,176.7,176.22,176.29,136802.0,161.6791,161.7157,161.2764,161.3405,136802.0
2022-11-14 14:20:00,176.32,176.45,175.98,176.39,66580.0,161.368,161.4869,161.0568,161.432,66580.0
2022-11-14 14:30:00,176.41,176.45,175.64,175.69,76288.0,161.4503,161.4869,160.7456,160.7914,76288.0
2022-11-14 14:40:00,175.73,176.03,175.63,175.79,69861.0,160.828,161.1026,160.7365,160.8829,69861.0
2022-11-14 14:50:00,175.78,176.15,175.73,175.97,84835.0,160.8738,161.2124,160.828,161.0476,84835.0
2022-11-14 15:00:00,175.91,176.27,175.7,175.74,86022.0,160.9927,161.3222,160.8005,160.8371,86022.0
2022-11-14 15:10:00,175.74,175.85,174.65,174.77,131949.0,160.8371,160.9378,159.8396,159.9494,131949.0
2022-11-14 15:20:00,174.81,174.96,174.6,174.89,115792.0,159.986,160.1233,159.7938,160.0592,115792.0
2022-11-14 15:30:00,174.9,174.9,174.39,174.56,129743.0,160.0684,160.0684,159.6016,159.7572,129743.0
2022-11-14 15:40:00,174.58,174.68,174.21,174.26,174306.0,159.7755,159.867,159.4369,159.4826,174306.0
2022-11-14 15:50:00,174.27,174.37,173.11,173.31,490356.0,159.4918,159.5833,158.4302,158.6132,490356.0
2022-11-15 09:30:00,177.0,179.8,177.0,178.73,351816.0,162.9678,165.5458,162.9678,164.5606,351816.0
2022-11-15 09:40:00,178.84,179.75,177.4,177.4,324090.0,164.6619,165.4998,163.3361,163.3361,324090.0
2022-11-15 09:50:00,177.33,178.6,176.97,178.37,123640.0,163.2716,164.4409,162.9402,164.2292,123640.0
2022-11-15 10:00:00,178.38,179.83,178.38,178.79,147319.0,164.2384,165.5734,164.2384,164.6159,147319.0
2022-11-15 10:10:00,178.88,178.91,177.96,178.06,128521.0,164.6987,164.7264,163.8517,163.9437,128521.0
2022-11-15 10:20:00,177.97,179.22,177.77,179.15,105496.0,163.8609,165.0118,163.6767,164.9473,105496.0
2022-11-15 10:30:00,179.19,179.5,178.54,178.89,113718.0,164.9842,165.2696,164.3857,164.7079,113718.0
2022-11-15 10:40:00,179.03,179.5,178.73,178.92,79729.0,164.8368,165.2696,164.5606,164.7356,79729.0
2022-11-15 10:50:00,178.86,179.31,178.57,178.89,71198.0,164.6803,165.0946,164.4133,164.7079,71198.0
2022-11-15 11:00:00,178.99,179.01,178.27,178.33,81346.0,164.8,164.8184,164.1371,164.1923,81346.0
2022-11-15 11:10:00,178.33,178.48,177.5,177.88,85381.0,164.1923,164.3304,163.4281,163.778,85381.0
2022-11-15 11:20:00,177.94,178.58,177.86,178.28,70518.0,163.8333,164.4225,163.7596,164.1463,70518.0
2022-11-15 11:30:00,178.27,179.43,178.27,179.11,63391.0,164.1371,165.2051,164.1371,164.9105,63391.0
2022-11-15 11:40:00,179.15,179.4,178.6,178.63,69231.0,164.9473,165.1775,164.4409,164.4686,69231.0
2022-11-15 11:50:00,178.64,179.1,178.61,178.92,92299.0,164.4778,164.9013,164.4501,164.7356,92299.0
2022-11-15 12:00:00,178.94,179.13,178.49,178.92,96343.0,164.754,164.9289,164.3397,164.7356,96343.0
2022-11-15 12:10:00,178.88,179.18,178.29,178.42,68743.0,164.6987,164.9749,164.1555,164.2752,68743.0
2022-11-15 12:20:00,178.42,178.45,177.71,177.92,103121.0,164.2752,164.3028,163.6215,163.8148,103121.0
2022-11-15 12:30:00,177.85,178.36,177.33,177.39,59954.0,163.7504,164.22,163.2716,163.3269,59954.0
2022-11-15 12:40:00,177.36,177.63,176.9,177.44,135174.0,163.2992,163.5478,162.8757,163.3729,135174.0
2022-11-15 12:50:00,177.48,177.8,177.4,177.67,73270.0,163.4097,163.7044,163.3361,163.5847,73270.0
2022-11-15 13:00:00,177.72,178.56,177.61,178.43,65826.0,163.6307,164.4041,163.5294,164.2844,65826.0
2022-11-15 13:10:00,178.48,178.79,177.8,178.05,98629.0,164.3304,164.6159,163.7044,163.9345,98629.0
2022-11-15 13:20:00,178.02,178.06,177.03,177.33,137383.0,163.9069,163.9437,162.9954,163.2716,137383.0
2022-11-15 13:30:00,177.33,178.24,177.33,177.69,138226.0,163.2716,164.1095,163.2716,163.6031,138226.0
2022-11-15 13:40:00,177.7,178.53,177.28,177.93,118260.0,163.6123,164.3765,163.2256,163.824,118260.0
2022-11-15 13:50:00,178.06,178.94,178.05,178.34,71655.0,163.9437,164.754,163.9345,164.2015,71655.0
2022-11-15 14:00:00,178.38,178.96,177.92,178.96,121556.0,164.2384,164.7724,163.8148,164.7724,121556.0
2022-11-15 14:10:00,179.0,180.07,178.98,179.92,202739.0,164.8092,165.7944,164.7908,165.6563,202739.0
2022-11-15 14:20:00,179.98,180.38,179.88,180.13,104966.0,165.7115,166.0798,165.6195,165.8496,104966.0
2022-11-15 14:30:00,180.18,180.33,179.88,179.99,119489.0,165.8957,166.0338,165.6195,165.7207,119489.0
2022-11-15 14:40:00,180.0,180.16,179.66,179.7,105806.0,165.7299,165.8773,165.4169,165.4537,105806.0
2022-11-15 14:50:00,179.71,180.32,179.56,179.95,112740.0,165.4629,166.0246,165.3248,165.6839,112740.0
2022-11-15 15:00:00,179.96,180.16,179.71,179.9,124739.0,165.6931,165.8773,165.4629,165.6379,124739.0
2022-11-15 15:10:00,179.92,180.32,179.85,180.22,154273.0,165.6563,166.0246,165.5918,165.9325,154273.0
2022-11-15 15:20:00,180.2,180.46,179.17,179.55,255081.0,165.9141,166.1535,164.9657,165.3156,255081.0
2022-11-15 15:30:00,179.55,179.77,179.08,179.55,227027.0,165.3156,165.5182,164.8829,165.3156,227027.0
2022-11-15 15:40:00,179.54,179.72,178.54,178.69,396756.0,165.3064,165.4721,164.3857,164.5238,396756.0
2022-11-15 15:50:00,178.7,179.03,177.77,178.88,809276.0,164.533,164.8368,163.6767,164.6987,809276.0
2022-11-16 09:30:00,149.85,153.5,148.75,152.06,3479125.0,137.9702,141.3308,136.9574,140.005,3479125.0
2022-11-16 09:40:00,152.05,155.0,151.9,152.13,1936329.0,139.9958,142.7119,139.8577,140.0694,1936329.0
2022-11-16 09:50:00,152.2,152.95,151.8,152.07,1247612.0,140.1339,140.8244,139.7656,140.0142,1247612.0
2022-11-16 10:00:00,152.08,153.45,152.01,152.17,1054024.0,140.0234,141.2848,139.9589,140.1063,1054024.0
2022-11-16 10:10:00,152.18,153.75,152.16,152.49,866356.0,140.1155,141.561,140.097,140.4009,866356.0
2022-11-16 10:20:00,152.49,155.6,152.47,154.18,1551973.0,140.4009,143.2643,140.3825,141.9569,1551973.0
2022-11-16 10:30:00,154.17,156.0,153.88,154.37,1142675.0,141.9477,143.6326,141.6807,142.1318,1142675.0
2022-11-16 10:40:00,154.43,154.73,154.0,154.17,599512.0,142.1871,142.4633,141.7912,141.9477,599512.0
2022-11-16 10:50:00,154.17,154.79,153.61,154.47,729292.0,141.9477,142.5185,141.4321,142.2239,729292.0
2022-11-16 11:00:00,154.49,154.99,153.61,153.95,617103.0,142.2423,142.7027,141.4321,141.7451,617103.0
2022-11-16 11:10:00,154.0,157.0,153.93,156.3,1049293.0,141.7912,144.5533,141.7267,143.9088,1049293.0
2022-11-16 11:20:00,156.22,157.26,156.1,156.76,1068365.0,143.8352,144.7927,143.7247,144.3324,1068365.0
2022-11-16 11:30:00,156.76,156.88,155.9,156.07,521372.0,144.3324,144.4429,143.5405,143.6971,521372.0
2022-11-16 11:40:00,156.05,157.42,155.68,156.86,664303.0,143.6787,144.94,143.338,144.4244,664303.0
2022-11-16 11:50:00,156.93,157.92,156.78,157.4,656330.0,144.4889,145.4004,144.3508,144.9216,656330.0
2022-11-16 12:00:00,157.43,158.15,157.06,157.77,728125.0,144.9492,145.6122,144.6086,145.2623,728125.0
2022-11-16 12:10:00,157.75,158.31,157.55,157.96,663479.0,145.2439,145.7595,145.0597,145.4372,663479.0
2022-11-16 12:20:00,157.91,158.18,157.3,158.02,492710.0,145.3912,145.6398,144.8296,145.4925,492710.0
2022-11-16 12:30:00,158.01,158.49,157.56,157.58,538446.0,145.4833,145.9252,145.0689,145.0874,538446.0
2022-11-16 12:40:00,157.57,158.18,157.31,157.66,411113.0,145.0781,145.6398,144.8388,145.161,411113.0
2022-11-16 12:50:00,157.65,157.75,157.5,157.64,289021.0,145.1518,145.2439,145.0137,145.1426,289021.0
2022-11-16 13:00:00,157.63,157.96,156.4,156.63,410381.0,145.1334,145.4372,144.0009,144.2127,410381.0
2022-11-16 13:10:00,156.67,157.17,156.53,157.0,281343.0,144.2495,144.7099,144.1206,144.5533,281343.0
2022-11-16 13:20:00,157.0,157.22,156.62,156.85,249077.0,144.5533,144.7559,144.2035,144.4152,249077.0
2022-11-16 13:30:00,156.85,157.27,156.75,157.08,208043.0,144.4152,144.8019,144.3232,144.627,208043.0
2022-11-16 13:40:00,157.09,158.2,156.93,157.62,406770.0,144.6362,145.6582,144.4889,145.1242,406770.0
2022-11-16 13:50:00,157.61,157.79,157.09,157.09,233794.0,145.115,145.2807,144.6362,144.6362,233794.0
2022-11-16 14:00:00,157.1,157.15,156.4,156.83,289646.0,144.6454,144.6914,144.0009,144.3968,289646.0
2022-11-16 14:10:00,156.8,156.86,155.76,155.77,334668.0,144.3692,144.4244,143.4116,143.4208,334668.0
2022-11-16 14:20:00,155.78,156.16,155.66,156.01,296099.0,143.4301,143.7799,143.3196,143.6418,296099.0
2022-11-16 14:30:00,156.01,156.04,155.25,155.76,307685.0,143.6418,143.6694,142.9421,143.4116,307685.0
2022-11-16 14:40:00,155.75,156.94,155.73,156.22,402960.0,143.4024,144.4981,143.384,143.8352,402960.0
2022-11-16 14:50:00,156.21,156.79,156.12,156.65,266511.0,143.826,144.36,143.7431,144.2311,266511.0
2022-11-16 15:00:00,156.66,156.9,155.72,155.72,313331.0,144.2403,144.4613,143.3748,143.3748,313331.0
2022-11-16 15:10:00,155.77,155.99,155.36,155.64,341218.0,143.4208,143.6234,143.0434,143.3012,341218.0
2022-11-16 15:20:00,155.64,156.04,155.24,155.24,392515.0,143.3012,143.6694,142.9329,142.9329,392515.0
2022-11-16 15:30:00,155.22,155.64,154.85,155.21,503238.0,142.9145,143.3012,142.5738,142.9052,503238.0
2022-11-16 15:40:00,155.16,155.54,154.8,154.81,557203.0,142.8592,143.2091,142.5277,142.537,557203.0
2022-11-16 15:50:00,154.81,155.5,154.8,155.47,989784.0,142.537,143.1723,142.5277,143.1446,989784.0
2022-11-17 09:30:00,153.48,154.57,152.72,153.14,473386.0,141.3124,142.316,140.6126,140.9994,473386.0
2022-11-17 09:40:00,153.17,154.23,152.9,153.08,230194.0,141.027,142.0029,140.7784,140.9441,230194.0
2022-11-17 09:50:00,153.03,153.8,153.01,153.73,157111.0,140.8981,141.607,140.8797,141.5426,157111.0
2022-11-17 10:00:00,153.79,156.07,153.65,156.01,412725.0,141.5978,143.6971,141.4689,143.6418,412725.0
2022-11-17 10:10:00,156.01,156.79,155.19,156.5,442978.0,143.6418,144.36,142.8868,144.093,442978.0
2022-11-17 10:20:00,156.51,157.21,156.18,157.19,309105.0,144.1022,144.7467,143.7983,144.7283,309105.0
2022-11-17 10:30:00,157.16,158.78,157.04,158.73,543853.0,144.7007,146.1922,144.5902,146.1462,543853.0
2022-11-17 10:40:00,158.73,159.15,157.4,157.96,420783.0,146.1462,146.5329,144.9216,145.4372,420783.0
2022-11-17 10:50:00,157.92,158.08,157.5,157.56,176656.0,145.4004,145.5477,145.0137,145.0689,176656.0
2022-11-17 11:00:00,157.55,158.48,157.55,158.24,231820.0,145.0597,145.916,145.0597,145.695,231820.0
2022-11-17 11:10:00,158.21,158.22,157.21,158.07,173307.0,145.6674,145.6766,144.7467,145.5385,173307.0
2022-11-17 11:20:00,158.08,159.18,157.95,159.03,300826.0,145.5477,146.5605,145.428,146.4224,300826.0
2022-11-17 11:30:00,159.03,159.05,158.31,158.91,162340.0,146.4224,146.4408,145.7595,146.3119,162340.0
2022-11-17 11:40:00,158.91,159.02,158.12,158.63,115604.0,146.3119,146.4132,145.5845,146.0541,115604.0
2022-11-17 11:50:00,158.62,159.74,158.57,159.67,212704.0,146.0449,147.0761,145.9989,147.0117,212704.0
2022-11-17 12:00:00,159.65,159.74,159.42,159.53,138165.0,146.9933,147.0761,146.7815,146.8828,138165.0
2022-11-17 12:10:00,159.54,159.61,158.99,159.26,134948.0,146.892,146.9564,146.3856,146.6342,134948.0
2022-11-17 12:20:00,159.24,159.5,158.83,158.93,126250.0,146.6158,146.8551,146.2383,146.3303,126250.0
2022-11-17 12:30:00,158.92,159.38,158.92,159.19,76326.0,146.3211,146.7447,146.3211,146.5697,76326.0
2022-11-17 12:40:00,159.24,159.62,159.24,159.58,93704.0,146.6158,146.9656,146.6158,146.9288,93704.0
2022-11-17 12:50:00,159.58,160.62,159.57,160.31,342362.0,146.9288,147.8864,146.9196,147.6009,342362.0
2022-11-17 13:00:00,160.33,160.45,159.39,159.92,171632.0,147.6193,147.7298,146.7539,147.2418,171632.0
2022-11-17 13:10:00,159.89,160.66,159.81,160.62,164666.0,147.2142,147.9232,147.1406,147.8864,164666.0
2022-11-17 13:20:00,160.61,160.61,159.9,159.92,109592.0,147.8771,147.8771,147.2234,147.2418,109592.0
2022-11-17 13:30:00,159.93,160.32,159.68,160.22,106253.0,147.2511,147.6101,147.0209,147.5181,106253.0
2022-11-17 13:40:00,160.19,160.29,159.66,159.91,70883.0,147.4904,147.5825,147.0025,147.2326,70883.0
2022-11-17 13:50:00,159.92,160.0,159.61,159.94,85489.0,147.2418,147.3155,146.9564,147.2603,85489.0
2022-11-17 14:00:00,159.9,159.97,159.44,159.47,97312.0,147.2234,147.2879,146.7999,146.8275,97312.0
2022-11-17 14:10:00,159.47,159.97,159.47,159.68,94081.0,146.8275,147.2879,146.8275,147.0209,94081.0
2022-11-17 14:20:00,159.68,160.3,159.5,160.0,112774.0,147.0209,147.5917,146.8551,147.3155,112774.0
2022-11-17 14:30:00,160.0,160.05,159.67,159.88,119088.0,147.3155,147.3615,147.0117,147.205,119088.0
2022-11-17 14:40:00,159.9,160.31,159.77,160.18,118731.0,147.2234,147.6009,147.1037,147.4812,118731.0
2022-11-17 14:50:00,160.17,160.38,160.11,160.18,146088.0,147.472,147.6654,147.4168,147.4812,146088.0
2022-11-17 15:00:00,160.19,160.51,160.15,160.37,122630.0,147.4904,147.7851,147.4536,147.6562,122630.0
2022-11-17 15:10:00,160.37,160.37,160.14,160.18,114573.0,147.6562,147.6562,147.4444,147.4812,114573.0
2022-11-17 15:20:00,160.18,160.62,160.08,160.2,176732.0,147.4812,147.8864,147.3892,147.4996,176732.0
2022-11-17 15:30:00,160.2,160.61,160.13,160.47,165761.0,147.4996,147.8771,147.4352,147.7482,165761.0
2022-11-17 15:40:00,160.47,161.23,160.42,161.2,382941.0,147.7482,148.448,147.7022,148.4204,382941.0
2022-11-17 15:50:00,161.21,162.18,161.09,162.01,717037.0,148.4296,149.3227,148.3191,149.1662,717037.0
2022-11-18 09:30:00,161.98,163.16,160.91,160.97,395082.0,149.1385,150.225,148.1534,148.2086,395082.0
2022-11-18 09:40:00,160.99,161.62,160.35,160.87,171674.0,148.227,148.8071,147.6378,148.1165,171674.0
2022-11-18 09:50:00,160.94,162.18,160.83,160.91,155375.0,148.181,149.3227,148.0797,148.1534,155375.0
2022-11-18 10:00:00,160.91,161.18,160.0,160.56,151490.0,148.1534,148.402,147.3155,147.8311,151490.0
2022-11-18 10:10:00,160.59,160.96,160.15,160.31,90441.0,147.8587,148.1994,147.4536,147.6009,90441.0
2022-11-18 10:20:00,160.32,161.55,160.21,161.5,103329.0,147.6101,148.7426,147.5089,148.6966,103329.0
2022-11-18 10:30:00,161.5,163.16,161.39,163.12,244041.0,148.6966,150.225,148.5953,150.1882,244041.0
2022-11-18 10:40:00,163.12,163.46,162.5,163.35,237970.0,150.1882,150.5012,149.6173,150.3999,237970.0
2022-11-18 10:50:00,163.33,164.04,163.12,163.19,308190.0,150.3815,151.0352,150.1882,150.2526,308190.0
2022-11-18 11:00:00,163.13,164.03,162.88,163.62,202913.0,150.1974,151.026,149.9672,150.6485,202913.0
2022-11-18 11:10:00,163.66,163.72,163.01,163.34,128998.0,150.6853,150.7406,150.0869,150.3907,128998.0
2022-11-18 11:20:00,163.31,164.05,163.25,163.93,109729.0,150.3631,151.0444,150.3078,150.9339,109729.0
2022-11-18 11:30:00,163.9,164.32,163.63,163.75,131311.0,150.9063,151.293,150.6577,150.7682,131311.0
2022-11-18 11:40:00,163.68,164.55,163.68,163.87,159107.0,150.7038,151.5048,150.7038,150.8787,159107.0
2022-11-18 11:50:00,163.85,164.7,163.76,164.38,197185.0,150.8603,151.6429,150.7774,151.3483,197185.0
2022-11-18 12:00:00,164.34,164.68,164.12,164.6,105194.0,151.3114,151.6245,151.1089,151.5508,105194.0
2022-11-18 12:10:00,164.59,164.59,163.75,163.88,110063.0,151.5416,151.5416,150.7682,150.8879,110063.0
2022-11-18 12:20:00,163.75,164.38,163.68,164.37,103103.0,150.7682,151.3483,150.7038,151.3391,103103.0
2022-11-18 12:30:00,164.37,164.55,164.01,164.32,81123.0,151.3391,151.5048,151.0076,151.293,81123.0
2022-11-18 12:40:00,164.31,164.44,163.96,164.19,62114.0,151.2838,151.4035,150.9616,151.1733,62114.0
2022-11-18 12:50:00,164.18,164.58,163.96,164.29,77052.0,151.1641,151.5324,150.9616,151.2654,77052.0
2022-11-18 13:00:00,164.26,164.26,163.61,163.73,94693.0,151.2378,151.2378,150.6393,150.7498,94693.0
2022-11-18 13:10:00,163.73,164.17,162.94,163.01,106899.0,150.7498,151.1549,150.0224,150.0869,106899.0
2022-11-18 13:20:00,163.06,164.0,163.06,163.91,76139.0,150.1329,150.9984,150.1329,150.9155,76139.0
2022-11-18 13:30:00,163.91,163.91,163.2,163.29,55532.0,150.9155,150.9155,150.2618,150.3447,55532.0
2022-11-18 13:40:00,163.33,163.44,163.02,163.06,87644.0,150.3815,150.4828,150.0961,150.1329,87644.0
2022-11-18 13:50:00,163.07,163.16,162.82,163.15,78664.0,150.1421,150.225,149.9119,150.2158,78664.0
2022-11-18 14:00:00,163.17,163.45,163.11,163.26,87235.0,150.2342,150.492,150.1789,150.3171,87235.0
2022-11-18 14:10:00,163.25,163.34,162.55,162.63,119884.0,150.3078,150.3907,149.6633,149.737,119884.0
2022-11-18 14:20:00,162.63,162.97,162.62,162.79,58407.0,149.737,150.05,149.7278,149.8843,58407.0
2022-11-18 14:30:00,162.8,162.94,162.61,162.72,53101.0,149.8935,150.0224,149.7186,149.8199,53101.0
2022-11-18 14:40:00,162.71,163.0,162.48,162.57,75036.0,149.8107,150.0777,149.5989,149.6818,75036.0
2022-11-18 14:50:00,162.58,162.64,162.4,162.48,74168.0,149.691,149.7462,149.5252,149.5989,74168.0
2022-11-18 15:00:00,162.45,162.78,162.43,162.76,69386.0,149.5713,149.8751,149.5529,149.8567,69386.0
2022-11-18 15:10:00,162.79,162.82,162.33,162.41,75411.0,149.8843,149.9119,149.4608,149.5344,75411.0
2022-11-18 15:20:00,162.42,162.67,162.05,162.63,101288.0,149.5437,149.7738,149.203,149.737,101288.0
2022-11-18 15:30:00,162.63,163.34,162.61,163.28,97737.0,149.737,150.3907,149.7186,150.3355,97737.0
2022-11-18 15:40:00,163.26,163.58,162.84,162.91,163665.0,150.3171,150.6117,149.9304,149.9948,163665.0
2022-11-18 15:50:00,162.93,163.17,162.47,162.86,369661.0,150.0132,150.2342,149.5897,149.9488,369661.0
2022-11-21 09:30:00,161.08,161.94,160.01,160.07,175839.0,148.3099,149.1017,147.3247,147.38,175839.0
2022-11-21 09:40:00,160.08,160.18,158.71,159.4,234689.0,147.3892,147.4812,146.1278,146.7631,234689.0
2022-11-21 09:50:00,159.39,159.54,158.11,158.11,222302.0,146.7539,146.892,145.5753,145.5753,222302.0
2022-11-21 10:00:00,158.12,158.61,157.75,158.26,162287.0,145.5845,146.0357,145.2439,145.7134,162287.0
2022-11-21 10:10:00,158.3,158.72,158.3,158.48,163568.0,145.7503,146.137,145.7503,145.916,163568.0
2022-11-21 10:20:00,158.47,158.66,158.05,158.43,102044.0,145.9068,146.0817,145.5201,145.87,102044.0
2022-11-21 10:30:00,158.42,158.66,158.3,158.53,64296.0,145.8608,146.0817,145.7503,145.962,64296.0
2022-11-21 10:40:00,158.55,159.5,158.54,159.35,134525.0,145.9805,146.8551,145.9712,146.717,134525.0
2022-11-21 10:50:00,159.36,159.36,158.54,159.32,90274.0,146.7262,146.7262,145.9712,146.6894,90274.0
2022-11-21 11:00:00,159.3,159.33,158.58,158.93,78631.0,146.671,146.6986,146.0081,146.3303,78631.0
2022-11-21 11:10:00,158.92,159.03,158.66,158.71,60256.0,146.3211,146.4224,146.0817,146.1278,60256.0
2022-11-21 11:20:00,158.7,158.99,158.63,158.89,64815.0,146.1186,146.3856,146.0541,146.2935,64815.0
2022-11-21 11:30:00,158.88,159.07,158.65,158.8,77266.0,146.2843,146.4592,146.0725,146.2106,77266.0
2022-11-21 11:40:00,158.84,158.92,158.27,158.53,73857.0,146.2475,146.3211,145.7227,145.962,73857.0
2022-11-21 11:50:00,158.51,158.57,158.08,158.22,64493.0,145.9436,145.9989,145.5477,145.6766,64493.0
2022-11-21 12:00:00,158.28,158.44,157.87,158.0,62232.0,145.7319,145.8792,145.3544,145.4741,62232.0
2022-11-21 12:10:00,158.04,158.11,157.41,157.57,101267.0,145.5109,145.5753,144.9308,145.0781,101267.0
2022-11-21 12:20:00,157.57,157.62,157.11,157.29,55323.0,145.0781,145.1242,144.6546,144.8203,55323.0
2022-11-21 12:30:00,157.26,157.62,156.96,157.41,75663.0,144.7927,145.1242,144.5165,144.9308,75663.0
2022-11-21 12:40:00,157.42,157.59,157.27,157.29,66972.0,144.94,145.0966,144.8019,144.8203,66972.0
2022-11-21 12:50:00,157.26,157.48,157.06,157.16,69068.0,144.7927,144.9953,144.6086,144.7007,69068.0
2022-11-21 13:00:00,157.16,157.26,156.77,156.77,48196.0,144.7007,144.7927,144.3416,144.3416,48196.0
2022-11-21 13:10:00,156.78,157.26,156.78,157.0,59954.0,144.3508,144.7927,144.3508,144.5533,59954.0
2022-11-21 13:20:00,157.03,157.19,156.97,157.17,86653.0,144.581,144.7283,144.5257,144.7099,86653.0
2022-11-21 13:30:00,157.14,158.51,157.14,158.51,95963.0,144.6822,145.9436,144.6822,145.9436,95963.0
2022-11-21 13:40:00,158.51,158.59,157.85,157.89,103524.0,145.9436,146.0173,145.336,145.3728,103524.0
2022-11-21 13:50:00,157.89,157.95,157.36,157.37,49733.0,145.3728,145.428,144.8848,144.894,49733.0
2022-11-21 14:00:00,157.36,157.83,157.36,157.71,79084.0,144.8848,145.3175,144.8848,145.2071,79084.0
2022-11-21 14:10:00,157.72,157.86,157.5,157.86,80414.0,145.2163,145.3452,145.0137,145.3452,80414.0
2022-11-21 14:20:00,157.88,157.91,157.03,157.04,75599.0,145.3636,145.3912,144.581,144.5902,75599.0
2022-11-21 14:30:00,157.06,157.29,156.96,157.16,70660.0,144.6086,144.8203,144.5165,144.7007,70660.0
2022-11-21 14:40:00,157.15,157.5,157.02,157.5,81929.0,144.6914,145.0137,144.5718,145.0137,81929.0
2022-11-21 14:50:00,157.51,157.9,157.46,157.71,95307.0,145.0229,145.382,144.9769,145.2071,95307.0
2022-11-21 15:00:00,157.72,157.78,157.42,157.55,62393.0,145.2163,145.2715,144.94,145.0597,62393.0
2022-11-21 15:10:00,157.54,157.56,157.25,157.31,50391.0,145.0505,145.0689,144.7835,144.8388,50391.0
2022-11-21 15:20:00,157.32,157.42,157.1,157.31,68304.0,144.848,144.94,144.6454,144.8388,68304.0
2022-11-21 15:30:00,157.31,157.46,157.15,157.27,65531.0,144.8388,144.9769,144.6914,144.8019,65531.0
2022-11-21 15:40:00,157.29,157.97,157.25,157.96,117561.0,144.8203,145.4464,144.7835,145.4372,117561.0
2022-11-21 15:50:00,157.97,158.07,157.76,158.02,345835.0,145.4464,145.5385,145.2531,145.4925,345835.0
2022-11-22 09:30:00,158.79,159.91,157.39,157.63,192198.0,146.2014,147.2326,144.9124,145.1334,192198.0
2022-11-22 09:40:00,157.75,157.81,156.82,157.22,121799.0,145.2439,145.2991,144.3876,144.7559,121799.0
2022-11-22 09:50:00,157.13,157.13,155.75,155.97,195854.0,144.673,144.673,143.4024,143.605,195854.0
2022-11-22 10:00:00,155.91,157.24,155.83,157.03,127045.0,143.5498,144.7743,143.4761,144.581,127045.0
2022-11-22 10:10:00,157.09,158.05,157.05,157.73,94237.0,144.6362,145.5201,144.5994,145.2255,94237.0
2022-11-22 10:20:00,157.76,158.09,157.29,157.39,99307.0,145.2531,145.5569,144.8203,144.9124,99307.0
2022-11-22 10:30:00,157.41,157.93,156.96,156.99,87098.0,144.9308,145.4096,144.5165,144.5441,87098.0
2022-11-22 10:40:00,157.0,157.4,156.85,157.12,70729.0,144.5533,144.9216,144.4152,144.6638,70729.0
2022-11-22 10:50:00,157.17,157.98,157.16,157.97,131966.0,144.7099,145.4556,144.7007,145.4464,131966.0
2022-11-22 11:00:00,157.99,158.69,157.76,157.91,199634.0,145.4649,146.1094,145.2531,145.3912,199634.0
2022-11-22 11:10:00,157.9,158.16,157.61,158.12,59103.0,145.382,145.6214,145.115,145.5845,59103.0
2022-11-22 11:20:00,158.1,158.32,157.57,157.69,60705.0,145.5661,145.7687,145.0781,145.1886,60705.0
2022-11-22 11:30:00,157.7,157.99,157.32,157.51,63803.0,145.1978,145.4649,144.848,145.0229,63803.0
2022-11-22 11:40:00,157.54,157.75,156.78,156.87,121490.0,145.0505,145.2439,144.3508,144.4336,121490.0
2022-11-22 11:50:00,156.86,157.06,156.66,156.84,90127.0,144.4244,144.6086,144.2403,144.406,90127.0
2022-11-22 12:00:00,156.87,157.29,156.7,156.74,63047.0,144.4336,144.8203,144.2771,144.314,63047.0
2022-11-22 12:10:00,156.75,157.38,156.47,157.22,82534.0,144.3232,144.9032,144.0654,144.7559,82534.0
2022-11-22 12:20:00,157.24,157.34,157.01,157.28,62412.0,144.7743,144.8664,144.5625,144.8111,62412.0
2022-11-22 12:30:00,157.32,157.52,157.23,157.23,38882.0,144.848,145.0321,144.7651,144.7651,38882.0
2022-11-22 12:40:00,157.29,157.33,156.95,157.03,54744.0,144.8203,144.8572,144.5073,144.581,54744.0
2022-11-22 12:50:00,157.09,157.16,156.58,156.67,73496.0,144.6362,144.7007,144.1666,144.2495,73496.0
2022-11-22 13:00:00,156.67,157.01,156.5,156.97,44530.0,144.2495,144.5625,144.093,144.5257,44530.0
2022-11-22 13:10:00,156.99,157.24,156.73,156.75,77412.0,144.5441,144.7743,144.3047,144.3232,77412.0
2022-11-22 13:20:00,156.76,157.1,156.68,157.05,124764.0,144.3324,144.6454,144.2587,144.5994,124764.0
2022-11-22 13:30:00,157.05,157.11,156.84,156.85,50667.0,144.5994,144.6546,144.406,144.4152,50667.0
2022-11-22 13:40:00,156.86,157.22,156.78,157.19,38907.0,144.4244,144.7559,144.3508,144.7283,38907.0
2022-11-22 13:50:00,157.2,157.51,157.15,157.27,69549.0,144.7375,145.0229,144.6914,144.8019,69549.0
2022-11-22 14:00:00,157.26,157.52,156.98,157.05,67793.0,144.7927,145.0321,144.5349,144.5994,67793.0
2022-11-22 14:10:00,157.06,157.14,156.91,157.0,47547.0,144.6086,144.6822,144.4705,144.5533,47547.0
2022-11-22 14:20:00,157.0,157.13,156.94,157.11,74371.0,144.5533,144.673,144.4981,144.6546,74371.0
2022-11-22 14:30:00,157.09,157.4,156.86,157.33,56931.0,144.6362,144.9216,144.4244,144.8572,56931.0
2022-11-22 14:40:00,157.31,158.0,157.24,157.96,86947.0,144.8388,145.4741,144.7743,145.4372,86947.0
2022-11-22 14:50:00,157.96,158.36,157.86,158.12,127403.0,145.4372,145.8055,145.3452,145.5845,127403.0
2022-11-22 15:00:00,158.09,158.13,157.68,157.68,59995.0,145.5569,145.5938,145.1794,145.1794,59995.0
2022-11-22 15:10:00,157.69,157.77,157.53,157.69,64421.0,145.1886,145.2623,145.0413,145.1886,64421.0
2022-11-22 15:20:00,157.69,157.79,157.53,157.53,99116.0,145.1886,145.2807,145.0413,145.0413,99116.0
2022-11-22 15:30:00,157.55,157.72,157.34,157.69,126116.0,145.0597,145.2163,144.8664,145.1886,126116.0
2022-11-22 15:40:00,157.68,157.81,157.57,157.59,157895.0,145.1794,145.2991,145.0781,145.0966,157895.0
2022-11-22 15:50:00,157.6,158.06,157.45,157.86,529173.0,145.1058,145.5293,144.9677,145.3452,529173.0
2022-11-23 09:30:00,158.48,160.5,158.25,160.32,194002.0,145.916,147.7759,145.7042,147.6101,194002.0
2022-11-23 09:40:00,160.35,161.65,160.09,161.56,108512.0,147.6378,148.8347,147.3984,148.7518,108512.0
2022-11-23 09:50:00,161.64,164.14,161.63,163.52,303493.0,148.8255,151.1273,148.8163,150.5564,303493.0
2022-11-23 10:00:00,163.5,163.73,162.59,163.22,185411.0,150.538,150.7498,149.7002,150.2802,185411.0
2022-11-23 10:10:00,163.24,163.28,162.12,162.74,90946.0,150.2986,150.3355,149.2674,149.8383,90946.0
2022-11-23 10:20:00,162.75,163.08,162.54,162.89,99456.0,149.8475,150.1513,149.6541,149.9764,99456.0
2022-11-23 10:30:00,162.96,163.55,162.87,163.45,108200.0,150.0408,150.5841,149.958,150.492,108200.0
2022-11-23 10:40:00,163.44,163.56,162.6,162.71,79644.0,150.4828,150.5933,149.7094,149.8107,79644.0
2022-11-23 10:50:00,162.71,163.24,162.66,163.12,70416.0,149.8107,150.2986,149.7646,150.1882,70416.0
2022-11-23 11:00:00,163.13,163.3,162.87,163.29,48355.0,150.1974,150.3539,149.958,150.3447,48355.0
2022-11-23 11:10:00,163.25,163.47,162.88,162.92,71817.0,150.3078,150.5104,149.9672,150.004,71817.0
2022-11-23 11:20:00,162.85,163.38,162.79,163.33,43545.0,149.9396,150.4275,149.8843,150.3815,43545.0
2022-11-23 11:30:00,163.28,163.34,162.94,163.26,23950.0,150.3355,150.3907,150.0224,150.3171,23950.0
2022-11-23 11:40:00,163.26,163.49,162.88,162.88,46530.0,150.3171,150.5288,149.9672,149.9672,46530.0
2022-11-23 11:50:00,162.88,163.0,162.01,162.35,55895.0,149.9672,150.0777,149.1662,149.4792,55895.0
2022-11-23 12:00:00,162.39,162.44,162.1,162.41,42899.0,149.516,149.5621,149.249,149.5344,42899.0
2022-11-23 12:10:00,162.39,162.54,162.05,162.53,46888.0,149.516,149.6541,149.203,149.6449,46888.0
2022-11-23 12:20:00,162.54,162.83,162.5,162.74,44161.0,149.6541,149.9211,149.6173,149.8383,44161.0
2022-11-23 12:30:00,162.83,162.91,162.52,162.58,36214.0,149.9211,149.9948,149.6357,149.691,36214.0
2022-11-23 12:40:00,162.57,162.63,162.2,162.63,20390.0,149.6818,149.737,149.3411,149.737,20390.0
2022-11-23 12:50:00,162.63,162.64,161.68,162.03,50201.0,149.737,149.7462,148.8623,149.1846,50201.0
2022-11-23 13:00:00,162.0,162.22,161.79,162.09,27316.0,149.1569,149.3595,148.9636,149.2398,27316.0
2022-11-23 13:10:00,162.07,162.07,161.83,161.92,23366.0,149.2214,149.2214,149.0004,149.0833,23366.0
2022-11-23 13:20:00,161.92,162.25,161.91,162.24,31868.0,149.0833,149.3871,149.0741,149.3779,31868.0
2022-11-23 13:30:00,162.24,162.78,162.21,162.73,26285.0,149.3779,149.8751,149.3503,149.8291,26285.0
2022-11-23 13:40:00,162.74,163.16,162.68,163.09,44249.0,149.8383,150.225,149.783,150.1605,44249.0
2022-11-23 13:50:00,163.08,163.22,162.89,163.16,45944.0,150.1513,150.2802,149.9764,150.225,45944.0
2022-11-23 14:00:00,163.16,163.89,162.79,163.85,94687.0,150.225,150.8971,149.8843,150.8603,94687.0
2022-11-23 14:10:00,163.88,163.95,163.44,163.72,44637.0,150.8879,150.9524,150.4828,150.7406,44637.0
2022-11-23 14:20:00,163.74,163.96,163.61,163.75,41399.0,150.759,150.9616,150.6393,150.7682,41399.0
2022-11-23 14:30:00,163.72,163.72,163.0,163.17,48351.0,150.7406,150.7406,150.0777,150.2342,48351.0
2022-11-23 14:40:00,163.19,163.72,163.19,163.62,31151.0,150.2526,150.7406,150.2526,150.6485,31151.0
2022-11-23 14:50:00,163.6,163.63,163.18,163.22,28102.0,150.6301,150.6577,150.2434,150.2802,28102.0
2022-11-23 15:00:00,163.21,163.44,162.95,163.41,38955.0,150.271,150.4828,150.0316,150.4552,38955.0
2022-11-23 15:10:00,163.41,163.56,163.07,163.52,41548.0,150.4552,150.5933,150.1421,150.5564,41548.0
2022-11-23 15:20:00,163.5,163.54,163.12,163.16,50887.0,150.538,150.5749,150.1882,150.225,50887.0
2022-11-23 15:30:00,163.19,163.19,163.01,163.16,48768.0,150.2526,150.2526,150.0869,150.225,48768.0
2022-11-23 15:40:00,163.16,163.34,163.02,163.13,101144.0,150.225,150.3907,150.0961,150.1974,101144.0
2022-11-23 15:50:00,163.15,163.46,163.08,163.36,336330.0,150.2158,150.5012,150.1513,150.4091,336330.0
2022-11-25 09:30:00,163.5,163.5,162.39,162.66,115224.0,150.538,150.538,149.516,149.7646,115224.0
2022-11-25 09:40:00,162.52,162.85,161.93,162.03,59089.0,149.6357,149.9396,149.0925,149.1846,59089.0
2022-11-25 09:50:00,162.1,162.6,161.88,161.89,60930.0,149.249,149.7094,149.0465,149.0557,60930.0
2022-11-25 10:00:00,161.93,162.59,161.6,162.4,60347.0,149.0925,149.7002,148.7887,149.5252,60347.0
2022-11-25 10:10:00,162.5,162.63,162.07,162.3,46166.0,149.6173,149.737,149.2214,149.4332,46166.0
2022-11-25 10:20:00,162.29,162.54,161.81,162.12,68730.0,149.424,149.6541,148.982,149.2674,68730.0
2022-11-25 10:30:00,162.06,162.94,161.95,162.7,39119.0,149.2122,150.0224,149.1109,149.8015,39119.0
2022-11-25 10:40:00,162.68,162.83,162.43,162.8,27280.0,149.783,149.9211,149.5529,149.8935,27280.0
2022-11-25 10:50:00,162.84,162.92,162.59,162.75,30298.0,149.9304,150.004,149.7002,149.8475,30298.0
2022-11-25 11:00:00,162.82,163.2,162.64,162.99,45963.0,149.9119,150.2618,149.7462,150.0685,45963.0
2022-11-25 11:10:00,163.06,163.5,163.06,163.22,77390.0,150.1329,150.538,150.1329,150.2802,77390.0
2022-11-25 11:20:00,163.24,163.51,162.96,163.03,53776.0,150.2986,150.5472,150.0408,150.1053,53776.0
2022-11-25 11:30:00,163.01,163.37,162.8,163.35,33025.0,150.0869,150.4183,149.8935,150.3999,33025.0
2022-11-25 11:40:00,163.36,163.53,163.28,163.34,60899.0,150.4091,150.5657,150.3355,150.3907,60899.0
2022-11-25 11:50:00,163.37,163.59,163.34,163.54,53278.0,150.4183,150.6209,150.3907,150.5749,53278.0
2022-11-25 12:00:00,163.56,163.63,163.4,163.49,41716.0,150.5933,150.6577,150.446,150.5288,41716.0
2022-11-25 12:10:00,163.49,163.96,163.41,163.9,32767.0,150.5288,150.9616,150.4552,150.9063,32767.0
2022-11-25 12:20:00,163.87,163.9,163.59,163.69,48714.0,150.8787,150.9063,150.6209,150.713,48714.0
2022-11-25 12:30:00,163.71,163.83,163.57,163.57,62026.0,150.7314,150.8419,150.6025,150.6025,62026.0
2022-11-25 12:40:00,163.57,163.58,163.11,163.13,57669.0,150.6025,150.6117,150.1789,150.1974,57669.0
2022-11-25 12:50:00,163.16,163.4,163.02,163.26,170816.0,150.225,150.446,150.0961,150.3171,170816.0
2022-11-28 09:30:00,162.81,165.3,162.81,165.03,160247.0,149.9027,152.1953,149.9027,151.9467,160247.0
2022-11-28 09:40:00,165.0,165.44,164.81,165.39,131250.0,151.9191,152.3242,151.7442,152.2782,131250.0
2022-11-28 09:50:00,165.39,166.65,165.23,165.9,155381.0,152.2782,153.4383,152.1309,152.7478,155381.0
2022-11-28 10:00:00,165.87,166.61,165.64,165.91,176097.0,152.7201,153.4015,152.5084,152.757,176097.0
2022-11-28 10:10:00,165.91,166.88,165.58,166.84,152872.0,152.757,153.6501,152.4531,153.6132,152872.0
2022-11-28 10:20:00,166.81,166.89,165.7,166.0,114211.0,153.5856,153.6593,152.5636,152.8398,114211.0
2022-11-28 10:30:00,166.0,166.41,165.58,166.25,77647.0,152.8398,153.2173,152.4531,153.07,77647.0
2022-11-28 10:40:00,166.29,166.31,165.93,166.0,92671.0,153.1068,153.1253,152.7754,152.8398,92671.0
2022-11-28 10:50:00,165.97,166.14,165.67,165.97,80910.0,152.8122,152.9687,152.536,152.8122,80910.0
2022-11-28 11:00:00,166.01,166.2,165.49,165.67,67877.0,152.849,153.024,152.3703,152.536,67877.0
2022-11-28 11:10:00,165.64,165.64,165.17,165.29,42511.0,152.5084,152.5084,152.0756,152.1861,42511.0
2022-11-28 11:20:00,165.3,165.42,165.13,165.24,38155.0,152.1953,152.3058,152.0388,152.1401,38155.0
2022-11-28 11:30:00,165.3,165.64,165.05,165.61,45532.0,152.1953,152.5084,151.9651,152.4808,45532.0
2022-11-28 11:40:00,165.62,165.84,165.49,165.81,31682.0,152.49,152.6925,152.3703,152.6649,31682.0
2022-11-28 11:50:00,165.78,165.89,165.65,165.71,48844.0,152.6373,152.7386,152.5176,152.5728,48844.0
2022-11-28 12:00:00,165.7,165.72,164.93,164.95,44018.0,152.5636,152.582,151.8547,151.8731,44018.0
2022-11-28 12:10:00,164.95,165.15,164.8,165.14,56851.0,151.8731,152.0572,151.735,152.048,56851.0
2022-11-28 12:20:00,165.11,165.65,165.09,165.63,35176.0,152.0204,152.5176,152.002,152.4992,35176.0
2022-11-28 12:30:00,165.6,165.87,165.53,165.69,37943.0,152.4715,152.7201,152.4071,152.5544,37943.0
2022-11-28 12:40:00,165.72,165.8,165.43,165.48,22773.0,152.582,152.6557,152.315,152.3611,22773.0
2022-11-28 12:50:00,165.47,165.68,165.35,165.59,26157.0,152.3519,152.5452,152.2414,152.4623,26157.0
2022-11-28 13:00:00,165.6,165.71,165.5,165.57,26667.0,152.4715,152.5728,152.3795,152.4439,26667.0
2022-11-28 13:10:00,165.57,165.69,165.44,165.62,16854.0,152.4439,152.5544,152.3242,152.49,16854.0
2022-11-28 13:20:00,165.62,165.69,165.45,165.47,18461.0,152.49,152.5544,152.3334,152.3519,18461.0
2022-11-28 13:30:00,165.44,165.5,165.28,165.47,17187.0,152.3242,152.3795,152.1769,152.3519,17187.0
2022-11-28 13:40:00,165.5,165.54,165.19,165.26,22631.0,152.3795,152.4163,152.0941,152.1585,22631.0
2022-11-28 13:50:00,165.24,165.26,164.93,165.02,25402.0,152.1401,152.1585,151.8547,151.9375,25402.0
2022-11-28 14:00:00,165.0,165.08,164.76,164.84,37163.0,151.9191,151.9928,151.6981,151.7718,37163.0
2022-11-28 14:10:00,164.85,165.0,164.82,164.83,42932.0,151.781,151.9191,151.7534,151.7626,42932.0
2022-11-28 14:20:00,164.76,164.84,164.51,164.84,35162.0,151.6981,151.7718,151.468,151.7718,35162.0
2022-11-28 14:30:00,164.84,164.84,164.52,164.6,29920.0,151.7718,151.7718,151.4772,151.5508,29920.0
2022-11-28 14:40:00,164.62,164.83,164.55,164.65,111440.0,151.5692,151.7626,151.5048,151.5969,111440.0
2022-11-28 14:50:00,164.67,164.9,164.64,164.81,31385.0,151.6153,151.827,151.5877,151.7442,31385.0
2022-11-28 15:00:00,164.81,164.97,164.77,164.89,34785.0,151.7442,151.8915,151.7073,151.8178,34785.0
2022-11-28 15:10:00,164.91,165.21,164.78,164.9,150007.0,151.8362,152.1125,151.7166,151.827,150007.0
2022-11-28 15:20:00,164.9,165.1,164.51,164.6,73079.0,151.827,152.0112,151.468,151.5508,73079.0
2022-11-28 15:30:00,164.6,164.98,164.48,164.88,118474.0,151.5508,151.9007,151.4403,151.8086,118474.0
2022-11-28 15:40:00,164.86,165.05,164.75,165.04,188250.0,151.7902,151.9651,151.6889,151.9559,188250.0
2022-11-28 15:50:00,165.06,165.51,164.94,165.3,443552.0,151.9744,152.3887,151.8639,152.1953,443552.0
2022-11-29 09:30:00,164.43,164.88,162.57,162.72,225149.0,151.3943,151.8086,149.6818,149.8199,225149.0
2022-11-29 09:40:00,162.64,163.0,161.74,161.77,102729.0,149.7462,150.0777,148.9176,148.9452,102729.0
2022-11-29 09:50:00,161.7,163.31,161.51,163.21,73030.0,148.8807,150.3631,148.7058,150.271,73030.0
2022-11-29 10:00:00,163.23,163.47,162.23,163.15,98715.0,150.2894,150.5104,149.3687,150.2158,98715.0
2022-11-29 10:10:00,163.24,163.46,162.8,163.17,79961.0,150.2986,150.5012,149.8935,150.2342,79961.0
2022-11-29 10:20:00,163.2,164.55,163.19,164.54,84114.0,150.2618,151.5048,150.2526,151.4956,84114.0
2022-11-29 10:30:00,164.54,164.74,164.21,164.71,542114.0,151.4956,151.6797,151.1917,151.6521,542114.0
2022-11-29 10:40:00,164.75,165.48,164.72,165.15,122302.0,151.6889,152.3611,151.6613,152.0572,122302.0
2022-11-29 10:50:00,165.16,165.75,165.0,165.69,112221.0,152.0664,152.6097,151.9191,152.5544,112221.0
2022-11-29 11:00:00,165.67,165.88,164.46,164.5,168967.0,152.536,152.7293,151.4219,151.4588,168967.0
2022-11-29 11:10:00,164.46,164.71,163.82,163.94,65807.0,151.4219,151.6521,150.8327,150.9431,65807.0
2022-11-29 11:20:00,163.97,164.22,163.66,163.84,55354.0,150.9708,151.2009,150.6853,150.8511,55354.0
2022-11-29 11:30:00,163.79,164.85,163.71,164.8,45170.0,150.805,151.781,150.7314,151.735,45170.0
2022-11-29 11:40:00,164.79,164.87,164.47,164.79,31257.0,151.7258,151.7994,151.4311,151.7258,31257.0
2022-11-29 11:50:00,164.76,165.23,164.43,165.12,36441.0,151.6981,152.1309,151.3943,152.0296,36441.0
2022-11-29 12:00:00,165.09,165.19,164.85,165.12,17524.0,152.002,152.0941,151.781,152.0296,17524.0
2022-11-29 12:10:00,165.11,165.12,164.71,164.88,23741.0,152.0204,152.0296,151.6521,151.8086,23741.0
2022-11-29 12:20:00,164.88,165.01,164.65,164.96,24864.0,151.8086,151.9283,151.5969,151.8823,24864.0
2022-11-29 12:30:00,164.96,165.79,164.9,165.68,79226.0,151.8823,152.6465,151.827,152.5452,79226.0
2022-11-29 12:40:00,165.7,166.65,165.69,166.52,140795.0,152.5636,153.4383,152.5544,153.3186,140795.0
2022-11-29 12:50:00,166.51,166.73,166.28,166.43,82896.0,153.3094,153.512,153.0976,153.2357,82896.0
2022-11-29 13:00:00,166.45,166.79,166.08,166.48,52762.0,153.2542,153.5672,152.9135,153.2818,52762.0
2022-11-29 13:10:00,166.49,166.97,166.32,166.66,75917.0,153.291,153.7329,153.1345,153.4475,75917.0
2022-11-29 13:20:00,166.7,166.74,166.15,166.15,34134.0,153.4843,153.5212,152.9779,152.9779,34134.0
2022-11-29 13:30:00,166.19,166.38,166.05,166.38,41403.0,153.0148,153.1897,152.8859,153.1897,41403.0
2022-11-29 13:40:00,166.38,166.42,165.76,165.85,39585.0,153.1897,153.2265,152.6189,152.7017,39585.0
2022-11-29 13:50:00,165.75,166.21,165.64,166.18,37997.0,152.6097,153.0332,152.5084,153.0056,37997.0
2022-11-29 14:00:00,166.18,166.75,166.16,166.52,31842.0,153.0056,153.5304,152.9872,153.3186,31842.0
2022-11-29 14:10:00,166.54,166.63,166.24,166.28,38643.0,153.337,153.4199,153.0608,153.0976,38643.0
2022-11-29 14:20:00,166.27,166.38,166.09,166.12,35079.0,153.0884,153.1897,152.9227,152.9503,35079.0
2022-11-29 14:30:00,166.11,166.15,165.63,165.78,56558.0,152.9411,152.9779,152.4992,152.6373,56558.0
2022-11-29 14:40:00,165.75,165.83,165.27,165.41,58673.0,152.6097,152.6833,152.1677,152.2966,58673.0
2022-11-29 14:50:00,165.43,166.06,165.39,166.02,58020.0,152.315,152.8951,152.2782,152.8582,58020.0
2022-11-29 15:00:00,166.02,166.12,165.86,165.99,60809.0,152.8582,152.9503,152.7109,152.8306,60809.0
2022-11-29 15:10:00,165.99,166.12,165.77,166.0,58569.0,152.8306,152.9503,152.6281,152.8398,58569.0
2022-11-29 15:20:00,165.99,166.19,165.87,165.97,64043.0,152.8306,153.0148,152.7201,152.8122,64043.0
2022-11-29 15:30:00,165.97,166.07,165.75,165.9,66277.0,152.8122,152.9043,152.6097,152.7478,66277.0
2022-11-29 15:40:00,165.88,166.08,165.71,166.04,102225.0,152.7293,152.9135,152.5728,152.8767,102225.0
2022-11-29 15:50:00,166.03,166.53,165.73,166.38,299747.0,152.8675,153.3278,152.5912,153.1897,299747.0
2022-11-30 09:30:00,165.88,166.04,163.25,163.3,267333.0,152.7293,152.8767,150.3078,150.3539,267333.0
2022-11-30 09:40:00,163.31,164.42,162.73,164.31,112547.0,150.3631,151.3851,149.8291,151.2838,112547.0
2022-11-30 09:50:00,164.24,165.0,164.17,164.73,128344.0,151.2194,151.9191,151.1549,151.6705,128344.0
2022-11-30 10:00:00,164.84,165.63,164.25,165.63,78494.0,151.7718,152.4992,151.2286,152.4992,78494.0
2022-11-30 10:10:00,165.62,165.67,164.8,165.5,64380.0,152.49,152.536,151.735,152.3795,64380.0
2022-11-30 10:20:00,165.65,165.82,165.32,165.62,31985.0,152.5176,152.6741,152.2137,152.49,31985.0
2022-11-30 10:30:00,165.64,165.76,165.38,165.55,60303.0,152.5084,152.6189,152.269,152.4255,60303.0
2022-11-30 10:40:00,165.6,165.62,164.82,165.11,37684.0,152.4715,152.49,151.7534,152.0204,37684.0
2022-11-30 10:50:00,165.08,165.63,164.91,165.44,32572.0,151.9928,152.4992,151.8362,152.3242,32572.0
2022-11-30 11:00:00,165.48,166.17,165.48,166.04,56076.0,152.3611,152.9964,152.3611,152.8767,56076.0
2022-11-30 11:10:00,166.02,166.54,165.96,166.5,81129.0,152.8582,153.337,152.803,153.3002,81129.0
2022-11-30 11:20:00,166.52,166.66,166.07,166.1,64705.0,153.3186,153.4475,152.9043,152.9319,64705.0
2022-11-30 11:30:00,166.09,166.49,165.9,166.4,70866.0,152.9227,153.291,152.7478,153.2081,70866.0
2022-11-30 11:40:00,166.42,166.52,165.87,166.08,58680.0,153.2265,153.3186,152.7201,152.9135,58680.0
2022-11-30 11:50:00,166.08,166.25,165.62,165.85,57679.0,152.9135,153.07,152.49,152.7017,57679.0
2022-11-30 12:00:00,165.87,165.87,165.05,165.11,44407.0,152.7201,152.7201,151.9651,152.0204,44407.0
2022-11-30 12:10:00,165.06,165.33,164.94,165.11,43967.0,151.9744,152.223,151.8639,152.0204,43967.0
2022-11-30 12:20:00,165.09,165.26,164.86,164.94,63670.0,152.002,152.1585,151.7902,151.8639,63670.0
2022-11-30 12:30:00,164.99,165.16,164.62,164.76,82954.0,151.9099,152.0664,151.5692,151.6981,82954.0
2022-11-30 12:40:00,164.76,164.89,164.61,164.62,31106.0,151.6981,151.8178,151.56,151.5692,31106.0
2022-11-30 12:50:00,164.61,164.71,164.0,164.13,70387.0,151.56,151.6521,150.9984,151.1181,70387.0
2022-11-30 13:00:00,164.15,164.46,164.05,164.21,87348.0,151.1365,151.4219,151.0444,151.1917,87348.0
2022-11-30 13:10:00,164.19,164.66,164.12,164.2,42481.0,151.1733,151.6061,151.1089,151.1825,42481.0
2022-11-30 13:20:00,164.19,164.64,163.92,164.41,54112.0,151.1733,151.5877,150.9247,151.3759,54112.0
2022-11-30 13:30:00,164.41,165.81,164.14,165.34,129522.0,151.3759,152.6649,151.1273,152.2322,129522.0
2022-11-30 13:40:00,165.41,165.6,164.4,164.75,112849.0,152.2966,152.4715,151.3667,151.6889,112849.0
2022-11-30 13:50:00,164.74,165.71,164.61,165.62,38203.0,151.6797,152.5728,151.56,152.49,38203.0
2022-11-30 14:00:00,165.7,166.48,165.69,166.31,62538.0,152.5636,153.2818,152.5544,153.1253,62538.0
2022-11-30 14:10:00,166.24,167.16,166.24,167.13,121853.0,153.0608,153.9079,153.0608,153.8803,121853.0
2022-11-30 14:20:00,167.16,167.23,166.83,166.96,62265.0,153.9079,153.9723,153.604,153.7237,62265.0
2022-11-30 14:30:00,166.98,167.02,166.39,166.4,74660.0,153.7421,153.779,153.1989,153.2081,74660.0
2022-11-30 14:40:00,166.4,166.6,165.92,166.22,68778.0,153.2081,153.3923,152.7662,153.0424,68778.0
2022-11-30 14:50:00,166.25,166.6,166.15,166.49,77085.0,153.07,153.3923,152.9779,153.291,77085.0
2022-11-30 15:00:00,166.51,167.06,166.46,166.88,95667.0,153.3094,153.8158,153.2634,153.6501,95667.0
2022-11-30 15:10:00,166.89,166.92,166.55,166.69,91175.0,153.6593,153.6869,153.3462,153.4751,91175.0
2022-11-30 15:20:00,166.66,166.85,166.51,166.63,84585.0,153.4475,153.6224,153.3094,153.4199,84585.0
2022-11-30 15:30:00,166.63,167.11,166.59,166.62,130370.0,153.4199,153.8618,153.3831,153.4107,130370.0
2022-11-30 15:40:00,166.62,166.69,166.2,166.33,241190.0,153.4107,153.4751,153.024,153.1437,241190.0
2022-11-30 15:50:00,166.22,167.09,165.68,167.07,498325.0,153.0424,153.8434,152.5452,153.825,498325.0
2022-12-01 09:30:00,166.47,167.43,165.05,165.2,263656.0,153.2726,154.1565,151.9651,152.1033,263656.0
2022-12-01 09:40:00,165.13,165.45,163.81,164.44,217100.0,152.0388,152.3334,150.8235,151.4035,217100.0
2022-12-01 09:50:00,164.54,165.2,164.43,164.81,133089.0,151.4956,152.1033,151.3943,151.7442,133089.0
2022-12-01 10:00:00,164.89,165.04,163.47,163.63,170715.0,151.8178,151.9559,150.5104,150.6577,170715.0
2022-12-01 10:10:00,163.65,163.91,163.12,163.67,161496.0,150.6761,150.9155,150.1882,150.6946,161496.0
2022-12-01 10:20:00,163.68,164.46,163.52,163.98,58039.0,150.7038,151.4219,150.5564,150.98,58039.0
2022-12-01 10:30:00,163.97,164.12,163.52,163.58,60653.0,150.9708,151.1089,150.5564,150.6117,60653.0
2022-12-01 10:40:00,163.54,163.84,163.43,163.64,115288.0,150.5749,150.8511,150.4736,150.6669,115288.0
2022-12-01 10:50:00,163.58,164.21,163.55,164.04,69220.0,150.6117,151.1917,150.5841,151.0352,69220.0
2022-12-01 11:00:00,164.07,164.29,163.71,163.75,65018.0,151.0628,151.2654,150.7314,150.7682,65018.0
2022-12-01 11:10:00,163.71,163.78,163.05,163.3,79131.0,150.7314,150.7958,150.1237,150.3539,79131.0
2022-12-01 11:20:00,163.31,164.15,163.3,164.1,48887.0,150.3631,151.1365,150.3539,151.0905,48887.0
2022-12-01 11:30:00,164.05,164.59,164.03,164.34,96905.0,151.0444,151.5416,151.026,151.3114,96905.0
2022-12-01 11:40:00,164.36,164.55,164.04,164.04,71789.0,151.3299,151.5048,151.0352,151.0352,71789.0
2022-12-01 11:50:00,164.09,164.52,163.9,164.36,33121.0,151.0813,151.4772,150.9063,151.3299,33121.0
2022-12-01 12:00:00,164.4,164.48,164.0,164.34,26289.0,151.3667,151.4403,150.9984,151.3114,26289.0
2022-12-01 12:10:00,164.34,164.63,164.26,164.43,37422.0,151.3114,151.5784,151.2378,151.3943,37422.0
2022-12-01 12:20:00,164.5,165.35,164.5,165.35,38200.0,151.4588,152.2414,151.4588,152.2414,38200.0
2022-12-01 12:30:00,165.31,165.5,165.15,165.23,66684.0,152.2045,152.3795,152.0572,152.1309,66684.0
2022-12-01 12:40:00,165.22,165.25,164.92,165.01,37069.0,152.1217,152.1493,151.8455,151.9283,37069.0
2022-12-01 12:50:00,165.05,165.4,165.02,165.22,28787.0,151.9651,152.2874,151.9375,152.1217,28787.0
2022-12-01 13:00:00,165.18,165.43,165.08,165.33,50994.0,152.0848,152.315,151.9928,152.223,50994.0
2022-12-01 13:10:00,165.32,165.48,165.01,165.18,35173.0,152.2137,152.3611,151.9283,152.0848,35173.0
2022-12-01 13:20:00,165.17,165.37,165.06,165.29,39466.0,152.0756,152.2598,151.9744,152.1861,39466.0
2022-12-01 13:30:00,165.28,165.38,164.95,165.18,43333.0,152.1769,152.269,151.8731,152.0848,43333.0
2022-12-01 13:40:00,165.19,165.61,165.17,165.54,60080.0,152.0941,152.4808,152.0756,152.4163,60080.0
2022-12-01 13:50:00,165.53,165.7,165.35,165.68,39542.0,152.4071,152.5636,152.2414,152.5452,39542.0
2022-12-01 14:00:00,165.68,165.68,165.3,165.54,27738.0,152.5452,152.5452,152.1953,152.4163,27738.0
2022-12-01 14:10:00,165.55,165.62,165.28,165.58,48575.0,152.4255,152.49,152.1769,152.4531,48575.0
2022-12-01 14:20:00,165.6,165.68,165.35,165.43,44779.0,152.4715,152.5452,152.2414,152.315,44779.0
2022-12-01 14:30:00,165.44,165.62,165.26,165.43,43897.0,152.3242,152.49,152.1585,152.315,43897.0
2022-12-01 14:40:00,165.38,165.45,165.09,165.38,43631.0,152.269,152.3334,152.002,152.269,43631.0
2022-12-01 14:50:00,165.39,165.61,165.33,165.54,31157.0,152.2782,152.4808,152.223,152.4163,31157.0
2022-12-01 15:00:00,165.53,165.57,165.22,165.22,37710.0,152.4071,152.4439,152.1217,152.1217,37710.0
2022-12-01 15:10:00,165.3,165.31,164.88,165.03,51967.0,152.1953,152.2045,151.8086,151.9467,51967.0
2022-12-01 15:20:00,165.06,165.27,164.92,165.13,56470.0,151.9744,152.1677,151.8455,152.0388,56470.0
2022-12-01 15:30:00,165.13,165.56,165.07,165.56,55369.0,152.0388,152.4347,151.9836,152.4347,55369.0
2022-12-01 15:40:00,165.53,165.72,165.28,165.39,130217.0,152.4071,152.582,152.1769,152.2782,130217.0
2022-12-01 15:50:00,165.41,165.58,164.9,165.08,404749.0,152.2966,152.4531,151.827,151.9928,404749.0
2022-12-02 09:30:00,163.31,163.9,162.86,163.0,249572.0,150.3631,150.9063,149.9488,150.0777,249572.0
2022-12-02 09:40:00,163.0,164.32,162.91,163.96,67510.0,150.0777,151.293,149.9948,150.9616,67510.0
2022-12-02 09:50:00,164.01,164.24,163.19,163.66,123318.0,151.0076,151.2194,150.2526,150.6853,123318.0
2022-12-02 10:00:00,163.58,164.21,163.58,164.0,70623.0,150.6117,151.1917,150.6117,150.9984,70623.0
2022-12-02 10:10:00,164.05,164.36,163.28,163.36,109458.0,151.0444,151.3299,150.3355,150.4091,109458.0
2022-12-02 10:20:00,163.31,163.43,162.84,163.14,103477.0,150.3631,150.4736,149.9304,150.2066,103477.0
2022-12-02 10:30:00,163.14,163.69,162.7,162.7,79706.0,150.2066,150.713,149.8015,149.8015,79706.0
2022-12-02 10:40:00,162.69,163.0,162.53,163.0,110247.0,149.7922,150.0777,149.6449,150.0777,110247.0
2022-12-02 10:50:00,162.96,163.03,162.53,162.59,109552.0,150.0408,150.1053,149.6449,149.7002,109552.0
2022-12-02 11:00:00,162.61,162.94,162.45,162.8,59600.0,149.7186,150.0224,149.5713,149.8935,59600.0
2022-12-02 11:10:00,162.84,163.15,162.73,163.03,42377.0,149.9304,150.2158,149.8291,150.1053,42377.0
2022-12-02 11:20:00,163.0,163.69,163.0,163.65,37331.0,150.0777,150.713,150.0777,150.6761,37331.0
2022-12-02 11:30:00,163.64,163.83,163.48,163.72,32548.0,150.6669,150.8419,150.5196,150.7406,32548.0
2022-12-02 11:40:00,163.75,164.4,163.74,163.97,51592.0,150.7682,151.3667,150.759,150.9708,51592.0
2022-12-02 11:50:00,163.97,163.97,163.48,163.56,25350.0,150.9708,150.9708,150.5196,150.5933,25350.0
2022-12-02 12:00:00,163.56,163.64,163.35,163.57,30845.0,150.5933,150.6669,150.3999,150.6025,30845.0
2022-12-02 12:10:00,163.54,163.76,163.41,163.63,23430.0,150.5749,150.7774,150.4552,150.6577,23430.0
2022-12-02 12:20:00,163.61,163.65,163.43,163.53,20000.0,150.6393,150.6761,150.4736,150.5657,20000.0
2022-12-02 12:30:00,163.57,163.75,163.34,163.42,16033.0,150.6025,150.7682,150.3907,150.4644,16033.0
2022-12-02 12:40:00,163.37,163.49,163.18,163.34,13968.0,150.4183,150.5288,150.2434,150.3907,13968.0
2022-12-02 12:50:00,163.3,163.39,163.0,163.05,17551.0,150.3539,150.4368,150.0777,150.1237,17551.0
2022-12-02 13:00:00,163.04,163.18,162.95,163.01,16285.0,150.1145,150.2434,150.0316,150.0869,16285.0
2022-12-02 13:10:00,162.99,163.31,162.93,163.21,16679.0,150.0685,150.3631,150.0132,150.271,16679.0
2022-12-02 13:20:00,163.21,163.38,163.18,163.31,11822.0,150.271,150.4275,150.2434,150.3631,11822.0
2022-12-02 13:30:00,163.33,163.33,162.83,163.02,16349.0,150.3815,150.3815,149.9211,150.0961,16349.0
2022-12-02 13:40:00,163.02,163.51,163.01,163.48,30203.0,150.0961,150.5472,150.0869,150.5196,30203.0
2022-12-02 13:50:00,163.45,163.51,163.39,163.42,23400.0,150.492,150.5472,150.4368,150.4644,23400.0
2022-12-02 14:00:00,163.43,163.61,163.35,163.42,26096.0,150.4736,150.6393,150.3999,150.4644,26096.0
2022-12-02 14:10:00,163.43,163.72,163.34,163.67,26551.0,150.4736,150.7406,150.3907,150.6946,26551.0
2022-12-02 14:20:00,163.64,163.71,163.39,163.58,36373.0,150.6669,150.7314,150.4368,150.6117,36373.0
2022-12-02 14:30:00,163.54,163.61,163.45,163.52,13332.0,150.5749,150.6393,150.492,150.5564,13332.0
2022-12-02 14:40:00,163.49,163.9,163.47,163.86,28805.0,150.5288,150.9063,150.5104,150.8695,28805.0
2022-12-02 14:50:00,163.88,164.41,163.86,164.34,40997.0,150.8879,151.3759,150.8695,151.3114,40997.0
2022-12-02 15:00:00,164.34,164.6,164.27,164.49,41548.0,151.3114,151.5508,151.247,151.4495,41548.0
2022-12-02 15:10:00,164.47,164.86,164.42,164.62,54508.0,151.4311,151.7902,151.3851,151.5692,54508.0
2022-12-02 15:20:00,164.62,164.62,164.22,164.22,55409.0,151.5692,151.5692,151.2009,151.2009,55409.0
2022-12-02 15:30:00,164.22,164.3,163.89,164.21,61202.0,151.2009,151.2746,150.8971,151.1917,61202.0
2022-12-02 15:40:00,164.18,164.26,164.07,164.18,75020.0,151.1641,151.2378,151.0628,151.1641,75020.0
2022-12-02 15:50:00,164.19,164.39,163.98,164.16,208278.0,151.1733,151.3575,150.98,151.1457,208278.0
2022-12-05 09:30:00,162.89,162.89,161.62,162.01,264527.0,149.9764,149.9764,148.8071,149.1662,264527.0
2022-12-05 09:40:00,162.02,162.24,160.35,160.58,162144.0,149.1754,149.3779,147.6378,147.8495,162144.0
2022-12-05 09:50:00,160.53,161.03,160.2,160.39,101392.0,147.8035,148.2638,147.4996,147.6746,101392.0
2022-12-05 10:00:00,160.38,160.38,159.06,159.1,132431.0,147.6654,147.6654,146.45,146.4869,132431.0
2022-12-05 10:10:00,159.09,159.7,158.88,158.9,92968.0,146.4776,147.0393,146.2843,146.3027,92968.0
2022-12-05 10:20:00,158.98,159.02,158.5,158.5,99276.0,146.3764,146.4132,145.9344,145.9344,99276.0
2022-12-05 10:30:00,158.56,158.66,157.84,157.96,170648.0,145.9897,146.0817,145.3267,145.4372,170648.0
2022-12-05 10:40:00,157.97,158.13,157.62,157.88,167411.0,145.4464,145.5938,145.1242,145.3636,167411.0
2022-12-05 10:50:00,157.9,158.33,157.75,158.33,70674.0,145.382,145.7779,145.2439,145.7779,70674.0
2022-12-05 11:00:00,158.33,158.55,157.84,158.12,69031.0,145.7779,145.9805,145.3267,145.5845,69031.0
2022-12-05 11:10:00,158.12,158.23,157.31,157.31,160008.0,145.5845,145.6858,144.8388,144.8388,160008.0
2022-12-05 11:20:00,157.37,157.43,157.15,157.23,134442.0,144.894,144.9492,144.6914,144.7651,134442.0
2022-12-05 11:30:00,157.25,157.6,157.1,157.4,88491.0,144.7835,145.1058,144.6454,144.9216,88491.0
2022-12-05 11:40:00,157.39,157.72,157.26,157.31,48123.0,144.9124,145.2163,144.7927,144.8388,48123.0
2022-12-05 11:50:00,157.29,157.31,156.89,157.0,70356.0,144.8203,144.8388,144.4521,144.5533,70356.0
2022-12-05 12:00:00,157.0,157.08,156.47,156.53,67221.0,144.5533,144.627,144.0654,144.1206,67221.0
2022-12-05 12:10:00,156.48,157.31,156.43,156.96,94559.0,144.0746,144.8388,144.0285,144.5165,94559.0
2022-12-05 12:20:00,156.94,157.3,156.91,157.08,58527.0,144.4981,144.8296,144.4705,144.627,58527.0
2022-12-05 12:30:00,157.06,157.12,156.52,156.55,55283.0,144.6086,144.6638,144.1114,144.139,55283.0
2022-12-05 12:40:00,156.54,156.99,156.42,156.94,96658.0,144.1298,144.5441,144.0193,144.4981,96658.0
2022-12-05 12:50:00,156.94,157.07,156.62,156.81,70331.0,144.4981,144.6178,144.2035,144.3784,70331.0
2022-12-05 13:00:00,156.8,157.08,156.74,157.01,57743.0,144.3692,144.627,144.314,144.5625,57743.0
2022-12-05 13:10:00,156.99,157.54,156.98,157.25,45876.0,144.5441,145.0505,144.5349,144.7835,45876.0
2022-12-05 13:20:00,157.22,157.28,157.03,157.18,27856.0,144.7559,144.8111,144.581,144.7191,27856.0
2022-12-05 13:30:00,157.19,157.19,156.92,157.11,38671.0,144.7283,144.7283,144.4797,144.6546,38671.0
2022-12-05 13:40:00,157.13,157.14,156.83,156.95,41589.0,144.673,144.6822,144.3968,144.5073,41589.0
2022-12-05 13:50:00,156.95,156.96,156.37,156.41,53219.0,144.5073,144.5165,143.9733,144.0101,53219.0
2022-12-05 14:00:00,156.4,156.67,156.3,156.43,57225.0,144.0009,144.2495,143.9088,144.0285,57225.0
2022-12-05 14:10:00,156.44,156.79,156.31,156.34,63953.0,144.0377,144.36,143.918,143.9457,63953.0
2022-12-05 14:20:00,156.35,156.44,155.84,155.89,82451.0,143.9549,144.0377,143.4853,143.5313,82451.0
2022-12-05 14:30:00,155.87,156.1,155.73,155.76,61412.0,143.5129,143.7247,143.384,143.4116,61412.0
2022-12-05 14:40:00,155.78,155.97,155.38,155.49,112710.0,143.4301,143.605,143.0618,143.163,112710.0
2022-12-05 14:50:00,155.5,155.73,155.11,155.12,92991.0,143.1723,143.384,142.8132,142.8224,92991.0
2022-12-05 15:00:00,155.11,155.46,155.05,155.3,77684.0,142.8132,143.1354,142.7579,142.9881,77684.0
2022-12-05 15:10:00,155.27,155.54,155.1,155.44,63915.0,142.9605,143.2091,142.804,143.117,63915.0
2022-12-05 15:20:00,155.42,155.5,155.16,155.17,72824.0,143.0986,143.1723,142.8592,142.8684,72824.0
2022-12-05 15:30:00,155.16,155.84,155.03,155.5,167234.0,142.8592,143.4853,142.7395,143.1723,167234.0
2022-12-05 15:40:00,155.51,155.52,155.06,155.12,165658.0,143.1815,143.1907,142.7671,142.8224,165658.0
2022-12-05 15:50:00,155.12,155.23,154.79,155.05,640520.0,142.8224,142.9237,142.5185,142.7579,640520.0
2022-12-06 09:30:00,155.82,156.0,154.93,155.61,202021.0,143.4669,143.6326,142.6474,143.2735,202021.0
2022-12-06 09:40:00,155.6,156.59,155.49,156.53,105520.0,143.2643,144.1758,143.163,144.1206,105520.0
2022-12-06 09:50:00,156.54,156.68,155.27,155.44,73629.0,144.1298,144.2587,142.9605,143.117,73629.0
2022-12-06 10:00:00,155.39,155.59,154.08,154.74,90149.0,143.071,143.2551,141.8648,142.4725,90149.0
2022-12-06 10:10:00,154.76,155.15,154.63,154.95,92786.0,142.4909,142.85,142.3712,142.6659,92786.0
2022-12-06 10:20:00,154.95,155.65,154.94,155.41,76660.0,142.6659,143.3104,142.6567,143.0894,76660.0
2022-12-06 10:30:00,155.46,156.33,155.45,155.58,102323.0,143.1354,143.9365,143.1262,143.2459,102323.0
2022-12-06 10:40:00,155.61,156.1,155.3,155.63,53375.0,143.2735,143.7247,142.9881,143.2919,53375.0
2022-12-06 10:50:00,155.63,155.63,154.89,155.12,54661.0,143.2919,143.2919,142.6106,142.8224,54661.0
2022-12-06 11:00:00,155.07,155.07,154.2,154.56,79154.0,142.7763,142.7763,141.9753,142.3068,79154.0
2022-12-06 11:10:00,154.62,155.06,154.62,154.9,61682.0,142.362,142.7671,142.362,142.6198,61682.0
2022-12-06 11:20:00,154.94,155.4,154.85,155.3,44328.0,142.6567,143.0802,142.5738,142.9881,44328.0
2022-12-06 11:30:00,155.28,155.37,154.88,155.0,60281.0,142.9697,143.0526,142.6014,142.7119,60281.0
2022-12-06 11:40:00,154.95,155.42,154.84,155.29,44445.0,142.6659,143.0986,142.5646,142.9789,44445.0
2022-12-06 11:50:00,155.3,155.38,154.78,154.89,50254.0,142.9881,143.0618,142.5093,142.6106,50254.0
2022-12-06 12:00:00,154.89,155.05,154.83,155.02,35011.0,142.6106,142.7579,142.5554,142.7303,35011.0
2022-12-06 12:10:00,155.03,155.04,154.27,154.27,52032.0,142.7395,142.7487,142.0398,142.0398,52032.0
2022-12-06 12:20:00,154.25,154.9,154.25,154.9,42563.0,142.0214,142.6198,142.0214,142.6198,42563.0
2022-12-06 12:30:00,154.91,155.18,154.83,155.11,50200.0,142.629,142.8776,142.5554,142.8132,50200.0
2022-12-06 12:40:00,155.13,155.13,154.79,155.06,37795.0,142.8316,142.8316,142.5185,142.7671,37795.0
2022-12-06 12:50:00,155.0,155.25,154.92,155.19,45908.0,142.7119,142.9421,142.6382,142.8868,45908.0
2022-12-06 13:00:00,155.14,155.24,154.55,154.59,30514.0,142.8408,142.9329,142.2976,142.3344,30514.0
2022-12-06 13:10:00,154.55,154.66,154.28,154.3,46410.0,142.2976,142.3988,142.049,142.0674,46410.0
2022-12-06 13:20:00,154.28,154.33,154.05,154.16,53054.0,142.049,142.095,141.8372,141.9385,53054.0
2022-12-06 13:30:00,154.11,154.68,153.88,154.46,52724.0,141.8925,142.4173,141.6807,142.2147,52724.0
2022-12-06 13:40:00,154.45,154.73,154.44,154.71,40985.0,142.2055,142.4633,142.1963,142.4449,40985.0
2022-12-06 13:50:00,154.68,154.8,154.33,154.37,40709.0,142.4173,142.5277,142.095,142.1318,40709.0
2022-12-06 14:00:00,154.37,154.39,154.06,154.24,44028.0,142.1318,142.1503,141.8464,142.0121,44028.0
2022-12-06 14:10:00,154.22,154.26,153.77,154.1,71932.0,141.9937,142.0306,141.5794,141.8832,71932.0
2022-12-06 14:20:00,154.09,154.18,153.85,153.86,56409.0,141.874,141.9569,141.6531,141.6623,56409.0
2022-12-06 14:30:00,153.84,153.93,153.27,153.44,63436.0,141.6439,141.7267,141.119,141.2756,63436.0
2022-12-06 14:40:00,153.45,153.73,153.44,153.55,78292.0,141.2848,141.5426,141.2756,141.3768,78292.0
2022-12-06 14:50:00,153.53,153.86,153.37,153.72,92901.0,141.3584,141.6623,141.2111,141.5334,92901.0
2022-12-06 15:00:00,153.73,154.08,153.72,153.96,80085.0,141.5426,141.8648,141.5334,141.7543,80085.0
2022-12-06 15:10:00,153.97,154.34,153.84,153.97,82755.0,141.7636,142.1042,141.6439,141.7636,82755.0
2022-12-06 15:20:00,153.98,154.44,153.92,154.29,59539.0,141.7728,142.1963,141.7175,142.0582,59539.0
2022-12-06 15:30:00,154.3,154.8,154.19,154.75,103880.0,142.0674,142.5277,141.9661,142.4817,103880.0
2022-12-06 15:40:00,154.77,155.22,154.5,155.11,135356.0,142.5001,142.9145,142.2515,142.8132,135356.0
2022-12-06 15:50:00,155.09,155.17,154.81,155.06,408172.0,142.7948,142.8684,142.537,142.7671,408172.0
2022-12-07 09:30:00,153.5,155.0,153.38,154.85,122876.0,141.3308,142.7119,141.2203,142.5738,122876.0
2022-12-07 09:40:00,154.76,155.15,153.69,153.96,50757.0,142.4909,142.85,141.5057,141.7543,50757.0
2022-12-07 09:50:00,153.96,154.61,153.56,154.37,71184.0,141.7543,142.3528,141.3861,142.1318,71184.0
2022-12-07 10:00:00,154.27,155.0,154.17,154.34,49467.0,142.0398,142.7119,141.9477,142.1042,49467.0
2022-12-07 10:10:00,154.36,154.94,154.01,154.25,45625.0,142.1226,142.6567,141.8004,142.0214,45625.0
2022-12-07 10:20:00,154.2,154.82,154.15,154.81,33621.0,141.9753,142.5462,141.9293,142.537,33621.0
2022-12-07 10:30:00,154.75,155.14,154.64,155.03,53551.0,142.4817,142.8408,142.3804,142.7395,53551.0
2022-12-07 10:40:00,155.01,155.48,154.94,155.44,32847.0,142.7211,143.1538,142.6567,143.117,32847.0
2022-12-07 10:50:00,155.49,155.69,155.1,155.35,64347.0,143.163,143.3472,142.804,143.0341,64347.0
2022-12-07 11:00:00,155.39,155.56,155.14,155.25,45190.0,143.071,143.2275,142.8408,142.9421,45190.0
2022-12-07 11:10:00,155.29,155.46,155.0,155.2,35569.0,142.9789,143.1354,142.7119,142.896,35569.0
2022-12-07 11:20:00,155.24,155.24,154.74,154.9,69378.0,142.9329,142.9329,142.4725,142.6198,69378.0
2022-12-07 11:30:00,154.84,155.14,154.68,154.97,32597.0,142.5646,142.8408,142.4173,142.6843,32597.0
2022-12-07 11:40:00,154.94,155.07,154.73,154.74,23915.0,142.6567,142.7763,142.4633,142.4725,23915.0
2022-12-07 11:50:00,154.73,155.02,154.53,154.86,36575.0,142.4633,142.7303,142.2792,142.583,36575.0
2022-12-07 12:00:00,154.85,155.02,154.49,154.65,20100.0,142.5738,142.7303,142.2423,142.3896,20100.0
2022-12-07 12:10:00,154.66,154.69,154.19,154.22,38157.0,142.3988,142.4265,141.9661,141.9937,38157.0
2022-12-07 12:20:00,154.25,154.38,154.15,154.32,28750.0,142.0214,142.141,141.9293,142.0858,28750.0
2022-12-07 12:30:00,154.33,154.56,154.27,154.43,27974.0,142.095,142.3068,142.0398,142.1871,27974.0
2022-12-07 12:40:00,154.43,154.77,154.39,154.73,35622.0,142.1871,142.5001,142.1503,142.4633,35622.0
2022-12-07 12:50:00,154.74,155.18,154.7,155.16,38143.0,142.4725,142.8776,142.4357,142.8592,38143.0
2022-12-07 13:00:00,155.16,155.31,155.0,155.07,14106.0,142.8592,142.9973,142.7119,142.7763,14106.0
2022-12-07 13:10:00,155.09,155.09,154.66,154.73,25388.0,142.7948,142.7948,142.3988,142.4633,25388.0
2022-12-07 13:20:00,154.72,154.72,154.41,154.7,14166.0,142.4541,142.4541,142.1687,142.4357,14166.0
2022-12-07 13:30:00,154.71,154.71,154.39,154.54,59319.0,142.4449,142.4449,142.1503,142.2884,59319.0
2022-12-07 13:40:00,154.53,154.66,154.43,154.49,23357.0,142.2792,142.3988,142.1871,142.2423,23357.0
2022-12-07 13:50:00,154.51,154.52,154.21,154.31,50324.0,142.2607,142.2699,141.9845,142.0766,50324.0
2022-12-07 14:00:00,154.35,154.38,153.97,154.05,47320.0,142.1134,142.141,141.7636,141.8372,47320.0
2022-12-07 14:10:00,154.04,154.13,153.75,153.77,42303.0,141.828,141.9109,141.561,141.5794,42303.0
2022-12-07 14:20:00,153.76,154.02,153.51,153.94,52806.0,141.5702,141.8096,141.34,141.7359,52806.0
2022-12-07 14:30:00,153.94,154.02,153.85,153.96,45863.0,141.7359,141.8096,141.6531,141.7543,45863.0
2022-12-07 14:40:00,153.97,154.08,153.76,153.97,38474.0,141.7636,141.8648,141.5702,141.7636,38474.0
2022-12-07 14:50:00,153.95,154.02,153.81,153.95,91354.0,141.7451,141.8096,141.6162,141.7451,91354.0
2022-12-07 15:00:00,153.97,154.24,153.91,154.01,62989.0,141.7636,142.0121,141.7083,141.8004,62989.0
2022-12-07 15:10:00,154.03,154.46,154.0,154.14,58459.0,141.8188,142.2147,141.7912,141.9201,58459.0
2022-12-07 15:20:00,154.13,154.37,153.96,154.32,54219.0,141.9109,142.1318,141.7543,142.0858,54219.0
2022-12-07 15:30:00,154.31,154.42,154.12,154.23,43223.0,142.0766,142.1779,141.9017,142.0029,43223.0
2022-12-07 15:40:00,154.23,154.27,154.03,154.08,79456.0,142.0029,142.0398,141.8188,141.8648,79456.0
2022-12-07 15:50:00,154.08,154.1,153.76,153.76,281869.0,141.8648,141.8832,141.5702,141.5702,281869.0
2022-12-08 09:30:00,154.04,154.37,153.17,153.86,119913.0,141.828,142.1318,141.027,141.6623,119913.0
2022-12-08 09:40:00,153.87,154.73,153.7,154.35,44899.0,141.6715,142.4633,141.515,142.1134,44899.0
2022-12-08 09:50:00,154.27,154.78,154.21,154.44,33672.0,142.0398,142.5093,141.9845,142.1963,33672.0
2022-12-08 10:00:00,154.44,154.62,154.21,154.57,36312.0,142.1963,142.362,141.9845,142.316,36312.0
2022-12-08 10:10:00,154.53,154.68,153.71,153.96,128925.0,142.2792,142.4173,141.5242,141.7543,128925.0
2022-12-08 10:20:00,153.97,154.33,153.73,154.28,109998.0,141.7636,142.095,141.5426,142.049,109998.0
2022-12-08 10:30:00,154.31,154.74,153.94,154.53,64571.0,142.0766,142.4725,141.7359,142.2792,64571.0
2022-12-08 10:40:00,154.58,154.69,154.33,154.43,27227.0,142.3252,142.4265,142.095,142.1871,27227.0
2022-12-08 10:50:00,154.44,154.44,154.09,154.27,24814.0,142.1963,142.1963,141.874,142.0398,24814.0
2022-12-08 11:00:00,154.23,154.45,153.78,153.82,31508.0,142.0029,142.2055,141.5886,141.6254,31508.0
2022-12-08 11:10:00,153.8,154.16,153.77,154.14,55625.0,141.607,141.9385,141.5794,141.9201,55625.0
2022-12-08 11:20:00,154.15,154.55,154.09,154.55,29174.0,141.9293,142.2976,141.874,142.2976,29174.0
2022-12-08 11:30:00,154.55,154.84,154.47,154.54,53498.0,142.2976,142.5646,142.2239,142.2884,53498.0
2022-12-08 11:40:00,154.53,154.61,154.33,154.61,30493.0,142.2792,142.3528,142.095,142.3528,30493.0
2022-12-08 11:50:00,154.58,154.67,154.31,154.34,22155.0,142.3252,142.4081,142.0766,142.1042,22155.0
2022-12-08 12:00:00,154.34,154.48,154.05,154.47,20300.0,142.1042,142.2331,141.8372,142.2239,20300.0
2022-12-08 12:10:00,154.45,154.61,154.42,154.56,25287.0,142.2055,142.3528,142.1779,142.3068,25287.0
2022-12-08 12:20:00,154.56,154.66,154.43,154.5,15975.0,142.3068,142.3988,142.1871,142.2515,15975.0
2022-12-08 12:30:00,154.46,154.89,154.43,154.65,48028.0,142.2147,142.6106,142.1871,142.3896,48028.0
2022-12-08 12:40:00,154.67,154.78,154.44,154.61,21238.0,142.4081,142.5093,142.1963,142.3528,21238.0
2022-12-08 12:50:00,154.64,155.05,154.64,154.95,24464.0,142.3804,142.7579,142.3804,142.6659,24464.0
2022-12-08 13:00:00,154.94,155.26,154.92,155.11,35750.0,142.6567,142.9513,142.6382,142.8132,35750.0
2022-12-08 13:10:00,155.12,155.12,154.66,154.83,30025.0,142.8224,142.8224,142.3988,142.5554,30025.0
2022-12-08 13:20:00,154.79,154.91,154.6,154.91,22928.0,142.5185,142.629,142.3436,142.629,22928.0
2022-12-08 13:30:00,154.93,155.03,154.63,154.75,19116.0,142.6474,142.7395,142.3712,142.4817,19116.0
2022-12-08 13:40:00,154.75,154.84,154.6,154.65,20028.0,142.4817,142.5646,142.3436,142.3896,20028.0
2022-12-08 13:50:00,154.63,154.65,154.25,154.28,21402.0,142.3712,142.3896,142.0214,142.049,21402.0
2022-12-08 14:00:00,154.29,154.31,153.85,154.23,42995.0,142.0582,142.0766,141.6531,142.0029,42995.0
2022-12-08 14:10:00,154.22,154.42,154.1,154.27,33566.0,141.9937,142.1779,141.8832,142.0398,33566.0
2022-12-08 14:20:00,154.28,154.56,154.22,154.47,22263.0,142.049,142.3068,141.9937,142.2239,22263.0
2022-12-08 14:30:00,154.46,154.6,154.2,154.52,61138.0,142.2147,142.3436,141.9753,142.2699,61138.0
2022-12-08 14:40:00,154.54,154.67,154.5,154.54,29150.0,142.2884,142.4081,142.2515,142.2884,29150.0
2022-12-08 14:50:00,154.55,154.78,154.39,154.48,39249.0,142.2976,142.5093,142.1503,142.2331,39249.0
2022-12-08 15:00:00,154.47,154.53,154.26,154.46,31824.0,142.2239,142.2792,142.0306,142.2147,31824.0
2022-12-08 15:10:00,154.48,154.59,154.26,154.39,26583.0,142.2331,142.3344,142.0306,142.1503,26583.0
2022-12-08 15:20:00,154.4,154.56,154.24,154.37,39606.0,142.1595,142.3068,142.0121,142.1318,39606.0
2022-12-08 15:30:00,154.36,154.53,154.14,154.18,53920.0,142.1226,142.2792,141.9201,141.9569,53920.0
2022-12-08 15:40:00,154.18,154.51,154.17,154.22,73024.0,141.9569,142.2607,141.9477,141.9937,73024.0
2022-12-08 15:50:00,154.19,154.35,153.8,154.25,319546.0,141.9661,142.1134,141.607,142.0214,319546.0
2022-12-09 09:30:00,153.41,154.72,153.3,153.91,79227.0,141.2479,142.4541,141.1467,141.7083,79227.0
2022-12-09 09:40:00,153.98,154.47,153.84,154.14,60228.0,141.7728,142.2239,141.6439,141.9201,60228.0
2022-12-09 09:50:00,154.14,154.17,153.17,153.68,69336.0,141.9201,141.9477,141.027,141.4965,69336.0
2022-12-09 10:00:00,153.64,153.94,153.23,153.34,35447.0,141.4597,141.7359,141.0822,141.1835,35447.0
2022-12-09 10:10:00,153.47,153.53,152.9,153.08,42924.0,141.3032,141.3584,140.7784,140.9441,42924.0
2022-12-09 10:20:00,153.08,153.38,152.97,153.34,31199.0,140.9441,141.2203,140.8428,141.1835,31199.0
2022-12-09 10:30:00,153.39,154.03,153.38,154.0,35970.0,141.2295,141.8188,141.2203,141.7912,35970.0
2022-12-09 10:40:00,153.95,154.01,153.31,153.37,21519.0,141.7451,141.8004,141.1559,141.2111,21519.0
2022-12-09 10:50:00,153.36,153.92,153.3,153.92,34379.0,141.2019,141.7175,141.1467,141.7175,34379.0
2022-12-09 11:00:00,153.91,154.21,153.84,154.02,32627.0,141.7083,141.9845,141.6439,141.8096,32627.0
2022-12-09 11:10:00,154.02,154.15,153.85,154.0,38398.0,141.8096,141.9293,141.6531,141.7912,38398.0
2022-12-09 11:20:00,154.0,154.19,153.94,154.12,24685.0,141.7912,141.9661,141.7359,141.9017,24685.0
2022-12-09 11:30:00,154.14,154.34,154.0,154.13,23557.0,141.9201,142.1042,141.7912,141.9109,23557.0
2022-12-09 11:40:00,154.07,154.49,153.86,154.38,22619.0,141.8556,142.2423,141.6623,142.141,22619.0
2022-12-09 11:50:00,154.4,154.61,154.4,154.51,45708.0,142.1595,142.3528,142.1595,142.2607,45708.0
2022-12-09 12:00:00,154.57,154.67,154.31,154.48,34983.0,142.316,142.4081,142.0766,142.2331,34983.0
2022-12-09 12:10:00,154.5,154.59,154.33,154.47,21095.0,142.2515,142.3344,142.095,142.2239,21095.0
2022-12-09 12:20:00,154.48,154.58,154.42,154.54,26346.0,142.2331,142.3252,142.1779,142.2884,26346.0
2022-12-09 12:30:00,154.55,154.69,154.45,154.5,42270.0,142.2976,142.4265,142.2055,142.2515,42270.0
2022-12-09 12:40:00,154.52,154.56,153.71,153.8,39328.0,142.2699,142.3068,141.5242,141.607,39328.0
2022-12-09 12:50:00,153.79,153.84,153.51,153.77,24522.0,141.5978,141.6439,141.34,141.5794,24522.0
2022-12-09 13:00:00,153.78,153.78,153.47,153.47,17924.0,141.5886,141.5886,141.3032,141.3032,17924.0
2022-12-09 13:10:00,153.48,153.66,153.39,153.51,19150.0,141.3124,141.4781,141.2295,141.34,19150.0
2022-12-09 13:20:00,153.56,153.56,153.2,153.24,30317.0,141.3861,141.3861,141.0546,141.0914,30317.0
2022-12-09 13:30:00,153.24,153.37,153.1,153.32,25893.0,141.0914,141.2111,140.9625,141.1651,25893.0
2022-12-09 13:40:00,153.32,153.43,153.1,153.17,33519.0,141.1651,141.2664,140.9625,141.027,33519.0
2022-12-09 13:50:00,153.16,153.25,152.98,153.1,41990.0,141.0178,141.1006,140.852,140.9625,41990.0
2022-12-09 14:00:00,153.09,153.16,152.89,152.97,79843.0,140.9533,141.0178,140.7692,140.8428,79843.0
2022-12-09 14:10:00,152.93,153.11,152.76,152.97,37677.0,140.806,140.9717,140.6495,140.8428,37677.0
2022-12-09 14:20:00,152.94,152.95,152.62,152.75,33652.0,140.8152,140.8244,140.5206,140.6403,33652.0
2022-12-09 14:30:00,152.73,152.91,152.57,152.81,28705.0,140.6219,140.7876,140.4745,140.6955,28705.0
2022-12-09 14:40:00,152.83,152.87,152.54,152.73,33667.0,140.7139,140.7508,140.4469,140.6219,33667.0
2022-12-09 14:50:00,152.75,152.87,152.56,152.74,29397.0,140.6403,140.7508,140.4653,140.6311,29397.0
2022-12-09 15:00:00,152.76,153.05,152.64,152.97,40043.0,140.6495,140.9165,140.539,140.8428,40043.0
2022-12-09 15:10:00,152.93,153.13,152.87,152.91,35829.0,140.806,140.9901,140.7508,140.7876,35829.0
2022-12-09 15:20:00,152.88,152.99,152.86,152.9,40907.0,140.76,140.8612,140.7415,140.7784,40907.0
2022-12-09 15:30:00,152.88,152.97,152.55,152.59,79106.0,140.76,140.8428,140.4561,140.493,79106.0
2022-12-09 15:40:00,152.59,152.82,152.39,152.67,86821.0,140.493,140.7047,140.3088,140.5666,86821.0
2022-12-09 15:50:00,152.63,152.64,152.12,152.27,215755.0,140.5298,140.539,140.0602,140.1983,215755.0
2022-12-12 09:30:00,150.5,150.68,149.12,149.41,317330.0,138.5686,138.7344,137.298,137.5651,317330.0
2022-12-12 09:40:00,149.53,149.53,148.43,149.23,168906.0,137.6755,137.6755,136.6628,137.3993,168906.0
2022-12-12 09:50:00,149.39,149.67,149.16,149.5,98822.0,137.5466,137.8044,137.3349,137.6479,98822.0
2022-12-12 10:00:00,149.51,149.87,149.2,149.65,68270.0,137.6571,137.9886,137.3717,137.786,68270.0
2022-12-12 10:10:00,149.6,149.6,148.8,148.99,141985.0,137.74,137.74,137.0034,137.1784,141985.0
2022-12-12 10:20:00,148.99,149.42,148.82,149.34,55406.0,137.1784,137.5743,137.0218,137.5006,55406.0
2022-12-12 10:30:00,149.34,149.74,149.28,149.39,82625.0,137.5006,137.8689,137.4454,137.5466,82625.0
2022-12-12 10:40:00,149.34,149.57,149.11,149.35,80777.0,137.5006,137.7124,137.2888,137.5098,80777.0
2022-12-12 10:50:00,149.36,149.71,149.29,149.54,63978.0,137.519,137.8413,137.4546,137.6848,63978.0
2022-12-12 11:00:00,149.56,149.73,149.32,149.58,47145.0,137.7032,137.8597,137.4822,137.7216,47145.0
2022-12-12 11:10:00,149.53,149.53,149.22,149.4,71498.0,137.6755,137.6755,137.3901,137.5559,71498.0
2022-12-12 11:20:00,149.44,149.97,149.32,149.68,60074.0,137.5927,138.0807,137.4822,137.8137,60074.0
2022-12-12 11:30:00,149.69,149.92,149.64,149.81,49281.0,137.8229,138.0346,137.7768,137.9333,49281.0
2022-12-12 11:40:00,149.81,149.83,149.35,149.35,28486.0,137.9333,137.9518,137.5098,137.5098,28486.0
2022-12-12 11:50:00,149.35,149.41,149.18,149.25,36613.0,137.5098,137.5651,137.3533,137.4177,36613.0
2022-12-12 12:00:00,149.24,149.31,148.88,148.96,41161.0,137.4085,137.473,137.0771,137.1507,41161.0
2022-12-12 12:10:00,148.97,149.0,148.78,148.97,35887.0,137.1599,137.1876,136.985,137.1599,35887.0
2022-12-12 12:20:00,148.99,149.12,148.78,149.01,39642.0,137.1784,137.298,136.985,137.1968,39642.0
2022-12-12 12:30:00,149.01,149.15,148.93,149.1,45020.0,137.1968,137.3257,137.1231,137.2796,45020.0
2022-12-12 12:40:00,149.14,149.2,149.01,149.19,51705.0,137.3165,137.3717,137.1968,137.3625,51705.0
2022-12-12 12:50:00,149.2,149.49,149.2,149.39,56477.0,137.3717,137.6387,137.3717,137.5466,56477.0
2022-12-12 13:00:00,149.41,149.6,149.18,149.39,68502.0,137.5651,137.74,137.3533,137.5466,68502.0
2022-12-12 13:10:00,149.39,149.42,149.09,149.4,75293.0,137.5466,137.5743,137.2704,137.5559,75293.0
2022-12-12 13:20:00,149.4,149.69,149.37,149.55,37367.0,137.5559,137.8229,137.5282,137.694,37367.0
2022-12-12 13:30:00,149.6,149.61,149.37,149.47,26876.0,137.74,137.7492,137.5282,137.6203,26876.0
2022-12-12 13:40:00,149.43,149.46,149.37,149.45,38213.0,137.5835,137.6111,137.5282,137.6019,38213.0
2022-12-12 13:50:00,149.45,149.77,149.37,149.41,45026.0,137.6019,137.8965,137.5282,137.5651,45026.0
2022-12-12 14:00:00,149.42,149.5,149.37,149.47,30696.0,137.5743,137.6479,137.5282,137.6203,30696.0
2022-12-12 14:10:00,149.47,149.48,149.3,149.48,38711.0,137.6203,137.6295,137.4638,137.6295,38711.0
2022-12-12 14:20:00,149.49,149.63,149.37,149.43,35585.0,137.6387,137.7676,137.5282,137.5835,35585.0
2022-12-12 14:30:00,149.42,149.45,149.35,149.44,54338.0,137.5743,137.6019,137.5098,137.5927,54338.0
2022-12-12 14:40:00,149.43,149.48,149.25,149.43,43108.0,137.5835,137.6295,137.4177,137.5835,43108.0
2022-12-12 14:50:00,149.44,149.71,149.37,149.58,48177.0,137.5927,137.8413,137.5282,137.7216,48177.0
2022-12-12 15:00:00,149.59,150.31,149.56,150.26,67953.0,137.7308,138.3937,137.7032,138.3477,67953.0
2022-12-12 15:10:00,150.25,150.47,150.09,150.15,69819.0,138.3385,138.541,138.1911,138.2464,69819.0
2022-12-12 15:20:00,150.15,150.28,150.04,150.13,52569.0,138.2464,138.3661,138.1451,138.228,52569.0
2022-12-12 15:30:00,150.14,150.35,149.96,149.97,97971.0,138.2372,138.4305,138.0715,138.0807,97971.0
2022-12-12 15:40:00,149.97,150.06,149.69,149.78,111083.0,138.0807,138.1635,137.8229,137.9057,111083.0
2022-12-12 15:50:00,149.76,150.08,149.59,150.06,321536.0,137.8873,138.1819,137.7308,138.1635,321536.0
2022-12-13 09:30:00,153.2,154.1,152.05,152.33,212121.0,141.0546,141.8832,139.9958,140.2536,212121.0
2022-12-13 09:40:00,152.33,153.37,152.18,152.63,85032.0,140.2536,141.2111,140.1155,140.5298,85032.0
2022-12-13 09:50:00,152.53,153.23,151.77,152.86,82736.0,140.4377,141.0822,139.738,140.7415,82736.0
2022-12-13 10:00:00,152.88,154.02,152.54,154.02,85881.0,140.76,141.8096,140.4469,141.8096,85881.0
2022-12-13 10:10:00,154.01,154.07,153.02,153.23,97461.0,141.8004,141.8556,140.8889,141.0822,97461.0
2022-12-13 10:20:00,153.16,153.29,151.96,152.16,69343.0,141.0178,141.1375,139.9129,140.097,69343.0
2022-12-13 10:30:00,152.17,152.54,151.7,151.7,64286.0,140.1063,140.4469,139.6735,139.6735,64286.0
2022-12-13 10:40:00,151.67,152.87,151.67,151.95,83338.0,139.6459,140.7508,139.6459,139.9037,83338.0
2022-12-13 10:50:00,151.95,152.19,151.73,152.06,83851.0,139.9037,140.1247,139.7011,140.005,83851.0
2022-12-13 11:00:00,152.11,152.29,151.77,151.92,37412.0,140.051,140.2167,139.738,139.8761,37412.0
2022-12-13 11:10:00,151.9,152.28,151.85,151.99,33076.0,139.8577,140.2075,139.8116,139.9405,33076.0
2022-12-13 11:20:00,152.0,152.18,151.64,151.94,31936.0,139.9497,140.1155,139.6183,139.8945,31936.0
2022-12-13 11:30:00,151.95,152.39,151.89,152.0,38110.0,139.9037,140.3088,139.8484,139.9497,38110.0
2022-12-13 11:40:00,152.0,152.04,150.94,151.11,38425.0,139.9497,139.9866,138.9738,139.1303,38425.0
2022-12-13 11:50:00,151.11,151.18,150.51,150.66,54002.0,139.1303,139.1947,138.5779,138.716,54002.0
2022-12-13 12:00:00,150.69,151.0,150.45,150.66,62295.0,138.7436,139.029,138.5226,138.716,62295.0
2022-12-13 12:10:00,150.65,150.68,149.78,149.79,47411.0,138.7068,138.7344,137.9057,137.9149,47411.0
2022-12-13 12:20:00,149.84,150.19,149.77,150.0,110885.0,137.961,138.2832,137.8965,138.1083,110885.0
2022-12-13 12:30:00,150.03,150.22,149.7,150.18,29352.0,138.1359,138.3108,137.8321,138.274,29352.0
2022-12-13 12:40:00,150.17,150.27,149.78,149.84,39731.0,138.2648,138.3569,137.9057,137.961,39731.0
2022-12-13 12:50:00,149.83,150.29,149.82,150.16,30429.0,137.9518,138.3753,137.9426,138.2556,30429.0
2022-12-13 13:00:00,150.15,150.57,150.15,150.3,46913.0,138.2464,138.6331,138.2464,138.3845,46913.0
2022-12-13 13:10:00,150.3,150.73,150.27,150.67,29893.0,138.3845,138.7804,138.3569,138.7252,29893.0
2022-12-13 13:20:00,150.67,151.04,150.6,150.97,31392.0,138.7252,139.0658,138.6607,139.0014,31392.0
2022-12-13 13:30:00,151.0,151.46,150.82,150.96,41850.0,139.029,139.4525,138.8633,138.9922,41850.0
2022-12-13 13:40:00,150.92,151.08,150.74,150.83,29821.0,138.9553,139.1027,138.7896,138.8725,29821.0
2022-12-13 13:50:00,150.84,150.94,150.44,150.72,20411.0,138.8817,138.9738,138.5134,138.7712,20411.0
2022-12-13 14:00:00,150.74,151.03,150.63,151.0,33977.0,138.7896,139.0566,138.6883,139.029,33977.0
2022-12-13 14:10:00,151.0,151.14,150.8,150.84,46959.0,139.029,139.1579,138.8449,138.8817,46959.0
2022-12-13 14:20:00,150.85,151.17,150.72,151.16,54211.0,138.8909,139.1855,138.7712,139.1763,54211.0
2022-12-13 14:30:00,151.17,151.68,151.04,151.66,57227.0,139.1855,139.6551,139.0658,139.6367,57227.0
2022-12-13 14:40:00,151.65,152.0,151.62,151.66,51834.0,139.6275,139.9497,139.5999,139.6367,51834.0
2022-12-13 14:50:00,151.64,151.64,150.95,151.09,39000.0,139.6183,139.6183,138.983,139.1119,39000.0
2022-12-13 15:00:00,151.05,151.06,150.5,150.58,37004.0,139.075,139.0842,138.5686,138.6423,37004.0
2022-12-13 15:10:00,150.6,151.28,150.46,151.17,42552.0,138.6607,139.2868,138.5318,139.1855,42552.0
2022-12-13 15:20:00,151.11,151.5,150.97,151.48,33277.0,139.1303,139.4894,139.0014,139.471,33277.0
2022-12-13 15:30:00,151.46,151.73,150.99,151.06,61760.0,139.4525,139.7011,139.0198,139.0842,61760.0
2022-12-13 15:40:00,151.06,151.5,150.96,151.18,96606.0,139.0842,139.4894,138.9922,139.1947,96606.0
2022-12-13 15:50:00,151.2,151.61,150.71,150.89,208200.0,139.2132,139.5906,138.762,138.9277,208200.0
2022-12-14 09:30:00,150.5,151.23,150.47,150.94,51375.0,138.5686,139.2408,138.541,138.9738,51375.0
2022-12-14 09:40:00,150.89,150.89,150.39,150.82,39874.0,138.9277,138.9277,138.4674,138.8633,39874.0
2022-12-14 09:50:00,150.8,151.1,150.31,150.39,32361.0,138.8449,139.1211,138.3937,138.4674,32361.0
2022-12-14 10:00:00,150.39,150.86,150.25,150.81,41222.0,138.4674,138.9001,138.3385,138.8541,41222.0
2022-12-14 10:10:00,150.78,151.57,150.77,151.5,41916.0,138.8264,139.5538,138.8172,139.4894,41916.0
2022-12-14 10:20:00,151.53,151.82,151.16,151.7,25425.0,139.517,139.784,139.1763,139.6735,25425.0
2022-12-14 10:30:00,151.64,151.93,151.56,151.91,24960.0,139.6183,139.8853,139.5446,139.8669,24960.0
2022-12-14 10:40:00,151.91,152.22,151.86,152.19,60298.0,139.8669,140.1523,139.8208,140.1247,60298.0
2022-12-14 10:50:00,152.19,152.73,152.19,152.58,83512.0,140.1247,140.6219,140.1247,140.4837,83512.0
2022-12-14 11:00:00,152.64,153.25,152.58,152.97,37984.0,140.539,141.1006,140.4837,140.8428,37984.0
2022-12-14 11:10:00,153.03,153.2,152.85,152.89,38753.0,140.8981,141.0546,140.7323,140.7692,38753.0
2022-12-14 11:20:00,152.93,153.52,152.79,153.52,55857.0,140.806,141.3492,140.6771,141.3492,55857.0
2022-12-14 11:30:00,153.48,153.88,153.29,153.84,71785.0,141.3124,141.6807,141.1375,141.6439,71785.0
2022-12-14 11:40:00,153.86,154.58,153.83,154.45,80028.0,141.6623,142.3252,141.6346,142.2055,80028.0
2022-12-14 11:50:00,154.45,154.65,154.14,154.18,53707.0,142.2055,142.3896,141.9201,141.9569,53707.0
2022-12-14 12:00:00,154.15,154.26,153.62,153.67,54442.0,141.9293,142.0306,141.4413,141.4873,54442.0
2022-12-14 12:10:00,153.62,153.65,153.18,153.32,52628.0,141.4413,141.4689,141.0362,141.1651,52628.0
2022-12-14 12:20:00,153.3,153.36,152.92,153.16,23814.0,141.1467,141.2019,140.7968,141.0178,23814.0
2022-12-14 12:30:00,153.13,153.34,152.99,152.99,34619.0,140.9901,141.1835,140.8612,140.8612,34619.0
2022-12-14 12:40:00,152.99,153.26,152.91,153.22,34587.0,140.8612,141.1098,140.7876,141.073,34587.0
2022-12-14 12:50:00,153.15,153.21,152.96,153.09,22495.0,141.0086,141.0638,140.8336,140.9533,22495.0
2022-12-14 13:00:00,153.09,153.43,153.05,153.42,14807.0,140.9533,141.2664,140.9165,141.2572,14807.0
2022-12-14 13:10:00,153.44,153.5,153.16,153.22,25135.0,141.2756,141.3308,141.0178,141.073,25135.0
2022-12-14 13:20:00,153.32,153.54,153.32,153.53,15546.0,141.1651,141.3676,141.1651,141.3584,15546.0
2022-12-14 13:30:00,153.52,154.11,153.47,154.11,43051.0,141.3492,141.8925,141.3032,141.8925,43051.0
2022-12-14 13:40:00,154.11,154.23,153.86,153.86,52056.0,141.8925,142.0029,141.6623,141.6623,52056.0
2022-12-14 13:50:00,153.89,153.97,153.53,153.61,40016.0,141.6899,141.7636,141.3584,141.4321,40016.0
2022-12-14 14:00:00,153.61,153.61,151.16,151.29,94802.0,141.4321,141.4321,139.1763,139.296,94802.0
2022-12-14 14:10:00,151.23,152.07,151.12,151.97,52416.0,139.2408,140.0142,139.1395,139.9221,52416.0
2022-12-14 14:20:00,151.96,152.2,151.58,151.72,51919.0,139.9129,140.1339,139.563,139.6919,51919.0
2022-12-14 14:30:00,151.68,151.89,150.14,150.93,51191.0,139.6551,139.8484,138.2372,138.9646,51191.0
2022-12-14 14:40:00,150.94,152.15,150.4,151.94,89090.0,138.9738,140.0878,138.4766,139.8945,89090.0
2022-12-14 14:50:00,151.94,152.4,151.32,152.2,52819.0,139.8945,140.318,139.3236,140.1339,52819.0
2022-12-14 15:00:00,152.15,153.17,151.92,153.12,70689.0,140.0878,141.027,139.8761,140.9809,70689.0
2022-12-14 15:10:00,153.13,154.16,152.88,153.34,47672.0,140.9901,141.9385,140.76,141.1835,47672.0
2022-12-14 15:20:00,153.18,153.31,152.24,152.25,56309.0,141.0362,141.1559,140.1707,140.1799,56309.0
2022-12-14 15:30:00,152.23,152.34,151.77,152.23,37841.0,140.1615,140.2628,139.738,140.1615,37841.0
2022-12-14 15:40:00,152.24,152.55,152.0,152.39,60457.0,140.1707,140.4561,139.9497,140.3088,60457.0
2022-12-14 15:50:00,152.41,152.94,152.41,152.48,170553.0,140.3272,140.8152,140.3272,140.3917,170553.0
2022-12-15 09:30:00,149.86,150.0,148.23,148.87,148836.0,137.9794,138.1083,136.4786,137.0679,148836.0
2022-12-15 09:40:00,148.87,149.1,148.23,148.32,65461.0,137.0679,137.2796,136.4786,136.5615,65461.0
2022-12-15 09:50:00,148.39,148.54,147.08,147.38,135824.0,136.6259,136.764,135.4198,135.696,135824.0
2022-12-15 10:00:00,147.36,147.36,146.51,146.73,128557.0,135.6776,135.6776,134.895,135.0975,128557.0
2022-12-15 10:10:00,146.72,146.86,146.44,146.84,92880.0,135.0883,135.2172,134.8305,135.1988,92880.0
2022-12-15 10:20:00,146.84,147.09,146.55,146.89,71259.0,135.1988,135.429,134.9318,135.2448,71259.0
2022-12-15 10:30:00,146.84,146.89,146.44,146.6,68339.0,135.1988,135.2448,134.8305,134.9778,68339.0
2022-12-15 10:40:00,146.56,146.86,146.47,146.5,58625.0,134.941,135.2172,134.8581,134.8858,58625.0
2022-12-15 10:50:00,146.5,146.64,145.95,146.05,94175.0,134.8858,135.0147,134.3794,134.4714,94175.0
2022-12-15 11:00:00,146.08,146.34,145.82,145.9,98428.0,134.4991,134.7384,134.2597,134.3333,98428.0
2022-12-15 11:10:00,145.9,146.27,145.72,146.27,81734.0,134.3333,134.674,134.1676,134.674,81734.0
2022-12-15 11:20:00,146.23,146.28,145.77,145.87,69970.0,134.6372,134.6832,134.2136,134.3057,69970.0
2022-12-15 11:30:00,145.92,146.04,145.66,145.95,54954.0,134.3517,134.4622,134.1124,134.3794,54954.0
2022-12-15 11:40:00,145.98,146.01,145.36,145.38,74224.0,134.407,134.4346,133.8361,133.8545,74224.0
2022-12-15 11:50:00,145.38,146.02,145.31,145.92,71137.0,133.8545,134.4438,133.7901,134.3517,71137.0
2022-12-15 12:00:00,145.89,146.06,145.83,145.93,43761.0,134.3241,134.4806,134.2689,134.3609,43761.0
2022-12-15 12:10:00,145.94,146.1,145.77,146.0,101658.0,134.3702,134.5175,134.2136,134.4254,101658.0
2022-12-15 12:20:00,146.05,146.32,145.77,146.27,50712.0,134.4714,134.72,134.2136,134.674,50712.0
2022-12-15 12:30:00,146.3,146.71,146.2,146.25,36024.0,134.7016,135.0791,134.6095,134.6556,36024.0
2022-12-15 12:40:00,146.25,146.3,146.13,146.21,35015.0,134.6556,134.7016,134.5451,134.6187,35015.0
2022-12-15 12:50:00,146.27,146.46,146.21,146.24,35344.0,134.674,134.8489,134.6187,134.6464,35344.0
2022-12-15 13:00:00,146.25,146.54,146.16,146.38,46694.0,134.6556,134.9226,134.5727,134.7753,46694.0
2022-12-15 13:10:00,146.38,146.59,146.3,146.44,65408.0,134.7753,134.9686,134.7016,134.8305,65408.0
2022-12-15 13:20:00,146.37,146.42,146.17,146.33,62405.0,134.7661,134.8121,134.5819,134.7292,62405.0
2022-12-15 13:30:00,146.31,146.57,146.13,146.53,43023.0,134.7108,134.9502,134.5451,134.9134,43023.0
2022-12-15 13:40:00,146.54,146.65,146.36,146.44,58445.0,134.9226,135.0239,134.7569,134.8305,58445.0
2022-12-15 13:50:00,146.41,146.57,146.18,146.56,73255.0,134.8029,134.9502,134.5911,134.941,73255.0
2022-12-15 14:00:00,146.56,146.67,146.24,146.24,46331.0,134.941,135.0423,134.6464,134.6464,46331.0
2022-12-15 14:10:00,146.22,146.44,146.05,146.39,47708.0,134.628,134.8305,134.4714,134.7845,47708.0
2022-12-15 14:20:00,146.4,146.4,146.12,146.32,46179.0,134.7937,134.7937,134.5359,134.72,46179.0
2022-12-15 14:30:00,146.32,146.68,146.13,146.64,53513.0,134.72,135.0515,134.5451,135.0147,53513.0
2022-12-15 14:40:00,146.61,146.85,146.39,146.44,94619.0,134.987,135.208,134.7845,134.8305,94619.0
2022-12-15 14:50:00,146.44,146.95,146.3,146.93,54568.0,134.8305,135.3001,134.7016,135.2817,54568.0
2022-12-15 15:00:00,146.95,147.62,146.95,147.6,133612.0,135.3001,135.917,135.3001,135.8986,133612.0
2022-12-15 15:10:00,147.65,147.67,146.92,147.14,172456.0,135.9446,135.963,135.2725,135.475,172456.0
2022-12-15 15:20:00,147.12,147.7,147.0,147.64,114422.0,135.4566,135.9906,135.3461,135.9354,114422.0
2022-12-15 15:30:00,147.66,147.75,147.3,147.52,120936.0,135.9538,136.0367,135.6223,135.8249,120936.0
2022-12-15 15:40:00,147.51,147.62,147.36,147.51,181325.0,135.8157,135.917,135.6776,135.8157,181325.0
2022-12-15 15:50:00,147.5,147.68,147.42,147.62,596389.0,135.8065,135.9722,135.7328,135.917,596389.0
2022-12-16 09:30:00,146.05,147.66,146.02,147.15,372814.0,134.4714,135.9538,134.4438,135.4842,372814.0
2022-12-16 09:40:00,147.0,147.63,146.95,147.42,70747.0,135.3461,135.9262,135.3001,135.7328,70747.0
2022-12-16 09:50:00,147.35,147.37,146.77,146.82,52285.0,135.6684,135.6868,135.1344,135.1804,52285.0
2022-12-16 10:00:00,146.77,146.94,146.47,146.55,89348.0,135.1344,135.2909,134.8581,134.9318,89348.0
2022-12-16 10:10:00,146.57,146.72,146.04,146.48,105844.0,134.9502,135.0883,134.4622,134.8673,105844.0
2022-12-16 10:20:00,146.54,146.9,146.29,146.69,65104.0,134.9226,135.254,134.6924,135.0607,65104.0
2022-12-16 10:30:00,146.68,146.76,146.15,146.31,78865.0,135.0515,135.1251,134.5635,134.7108,78865.0
2022-12-16 10:40:00,146.31,146.34,145.55,145.76,78644.0,134.7108,134.7384,134.0111,134.2044,78644.0
2022-12-16 10:50:00,145.75,146.1,145.67,146.03,57978.0,134.1952,134.5175,134.1216,134.453,57978.0
2022-12-16 11:00:00,146.03,146.34,145.82,145.88,33088.0,134.453,134.7384,134.2597,134.3149,33088.0
2022-12-16 11:10:00,145.85,146.43,145.84,145.94,67568.0,134.2873,134.8213,134.2781,134.3702,67568.0
2022-12-16 11:20:00,145.93,146.16,145.71,145.82,62181.0,134.3609,134.5727,134.1584,134.2597,62181.0
2022-12-16 11:30:00,145.81,146.18,145.81,145.97,52552.0,134.2505,134.5911,134.2505,134.3978,52552.0
2022-12-16 11:40:00,145.97,146.15,145.79,145.9,47031.0,134.3978,134.5635,134.232,134.3333,47031.0
2022-12-16 11:50:00,145.87,146.03,145.75,145.88,66337.0,134.3057,134.453,134.1952,134.3149,66337.0
2022-12-16 12:00:00,145.87,146.17,145.69,145.76,78835.0,134.3057,134.5819,134.14,134.2044,78835.0
2022-12-16 12:10:00,145.73,146.08,145.59,145.97,119307.0,134.1768,134.4991,134.0479,134.3978,119307.0
2022-12-16 12:20:00,146.0,146.05,145.6,145.75,65204.0,134.4254,134.4714,134.0571,134.1952,65204.0
2022-12-16 12:30:00,145.74,146.04,145.63,145.93,53514.0,134.186,134.4622,134.0847,134.3609,53514.0
2022-12-16 12:40:00,145.93,146.05,145.83,145.97,132952.0,134.3609,134.4714,134.2689,134.3978,132952.0
2022-12-16 12:50:00,145.95,146.0,145.59,145.59,39322.0,134.3794,134.4254,134.0479,134.0479,39322.0
2022-12-16 13:00:00,145.63,146.18,145.57,146.0,99011.0,134.0847,134.5911,134.0295,134.4254,99011.0
2022-12-16 13:10:00,146.0,146.09,145.85,145.85,36737.0,134.4254,134.5083,134.2873,134.2873,36737.0
2022-12-16 13:20:00,145.87,145.95,145.78,145.78,57199.0,134.3057,134.3794,134.2228,134.2228,57199.0
2022-12-16 13:30:00,145.76,146.05,145.7,145.99,44220.0,134.2044,134.4714,134.1492,134.4162,44220.0
2022-12-16 13:40:00,146.0,146.09,145.9,145.96,42578.0,134.4254,134.5083,134.3333,134.3886,42578.0
2022-12-16 13:50:00,145.94,145.96,145.58,145.86,49840.0,134.3702,134.3886,134.0387,134.2965,49840.0
2022-12-16 14:00:00,145.86,145.87,145.64,145.7,62031.0,134.2965,134.3057,134.0939,134.1492,62031.0
2022-12-16 14:10:00,145.71,146.0,145.66,145.92,48926.0,134.1584,134.4254,134.1124,134.3517,48926.0
2022-12-16 14:20:00,145.92,146.03,145.85,145.9,43457.0,134.3517,134.453,134.2873,134.3333,43457.0
2022-12-16 14:30:00,145.9,146.06,145.77,146.0,51082.0,134.3333,134.4806,134.2136,134.4254,51082.0
2022-12-16 14:40:00,145.99,146.08,145.88,145.93,68292.0,134.4162,134.4991,134.3149,134.3609,68292.0
2022-12-16 14:50:00,145.91,146.18,145.76,146.07,36683.0,134.3425,134.5911,134.2044,134.4898,36683.0
2022-12-16 15:00:00,146.06,146.12,145.86,145.89,41283.0,134.4806,134.5359,134.2965,134.3241,41283.0
2022-12-16 15:10:00,145.9,146.45,145.83,146.12,52540.0,134.3333,134.8397,134.2689,134.5359,52540.0
2022-12-16 15:20:00,146.12,146.3,145.99,146.19,65318.0,134.5359,134.7016,134.4162,134.6003,65318.0
2022-12-16 15:30:00,146.19,146.9,146.18,146.77,170643.0,134.6003,135.254,134.5911,135.1344,170643.0
2022-12-16 15:40:00,146.74,147.09,146.6,146.79,316801.0,135.1067,135.429,134.9778,135.1528,316801.0
2022-12-16 15:50:00,146.77,147.12,146.25,146.45,908487.0,135.1344,135.4566,134.6556,134.8397,908487.0
2022-12-19 09:30:00,146.6,147.0,145.55,146.75,98117.0,134.9778,135.3461,134.0111,135.1159,98117.0
2022-12-19 09:40:00,146.77,146.95,146.33,146.79,93203.0,135.1344,135.3001,134.7292,135.1528,93203.0
2022-12-19 09:50:00,146.83,147.0,146.17,146.27,81879.0,135.1896,135.3461,134.5819,134.674,81879.0
2022-12-19 10:00:00,146.27,146.41,145.56,145.6,46098.0,134.674,134.8029,134.0203,134.0571,46098.0
2022-12-19 10:10:00,145.55,146.16,145.43,146.09,61996.0,134.0111,134.5727,133.9006,134.5083,61996.0
2022-12-19 10:20:00,146.11,146.43,146.03,146.26,43150.0,134.5267,134.8213,134.453,134.6648,43150.0
2022-12-19 10:30:00,146.2,146.24,145.81,145.9,26087.0,134.6095,134.6464,134.2505,134.3333,26087.0
2022-12-19 10:40:00,145.85,146.02,145.6,145.83,44523.0,134.2873,134.4438,134.0571,134.2689,44523.0
2022-12-19 10:50:00,145.8,145.8,145.37,145.37,29765.0,134.2413,134.2413,133.8453,133.8453,29765.0
2022-12-19 11:00:00,145.39,145.52,145.11,145.3,39998.0,133.8638,133.9835,133.606,133.7809,39998.0
2022-12-19 11:10:00,145.3,145.41,144.85,145.4,80394.0,133.7809,133.8822,133.3666,133.873,80394.0
2022-12-19 11:20:00,145.37,145.54,145.19,145.21,68689.0,133.8453,134.0019,133.6796,133.698,68689.0
2022-12-19 11:30:00,145.17,145.23,144.91,145.05,40448.0,133.6612,133.7164,133.4218,133.5507,40448.0
2022-12-19 11:40:00,145.03,145.35,144.93,145.34,50053.0,133.5323,133.8269,133.4402,133.8177,50053.0
2022-12-19 11:50:00,145.29,145.33,144.97,145.1,57924.0,133.7717,133.8085,133.4771,133.5967,57924.0
2022-12-19 12:00:00,145.11,145.46,145.11,145.27,36225.0,133.606,133.9282,133.606,133.7533,36225.0
2022-12-19 12:10:00,145.24,145.33,145.1,145.26,29159.0,133.7256,133.8085,133.5967,133.7441,29159.0
2022-12-19 12:20:00,145.27,145.29,144.85,144.85,100283.0,133.7533,133.7717,133.3666,133.3666,100283.0
2022-12-19 12:30:00,144.84,145.06,144.75,144.97,69369.0,133.3574,133.5599,133.2745,133.4771,69369.0
2022-12-19 12:40:00,144.96,145.05,144.82,145.01,43349.0,133.4678,133.5507,133.3389,133.5139,43349.0
2022-12-19 12:50:00,145.02,145.07,144.69,144.84,51784.0,133.5231,133.5691,133.2193,133.3574,51784.0
2022-12-19 13:00:00,144.86,145.01,144.64,144.68,131405.0,133.3758,133.5139,133.1732,133.21,131405.0
2022-12-19 13:10:00,144.71,145.06,144.67,144.78,77543.0,133.2377,133.5599,133.2008,133.3021,77543.0
2022-12-19 13:20:00,144.78,145.1,144.7,144.83,84053.0,133.3021,133.5967,133.2285,133.3482,84053.0
2022-12-19 13:30:00,144.8,145.04,144.7,144.98,48983.0,133.3205,133.5415,133.2285,133.4863,48983.0
2022-12-19 13:40:00,145.0,145.0,144.62,144.84,35003.0,133.5047,133.5047,133.1548,133.3574,35003.0
2022-12-19 13:50:00,144.84,144.98,144.62,144.67,61817.0,133.3574,133.4863,133.1548,133.2008,61817.0
2022-12-19 14:00:00,144.67,144.71,144.13,144.29,65070.0,133.2008,133.2377,132.7036,132.851,65070.0
2022-12-19 14:10:00,144.31,144.37,143.87,143.87,41637.0,132.8694,132.9246,132.4643,132.4643,41637.0
2022-12-19 14:20:00,143.87,143.92,143.6,143.63,26846.0,132.4643,132.5103,132.2157,132.2433,26846.0
2022-12-19 14:30:00,143.6,144.05,143.56,144.05,46262.0,132.2157,132.63,132.1788,132.63,46262.0
2022-12-19 14:40:00,144.06,144.29,143.8,143.94,49653.0,132.6392,132.851,132.3998,132.5287,49653.0
2022-12-19 14:50:00,143.9,144.1,143.86,144.05,48015.0,132.4919,132.676,132.4551,132.63,48015.0
2022-12-19 15:00:00,144.03,144.08,143.82,144.06,129430.0,132.6116,132.6576,132.4182,132.6392,129430.0
2022-12-19 15:10:00,144.05,144.14,143.89,144.01,60569.0,132.63,132.7129,132.4827,132.5932,60569.0
2022-12-19 15:20:00,144.0,144.22,143.9,144.13,71128.0,132.584,132.7865,132.4919,132.7036,71128.0
2022-12-19 15:30:00,144.09,144.3,144.07,144.15,47736.0,132.6668,132.8602,132.6484,132.7221,47736.0
2022-12-19 15:40:00,144.15,144.47,144.0,144.27,78894.0,132.7221,133.0167,132.584,132.8325,78894.0
2022-12-19 15:50:00,144.28,144.73,144.25,144.57,300361.0,132.8418,133.2561,132.8141,133.1088,300361.0
2022-12-20 09:30:00,142.9,143.73,142.46,143.55,144139.0,131.5712,132.3354,131.166,132.1696,144139.0
2022-12-20 09:40:00,143.55,143.56,142.6,142.8,98051.0,132.1696,132.1788,131.2949,131.4791,98051.0
2022-12-20 09:50:00,142.78,143.31,142.66,143.21,49053.0,131.4607,131.9487,131.3502,131.8566,49053.0
2022-12-20 10:00:00,143.19,143.37,142.95,142.96,55767.0,131.8382,132.0039,131.6172,131.6264,55767.0
2022-12-20 10:10:00,142.94,143.22,142.78,143.06,40378.0,131.608,131.8658,131.4607,131.7185,40378.0
2022-12-20 10:20:00,143.12,143.71,143.03,143.67,33326.0,131.7737,132.3169,131.6909,132.2801,33326.0
2022-12-20 10:30:00,143.68,143.96,143.66,143.85,54924.0,132.2893,132.5471,132.2709,132.4458,54924.0
2022-12-20 10:40:00,143.9,143.96,143.3,143.46,49267.0,132.4919,132.5471,131.9394,132.0868,49267.0
2022-12-20 10:50:00,143.5,143.67,142.93,143.04,64880.0,132.1236,132.2801,131.5988,131.7001,64880.0
2022-12-20 11:00:00,143.0,143.01,142.73,142.76,38522.0,131.6632,131.6724,131.4146,131.4423,38522.0
2022-12-20 11:10:00,142.76,142.93,142.45,142.64,170589.0,131.4423,131.5988,131.1568,131.3318,170589.0
2022-12-20 11:20:00,142.68,143.04,142.51,142.89,102551.0,131.3686,131.7001,131.2121,131.562,102551.0
2022-12-20 11:30:00,142.87,143.05,142.82,142.96,38526.0,131.5435,131.7093,131.4975,131.6264,38526.0
2022-12-20 11:40:00,142.96,143.17,142.86,143.11,27885.0,131.6264,131.8198,131.5343,131.7645,27885.0
2022-12-20 11:50:00,143.1,143.25,142.94,143.21,20519.0,131.7553,131.8934,131.608,131.8566,20519.0
2022-12-20 12:00:00,143.21,143.35,143.14,143.23,23912.0,131.8566,131.9855,131.7921,131.875,23912.0
2022-12-20 12:10:00,143.21,143.3,143.12,143.2,33974.0,131.8566,131.9394,131.7737,131.8474,33974.0
2022-12-20 12:20:00,143.21,143.34,143.18,143.2,39918.0,131.8566,131.9763,131.829,131.8474,39918.0
2022-12-20 12:30:00,143.19,143.29,143.19,143.22,33001.0,131.8382,131.9302,131.8382,131.8658,33001.0
2022-12-20 12:40:00,143.22,143.43,143.18,143.42,26950.0,131.8658,132.0591,131.829,132.0499,26950.0
2022-12-20 12:50:00,143.41,143.69,143.38,143.66,25116.0,132.0407,132.2985,132.0131,132.2709,25116.0
2022-12-20 13:00:00,143.63,143.93,143.5,143.5,32887.0,132.2433,132.5195,132.1236,132.1236,32887.0
2022-12-20 13:10:00,143.49,143.54,143.2,143.32,18471.0,132.1144,132.1604,131.8474,131.9579,18471.0
2022-12-20 13:20:00,143.35,143.59,143.3,143.35,18063.0,131.9855,132.2065,131.9394,131.9855,18063.0
2022-12-20 13:30:00,143.42,143.55,143.35,143.41,17355.0,132.0499,132.1696,131.9855,132.0407,17355.0
2022-12-20 13:40:00,143.43,143.43,143.13,143.22,33724.0,132.0591,132.0591,131.7829,131.8658,33724.0
2022-12-20 13:50:00,143.25,143.33,142.98,143.03,43425.0,131.8934,131.9671,131.6448,131.6909,43425.0
2022-12-20 14:00:00,143.03,143.24,142.94,143.21,28677.0,131.6909,131.8842,131.608,131.8566,28677.0
2022-12-20 14:10:00,143.21,143.54,143.21,143.23,18646.0,131.8566,132.1604,131.8566,131.875,18646.0
2022-12-20 14:20:00,143.22,143.23,142.93,143.08,28163.0,131.8658,131.875,131.5988,131.7369,28163.0
2022-12-20 14:30:00,143.04,143.09,142.85,143.0,34002.0,131.7001,131.7461,131.5251,131.6632,34002.0
2022-12-20 14:40:00,143.0,143.03,142.75,142.86,41211.0,131.6632,131.6909,131.4331,131.5343,41211.0
2022-12-20 14:50:00,142.82,143.1,142.78,142.96,48067.0,131.4975,131.7553,131.4607,131.6264,48067.0
2022-12-20 15:00:00,142.98,143.14,142.87,143.01,59194.0,131.6448,131.7921,131.5435,131.6724,59194.0
2022-12-20 15:10:00,143.0,143.1,142.88,142.94,64951.0,131.6632,131.7553,131.5527,131.608,64951.0
2022-12-20 15:20:00,142.95,143.28,142.92,143.23,66241.0,131.6172,131.921,131.5896,131.875,66241.0
2022-12-20 15:30:00,143.21,143.55,143.13,143.53,40830.0,131.8566,132.1696,131.7829,132.1512,40830.0
2022-12-20 15:40:00,143.53,143.56,143.24,143.47,72596.0,132.1512,132.1788,131.8842,132.096,72596.0
2022-12-20 15:50:00,143.46,143.55,143.18,143.27,175072.0,132.0868,132.1696,131.829,131.9118,175072.0
2022-12-21 09:30:00,142.26,143.0,141.97,142.76,203458.0,130.9819,131.6632,130.7149,131.4423,203458.0
2022-12-21 09:40:00,142.83,143.49,142.31,143.35,80786.0,131.5067,132.1144,131.0279,131.9855,80786.0
2022-12-21 09:50:00,143.4,143.66,142.34,142.44,70261.0,132.0315,132.2709,131.0556,131.1476,70261.0
2022-12-21 10:00:00,142.58,143.31,142.42,143.23,54041.0,131.2765,131.9487,131.1292,131.875,54041.0
2022-12-21 10:10:00,143.26,143.36,142.54,142.68,67780.0,131.9026,131.9947,131.2397,131.3686,67780.0
2022-12-21 10:20:00,142.68,143.15,142.67,143.09,78061.0,131.3686,131.8013,131.3594,131.7461,78061.0
2022-12-21 10:30:00,143.09,143.43,142.78,143.32,67787.0,131.7461,132.0591,131.4607,131.9579,67787.0
2022-12-21 10:40:00,143.25,143.49,143.13,143.38,41692.0,131.8934,132.1144,131.7829,132.0131,41692.0
2022-12-21 10:50:00,143.31,143.5,143.08,143.49,23551.0,131.9487,132.1236,131.7369,132.1144,23551.0
2022-12-21 11:00:00,143.49,144.13,143.49,144.1,66762.0,132.1144,132.7036,132.1144,132.676,66762.0
2022-12-21 11:10:00,144.12,144.19,143.45,143.53,53949.0,132.6944,132.7589,132.0776,132.1512,53949.0
2022-12-21 11:20:00,143.46,143.54,142.92,143.19,26808.0,132.0868,132.1604,131.5896,131.8382,26808.0
2022-12-21 11:30:00,143.22,143.32,143.08,143.11,25654.0,131.8658,131.9579,131.7369,131.7645,25654.0
2022-12-21 11:40:00,143.1,143.15,142.58,142.59,58577.0,131.7553,131.8013,131.2765,131.2857,58577.0
2022-12-21 11:50:00,142.63,143.11,142.48,143.03,51300.0,131.3226,131.7645,131.1845,131.6909,51300.0
2022-12-21 12:00:00,143.03,143.18,142.96,143.0,37417.0,131.6909,131.829,131.6264,131.6632,37417.0
2022-12-21 12:10:00,143.01,143.15,142.96,143.06,41769.0,131.6724,131.8013,131.6264,131.7185,41769.0
2022-12-21 12:20:00,143.06,143.12,142.92,143.0,42490.0,131.7185,131.7737,131.5896,131.6632,42490.0
2022-12-21 12:30:00,143.01,143.17,142.97,143.1,19913.0,131.6724,131.8198,131.6356,131.7553,19913.0
2022-12-21 12:40:00,143.09,143.12,142.97,143.0,34567.0,131.7461,131.7737,131.6356,131.6632,34567.0
2022-12-21 12:50:00,143.0,143.15,142.97,143.13,32521.0,131.6632,131.8013,131.6356,131.7829,32521.0
2022-12-21 13:00:00,143.19,143.24,143.06,143.2,25350.0,131.8382,131.8842,131.7185,131.8474,25350.0
2022-12-21 13:10:00,143.24,143.3,142.95,143.16,30097.0,131.8842,131.9394,131.6172,131.8105,30097.0
2022-12-21 13:20:00,143.2,143.23,142.61,142.63,28422.0,131.8474,131.875,131.3041,131.3226,28422.0
2022-12-21 13:30:00,142.6,142.97,142.59,142.67,22852.0,131.2949,131.6356,131.2857,131.3594,22852.0
2022-12-21 13:40:00,142.65,142.78,142.46,142.64,15831.0,131.341,131.4607,131.166,131.3318,15831.0
2022-12-21 13:50:00,142.66,142.75,142.41,142.41,36356.0,131.3502,131.4331,131.12,131.12,36356.0
2022-12-21 14:00:00,142.45,142.89,142.42,142.81,39589.0,131.1568,131.562,131.1292,131.4883,39589.0
2022-12-21 14:10:00,142.83,143.1,142.8,142.94,50979.0,131.5067,131.7553,131.4791,131.608,50979.0
2022-12-21 14:20:00,142.96,143.06,142.81,142.97,54067.0,131.6264,131.7185,131.4883,131.6356,54067.0
2022-12-21 14:30:00,142.95,143.09,142.66,142.73,47315.0,131.6172,131.7461,131.3502,131.4146,47315.0
2022-12-21 14:40:00,142.68,142.72,142.33,142.36,43421.0,131.3686,131.4054,131.0463,131.074,43421.0
2022-12-21 14:50:00,142.36,142.39,142.14,142.28,60691.0,131.074,131.1016,130.8714,131.0003,60691.0
2022-12-21 15:00:00,142.28,142.59,142.28,142.46,81317.0,131.0003,131.2857,131.0003,131.166,81317.0
2022-12-21 15:10:00,142.46,142.62,142.42,142.51,50022.0,131.166,131.3134,131.1292,131.2121,50022.0
2022-12-21 15:20:00,142.49,142.7,142.4,142.51,64741.0,131.1937,131.387,131.1108,131.2121,64741.0
2022-12-21 15:30:00,142.51,142.58,142.28,142.55,60080.0,131.2121,131.2765,131.0003,131.2489,60080.0
2022-12-21 15:40:00,142.56,142.58,142.22,142.3,104079.0,131.2581,131.2765,130.9451,131.0187,104079.0
2022-12-21 15:50:00,142.31,142.35,142.01,142.27,252595.0,131.0279,131.0648,130.7517,130.9911,252595.0
2022-12-22 09:30:00,141.5,141.71,140.65,141.47,170987.0,130.2821,130.4755,129.4995,130.2545,170987.0
2022-12-22 09:40:00,141.5,141.68,140.97,141.11,50463.0,130.2821,130.4479,129.7942,129.9231,50463.0
2022-12-22 09:50:00,141.27,141.45,141.06,141.41,46598.0,130.0704,130.2361,129.877,130.1993,46598.0
2022-12-22 10:00:00,141.36,141.4,140.04,140.1,110156.0,130.1532,130.1901,128.9379,128.9931,110156.0
2022-12-22 10:10:00,140.13,140.31,139.76,140.24,78121.0,129.0208,129.1865,128.6801,129.122,78121.0
2022-12-22 10:20:00,140.25,140.33,139.95,139.98,47237.0,129.1312,129.2049,128.855,128.8827,47237.0
2022-12-22 10:30:00,139.93,140.18,139.85,140.17,106543.0,128.8366,129.0668,128.763,129.0576,106543.0
2022-12-22 10:40:00,140.17,140.34,139.98,140.28,32760.0,129.0576,129.2141,128.8827,129.1589,32760.0
2022-12-22 10:50:00,140.28,140.32,139.86,139.99,49886.0,129.1589,129.1957,128.7722,128.8919,49886.0
2022-12-22 11:00:00,139.96,140.17,139.87,140.08,71232.0,128.8642,129.0576,128.7814,128.9747,71232.0
2022-12-22 11:10:00,140.09,140.33,139.84,140.17,65619.0,128.9839,129.2049,128.7538,129.0576,65619.0
2022-12-22 11:20:00,140.14,140.28,140.07,140.12,37874.0,129.03,129.1589,128.9655,129.0116,37874.0
2022-12-22 11:30:00,140.12,140.25,140.1,140.2,36355.0,129.0116,129.1312,128.9931,129.0852,36355.0
2022-12-22 11:40:00,140.19,140.22,140.0,140.12,53708.0,129.076,129.1036,128.9011,129.0116,53708.0
2022-12-22 11:50:00,140.16,140.34,140.08,140.34,32329.0,129.0484,129.2141,128.9747,129.2141,32329.0
2022-12-22 12:00:00,140.3,140.34,140.16,140.22,37778.0,129.1773,129.2141,129.0484,129.1036,37778.0
2022-12-22 12:10:00,140.23,140.3,140.17,140.25,24222.0,129.1128,129.1773,129.0576,129.1312,24222.0
2022-12-22 12:20:00,140.25,140.28,139.75,139.91,118820.0,129.1312,129.1589,128.6709,128.8182,118820.0
2022-12-22 12:30:00,139.91,139.95,139.68,139.88,118389.0,128.8182,128.855,128.6064,128.7906,118389.0
2022-12-22 12:40:00,139.93,140.37,139.8,140.37,87131.0,128.8366,129.2417,128.7169,129.2417,87131.0
2022-12-22 12:50:00,140.37,140.45,140.15,140.23,32274.0,129.2417,129.3154,129.0392,129.1128,32274.0
2022-12-22 13:00:00,140.18,140.36,140.04,140.17,72982.0,129.0668,129.2325,128.9379,129.0576,72982.0
2022-12-22 13:10:00,140.17,140.59,140.12,140.27,86636.0,129.0576,129.4443,129.0116,129.1497,86636.0
2022-12-22 13:20:00,140.26,140.42,140.15,140.28,38016.0,129.1405,129.2878,129.0392,129.1589,38016.0
2022-12-22 13:30:00,140.28,140.28,140.01,140.27,73041.0,129.1589,129.1589,128.9103,129.1497,73041.0
2022-12-22 13:40:00,140.25,140.36,140.15,140.17,19058.0,129.1312,129.2325,129.0392,129.0576,19058.0
2022-12-22 13:50:00,140.17,140.18,140.05,140.09,43436.0,129.0576,129.0668,128.9471,128.9839,43436.0
2022-12-22 14:00:00,140.08,140.41,140.07,140.39,40444.0,128.9747,129.2786,128.9655,129.2601,40444.0
2022-12-22 14:10:00,140.36,140.75,140.36,140.49,48338.0,129.2325,129.5916,129.2325,129.3522,48338.0
2022-12-22 14:20:00,140.46,140.59,140.32,140.55,22040.0,129.3246,129.4443,129.1957,129.4075,22040.0
2022-12-22 14:30:00,140.48,140.56,140.29,140.37,25229.0,129.343,129.4167,129.1681,129.2417,25229.0
2022-12-22 14:40:00,140.37,140.45,140.19,140.42,22346.0,129.2417,129.3154,129.076,129.2878,22346.0
2022-12-22 14:50:00,140.42,140.65,140.32,140.64,39700.0,129.2878,129.4995,129.1957,129.4903,39700.0
2022-12-22 15:00:00,140.63,140.97,140.52,140.94,41026.0,129.4811,129.7942,129.3798,129.7665,41026.0
2022-12-22 15:10:00,140.92,141.16,140.71,141.05,37510.0,129.7481,129.9691,129.5548,129.8678,37510.0
2022-12-22 15:20:00,141.1,141.57,141.04,141.42,111124.0,129.9139,130.3466,129.8586,130.2085,111124.0
2022-12-22 15:30:00,141.47,141.58,141.13,141.13,69367.0,130.2545,130.3558,129.9415,129.9415,69367.0
2022-12-22 15:40:00,141.14,141.14,140.77,141.14,48358.0,129.9507,129.9507,129.61,129.9507,48358.0
2022-12-22 15:50:00,141.19,141.41,141.16,141.38,185046.0,129.9967,130.1993,129.9691,130.1717,185046.0
2022-12-23 09:30:00,140.9,141.32,140.33,140.36,51229.0,129.7297,130.1164,129.2049,129.2325,51229.0
2022-12-23 09:40:00,140.32,140.79,140.16,140.48,23129.0,129.1957,129.6284,129.0484,129.343,23129.0
2022-12-23 09:50:00,140.44,140.6,139.93,140.06,34803.0,129.3062,129.4535,128.8366,128.9563,34803.0
2022-12-23 10:00:00,140.1,140.9,139.88,140.3,41337.0,128.9931,129.7297,128.7906,129.1773,41337.0
2022-12-23 10:10:00,140.28,140.89,140.15,140.83,17821.0,129.1589,129.7205,129.0392,129.6653,17821.0
2022-12-23 10:20:00,140.8,140.88,140.51,140.61,21343.0,129.6376,129.7113,129.3706,129.4627,21343.0
2022-12-23 10:30:00,140.67,141.15,140.66,141.14,37878.0,129.5179,129.9599,129.5087,129.9507,37878.0
2022-12-23 10:40:00,141.14,141.14,140.8,140.99,25510.0,129.9507,129.9507,129.6376,129.8126,25510.0
2022-12-23 10:50:00,141.04,141.04,140.71,140.77,28988.0,129.8586,129.8586,129.5548,129.61,28988.0
2022-12-23 11:00:00,140.77,140.88,140.32,140.61,44417.0,129.61,129.7113,129.1957,129.4627,44417.0
2022-12-23 11:10:00,140.64,141.18,140.61,140.97,34712.0,129.4903,129.9875,129.4627,129.7942,34712.0
2022-12-23 11:20:00,140.95,140.98,140.57,140.74,20189.0,129.7758,129.8034,129.4259,129.5824,20189.0
2022-12-23 11:30:00,140.78,141.1,140.71,140.97,22530.0,129.6192,129.9139,129.5548,129.7942,22530.0
2022-12-23 11:40:00,140.97,141.32,140.95,141.24,18115.0,129.7942,130.1164,129.7758,130.0428,18115.0
2022-12-23 11:50:00,141.29,141.37,140.91,141.06,28847.0,130.0888,130.1625,129.7389,129.877,28847.0
2022-12-23 12:00:00,141.1,141.4,141.08,141.31,18505.0,129.9139,130.1901,129.8954,130.1072,18505.0
2022-12-23 12:10:00,141.26,141.53,141.22,141.32,60342.0,130.0612,130.3098,130.0243,130.1164,60342.0
2022-12-23 12:20:00,141.3,141.52,141.24,141.42,29695.0,130.098,130.3006,130.0428,130.2085,29695.0
2022-12-23 12:30:00,141.4,141.64,141.37,141.53,19637.0,130.1901,130.411,130.1625,130.3098,19637.0
2022-12-23 12:40:00,141.54,141.55,141.18,141.3,14355.0,130.319,130.3282,129.9875,130.098,14355.0
2022-12-23 12:50:00,141.25,141.33,141.06,141.18,22643.0,130.052,130.1256,129.877,129.9875,22643.0
2022-12-23 13:00:00,141.19,141.53,141.19,141.48,9843.0,129.9967,130.3098,129.9967,130.2637,9843.0
2022-12-23 13:10:00,141.47,141.49,141.12,141.3,22610.0,130.2545,130.2729,129.9323,130.098,22610.0
2022-12-23 13:20:00,141.31,141.47,141.24,141.47,9626.0,130.1072,130.2545,130.0428,130.2545,9626.0
2022-12-23 13:30:00,141.47,141.82,141.47,141.71,40728.0,130.2545,130.5768,130.2545,130.4755,40728.0
2022-12-23 13:40:00,141.7,141.79,141.26,141.63,34806.0,130.4663,130.5492,130.0612,130.4018,34806.0
2022-12-23 13:50:00,141.59,141.78,141.53,141.6,13166.0,130.365,130.54,130.3098,130.3742,13166.0
2022-12-23 14:00:00,141.61,141.64,141.4,141.45,16928.0,130.3834,130.411,130.1901,130.2361,16928.0
2022-12-23 14:10:00,141.47,141.91,141.46,141.84,29932.0,130.2545,130.6596,130.2453,130.5952,29932.0
2022-12-23 14:20:00,141.84,141.95,141.67,141.86,28657.0,130.5952,130.6965,130.4387,130.6136,28657.0
2022-12-23 14:30:00,141.87,142.34,141.84,142.29,64807.0,130.6228,131.0556,130.5952,131.0095,64807.0
2022-12-23 14:40:00,142.33,142.34,142.14,142.18,34311.0,131.0463,131.0556,130.8714,130.9082,34311.0
2022-12-23 14:50:00,142.2,142.61,142.19,142.59,66566.0,130.9267,131.3041,130.9174,131.2857,66566.0
2022-12-23 15:00:00,142.6,142.85,142.54,142.6,47827.0,131.2949,131.5251,131.2397,131.2949,47827.0
2022-12-23 15:10:00,142.59,142.99,142.59,142.8,67185.0,131.2857,131.654,131.2857,131.4791,67185.0
2022-12-23 15:20:00,142.8,143.03,142.76,142.96,80781.0,131.4791,131.6909,131.4423,131.6264,80781.0
2022-12-23 15:30:00,142.96,143.03,142.67,142.72,55436.0,131.6264,131.6909,131.3594,131.4054,55436.0
2022-12-23 15:40:00,142.72,143.08,142.72,143.0,100243.0,131.4054,131.7369,131.4054,131.6632,100243.0
2022-12-23 15:50:00,143.0,143.27,142.81,143.14,194102.0,131.6632,131.9118,131.4883,131.7921,194102.0
2022-12-27 09:30:00,143.0,143.16,142.4,143.12,69349.0,131.6632,131.8105,131.1108,131.7737,69349.0
2022-12-27 09:40:00,143.04,143.1,142.65,142.8,28116.0,131.7001,131.7553,131.341,131.4791,28116.0
2022-12-27 09:50:00,142.79,143.57,142.7,143.44,56162.0,131.4699,132.188,131.387,132.0683,56162.0
2022-12-27 10:00:00,143.38,143.88,143.28,143.85,60200.0,132.0131,132.4735,131.921,132.4458,60200.0
2022-12-27 10:10:00,143.84,144.98,143.74,144.81,100352.0,132.4366,133.4863,132.3446,133.3297,100352.0
2022-12-27 10:20:00,144.81,145.26,144.78,144.92,84205.0,133.3297,133.7441,133.3021,133.431,84205.0
2022-12-27 10:30:00,144.93,145.21,144.87,145.17,53979.0,133.4402,133.698,133.385,133.6612,53979.0
2022-12-27 10:40:00,145.12,145.2,144.53,144.78,39384.0,133.6152,133.6888,133.0719,133.3021,39384.0
2022-12-27 10:50:00,144.78,145.42,144.7,145.16,79688.0,133.3021,133.8914,133.2285,133.652,79688.0
2022-12-27 11:00:00,145.14,145.77,145.12,145.44,80758.0,133.6336,134.2136,133.6152,133.9098,80758.0
2022-12-27 11:10:00,145.44,145.7,145.15,145.15,58924.0,133.9098,134.1492,133.6428,133.6428,58924.0
2022-12-27 11:20:00,145.24,145.48,144.96,145.26,33303.0,133.7256,133.9466,133.4678,133.7441,33303.0
2022-12-27 11:30:00,145.22,145.51,145.02,145.42,30219.0,133.7072,133.9742,133.5231,133.8914,30219.0
2022-12-27 11:40:00,145.41,145.68,145.24,145.61,29641.0,133.8822,134.1308,133.7256,134.0663,29641.0
2022-12-27 11:50:00,145.63,146.04,145.63,145.87,44573.0,134.0847,134.4622,134.0847,134.3057,44573.0
2022-12-27 12:00:00,145.89,146.07,145.87,145.91,46836.0,134.3241,134.4898,134.3057,134.3425,46836.0
2022-12-27 12:10:00,145.93,146.28,145.89,145.95,33526.0,134.3609,134.6832,134.3241,134.3794,33526.0
2022-12-27 12:20:00,145.97,146.01,145.57,145.63,27324.0,134.3978,134.4346,134.0295,134.0847,27324.0
2022-12-27 12:30:00,145.59,145.97,145.49,145.94,21698.0,134.0479,134.3978,133.9558,134.3702,21698.0
2022-12-27 12:40:00,145.94,145.95,145.48,145.58,24789.0,134.3702,134.3794,133.9466,134.0387,24789.0
2022-12-27 12:50:00,145.62,145.87,145.56,145.86,28049.0,134.0755,134.3057,134.0203,134.2965,28049.0
2022-12-27 13:00:00,145.87,146.1,145.83,145.97,28480.0,134.3057,134.5175,134.2689,134.3978,28480.0
2022-12-27 13:10:00,145.97,145.98,145.35,145.35,24346.0,134.3978,134.407,133.8269,133.8269,24346.0
2022-12-27 13:20:00,145.33,145.55,145.24,145.24,38460.0,133.8085,134.0111,133.7256,133.7256,38460.0
2022-12-27 13:30:00,145.24,145.27,144.96,145.17,36124.0,133.7256,133.7533,133.4678,133.6612,36124.0
2022-12-27 13:40:00,145.18,145.2,144.93,145.08,34242.0,133.6704,133.6888,133.4402,133.5783,34242.0
2022-12-27 13:50:00,145.1,145.14,144.73,144.93,32433.0,133.5967,133.6336,133.2561,133.4402,32433.0
2022-12-27 14:00:00,144.9,145.19,144.88,145.18,14595.0,133.4126,133.6796,133.3942,133.6704,14595.0
2022-12-27 14:10:00,145.15,145.31,145.04,145.05,26751.0,133.6428,133.7901,133.5415,133.5507,26751.0
2022-12-27 14:20:00,145.07,145.08,144.85,144.92,25735.0,133.5691,133.5783,133.3666,133.431,25735.0
2022-12-27 14:30:00,144.87,145.08,144.82,144.92,33595.0,133.385,133.5783,133.3389,133.431,33595.0
2022-12-27 14:40:00,144.91,144.98,144.68,144.97,25866.0,133.4218,133.4863,133.21,133.4771,25866.0
2022-12-27 14:50:00,144.95,145.14,144.92,145.12,34624.0,133.4586,133.6336,133.431,133.6152,34624.0
2022-12-27 15:00:00,145.15,145.33,145.07,145.28,32100.0,133.6428,133.8085,133.5691,133.7625,32100.0
2022-12-27 15:10:00,145.26,145.38,145.16,145.31,26421.0,133.7441,133.8545,133.652,133.7901,26421.0
2022-12-27 15:20:00,145.3,145.47,145.17,145.43,25171.0,133.7809,133.9374,133.6612,133.9006,25171.0
2022-12-27 15:30:00,145.43,145.64,145.4,145.64,54734.0,133.9006,134.0939,133.873,134.0939,54734.0
2022-12-27 15:40:00,145.63,145.67,145.48,145.55,88542.0,134.0847,134.1216,133.9466,134.0111,88542.0
2022-12-27 15:50:00,145.54,145.79,145.36,145.57,244312.0,134.0019,134.232,133.8361,134.0295,244312.0
2022-12-28 09:30:00,145.31,146.86,144.84,146.59,98797.0,133.7901,135.2172,133.3574,134.9686,98797.0
2022-12-28 09:40:00,146.66,147.22,146.6,147.06,72549.0,135.0331,135.5487,134.9778,135.4014,72549.0
2022-12-28 09:50:00,147.06,147.06,146.34,146.75,54413.0,135.4014,135.4014,134.7384,135.1159,54413.0
2022-12-28 10:00:00,146.75,147.02,146.45,146.71,38531.0,135.1159,135.3645,134.8397,135.0791,38531.0
2022-12-28 10:10:00,146.68,147.14,146.47,147.04,50572.0,135.0515,135.475,134.8581,135.3829,50572.0
2022-12-28 10:20:00,147.04,147.07,146.0,146.0,32539.0,135.3829,135.4106,134.4254,134.4254,32539.0
2022-12-28 10:30:00,146.09,146.46,145.75,146.38,45057.0,134.5083,134.8489,134.1952,134.7753,45057.0
2022-12-28 10:40:00,146.4,146.4,145.78,145.86,39592.0,134.7937,134.7937,134.2228,134.2965,39592.0
2022-12-28 10:50:00,145.86,145.94,145.31,145.55,45206.0,134.2965,134.3702,133.7901,134.0111,45206.0
2022-12-28 11:00:00,145.55,145.84,145.44,145.75,30891.0,134.0111,134.2781,133.9098,134.1952,30891.0
2022-12-28 11:10:00,145.77,146.04,145.62,146.04,58828.0,134.2136,134.4622,134.0755,134.4622,58828.0
2022-12-28 11:20:00,146.09,146.17,145.89,146.01,44075.0,134.5083,134.5819,134.3241,134.4346,44075.0
2022-12-28 11:30:00,146.03,146.15,145.63,145.74,20042.0,134.453,134.5635,134.0847,134.186,20042.0
2022-12-28 11:40:00,145.78,145.79,145.47,145.61,26748.0,134.2228,134.232,133.9374,134.0663,26748.0
2022-12-28 11:50:00,145.52,145.69,145.39,145.42,30094.0,133.9835,134.14,133.8638,133.8914,30094.0
2022-12-28 12:00:00,145.37,145.48,145.11,145.37,46247.0,133.8453,133.9466,133.606,133.8453,46247.0
2022-12-28 12:10:00,145.34,145.44,145.2,145.25,35407.0,133.8177,133.9098,133.6888,133.7349,35407.0
2022-12-28 12:20:00,145.19,145.38,145.1,145.31,20196.0,133.6796,133.8545,133.5967,133.7901,20196.0
2022-12-28 12:30:00,145.36,145.7,145.31,145.38,51357.0,133.8361,134.1492,133.7901,133.8545,51357.0
2022-12-28 12:40:00,145.38,145.83,145.2,145.83,29758.0,133.8545,134.2689,133.6888,134.2689,29758.0
2022-12-28 12:50:00,145.79,146.01,145.76,145.98,16155.0,134.232,134.4346,134.2044,134.407,16155.0
2022-12-28 13:00:00,145.98,146.29,145.93,146.17,18990.0,134.407,134.6924,134.3609,134.5819,18990.0
2022-12-28 13:10:00,146.18,146.26,145.86,146.03,17079.0,134.5911,134.6648,134.2965,134.453,17079.0
2022-12-28 13:20:00,146.06,146.08,145.74,145.79,21827.0,134.4806,134.4991,134.186,134.232,21827.0
2022-12-28 13:30:00,145.88,145.91,145.54,145.55,14738.0,134.3149,134.3425,134.0019,134.0111,14738.0
2022-12-28 13:40:00,145.55,145.88,145.52,145.86,21315.0,134.0111,134.3149,133.9835,134.2965,21315.0
2022-12-28 13:50:00,145.89,146.05,145.78,146.01,15320.0,134.3241,134.4714,134.2228,134.4346,15320.0
2022-12-28 14:00:00,145.98,146.08,145.87,145.96,24637.0,134.407,134.4991,134.3057,134.3886,24637.0
2022-12-28 14:10:00,145.91,146.0,145.72,145.88,15251.0,134.3425,134.4254,134.1676,134.3149,15251.0
2022-12-28 14:20:00,145.88,145.89,145.59,145.59,19534.0,134.3149,134.3241,134.0479,134.0479,19534.0
2022-12-28 14:30:00,145.55,145.81,145.38,145.48,25987.0,134.0111,134.2505,133.8545,133.9466,25987.0
2022-12-28 14:40:00,145.48,146.07,145.47,146.02,27153.0,133.9466,134.4898,133.9374,134.4438,27153.0
2022-12-28 14:50:00,146.02,146.05,145.71,145.75,16013.0,134.4438,134.4714,134.1584,134.1952,16013.0
2022-12-28 15:00:00,145.74,145.74,145.34,145.35,17624.0,134.186,134.186,133.8177,133.8269,17624.0
2022-12-28 15:10:00,145.36,145.54,145.15,145.44,38021.0,133.8361,134.0019,133.6428,133.9098,38021.0
2022-12-28 15:20:00,145.42,145.58,145.26,145.52,38349.0,133.8914,134.0387,133.7441,133.9835,38349.0
2022-12-28 15:30:00,145.52,145.65,145.37,145.51,41072.0,133.9835,134.1031,133.8453,133.9742,41072.0
2022-12-28 15:40:00,145.51,145.58,145.17,145.33,65038.0,133.9742,134.0387,133.6612,133.8085,65038.0
2022-12-28 15:50:00,145.3,145.87,145.24,145.77,242388.0,133.7809,134.3057,133.7256,134.2136,242388.0
2022-12-29 09:30:00,146.97,148.32,146.88,148.15,94700.0,135.3185,136.5615,135.2356,136.4049,94700.0
2022-12-29 09:40:00,148.21,148.69,147.96,148.67,48586.0,136.4602,136.9021,136.23,136.8837,48586.0
2022-12-29 09:50:00,148.67,148.9,148.45,148.65,52720.0,136.8837,137.0955,136.6812,136.8653,52720.0
2022-12-29 10:00:00,148.65,149.27,148.65,149.05,54468.0,136.8653,137.4362,136.8653,137.2336,54468.0
2022-12-29 10:10:00,149.19,149.39,149.12,149.24,49481.0,137.3625,137.5466,137.298,137.4085,49481.0
2022-12-29 10:20:00,149.21,149.24,148.76,148.84,56889.0,137.3809,137.4085,136.9666,137.0402,56889.0
2022-12-29 10:30:00,148.89,149.28,148.85,149.24,42759.0,137.0863,137.4454,137.0495,137.4085,42759.0
2022-12-29 10:40:00,149.27,149.45,149.04,149.31,38776.0,137.4362,137.6019,137.2244,137.473,38776.0
2022-12-29 10:50:00,149.26,149.66,149.22,149.4,37341.0,137.427,137.7952,137.3901,137.5559,37341.0
2022-12-29 11:00:00,149.35,149.52,149.09,149.14,27369.0,137.5098,137.6663,137.2704,137.3165,27369.0
2022-12-29 11:10:00,149.18,149.19,148.8,148.93,21726.0,137.3533,137.3625,137.0034,137.1231,21726.0
2022-12-29 11:20:00,148.93,149.28,148.88,149.28,25567.0,137.1231,137.4454,137.0771,137.4454,25567.0
2022-12-29 11:30:00,149.25,149.64,149.25,149.27,29276.0,137.4177,137.7768,137.4177,137.4362,29276.0
2022-12-29 11:40:00,149.27,149.35,149.16,149.18,22554.0,137.4362,137.5098,137.3349,137.3533,22554.0
2022-12-29 11:50:00,149.25,149.35,149.13,149.15,17220.0,137.4177,137.5098,137.3073,137.3257,17220.0
2022-12-29 12:00:00,149.16,149.24,149.04,149.11,17601.0,137.3349,137.4085,137.2244,137.2888,17601.0
2022-12-29 12:10:00,149.11,149.25,148.77,148.84,36113.0,137.2888,137.4177,136.9758,137.0402,36113.0
2022-12-29 12:20:00,148.81,149.0,148.71,148.71,27658.0,137.0126,137.1876,136.9206,136.9206,27658.0
2022-12-29 12:30:00,148.7,148.74,148.37,148.39,32400.0,136.9113,136.9482,136.6075,136.6259,32400.0
2022-12-29 12:40:00,148.42,148.46,147.95,148.0,30725.0,136.6535,136.6904,136.2208,136.2668,30725.0
2022-12-29 12:50:00,148.04,148.31,147.99,148.24,17843.0,136.3037,136.5523,136.2576,136.4878,17843.0
2022-12-29 13:00:00,148.25,148.37,147.98,148.05,26759.0,136.497,136.6075,136.2484,136.3129,26759.0
2022-12-29 13:10:00,148.11,148.51,148.11,148.51,23253.0,136.3681,136.7364,136.3681,136.7364,23253.0
2022-12-29 13:20:00,148.51,148.52,148.27,148.34,37521.0,136.7364,136.7456,136.5154,136.5799,37521.0
2022-12-29 13:30:00,148.34,148.43,148.17,148.34,27058.0,136.5799,136.6628,136.4234,136.5799,27058.0
2022-12-29 13:40:00,148.38,148.68,148.37,148.66,23174.0,136.6167,136.8929,136.6075,136.8745,23174.0
2022-12-29 13:50:00,148.65,148.7,148.48,148.58,27354.0,136.8653,136.9113,136.7088,136.8009,27354.0
2022-12-29 14:00:00,148.56,148.84,148.55,148.71,23893.0,136.7824,137.0402,136.7732,136.9206,23893.0
2022-12-29 14:10:00,148.69,148.72,148.58,148.66,18684.0,136.9021,136.9298,136.8009,136.8745,18684.0
2022-12-29 14:20:00,148.68,148.79,148.61,148.68,22464.0,136.8929,136.9942,136.8285,136.8929,22464.0
2022-12-29 14:30:00,148.67,148.85,148.57,148.84,20333.0,136.8837,137.0495,136.7917,137.0402,20333.0
2022-12-29 14:40:00,148.85,149.1,148.6,148.68,53141.0,137.0495,137.2796,136.8193,136.8929,53141.0
2022-12-29 14:50:00,148.67,148.67,148.31,148.47,51039.0,136.8837,136.8837,136.5523,136.6996,51039.0
2022-12-29 15:00:00,148.47,148.47,148.25,148.31,43593.0,136.6996,136.6996,136.497,136.5523,43593.0
2022-12-29 15:10:00,148.32,148.32,147.92,147.98,42762.0,136.5615,136.5615,136.1932,136.2484,42762.0
2022-12-29 15:20:00,147.97,148.12,147.82,147.85,62855.0,136.2392,136.3773,136.1011,136.1287,62855.0
2022-12-29 15:30:00,147.84,148.05,147.79,147.85,53960.0,136.1195,136.3129,136.0735,136.1287,53960.0
2022-12-29 15:40:00,147.84,148.17,147.8,148.16,58969.0,136.1195,136.4234,136.0827,136.4142,58969.0
2022-12-29 15:50:00,148.21,148.38,148.12,148.36,250179.0,136.4602,136.6167,136.3773,136.5983,250179.0
2022-12-30 09:30:00,147.23,147.84,146.8,147.46,59525.0,135.5579,136.1195,135.162,135.7697,59525.0
2022-12-30 09:40:00,147.47,148.1,147.31,147.6,29323.0,135.7789,136.3589,135.6315,135.8986,29323.0
2022-12-30 09:50:00,147.56,148.6,147.56,148.57,40875.0,135.8617,136.8193,135.8617,136.7917,40875.0
2022-12-30 10:00:00,148.56,148.6,148.23,148.36,24409.0,136.7824,136.8193,136.4786,136.5983,24409.0
2022-12-30 10:10:00,148.32,148.74,148.32,148.69,27337.0,136.5615,136.9482,136.5615,136.9021,27337.0
2022-12-30 10:20:00,148.66,148.76,148.41,148.48,17396.0,136.8745,136.9666,136.6443,136.7088,17396.0
2022-12-30 10:30:00,148.44,148.44,148.01,148.21,22049.0,136.672,136.672,136.276,136.4602,22049.0
2022-12-30 10:40:00,148.18,148.4,148.07,148.4,20441.0,136.4326,136.6351,136.3313,136.6351,20441.0
2022-12-30 10:50:00,148.39,148.41,148.11,148.16,22624.0,136.6259,136.6443,136.3681,136.4142,22624.0
2022-12-30 11:00:00,148.19,148.24,148.1,148.2,16059.0,136.4418,136.4878,136.3589,136.451,16059.0
2022-12-30 11:10:00,148.2,148.3,147.94,147.97,22036.0,136.451,136.5431,136.2116,136.2392,22036.0
2022-12-30 11:20:00,147.93,147.97,147.67,147.78,23489.0,136.2024,136.2392,135.963,136.0643,23489.0
2022-12-30 11:30:00,147.75,148.2,147.66,148.04,24586.0,136.0367,136.451,135.9538,136.3037,24586.0
2022-12-30 11:40:00,148.05,148.15,147.92,148.14,17730.0,136.3129,136.4049,136.1932,136.3957,17730.0
2022-12-30 11:50:00,148.17,148.37,148.03,148.35,21903.0,136.4234,136.6075,136.2945,136.5891,21903.0
2022-12-30 12:00:00,148.37,148.37,148.1,148.18,18754.0,136.6075,136.6075,136.3589,136.4326,18754.0
2022-12-30 12:10:00,148.15,148.33,148.1,148.32,14499.0,136.4049,136.5707,136.3589,136.5615,14499.0
2022-12-30 12:20:00,148.34,148.59,148.31,148.55,24269.0,136.5799,136.8101,136.5523,136.7732,24269.0
2022-12-30 12:30:00,148.59,148.64,148.39,148.4,13561.0,136.8101,136.8561,136.6259,136.6351,13561.0
2022-12-30 12:40:00,148.39,148.58,148.36,148.5,36829.0,136.6259,136.8009,136.5983,136.7272,36829.0
2022-12-30 12:50:00,148.5,148.65,148.29,148.65,34351.0,136.7272,136.8653,136.5339,136.8653,34351.0
2022-12-30 13:00:00,148.66,148.69,148.46,148.67,24803.0,136.8745,136.9021,136.6904,136.8837,24803.0
2022-12-30 13:10:00,148.67,148.67,148.18,148.21,14222.0,136.8837,136.8837,136.4326,136.4602,14222.0
2022-12-30 13:20:00,148.22,148.24,147.64,148.0,68098.0,136.4694,136.4878,135.9354,136.2668,68098.0
2022-12-30 13:30:00,148.0,148.34,148.0,148.2,14900.0,136.2668,136.5799,136.2668,136.451,14900.0
2022-12-30 13:40:00,148.17,148.27,148.12,148.21,32509.0,136.4234,136.5154,136.3773,136.4602,32509.0
2022-12-30 13:50:00,148.16,148.28,148.12,148.21,27034.0,136.4142,136.5246,136.3773,136.4602,27034.0
2022-12-30 14:00:00,148.17,148.4,148.07,148.07,36725.0,136.4234,136.6351,136.3313,136.3313,36725.0
2022-12-30 14:10:00,148.02,148.06,147.89,147.94,42166.0,136.2853,136.3221,136.1656,136.2116,42166.0
2022-12-30 14:20:00,147.93,147.99,147.75,147.96,36531.0,136.2024,136.2576,136.0367,136.23,36531.0
2022-12-30 14:30:00,147.97,148.05,147.74,147.74,32698.0,136.2392,136.3129,136.0275,136.0275,32698.0
2022-12-30 14:40:00,147.75,147.76,147.45,147.5,25193.0,136.0367,136.0459,135.7604,135.8065,25193.0
2022-12-30 14:50:00,147.5,147.69,147.29,147.41,31665.0,135.8065,135.9814,135.6131,135.7236,31665.0
2022-12-30 15:00:00,147.42,147.83,147.42,147.76,36233.0,135.7328,136.1103,135.7328,136.0459,36233.0
2022-12-30 15:10:00,147.74,148.27,147.72,147.98,43238.0,136.0275,136.5154,136.009,136.2484,43238.0
2022-12-30 15:20:00,147.97,148.38,147.97,148.36,24799.0,136.2392,136.6167,136.2392,136.5983,24799.0
2022-12-30 15:30:00,148.32,148.57,148.32,148.48,36083.0,136.5615,136.7917,136.5615,136.7088,36083.0
2022-12-30 15:40:00,148.46,148.86,148.35,148.86,50965.0,136.6904,137.0587,136.5891,137.0587,50965.0
2022-12-30 15:50:00,148.84,149.08,148.79,149.02,187808.0,137.0402,137.2612,136.9942,137.206,187808.0
2023-01-03 09:30:00,149.97,151.62,149.75,151.51,148831.0,138.0807,139.5999,137.8781,139.4986,148831.0
2023-01-03 09:40:00,151.5,152.49,151.07,151.3,100368.0,139.4894,140.4009,139.0935,139.3052,100368.0
2023-01-03 09:50:00,151.3,151.38,149.58,149.72,54517.0,139.3052,139.3789,137.7216,137.8505,54517.0
2023-01-03 10:00:00,149.69,150.79,149.68,150.79,48781.0,137.8229,138.8357,137.8137,138.8357,48781.0
2023-01-03 10:10:00,150.71,151.1,150.33,150.49,85522.0,138.762,139.1211,138.4121,138.5594,85522.0
2023-01-03 10:20:00,150.42,150.96,150.35,150.94,37494.0,138.495,138.9922,138.4305,138.9738,37494.0
2023-01-03 10:30:00,150.87,151.37,150.6,151.3,38567.0,138.9093,139.3697,138.6607,139.3052,38567.0
2023-01-03 10:40:00,151.31,152.07,151.22,151.71,49940.0,139.3144,140.0142,139.2316,139.6827,49940.0
2023-01-03 10:50:00,151.76,152.48,151.61,152.48,47469.0,139.7288,140.3917,139.5906,140.3917,47469.0
2023-01-03 11:00:00,152.49,152.55,151.41,151.51,44475.0,140.4009,140.4561,139.4065,139.4986,44475.0
2023-01-03 11:10:00,151.49,151.71,150.86,151.12,56134.0,139.4802,139.6827,138.9001,139.1395,56134.0
2023-01-03 11:20:00,151.09,151.49,150.91,151.2,45159.0,139.1119,139.4802,138.9461,139.2132,45159.0
2023-01-03 11:30:00,151.23,151.49,150.88,151.38,44866.0,139.2408,139.4802,138.9185,139.3789,44866.0
2023-01-03 11:40:00,151.36,151.47,151.16,151.37,55438.0,139.3605,139.4617,139.1763,139.3697,55438.0
2023-01-03 11:50:00,151.31,151.41,150.95,151.34,44015.0,139.3144,139.4065,138.983,139.3421,44015.0
2023-01-03 12:00:00,151.33,151.6,151.28,151.59,69776.0,139.3328,139.5814,139.2868,139.5722,69776.0
2023-01-03 12:10:00,151.56,151.77,151.45,151.7,34085.0,139.5446,139.738,139.4433,139.6735,34085.0
2023-01-03 12:20:00,151.65,151.66,151.13,151.47,31577.0,139.6275,139.6367,139.1487,139.4617,31577.0
2023-01-03 12:30:00,151.43,151.92,151.43,151.78,35639.0,139.4249,139.8761,139.4249,139.7472,35639.0
2023-01-03 12:40:00,151.68,151.68,150.94,151.01,26509.0,139.6551,139.6551,138.9738,139.0382,26509.0
2023-01-03 12:50:00,151.01,151.66,151.01,151.48,54359.0,139.0382,139.6367,139.0382,139.471,54359.0
2023-01-03 13:00:00,151.47,151.69,151.35,151.64,46440.0,139.4617,139.6643,139.3513,139.6183,46440.0
2023-01-03 13:10:00,151.61,151.79,151.26,151.5,32763.0,139.5906,139.7564,139.2684,139.4894,32763.0
2023-01-03 13:20:00,151.53,152.11,151.29,152.09,49145.0,139.517,140.051,139.296,140.0326,49145.0
2023-01-03 13:30:00,152.03,152.14,151.75,151.92,36474.0,139.9773,140.0786,139.7195,139.8761,36474.0
2023-01-03 13:40:00,151.92,152.32,151.91,152.25,70782.0,139.8761,140.2444,139.8669,140.1799,70782.0
2023-01-03 13:50:00,152.24,152.33,152.16,152.17,33394.0,140.1707,140.2536,140.097,140.1063,33394.0
2023-01-03 14:00:00,152.17,152.23,151.85,151.99,75140.0,140.1063,140.1615,139.8116,139.9405,75140.0
2023-01-03 14:10:00,151.99,152.12,151.75,152.06,28018.0,139.9405,140.0602,139.7195,140.005,28018.0
2023-01-03 14:20:00,152.1,152.29,152.0,152.15,33337.0,140.0418,140.2167,139.9497,140.0878,33337.0
2023-01-03 14:30:00,152.11,152.16,151.73,152.02,32391.0,140.051,140.097,139.7011,139.9681,32391.0
2023-01-03 14:40:00,152.03,152.64,152.02,152.49,69592.0,139.9773,140.539,139.9681,140.4009,69592.0
2023-01-03 14:50:00,152.49,152.49,151.94,152.03,28904.0,140.4009,140.4009,139.8945,139.9773,28904.0
2023-01-03 15:00:00,152.02,152.12,151.71,151.8,39457.0,139.9681,140.0602,139.6827,139.7656,39457.0
2023-01-03 15:10:00,151.81,152.2,151.79,151.94,28115.0,139.7748,140.1339,139.7564,139.8945,28115.0
2023-01-03 15:20:00,151.94,152.06,151.61,151.81,70484.0,139.8945,140.005,139.5906,139.7748,70484.0
2023-01-03 15:30:00,151.86,152.08,151.63,151.63,52717.0,139.8208,140.0234,139.6091,139.6091,52717.0
2023-01-03 15:40:00,151.62,151.73,151.34,151.4,111995.0,139.5999,139.7011,139.3421,139.3973,111995.0
2023-01-03 15:50:00,151.39,151.79,151.35,151.7,291997.0,139.3881,139.7564,139.3513,139.6735,291997.0
2023-01-04 09:30:00,148.26,150.65,147.67,150.42,243972.0,136.5062,138.7068,135.963,138.495,243972.0
2023-01-04 09:40:00,150.39,150.88,149.95,150.88,182623.0,138.4674,138.9185,138.0622,138.9185,182623.0
2023-01-04 09:50:00,150.84,151.34,150.58,151.21,120542.0,138.8817,139.3421,138.6423,139.2224,120542.0
2023-01-04 10:00:00,151.04,151.22,149.76,150.36,57431.0,139.0658,139.2316,137.8873,138.4397,57431.0
2023-01-04 10:10:00,150.23,150.25,149.69,150.12,69168.0,138.3201,138.3385,137.8229,138.2188,69168.0
2023-01-04 10:20:00,150.18,150.53,149.8,150.45,69401.0,138.274,138.5963,137.9241,138.5226,69401.0
2023-01-04 10:30:00,150.5,150.82,150.04,150.25,42148.0,138.5686,138.8633,138.1451,138.3385,42148.0
2023-01-04 10:40:00,150.21,151.17,150.04,151.02,50111.0,138.3016,139.1855,138.1451,139.0474,50111.0
2023-01-04 10:50:00,151.05,151.05,150.6,150.9,45704.0,139.075,139.075,138.6607,138.9369,45704.0
2023-01-04 11:00:00,150.94,151.33,150.83,151.28,51147.0,138.9738,139.3328,138.8725,139.2868,51147.0
2023-01-04 11:10:00,151.33,152.02,151.3,151.81,99475.0,139.3328,139.9681,139.3052,139.7748,99475.0
2023-01-04 11:20:00,151.82,152.2,151.69,152.2,73389.0,139.784,140.1339,139.6643,140.1339,73389.0
2023-01-04 11:30:00,152.19,153.5,152.19,153.49,101544.0,140.1247,141.3308,140.1247,141.3216,101544.0
2023-01-04 11:40:00,153.51,153.7,153.31,153.65,74669.0,141.34,141.515,141.1559,141.4689,74669.0
2023-01-04 11:50:00,153.67,153.92,153.62,153.65,42762.0,141.4873,141.7175,141.4413,141.4689,42762.0
2023-01-04 12:00:00,153.68,153.88,153.62,153.75,122655.0,141.4965,141.6807,141.4413,141.561,122655.0
2023-01-04 12:10:00,153.74,154.06,153.62,153.75,117304.0,141.5518,141.8464,141.4413,141.561,117304.0
2023-01-04 12:20:00,153.77,154.13,153.71,154.05,59331.0,141.5794,141.9109,141.5242,141.8372,59331.0
2023-01-04 12:30:00,154.05,154.32,153.84,154.02,48582.0,141.8372,142.0858,141.6439,141.8096,48582.0
2023-01-04 12:40:00,153.99,154.06,153.42,153.43,62812.0,141.782,141.8464,141.2572,141.2664,62812.0
2023-01-04 12:50:00,153.43,153.47,152.99,153.01,45758.0,141.2664,141.3032,140.8612,140.8797,45758.0
2023-01-04 13:00:00,152.99,153.07,152.63,153.06,46389.0,140.8612,140.9349,140.5298,140.9257,46389.0
2023-01-04 13:10:00,153.04,153.53,153.0,153.52,28462.0,140.9073,141.3584,140.8705,141.3492,28462.0
2023-01-04 13:20:00,153.48,153.71,153.42,153.47,15428.0,141.3124,141.5242,141.2572,141.3032,15428.0
2023-01-04 13:30:00,153.5,154.04,153.46,154.04,49624.0,141.3308,141.828,141.294,141.828,49624.0
2023-01-04 13:40:00,153.97,154.23,153.82,153.93,77683.0,141.7636,142.0029,141.6254,141.7267,77683.0
2023-01-04 13:50:00,153.94,154.06,153.67,153.96,34102.0,141.7359,141.8464,141.4873,141.7543,34102.0
2023-01-04 14:00:00,153.8,154.21,152.91,153.23,59419.0,141.607,141.9845,140.7876,141.0822,59419.0
2023-01-04 14:10:00,153.28,153.82,152.93,153.66,59321.0,141.1283,141.6254,140.806,141.4781,59321.0
2023-01-04 14:20:00,153.59,153.6,152.77,152.88,61980.0,141.4137,141.4229,140.6587,140.76,61980.0
2023-01-04 14:30:00,152.83,153.15,152.82,152.89,42156.0,140.7139,141.0086,140.7047,140.7692,42156.0
2023-01-04 14:40:00,152.88,153.27,152.72,153.03,40035.0,140.76,141.119,140.6126,140.8981,40035.0
2023-01-04 14:50:00,152.98,153.47,152.83,153.22,50766.0,140.852,141.3032,140.7139,141.073,50766.0
2023-01-04 15:00:00,153.19,153.38,152.72,152.81,52619.0,141.0454,141.2203,140.6126,140.6955,52619.0
2023-01-04 15:10:00,152.82,152.93,152.68,152.75,45267.0,140.7047,140.806,140.5758,140.6403,45267.0
2023-01-04 15:20:00,152.77,152.85,152.06,152.25,40699.0,140.6587,140.7323,140.005,140.1799,40699.0
2023-01-04 15:30:00,152.18,152.22,151.75,152.06,72462.0,140.1155,140.1523,139.7195,140.005,72462.0
2023-01-04 15:40:00,152.04,152.26,151.79,152.23,77410.0,139.9866,140.1891,139.7564,140.1615,77410.0
2023-01-04 15:50:00,152.25,152.8,152.2,152.69,216577.0,140.1799,140.6863,140.1339,140.585,216577.0
2023-01-05 09:30:00,152.21,152.33,150.7,150.75,113093.0,140.1431,140.2536,138.7528,138.7988,113093.0
2023-01-05 09:40:00,150.7,151.4,150.29,151.13,64638.0,138.7528,139.3973,138.3753,139.1487,64638.0
2023-01-05 09:50:00,151.14,151.88,151.13,151.65,35322.0,139.1579,139.8392,139.1487,139.6275,35322.0
2023-01-05 10:00:00,151.59,152.56,151.36,152.26,49404.0,139.5722,140.4653,139.3605,140.1891,49404.0
2023-01-05 10:10:00,152.34,152.63,151.92,152.0,37447.0,140.2628,140.5298,139.8761,139.9497,37447.0
2023-01-05 10:20:00,152.04,152.45,151.81,152.36,32809.0,139.9866,140.3641,139.7748,140.2812,32809.0
2023-01-05 10:30:00,152.34,152.45,151.8,152.41,48552.0,140.2628,140.3641,139.7656,140.3272,48552.0
2023-01-05 10:40:00,152.44,152.99,152.32,152.47,42016.0,140.3548,140.8612,140.2444,140.3825,42016.0
2023-01-05 10:50:00,152.53,152.72,152.24,152.59,38663.0,140.4377,140.6126,140.1707,140.493,38663.0
2023-01-05 11:00:00,152.55,152.84,152.33,152.47,23122.0,140.4561,140.7231,140.2536,140.3825,23122.0
2023-01-05 11:10:00,152.49,152.7,152.34,152.37,24922.0,140.4009,140.5942,140.2628,140.2904,24922.0
2023-01-05 11:20:00,152.35,152.35,151.77,151.86,34620.0,140.272,140.272,139.738,139.8208,34620.0
2023-01-05 11:30:00,151.85,152.12,151.77,152.01,30095.0,139.8116,140.0602,139.738,139.9589,30095.0
2023-01-05 11:40:00,151.96,152.39,151.78,152.39,19220.0,139.9129,140.3088,139.7472,140.3088,19220.0
2023-01-05 11:50:00,152.42,152.42,151.85,152.12,29141.0,140.3364,140.3364,139.8116,140.0602,29141.0
2023-01-05 12:00:00,152.08,152.55,152.02,152.51,27350.0,140.0234,140.4561,139.9681,140.4193,27350.0
2023-01-05 12:10:00,152.5,152.5,151.74,151.87,27289.0,140.4101,140.4101,139.7103,139.83,27289.0
2023-01-05 12:20:00,151.87,152.18,151.87,152.0,15602.0,139.83,140.1155,139.83,139.9497,15602.0
2023-01-05 12:30:00,151.97,152.31,151.95,152.04,105656.0,139.9221,140.2352,139.9037,139.9866,105656.0
2023-01-05 12:40:00,152.03,152.19,151.85,152.0,52722.0,139.9773,140.1247,139.8116,139.9497,52722.0
2023-01-05 12:50:00,151.99,152.18,151.92,152.03,29301.0,139.9405,140.1155,139.8761,139.9773,29301.0
2023-01-05 13:00:00,152.04,152.28,151.95,152.2,19449.0,139.9866,140.2075,139.9037,140.1339,19449.0
2023-01-05 13:10:00,152.24,152.24,152.0,152.17,38276.0,140.1707,140.1707,139.9497,140.1063,38276.0
2023-01-05 13:20:00,152.19,153.02,152.19,152.81,57490.0,140.1247,140.8889,140.1247,140.6955,57490.0
2023-01-05 13:30:00,152.82,153.47,152.82,153.11,73879.0,140.7047,141.3032,140.7047,140.9717,73879.0
2023-01-05 13:40:00,153.2,153.57,153.2,153.31,38364.0,141.0546,141.3953,141.0546,141.1559,38364.0
2023-01-05 13:50:00,153.34,153.43,153.16,153.29,21097.0,141.1835,141.2664,141.0178,141.1375,21097.0
2023-01-05 14:00:00,153.34,153.75,153.24,153.71,19028.0,141.1835,141.561,141.0914,141.5242,19028.0
2023-01-05 14:10:00,153.73,153.74,153.47,153.68,18921.0,141.5426,141.5518,141.3032,141.4965,18921.0
2023-01-05 14:20:00,153.66,153.7,153.47,153.47,22267.0,141.4781,141.515,141.3032,141.3032,22267.0
2023-01-05 14:30:00,153.48,154.05,153.47,153.94,40948.0,141.3124,141.8372,141.3032,141.7359,40948.0
2023-01-05 14:40:00,153.96,154.28,153.76,154.25,42772.0,141.7543,142.049,141.5702,142.0214,42772.0
2023-01-05 14:50:00,154.3,154.51,153.88,153.88,49174.0,142.0674,142.2607,141.6807,141.6807,49174.0
2023-01-05 15:00:00,153.88,154.06,153.8,153.98,35677.0,141.6807,141.8464,141.607,141.7728,35677.0
2023-01-05 15:10:00,153.97,154.31,153.88,154.16,72445.0,141.7636,142.0766,141.6807,141.9385,72445.0
2023-01-05 15:20:00,154.17,154.18,153.72,153.73,63967.0,141.9477,141.9569,141.5334,141.5426,63967.0
2023-01-05 15:30:00,153.7,153.81,153.54,153.65,88187.0,141.515,141.6162,141.3676,141.4689,88187.0
2023-01-05 15:40:00,153.65,154.09,153.63,153.93,119334.0,141.4689,141.874,141.4505,141.7267,119334.0
2023-01-05 15:50:00,153.89,154.42,153.69,154.23,318078.0,141.6899,142.1779,141.5057,142.0029,318078.0
2023-01-06 09:30:00,157.65,160.25,156.88,159.06,560201.0,145.1518,147.5457,144.4429,146.45,560201.0
2023-01-06 09:40:00,159.06,159.9,158.48,159.46,187182.0,146.45,147.2234,145.916,146.8183,187182.0
2023-01-06 09:50:00,159.49,160.48,159.04,159.9,162146.0,146.8459,147.7574,146.4316,147.2234,162146.0
2023-01-06 10:00:00,160.2,160.56,158.89,158.89,67821.0,147.4996,147.8311,146.2935,146.2935,67821.0
2023-01-06 10:10:00,158.92,159.57,158.71,158.97,56429.0,146.3211,146.9196,146.1278,146.3672,56429.0
2023-01-06 10:20:00,159.04,159.14,158.2,158.38,59187.0,146.4316,146.5237,145.6582,145.8239,59187.0
2023-01-06 10:30:00,158.54,159.39,158.33,159.37,54627.0,145.9712,146.7539,145.7779,146.7354,54627.0
2023-01-06 10:40:00,159.38,159.9,159.3,159.66,55493.0,146.7447,147.2234,146.671,147.0025,55493.0
2023-01-06 10:50:00,159.66,159.7,159.37,159.62,57019.0,147.0025,147.0393,146.7354,146.9656,57019.0
2023-01-06 11:00:00,159.64,159.98,159.56,159.92,57856.0,146.984,147.2971,146.9104,147.2418,57856.0
2023-01-06 11:10:00,159.91,160.12,159.54,159.7,36064.0,147.2326,147.426,146.892,147.0393,36064.0
2023-01-06 11:20:00,159.7,159.98,159.29,159.52,44798.0,147.0393,147.2971,146.6618,146.8736,44798.0
2023-01-06 11:30:00,159.54,159.84,159.17,159.84,39284.0,146.892,147.1682,146.5513,147.1682,39284.0
2023-01-06 11:40:00,159.87,159.96,159.43,159.84,39592.0,147.1958,147.2787,146.7907,147.1682,39592.0
2023-01-06 11:50:00,159.85,160.03,159.82,159.91,65184.0,147.1774,147.3431,147.1498,147.2326,65184.0
2023-01-06 12:00:00,159.93,159.96,159.65,159.82,31281.0,147.2511,147.2787,146.9933,147.1498,31281.0
2023-01-06 12:10:00,159.84,160.06,159.81,159.98,36750.0,147.1682,147.3707,147.1406,147.2971,36750.0
2023-01-06 12:20:00,159.99,160.1,159.6,159.95,36596.0,147.3063,147.4076,146.9472,147.2695,36596.0
2023-01-06 12:30:00,159.95,160.19,159.88,160.01,54725.0,147.2695,147.4904,147.205,147.3247,54725.0
2023-01-06 12:40:00,159.99,160.12,159.78,160.07,23195.0,147.3063,147.426,147.1129,147.38,23195.0
2023-01-06 12:50:00,160.06,160.08,159.35,159.67,29017.0,147.3707,147.3892,146.717,147.0117,29017.0
2023-01-06 13:00:00,159.74,160.01,159.68,159.93,24566.0,147.0761,147.3247,147.0209,147.2511,24566.0
2023-01-06 13:10:00,159.98,160.15,159.8,159.82,49537.0,147.2971,147.4536,147.1314,147.1498,49537.0
2023-01-06 13:20:00,159.8,160.06,159.47,159.87,30093.0,147.1314,147.3707,146.8275,147.1958,30093.0
2023-01-06 13:30:00,159.88,159.91,159.66,159.83,48129.0,147.205,147.2326,147.0025,147.159,48129.0
2023-01-06 13:40:00,159.83,159.96,159.7,159.84,29869.0,147.159,147.2787,147.0393,147.1682,29869.0
2023-01-06 13:50:00,159.84,160.11,159.7,160.05,51272.0,147.1682,147.4168,147.0393,147.3615,51272.0
2023-01-06 14:00:00,160.06,160.33,160.05,160.32,29011.0,147.3707,147.6193,147.3615,147.6101,29011.0
2023-01-06 14:10:00,160.33,160.42,160.22,160.4,45986.0,147.6193,147.7022,147.5181,147.6838,45986.0
2023-01-06 14:20:00,160.4,160.56,160.35,160.5,34839.0,147.6838,147.8311,147.6378,147.7759,34839.0
2023-01-06 14:30:00,160.51,160.85,160.49,160.8,52352.0,147.7851,148.0981,147.7667,148.0521,52352.0
2023-01-06 14:40:00,160.79,160.88,160.63,160.87,35384.0,148.0429,148.1257,147.8956,148.1165,35384.0
2023-01-06 14:50:00,160.85,161.03,160.8,160.96,48175.0,148.0981,148.2638,148.0521,148.1994,48175.0
2023-01-06 15:00:00,160.97,161.06,160.86,160.95,69085.0,148.2086,148.2915,148.1073,148.1902,69085.0
2023-01-06 15:10:00,160.96,161.02,160.46,160.52,104679.0,148.1994,148.2546,147.739,147.7943,104679.0
2023-01-06 15:20:00,160.53,160.54,160.08,160.42,75238.0,147.8035,147.8127,147.3892,147.7022,75238.0
2023-01-06 15:30:00,160.43,160.68,160.4,160.67,84570.0,147.7114,147.9416,147.6838,147.9324,84570.0
2023-01-06 15:40:00,160.66,160.84,160.38,160.45,129705.0,147.9232,148.0889,147.6654,147.7298,129705.0
2023-01-06 15:50:00,160.44,160.65,160.06,160.15,442448.0,147.7206,147.914,147.3707,147.4536,442448.0
2023-01-09 09:30:00,159.88,160.37,159.35,159.5,83598.0,147.205,147.6562,146.717,146.8551,83598.0
2023-01-09 09:40:00,159.37,159.46,158.75,158.88,37835.0,146.7354,146.8183,146.1646,146.2843,37835.0
2023-01-09 09:50:00,158.93,159.48,158.7,158.87,58143.0,146.3303,146.8367,146.1186,146.2751,58143.0
2023-01-09 10:00:00,158.93,159.54,158.93,159.25,36665.0,146.3303,146.892,146.3303,146.625,36665.0
2023-01-09 10:10:00,159.26,159.55,159.15,159.5,46945.0,146.6342,146.9012,146.5329,146.8551,46945.0
2023-01-09 10:20:00,159.51,159.88,159.45,159.53,46431.0,146.8643,147.205,146.8091,146.8828,46431.0
2023-01-09 10:30:00,159.52,159.81,159.32,159.41,42743.0,146.8736,147.1406,146.6894,146.7723,42743.0
2023-01-09 10:40:00,159.42,159.63,159.22,159.42,51444.0,146.7815,146.9748,146.5973,146.7815,51444.0
2023-01-09 10:50:00,159.42,159.48,159.02,159.2,71540.0,146.7815,146.8367,146.4132,146.5789,71540.0
2023-01-09 11:00:00,159.2,159.76,159.04,159.75,36776.0,146.5789,147.0945,146.4316,147.0853,36776.0
2023-01-09 11:10:00,159.76,159.82,159.54,159.73,42877.0,147.0945,147.1498,146.892,147.0669,42877.0
2023-01-09 11:20:00,159.75,159.82,159.58,159.59,26969.0,147.0853,147.1498,146.9288,146.938,26969.0
2023-01-09 11:30:00,159.6,159.8,159.42,159.62,80022.0,146.9472,147.1314,146.7815,146.9656,80022.0
2023-01-09 11:40:00,159.62,159.66,159.19,159.65,32654.0,146.9656,147.0025,146.5697,146.9933,32654.0
2023-01-09 11:50:00,159.64,159.68,159.33,159.58,33533.0,146.984,147.0209,146.6986,146.9288,33533.0
2023-01-09 12:00:00,159.59,159.59,158.82,158.87,43245.0,146.938,146.938,146.2291,146.2751,43245.0
2023-01-09 12:10:00,158.92,159.01,158.75,158.75,33768.0,146.3211,146.404,146.1646,146.1646,33768.0
2023-01-09 12:20:00,158.77,159.45,158.75,159.36,50828.0,146.183,146.8091,146.1646,146.7262,50828.0
2023-01-09 12:30:00,159.33,159.33,158.83,158.89,27587.0,146.6986,146.6986,146.2383,146.2935,27587.0
2023-01-09 12:40:00,158.87,159.32,158.85,159.17,45722.0,146.2751,146.6894,146.2567,146.5513,45722.0
2023-01-09 12:50:00,159.21,159.34,159.08,159.26,29306.0,146.5881,146.7078,146.4684,146.6342,29306.0
2023-01-09 13:00:00,159.21,159.43,159.15,159.34,59049.0,146.5881,146.7907,146.5329,146.7078,59049.0
2023-01-09 13:10:00,159.3,159.52,159.0,159.27,46885.0,146.671,146.8736,146.3948,146.6434,46885.0
2023-01-09 13:20:00,159.25,159.43,159.21,159.33,17692.0,146.625,146.7907,146.5881,146.6986,17692.0
2023-01-09 13:30:00,159.34,159.34,158.7,158.83,29205.0,146.7078,146.7078,146.1186,146.2383,29205.0
2023-01-09 13:40:00,158.8,158.83,158.41,158.75,72552.0,146.2106,146.2383,145.8516,146.1646,72552.0
2023-01-09 13:50:00,158.75,159.15,158.74,158.94,62373.0,146.1646,146.5329,146.1554,146.3395,62373.0
2023-01-09 14:00:00,158.97,159.21,158.38,158.38,31965.0,146.3672,146.5881,145.8239,145.8239,31965.0
2023-01-09 14:10:00,158.37,158.75,158.35,158.64,95811.0,145.8147,146.1646,145.7963,146.0633,95811.0
2023-01-09 14:20:00,158.67,158.82,158.57,158.59,48926.0,146.0909,146.2291,145.9989,146.0173,48926.0
2023-01-09 14:30:00,158.54,158.58,157.54,157.81,104451.0,145.9712,146.0081,145.0505,145.2991,104451.0
2023-01-09 14:40:00,157.77,158.02,157.62,157.66,65975.0,145.2623,145.4925,145.1242,145.161,65975.0
2023-01-09 14:50:00,157.68,157.74,157.29,157.37,86619.0,145.1794,145.2347,144.8203,144.894,86619.0
2023-01-09 15:00:00,157.37,157.54,157.22,157.31,50040.0,144.894,145.0505,144.7559,144.8388,50040.0
2023-01-09 15:10:00,157.34,157.38,156.68,156.91,97809.0,144.8664,144.9032,144.2587,144.4705,97809.0
2023-01-09 15:20:00,156.92,157.14,156.47,156.58,71901.0,144.4797,144.6822,144.0654,144.1666,71901.0
2023-01-09 15:30:00,156.59,157.01,156.41,156.93,135713.0,144.1758,144.5625,144.0101,144.4889,135713.0
2023-01-09 15:40:00,156.96,157.21,156.41,156.68,141636.0,144.5165,144.7467,144.0101,144.2587,141636.0
2023-01-09 15:50:00,156.68,156.83,156.34,156.34,237618.0,144.2587,144.3968,143.9457,143.9457,237618.0
2023-01-10 09:30:00,157.42,157.54,156.42,156.51,87938.0,144.94,145.0505,144.0193,144.1022,87938.0
2023-01-10 09:40:00,156.6,157.12,155.83,155.84,49082.0,144.185,144.6638,143.4761,143.4853,49082.0
2023-01-10 09:50:00,155.78,156.15,154.88,155.7,62868.0,143.4301,143.7707,142.6014,143.3564,62868.0
2023-01-10 10:00:00,155.75,156.05,155.68,155.69,18768.0,143.4024,143.6787,143.338,143.3472,18768.0
2023-01-10 10:10:00,155.68,156.67,155.6,156.18,27996.0,143.338,144.2495,143.2643,143.7983,27996.0
2023-01-10 10:20:00,156.14,156.38,155.83,155.99,34541.0,143.7615,143.9825,143.4761,143.6234,34541.0
2023-01-10 10:30:00,156.05,156.05,155.29,155.3,25665.0,143.6787,143.6787,142.9789,142.9881,25665.0
2023-01-10 10:40:00,155.35,155.47,154.84,155.09,41092.0,143.0341,143.1446,142.5646,142.7948,41092.0
2023-01-10 10:50:00,155.01,155.5,154.95,155.42,40544.0,142.7211,143.1723,142.6659,143.0986,40544.0
2023-01-10 11:00:00,155.46,155.56,155.23,155.28,29941.0,143.1354,143.2275,142.9237,142.9697,29941.0
2023-01-10 11:10:00,155.26,155.36,154.88,155.05,34568.0,142.9513,143.0434,142.6014,142.7579,34568.0
2023-01-10 11:20:00,155.06,155.39,154.99,155.04,27758.0,142.7671,143.071,142.7027,142.7487,27758.0
2023-01-10 11:30:00,155.13,155.48,155.01,155.21,24995.0,142.8316,143.1538,142.7211,142.9052,24995.0
2023-01-10 11:40:00,155.26,155.86,155.26,155.86,25695.0,142.9513,143.5037,142.9513,143.5037,25695.0
2023-01-10 11:50:00,155.86,156.04,155.73,155.91,21451.0,143.5037,143.6694,143.384,143.5498,21451.0
2023-01-10 12:00:00,155.88,156.07,155.63,156.05,30764.0,143.5221,143.6971,143.2919,143.6787,30764.0
2023-01-10 12:10:00,156.02,156.16,155.86,155.89,21925.0,143.651,143.7799,143.5037,143.5313,21925.0
2023-01-10 12:20:00,155.9,156.11,155.84,155.91,28016.0,143.5405,143.7339,143.4853,143.5498,28016.0
2023-01-10 12:30:00,155.92,156.18,155.87,156.18,25194.0,143.559,143.7983,143.5129,143.7983,25194.0
2023-01-10 12:40:00,156.14,156.22,155.85,156.14,21638.0,143.7615,143.8352,143.4945,143.7615,21638.0
2023-01-10 12:50:00,156.15,156.26,155.98,156.15,18358.0,143.7707,143.872,143.6142,143.7707,18358.0
2023-01-10 13:00:00,156.16,156.35,155.96,156.31,21256.0,143.7799,143.9549,143.5958,143.918,21256.0
2023-01-10 13:10:00,156.31,156.38,156.0,156.2,49406.0,143.918,143.9825,143.6326,143.8168,49406.0
2023-01-10 13:20:00,156.18,156.55,155.97,156.42,21688.0,143.7983,144.139,143.605,144.0193,21688.0
2023-01-10 13:30:00,156.39,156.68,156.3,156.61,17511.0,143.9917,144.2587,143.9088,144.1943,17511.0
2023-01-10 13:40:00,156.62,156.75,156.57,156.68,20520.0,144.2035,144.3232,144.1574,144.2587,20520.0
2023-01-10 13:50:00,156.73,156.74,156.38,156.64,16094.0,144.3047,144.314,143.9825,144.2219,16094.0
2023-01-10 14:00:00,156.69,156.78,156.46,156.55,28341.0,144.2679,144.3508,144.0561,144.139,28341.0
2023-01-10 14:10:00,156.56,156.62,156.35,156.47,23371.0,144.1482,144.2035,143.9549,144.0654,23371.0
2023-01-10 14:20:00,156.49,156.56,156.2,156.56,28409.0,144.0838,144.1482,143.8168,144.1482,28409.0
2023-01-10 14:30:00,156.55,156.55,156.04,156.06,40822.0,144.139,144.139,143.6694,143.6879,40822.0
2023-01-10 14:40:00,156.09,156.11,155.8,155.98,30424.0,143.7155,143.7339,143.4485,143.6142,30424.0
2023-01-10 14:50:00,155.97,155.98,155.6,155.72,30936.0,143.605,143.6142,143.2643,143.3748,30936.0
2023-01-10 15:00:00,155.72,155.73,155.41,155.49,28508.0,143.3748,143.384,143.0894,143.163,28508.0
2023-01-10 15:10:00,155.48,156.05,155.32,156.0,28018.0,143.1538,143.6787,143.0065,143.6326,28018.0
2023-01-10 15:20:00,156.0,156.03,155.69,155.89,51338.0,143.6326,143.6602,143.3472,143.5313,51338.0
2023-01-10 15:30:00,155.87,156.18,155.78,156.03,67048.0,143.5129,143.7983,143.4301,143.6602,67048.0
2023-01-10 15:40:00,156.03,156.26,155.96,156.21,57370.0,143.6602,143.872,143.5958,143.826,57370.0
2023-01-10 15:50:00,156.18,156.37,155.91,155.97,222711.0,143.7983,143.9733,143.5498,143.605,222711.0
2023-01-11 09:30:00,157.15,157.54,156.55,156.65,52354.0,144.6914,145.0505,144.139,144.2311,52354.0
2023-01-11 09:40:00,156.74,156.95,156.44,156.44,23088.0,144.314,144.5073,144.0377,144.0377,23088.0
2023-01-11 09:50:00,156.44,156.64,155.89,155.98,43573.0,144.0377,144.2219,143.5313,143.6142,43573.0
2023-01-11 10:00:00,156.0,156.83,155.93,156.82,28256.0,143.6326,144.3968,143.5682,144.3876,28256.0
2023-01-11 10:10:00,156.81,156.85,156.23,156.58,23136.0,144.3784,144.4152,143.8444,144.1666,23136.0
2023-01-11 10:20:00,156.55,156.66,156.31,156.5,17414.0,144.139,144.2403,143.918,144.093,17414.0
2023-01-11 10:30:00,156.48,156.49,155.91,156.28,24336.0,144.0746,144.0838,143.5498,143.8904,24336.0
2023-01-11 10:40:00,156.33,156.55,156.08,156.41,16049.0,143.9365,144.139,143.7063,144.0101,16049.0
2023-01-11 10:50:00,156.49,156.5,156.12,156.15,18492.0,144.0838,144.093,143.7431,143.7707,18492.0
2023-01-11 11:00:00,156.1,156.3,156.01,156.26,16805.0,143.7247,143.9088,143.6418,143.872,16805.0
2023-01-11 11:10:00,156.25,156.84,156.24,156.84,16839.0,143.8628,144.406,143.8536,144.406,16839.0
2023-01-11 11:20:00,156.84,156.86,156.49,156.84,22390.0,144.406,144.4244,144.0838,144.406,22390.0
2023-01-11 11:30:00,156.84,156.97,156.79,156.79,27397.0,144.406,144.5257,144.36,144.36,27397.0
2023-01-11 11:40:00,156.81,156.98,156.8,156.92,21592.0,144.3784,144.5349,144.3692,144.4797,21592.0
2023-01-11 11:50:00,156.92,156.95,156.71,156.89,21314.0,144.4797,144.5073,144.2863,144.4521,21314.0
2023-01-11 12:00:00,156.9,157.44,156.89,157.31,35094.0,144.4613,144.9585,144.4521,144.8388,35094.0
2023-01-11 12:10:00,157.33,157.47,157.25,157.36,33531.0,144.8572,144.9861,144.7835,144.8848,33531.0
2023-01-11 12:20:00,157.34,157.6,157.26,157.6,43873.0,144.8664,145.1058,144.7927,145.1058,43873.0
2023-01-11 12:30:00,157.61,157.82,157.52,157.7,20882.0,145.115,145.3083,145.0321,145.1978,20882.0
2023-01-11 12:40:00,157.72,157.78,157.49,157.64,24296.0,145.2163,145.2715,145.0045,145.1426,24296.0
2023-01-11 12:50:00,157.65,157.67,157.5,157.56,20054.0,145.1518,145.1702,145.0137,145.0689,20054.0
2023-01-11 13:00:00,157.57,157.68,157.5,157.59,24600.0,145.0781,145.1794,145.0137,145.0966,24600.0
2023-01-11 13:10:00,157.6,157.74,157.4,157.53,43764.0,145.1058,145.2347,144.9216,145.0413,43764.0
2023-01-11 13:20:00,157.53,157.68,157.4,157.63,42450.0,145.0413,145.1794,144.9216,145.1334,42450.0
2023-01-11 13:30:00,157.61,157.95,157.56,157.63,89186.0,145.115,145.428,145.0689,145.1334,89186.0
2023-01-11 13:40:00,157.63,157.98,157.62,157.63,59521.0,145.1334,145.4556,145.1242,145.1334,59521.0
2023-01-11 13:50:00,157.64,158.14,157.64,158.11,38944.0,145.1426,145.603,145.1426,145.5753,38944.0
2023-01-11 14:00:00,158.17,158.28,157.9,158.03,42788.0,145.6306,145.7319,145.382,145.5017,42788.0
2023-01-11 14:10:00,158.01,158.45,158.0,158.42,23249.0,145.4833,145.8884,145.4741,145.8608,23249.0
2023-01-11 14:20:00,158.43,158.45,158.08,158.13,26337.0,145.87,145.8884,145.5477,145.5938,26337.0
2023-01-11 14:30:00,158.15,158.36,158.03,158.29,35635.0,145.6122,145.8055,145.5017,145.7411,35635.0
2023-01-11 14:40:00,158.27,158.3,158.19,158.26,29412.0,145.7227,145.7503,145.649,145.7134,29412.0
2023-01-11 14:50:00,158.25,158.3,158.08,158.3,54141.0,145.7042,145.7503,145.5477,145.7503,54141.0
2023-01-11 15:00:00,158.33,158.58,158.24,158.52,69049.0,145.7779,146.0081,145.695,145.9528,69049.0
2023-01-11 15:10:00,158.55,158.86,158.53,158.76,85506.0,145.9805,146.2659,145.962,146.1738,85506.0
2023-01-11 15:20:00,158.74,158.81,158.49,158.67,65139.0,146.1554,146.2198,145.9252,146.0909,65139.0
2023-01-11 15:30:00,158.65,158.65,158.15,158.3,110299.0,146.0725,146.0725,145.6122,145.7503,110299.0
2023-01-11 15:40:00,158.29,158.49,158.12,158.45,125529.0,145.7411,145.9252,145.5845,145.8884,125529.0
2023-01-11 15:50:00,158.46,159.0,158.41,158.91,354041.0,145.8976,146.3948,145.8516,146.3119,354041.0
2023-01-12 09:30:00,160.0,160.25,157.92,158.14,114178.0,147.3155,147.5457,145.4004,145.603,114178.0
2023-01-12 09:40:00,158.16,158.2,156.68,156.68,86349.0,145.6214,145.6582,144.2587,144.2587,86349.0
2023-01-12 09:50:00,156.72,157.67,156.47,157.59,44803.0,144.2955,145.1702,144.0654,145.0966,44803.0
2023-01-12 10:00:00,157.67,158.57,157.67,158.23,36005.0,145.1702,145.9989,145.1702,145.6858,36005.0
2023-01-12 10:10:00,158.26,159.29,158.26,158.99,56020.0,145.7134,146.6618,145.7134,146.3856,56020.0
2023-01-12 10:20:00,159.0,159.45,158.85,159.39,23219.0,146.3948,146.8091,146.2567,146.7539,23219.0
2023-01-12 10:30:00,159.35,159.38,158.56,158.75,69062.0,146.717,146.7447,145.9897,146.1646,69062.0
2023-01-12 10:40:00,158.74,158.74,157.91,158.34,24713.0,146.1554,146.1554,145.3912,145.7871,24713.0
2023-01-12 10:50:00,158.31,158.98,158.31,158.65,54967.0,145.7595,146.3764,145.7595,146.0725,54967.0
2023-01-12 11:00:00,158.61,158.64,158.26,158.31,22646.0,146.0357,146.0633,145.7134,145.7595,22646.0
2023-01-12 11:10:00,158.36,158.57,158.22,158.39,18874.0,145.8055,145.9989,145.6766,145.8331,18874.0
2023-01-12 11:20:00,158.43,158.56,158.0,158.38,28487.0,145.87,145.9897,145.4741,145.8239,28487.0
2023-01-12 11:30:00,158.4,158.5,157.86,158.41,28791.0,145.8423,145.9344,145.3452,145.8516,28791.0
2023-01-12 11:40:00,158.4,158.7,158.33,158.48,20145.0,145.8423,146.1186,145.7779,145.916,20145.0
2023-01-12 11:50:00,158.46,159.04,158.42,158.94,12557.0,145.8976,146.4316,145.8608,146.3395,12557.0
2023-01-12 12:00:00,158.91,159.03,158.78,158.92,17588.0,146.3119,146.4224,146.1922,146.3211,17588.0
2023-01-12 12:10:00,158.92,159.13,158.67,158.69,53653.0,146.3211,146.5145,146.0909,146.1094,53653.0
2023-01-12 12:20:00,158.69,159.19,158.47,159.19,138921.0,146.1094,146.5697,145.9068,146.5697,138921.0
2023-01-12 12:30:00,159.16,159.16,158.88,158.98,40266.0,146.5421,146.5421,146.2843,146.3764,40266.0
2023-01-12 12:40:00,158.93,159.26,158.76,158.93,40012.0,146.3303,146.6342,146.1738,146.3303,40012.0
2023-01-12 12:50:00,158.94,159.1,158.75,158.75,17315.0,146.3395,146.4869,146.1646,146.1646,17315.0
2023-01-12 13:00:00,158.73,159.02,158.73,158.77,34785.0,146.1462,146.4132,146.1462,146.183,34785.0
2023-01-12 13:10:00,158.75,159.13,158.67,159.09,24073.0,146.1646,146.5145,146.0909,146.4776,24073.0
2023-01-12 13:20:00,159.09,159.27,158.35,158.56,72287.0,146.4776,146.6434,145.7963,145.9897,72287.0
2023-01-12 13:30:00,158.48,159.09,158.34,159.05,27124.0,145.916,146.4776,145.7871,146.4408,27124.0
2023-01-12 13:40:00,159.08,159.3,159.03,159.28,57194.0,146.4684,146.671,146.4224,146.6526,57194.0
2023-01-12 13:50:00,159.27,159.9,159.24,159.79,43829.0,146.6434,147.2234,146.6158,147.1222,43829.0
2023-01-12 14:00:00,159.79,159.79,159.47,159.51,21244.0,147.1222,147.1222,146.8275,146.8643,21244.0
2023-01-12 14:10:00,159.49,159.61,159.38,159.39,31830.0,146.8459,146.9564,146.7447,146.7539,31830.0
2023-01-12 14:20:00,159.41,159.47,159.25,159.4,15478.0,146.7723,146.8275,146.625,146.7631,15478.0
2023-01-12 14:30:00,159.37,159.8,159.3,159.77,48251.0,146.7354,147.1314,146.671,147.1037,48251.0
2023-01-12 14:40:00,159.77,159.77,159.06,159.07,87826.0,147.1037,147.1037,146.45,146.4592,87826.0
2023-01-12 14:50:00,159.05,159.21,158.73,159.21,53629.0,146.4408,146.5881,146.1462,146.5881,53629.0
2023-01-12 15:00:00,159.21,159.3,159.05,159.08,45524.0,146.5881,146.671,146.4408,146.4684,45524.0
2023-01-12 15:10:00,159.1,159.13,158.97,159.01,53936.0,146.4869,146.5145,146.3672,146.404,53936.0
2023-01-12 15:20:00,159.01,159.3,158.96,159.09,44018.0,146.404,146.671,146.358,146.4776,44018.0
2023-01-12 15:30:00,159.1,159.42,159.1,159.13,42579.0,146.4869,146.7815,146.4869,146.5145,42579.0
2023-01-12 15:40:00,159.13,159.32,159.07,159.16,53868.0,146.5145,146.6894,146.4592,146.5421,53868.0
2023-01-12 15:50:00,159.22,159.92,159.21,159.67,271453.0,146.5973,147.2418,146.5881,147.0117,271453.0
2023-01-13 09:30:00,159.33,162.92,159.13,162.4,267510.0,146.6986,150.004,146.5145,149.5252,267510.0
2023-01-13 09:40:00,162.32,162.74,160.95,161.12,112457.0,149.4516,149.8383,148.1902,148.3467,112457.0
2023-01-13 09:50:00,161.12,162.16,161.05,162.07,78187.0,148.3467,149.3043,148.2823,149.2214,78187.0
2023-01-13 10:00:00,162.02,162.49,161.64,161.84,54883.0,149.1754,149.6081,148.8255,149.0096,54883.0
2023-01-13 10:10:00,161.89,162.41,161.68,162.3,130764.0,149.0557,149.5344,148.8623,149.4332,130764.0
2023-01-13 10:20:00,162.35,162.95,162.1,162.61,103108.0,149.4792,150.0316,149.249,149.7186,103108.0
2023-01-13 10:30:00,162.61,162.7,161.98,161.99,85164.0,149.7186,149.8015,149.1385,149.1477,85164.0
2023-01-13 10:40:00,161.99,162.13,161.55,162.1,94830.0,149.1477,149.2766,148.7426,149.249,94830.0
2023-01-13 10:50:00,162.04,162.65,161.91,162.65,55085.0,149.1938,149.7554,149.0741,149.7554,55085.0
2023-01-13 11:00:00,162.65,162.76,162.38,162.47,62108.0,149.7554,149.8567,149.5068,149.5897,62108.0
2023-01-13 11:10:00,162.47,162.48,162.03,162.11,36666.0,149.5897,149.5989,149.1846,149.2582,36666.0
2023-01-13 11:20:00,162.12,162.39,161.95,162.0,72768.0,149.2674,149.516,149.1109,149.1569,72768.0
2023-01-13 11:30:00,161.99,162.1,161.73,161.8,66109.0,149.1477,149.249,148.9084,148.9728,66109.0
2023-01-13 11:40:00,161.8,162.39,161.66,162.39,42363.0,148.9728,149.516,148.8439,149.516,42363.0
2023-01-13 11:50:00,162.39,162.65,162.16,162.57,32377.0,149.516,149.7554,149.3043,149.6818,32377.0
2023-01-13 12:00:00,162.59,163.27,162.53,162.98,71877.0,149.7002,150.3263,149.6449,150.0593,71877.0
2023-01-13 12:10:00,162.99,163.42,162.93,163.3,75843.0,150.0685,150.4644,150.0132,150.3539,75843.0
2023-01-13 12:20:00,163.32,164.03,163.3,163.99,129443.0,150.3723,151.026,150.3539,150.9892,129443.0
2023-01-13 12:30:00,163.97,163.99,163.33,163.49,67207.0,150.9708,150.9892,150.3815,150.5288,67207.0
2023-01-13 12:40:00,163.52,163.69,163.32,163.32,43381.0,150.5564,150.713,150.3723,150.3723,43381.0
2023-01-13 12:50:00,163.3,163.81,163.3,163.81,61736.0,150.3539,150.8235,150.3539,150.8235,61736.0
2023-01-13 13:00:00,163.81,163.81,163.41,163.64,27239.0,150.8235,150.8235,150.4552,150.6669,27239.0
2023-01-13 13:10:00,163.64,163.84,163.49,163.58,43888.0,150.6669,150.8511,150.5288,150.6117,43888.0
2023-01-13 13:20:00,163.56,163.67,163.48,163.62,23359.0,150.5933,150.6946,150.5196,150.6485,23359.0
2023-01-13 13:30:00,163.65,163.87,163.61,163.83,37458.0,150.6761,150.8787,150.6393,150.8419,37458.0
2023-01-13 13:40:00,163.86,163.86,163.4,163.62,43006.0,150.8695,150.8695,150.446,150.6485,43006.0
2023-01-13 13:50:00,163.63,163.9,163.56,163.82,38539.0,150.6577,150.9063,150.5933,150.8327,38539.0
2023-01-13 14:00:00,163.81,163.87,163.64,163.78,34837.0,150.8235,150.8787,150.6669,150.7958,34837.0
2023-01-13 14:10:00,163.82,163.97,163.79,163.94,40583.0,150.8327,150.9708,150.805,150.9431,40583.0
2023-01-13 14:20:00,163.94,164.09,163.72,164.06,86235.0,150.9431,151.0813,150.7406,151.0536,86235.0
2023-01-13 14:30:00,164.06,164.21,163.63,163.91,50647.0,151.0536,151.1917,150.6577,150.9155,50647.0
2023-01-13 14:40:00,163.93,164.19,163.86,164.11,41039.0,150.9339,151.1733,150.8695,151.0997,41039.0
2023-01-13 14:50:00,164.1,164.13,163.85,164.01,45767.0,151.0905,151.1181,150.8603,151.0076,45767.0
2023-01-13 15:00:00,163.98,164.14,163.86,164.14,45615.0,150.98,151.1273,150.8695,151.1273,45615.0
2023-01-13 15:10:00,164.15,164.22,164.01,164.11,62927.0,151.1365,151.2009,151.0076,151.0997,62927.0
2023-01-13 15:20:00,164.11,164.36,164.0,164.19,81286.0,151.0997,151.3299,150.9984,151.1733,81286.0
2023-01-13 15:30:00,164.21,164.59,164.2,164.57,85106.0,151.1917,151.5416,151.1825,151.5232,85106.0
2023-01-13 15:40:00,164.57,164.88,164.3,164.88,226663.0,151.5232,151.8086,151.2746,151.8086,226663.0
2023-01-13 15:50:00,164.82,164.93,164.53,164.59,410554.0,151.7534,151.8547,151.4864,151.5416,410554.0
2023-01-17 09:30:00,164.49,165.69,164.31,165.08,176750.0,151.4495,152.5544,151.2838,151.9928,176750.0
2023-01-17 09:40:00,165.09,165.1,164.03,164.84,59676.0,152.002,152.0112,151.026,151.7718,59676.0
2023-01-17 09:50:00,164.81,164.82,164.03,164.03,55905.0,151.7442,151.7534,151.026,151.026,55905.0
2023-01-17 10:00:00,164.09,165.0,164.0,164.37,67962.0,151.0813,151.9191,150.9984,151.3391,67962.0
2023-01-17 10:10:00,164.4,164.4,163.81,163.9,60270.0,151.3667,151.3667,150.8235,150.9063,60270.0
2023-01-17 10:20:00,163.91,164.18,163.7,163.82,25762.0,150.9155,151.1641,150.7222,150.8327,25762.0
2023-01-17 10:30:00,163.86,163.89,163.45,163.63,44414.0,150.8695,150.8971,150.492,150.6577,44414.0
2023-01-17 10:40:00,163.62,163.75,163.05,163.74,71122.0,150.6485,150.7682,150.1237,150.759,71122.0
2023-01-17 10:50:00,163.74,163.76,163.25,163.7,73233.0,150.759,150.7774,150.3078,150.7222,73233.0
2023-01-17 11:00:00,163.72,163.73,163.23,163.47,40131.0,150.7406,150.7498,150.2894,150.5104,40131.0
2023-01-17 11:10:00,163.48,163.81,163.26,163.69,62768.0,150.5196,150.8235,150.3171,150.713,62768.0
2023-01-17 11:20:00,163.67,163.7,163.26,163.46,35409.0,150.6946,150.7222,150.3171,150.5012,35409.0
2023-01-17 11:30:00,163.45,163.71,163.14,163.49,54363.0,150.492,150.7314,150.2066,150.5288,54363.0
2023-01-17 11:40:00,163.47,163.94,163.37,163.87,16201.0,150.5104,150.9431,150.4183,150.8787,16201.0
2023-01-17 11:50:00,163.88,163.93,163.33,163.7,27239.0,150.8879,150.9339,150.3815,150.7222,27239.0
2023-01-17 12:00:00,163.65,163.69,163.26,163.26,20856.0,150.6761,150.713,150.3171,150.3171,20856.0
2023-01-17 12:10:00,163.3,163.44,162.81,162.85,86121.0,150.3539,150.4828,149.9027,149.9396,86121.0
2023-01-17 12:20:00,162.84,163.02,162.63,162.7,33483.0,149.9304,150.0961,149.737,149.8015,33483.0
2023-01-17 12:30:00,162.68,162.68,162.25,162.37,30489.0,149.783,149.783,149.3871,149.4976,30489.0
2023-01-17 12:40:00,162.39,163.07,162.33,162.95,25757.0,149.516,150.1421,149.4608,150.0316,25757.0
2023-01-17 12:50:00,162.96,163.13,162.76,162.8,19277.0,150.0408,150.1974,149.8567,149.8935,19277.0
2023-01-17 13:00:00,162.81,163.64,162.8,163.59,36171.0,149.9027,150.6669,149.8935,150.6209,36171.0
2023-01-17 13:10:00,163.58,163.71,163.37,163.66,23322.0,150.6117,150.7314,150.4183,150.6853,23322.0
2023-01-17 13:20:00,163.67,163.67,163.39,163.53,18340.0,150.6946,150.6946,150.4368,150.5657,18340.0
2023-01-17 13:30:00,163.53,163.6,163.43,163.59,11899.0,150.5657,150.6301,150.4736,150.6209,11899.0
2023-01-17 13:40:00,163.59,163.97,163.56,163.88,49854.0,150.6209,150.9708,150.5933,150.8879,49854.0
2023-01-17 13:50:00,163.86,163.96,163.77,163.83,25236.0,150.8695,150.9616,150.7866,150.8419,25236.0
2023-01-17 14:00:00,163.84,163.93,163.46,163.49,20320.0,150.8511,150.9339,150.5012,150.5288,20320.0
2023-01-17 14:10:00,163.49,163.53,162.97,163.09,21376.0,150.5288,150.5657,150.05,150.1605,21376.0
2023-01-17 14:20:00,163.09,163.17,162.97,163.03,46249.0,150.1605,150.2342,150.05,150.1053,46249.0
2023-01-17 14:30:00,163.03,163.49,162.89,163.37,34751.0,150.1053,150.5288,149.9764,150.4183,34751.0
2023-01-17 14:40:00,163.27,163.28,163.01,163.15,17331.0,150.3263,150.3355,150.0869,150.2158,17331.0
2023-01-17 14:50:00,163.16,163.25,163.02,163.06,38272.0,150.225,150.3078,150.0961,150.1329,38272.0
2023-01-17 15:00:00,163.04,163.12,162.86,163.11,27106.0,150.1145,150.1882,149.9488,150.1789,27106.0
2023-01-17 15:10:00,163.09,163.29,162.82,163.2,34721.0,150.1605,150.3447,149.9119,150.2618,34721.0
2023-01-17 15:20:00,163.2,163.2,162.81,162.85,39261.0,150.2618,150.2618,149.9027,149.9396,39261.0
2023-01-17 15:30:00,162.84,163.12,162.75,162.96,40799.0,149.9304,150.1882,149.8475,150.0408,40799.0
2023-01-17 15:40:00,162.94,162.98,162.61,162.66,73711.0,150.0224,150.0593,149.7186,149.7646,73711.0
2023-01-17 15:50:00,162.66,162.74,162.07,162.1,351051.0,149.7646,149.8383,149.2214,149.249,351051.0
2023-01-18 09:30:00,163.41,165.19,163.18,164.39,142632.0,150.4552,152.0941,150.2434,151.3575,142632.0
2023-01-18 09:40:00,164.38,164.71,163.92,164.29,30944.0,151.3483,151.6521,150.9247,151.2654,30944.0
2023-01-18 09:50:00,164.29,164.53,163.71,164.36,38159.0,151.2654,151.4864,150.7314,151.3299,38159.0
2023-01-18 10:00:00,164.43,164.79,164.1,164.47,36383.0,151.3943,151.7258,151.0905,151.4311,36383.0
2023-01-18 10:10:00,164.42,164.77,164.21,164.27,34128.0,151.3851,151.7073,151.1917,151.247,34128.0
2023-01-18 10:20:00,164.35,164.7,164.35,164.48,15062.0,151.3206,151.6429,151.3206,151.4403,15062.0
2023-01-18 10:30:00,164.48,164.48,163.99,164.03,33209.0,151.4403,151.4403,150.9892,151.026,33209.0
2023-01-18 10:40:00,164.0,164.13,163.42,163.67,89243.0,150.9984,151.1181,150.4644,150.6946,89243.0
2023-01-18 10:50:00,163.7,163.7,163.05,163.66,80021.0,150.7222,150.7222,150.1237,150.6853,80021.0
2023-01-18 11:00:00,163.62,163.8,163.22,163.39,38686.0,150.6485,150.8142,150.2802,150.4368,38686.0
2023-01-18 11:10:00,163.33,163.37,163.07,163.15,31149.0,150.3815,150.4183,150.1421,150.2158,31149.0
2023-01-18 11:20:00,163.13,163.45,162.92,163.04,40044.0,150.1974,150.492,150.004,150.1145,40044.0
2023-01-18 11:30:00,163.06,163.07,162.62,162.62,12167.0,150.1329,150.1421,149.7278,149.7278,12167.0
2023-01-18 11:40:00,162.61,163.14,162.51,163.14,18547.0,149.7186,150.2066,149.6265,150.2066,18547.0
2023-01-18 11:50:00,163.11,163.26,162.86,163.23,25176.0,150.1789,150.3171,149.9488,150.2894,25176.0
2023-01-18 12:00:00,163.27,163.37,162.87,163.0,16254.0,150.3263,150.4183,149.958,150.0777,16254.0
2023-01-18 12:10:00,162.96,163.15,162.78,162.8,23851.0,150.0408,150.2158,149.8751,149.8935,23851.0
2023-01-18 12:20:00,162.8,162.89,162.67,162.77,20815.0,149.8935,149.9764,149.7738,149.8659,20815.0
2023-01-18 12:30:00,162.73,162.9,162.65,162.66,14244.0,149.8291,149.9856,149.7554,149.7646,14244.0
2023-01-18 12:40:00,162.68,162.69,162.38,162.58,19822.0,149.783,149.7922,149.5068,149.691,19822.0
2023-01-18 12:50:00,162.6,162.6,162.33,162.33,17768.0,149.7094,149.7094,149.4608,149.4608,17768.0
2023-01-18 13:00:00,162.31,162.42,161.89,162.08,47479.0,149.4424,149.5437,149.0557,149.2306,47479.0
2023-01-18 13:10:00,162.08,162.17,162.0,162.1,16275.0,149.2306,149.3135,149.1569,149.249,16275.0
2023-01-18 13:20:00,162.06,162.58,162.03,162.54,43161.0,149.2122,149.691,149.1846,149.6541,43161.0
2023-01-18 13:30:00,162.53,162.63,162.34,162.44,20121.0,149.6449,149.737,149.47,149.5621,20121.0
2023-01-18 13:40:00,162.47,162.79,162.31,162.76,17704.0,149.5897,149.8843,149.4424,149.8567,17704.0
2023-01-18 13:50:00,162.8,162.82,162.53,162.63,11899.0,149.8935,149.9119,149.6449,149.737,11899.0
2023-01-18 14:00:00,162.61,162.74,162.37,162.59,32666.0,149.7186,149.8383,149.4976,149.7002,32666.0
2023-01-18 14:10:00,162.55,162.61,161.88,161.93,28094.0,149.6633,149.7186,149.0465,149.0925,28094.0
2023-01-18 14:20:00,161.91,161.95,161.31,161.36,79297.0,149.0741,149.1109,148.5216,148.5677,79297.0
2023-01-18 14:30:00,161.29,161.97,161.13,161.77,52978.0,148.5032,149.1293,148.3559,148.9452,52978.0
2023-01-18 14:40:00,161.75,161.9,161.57,161.63,16631.0,148.9268,149.0649,148.761,148.8163,16631.0
2023-01-18 14:50:00,161.62,161.65,161.46,161.56,20492.0,148.8071,148.8347,148.6598,148.7518,20492.0
2023-01-18 15:00:00,161.49,161.55,161.32,161.47,16321.0,148.6874,148.7426,148.5309,148.669,16321.0
2023-01-18 15:10:00,161.46,161.7,161.23,161.42,39277.0,148.6598,148.8807,148.448,148.6229,39277.0
2023-01-18 15:20:00,161.43,161.74,161.4,161.53,45599.0,148.6321,148.9176,148.6045,148.7242,45599.0
2023-01-18 15:30:00,161.53,161.53,161.12,161.24,62973.0,148.7242,148.7242,148.3467,148.4572,62973.0
2023-01-18 15:40:00,161.22,161.36,160.93,161.01,100785.0,148.4388,148.5677,148.1718,148.2454,100785.0
2023-01-18 15:50:00,160.95,161.03,160.63,160.86,282787.0,148.1902,148.2638,147.8956,148.1073,282787.0
2023-01-19 09:30:00,159.5,159.76,158.57,159.76,89686.0,146.8551,147.0945,145.9989,147.0945,89686.0
2023-01-19 09:40:00,159.67,159.77,159.0,159.28,82709.0,147.0117,147.1037,146.3948,146.6526,82709.0
2023-01-19 09:50:00,159.23,159.43,158.61,158.73,51329.0,146.6065,146.7907,146.0357,146.1462,51329.0
2023-01-19 10:00:00,158.76,159.5,158.56,159.46,46632.0,146.1738,146.8551,145.9897,146.8183,46632.0
2023-01-19 10:10:00,159.46,159.47,158.4,158.93,86694.0,146.8183,146.8275,145.8423,146.3303,86694.0
2023-01-19 10:20:00,158.91,159.09,158.61,158.65,28855.0,146.3119,146.4776,146.0357,146.0725,28855.0
2023-01-19 10:30:00,158.64,158.7,157.7,157.76,59195.0,146.0633,146.1186,145.1978,145.2531,59195.0
2023-01-19 10:40:00,157.77,158.0,157.53,157.62,71516.0,145.2623,145.4741,145.0413,145.1242,71516.0
2023-01-19 10:50:00,157.65,158.27,157.61,158.2,128945.0,145.1518,145.7227,145.115,145.6582,128945.0
2023-01-19 11:00:00,158.24,158.97,158.24,158.89,31973.0,145.695,146.3672,145.695,146.2935,31973.0
2023-01-19 11:10:00,158.89,159.66,158.88,159.31,91869.0,146.2935,147.0025,146.2843,146.6802,91869.0
2023-01-19 11:20:00,159.28,159.28,158.81,158.85,23453.0,146.6526,146.6526,146.2198,146.2567,23453.0
2023-01-19 11:30:00,158.85,158.92,158.53,158.68,22774.0,146.2567,146.3211,145.962,146.1002,22774.0
2023-01-19 11:40:00,158.68,158.68,158.29,158.56,27095.0,146.1002,146.1002,145.7411,145.9897,27095.0
2023-01-19 11:50:00,158.53,158.53,158.03,158.5,30722.0,145.962,145.962,145.5017,145.9344,30722.0
2023-01-19 12:00:00,158.45,158.9,158.45,158.68,43593.0,145.8884,146.3027,145.8884,146.1002,43593.0
2023-01-19 12:10:00,158.71,159.03,158.62,158.93,31017.0,146.1278,146.4224,146.0449,146.3303,31017.0
2023-01-19 12:20:00,158.9,159.13,158.81,159.06,36369.0,146.3027,146.5145,146.2198,146.45,36369.0
2023-01-19 12:30:00,159.09,159.19,158.93,159.03,29291.0,146.4776,146.5697,146.3303,146.4224,29291.0
2023-01-19 12:40:00,159.03,159.32,159.02,159.21,22688.0,146.4224,146.6894,146.4132,146.5881,22688.0
2023-01-19 12:50:00,159.23,159.44,159.14,159.44,34681.0,146.6065,146.7999,146.5237,146.7999,34681.0
2023-01-19 13:00:00,159.44,159.76,159.39,159.68,32286.0,146.7999,147.0945,146.7539,147.0209,32286.0
2023-01-19 13:10:00,159.66,160.06,159.47,160.05,37926.0,147.0025,147.3707,146.8275,147.3615,37926.0
2023-01-19 13:20:00,159.99,160.14,159.45,159.78,33833.0,147.3063,147.4444,146.8091,147.1129,33833.0
2023-01-19 13:30:00,159.78,160.18,159.77,160.14,30848.0,147.1129,147.4812,147.1037,147.4444,30848.0
2023-01-19 13:40:00,160.14,160.36,160.06,160.07,35829.0,147.4444,147.647,147.3707,147.38,35829.0
2023-01-19 13:50:00,160.06,160.15,159.74,160.02,18996.0,147.3707,147.4536,147.0761,147.3339,18996.0
2023-01-19 14:00:00,160.0,160.03,159.68,159.79,16430.0,147.3155,147.3431,147.0209,147.1222,16430.0
2023-01-19 14:10:00,159.75,160.15,159.74,160.12,19930.0,147.0853,147.4536,147.0761,147.426,19930.0
2023-01-19 14:20:00,160.15,160.61,160.12,160.29,24743.0,147.4536,147.8771,147.426,147.5825,24743.0
2023-01-19 14:30:00,160.23,160.32,160.06,160.26,26379.0,147.5273,147.6101,147.3707,147.5549,26379.0
2023-01-19 14:40:00,160.21,160.26,159.81,159.82,21648.0,147.5089,147.5549,147.1406,147.1498,21648.0
2023-01-19 14:50:00,159.81,159.84,159.64,159.67,21270.0,147.1406,147.1682,146.984,147.0117,21270.0
2023-01-19 15:00:00,159.73,159.88,159.45,159.45,35897.0,147.0669,147.205,146.8091,146.8091,35897.0
2023-01-19 15:10:00,159.49,159.52,159.18,159.27,28978.0,146.8459,146.8736,146.5605,146.6434,28978.0
2023-01-19 15:20:00,159.25,159.43,159.1,159.41,24742.0,146.625,146.7907,146.4869,146.7723,24742.0
2023-01-19 15:30:00,159.42,159.63,159.24,159.45,38653.0,146.7815,146.9748,146.6158,146.8091,38653.0
2023-01-19 15:40:00,159.46,159.64,159.18,159.64,95243.0,146.8183,146.984,146.5605,146.984,95243.0
2023-01-19 15:50:00,159.6,159.65,159.05,159.13,207489.0,146.9472,146.9933,146.4408,146.5145,207489.0
2023-01-20 09:30:00,159.63,160.2,158.63,158.83,194582.0,146.9748,147.4996,146.0541,146.2383,194582.0
2023-01-20 09:40:00,158.97,159.62,158.5,158.89,53461.0,146.3672,146.9656,145.9344,146.2935,53461.0
2023-01-20 09:50:00,158.88,159.95,158.87,159.43,33132.0,146.2843,147.2695,146.2751,146.7907,33132.0
2023-01-20 10:00:00,159.43,159.93,159.15,159.8,24912.0,146.7907,147.2511,146.5329,147.1314,24912.0
2023-01-20 10:10:00,159.77,159.91,159.2,159.57,24287.0,147.1037,147.2326,146.5789,146.9196,24287.0
2023-01-20 10:20:00,159.59,160.29,159.53,160.2,29484.0,146.938,147.5825,146.8828,147.4996,29484.0
2023-01-20 10:30:00,160.27,160.35,159.99,159.99,34231.0,147.5641,147.6378,147.3063,147.3063,34231.0
2023-01-20 10:40:00,160.04,160.46,159.98,160.46,18382.0,147.3523,147.739,147.2971,147.739,18382.0
2023-01-20 10:50:00,160.47,160.57,160.28,160.37,23415.0,147.7482,147.8403,147.5733,147.6562,23415.0
2023-01-20 11:00:00,160.33,161.05,160.32,160.9,17254.0,147.6193,148.2823,147.6101,148.1442,17254.0
2023-01-20 11:10:00,160.9,161.46,160.87,161.3,27585.0,148.1442,148.6598,148.1165,148.5124,27585.0
2023-01-20 11:20:00,161.29,161.85,161.13,161.78,32091.0,148.5032,149.0188,148.3559,148.9544,32091.0
2023-01-20 11:30:00,161.81,161.93,161.58,161.58,24486.0,148.982,149.0925,148.7702,148.7702,24486.0
2023-01-20 11:40:00,161.5,162.02,161.47,161.86,32730.0,148.6966,149.1754,148.669,149.028,32730.0
2023-01-20 11:50:00,161.9,162.28,161.8,162.28,44789.0,149.0649,149.4147,148.9728,149.4147,44789.0
2023-01-20 12:00:00,162.29,162.61,162.18,162.5,79590.0,149.424,149.7186,149.3227,149.6173,79590.0
2023-01-20 12:10:00,162.47,162.48,162.07,162.2,30777.0,149.5897,149.5989,149.2214,149.3411,30777.0
2023-01-20 12:20:00,162.2,162.35,162.04,162.11,35800.0,149.3411,149.4792,149.1938,149.2582,35800.0
2023-01-20 12:30:00,162.11,162.31,162.0,162.25,22493.0,149.2582,149.4424,149.1569,149.3871,22493.0
2023-01-20 12:40:00,162.24,162.28,161.99,162.24,22157.0,149.3779,149.4147,149.1477,149.3779,22157.0
2023-01-20 12:50:00,162.24,162.37,162.15,162.25,21612.0,149.3779,149.4976,149.2951,149.3871,21612.0
2023-01-20 13:00:00,162.25,162.39,162.07,162.18,132364.0,149.3871,149.516,149.2214,149.3227,132364.0
2023-01-20 13:10:00,162.19,162.19,161.81,161.81,54318.0,149.3319,149.3319,148.982,148.982,54318.0
2023-01-20 13:20:00,161.8,162.01,161.63,161.65,25863.0,148.9728,149.1662,148.8163,148.8347,25863.0
2023-01-20 13:30:00,161.65,162.05,161.55,161.89,48293.0,148.8347,149.203,148.7426,149.0557,48293.0
2023-01-20 13:40:00,161.86,161.89,161.66,161.85,26071.0,149.028,149.0557,148.8439,149.0188,26071.0
2023-01-20 13:50:00,161.87,162.02,161.82,161.96,25729.0,149.0373,149.1754,148.9912,149.1201,25729.0
2023-01-20 14:00:00,161.97,162.0,161.52,161.64,24060.0,149.1293,149.1569,148.715,148.8255,24060.0
2023-01-20 14:10:00,161.62,162.16,161.53,162.13,46520.0,148.8071,149.3043,148.7242,149.2766,46520.0
2023-01-20 14:20:00,162.11,162.15,161.76,161.77,23572.0,149.2582,149.2951,148.936,148.9452,23572.0
2023-01-20 14:30:00,161.74,162.12,161.73,161.96,25984.0,148.9176,149.2674,148.9084,149.1201,25984.0
2023-01-20 14:40:00,162.0,162.4,161.95,162.34,57082.0,149.1569,149.5252,149.1109,149.47,57082.0
2023-01-20 14:50:00,162.35,162.36,161.98,162.21,23662.0,149.4792,149.4884,149.1385,149.3503,23662.0
2023-01-20 15:00:00,162.21,162.26,162.0,162.11,29360.0,149.3503,149.3963,149.1569,149.2582,29360.0
2023-01-20 15:10:00,162.08,162.75,161.93,162.45,78690.0,149.2306,149.8475,149.0925,149.5713,78690.0
2023-01-20 15:20:00,162.44,162.47,162.14,162.24,63089.0,149.5621,149.5897,149.2858,149.3779,63089.0
2023-01-20 15:30:00,162.24,162.32,161.75,161.98,84514.0,149.3779,149.4516,148.9268,149.1385,84514.0
2023-01-20 15:40:00,161.97,161.99,161.59,161.93,105998.0,149.1293,149.1477,148.7795,149.0925,105998.0
2023-01-20 15:50:00,161.94,162.2,161.85,162.2,292497.0,149.1017,149.3411,149.0188,149.3411,292497.0
2023-01-23 09:30:00,162.21,162.21,161.35,161.52,52678.0,149.3503,149.3503,148.5585,148.715,52678.0
2023-01-23 09:40:00,161.49,162.85,161.48,162.72,27937.0,148.6874,149.9396,148.6782,149.8199,27937.0
2023-01-23 09:50:00,162.81,163.4,162.61,162.7,35829.0,149.9027,150.446,149.7186,149.8015,35829.0
2023-01-23 10:00:00,162.7,162.87,162.52,162.81,17508.0,149.8015,149.958,149.6357,149.9027,17508.0
2023-01-23 10:10:00,162.8,163.39,162.79,163.18,30476.0,149.8935,150.4368,149.8843,150.2434,30476.0
2023-01-23 10:20:00,163.1,163.15,162.76,162.76,37867.0,150.1697,150.2158,149.8567,149.8567,37867.0
2023-01-23 10:30:00,162.8,163.31,162.79,163.17,35793.0,149.8935,150.3631,149.8843,150.2342,35793.0
2023-01-23 10:40:00,163.2,163.59,163.17,163.36,35129.0,150.2618,150.6209,150.2342,150.4091,35129.0
2023-01-23 10:50:00,163.35,163.49,163.16,163.17,25118.0,150.3999,150.5288,150.225,150.2342,25118.0
2023-01-23 11:00:00,163.16,163.56,163.05,163.51,37041.0,150.225,150.5933,150.1237,150.5472,37041.0
2023-01-23 11:10:00,163.56,164.15,163.38,164.15,34446.0,150.5933,151.1365,150.4275,151.1365,34446.0
2023-01-23 11:20:00,164.25,164.39,164.0,164.03,23862.0,151.2286,151.3575,150.9984,151.026,23862.0
2023-01-23 11:30:00,164.08,164.33,164.01,164.05,32485.0,151.072,151.3022,151.0076,151.0444,32485.0
2023-01-23 11:40:00,164.12,164.12,163.83,164.08,17043.0,151.1089,151.1089,150.8419,151.072,17043.0
2023-01-23 11:50:00,164.04,164.32,163.9,164.31,28070.0,151.0352,151.293,150.9063,151.2838,28070.0
2023-01-23 12:00:00,164.3,164.3,163.57,163.8,25350.0,151.2746,151.2746,150.6025,150.8142,25350.0
2023-01-23 12:10:00,163.82,164.12,163.72,164.1,30318.0,150.8327,151.1089,150.7406,151.0905,30318.0
2023-01-23 12:20:00,164.07,164.23,164.05,164.19,23520.0,151.0628,151.2102,151.0444,151.1733,23520.0
2023-01-23 12:30:00,164.22,164.28,164.04,164.04,25337.0,151.2009,151.2562,151.0352,151.0352,25337.0
2023-01-23 12:40:00,164.06,164.24,163.84,163.95,71840.0,151.0536,151.2194,150.8511,150.9524,71840.0
2023-01-23 12:50:00,163.92,164.22,163.91,164.15,28902.0,150.9247,151.2009,150.9155,151.1365,28902.0
2023-01-23 13:00:00,164.13,164.38,164.13,164.38,25950.0,151.1181,151.3483,151.1181,151.3483,25950.0
2023-01-23 13:10:00,164.4,164.72,164.35,164.72,8880.0,151.3667,151.6613,151.3206,151.6613,8880.0
2023-01-23 13:20:00,164.75,164.82,164.6,164.82,19472.0,151.6889,151.7534,151.5508,151.7534,19472.0
2023-01-23 13:30:00,164.84,165.12,164.84,165.07,21507.0,151.7718,152.0296,151.7718,151.9836,21507.0
2023-01-23 13:40:00,165.1,165.48,164.96,165.4,22332.0,152.0112,152.3611,151.8823,152.2874,22332.0
2023-01-23 13:50:00,165.43,165.49,165.08,165.11,20124.0,152.315,152.3703,151.9928,152.0204,20124.0
2023-01-23 14:00:00,165.11,165.11,164.69,164.81,24964.0,152.0204,152.0204,151.6337,151.7442,24964.0
2023-01-23 14:10:00,164.78,164.86,164.47,164.65,14917.0,151.7166,151.7902,151.4311,151.5969,14917.0
2023-01-23 14:20:00,164.62,164.62,164.27,164.34,31522.0,151.5692,151.5692,151.247,151.3114,31522.0
2023-01-23 14:30:00,164.35,164.71,164.35,164.43,20748.0,151.3206,151.6521,151.3206,151.3943,20748.0
2023-01-23 14:40:00,164.4,164.65,164.0,164.15,25119.0,151.3667,151.5969,150.9984,151.1365,25119.0
2023-01-23 14:50:00,164.15,164.45,164.06,164.37,25699.0,151.1365,151.4127,151.0536,151.3391,25699.0
2023-01-23 15:00:00,164.44,164.44,164.14,164.26,16869.0,151.4035,151.4035,151.1273,151.2378,16869.0
2023-01-23 15:10:00,164.25,164.67,164.22,164.67,56220.0,151.2286,151.6153,151.2009,151.6153,56220.0
2023-01-23 15:20:00,164.65,164.89,164.55,164.81,72952.0,151.5969,151.8178,151.5048,151.7442,72952.0
2023-01-23 15:30:00,164.77,164.85,164.67,164.75,43993.0,151.7073,151.781,151.6153,151.6889,43993.0
2023-01-23 15:40:00,164.73,165.07,164.51,165.06,62209.0,151.6705,151.9836,151.468,151.9744,62209.0
2023-01-23 15:50:00,165.1,165.1,164.6,164.62,226375.0,152.0112,152.0112,151.5508,151.5692,226375.0
2023-01-24 09:30:00,169.82,169.82,144.3,164.78,42334.0,156.357,156.357,132.8602,151.7166,42334.0
2023-01-24 09:40:00,164.77,164.8,164.0,164.27,40006.0,151.7073,151.735,150.9984,151.247,40006.0
2023-01-24 09:50:00,164.24,164.5,163.65,164.02,41305.0,151.2194,151.4588,150.6761,151.0168,41305.0
2023-01-24 10:00:00,164.03,164.03,163.56,163.9,31109.0,151.026,151.026,150.5933,150.9063,31109.0
2023-01-24 10:10:00,163.88,164.59,163.86,164.41,21450.0,150.8879,151.5416,150.8695,151.3759,21450.0
2023-01-24 10:20:00,164.44,164.58,164.09,164.18,18140.0,151.4035,151.5324,151.0813,151.1641,18140.0
2023-01-24 10:30:00,164.22,164.59,164.09,164.24,23096.0,151.2009,151.5416,151.0813,151.2194,23096.0
2023-01-24 10:40:00,164.18,164.42,164.08,164.21,23363.0,151.1641,151.3851,151.072,151.1917,23363.0
2023-01-24 10:50:00,164.26,164.54,164.18,164.47,28833.0,151.2378,151.4956,151.1641,151.4311,28833.0
2023-01-24 11:00:00,164.44,164.78,164.22,164.22,32255.0,151.4035,151.7166,151.2009,151.2009,32255.0
2023-01-24 11:10:00,164.22,164.44,164.11,164.41,22071.0,151.2009,151.4035,151.0997,151.3759,22071.0
2023-01-24 11:20:00,164.41,164.62,164.24,164.37,34802.0,151.3759,151.5692,151.2194,151.3391,34802.0
2023-01-24 11:30:00,164.37,164.4,164.12,164.29,15080.0,151.3391,151.3667,151.1089,151.2654,15080.0
2023-01-24 11:40:00,164.3,164.3,164.06,164.15,22841.0,151.2746,151.2746,151.0536,151.1365,22841.0
2023-01-24 11:50:00,164.15,164.27,164.11,164.17,14426.0,151.1365,151.247,151.0997,151.1549,14426.0
2023-01-24 12:00:00,164.16,164.16,163.81,163.98,34806.0,151.1457,151.1457,150.8235,150.98,34806.0
2023-01-24 12:10:00,163.99,164.13,163.83,164.05,14916.0,150.9892,151.1181,150.8419,151.0444,14916.0
2023-01-24 12:20:00,164.0,164.0,163.87,163.93,12028.0,150.9984,150.9984,150.8787,150.9339,12028.0
2023-01-24 12:30:00,163.9,163.9,163.57,163.57,42219.0,150.9063,150.9063,150.6025,150.6025,42219.0
2023-01-24 12:40:00,163.56,163.6,163.26,163.42,39258.0,150.5933,150.6301,150.3171,150.4644,39258.0
2023-01-24 12:50:00,163.42,163.62,163.4,163.61,8623.0,150.4644,150.6485,150.446,150.6393,8623.0
2023-01-24 13:00:00,163.64,163.78,163.47,163.61,10275.0,150.6669,150.7958,150.5104,150.6393,10275.0
2023-01-24 13:10:00,163.61,163.81,163.6,163.75,18782.0,150.6393,150.8235,150.6301,150.7682,18782.0
2023-01-24 13:20:00,163.72,163.84,163.64,163.82,11008.0,150.7406,150.8511,150.6669,150.8327,11008.0
2023-01-24 13:30:00,163.83,164.05,163.82,164.01,13189.0,150.8419,151.0444,150.8327,151.0076,13189.0
2023-01-24 13:40:00,164.02,164.48,164.02,164.47,10742.0,151.0168,151.4403,151.0168,151.4311,10742.0
2023-01-24 13:50:00,164.49,164.69,164.49,164.63,21167.0,151.4495,151.6337,151.4495,151.5784,21167.0
2023-01-24 14:00:00,164.64,164.64,164.17,164.2,26113.0,151.5877,151.5877,151.1549,151.1825,26113.0
2023-01-24 14:10:00,164.2,164.28,164.11,164.25,25882.0,151.1825,151.2562,151.0997,151.2286,25882.0
2023-01-24 14:20:00,164.23,164.24,164.03,164.09,19390.0,151.2102,151.2194,151.026,151.0813,19390.0
2023-01-24 14:30:00,164.09,164.49,164.06,164.31,21919.0,151.0813,151.4495,151.0536,151.2838,21919.0
2023-01-24 14:40:00,164.31,164.46,164.3,164.37,14425.0,151.2838,151.4219,151.2746,151.3391,14425.0
2023-01-24 14:50:00,164.32,164.35,164.24,164.28,15775.0,151.293,151.3206,151.2194,151.2562,15775.0
2023-01-24 15:00:00,164.26,164.33,164.16,164.19,15647.0,151.2378,151.3022,151.1457,151.1733,15647.0
2023-01-24 15:10:00,164.2,164.32,163.91,164.04,30410.0,151.1825,151.293,150.9155,151.0352,30410.0
2023-01-24 15:20:00,164.03,164.1,164.0,164.0,30136.0,151.026,151.0905,150.9984,150.9984,30136.0
2023-01-24 15:30:00,164.0,164.01,163.9,163.95,28372.0,150.9984,151.0076,150.9063,150.9524,28372.0
2023-01-24 15:40:00,163.94,163.94,163.68,163.74,42931.0,150.9431,150.9431,150.7038,150.759,42931.0
2023-01-24 15:50:00,163.73,163.93,163.54,163.54,165024.0,150.7498,150.9339,150.5749,150.5749,165024.0
2023-01-25 09:30:00,162.5,162.74,161.76,162.14,91205.0,149.6173,149.8383,148.936,149.2858,91205.0
2023-01-25 09:40:00,161.98,162.36,161.56,161.73,16546.0,149.1385,149.4884,148.7518,148.9084,16546.0
2023-01-25 09:50:00,161.74,161.76,160.75,160.86,25725.0,148.9176,148.936,148.006,148.1073,25725.0
2023-01-25 10:00:00,160.81,161.74,160.8,161.7,37640.0,148.0613,148.9176,148.0521,148.8807,37640.0
2023-01-25 10:10:00,161.7,162.08,161.16,161.5,23166.0,148.8807,149.2306,148.3835,148.6966,23166.0
2023-01-25 10:20:00,161.52,161.6,160.94,161.02,22476.0,148.715,148.7887,148.181,148.2546,22476.0
2023-01-25 10:30:00,161.11,161.23,160.64,160.83,25740.0,148.3375,148.448,147.9048,148.0797,25740.0
2023-01-25 10:40:00,160.83,161.28,160.82,161.03,22093.0,148.0797,148.494,148.0705,148.2638,22093.0
2023-01-25 10:50:00,160.95,161.29,160.75,161.27,17441.0,148.1902,148.5032,148.006,148.4848,17441.0
2023-01-25 11:00:00,161.22,161.38,161.18,161.26,23773.0,148.4388,148.5861,148.402,148.4756,23773.0
2023-01-25 11:10:00,161.28,161.76,161.28,161.76,16682.0,148.494,148.936,148.494,148.936,16682.0
2023-01-25 11:20:00,161.7,161.97,161.65,161.8,11554.0,148.8807,149.1293,148.8347,148.9728,11554.0
2023-01-25 11:30:00,161.74,161.85,161.5,161.64,18387.0,148.9176,149.0188,148.6966,148.8255,18387.0
2023-01-25 11:40:00,161.68,161.79,161.27,161.46,25827.0,148.8623,148.9636,148.4848,148.6598,25827.0
2023-01-25 11:50:00,161.46,161.95,161.46,161.65,44951.0,148.6598,149.1109,148.6598,148.8347,44951.0
2023-01-25 12:00:00,161.65,161.93,161.62,161.85,19717.0,148.8347,149.0925,148.8071,149.0188,19717.0
2023-01-25 12:10:00,161.83,161.93,161.64,161.85,49285.0,149.0004,149.0925,148.8255,149.0188,49285.0
2023-01-25 12:20:00,161.86,162.1,161.79,162.08,24670.0,149.028,149.249,148.9636,149.2306,24670.0
2023-01-25 12:30:00,162.1,162.46,162.1,162.37,19990.0,149.249,149.5805,149.249,149.4976,19990.0
2023-01-25 12:40:00,162.39,162.67,162.39,162.45,13152.0,149.516,149.7738,149.516,149.5713,13152.0
2023-01-25 12:50:00,162.4,162.69,162.4,162.64,37316.0,149.5252,149.7922,149.5252,149.7462,37316.0
2023-01-25 13:00:00,162.62,162.84,162.48,162.84,18233.0,149.7278,149.9304,149.5989,149.9304,18233.0
2023-01-25 13:10:00,162.84,163.01,162.69,162.76,30190.0,149.9304,150.0869,149.7922,149.8567,30190.0
2023-01-25 13:20:00,162.75,163.08,162.75,163.0,17264.0,149.8475,150.1513,149.8475,150.0777,17264.0
2023-01-25 13:30:00,163.04,163.29,162.91,163.27,27411.0,150.1145,150.3447,149.9948,150.3263,27411.0
2023-01-25 13:40:00,163.27,163.42,163.2,163.38,17175.0,150.3263,150.4644,150.2618,150.4275,17175.0
2023-01-25 13:50:00,163.35,163.58,163.24,163.42,21111.0,150.3999,150.6117,150.2986,150.4644,21111.0
2023-01-25 14:00:00,163.44,163.51,163.2,163.34,14378.0,150.4828,150.5472,150.2618,150.3907,14378.0
2023-01-25 14:10:00,163.34,163.9,163.33,163.88,30582.0,150.3907,150.9063,150.3815,150.8879,30582.0
2023-01-25 14:20:00,163.86,163.94,163.32,163.38,31014.0,150.8695,150.9431,150.3723,150.4275,31014.0
2023-01-25 14:30:00,163.35,163.48,163.23,163.34,43904.0,150.3999,150.5196,150.2894,150.3907,43904.0
2023-01-25 14:40:00,163.32,163.53,163.25,163.28,18591.0,150.3723,150.5657,150.3078,150.3355,18591.0
2023-01-25 14:50:00,163.28,163.42,163.25,163.34,24536.0,150.3355,150.4644,150.3078,150.3907,24536.0
2023-01-25 15:00:00,163.35,163.69,163.35,163.69,31670.0,150.3999,150.713,150.3999,150.713,31670.0
2023-01-25 15:10:00,163.67,163.7,163.37,163.42,27466.0,150.6946,150.7222,150.4183,150.4644,27466.0
2023-01-25 15:20:00,163.39,163.6,163.18,163.6,31891.0,150.4368,150.6301,150.2434,150.6301,31891.0
2023-01-25 15:30:00,163.62,163.74,163.45,163.72,58892.0,150.6485,150.759,150.492,150.7406,58892.0
2023-01-25 15:40:00,163.72,163.83,163.52,163.72,86099.0,150.7406,150.8419,150.5564,150.7406,86099.0
2023-01-25 15:50:00,163.71,164.21,163.66,164.21,231846.0,150.7314,151.1917,150.6853,151.1917,231846.0
2023-01-26 09:30:00,165.7,166.29,165.2,165.25,56248.0,152.5636,153.1068,152.1033,152.1493,56248.0
2023-01-26 09:40:00,165.35,165.65,164.75,165.12,30824.0,152.2414,152.5176,151.6889,152.0296,30824.0
2023-01-26 09:50:00,165.05,165.31,164.93,165.15,32183.0,151.9651,152.2045,151.8547,152.0572,32183.0
2023-01-26 10:00:00,165.18,165.28,164.75,164.81,23745.0,152.0848,152.1769,151.6889,151.7442,23745.0
2023-01-26 10:10:00,164.89,165.62,164.84,165.55,39827.0,151.8178,152.49,151.7718,152.4255,39827.0
2023-01-26 10:20:00,165.53,165.85,165.34,165.66,15835.0,152.4071,152.7017,152.2322,152.5268,15835.0
2023-01-26 10:30:00,165.57,165.66,165.24,165.26,25084.0,152.4439,152.5268,152.1401,152.1585,25084.0
2023-01-26 10:40:00,165.31,165.52,165.2,165.39,20293.0,152.2045,152.3979,152.1033,152.2782,20293.0
2023-01-26 10:50:00,165.41,165.54,164.8,165.02,38866.0,152.2966,152.4163,151.735,151.9375,38866.0
2023-01-26 11:00:00,164.94,165.41,164.81,165.4,19312.0,151.8639,152.2966,151.7442,152.2874,19312.0
2023-01-26 11:10:00,165.45,165.65,164.98,165.02,24382.0,152.3334,152.5176,151.9007,151.9375,24382.0
2023-01-26 11:20:00,165.06,165.06,164.48,164.73,17058.0,151.9744,151.9744,151.4403,151.6705,17058.0
2023-01-26 11:30:00,164.75,165.21,164.69,164.96,23122.0,151.6889,152.1125,151.6337,151.8823,23122.0
2023-01-26 11:40:00,164.99,165.41,164.95,165.34,13554.0,151.9099,152.2966,151.8731,152.2322,13554.0
2023-01-26 11:50:00,165.3,165.31,164.99,165.3,18809.0,152.1953,152.2045,151.9099,152.1953,18809.0
2023-01-26 12:00:00,165.3,165.51,165.26,165.5,31299.0,152.1953,152.3887,152.1585,152.3795,31299.0
2023-01-26 12:10:00,165.5,165.75,165.43,165.5,16291.0,152.3795,152.6097,152.315,152.3795,16291.0
2023-01-26 12:20:00,165.56,165.75,165.32,165.75,19655.0,152.4347,152.6097,152.2137,152.6097,19655.0
2023-01-26 12:30:00,165.8,165.82,165.61,165.73,13648.0,152.6557,152.6741,152.4808,152.5912,13648.0
2023-01-26 12:40:00,165.75,165.81,165.5,165.6,14097.0,152.6097,152.6649,152.3795,152.4715,14097.0
2023-01-26 12:50:00,165.6,165.96,165.6,165.85,21443.0,152.4715,152.803,152.4715,152.7017,21443.0
2023-01-26 13:00:00,165.85,165.98,165.49,165.53,20873.0,152.7017,152.8214,152.3703,152.4071,20873.0
2023-01-26 13:10:00,165.49,165.61,165.44,165.47,16134.0,152.3703,152.4808,152.3242,152.3519,16134.0
2023-01-26 13:20:00,165.54,165.84,165.5,165.78,10644.0,152.4163,152.6925,152.3795,152.6373,10644.0
2023-01-26 13:30:00,165.8,166.14,165.75,166.1,54329.0,152.6557,152.9687,152.6097,152.9319,54329.0
2023-01-26 13:40:00,166.1,166.45,166.06,166.28,26199.0,152.9319,153.2542,152.8951,153.0976,26199.0
2023-01-26 13:50:00,166.22,166.23,165.98,166.02,11568.0,153.0424,153.0516,152.8214,152.8582,11568.0
2023-01-26 14:00:00,166.02,166.21,165.88,166.2,14342.0,152.8582,153.0332,152.7293,153.024,14342.0
2023-01-26 14:10:00,166.2,166.31,166.12,166.27,16896.0,153.024,153.1253,152.9503,153.0884,16896.0
2023-01-26 14:20:00,166.28,166.33,165.94,166.19,20039.0,153.0976,153.1437,152.7846,153.0148,20039.0
2023-01-26 14:30:00,166.21,166.38,166.21,166.24,16256.0,153.0332,153.1897,153.0332,153.0608,16256.0
2023-01-26 14:40:00,166.25,166.49,166.24,166.37,25176.0,153.07,153.291,153.0608,153.1805,25176.0
2023-01-26 14:50:00,166.38,166.63,166.18,166.63,28293.0,153.1897,153.4199,153.0056,153.4199,28293.0
2023-01-26 15:00:00,166.61,166.87,166.51,166.81,36469.0,153.4015,153.6409,153.3094,153.5856,36469.0
2023-01-26 15:10:00,166.81,167.03,166.76,166.91,47995.0,153.5856,153.7882,153.5396,153.6777,47995.0
2023-01-26 15:20:00,166.9,167.1,166.84,166.94,39144.0,153.6685,153.8526,153.6132,153.7053,39144.0
2023-01-26 15:30:00,166.93,167.08,166.76,166.85,69977.0,153.6961,153.8342,153.5396,153.6224,69977.0
2023-01-26 15:40:00,166.84,166.96,166.71,166.8,79244.0,153.6132,153.7237,153.4935,153.5764,79244.0
2023-01-26 15:50:00,166.81,167.07,166.75,167.01,180562.0,153.5856,153.825,153.5304,153.7698,180562.0
2023-01-27 09:30:00,168.15,168.56,167.17,167.18,131048.0,154.8194,155.1969,153.9171,153.9263,131048.0
2023-01-27 09:40:00,167.16,168.53,166.79,168.47,45389.0,153.9079,155.1693,153.5672,155.114,45389.0
2023-01-27 09:50:00,168.53,169.59,168.49,169.06,102663.0,155.1693,156.1452,155.1324,155.6572,102663.0
2023-01-27 10:00:00,169.08,169.47,168.77,169.06,33802.0,155.6757,156.0347,155.3902,155.6572,33802.0
2023-01-27 10:10:00,169.07,169.41,168.7,168.84,42847.0,155.6665,155.9795,155.3258,155.4547,42847.0
2023-01-27 10:20:00,168.83,168.94,168.34,168.93,32634.0,155.4455,155.5468,154.9943,155.5375,32634.0
2023-01-27 10:30:00,168.95,169.48,168.84,169.26,54681.0,155.556,156.0439,155.4547,155.8414,54681.0
2023-01-27 10:40:00,169.28,169.54,169.02,169.17,80843.0,155.8598,156.0992,155.6204,155.7585,80843.0
2023-01-27 10:50:00,169.18,169.42,168.94,169.18,61793.0,155.7677,155.9887,155.5468,155.7677,61793.0
2023-01-27 11:00:00,169.16,169.25,168.96,169.03,37072.0,155.7493,155.8322,155.5652,155.6296,37072.0
2023-01-27 11:10:00,169.0,169.1,168.48,168.49,31868.0,155.602,155.6941,155.1232,155.1324,31868.0
2023-01-27 11:20:00,168.53,168.96,168.52,168.93,35517.0,155.1693,155.5652,155.1601,155.5375,35517.0
2023-01-27 11:30:00,168.93,169.25,168.92,169.03,19015.0,155.5375,155.8322,155.5283,155.6296,19015.0
2023-01-27 11:40:00,168.95,169.36,168.94,169.13,17303.0,155.556,155.9335,155.5468,155.7217,17303.0
2023-01-27 11:50:00,169.18,169.19,168.66,168.98,20142.0,155.7677,155.7769,155.289,155.5836,20142.0
2023-01-27 12:00:00,168.96,169.31,168.81,169.28,38427.0,155.5652,155.8874,155.4271,155.8598,38427.0
2023-01-27 12:10:00,169.28,169.78,169.11,169.62,77688.0,155.8598,156.3202,155.7033,156.1728,77688.0
2023-01-27 12:20:00,169.65,170.0,169.29,169.96,234606.0,156.2005,156.5227,155.869,156.4859,234606.0
2023-01-27 12:30:00,169.98,170.13,169.82,170.13,123460.0,156.5043,156.6424,156.357,156.6424,123460.0
2023-01-27 12:40:00,170.16,170.32,169.98,170.04,54858.0,156.67,156.8174,156.5043,156.5596,54858.0
2023-01-27 12:50:00,170.05,170.11,169.53,169.63,38753.0,156.5688,156.624,156.09,156.1821,38753.0
2023-01-27 13:00:00,169.63,169.66,169.03,169.24,32876.0,156.1821,156.2097,155.6296,155.823,32876.0
2023-01-27 13:10:00,169.23,169.52,169.11,169.28,35305.0,155.8138,156.0808,155.7033,155.8598,35305.0
2023-01-27 13:20:00,169.26,169.45,169.14,169.37,32896.0,155.8414,156.0163,155.7309,155.9427,32896.0
2023-01-27 13:30:00,169.37,169.65,169.36,169.63,29376.0,155.9427,156.2005,155.9335,156.1821,29376.0
2023-01-27 13:40:00,169.59,169.65,169.04,169.65,43175.0,156.1452,156.2005,155.6388,156.2005,43175.0
2023-01-27 13:50:00,169.72,169.75,169.44,169.71,36393.0,156.2649,156.2925,156.0071,156.2557,36393.0
2023-01-27 14:00:00,169.71,169.84,169.49,169.51,64207.0,156.2557,156.3754,156.0532,156.0716,64207.0
2023-01-27 14:10:00,169.51,169.95,169.4,169.93,114290.0,156.0716,156.4767,155.9703,156.4583,114290.0
2023-01-27 14:20:00,169.92,169.94,169.45,169.48,74632.0,156.4491,156.4675,156.0163,156.0439,74632.0
2023-01-27 14:30:00,169.49,169.75,169.4,169.59,81328.0,156.0532,156.2925,155.9703,156.1452,81328.0
2023-01-27 14:40:00,169.59,170.03,169.52,170.01,62584.0,156.1452,156.5503,156.0808,156.5319,62584.0
2023-01-27 14:50:00,170.01,170.01,169.6,169.69,52503.0,156.5319,156.5319,156.1544,156.2373,52503.0
2023-01-27 15:00:00,169.7,170.03,169.66,169.94,43343.0,156.2465,156.5503,156.2097,156.4675,43343.0
2023-01-27 15:10:00,169.93,169.93,169.57,169.66,59082.0,156.4583,156.4583,156.1268,156.2097,59082.0
2023-01-27 15:20:00,169.68,169.7,169.34,169.55,66311.0,156.2281,156.2465,155.915,156.1084,66311.0
2023-01-27 15:30:00,169.56,169.69,169.39,169.6,79562.0,156.1176,156.2373,155.9611,156.1544,79562.0
2023-01-27 15:40:00,169.61,169.67,169.2,169.23,129841.0,156.1636,156.2189,155.7861,155.8138,129841.0
2023-01-27 15:50:00,169.23,169.26,168.38,168.51,202217.0,155.8138,155.8414,155.0312,155.1508,202217.0
2023-01-30 09:30:00,167.0,167.37,165.74,166.97,91643.0,153.7606,154.1012,152.6004,153.7329,91643.0
2023-01-30 09:40:00,167.01,167.29,166.85,167.03,79775.0,153.7698,154.0276,153.6224,153.7882,79775.0
2023-01-30 09:50:00,167.06,167.61,166.88,167.5,49152.0,153.8158,154.3222,153.6501,154.2209,49152.0
2023-01-30 10:00:00,167.49,167.76,167.29,167.65,47768.0,154.2117,154.4603,154.0276,154.359,47768.0
2023-01-30 10:10:00,167.67,167.79,167.38,167.59,39442.0,154.3774,154.4879,154.1104,154.3038,39442.0
2023-01-30 10:20:00,167.73,167.85,167.25,167.55,60689.0,154.4327,154.5432,153.9907,154.267,60689.0
2023-01-30 10:30:00,167.58,167.6,167.18,167.37,62857.0,154.2946,154.313,153.9263,154.1012,62857.0
2023-01-30 10:40:00,167.37,167.42,166.85,167.42,85935.0,154.1012,154.1473,153.6224,154.1473,85935.0
2023-01-30 10:50:00,167.39,167.96,167.38,167.95,36990.0,154.1196,154.6444,154.1104,154.6352,36990.0
2023-01-30 11:00:00,167.9,168.46,167.87,168.38,52398.0,154.5892,155.1048,154.5616,155.0312,52398.0
2023-01-30 11:10:00,168.4,168.71,168.34,168.67,33178.0,155.0496,155.335,154.9943,155.2982,33178.0
2023-01-30 11:20:00,168.67,168.8,168.46,168.61,84831.0,155.2982,155.4179,155.1048,155.2429,84831.0
2023-01-30 11:30:00,168.63,168.78,167.92,168.08,99940.0,155.2613,155.3994,154.6076,154.7549,99940.0
2023-01-30 11:40:00,168.08,168.43,168.03,168.21,21451.0,154.7549,155.0772,154.7089,154.8746,21451.0
2023-01-30 11:50:00,168.22,168.71,168.12,168.68,31965.0,154.8838,155.335,154.7918,155.3074,31965.0
2023-01-30 12:00:00,168.65,168.85,168.5,168.8,16743.0,155.2797,155.4639,155.1416,155.4179,16743.0
2023-01-30 12:10:00,168.8,168.84,168.57,168.74,31533.0,155.4179,155.4547,155.2061,155.3626,31533.0
2023-01-30 12:20:00,168.74,169.25,168.72,169.24,43094.0,155.3626,155.8322,155.3442,155.823,43094.0
2023-01-30 12:30:00,169.26,169.47,169.14,169.46,28824.0,155.8414,156.0347,155.7309,156.0255,28824.0
2023-01-30 12:40:00,169.43,169.58,169.01,169.12,22382.0,155.9979,156.136,155.6112,155.7125,22382.0
2023-01-30 12:50:00,169.09,169.38,168.96,169.02,35653.0,155.6849,155.9519,155.5652,155.6204,35653.0
2023-01-30 13:00:00,169.02,169.26,168.98,169.16,18449.0,155.6204,155.8414,155.5836,155.7493,18449.0
2023-01-30 13:10:00,169.21,169.56,169.02,169.56,22330.0,155.7954,156.1176,155.6204,156.1176,22330.0
2023-01-30 13:20:00,169.53,169.59,169.4,169.4,15382.0,156.09,156.1452,155.9703,155.9703,15382.0
2023-01-30 13:30:00,169.4,169.4,169.04,169.18,21241.0,155.9703,155.9703,155.6388,155.7677,21241.0
2023-01-30 13:40:00,169.18,169.2,168.93,169.2,38680.0,155.7677,155.7861,155.5375,155.7861,38680.0
2023-01-30 13:50:00,169.19,169.22,168.96,169.22,19125.0,155.7769,155.8046,155.5652,155.8046,19125.0
2023-01-30 14:00:00,169.25,169.34,169.08,169.08,20789.0,155.8322,155.915,155.6757,155.6757,20789.0
2023-01-30 14:10:00,169.14,169.29,168.93,169.18,45075.0,155.7309,155.869,155.5375,155.7677,45075.0
2023-01-30 14:20:00,169.19,169.43,169.04,169.33,28065.0,155.7769,155.9979,155.6388,155.9058,28065.0
2023-01-30 14:30:00,169.36,169.4,169.12,169.33,26983.0,155.9335,155.9703,155.7125,155.9058,26983.0
2023-01-30 14:40:00,169.33,169.34,169.08,169.11,31203.0,155.9058,155.915,155.6757,155.7033,31203.0
2023-01-30 14:50:00,169.08,169.37,169.05,169.36,47529.0,155.6757,155.9427,155.648,155.9335,47529.0
2023-01-30 15:00:00,169.38,169.46,169.18,169.27,54316.0,155.9519,156.0255,155.7677,155.8506,54316.0
2023-01-30 15:10:00,169.22,169.36,168.92,168.96,46344.0,155.8046,155.9335,155.5283,155.5652,46344.0
2023-01-30 15:20:00,169.01,169.01,168.27,168.28,60098.0,155.6112,155.6112,154.9299,154.9391,60098.0
2023-01-30 15:30:00,168.27,169.02,168.27,168.88,66122.0,154.9299,155.6204,154.9299,155.4915,66122.0
2023-01-30 15:40:00,168.85,168.93,168.72,168.8,115121.0,155.4639,155.5375,155.3442,155.4179,115121.0
2023-01-30 15:50:00,168.78,169.06,168.64,168.67,301075.0,155.3994,155.6572,155.2705,155.2982,301075.0
2023-01-31 09:30:00,168.12,169.49,168.12,169.48,54986.0,154.7918,156.0532,154.7918,156.0439,54986.0
2023-01-31 09:40:00,169.49,169.8,169.25,169.63,32230.0,156.0532,156.3386,155.8322,156.1821,32230.0
2023-01-31 09:50:00,169.61,170.61,169.56,170.19,48459.0,156.1636,157.0844,156.1176,156.6977,48459.0
2023-01-31 10:00:00,170.18,170.21,168.92,168.93,49402.0,156.6885,156.7161,155.5283,155.5375,49402.0
2023-01-31 10:10:00,168.96,169.68,168.93,169.62,24931.0,155.5652,156.2281,155.5375,156.1728,24931.0
2023-01-31 10:20:00,169.57,169.94,169.21,169.89,28174.0,156.1268,156.4675,155.7954,156.4214,28174.0
2023-01-31 10:30:00,169.93,170.39,169.93,170.27,45829.0,156.4583,156.8818,156.4583,156.7713,45829.0
2023-01-31 10:40:00,170.24,170.78,169.97,170.17,83860.0,156.7437,157.2409,156.4951,156.6792,83860.0
2023-01-31 10:50:00,170.22,170.47,169.96,169.96,37683.0,156.7253,156.9555,156.4859,156.4859,37683.0
2023-01-31 11:00:00,170.08,170.56,170.08,170.56,25439.0,156.5964,157.0383,156.5964,157.0383,25439.0
2023-01-31 11:10:00,170.53,170.53,170.0,170.38,33956.0,157.0107,157.0107,156.5227,156.8726,33956.0
2023-01-31 11:20:00,170.43,170.56,170.19,170.34,37479.0,156.9186,157.0383,156.6977,156.8358,37479.0
2023-01-31 11:30:00,170.29,170.73,170.28,170.4,16787.0,156.7897,157.1948,156.7805,156.891,16787.0
2023-01-31 11:40:00,170.38,170.53,170.08,170.08,37015.0,156.8726,157.0107,156.5964,156.5964,37015.0
2023-01-31 11:50:00,170.05,170.61,170.04,170.49,17300.0,156.5688,157.0844,156.5596,156.9739,17300.0
2023-01-31 12:00:00,170.5,170.5,170.02,170.02,24459.0,156.9831,156.9831,156.5411,156.5411,24459.0
2023-01-31 12:10:00,170.02,170.73,169.91,170.68,100485.0,156.5411,157.1948,156.4399,157.1488,100485.0
2023-01-31 12:20:00,170.67,170.77,170.47,170.69,31433.0,157.1396,157.2317,156.9555,157.158,31433.0
2023-01-31 12:30:00,170.71,170.75,170.48,170.67,27086.0,157.1764,157.2133,156.9647,157.1396,27086.0
2023-01-31 12:40:00,170.69,170.75,170.58,170.62,25999.0,157.158,157.2133,157.0567,157.0936,25999.0
2023-01-31 12:50:00,170.59,170.84,170.54,170.83,29943.0,157.0659,157.2961,157.0199,157.2869,29943.0
2023-01-31 13:00:00,170.84,171.18,170.72,170.93,38518.0,157.2961,157.6092,157.1856,157.379,38518.0
2023-01-31 13:10:00,170.89,171.05,170.74,170.78,23102.0,157.3422,157.4895,157.2041,157.2409,23102.0
2023-01-31 13:20:00,170.75,170.97,170.64,170.75,64317.0,157.2133,157.4158,157.112,157.2133,64317.0
2023-01-31 13:30:00,170.76,170.96,170.67,170.72,29294.0,157.2225,157.4066,157.1396,157.1856,29294.0
2023-01-31 13:40:00,170.72,171.07,170.5,170.81,54016.0,157.1856,157.5079,156.9831,157.2685,54016.0
2023-01-31 13:50:00,170.81,171.05,170.7,170.99,73067.0,157.2685,157.4895,157.1672,157.4342,73067.0
2023-01-31 14:00:00,171.06,171.12,170.88,171.02,25514.0,157.4987,157.5539,157.333,157.4619,25514.0
2023-01-31 14:10:00,171.02,171.35,170.89,171.15,29943.0,157.4619,157.7657,157.3422,157.5816,29943.0
2023-01-31 14:20:00,171.2,171.27,171.07,171.26,26648.0,157.6276,157.692,157.5079,157.6828,26648.0
2023-01-31 14:30:00,171.26,171.59,171.25,171.44,49910.0,157.6828,157.9867,157.6736,157.8486,49910.0
2023-01-31 14:40:00,171.46,171.46,171.18,171.28,26529.0,157.867,157.867,157.6092,157.7012,26529.0
2023-01-31 14:50:00,171.28,171.49,171.27,171.42,32247.0,157.7012,157.8946,157.692,157.8301,32247.0
2023-01-31 15:00:00,171.43,171.66,171.38,171.45,44760.0,157.8394,158.0511,157.7933,157.8578,44760.0
2023-01-31 15:10:00,171.44,171.59,171.17,171.3,72071.0,157.8486,157.9867,157.6,157.7197,72071.0
2023-01-31 15:20:00,171.32,171.8,171.32,171.71,101017.0,157.7381,158.18,157.7381,158.0972,101017.0
2023-01-31 15:30:00,171.73,171.97,171.66,171.78,85402.0,158.1156,158.3365,158.0511,158.1616,85402.0
2023-01-31 15:40:00,171.8,171.89,171.59,171.68,82424.0,158.18,158.2629,157.9867,158.0695,82424.0
2023-01-31 15:50:00,171.61,172.22,171.43,172.18,389985.0,158.0051,158.5667,157.8394,158.5299,389985.0
2023-02-01 09:30:00,172.11,172.19,171.21,171.53,88269.0,158.4654,158.5391,157.6368,157.9314,88269.0
2023-02-01 09:40:00,171.55,172.0,169.91,170.46,98965.0,157.9498,158.3642,156.4399,156.9463,98965.0
2023-02-01 09:50:00,170.5,171.28,170.5,171.24,24650.0,156.9831,157.7012,156.9831,157.6644,24650.0
2023-02-01 10:00:00,171.29,171.41,170.7,171.33,29279.0,157.7105,157.8209,157.1672,157.7473,29279.0
2023-02-01 10:10:00,171.39,171.51,170.83,170.92,19079.0,157.8025,157.913,157.2869,157.3698,19079.0
2023-02-01 10:20:00,170.88,171.11,170.86,170.92,20942.0,157.333,157.5447,157.3145,157.3698,20942.0
2023-02-01 10:30:00,170.89,171.22,170.88,171.16,19046.0,157.3422,157.646,157.333,157.5908,19046.0
2023-02-01 10:40:00,171.16,171.4,170.84,170.84,22710.0,157.5908,157.8117,157.2961,157.2961,22710.0
2023-02-01 10:50:00,170.92,171.09,170.66,170.9,34356.0,157.3698,157.5263,157.1304,157.3514,34356.0
2023-02-01 11:00:00,170.85,171.53,170.85,171.53,20476.0,157.3053,157.9314,157.3053,157.9314,20476.0
2023-02-01 11:10:00,171.56,172.11,171.56,172.11,37696.0,157.959,158.4654,157.959,158.4654,37696.0
2023-02-01 11:20:00,172.12,172.59,172.11,172.36,69421.0,158.4747,158.9074,158.4654,158.6956,69421.0
2023-02-01 11:30:00,172.4,172.49,172.05,172.08,18042.0,158.7325,158.8153,158.4102,158.4378,18042.0
2023-02-01 11:40:00,172.04,172.28,171.86,171.96,32097.0,158.401,158.622,158.2353,158.3273,32097.0
2023-02-01 11:50:00,171.94,171.94,171.46,171.55,28427.0,158.3089,158.3089,157.867,157.9498,28427.0
2023-02-01 12:00:00,171.57,171.6,171.37,171.43,16874.0,157.9683,157.9959,157.7841,157.8394,16874.0
2023-02-01 12:10:00,171.46,171.61,171.13,171.16,16731.0,157.867,158.0051,157.5631,157.5908,16731.0
2023-02-01 12:20:00,171.12,171.4,171.09,171.31,20334.0,157.5539,157.8117,157.5263,157.7289,20334.0
2023-02-01 12:30:00,171.33,171.66,171.26,171.5,24052.0,157.7473,158.0511,157.6828,157.9038,24052.0
2023-02-01 12:40:00,171.56,171.83,171.55,171.75,8605.0,157.959,158.2076,157.9498,158.134,8605.0
2023-02-01 12:50:00,171.74,171.78,171.13,171.22,41294.0,158.1248,158.1616,157.5631,157.646,41294.0
2023-02-01 13:00:00,171.28,171.41,171.16,171.27,15856.0,157.7012,157.8209,157.5908,157.692,15856.0
2023-02-01 13:10:00,171.27,171.36,171.07,171.24,23044.0,157.692,157.7749,157.5079,157.6644,23044.0
2023-02-01 13:20:00,171.21,171.57,171.17,171.24,28177.0,157.6368,157.9683,157.6,157.6644,28177.0
2023-02-01 13:30:00,171.25,171.68,171.25,171.33,17879.0,157.6736,158.0695,157.6736,157.7473,17879.0
2023-02-01 13:40:00,171.36,171.42,171.07,171.08,17529.0,157.7749,157.8301,157.5079,157.5171,17529.0
2023-02-01 13:50:00,171.11,171.48,170.95,171.16,30028.0,157.5447,157.8854,157.3974,157.5908,30028.0
2023-02-01 14:00:00,171.07,171.87,170.55,171.82,153965.0,157.5079,158.2445,157.0291,158.1984,153965.0
2023-02-01 14:10:00,171.77,172.0,171.68,171.99,52872.0,158.1524,158.3642,158.0695,158.355,52872.0
2023-02-01 14:20:00,172.0,172.16,171.74,171.78,40697.0,158.3642,158.5115,158.1248,158.1616,40697.0
2023-02-01 14:30:00,171.8,173.19,171.2,173.1,106065.0,158.18,159.4598,157.6276,159.377,106065.0
2023-02-01 14:40:00,173.2,174.39,173.07,174.08,63523.0,159.469,160.5647,159.3493,160.2793,63523.0
2023-02-01 14:50:00,174.14,174.57,173.91,174.12,40915.0,160.3345,160.7304,160.1227,160.3161,40915.0
2023-02-01 15:00:00,174.21,175.78,174.21,175.78,109880.0,160.399,161.8445,160.399,161.8445,109880.0
2023-02-01 15:10:00,175.8,175.82,175.15,175.61,53658.0,161.8629,161.8813,161.2644,161.688,53658.0
2023-02-01 15:20:00,175.6,175.85,175.32,175.8,65462.0,161.6788,161.9089,161.421,161.8629,65462.0
2023-02-01 15:30:00,175.81,176.99,175.8,176.95,154022.0,161.8721,162.9586,161.8629,162.9217,154022.0
2023-02-01 15:40:00,176.96,177.39,176.76,177.06,232559.0,162.9309,163.3269,162.7468,163.023,232559.0
2023-02-01 15:50:00,177.02,177.68,176.68,177.09,595139.0,162.9862,163.5939,162.6731,163.0506,595139.0
2023-02-02 09:30:00,177.71,177.93,176.9,177.25,108305.0,163.6215,163.824,162.8757,163.198,108305.0
2023-02-02 09:40:00,177.25,179.78,177.07,179.3,94708.0,163.198,165.5274,163.0322,165.0854,94708.0
2023-02-02 09:50:00,179.25,179.44,177.92,178.57,51898.0,165.0394,165.2143,163.8148,164.4133,51898.0
2023-02-02 10:00:00,178.68,178.79,178.23,178.79,35287.0,164.5146,164.6159,164.1003,164.6159,35287.0
2023-02-02 10:10:00,178.74,179.75,178.71,179.68,36555.0,164.5698,165.4998,164.5422,165.4353,36555.0
2023-02-02 10:20:00,179.71,180.45,179.31,180.09,58687.0,165.4629,166.1443,165.0946,165.8128,58687.0
2023-02-02 10:30:00,180.08,180.71,180.02,180.55,60121.0,165.8036,166.3837,165.7484,166.2363,60121.0
2023-02-02 10:40:00,180.55,181.07,180.43,180.89,58484.0,166.2363,166.7151,166.1259,166.5494,58484.0
2023-02-02 10:50:00,180.94,181.45,180.89,181.23,70862.0,166.5954,167.065,166.5494,166.8624,70862.0
2023-02-02 11:00:00,181.2,181.54,180.83,181.54,89714.0,166.8348,167.1479,166.4941,167.1479,89714.0
2023-02-02 11:10:00,181.5,181.7,180.96,181.0,59129.0,167.111,167.2952,166.6138,166.6507,59129.0
2023-02-02 11:20:00,181.03,181.65,180.95,181.05,79210.0,166.6783,167.2491,166.6046,166.6967,79210.0
2023-02-02 11:30:00,181.04,181.39,180.59,180.64,43151.0,166.6875,167.0097,166.2732,166.3192,43151.0
2023-02-02 11:40:00,180.63,180.87,180.42,180.63,47010.0,166.31,166.531,166.1166,166.31,47010.0
2023-02-02 11:50:00,180.61,180.68,180.25,180.42,28934.0,166.2916,166.356,165.9601,166.1166,28934.0
2023-02-02 12:00:00,180.42,180.7,180.13,180.22,44767.0,166.1166,166.3744,165.8496,165.9325,44767.0
2023-02-02 12:10:00,180.21,180.72,180.21,180.53,32619.0,165.9233,166.3929,165.9233,166.2179,32619.0
2023-02-02 12:20:00,180.53,180.65,180.25,180.52,30705.0,166.2179,166.3284,165.9601,166.2087,30705.0
2023-02-02 12:30:00,180.56,180.79,180.37,180.46,37022.0,166.2455,166.4573,166.0706,166.1535,37022.0
2023-02-02 12:40:00,180.45,180.53,180.28,180.38,26079.0,166.1443,166.2179,165.9877,166.0798,26079.0
2023-02-02 12:50:00,180.44,180.75,180.43,180.7,32611.0,166.1351,166.4205,166.1259,166.3744,32611.0
2023-02-02 13:00:00,180.7,180.98,180.53,180.6,26752.0,166.3744,166.6322,166.2179,166.2824,26752.0
2023-02-02 13:10:00,180.56,180.62,180.28,180.44,35786.0,166.2455,166.3008,165.9877,166.1351,35786.0
2023-02-02 13:20:00,180.51,180.95,180.4,180.5,27941.0,166.1995,166.6046,166.0982,166.1903,27941.0
2023-02-02 13:30:00,180.57,180.84,180.44,180.75,18582.0,166.2548,166.5033,166.1351,166.4205,18582.0
2023-02-02 13:40:00,180.78,181.22,180.78,180.87,27194.0,166.4481,166.8532,166.4481,166.531,27194.0
2023-02-02 13:50:00,180.9,181.03,180.74,181.0,26540.0,166.5586,166.6783,166.4113,166.6507,26540.0
2023-02-02 14:00:00,181.05,181.26,180.82,180.99,45782.0,166.6967,166.8901,166.4849,166.6415,45782.0
2023-02-02 14:10:00,180.99,181.01,180.49,180.78,68053.0,166.6415,166.6599,166.1811,166.4481,68053.0
2023-02-02 14:20:00,180.8,180.83,180.63,180.83,40266.0,166.4665,166.4941,166.31,166.4941,40266.0
2023-02-02 14:30:00,180.78,180.85,180.08,180.29,63424.0,166.4481,166.5126,165.8036,165.997,63424.0
2023-02-02 14:40:00,180.28,180.28,179.46,179.97,82657.0,165.9877,165.9877,165.2328,165.7023,82657.0
2023-02-02 14:50:00,179.96,180.08,179.33,179.38,67246.0,165.6931,165.8036,165.1131,165.1591,67246.0
2023-02-02 15:00:00,179.43,179.76,179.21,179.34,56450.0,165.2051,165.509,165.0026,165.1223,56450.0
2023-02-02 15:10:00,179.37,180.07,179.32,180.02,70018.0,165.1499,165.7944,165.1039,165.7484,70018.0
2023-02-02 15:20:00,180.02,180.22,179.86,180.03,65087.0,165.7484,165.9325,165.601,165.7576,65087.0
2023-02-02 15:30:00,180.06,180.44,180.06,180.21,92096.0,165.7852,166.1351,165.7852,165.9233,92096.0
2023-02-02 15:40:00,180.25,180.49,180.0,180.34,121930.0,165.9601,166.1811,165.7299,166.043,121930.0
2023-02-02 15:50:00,180.36,181.21,180.36,181.03,326866.0,166.0614,166.844,166.0614,166.6783,326866.0
2023-02-03 09:30:00,177.27,178.89,177.24,178.02,102744.0,163.2164,164.7079,163.1887,163.9069,102744.0
2023-02-03 09:40:00,178.05,178.56,177.57,178.13,53817.0,163.9345,164.4041,163.4926,164.0082,53817.0
2023-02-03 09:50:00,178.0,178.19,177.14,177.5,47123.0,163.8885,164.0634,163.0967,163.4281,47123.0
2023-02-03 10:00:00,177.3,177.69,176.9,177.64,48806.0,163.244,163.6031,162.8757,163.557,48806.0
2023-02-03 10:10:00,177.56,178.21,177.39,177.91,90361.0,163.4834,164.0818,163.3269,163.8056,90361.0
2023-02-03 10:20:00,177.91,178.37,177.78,177.78,43411.0,163.8056,164.2292,163.6859,163.6859,43411.0
2023-02-03 10:30:00,177.86,178.84,177.86,178.77,23407.0,163.7596,164.6619,163.7596,164.5975,23407.0
2023-02-03 10:40:00,178.7,178.8,178.29,178.71,23643.0,164.533,164.6251,164.1555,164.5422,23643.0
2023-02-03 10:50:00,178.71,178.71,178.11,178.52,53120.0,164.5422,164.5422,163.9898,164.3673,53120.0
2023-02-03 11:00:00,178.53,178.89,178.49,178.65,47120.0,164.3765,164.7079,164.3397,164.487,47120.0
2023-02-03 11:10:00,178.65,179.07,178.65,178.96,22107.0,164.487,164.8737,164.487,164.7724,22107.0
2023-02-03 11:20:00,179.0,179.01,178.23,178.62,24535.0,164.8092,164.8184,164.1003,164.4593,24535.0
2023-02-03 11:30:00,178.64,178.85,178.18,178.25,16391.0,164.4778,164.6711,164.0542,164.1187,16391.0
2023-02-03 11:40:00,178.25,178.61,177.83,177.93,27232.0,164.1187,164.4501,163.732,163.824,27232.0
2023-02-03 11:50:00,177.82,178.01,177.33,177.37,22697.0,163.7228,163.8977,163.2716,163.3084,22697.0
2023-02-03 12:00:00,177.33,177.83,177.32,177.71,13995.0,163.2716,163.732,163.2624,163.6215,13995.0
2023-02-03 12:10:00,177.67,178.0,177.67,177.91,15103.0,163.5847,163.8885,163.5847,163.8056,15103.0
2023-02-03 12:20:00,177.9,178.14,177.86,178.02,20533.0,163.7964,164.0174,163.7596,163.9069,20533.0
2023-02-03 12:30:00,178.02,178.18,177.94,178.05,18937.0,163.9069,164.0542,163.8333,163.9345,18937.0
2023-02-03 12:40:00,178.05,178.05,177.73,177.86,17143.0,163.9345,163.9345,163.6399,163.7596,17143.0
2023-02-03 12:50:00,177.86,178.07,177.03,177.05,27408.0,163.7596,163.9529,162.9954,163.0138,27408.0
2023-02-03 13:00:00,177.05,177.05,176.69,176.72,41399.0,163.0138,163.0138,162.6824,162.71,41399.0
2023-02-03 13:10:00,176.72,176.95,176.41,176.84,31206.0,162.71,162.9217,162.4245,162.8205,31206.0
2023-02-03 13:20:00,176.82,176.94,176.22,176.22,22963.0,162.802,162.9125,162.2496,162.2496,22963.0
2023-02-03 13:30:00,176.21,176.4,176.06,176.21,23666.0,162.2404,162.4153,162.1023,162.2404,23666.0
2023-02-03 13:40:00,176.18,176.18,175.2,175.65,43875.0,162.2128,162.2128,161.3105,161.7248,43875.0
2023-02-03 13:50:00,175.66,176.07,175.63,175.84,42468.0,161.734,162.1115,161.7064,161.8997,42468.0
2023-02-03 14:00:00,175.83,175.93,175.55,175.68,29281.0,161.8905,161.9826,161.6327,161.7524,29281.0
2023-02-03 14:10:00,175.71,176.0,175.5,175.91,31270.0,161.78,162.0471,161.5867,161.9642,31270.0
2023-02-03 14:20:00,175.95,176.42,175.87,176.36,40883.0,162.001,162.4338,161.9274,162.3785,40883.0
2023-02-03 14:30:00,176.41,176.74,176.18,176.56,50735.0,162.4245,162.7284,162.2128,162.5627,50735.0
2023-02-03 14:40:00,176.58,176.76,176.39,176.58,45558.0,162.5811,162.7468,162.4061,162.5811,45558.0
2023-02-03 14:50:00,176.61,176.76,176.2,176.35,45672.0,162.6087,162.7468,162.2312,162.3693,45672.0
2023-02-03 15:00:00,176.32,176.46,176.18,176.4,56662.0,162.3417,162.4706,162.2128,162.4153,56662.0
2023-02-03 15:10:00,176.38,177.18,176.35,177.03,42717.0,162.3969,163.1335,162.3693,162.9954,42717.0
2023-02-03 15:20:00,177.06,177.12,176.82,176.93,44705.0,163.023,163.0783,162.802,162.9033,44705.0
2023-02-03 15:30:00,176.95,177.32,176.75,177.02,60731.0,162.9217,163.2624,162.7376,162.9862,60731.0
2023-02-03 15:40:00,177.0,177.32,176.77,176.93,121651.0,162.9678,163.2624,162.756,162.9033,121651.0
2023-02-03 15:50:00,176.97,177.15,176.72,176.75,231248.0,162.9402,163.1059,162.71,162.7376,231248.0
2023-02-06 09:30:00,174.69,175.38,174.5,174.95,85130.0,160.8409,161.4762,160.666,161.0803,85130.0
2023-02-06 09:40:00,174.86,174.86,173.16,173.45,79299.0,160.9974,160.9974,159.4322,159.6992,79299.0
2023-02-06 09:50:00,173.36,173.68,171.89,172.12,88480.0,159.6163,159.911,158.2629,158.4747,88480.0
2023-02-06 10:00:00,172.07,172.6,171.91,172.22,56499.0,158.4286,158.9166,158.2813,158.5667,56499.0
2023-02-06 10:10:00,172.17,172.53,171.89,172.23,51738.0,158.5207,158.8521,158.2629,158.5759,51738.0
2023-02-06 10:20:00,172.24,172.36,171.72,172.05,57217.0,158.5851,158.6956,158.1064,158.4102,57217.0
2023-02-06 10:30:00,172.02,172.59,171.93,172.32,46596.0,158.3826,158.9074,158.2997,158.6588,46596.0
2023-02-06 10:40:00,172.36,172.93,172.28,172.85,43281.0,158.6956,159.2204,158.622,159.1468,43281.0
2023-02-06 10:50:00,172.85,173.32,172.79,173.1,35801.0,159.1468,159.5795,159.0915,159.377,35801.0
2023-02-06 11:00:00,173.1,173.28,172.64,172.69,21110.0,159.377,159.5427,158.9534,158.9995,21110.0
2023-02-06 11:10:00,172.68,173.15,172.67,173.05,36065.0,158.9903,159.423,158.981,159.3309,36065.0
2023-02-06 11:20:00,173.08,173.11,172.9,172.97,30670.0,159.3585,159.3862,159.1928,159.2573,30670.0
2023-02-06 11:30:00,172.97,173.36,172.86,172.86,27757.0,159.2573,159.6163,159.156,159.156,27757.0
2023-02-06 11:40:00,172.84,173.06,172.62,172.7,24966.0,159.1376,159.3401,158.935,159.0087,24966.0
2023-02-06 11:50:00,172.7,172.96,172.43,172.5,19945.0,159.0087,159.2481,158.7601,158.8245,19945.0
2023-02-06 12:00:00,172.44,172.64,172.32,172.38,22029.0,158.7693,158.9534,158.6588,158.714,22029.0
2023-02-06 12:10:00,172.42,172.6,172.26,172.55,24419.0,158.7509,158.9166,158.6036,158.8706,24419.0
2023-02-06 12:20:00,172.53,172.58,172.38,172.48,30593.0,158.8521,158.8982,158.714,158.8061,30593.0
2023-02-06 12:30:00,172.48,172.74,172.46,172.56,30603.0,158.8061,159.0455,158.7877,158.8798,30603.0
2023-02-06 12:40:00,172.57,172.68,172.43,172.52,20275.0,158.889,158.9903,158.7601,158.8429,20275.0
2023-02-06 12:50:00,172.5,172.58,172.38,172.42,22214.0,158.8245,158.8982,158.714,158.7509,22214.0
2023-02-06 13:00:00,172.39,172.56,172.36,172.46,18331.0,158.7232,158.8798,158.6956,158.7877,18331.0
2023-02-06 13:10:00,172.45,172.51,172.19,172.45,34854.0,158.7785,158.8337,158.5391,158.7785,34854.0
2023-02-06 13:20:00,172.46,172.73,172.41,172.63,19392.0,158.7877,159.0363,158.7417,158.9442,19392.0
2023-02-06 13:30:00,172.62,172.74,172.53,172.57,21877.0,158.935,159.0455,158.8521,158.889,21877.0
2023-02-06 13:40:00,172.54,172.74,172.34,172.6,36153.0,158.8614,159.0455,158.6772,158.9166,36153.0
2023-02-06 13:50:00,172.61,173.12,172.57,173.11,22786.0,158.9258,159.3954,158.889,159.3862,22786.0
2023-02-06 14:00:00,173.11,173.37,173.11,173.14,24628.0,159.3862,159.6256,159.3862,159.4138,24628.0
2023-02-06 14:10:00,173.21,173.7,173.21,173.57,28387.0,159.4782,159.9294,159.4782,159.8097,28387.0
2023-02-06 14:20:00,173.6,173.65,173.32,173.34,31599.0,159.8373,159.8834,159.5795,159.5979,31599.0
2023-02-06 14:30:00,173.34,173.42,173.07,173.16,26074.0,159.5979,159.6716,159.3493,159.4322,26074.0
2023-02-06 14:40:00,173.16,173.2,172.98,173.11,42474.0,159.4322,159.469,159.2665,159.3862,42474.0
2023-02-06 14:50:00,173.09,173.2,172.93,173.16,17035.0,159.3678,159.469,159.2204,159.4322,17035.0
2023-02-06 15:00:00,173.21,173.23,172.97,173.19,24828.0,159.4782,159.4967,159.2573,159.4598,24828.0
2023-02-06 15:10:00,173.19,173.19,172.62,172.83,33224.0,159.4598,159.4598,158.935,159.1284,33224.0
2023-02-06 15:20:00,172.85,173.13,172.83,173.13,34915.0,159.1468,159.4046,159.1284,159.4046,34915.0
2023-02-06 15:30:00,173.11,173.81,172.96,173.53,68309.0,159.3862,160.0307,159.2481,159.7729,68309.0
2023-02-06 15:40:00,173.5,173.62,173.41,173.47,59761.0,159.7452,159.8557,159.6624,159.7176,59761.0
2023-02-06 15:50:00,173.48,173.91,173.42,173.84,174946.0,159.7268,160.1227,159.6716,160.0583,174946.0
2023-02-07 09:30:00,173.55,174.33,173.18,173.63,110416.0,159.7913,160.5094,159.4506,159.8649,110416.0
2023-02-07 09:40:00,173.62,173.78,172.74,173.3,47546.0,159.8557,160.0031,159.0455,159.5611,47546.0
2023-02-07 09:50:00,173.34,173.6,172.9,173.15,34185.0,159.5979,159.8373,159.1928,159.423,34185.0
2023-02-07 10:00:00,173.11,173.14,172.47,172.47,51951.0,159.3862,159.4138,158.7969,158.7969,51951.0
2023-02-07 10:10:00,172.46,172.6,172.03,172.27,27601.0,158.7877,158.9166,158.3918,158.6128,27601.0
2023-02-07 10:20:00,172.27,172.57,172.18,172.26,28460.0,158.6128,158.889,158.5299,158.6036,28460.0
2023-02-07 10:30:00,172.29,172.47,172.13,172.23,45158.0,158.6312,158.7969,158.4839,158.5759,45158.0
2023-02-07 10:40:00,172.22,172.39,171.99,172.22,47745.0,158.5667,158.7232,158.355,158.5667,47745.0
2023-02-07 10:50:00,172.2,172.53,171.93,171.95,19794.0,158.5483,158.8521,158.2997,158.3181,19794.0
2023-02-07 11:00:00,171.98,172.52,171.97,172.47,30513.0,158.3458,158.8429,158.3365,158.7969,30513.0
2023-02-07 11:10:00,172.41,172.52,172.21,172.21,17538.0,158.7417,158.8429,158.5575,158.5575,17538.0
2023-02-07 11:20:00,172.25,172.25,171.94,172.09,23644.0,158.5943,158.5943,158.3089,158.447,23644.0
2023-02-07 11:30:00,172.11,172.8,172.09,172.62,22495.0,158.4654,159.1007,158.447,158.935,22495.0
2023-02-07 11:40:00,172.57,172.84,172.49,172.71,11520.0,158.889,159.1376,158.8153,159.0179,11520.0
2023-02-07 11:50:00,172.78,173.32,172.74,173.13,21389.0,159.0823,159.5795,159.0455,159.4046,21389.0
2023-02-07 12:00:00,173.14,173.52,173.12,173.34,16774.0,159.4138,159.7637,159.3954,159.5979,16774.0
2023-02-07 12:10:00,173.33,173.37,172.76,172.86,18486.0,159.5887,159.6256,159.0639,159.156,18486.0
2023-02-07 12:20:00,172.88,172.88,172.55,172.75,15781.0,159.1744,159.1744,158.8706,159.0547,15781.0
2023-02-07 12:30:00,172.72,172.79,172.52,172.77,10776.0,159.0271,159.0915,158.8429,159.0731,10776.0
2023-02-07 12:40:00,172.75,174.3,172.74,174.3,20274.0,159.0547,160.4818,159.0455,160.4818,20274.0
2023-02-07 12:50:00,174.32,175.38,174.16,175.06,56738.0,160.5002,161.4762,160.3529,161.1816,56738.0
2023-02-07 13:00:00,175.12,175.44,174.63,174.76,45507.0,161.2368,161.5314,160.7857,160.9054,45507.0
2023-02-07 13:10:00,174.75,174.78,173.58,174.03,18624.0,160.8962,160.9238,159.8189,160.2332,18624.0
2023-02-07 13:20:00,173.88,173.99,172.95,172.95,17280.0,160.0951,160.1964,159.2389,159.2389,17280.0
2023-02-07 13:30:00,172.9,172.94,172.22,172.51,19684.0,159.1928,159.2296,158.5667,158.8337,19684.0
2023-02-07 13:40:00,172.6,172.9,172.01,172.08,31894.0,158.9166,159.1928,158.3734,158.4378,31894.0
2023-02-07 13:50:00,172.08,172.5,171.99,172.48,28968.0,158.4378,158.8245,158.355,158.8061,28968.0
2023-02-07 14:00:00,172.45,173.6,172.44,173.5,19953.0,158.7785,159.8373,158.7693,159.7452,19953.0
2023-02-07 14:10:00,173.53,173.87,173.44,173.7,23873.0,159.7729,160.0859,159.69,159.9294,23873.0
2023-02-07 14:20:00,173.66,173.94,173.39,173.74,24578.0,159.8926,160.1504,159.644,159.9662,24578.0
2023-02-07 14:30:00,173.67,174.21,173.6,174.0,16745.0,159.9018,160.399,159.8373,160.2056,16745.0
2023-02-07 14:40:00,173.91,174.4,173.85,174.23,23964.0,160.1227,160.5739,160.0675,160.4174,23964.0
2023-02-07 14:50:00,174.2,174.5,174.12,174.35,16715.0,160.3898,160.666,160.3161,160.5279,16715.0
2023-02-07 15:00:00,174.37,174.65,173.93,173.95,21179.0,160.5463,160.8041,160.1412,160.1596,21179.0
2023-02-07 15:10:00,173.98,174.22,173.96,174.13,30228.0,160.1872,160.4082,160.1688,160.3253,30228.0
2023-02-07 15:20:00,174.12,174.54,173.99,174.46,34355.0,160.3161,160.7028,160.1964,160.6291,34355.0
2023-02-07 15:30:00,174.46,174.46,174.04,174.35,34187.0,160.6291,160.6291,160.2424,160.5279,34187.0
2023-02-07 15:40:00,174.33,174.77,174.23,174.76,45209.0,160.5094,160.9146,160.4174,160.9054,45209.0
2023-02-07 15:50:00,174.84,175.29,174.58,174.74,161034.0,160.979,161.3933,160.7396,160.8869,161034.0
2023-02-08 09:30:00,173.52,173.66,172.59,173.5,57920.0,159.7637,159.8926,158.9074,159.7452,57920.0
2023-02-08 09:40:00,173.47,173.97,173.11,173.21,28902.0,159.7176,160.178,159.3862,159.4782,28902.0
2023-02-08 09:50:00,173.2,173.48,172.48,173.41,50327.0,159.469,159.7268,158.8061,159.6624,50327.0
2023-02-08 10:00:00,173.45,173.49,172.56,172.62,28585.0,159.6992,159.736,158.8798,158.935,28585.0
2023-02-08 10:10:00,172.63,173.35,172.55,173.19,34069.0,158.9442,159.6071,158.8706,159.4598,34069.0
2023-02-08 10:20:00,173.29,173.29,172.28,172.65,23655.0,159.5519,159.5519,158.622,158.9626,23655.0
2023-02-08 10:30:00,172.61,172.61,172.03,172.52,22851.0,158.9258,158.9258,158.3918,158.8429,22851.0
2023-02-08 10:40:00,172.49,172.66,172.18,172.49,20225.0,158.8153,158.9718,158.5299,158.8153,20225.0
2023-02-08 10:50:00,172.49,172.49,172.04,172.12,38965.0,158.8153,158.8153,158.401,158.4747,38965.0
2023-02-08 11:00:00,172.09,172.53,171.81,172.53,18433.0,158.447,158.8521,158.1892,158.8521,18433.0
2023-02-08 11:10:00,172.45,173.18,172.32,173.12,19729.0,158.7785,159.4506,158.6588,159.3954,19729.0
2023-02-08 11:20:00,173.1,173.17,171.91,171.91,35395.0,159.377,159.4414,158.2813,158.2813,35395.0
2023-02-08 11:30:00,171.91,172.22,171.69,171.79,36299.0,158.2813,158.5667,158.0787,158.1708,36299.0
2023-02-08 11:40:00,171.79,171.94,171.51,171.81,43947.0,158.1708,158.3089,157.913,158.1892,43947.0
2023-02-08 11:50:00,171.79,172.38,171.72,172.38,16435.0,158.1708,158.714,158.1064,158.714,16435.0
2023-02-08 12:00:00,172.33,172.36,172.04,172.36,10374.0,158.668,158.6956,158.401,158.6956,10374.0
2023-02-08 12:10:00,172.37,172.47,171.99,172.21,9629.0,158.7048,158.7969,158.355,158.5575,9629.0
2023-02-08 12:20:00,172.24,172.51,172.2,172.46,13621.0,158.5851,158.8337,158.5483,158.7877,13621.0
2023-02-08 12:30:00,172.45,172.64,172.2,172.2,12264.0,158.7785,158.9534,158.5483,158.5483,12264.0
2023-02-08 12:40:00,172.14,172.55,172.13,172.55,7807.0,158.4931,158.8706,158.4839,158.8706,7807.0
2023-02-08 12:50:00,172.53,172.62,172.37,172.6,16390.0,158.8521,158.935,158.7048,158.9166,16390.0
2023-02-08 13:00:00,172.52,172.72,172.39,172.61,15488.0,158.8429,159.0271,158.7232,158.9258,15488.0
2023-02-08 13:10:00,172.63,172.76,172.54,172.62,15705.0,158.9442,159.0639,158.8614,158.935,15705.0
2023-02-08 13:20:00,172.6,172.75,172.43,172.43,21926.0,158.9166,159.0547,158.7601,158.7601,21926.0
2023-02-08 13:30:00,172.4,172.44,172.07,172.16,18430.0,158.7325,158.7693,158.4286,158.5115,18430.0
2023-02-08 13:40:00,172.17,172.39,172.13,172.26,12646.0,158.5207,158.7232,158.4839,158.6036,12646.0
2023-02-08 13:50:00,172.25,172.38,172.01,172.11,47451.0,158.5943,158.714,158.3734,158.4654,47451.0
2023-02-08 14:00:00,172.09,172.11,171.86,171.99,19453.0,158.447,158.4654,158.2353,158.355,19453.0
2023-02-08 14:10:00,172.01,172.6,171.96,172.38,43614.0,158.3734,158.9166,158.3273,158.714,43614.0
2023-02-08 14:20:00,172.42,172.46,172.11,172.13,11351.0,158.7509,158.7877,158.4654,158.4839,11351.0
2023-02-08 14:30:00,172.16,172.23,172.02,172.08,21790.0,158.5115,158.5759,158.3826,158.4378,21790.0
2023-02-08 14:40:00,172.06,172.11,171.73,171.87,23261.0,158.4194,158.4654,158.1156,158.2445,23261.0
2023-02-08 14:50:00,171.92,172.32,171.84,172.21,25301.0,158.2905,158.6588,158.2169,158.5575,25301.0
2023-02-08 15:00:00,172.23,172.23,171.66,171.94,24610.0,158.5759,158.5759,158.0511,158.3089,24610.0
2023-02-08 15:10:00,171.9,172.02,171.72,171.85,35992.0,158.2721,158.3826,158.1064,158.2261,35992.0
2023-02-08 15:20:00,171.91,172.41,171.91,172.2,33845.0,158.2813,158.7417,158.2813,158.5483,33845.0
2023-02-08 15:30:00,172.2,172.5,172.15,172.44,42298.0,158.5483,158.8245,158.5023,158.7693,42298.0
2023-02-08 15:40:00,172.44,172.55,171.94,171.95,52930.0,158.7693,158.8706,158.3089,158.3181,52930.0
2023-02-08 15:50:00,171.97,172.3,171.75,171.82,173506.0,158.3365,158.6404,158.134,158.1984,173506.0
2023-02-09 09:30:00,172.7,173.75,172.7,173.12,43224.0,159.0087,159.9754,159.0087,159.3954,43224.0
2023-02-09 09:40:00,173.1,173.48,172.78,173.37,14871.0,159.377,159.7268,159.0823,159.6256,14871.0
2023-02-09 09:50:00,173.36,173.74,173.08,173.16,27531.0,159.6163,159.9662,159.3585,159.4322,27531.0
2023-02-09 10:00:00,173.25,173.5,173.03,173.32,13784.0,159.5151,159.7452,159.3125,159.5795,13784.0
2023-02-09 10:10:00,173.26,173.7,173.16,173.63,31175.0,159.5243,159.9294,159.4322,159.8649,31175.0
2023-02-09 10:20:00,173.67,174.02,173.07,173.12,20506.0,159.9018,160.224,159.3493,159.3954,20506.0
2023-02-09 10:30:00,173.09,173.49,173.0,173.25,29292.0,159.3678,159.736,159.2849,159.5151,29292.0
2023-02-09 10:40:00,173.22,173.45,173.2,173.34,8390.0,159.4874,159.6992,159.469,159.5979,8390.0
2023-02-09 10:50:00,173.43,173.61,173.16,173.5,18849.0,159.6808,159.8465,159.4322,159.7452,18849.0
2023-02-09 11:00:00,173.56,173.6,172.8,173.19,11566.0,159.8005,159.8373,159.1007,159.4598,11566.0
2023-02-09 11:10:00,173.16,173.25,172.94,173.17,12203.0,159.4322,159.5151,159.2296,159.4414,12203.0
2023-02-09 11:20:00,173.2,173.21,172.58,172.77,22515.0,159.469,159.4782,158.8982,159.0731,22515.0
2023-02-09 11:30:00,172.79,172.79,172.46,172.54,11830.0,159.0915,159.0915,158.7877,158.8614,11830.0
2023-02-09 11:40:00,172.55,172.82,172.51,172.59,10264.0,158.8706,159.1192,158.8337,158.9074,10264.0
2023-02-09 11:50:00,172.46,172.53,172.35,172.44,12926.0,158.7877,158.8521,158.6864,158.7693,12926.0
2023-02-09 12:00:00,172.42,172.59,172.38,172.59,6385.0,158.7509,158.9074,158.714,158.9074,6385.0
2023-02-09 12:10:00,172.58,173.12,172.55,173.11,21885.0,158.8982,159.3954,158.8706,159.3862,21885.0
2023-02-09 12:20:00,173.09,173.21,172.87,173.05,28516.0,159.3678,159.4782,159.1652,159.3309,28516.0
2023-02-09 12:30:00,173.0,173.0,172.53,172.57,28740.0,159.2849,159.2849,158.8521,158.889,28740.0
2023-02-09 12:40:00,172.53,172.86,171.91,171.98,28290.0,158.8521,159.156,158.2813,158.3458,28290.0
2023-02-09 12:50:00,171.96,172.46,171.95,172.46,10860.0,158.3273,158.7877,158.3181,158.7877,10860.0
2023-02-09 13:00:00,172.38,172.43,172.03,172.36,10300.0,158.714,158.7601,158.3918,158.6956,10300.0
2023-02-09 13:10:00,172.51,172.57,172.26,172.44,19103.0,158.8337,158.889,158.6036,158.7693,19103.0
2023-02-09 13:20:00,172.44,172.64,172.39,172.47,9147.0,158.7693,158.9534,158.7232,158.7969,9147.0
2023-02-09 13:30:00,172.43,172.79,172.28,172.3,8350.0,158.7601,159.0915,158.622,158.6404,8350.0
2023-02-09 13:40:00,172.24,172.25,171.97,172.22,8310.0,158.5851,158.5943,158.3365,158.5667,8310.0
2023-02-09 13:50:00,172.16,172.16,171.8,171.88,12166.0,158.5115,158.5115,158.18,158.2537,12166.0
2023-02-09 14:00:00,171.87,172.06,171.69,171.94,19333.0,158.2445,158.4194,158.0787,158.3089,19333.0
2023-02-09 14:10:00,171.87,171.92,171.44,171.51,20251.0,158.2445,158.2905,157.8486,157.913,20251.0
2023-02-09 14:20:00,171.52,171.61,171.27,171.36,21151.0,157.9222,158.0051,157.692,157.7749,21151.0
2023-02-09 14:30:00,171.35,171.49,171.13,171.23,18060.0,157.7657,157.8946,157.5631,157.6552,18060.0
2023-02-09 14:40:00,171.19,171.74,171.19,171.72,11285.0,157.6184,158.1248,157.6184,158.1064,11285.0
2023-02-09 14:50:00,171.7,171.7,171.4,171.55,17154.0,158.0879,158.0879,157.8117,157.9498,17154.0
2023-02-09 15:00:00,171.52,171.54,171.08,171.35,15699.0,157.9222,157.9406,157.5171,157.7657,15699.0
2023-02-09 15:10:00,171.35,171.35,171.1,171.25,19673.0,157.7657,157.7657,157.5355,157.6736,19673.0
2023-02-09 15:20:00,171.23,171.37,170.93,171.05,22597.0,157.6552,157.7841,157.379,157.4895,22597.0
2023-02-09 15:30:00,171.03,171.05,170.56,171.05,23013.0,157.4711,157.4895,157.0383,157.4895,23013.0
2023-02-09 15:40:00,171.07,171.54,170.91,171.12,42718.0,157.5079,157.9406,157.3606,157.5539,42718.0
2023-02-09 15:50:00,171.11,171.81,171.1,171.38,150537.0,157.5447,158.1892,157.5355,157.7933,150537.0
2023-02-10 09:30:00,170.32,170.59,169.0,170.17,85791.0,156.8174,157.0659,155.602,156.6792,85791.0
2023-02-10 09:40:00,170.06,170.18,168.79,169.89,48378.0,156.578,156.6885,155.4086,156.4214,48378.0
2023-02-10 09:50:00,169.84,170.1,169.71,169.85,32727.0,156.3754,156.6148,156.2557,156.3846,32727.0
2023-02-10 10:00:00,169.86,169.86,169.26,169.79,25396.0,156.3938,156.3938,155.8414,156.3294,25396.0
2023-02-10 10:10:00,169.8,170.75,169.8,170.59,35009.0,156.3386,157.2133,156.3386,157.0659,35009.0
2023-02-10 10:20:00,170.52,170.64,169.83,169.89,18588.0,157.0015,157.112,156.3662,156.4214,18588.0
2023-02-10 10:30:00,170.0,170.41,169.96,170.21,17350.0,156.5227,156.9002,156.4859,156.7161,17350.0
2023-02-10 10:40:00,170.13,170.16,169.79,169.8,25261.0,156.6424,156.67,156.3294,156.3386,25261.0
2023-02-10 10:50:00,169.88,170.01,169.4,169.95,25938.0,156.4122,156.5319,155.9703,156.4767,25938.0
2023-02-10 11:00:00,169.91,170.1,169.69,169.99,42808.0,156.4399,156.6148,156.2373,156.5135,42808.0
2023-02-10 11:10:00,170.02,170.33,169.62,170.09,32125.0,156.5411,156.8266,156.1728,156.6056,32125.0
2023-02-10 11:20:00,170.21,170.33,169.99,170.07,23589.0,156.7161,156.8266,156.5135,156.5872,23589.0
2023-02-10 11:30:00,170.05,170.22,169.85,170.03,21919.0,156.5688,156.7253,156.3846,156.5503,21919.0
2023-02-10 11:40:00,169.98,170.12,169.78,169.97,10829.0,156.5043,156.6332,156.3202,156.4951,10829.0
2023-02-10 11:50:00,169.89,170.06,169.68,169.78,12174.0,156.4214,156.578,156.2281,156.3202,12174.0
2023-02-10 12:00:00,169.77,169.83,169.51,169.76,13211.0,156.311,156.3662,156.0716,156.3017,13211.0
2023-02-10 12:10:00,169.81,169.85,169.48,169.73,12915.0,156.3478,156.3846,156.0439,156.2741,12915.0
2023-02-10 12:20:00,169.73,170.04,169.72,169.86,43609.0,156.2741,156.5596,156.2649,156.3938,43609.0
2023-02-10 12:30:00,169.87,170.31,169.85,170.31,12511.0,156.403,156.8081,156.3846,156.8081,12511.0
2023-02-10 12:40:00,170.34,170.53,170.28,170.44,8583.0,156.8358,157.0107,156.7805,156.9278,8583.0
2023-02-10 12:50:00,170.4,170.56,170.33,170.39,11354.0,156.891,157.0383,156.8266,156.8818,11354.0
2023-02-10 13:00:00,170.42,170.84,170.34,170.57,25969.0,156.9094,157.2961,156.8358,157.0475,25969.0
2023-02-10 13:10:00,170.59,170.99,170.55,170.99,9110.0,157.0659,157.4342,157.0291,157.4342,9110.0
2023-02-10 13:20:00,170.99,171.21,170.97,170.97,12838.0,157.4342,157.6368,157.4158,157.4158,12838.0
2023-02-10 13:30:00,170.96,170.97,170.7,170.8,11963.0,157.4066,157.4158,157.1672,157.2593,11963.0
2023-02-10 13:40:00,170.78,170.79,170.53,170.71,10723.0,157.2409,157.2501,157.0107,157.1764,10723.0
2023-02-10 13:50:00,170.66,170.7,170.36,170.36,12721.0,157.1304,157.1672,156.8542,156.8542,12721.0
2023-02-10 14:00:00,170.39,170.4,170.03,170.2,11062.0,156.8818,156.891,156.5503,156.7069,11062.0
2023-02-10 14:10:00,170.2,170.52,170.19,170.38,23051.0,156.7069,157.0015,156.6977,156.8726,23051.0
2023-02-10 14:20:00,170.34,170.4,170.07,170.12,13636.0,156.8358,156.891,156.5872,156.6332,13636.0
2023-02-10 14:30:00,170.1,170.36,170.0,170.28,11357.0,156.6148,156.8542,156.5227,156.7805,11357.0
2023-02-10 14:40:00,170.26,170.27,170.02,170.15,12641.0,156.7621,156.7713,156.5411,156.6608,12641.0
2023-02-10 14:50:00,170.15,170.36,170.13,170.31,10672.0,156.6608,156.8542,156.6424,156.8081,10672.0
2023-02-10 15:00:00,170.35,170.52,170.22,170.28,31231.0,156.845,157.0015,156.7253,156.7805,31231.0
2023-02-10 15:10:00,170.3,170.3,169.9,170.0,16871.0,156.7989,156.7989,156.4307,156.5227,16871.0
2023-02-10 15:20:00,169.98,170.01,169.78,170.0,18101.0,156.5043,156.5319,156.3202,156.5227,18101.0
2023-02-10 15:30:00,170.0,170.37,169.96,170.31,37869.0,156.5227,156.8634,156.4859,156.8081,37869.0
2023-02-10 15:40:00,170.29,170.34,170.08,170.31,37772.0,156.7897,156.8358,156.5964,156.8081,37772.0
2023-02-10 15:50:00,170.33,170.47,169.97,170.01,130492.0,156.8266,156.9555,156.4951,156.5319,130492.0
2023-02-13 09:30:00,170.99,171.09,170.33,170.91,63739.0,157.4342,157.5263,156.8266,157.3606,63739.0
2023-02-13 09:40:00,170.93,171.15,170.57,170.89,38432.0,157.379,157.5816,157.0475,157.3422,38432.0
2023-02-13 09:50:00,170.97,171.19,170.62,171.12,36025.0,157.4158,157.6184,157.0936,157.5539,36025.0
2023-02-13 10:00:00,171.16,171.3,170.83,171.09,30293.0,157.5908,157.7197,157.2869,157.5263,30293.0
2023-02-13 10:10:00,171.08,171.42,170.91,171.26,25151.0,157.5171,157.8301,157.3606,157.6828,25151.0
2023-02-13 10:20:00,171.34,172.39,171.34,172.37,57353.0,157.7565,158.7232,157.7565,158.7048,57353.0
2023-02-13 10:30:00,172.34,172.75,172.17,172.63,50590.0,158.6772,159.0547,158.5207,158.9442,50590.0
2023-02-13 10:40:00,172.65,172.68,172.04,172.28,35139.0,158.9626,158.9903,158.401,158.622,35139.0
2023-02-13 10:50:00,172.28,172.48,171.94,172.42,28584.0,158.622,158.8061,158.3089,158.7509,28584.0
2023-02-13 11:00:00,172.49,172.66,172.25,172.3,20618.0,158.8153,158.9718,158.5943,158.6404,20618.0
2023-02-13 11:10:00,172.31,172.65,172.21,172.42,18923.0,158.6496,158.9626,158.5575,158.7509,18923.0
2023-02-13 11:20:00,172.44,172.51,172.06,172.39,24637.0,158.7693,158.8337,158.4194,158.7232,24637.0
2023-02-13 11:30:00,172.39,172.46,172.12,172.34,18178.0,158.7232,158.7877,158.4747,158.6772,18178.0
2023-02-13 11:40:00,172.37,173.16,172.35,172.83,24437.0,158.7048,159.4322,158.6864,159.1284,24437.0
2023-02-13 11:50:00,172.83,172.86,172.53,172.73,24151.0,159.1284,159.156,158.8521,159.0363,24151.0
2023-02-13 12:00:00,172.77,172.95,172.55,172.86,19316.0,159.0731,159.2389,158.8706,159.156,19316.0
2023-02-13 12:10:00,172.87,173.06,172.87,172.94,26658.0,159.1652,159.3401,159.1652,159.2296,26658.0
2023-02-13 12:20:00,172.91,172.91,172.5,172.66,21929.0,159.202,159.202,158.8245,158.9718,21929.0
2023-02-13 12:30:00,172.67,172.71,172.34,172.4,25054.0,158.981,159.0179,158.6772,158.7325,25054.0
2023-02-13 12:40:00,172.4,172.79,172.36,172.66,17316.0,158.7325,159.0915,158.6956,158.9718,17316.0
2023-02-13 12:50:00,172.67,172.68,172.3,172.4,22481.0,158.981,158.9903,158.6404,158.7325,22481.0
2023-02-13 13:00:00,172.42,172.48,172.3,172.35,18900.0,158.7509,158.8061,158.6404,158.6864,18900.0
2023-02-13 13:10:00,172.32,172.53,172.17,172.48,11533.0,158.6588,158.8521,158.5207,158.8061,11533.0
2023-02-13 13:20:00,172.46,172.64,172.38,172.57,16654.0,158.7877,158.9534,158.714,158.889,16654.0
2023-02-13 13:30:00,172.59,172.9,172.59,172.88,19645.0,158.9074,159.1928,158.9074,159.1744,19645.0
2023-02-13 13:40:00,172.88,172.99,172.77,172.93,18888.0,159.1744,159.2757,159.0731,159.2204,18888.0
2023-02-13 13:50:00,172.93,173.0,172.81,172.96,13866.0,159.2204,159.2849,159.11,159.2481,13866.0
2023-02-13 14:00:00,172.95,173.17,172.95,173.05,19622.0,159.2389,159.4414,159.2389,159.3309,19622.0
2023-02-13 14:10:00,173.05,173.05,172.71,172.86,30892.0,159.3309,159.3309,159.0179,159.156,30892.0
2023-02-13 14:20:00,172.89,173.07,172.8,172.83,16807.0,159.1836,159.3493,159.1007,159.1284,16807.0
2023-02-13 14:30:00,172.83,172.97,172.66,172.79,18605.0,159.1284,159.2573,158.9718,159.0915,18605.0
2023-02-13 14:40:00,172.77,173.01,172.63,172.86,21982.0,159.0731,159.2941,158.9442,159.156,21982.0
2023-02-13 14:50:00,172.82,173.0,172.74,172.99,21199.0,159.1192,159.2849,159.0455,159.2757,21199.0
2023-02-13 15:00:00,172.99,173.11,172.72,172.75,25673.0,159.2757,159.3862,159.0271,159.0547,25673.0
2023-02-13 15:10:00,172.78,173.06,172.63,173.05,29807.0,159.0823,159.3401,158.9442,159.3309,29807.0
2023-02-13 15:20:00,173.06,173.2,172.89,173.18,32640.0,159.3401,159.469,159.1836,159.4506,32640.0
2023-02-13 15:30:00,173.2,173.44,173.12,173.43,51222.0,159.469,159.69,159.3954,159.6808,51222.0
2023-02-13 15:40:00,173.42,173.5,173.12,173.49,75605.0,159.6716,159.7452,159.3954,159.736,75605.0
2023-02-13 15:50:00,173.47,173.47,173.12,173.37,189038.0,159.7176,159.7176,159.3954,159.6256,189038.0
2023-02-14 09:30:00,171.55,171.58,168.84,169.93,138155.0,158.9464,158.9742,156.4355,157.4454,138155.0
2023-02-14 09:40:00,169.93,171.32,169.64,171.07,71716.0,157.4454,158.7333,157.1768,158.5017,71716.0
2023-02-14 09:50:00,171.13,172.45,171.03,172.24,20315.0,158.5573,159.7803,158.4646,159.5857,20315.0
2023-02-14 10:00:00,172.24,172.99,172.24,172.73,28287.0,159.5857,160.2806,159.5857,160.0397,28287.0
2023-02-14 10:10:00,172.69,172.94,172.41,172.44,29490.0,160.0027,160.2343,159.7432,159.771,29490.0
2023-02-14 10:20:00,172.51,172.8,171.93,171.93,14984.0,159.8359,160.1046,159.2985,159.2985,14984.0
2023-02-14 10:30:00,171.97,172.1,170.97,171.02,30265.0,159.3356,159.456,158.409,158.4554,30265.0
2023-02-14 10:40:00,171.01,171.13,170.4,171.0,26590.0,158.4461,158.5573,157.8809,158.4368,26590.0
2023-02-14 10:50:00,170.86,170.98,170.4,170.72,42716.0,158.3071,158.4183,157.8809,158.1774,42716.0
2023-02-14 11:00:00,170.67,171.33,170.65,170.65,28993.0,158.1311,158.7426,158.1126,158.1126,28993.0
2023-02-14 11:10:00,170.67,170.95,170.53,170.9,17759.0,158.1311,158.3905,158.0014,158.3442,17759.0
2023-02-14 11:20:00,170.88,170.88,169.82,169.98,13156.0,158.3257,158.3257,157.3435,157.4918,13156.0
2023-02-14 11:30:00,169.9,170.16,169.69,170.0,15709.0,157.4177,157.6586,157.2231,157.5103,15709.0
2023-02-14 11:40:00,169.94,170.1,169.63,169.91,35343.0,157.4547,157.603,157.1675,157.4269,35343.0
2023-02-14 11:50:00,169.87,170.18,169.73,170.18,19989.0,157.3899,157.6771,157.2601,157.6771,19989.0
2023-02-14 12:00:00,170.1,170.37,169.99,170.0,19673.0,157.603,157.8531,157.501,157.5103,19673.0
2023-02-14 12:10:00,170.07,170.21,169.89,170.13,31790.0,157.5752,157.7049,157.4084,157.6308,31790.0
2023-02-14 12:20:00,170.19,170.28,169.62,169.72,44444.0,157.6863,157.7697,157.1582,157.2509,44444.0
2023-02-14 12:30:00,169.64,169.85,169.5,169.59,35209.0,157.1768,157.3713,157.047,157.1304,35209.0
2023-02-14 12:40:00,169.62,169.72,169.45,169.48,25838.0,157.1582,157.2509,157.0007,157.0285,25838.0
2023-02-14 12:50:00,169.48,169.76,169.32,169.75,23678.0,157.0285,157.2879,156.8803,157.2787,23678.0
2023-02-14 13:00:00,169.72,170.73,169.69,170.65,28687.0,157.2509,158.1867,157.2231,158.1126,28687.0
2023-02-14 13:10:00,170.59,171.14,170.38,170.73,21025.0,158.057,158.5666,157.8624,158.1867,21025.0
2023-02-14 13:20:00,170.76,170.98,170.76,170.98,6807.0,158.2145,158.4183,158.2145,158.4183,6807.0
2023-02-14 13:30:00,171.03,171.11,170.91,170.93,16710.0,158.4646,158.5388,158.3534,158.372,16710.0
2023-02-14 13:40:00,170.89,171.01,170.4,170.67,18841.0,158.3349,158.4461,157.8809,158.1311,18841.0
2023-02-14 13:50:00,170.68,170.76,170.48,170.48,15685.0,158.1403,158.2145,157.955,157.955,15685.0
2023-02-14 14:00:00,170.53,170.77,169.97,170.22,31922.0,158.0014,158.2237,157.4825,157.7141,31922.0
2023-02-14 14:10:00,170.34,171.0,170.34,170.97,23873.0,157.8253,158.4368,157.8253,158.409,23873.0
2023-02-14 14:20:00,170.96,171.25,170.95,171.13,47312.0,158.3998,158.6685,158.3905,158.5573,47312.0
2023-02-14 14:30:00,171.18,171.38,171.11,171.2,16281.0,158.6036,158.7889,158.5388,158.6221,16281.0
2023-02-14 14:40:00,171.18,171.35,171.0,171.29,18486.0,158.6036,158.7611,158.4368,158.7055,18486.0
2023-02-14 14:50:00,171.32,171.46,171.13,171.19,16056.0,158.7333,158.863,158.5573,158.6129,16056.0
2023-02-14 15:00:00,171.25,171.4,171.04,171.11,13773.0,158.6685,158.8074,158.4739,158.5388,13773.0
2023-02-14 15:10:00,171.1,171.39,170.92,171.33,21300.0,158.5295,158.7982,158.3627,158.7426,21300.0
2023-02-14 15:20:00,171.36,171.67,171.23,171.64,41293.0,158.7704,159.0576,158.6499,159.0298,41293.0
2023-02-14 15:30:00,171.62,171.72,171.3,171.65,41911.0,159.0113,159.1039,158.7148,159.0391,41911.0
2023-02-14 15:40:00,171.62,171.84,171.41,171.67,59105.0,159.0113,159.2151,158.8167,159.0576,59105.0
2023-02-14 15:50:00,171.65,171.75,171.06,171.17,174466.0,159.0391,159.1317,158.4924,158.5943,174466.0
2023-02-15 09:30:00,170.01,171.17,169.95,170.57,65878.0,157.5196,158.5943,157.464,158.0384,65878.0
2023-02-15 09:40:00,170.44,172.05,170.4,172.0,42648.0,157.918,159.4097,157.8809,159.3634,42648.0
2023-02-15 09:50:00,172.07,172.47,171.4,171.63,29439.0,159.4282,159.7988,158.8074,159.0206,29439.0
2023-02-15 10:00:00,171.5,172.98,171.5,172.96,53401.0,158.9001,160.2714,158.9001,160.2528,53401.0
2023-02-15 10:10:00,172.97,173.65,172.66,173.64,56531.0,160.2621,160.8921,159.9749,160.8829,56531.0
2023-02-15 10:20:00,173.64,173.7,172.98,173.05,35247.0,160.8829,160.9385,160.2714,160.3362,35247.0
2023-02-15 10:30:00,173.08,173.7,172.91,173.58,50916.0,160.364,160.9385,160.2065,160.8273,50916.0
2023-02-15 10:40:00,173.58,173.85,173.44,173.55,33170.0,160.8273,161.0775,160.6976,160.7995,33170.0
2023-02-15 10:50:00,173.43,174.0,173.43,173.88,40124.0,160.6883,161.2164,160.6883,161.1052,40124.0
2023-02-15 11:00:00,173.91,175.01,173.86,174.83,59157.0,161.133,162.1522,161.0867,161.9855,59157.0
2023-02-15 11:10:00,174.79,175.24,174.55,174.59,29681.0,161.9484,162.3653,161.726,161.7631,29681.0
2023-02-15 11:20:00,174.63,174.66,173.96,174.58,52589.0,161.8001,161.8279,161.1794,161.7538,52589.0
2023-02-15 11:30:00,174.65,174.95,174.28,174.87,35331.0,161.8187,162.0966,161.4759,162.0225,35331.0
2023-02-15 11:40:00,174.92,175.24,174.72,174.96,29535.0,162.0688,162.3653,161.8835,162.1059,29535.0
2023-02-15 11:50:00,175.04,175.09,174.64,174.64,11023.0,162.18,162.2263,161.8094,161.8094,11023.0
2023-02-15 12:00:00,174.64,174.83,173.98,174.03,34638.0,161.8094,161.9855,161.1979,161.2442,34638.0
2023-02-15 12:10:00,174.02,174.35,173.93,174.28,39913.0,161.235,161.5407,161.1516,161.4759,39913.0
2023-02-15 12:20:00,174.27,174.59,174.08,174.09,45894.0,161.4666,161.7631,161.2906,161.2998,45894.0
2023-02-15 12:30:00,174.1,174.39,174.02,174.26,15631.0,161.3091,161.5778,161.235,161.4573,15631.0
2023-02-15 12:40:00,174.29,174.31,173.63,173.92,94331.0,161.4851,161.5037,160.8736,161.1423,94331.0
2023-02-15 12:50:00,173.93,174.19,173.83,174.08,21852.0,161.1516,161.3925,161.0589,161.2906,21852.0
2023-02-15 13:00:00,174.18,174.33,174.02,174.27,17534.0,161.3832,161.5222,161.235,161.4666,17534.0
2023-02-15 13:10:00,174.27,174.62,174.2,174.59,29349.0,161.4666,161.7909,161.4017,161.7631,29349.0
2023-02-15 13:20:00,174.6,174.91,174.57,174.9,37132.0,161.7723,162.0596,161.7446,162.0503,37132.0
2023-02-15 13:30:00,174.87,174.92,174.66,174.87,28895.0,162.0225,162.0688,161.8279,162.0225,28895.0
2023-02-15 13:40:00,174.9,175.25,174.88,175.12,28911.0,162.0503,162.3746,162.0318,162.2541,28911.0
2023-02-15 13:50:00,175.09,175.5,175.08,175.45,30498.0,162.2263,162.6062,162.2171,162.5599,30498.0
2023-02-15 14:00:00,175.42,175.8,175.28,175.78,21866.0,162.5321,162.8842,162.4024,162.8657,21866.0
2023-02-15 14:10:00,175.79,175.84,175.58,175.67,54230.0,162.8749,162.9212,162.6803,162.7637,54230.0
2023-02-15 14:20:00,175.68,175.79,175.37,175.42,16263.0,162.773,162.8749,162.4858,162.5321,16263.0
2023-02-15 14:30:00,175.44,175.53,175.37,175.4,18585.0,162.5506,162.634,162.4858,162.5136,18585.0
2023-02-15 14:40:00,175.37,175.57,175.26,175.38,35316.0,162.4858,162.6711,162.3839,162.495,35316.0
2023-02-15 14:50:00,175.37,175.45,174.92,174.93,37903.0,162.4858,162.5599,162.0688,162.0781,37903.0
2023-02-15 15:00:00,174.98,175.52,174.96,175.43,29510.0,162.1244,162.6248,162.1059,162.5414,29510.0
2023-02-15 15:10:00,175.42,175.44,175.2,175.27,30310.0,162.5321,162.5506,162.3283,162.3931,30310.0
2023-02-15 15:20:00,175.27,175.66,175.05,175.6,55154.0,162.3931,162.7545,162.1893,162.6989,55154.0
2023-02-15 15:30:00,175.59,175.75,175.5,175.6,60092.0,162.6896,162.8379,162.6062,162.6989,60092.0
2023-02-15 15:40:00,175.62,175.8,175.35,175.77,82218.0,162.7174,162.8842,162.4672,162.8564,82218.0
2023-02-15 15:50:00,175.75,176.29,175.6,176.1,264739.0,162.8379,163.3382,162.6989,163.1621,264739.0
2023-02-16 09:30:00,174.2,175.47,173.77,174.12,53270.0,161.4017,162.5784,161.0033,161.3276,53270.0
2023-02-16 09:40:00,174.27,175.94,173.97,175.14,63503.0,161.4666,163.0139,161.1886,162.2727,63503.0
2023-02-16 09:50:00,175.14,175.38,174.12,174.31,35194.0,162.2727,162.495,161.3276,161.5037,35194.0
2023-02-16 10:00:00,174.24,175.31,174.24,175.18,53914.0,161.4388,162.4302,161.4388,162.3097,53914.0
2023-02-16 10:10:00,175.12,175.23,174.45,174.62,20497.0,162.2541,162.3561,161.6334,161.7909,20497.0
2023-02-16 10:20:00,174.61,174.9,174.26,174.9,40994.0,161.7816,162.0503,161.4573,162.0503,40994.0
2023-02-16 10:30:00,174.84,175.68,174.72,175.37,42299.0,161.9947,162.773,161.8835,162.4858,42299.0
2023-02-16 10:40:00,175.43,175.92,175.14,175.89,30125.0,162.5414,162.9954,162.2727,162.9676,30125.0
2023-02-16 10:50:00,175.9,176.14,175.61,175.96,29345.0,162.9768,163.1992,162.7081,163.0324,29345.0
2023-02-16 11:00:00,175.93,176.66,175.88,176.42,27195.0,163.0046,163.681,162.9583,163.4586,27195.0
2023-02-16 11:10:00,176.46,176.54,176.18,176.54,13616.0,163.4957,163.5698,163.2363,163.5698,13616.0
2023-02-16 11:20:00,176.57,176.69,175.94,176.19,35951.0,163.5976,163.7088,163.0139,163.2455,35951.0
2023-02-16 11:30:00,176.22,176.56,176.0,176.38,20438.0,163.2733,163.5883,163.0695,163.4216,20438.0
2023-02-16 11:40:00,176.45,176.66,176.29,176.52,22773.0,163.4864,163.681,163.3382,163.5513,22773.0
2023-02-16 11:50:00,176.62,176.77,176.4,176.48,23403.0,163.6439,163.7829,163.4401,163.5142,23403.0
2023-02-16 12:00:00,176.43,176.76,176.42,176.58,22692.0,163.4679,163.7737,163.4586,163.6069,22692.0
2023-02-16 12:10:00,176.62,176.67,175.88,175.88,21234.0,163.6439,163.6903,162.9583,162.9583,21234.0
2023-02-16 12:20:00,175.87,176.55,175.8,176.41,24487.0,162.949,163.5791,162.8842,163.4494,24487.0
2023-02-16 12:30:00,176.46,176.68,176.27,176.57,29023.0,163.4957,163.6995,163.3197,163.5976,29023.0
2023-02-16 12:40:00,176.59,177.05,176.5,177.0,35441.0,163.6161,164.0424,163.5328,163.996,35441.0
2023-02-16 12:50:00,177.06,177.29,176.36,176.37,52691.0,164.0516,164.2647,163.403,163.4123,52691.0
2023-02-16 13:00:00,176.37,176.6,176.09,176.34,26323.0,163.4123,163.6254,163.1529,163.3845,26323.0
2023-02-16 13:10:00,176.34,176.34,175.59,175.81,23025.0,163.3845,163.3845,162.6896,162.8935,23025.0
2023-02-16 13:20:00,175.86,176.04,175.77,175.78,21132.0,162.9398,163.1066,162.8564,162.8657,21132.0
2023-02-16 13:30:00,175.79,175.95,175.48,175.77,39256.0,162.8749,163.0232,162.5877,162.8564,39256.0
2023-02-16 13:40:00,175.75,176.09,175.66,175.92,18224.0,162.8379,163.1529,162.7545,162.9954,18224.0
2023-02-16 13:50:00,175.93,176.33,175.91,176.07,35748.0,163.0046,163.3752,162.9861,163.1343,35748.0
2023-02-16 14:00:00,176.12,176.66,176.12,176.33,40831.0,163.1807,163.681,163.1807,163.3752,40831.0
2023-02-16 14:10:00,176.32,176.44,176.12,176.38,34570.0,163.366,163.4772,163.1807,163.4216,34570.0
2023-02-16 14:20:00,176.31,176.58,176.0,176.25,30394.0,163.3567,163.6069,163.0695,163.3011,30394.0
2023-02-16 14:30:00,176.3,176.36,176.02,176.03,25516.0,163.3475,163.403,163.088,163.0973,25516.0
2023-02-16 14:40:00,176.01,176.01,175.72,175.95,20668.0,163.0788,163.0788,162.8101,163.0232,20668.0
2023-02-16 14:50:00,176.01,176.2,175.85,175.85,31597.0,163.0788,163.2548,162.9305,162.9305,31597.0
2023-02-16 15:00:00,175.91,175.92,175.27,175.76,37676.0,162.9861,162.9954,162.3931,162.8471,37676.0
2023-02-16 15:10:00,175.7,176.03,175.2,175.24,32874.0,162.7915,163.0973,162.3283,162.3653,32874.0
2023-02-16 15:20:00,175.25,175.37,174.84,174.89,40030.0,162.3746,162.4858,161.9947,162.041,40030.0
2023-02-16 15:30:00,174.86,174.88,174.55,174.58,36027.0,162.0132,162.0318,161.726,161.7538,36027.0
2023-02-16 15:40:00,174.62,174.72,174.15,174.45,42013.0,161.7909,161.8835,161.3554,161.6334,42013.0
2023-02-16 15:50:00,174.48,174.84,174.32,174.54,148076.0,161.6612,161.9947,161.5129,161.7168,148076.0
2023-02-17 09:30:00,173.35,173.52,172.36,173.03,83436.0,160.6142,160.7717,159.6969,160.3177,83436.0
2023-02-17 09:40:00,173.0,173.11,172.08,172.08,47831.0,160.2899,160.3918,159.4375,159.4375,47831.0
2023-02-17 09:50:00,172.17,172.17,171.4,171.86,59954.0,159.5209,159.5209,158.8074,159.2337,59954.0
2023-02-17 10:00:00,171.9,172.55,171.85,172.53,34567.0,159.2707,159.873,159.2244,159.8544,34567.0
2023-02-17 10:10:00,172.47,172.96,172.38,172.81,29419.0,159.7988,160.2528,159.7154,160.1139,29419.0
2023-02-17 10:20:00,172.67,172.9,172.13,172.41,27065.0,159.9841,160.1972,159.4838,159.7432,27065.0
2023-02-17 10:30:00,172.42,172.76,172.28,172.49,34982.0,159.7525,160.0675,159.6228,159.8174,34982.0
2023-02-17 10:40:00,172.55,172.61,172.06,172.56,45985.0,159.873,159.9286,159.419,159.8822,45985.0
2023-02-17 10:50:00,172.56,172.69,172.16,172.23,24437.0,159.8822,160.0027,159.5116,159.5765,24437.0
2023-02-17 11:00:00,172.24,172.24,171.82,172.01,23367.0,159.5857,159.5857,159.1966,159.3726,23367.0
2023-02-17 11:10:00,172.06,172.23,171.89,172.04,23208.0,159.419,159.5765,159.2614,159.4004,23208.0
2023-02-17 11:20:00,172.0,172.08,171.66,172.08,27371.0,159.3634,159.4375,159.0483,159.4375,27371.0
2023-02-17 11:30:00,172.0,172.0,171.55,171.89,28920.0,159.3634,159.3634,158.9464,159.2614,28920.0
2023-02-17 11:40:00,171.83,171.9,171.46,171.62,33905.0,159.2059,159.2707,158.863,159.0113,33905.0
2023-02-17 11:50:00,171.6,171.64,170.89,171.01,55291.0,158.9928,159.0298,158.3349,158.4461,55291.0
2023-02-17 12:00:00,171.02,171.62,170.98,171.47,53892.0,158.4554,159.0113,158.4183,158.8723,53892.0
2023-02-17 12:10:00,171.47,171.87,171.44,171.8,27793.0,158.8723,159.2429,158.8445,159.1781,27793.0
2023-02-17 12:20:00,171.89,171.99,171.62,171.86,19766.0,159.2614,159.3541,159.0113,159.2337,19766.0
2023-02-17 12:30:00,171.82,172.15,171.73,171.91,26244.0,159.1966,159.5023,159.1132,159.28,26244.0
2023-02-17 12:40:00,171.95,171.97,171.63,171.63,16380.0,159.317,159.3356,159.0206,159.0206,16380.0
2023-02-17 12:50:00,171.61,171.69,171.29,171.5,16421.0,159.002,159.0761,158.7055,158.9001,16421.0
2023-02-17 13:00:00,171.51,171.61,171.33,171.59,15850.0,158.9094,159.002,158.7426,158.9835,15850.0
2023-02-17 13:10:00,171.59,171.85,171.54,171.54,19834.0,158.9835,159.2244,158.9372,158.9372,19834.0
2023-02-17 13:20:00,171.59,171.63,171.39,171.48,14996.0,158.9835,159.0206,158.7982,158.8816,14996.0
2023-02-17 13:30:00,171.49,172.0,171.35,171.93,11120.0,158.8908,159.3634,158.7611,159.2985,11120.0
2023-02-17 13:40:00,171.9,171.99,171.8,171.84,16877.0,159.2707,159.3541,159.1781,159.2151,16877.0
2023-02-17 13:50:00,171.83,172.0,171.6,171.89,24971.0,159.2059,159.3634,158.9928,159.2614,24971.0
2023-02-17 14:00:00,171.93,172.35,171.92,172.25,16613.0,159.2985,159.6877,159.2892,159.595,16613.0
2023-02-17 14:10:00,172.2,172.25,171.82,171.88,35740.0,159.5487,159.595,159.1966,159.2522,35740.0
2023-02-17 14:20:00,171.88,172.38,171.82,172.05,16719.0,159.2522,159.7154,159.1966,159.4097,16719.0
2023-02-17 14:30:00,172.09,172.3,172.06,172.16,27801.0,159.4468,159.6413,159.419,159.5116,27801.0
2023-02-17 14:40:00,172.12,172.16,171.72,172.07,19132.0,159.4746,159.5116,159.1039,159.4282,19132.0
2023-02-17 14:50:00,172.03,172.25,172.03,172.11,25554.0,159.3912,159.595,159.3912,159.4653,25554.0
2023-02-17 15:00:00,172.11,172.39,172.08,172.32,41612.0,159.4653,159.7247,159.4375,159.6599,41612.0
2023-02-17 15:10:00,172.32,172.48,172.16,172.4,24755.0,159.6599,159.8081,159.5116,159.734,24755.0
2023-02-17 15:20:00,172.43,172.5,172.14,172.17,51665.0,159.7618,159.8266,159.4931,159.5209,51665.0
2023-02-17 15:30:00,172.18,172.54,172.02,172.54,63864.0,159.5301,159.8637,159.3819,159.8637,63864.0
2023-02-17 15:40:00,172.54,172.8,172.48,172.69,68833.0,159.8637,160.1046,159.8081,160.0027,68833.0
2023-02-17 15:50:00,172.73,173.44,172.73,173.27,241192.0,160.0397,160.6976,160.0397,160.5401,241192.0
2023-02-21 09:30:00,169.52,170.48,168.94,170.48,171069.0,157.0656,157.955,156.5282,157.955,171069.0
2023-02-21 09:40:00,170.25,170.99,169.23,169.28,110362.0,157.7419,158.4276,156.7969,156.8432,110362.0
2023-02-21 09:50:00,169.28,169.5,168.15,168.17,92672.0,156.8432,157.047,155.7962,155.8148,92672.0
2023-02-21 10:00:00,168.13,168.75,167.74,168.35,95947.0,155.7777,156.3521,155.4163,155.9815,95947.0
2023-02-21 10:10:00,168.28,169.05,167.9,168.78,90295.0,155.9167,156.6301,155.5646,156.3799,90295.0
2023-02-21 10:20:00,168.78,169.03,168.09,168.44,76091.0,156.3799,156.6116,155.7406,156.0649,76091.0
2023-02-21 10:30:00,168.39,169.34,168.38,168.93,63952.0,156.0186,156.8988,156.0093,156.5189,63952.0
2023-02-21 10:40:00,168.99,169.56,168.99,169.45,57947.0,156.5745,157.1026,156.5745,157.0007,57947.0
2023-02-21 10:50:00,169.48,169.48,168.58,168.96,26232.0,157.0285,157.0285,156.1946,156.5467,26232.0
2023-02-21 11:00:00,168.96,169.11,168.74,168.83,36261.0,156.5467,156.6857,156.3429,156.4263,36261.0
2023-02-21 11:10:00,168.89,169.04,168.67,168.81,31170.0,156.4819,156.6208,156.278,156.4077,31170.0
2023-02-21 11:20:00,168.81,168.85,168.37,168.52,46241.0,156.4077,156.4448,156.0001,156.139,46241.0
2023-02-21 11:30:00,168.51,168.71,168.23,168.43,40220.0,156.1298,156.3151,155.8703,156.0557,40220.0
2023-02-21 11:40:00,168.46,168.5,168.1,168.43,66781.0,156.0834,156.1205,155.7499,156.0557,66781.0
2023-02-21 11:50:00,168.4,169.0,168.4,168.47,38209.0,156.0279,156.5838,156.0279,156.0927,38209.0
2023-02-21 12:00:00,168.41,168.76,168.3,168.61,64310.0,156.0371,156.3614,155.9352,156.2224,64310.0
2023-02-21 12:10:00,168.61,168.75,168.32,168.39,39688.0,156.2224,156.3521,155.9537,156.0186,39688.0
2023-02-21 12:20:00,168.41,168.49,168.15,168.33,61007.0,156.0371,156.1112,155.7962,155.963,61007.0
2023-02-21 12:30:00,168.37,168.47,167.82,167.94,41345.0,156.0001,156.0927,155.4905,155.6017,41345.0
2023-02-21 12:40:00,167.98,168.32,167.98,168.14,55862.0,155.6387,155.9537,155.6387,155.787,55862.0
2023-02-21 12:50:00,168.18,168.25,167.9,168.04,21343.0,155.824,155.8889,155.5646,155.6943,21343.0
2023-02-21 13:00:00,168.02,168.05,167.79,167.79,18911.0,155.6758,155.7036,155.4627,155.4627,18911.0
2023-02-21 13:10:00,167.78,167.88,167.62,167.71,23882.0,155.4534,155.5461,155.3052,155.3885,23882.0
2023-02-21 13:20:00,167.69,167.95,167.55,167.72,21089.0,155.37,155.6109,155.2403,155.3978,21089.0
2023-02-21 13:30:00,167.69,167.77,167.5,167.59,21446.0,155.37,155.4441,155.194,155.2774,21446.0
2023-02-21 13:40:00,167.56,167.83,167.49,167.65,23344.0,155.2496,155.4997,155.1847,155.333,23344.0
2023-02-21 13:50:00,167.61,167.64,167.32,167.5,33379.0,155.2959,155.3237,155.0272,155.194,33379.0
2023-02-21 14:00:00,167.47,167.47,167.15,167.33,22276.0,155.1662,155.1662,154.8697,155.0365,22276.0
2023-02-21 14:10:00,167.31,167.46,167.08,167.11,47550.0,155.0179,155.1569,154.8048,154.8326,47550.0
2023-02-21 14:20:00,167.1,167.23,166.84,167.11,35099.0,154.8234,154.9438,154.5825,154.8326,35099.0
2023-02-21 14:30:00,167.07,167.46,167.07,167.42,38831.0,154.7956,155.1569,154.7956,155.1199,38831.0
2023-02-21 14:40:00,167.39,167.55,167.28,167.44,26561.0,155.0921,155.2403,154.9901,155.1384,26561.0
2023-02-21 14:50:00,167.46,167.52,167.34,167.37,42401.0,155.1569,155.2125,155.0457,155.0735,42401.0
2023-02-21 15:00:00,167.37,167.6,167.3,167.3,39782.0,155.0735,155.2866,155.0087,155.0087,39782.0
2023-02-21 15:10:00,167.34,167.36,167.03,167.05,45084.0,155.0457,155.0643,154.7585,154.777,45084.0
2023-02-21 15:20:00,167.05,167.27,166.84,167.06,68916.0,154.777,154.9809,154.5825,154.7863,68916.0
2023-02-21 15:30:00,167.06,167.48,167.0,167.11,92415.0,154.7863,155.1754,154.7307,154.8326,92415.0
2023-02-21 15:40:00,167.13,167.17,166.85,166.89,94241.0,154.8512,154.8882,154.5917,154.6288,94241.0
2023-02-21 15:50:00,166.89,166.93,166.17,166.21,366749.0,154.6288,154.6659,153.9617,153.9988,366749.0
2023-02-22 09:30:00,165.6,167.46,165.41,167.29,83973.0,153.4336,155.1569,153.2575,154.9994,83973.0
2023-02-22 09:40:00,167.31,169.3,167.31,169.28,67180.0,155.0179,156.8617,155.0179,156.8432,67180.0
2023-02-22 09:50:00,169.21,169.28,168.89,168.98,42603.0,156.7783,156.8432,156.4819,156.5652,42603.0
2023-02-22 10:00:00,168.93,169.04,168.32,168.43,39348.0,156.5189,156.6208,155.9537,156.0557,39348.0
2023-02-22 10:10:00,168.42,168.42,167.73,167.95,55625.0,156.0464,156.0464,155.4071,155.6109,55625.0
2023-02-22 10:20:00,168.02,168.67,167.91,167.91,28471.0,155.6758,156.278,155.5739,155.5739,28471.0
2023-02-22 10:30:00,167.91,168.02,166.94,167.05,46459.0,155.5739,155.6758,154.6751,154.777,46459.0
2023-02-22 10:40:00,167.11,167.72,167.05,167.62,39379.0,154.8326,155.3978,154.777,155.3052,39379.0
2023-02-22 10:50:00,167.62,167.91,167.62,167.69,45173.0,155.3052,155.5739,155.3052,155.37,45173.0
2023-02-22 11:00:00,167.72,168.0,167.52,167.68,27127.0,155.3978,155.6572,155.2125,155.3608,27127.0
2023-02-22 11:10:00,167.62,167.76,167.43,167.57,29890.0,155.3052,155.4349,155.1291,155.2588,29890.0
2023-02-22 11:20:00,167.59,167.8,167.45,167.59,30882.0,155.2774,155.4719,155.1477,155.2774,30882.0
2023-02-22 11:30:00,167.63,168.08,167.53,167.58,28308.0,155.3144,155.7314,155.2218,155.2681,28308.0
2023-02-22 11:40:00,167.61,167.83,167.25,167.27,19686.0,155.2959,155.4997,154.9623,154.9809,19686.0
2023-02-22 11:50:00,167.34,167.67,167.31,167.45,26572.0,155.0457,155.3515,155.0179,155.1477,26572.0
2023-02-22 12:00:00,167.46,167.61,167.36,167.46,20589.0,155.1569,155.2959,155.0643,155.1569,20589.0
2023-02-22 12:10:00,167.42,167.78,167.22,167.75,27217.0,155.1199,155.4534,154.9345,155.4256,27217.0
2023-02-22 12:20:00,167.75,167.83,167.51,167.65,23915.0,155.4256,155.4997,155.2032,155.333,23915.0
2023-02-22 12:30:00,167.71,167.83,167.3,167.47,35422.0,155.3885,155.4997,155.0087,155.1662,35422.0
2023-02-22 12:40:00,167.53,167.83,167.41,167.42,39079.0,155.2218,155.4997,155.1106,155.1199,39079.0
2023-02-22 12:50:00,167.43,167.6,167.26,167.27,22640.0,155.1291,155.2866,154.9716,154.9809,22640.0
2023-02-22 13:00:00,167.26,167.31,166.8,166.85,41068.0,154.9716,155.0179,154.5454,154.5917,41068.0
2023-02-22 13:10:00,166.82,166.91,166.65,166.75,35317.0,154.5639,154.6473,154.4064,154.4991,35317.0
2023-02-22 13:20:00,166.75,167.27,166.72,167.24,25984.0,154.4991,154.9809,154.4713,154.9531,25984.0
2023-02-22 13:30:00,167.22,167.23,166.91,167.04,26059.0,154.9345,154.9438,154.6473,154.7678,26059.0
2023-02-22 13:40:00,167.06,167.09,166.65,166.85,25493.0,154.7863,154.8141,154.4064,154.5917,25493.0
2023-02-22 13:50:00,166.82,166.89,166.57,166.84,28621.0,154.5639,154.6288,154.3323,154.5825,28621.0
2023-02-22 14:00:00,166.84,167.08,166.22,166.69,45733.0,154.5825,154.8048,154.008,154.4435,45733.0
2023-02-22 14:10:00,166.74,166.91,165.96,166.59,53117.0,154.4898,154.6473,153.7671,154.3508,53117.0
2023-02-22 14:20:00,166.52,166.74,165.93,166.03,34927.0,154.286,154.4898,153.7393,153.832,34927.0
2023-02-22 14:30:00,166.01,166.17,165.53,165.67,41468.0,153.8134,153.9617,153.3687,153.4984,41468.0
2023-02-22 14:40:00,165.68,165.91,165.26,165.85,37933.0,153.5077,153.7208,153.1185,153.6652,37933.0
2023-02-22 14:50:00,165.9,165.9,165.3,165.33,36335.0,153.7115,153.7115,153.1556,153.1834,36335.0
2023-02-22 15:00:00,165.27,165.56,165.2,165.5,37473.0,153.1278,153.3965,153.063,153.3409,37473.0
2023-02-22 15:10:00,165.54,165.87,165.35,165.64,38843.0,153.378,153.6837,153.2019,153.4706,38843.0
2023-02-22 15:20:00,165.66,166.11,165.64,165.74,39847.0,153.4892,153.9061,153.4706,153.5633,39847.0
2023-02-22 15:30:00,165.76,165.96,165.42,165.42,49342.0,153.5818,153.7671,153.2668,153.2668,49342.0
2023-02-22 15:40:00,165.44,165.93,165.44,165.8,65056.0,153.2853,153.7393,153.2853,153.6189,65056.0
2023-02-22 15:50:00,165.81,165.81,165.5,165.75,226609.0,153.6281,153.6281,153.3409,153.5725,226609.0
2023-02-23 09:30:00,165.9,165.9,164.5,165.45,76397.0,153.7115,153.7115,152.4144,153.2946,76397.0
2023-02-23 09:40:00,165.57,165.76,165.24,165.5,50270.0,153.4058,153.5818,153.1,153.3409,50270.0
2023-02-23 09:50:00,165.5,165.67,165.2,165.36,22174.0,153.3409,153.4984,153.063,153.2112,22174.0
2023-02-23 10:00:00,165.36,165.61,164.59,164.68,26186.0,153.2112,153.4428,152.4978,152.5812,26186.0
2023-02-23 10:10:00,164.65,164.75,164.28,164.28,28639.0,152.5534,152.646,152.2105,152.2105,28639.0
2023-02-23 10:20:00,164.38,164.7,164.38,164.46,27983.0,152.3032,152.5997,152.3032,152.3773,27983.0
2023-02-23 10:30:00,164.51,164.51,163.81,164.3,25014.0,152.4236,152.4236,151.7751,152.2291,25014.0
2023-02-23 10:40:00,164.26,164.3,163.09,163.19,30530.0,152.192,152.2291,151.108,151.2006,30530.0
2023-02-23 10:50:00,163.25,163.27,162.86,163.08,45326.0,151.2562,151.2748,150.8949,151.0987,45326.0
2023-02-23 11:00:00,163.11,163.51,162.77,162.81,41576.0,151.1265,151.4971,150.8115,150.8485,41576.0
2023-02-23 11:10:00,162.87,163.18,162.59,162.66,21332.0,150.9041,151.1914,150.6447,150.7096,21332.0
2023-02-23 11:20:00,162.68,162.7,162.3,162.63,33709.0,150.7281,150.7466,150.376,150.6818,33709.0
2023-02-23 11:30:00,162.62,162.69,162.36,162.41,23422.0,150.6725,150.7374,150.4316,150.4779,23422.0
2023-02-23 11:40:00,162.41,162.41,161.87,162.28,22021.0,150.4779,150.4779,149.9776,150.3575,22021.0
2023-02-23 11:50:00,162.22,162.34,161.94,162.19,31306.0,150.3019,150.4131,150.0425,150.2741,31306.0
2023-02-23 12:00:00,162.18,162.57,161.98,162.56,21819.0,150.2648,150.6262,150.0795,150.6169,21819.0
2023-02-23 12:10:00,162.56,162.58,162.09,162.41,32060.0,150.6169,150.6354,150.1814,150.4779,32060.0
2023-02-23 12:20:00,162.42,162.55,162.24,162.46,19324.0,150.4872,150.6076,150.3204,150.5243,19324.0
2023-02-23 12:30:00,162.41,162.86,162.32,162.66,23455.0,150.4779,150.8949,150.3945,150.7096,23455.0
2023-02-23 12:40:00,162.72,163.08,162.67,163.04,32314.0,150.7652,151.0987,150.7188,151.0616,32314.0
2023-02-23 12:50:00,163.08,163.22,162.88,163.19,37707.0,151.0987,151.2284,150.9134,151.2006,37707.0
2023-02-23 13:00:00,163.19,163.41,163.08,163.39,20103.0,151.2006,151.4045,151.0987,151.3859,20103.0
2023-02-23 13:10:00,163.32,163.61,163.26,163.61,19588.0,151.3211,151.5898,151.2655,151.5898,19588.0
2023-02-23 13:20:00,163.59,163.97,163.58,163.96,12946.0,151.5712,151.9233,151.562,151.9141,12946.0
2023-02-23 13:30:00,164.06,164.25,163.79,164.12,19550.0,152.0067,152.1828,151.7565,152.0623,19550.0
2023-02-23 13:40:00,164.12,164.24,163.96,164.18,34642.0,152.0623,152.1735,151.9141,152.1179,34642.0
2023-02-23 13:50:00,164.29,164.29,163.84,164.02,28985.0,152.2198,152.2198,151.8029,151.9696,28985.0
2023-02-23 14:00:00,164.07,164.14,163.89,164.04,18445.0,152.016,152.0808,151.8492,151.9882,18445.0
2023-02-23 14:10:00,164.08,164.51,163.99,164.42,50488.0,152.0252,152.4236,151.9419,152.3403,50488.0
2023-02-23 14:20:00,164.46,164.74,164.41,164.74,28531.0,152.3773,152.6368,152.331,152.6368,28531.0
2023-02-23 14:30:00,164.74,165.14,164.74,164.93,28206.0,152.6368,153.0074,152.6368,152.8128,28206.0
2023-02-23 14:40:00,164.97,165.04,164.76,165.03,26580.0,152.8499,152.9147,152.6553,152.9054,26580.0
2023-02-23 14:50:00,165.05,165.05,164.66,164.81,29399.0,152.924,152.924,152.5626,152.7016,29399.0
2023-02-23 15:00:00,164.81,165.16,164.81,165.07,44883.0,152.7016,153.0259,152.7016,152.9425,44883.0
2023-02-23 15:10:00,165.08,165.46,164.95,165.22,46327.0,152.9518,153.3039,152.8313,153.0815,46327.0
2023-02-23 15:20:00,165.25,165.65,165.05,165.55,37135.0,153.1093,153.4799,152.924,153.3872,37135.0
2023-02-23 15:30:00,165.56,165.8,165.49,165.72,56687.0,153.3965,153.6189,153.3316,153.5448,56687.0
2023-02-23 15:40:00,165.71,165.89,165.51,165.56,71944.0,153.5355,153.7023,153.3502,153.3965,71944.0
2023-02-23 15:50:00,165.58,165.71,165.31,165.47,297934.0,153.415,153.5355,153.1649,153.3131,297934.0
2023-02-24 09:30:00,164.08,164.9,163.0,164.9,60504.0,152.0252,152.785,151.0246,152.785,60504.0
2023-02-24 09:40:00,164.95,165.01,163.55,164.31,41735.0,152.8313,152.8869,151.5342,152.2383,41735.0
2023-02-24 09:50:00,164.34,165.13,164.17,164.73,39677.0,152.2661,152.9981,152.1086,152.6275,39677.0
2023-02-24 10:00:00,164.64,165.56,164.54,164.98,60204.0,152.5441,153.3965,152.4514,152.8591,60204.0
2023-02-24 10:10:00,164.83,165.11,164.6,164.6,16293.0,152.7201,152.9796,152.507,152.507,16293.0
2023-02-24 10:20:00,164.51,164.84,164.19,164.37,75721.0,152.4236,152.7294,152.1272,152.2939,75721.0
2023-02-24 10:30:00,164.31,164.78,163.8,164.38,152203.0,152.2383,152.6738,151.7658,152.3032,152203.0
2023-02-24 10:40:00,164.3,164.54,163.96,164.09,38297.0,152.2291,152.4514,151.9141,152.0345,38297.0
2023-02-24 10:50:00,164.14,164.14,163.61,163.94,40402.0,152.0808,152.0808,151.5898,151.8955,40402.0
2023-02-24 11:00:00,163.9,164.57,163.89,164.51,23108.0,151.8585,152.4792,151.8492,152.4236,23108.0
2023-02-24 11:10:00,164.55,164.67,164.22,164.4,19277.0,152.4607,152.5719,152.155,152.3217,19277.0
2023-02-24 11:20:00,164.41,164.81,164.08,164.73,17339.0,152.331,152.7016,152.0252,152.6275,17339.0
2023-02-24 11:30:00,164.83,164.86,164.31,164.61,22220.0,152.7201,152.7479,152.2383,152.5163,22220.0
2023-02-24 11:40:00,164.63,165.54,164.6,165.53,42271.0,152.5348,153.378,152.507,153.3687,42271.0
2023-02-24 11:50:00,165.52,165.74,165.3,165.39,39083.0,153.3594,153.5633,153.1556,153.239,39083.0
2023-02-24 12:00:00,165.38,165.8,165.36,165.8,37252.0,153.2297,153.6189,153.2112,153.6189,37252.0
2023-02-24 12:10:00,165.86,165.95,165.7,165.74,18324.0,153.6745,153.7579,153.5262,153.5633,18324.0
2023-02-24 12:20:00,165.74,166.24,165.74,166.2,52774.0,153.5633,154.0265,153.5633,153.9895,52774.0
2023-02-24 12:30:00,166.19,166.44,165.55,165.58,35937.0,153.9802,154.2119,153.3872,153.415,35937.0
2023-02-24 12:40:00,165.58,165.74,165.23,165.46,23465.0,153.415,153.5633,153.0908,153.3039,23465.0
2023-02-24 12:50:00,165.45,165.59,165.32,165.37,32249.0,153.2946,153.4243,153.1741,153.2205,32249.0
2023-02-24 13:00:00,165.39,165.54,165.36,165.48,17811.0,153.239,153.378,153.2112,153.3224,17811.0
2023-02-24 13:10:00,165.51,165.55,165.31,165.5,18779.0,153.3502,153.3872,153.1649,153.3409,18779.0
2023-02-24 13:20:00,165.53,165.91,165.49,165.87,26146.0,153.3687,153.7208,153.3316,153.6837,26146.0
2023-02-24 13:30:00,165.83,166.2,165.71,165.99,25391.0,153.6467,153.9895,153.5355,153.7949,25391.0
2023-02-24 13:40:00,166.0,166.15,165.96,166.11,18066.0,153.8042,153.9432,153.7671,153.9061,18066.0
2023-02-24 13:50:00,166.1,166.34,165.91,166.0,36797.0,153.8968,154.1192,153.7208,153.8042,36797.0
2023-02-24 14:00:00,166.02,166.38,166.01,166.2,32443.0,153.8227,154.1563,153.8134,153.9895,32443.0
2023-02-24 14:10:00,166.21,166.25,165.79,166.2,29493.0,153.9988,154.0358,153.6096,153.9895,29493.0
2023-02-24 14:20:00,166.21,166.39,166.13,166.36,28348.0,153.9988,154.1655,153.9246,154.1377,28348.0
2023-02-24 14:30:00,166.38,166.73,166.2,166.66,44512.0,154.1563,154.4805,153.9895,154.4157,44512.0
2023-02-24 14:40:00,166.65,166.99,166.42,166.99,25432.0,154.4064,154.7214,154.1933,154.7214,25432.0
2023-02-24 14:50:00,166.99,167.35,166.97,167.19,37607.0,154.7214,155.055,154.7029,154.9068,37607.0
2023-02-24 15:00:00,167.24,167.43,167.09,167.3,30167.0,154.9531,155.1291,154.8141,155.0087,30167.0
2023-02-24 15:10:00,167.31,167.31,166.95,167.23,31150.0,155.0179,155.0179,154.6844,154.9438,31150.0
2023-02-24 15:20:00,167.24,167.32,167.13,167.17,36172.0,154.9531,155.0272,154.8512,154.8882,36172.0
2023-02-24 15:30:00,167.2,167.24,166.84,166.84,54970.0,154.916,154.9531,154.5825,154.5825,54970.0
2023-02-24 15:40:00,166.86,166.98,166.56,166.67,57395.0,154.601,154.7122,154.323,154.425,57395.0
2023-02-24 15:50:00,166.68,167.09,166.41,166.96,203617.0,154.4342,154.8141,154.1841,154.6937,203617.0
2023-02-27 09:30:00,168.67,169.06,167.95,168.88,114888.0,156.278,156.6394,155.6109,156.4726,114888.0
2023-02-27 09:40:00,168.85,169.17,168.11,168.18,50961.0,156.4448,156.7413,155.7592,155.824,50961.0
2023-02-27 09:50:00,168.26,169.23,168.16,169.1,71241.0,155.8981,156.7969,155.8055,156.6764,71241.0
2023-02-27 10:00:00,169.07,169.16,168.76,169.13,39524.0,156.6486,156.732,156.3614,156.7042,39524.0
2023-02-27 10:10:00,169.11,169.42,169.03,169.09,37746.0,156.6857,156.9729,156.6116,156.6672,37746.0
2023-02-27 10:20:00,168.99,169.42,168.94,169.25,17628.0,156.5745,156.9729,156.5282,156.8154,17628.0
2023-02-27 10:30:00,169.16,169.87,169.05,169.31,53980.0,156.732,157.3899,156.6301,156.871,53980.0
2023-02-27 10:40:00,169.32,169.44,168.91,168.98,35516.0,156.8803,156.9914,156.5004,156.5652,35516.0
2023-02-27 10:50:00,168.93,169.36,168.83,169.22,59319.0,156.5189,156.9173,156.4263,156.7876,59319.0
2023-02-27 11:00:00,169.24,169.45,169.05,169.3,36962.0,156.8061,157.0007,156.6301,156.8617,36962.0
2023-02-27 11:10:00,169.28,169.5,169.0,169.18,68600.0,156.8432,157.047,156.5838,156.7505,68600.0
2023-02-27 11:20:00,169.2,169.67,169.19,169.41,47976.0,156.7691,157.2045,156.7598,156.9637,47976.0
2023-02-27 11:30:00,169.43,169.49,168.8,168.83,88181.0,156.9822,157.0378,156.3985,156.4263,88181.0
2023-02-27 11:40:00,168.83,168.96,168.64,168.72,156428.0,156.4263,156.5467,156.2502,156.3243,156428.0
2023-02-27 11:50:00,168.7,168.77,167.66,167.98,84614.0,156.3058,156.3707,155.3422,155.6387,84614.0
2023-02-27 12:00:00,167.99,167.99,167.36,167.77,91615.0,155.648,155.648,155.0643,155.4441,91615.0
2023-02-27 12:10:00,167.72,167.78,167.09,167.44,98017.0,155.3978,155.4534,154.8141,155.1384,98017.0
2023-02-27 12:20:00,167.44,167.47,166.87,167.31,57042.0,155.1384,155.1662,154.6103,155.0179,57042.0
2023-02-27 12:30:00,167.25,167.57,166.93,166.93,79270.0,154.9623,155.2588,154.6659,154.6659,79270.0
2023-02-27 12:40:00,166.93,167.0,166.25,166.81,71963.0,154.6659,154.7307,154.0358,154.5547,71963.0
2023-02-27 12:50:00,166.76,167.28,166.72,166.98,105118.0,154.5083,154.9901,154.4713,154.7122,105118.0
2023-02-27 13:00:00,167.0,167.07,166.7,166.83,70062.0,154.7307,154.7956,154.4528,154.5732,70062.0
2023-02-27 13:10:00,166.85,167.14,166.8,166.93,54198.0,154.5917,154.8604,154.5454,154.6659,54198.0
2023-02-27 13:20:00,166.92,167.04,166.74,166.75,68375.0,154.6566,154.7678,154.4898,154.4991,68375.0
2023-02-27 13:30:00,166.76,167.06,166.74,166.86,60312.0,154.5083,154.7863,154.4898,154.601,60312.0
2023-02-27 13:40:00,166.85,166.86,166.55,166.57,46383.0,154.5917,154.601,154.3138,154.3323,46383.0
2023-02-27 13:50:00,166.54,166.65,166.42,166.52,56990.0,154.3045,154.4064,154.1933,154.286,56990.0
2023-02-27 14:00:00,166.54,166.89,166.54,166.86,57021.0,154.3045,154.6288,154.3045,154.601,57021.0
2023-02-27 14:10:00,166.86,167.17,166.49,166.52,76921.0,154.601,154.8882,154.2582,154.286,76921.0
2023-02-27 14:20:00,166.55,166.99,166.26,166.89,84433.0,154.3138,154.7214,154.0451,154.6288,84433.0
2023-02-27 14:30:00,166.91,167.4,166.88,167.03,66901.0,154.6473,155.1013,154.6195,154.7585,66901.0
2023-02-27 14:40:00,166.98,167.01,166.38,166.81,48055.0,154.7122,154.74,154.1563,154.5547,48055.0
2023-02-27 14:50:00,166.8,166.92,166.5,166.5,54380.0,154.5454,154.6566,154.2674,154.2674,54380.0
2023-02-27 15:00:00,166.41,166.6,166.12,166.2,76916.0,154.1841,154.3601,153.9154,153.9895,76916.0
2023-02-27 15:10:00,166.17,166.4,165.61,165.94,124406.0,153.9617,154.1748,153.4428,153.7486,124406.0
2023-02-27 15:20:00,165.98,166.33,165.86,166.32,89018.0,153.7856,154.1099,153.6745,154.1007,89018.0
2023-02-27 15:30:00,166.32,166.32,165.67,165.73,117853.0,154.1007,154.1007,153.4984,153.554,117853.0
2023-02-27 15:40:00,165.72,166.25,165.47,165.95,132067.0,153.5448,154.0358,153.3131,153.7579,132067.0
2023-02-27 15:50:00,165.98,166.97,165.96,166.95,318083.0,153.7856,154.7029,153.7671,154.6844,318083.0
2023-02-28 09:30:00,168.73,172.01,167.1,170.46,807924.0,156.3336,159.3726,154.8234,157.9365,807924.0
2023-02-28 09:40:00,170.47,171.92,169.36,171.39,419042.0,157.9458,159.2892,156.9173,158.7982,419042.0
2023-02-28 09:50:00,171.5,172.5,171.39,172.31,404298.0,158.9001,159.8266,158.7982,159.6506,404298.0
2023-02-28 10:00:00,172.3,172.67,171.39,171.94,245597.0,159.6413,159.9841,158.7982,159.3078,245597.0
2023-02-28 10:10:00,172.04,172.38,170.5,170.63,349256.0,159.4004,159.7154,157.9736,158.094,349256.0
2023-02-28 10:20:00,170.68,171.0,169.55,170.06,269350.0,158.1403,158.4368,157.0934,157.5659,269350.0
2023-02-28 10:30:00,170.06,170.44,169.76,169.99,179294.0,157.5659,157.918,157.2879,157.501,179294.0
2023-02-28 10:40:00,170.0,170.12,168.75,168.81,199942.0,157.5103,157.6215,156.3521,156.4077,199942.0
2023-02-28 10:50:00,168.9,169.11,168.07,168.42,209783.0,156.4911,156.6857,155.7221,156.0464,209783.0
2023-02-28 11:00:00,168.5,170.63,168.43,170.57,217972.0,156.1205,158.094,156.0557,158.0384,217972.0
2023-02-28 11:10:00,170.56,170.79,169.78,170.36,108085.0,158.0292,158.2423,157.3065,157.8439,108085.0
2023-02-28 11:20:00,170.36,170.65,169.76,169.99,129897.0,157.8439,158.1126,157.2879,157.501,129897.0
2023-02-28 11:30:00,169.98,170.47,169.85,170.33,79426.0,157.4918,157.9458,157.3713,157.8161,79426.0
2023-02-28 11:40:00,170.24,170.98,170.18,170.71,117872.0,157.7327,158.4183,157.6771,158.1681,117872.0
2023-02-28 11:50:00,170.72,171.33,170.64,170.97,117665.0,158.1774,158.7426,158.1033,158.409,117665.0
2023-02-28 12:00:00,171.0,171.28,170.95,171.18,82211.0,158.4368,158.6963,158.3905,158.6036,82211.0
2023-02-28 12:10:00,171.16,171.54,171.0,171.13,139354.0,158.5851,158.9372,158.4368,158.5573,139354.0
2023-02-28 12:20:00,171.17,171.41,171.01,171.28,94101.0,158.5943,158.8167,158.4461,158.6963,94101.0
2023-02-28 12:30:00,171.28,171.64,171.1,171.34,124405.0,158.6963,159.0298,158.5295,158.7519,124405.0
2023-02-28 12:40:00,171.29,171.35,170.65,170.88,134460.0,158.7055,158.7611,158.1126,158.3257,134460.0
2023-02-28 12:50:00,170.88,171.0,170.57,170.84,78962.0,158.3257,158.4368,158.0384,158.2886,78962.0
2023-02-28 13:00:00,170.82,171.99,170.82,171.86,264134.0,158.2701,159.3541,158.2701,159.2337,264134.0
2023-02-28 13:10:00,171.83,172.0,171.51,171.63,143148.0,159.2059,159.3634,158.9094,159.0206,143148.0
2023-02-28 13:20:00,171.69,171.78,171.28,171.75,98780.0,159.0761,159.1595,158.6963,159.1317,98780.0
2023-02-28 13:30:00,171.77,172.05,171.57,171.6,75447.0,159.1503,159.4097,158.965,158.9928,75447.0
2023-02-28 13:40:00,171.59,171.85,171.51,171.6,26904.0,158.9835,159.2244,158.9094,158.9928,26904.0
2023-02-28 13:50:00,171.57,171.72,171.24,171.48,47132.0,158.965,159.1039,158.6592,158.8816,47132.0
2023-02-28 14:00:00,171.5,171.72,171.07,171.22,46915.0,158.9001,159.1039,158.5017,158.6407,46915.0
2023-02-28 14:10:00,171.13,171.45,170.88,171.01,61395.0,158.5573,158.8538,158.3257,158.4461,61395.0
2023-02-28 14:20:00,170.98,171.06,170.66,170.95,72272.0,158.4183,158.4924,158.1218,158.3905,72272.0
2023-02-28 14:30:00,170.95,171.08,170.79,171.01,50119.0,158.3905,158.511,158.2423,158.4461,50119.0
2023-02-28 14:40:00,171.05,171.08,170.79,170.89,45013.0,158.4832,158.511,158.2423,158.3349,45013.0
2023-02-28 14:50:00,170.9,170.98,170.58,170.68,81343.0,158.3442,158.4183,158.0477,158.1403,81343.0
2023-02-28 15:00:00,170.65,170.73,170.02,170.46,69045.0,158.1126,158.1867,157.5288,157.9365,69045.0
2023-02-28 15:10:00,170.49,170.69,170.47,170.47,73655.0,157.9643,158.1496,157.9458,157.9458,73655.0
2023-02-28 15:20:00,170.47,170.65,170.23,170.3,68742.0,157.9458,158.1126,157.7234,157.7883,68742.0
2023-02-28 15:30:00,170.32,170.35,169.27,169.68,145085.0,157.8068,157.8346,156.8339,157.2138,145085.0
2023-02-28 15:40:00,169.68,169.68,169.01,169.24,206581.0,157.2138,157.2138,156.593,156.8061,206581.0
2023-02-28 15:50:00,169.19,169.38,167.9,168.42,667219.0,156.7598,156.9359,155.5646,156.0464,667219.0
2023-03-01 09:30:00,168.16,168.41,165.91,166.43,137186.0,155.8055,156.0371,153.7208,154.2026,137186.0
2023-03-01 09:40:00,166.44,166.44,163.8,163.8,193396.0,154.2119,154.2119,151.7658,151.7658,193396.0
2023-03-01 09:50:00,163.84,164.51,163.23,164.32,153370.0,151.8029,152.4236,151.2377,152.2476,153370.0
2023-03-01 10:00:00,164.48,165.08,163.6,164.2,105521.0,152.3959,152.9518,151.5805,152.1364,105521.0
2023-03-01 10:10:00,164.21,164.56,163.55,163.64,77869.0,152.1457,152.47,151.5342,151.6176,77869.0
2023-03-01 10:20:00,163.64,164.6,163.6,164.36,66503.0,151.6176,152.507,151.5805,152.2847,66503.0
2023-03-01 10:30:00,164.31,164.83,164.07,164.55,63776.0,152.2383,152.7201,152.016,152.4607,63776.0
2023-03-01 10:40:00,164.69,164.79,163.52,163.72,90439.0,152.5904,152.6831,151.5064,151.6917,90439.0
2023-03-01 10:50:00,163.64,163.7,162.56,162.8,144973.0,151.6176,151.6732,150.6169,150.8393,144973.0
2023-03-01 11:00:00,162.81,162.85,161.71,161.75,113647.0,150.8485,150.8856,149.8294,149.8664,113647.0
2023-03-01 11:10:00,161.71,161.77,161.03,161.31,73684.0,149.8294,149.885,149.1993,149.4587,73684.0
2023-03-01 11:20:00,161.35,161.9,161.08,161.52,69089.0,149.4958,150.0054,149.2456,149.6533,69089.0
2023-03-01 11:30:00,161.5,162.14,161.5,161.77,70741.0,149.6348,150.2278,149.6348,149.885,70741.0
2023-03-01 11:40:00,161.78,162.71,161.78,162.56,56579.0,149.8942,150.7559,149.8942,150.6169,56579.0
2023-03-01 11:50:00,162.62,162.71,162.01,162.04,53618.0,150.6725,150.7559,150.1073,150.1351,53618.0
2023-03-01 12:00:00,162.07,162.7,162.04,162.26,84257.0,150.1629,150.7466,150.1351,150.339,84257.0
2023-03-01 12:10:00,162.28,162.79,161.94,162.24,81299.0,150.3575,150.83,150.0425,150.3204,81299.0
2023-03-01 12:20:00,162.24,162.97,162.15,162.61,84977.0,150.3204,150.9968,150.237,150.6632,84977.0
2023-03-01 12:30:00,162.64,163.12,162.64,162.78,53172.0,150.691,151.1358,150.691,150.8207,53172.0
2023-03-01 12:40:00,162.82,163.11,162.82,162.95,78874.0,150.8578,151.1265,150.8578,150.9783,78874.0
2023-03-01 12:50:00,162.95,163.14,162.74,163.02,54611.0,150.9783,151.1543,150.7837,151.0431,54611.0
2023-03-01 13:00:00,163.05,163.25,162.91,163.22,137011.0,151.0709,151.2562,150.9412,151.2284,137011.0
2023-03-01 13:10:00,163.18,163.29,162.79,162.93,50670.0,151.1914,151.2933,150.83,150.9597,50670.0
2023-03-01 13:20:00,162.94,163.0,162.03,162.07,105500.0,150.969,151.0246,150.1259,150.1629,105500.0
2023-03-01 13:30:00,162.05,162.53,161.97,162.21,66577.0,150.1444,150.5891,150.0703,150.2926,66577.0
2023-03-01 13:40:00,162.23,162.29,161.7,161.96,60085.0,150.3112,150.3667,149.8201,150.061,60085.0
2023-03-01 13:50:00,161.91,162.14,161.66,162.08,44545.0,150.0147,150.2278,149.783,150.1722,44545.0
2023-03-01 14:00:00,162.06,162.06,160.89,161.46,114993.0,150.1536,150.1536,149.0696,149.5977,114993.0
2023-03-01 14:10:00,161.48,162.01,161.44,161.58,38997.0,149.6163,150.1073,149.5792,149.7089,38997.0
2023-03-01 14:20:00,161.54,161.75,161.04,161.04,45047.0,149.6719,149.8664,149.2086,149.2086,45047.0
2023-03-01 14:30:00,161.0,161.37,160.96,161.36,53850.0,149.1715,149.5143,149.1345,149.5051,53850.0
2023-03-01 14:40:00,161.34,161.53,161.0,161.3,50993.0,149.4865,149.6626,149.1715,149.4495,50993.0
2023-03-01 14:50:00,161.36,161.37,160.8,160.96,89927.0,149.5051,149.5143,148.9862,149.1345,89927.0
2023-03-01 15:00:00,160.93,161.5,160.92,161.47,60059.0,149.1067,149.6348,149.0974,149.607,60059.0
2023-03-01 15:10:00,161.47,161.69,161.22,161.68,67832.0,149.607,149.8108,149.3754,149.8016,67832.0
2023-03-01 15:20:00,161.72,161.86,161.42,161.86,61091.0,149.8386,149.9683,149.5607,149.9683,61091.0
2023-03-01 15:30:00,161.87,162.03,161.58,161.79,128307.0,149.9776,150.1259,149.7089,149.9035,128307.0
2023-03-01 15:40:00,161.82,162.24,161.54,162.07,192600.0,149.9313,150.3204,149.6719,150.1629,192600.0
2023-03-01 15:50:00,162.09,162.55,162.01,162.44,421828.0,150.1814,150.6076,150.1073,150.5057,421828.0
2023-03-02 09:30:00,161.21,163.46,160.95,163.34,79341.0,149.3661,151.4508,149.1252,151.3396,79341.0
2023-03-02 09:40:00,163.38,163.95,162.86,163.77,61909.0,151.3767,151.9048,150.8949,151.738,61909.0
2023-03-02 09:50:00,163.84,164.17,163.5,164.09,49081.0,151.8029,152.1086,151.4879,152.0345,49081.0
2023-03-02 10:00:00,164.06,164.77,164.01,164.37,75561.0,152.0067,152.6645,151.9604,152.2939,75561.0
2023-03-02 10:10:00,164.35,164.65,163.78,163.84,41494.0,152.2754,152.5534,151.7473,151.8029,41494.0
2023-03-02 10:20:00,163.86,164.12,163.44,163.71,20448.0,151.8214,152.0623,151.4323,151.6824,20448.0
2023-03-02 10:30:00,163.78,163.79,163.33,163.35,40619.0,151.7473,151.7565,151.3303,151.3489,40619.0
2023-03-02 10:40:00,163.35,163.49,163.2,163.49,25447.0,151.3489,151.4786,151.2099,151.4786,25447.0
2023-03-02 10:50:00,163.57,163.98,163.5,163.9,20460.0,151.5527,151.9326,151.4879,151.8585,20460.0
2023-03-02 11:00:00,163.88,163.89,163.52,163.56,23140.0,151.8399,151.8492,151.5064,151.5434,23140.0
2023-03-02 11:10:00,163.6,163.64,163.09,163.2,17809.0,151.5805,151.6176,151.108,151.2099,17809.0
2023-03-02 11:20:00,163.28,163.28,162.7,162.75,26703.0,151.284,151.284,150.7466,150.793,26703.0
2023-03-02 11:30:00,162.77,162.93,162.59,162.74,26065.0,150.8115,150.9597,150.6447,150.7837,26065.0
2023-03-02 11:40:00,162.75,163.15,162.71,163.04,27474.0,150.793,151.1636,150.7559,151.0616,27474.0
2023-03-02 11:50:00,163.06,163.18,162.91,163.18,16036.0,151.0802,151.1914,150.9412,151.1914,16036.0
2023-03-02 12:00:00,163.23,163.52,163.17,163.5,27646.0,151.2377,151.5064,151.1821,151.4879,27646.0
2023-03-02 12:10:00,163.49,163.5,163.24,163.31,31682.0,151.4786,151.4879,151.247,151.3118,31682.0
2023-03-02 12:20:00,163.26,163.65,163.21,163.63,14442.0,151.2655,151.6268,151.2192,151.6083,14442.0
2023-03-02 12:30:00,163.64,163.86,163.63,163.81,22040.0,151.6176,151.8214,151.6083,151.7751,22040.0
2023-03-02 12:40:00,163.78,164.05,163.75,163.87,31516.0,151.7473,151.9974,151.7195,151.8307,31516.0
2023-03-02 12:50:00,163.87,164.09,163.83,163.94,19442.0,151.8307,152.0345,151.7936,151.8955,19442.0
2023-03-02 13:00:00,163.97,164.06,163.68,163.75,26748.0,151.9233,152.0067,151.6546,151.7195,26748.0
2023-03-02 13:10:00,163.78,164.0,163.71,163.86,16487.0,151.7473,151.9511,151.6824,151.8214,16487.0
2023-03-02 13:20:00,163.88,164.06,163.8,163.93,17470.0,151.8399,152.0067,151.7658,151.8863,17470.0
2023-03-02 13:30:00,163.9,164.5,163.82,164.24,22773.0,151.8585,152.4144,151.7843,152.1735,22773.0
2023-03-02 13:40:00,164.24,164.41,164.02,164.31,14616.0,152.1735,152.331,151.9696,152.2383,14616.0
2023-03-02 13:50:00,164.26,164.74,164.16,164.74,28840.0,152.192,152.6368,152.0994,152.6368,28840.0
2023-03-02 14:00:00,164.77,165.25,164.73,164.77,46422.0,152.6645,153.1093,152.6275,152.6645,46422.0
2023-03-02 14:10:00,164.77,164.85,164.53,164.74,20721.0,152.6645,152.7387,152.4422,152.6368,20721.0
2023-03-02 14:20:00,164.74,165.2,164.61,165.13,50172.0,152.6368,153.063,152.5163,152.9981,50172.0
2023-03-02 14:30:00,165.19,165.68,165.13,165.13,81145.0,153.0537,153.5077,152.9981,152.9981,81145.0
2023-03-02 14:40:00,165.16,165.51,165.11,165.2,22403.0,153.0259,153.3502,152.9796,153.063,22403.0
2023-03-02 14:50:00,165.21,165.4,165.15,165.28,19197.0,153.0722,153.2483,153.0166,153.1371,19197.0
2023-03-02 15:00:00,165.25,165.41,165.03,165.15,33373.0,153.1093,153.2575,152.9054,153.0166,33373.0
2023-03-02 15:10:00,165.14,165.57,165.11,165.19,33466.0,153.0074,153.4058,152.9796,153.0537,33466.0
2023-03-02 15:20:00,165.16,165.37,165.11,165.23,28546.0,153.0259,153.2205,152.9796,153.0908,28546.0
2023-03-02 15:30:00,165.3,165.85,165.28,165.81,73987.0,153.1556,153.6652,153.1371,153.6281,73987.0
2023-03-02 15:40:00,165.8,165.97,165.62,165.81,69072.0,153.6189,153.7764,153.4521,153.6281,69072.0
2023-03-02 15:50:00,165.77,165.99,165.36,165.99,236544.0,153.5911,153.7949,153.2112,153.7949,236544.0
2023-03-03 09:30:00,166.15,166.15,165.23,165.36,39132.0,153.9432,153.9432,153.0908,153.2112,39132.0
2023-03-03 09:40:00,165.35,165.49,164.47,164.81,87109.0,153.2019,153.3316,152.3866,152.7016,87109.0
2023-03-03 09:50:00,164.92,165.52,164.82,165.09,30928.0,152.8035,153.3594,152.7109,152.961,30928.0
2023-03-03 10:00:00,165.18,165.2,164.32,164.41,22066.0,153.0444,153.063,152.2476,152.331,22066.0
2023-03-03 10:10:00,164.52,165.32,164.49,165.02,15413.0,152.4329,153.1741,152.4051,152.8962,15413.0
2023-03-03 10:20:00,165.1,165.41,165.03,165.4,21946.0,152.9703,153.2575,152.9054,153.2483,21946.0
2023-03-03 10:30:00,165.38,165.47,165.18,165.24,20382.0,153.2297,153.3131,153.0444,153.1,20382.0
2023-03-03 10:40:00,165.3,165.74,165.28,165.38,23501.0,153.1556,153.5633,153.1371,153.2297,23501.0
2023-03-03 10:50:00,165.36,165.39,165.05,165.19,14775.0,153.2112,153.239,152.924,153.0537,14775.0
2023-03-03 11:00:00,165.18,165.54,165.13,165.34,15235.0,153.0444,153.378,152.9981,153.1927,15235.0
2023-03-03 11:10:00,165.34,165.55,165.2,165.38,19701.0,153.1927,153.3872,153.063,153.2297,19701.0
2023-03-03 11:20:00,165.43,165.51,165.18,165.32,21432.0,153.2761,153.3502,153.0444,153.1741,21432.0
2023-03-03 11:30:00,165.3,166.11,165.22,165.61,107881.0,153.1556,153.9061,153.0815,153.4428,107881.0
2023-03-03 11:40:00,165.67,165.76,165.47,165.49,19115.0,153.4984,153.5818,153.3131,153.3316,19115.0
2023-03-03 11:50:00,165.53,165.86,165.49,165.66,44914.0,153.3687,153.6745,153.3316,153.4892,44914.0
2023-03-03 12:00:00,165.68,165.78,165.28,165.31,56737.0,153.5077,153.6003,153.1371,153.1649,56737.0
2023-03-03 12:10:00,165.31,165.52,165.2,165.34,29865.0,153.1649,153.3594,153.063,153.1927,29865.0
2023-03-03 12:20:00,165.33,165.34,164.94,165.0,39191.0,153.1834,153.1927,152.8221,152.8776,39191.0
2023-03-03 12:30:00,165.0,165.2,164.78,165.03,35888.0,152.8776,153.063,152.6738,152.9054,35888.0
2023-03-03 12:40:00,165.0,165.03,164.83,164.86,28058.0,152.8776,152.9054,152.7201,152.7479,28058.0
2023-03-03 12:50:00,164.89,165.08,164.73,164.96,39970.0,152.7757,152.9518,152.6275,152.8406,39970.0
2023-03-03 13:00:00,164.98,165.32,164.91,165.32,38846.0,152.8591,153.1741,152.7943,153.1741,38846.0
2023-03-03 13:10:00,165.32,165.77,165.27,165.35,30655.0,153.1741,153.5911,153.1278,153.2019,30655.0
2023-03-03 13:20:00,165.39,165.6,165.33,165.44,17223.0,153.239,153.4336,153.1834,153.2853,17223.0
2023-03-03 13:30:00,165.45,165.46,165.02,165.07,48670.0,153.2946,153.3039,152.8962,152.9425,48670.0
2023-03-03 13:40:00,165.03,165.34,165.0,165.26,16365.0,152.9054,153.1927,152.8776,153.1185,16365.0
2023-03-03 13:50:00,165.31,165.55,165.3,165.39,11743.0,153.1649,153.3872,153.1556,153.239,11743.0
2023-03-03 14:00:00,165.43,165.46,165.29,165.41,14429.0,153.2761,153.3039,153.1463,153.2575,14429.0
2023-03-03 14:10:00,165.41,165.63,165.39,165.42,18452.0,153.2575,153.4614,153.239,153.2668,18452.0
2023-03-03 14:20:00,165.4,165.72,165.4,165.71,16511.0,153.2483,153.5448,153.2483,153.5355,16511.0
2023-03-03 14:30:00,165.73,165.8,165.58,165.71,24427.0,153.554,153.6189,153.415,153.5355,24427.0
2023-03-03 14:40:00,165.72,165.83,165.6,165.78,17389.0,153.5448,153.6467,153.4336,153.6003,17389.0
2023-03-03 14:50:00,165.74,165.96,165.69,165.86,34726.0,153.5633,153.7671,153.517,153.6745,34726.0
2023-03-03 15:00:00,165.9,166.2,165.83,166.05,36179.0,153.7115,153.9895,153.6467,153.8505,36179.0
2023-03-03 15:10:00,166.01,166.08,165.87,165.95,42563.0,153.8134,153.8783,153.6837,153.7579,42563.0
2023-03-03 15:20:00,165.95,166.07,165.79,165.98,46854.0,153.7579,153.869,153.6096,153.7856,46854.0
2023-03-03 15:30:00,165.98,166.13,165.94,166.11,43996.0,153.7856,153.9246,153.7486,153.9061,43996.0
2023-03-03 15:40:00,166.11,166.22,165.85,165.93,76916.0,153.9061,154.008,153.6652,153.7393,76916.0
2023-03-03 15:50:00,165.95,166.08,165.69,165.99,135785.0,153.7579,153.8783,153.517,153.7949,135785.0
2023-03-06 09:30:00,166.59,166.76,164.95,165.24,67956.0,154.3508,154.5083,152.8313,153.1,67956.0
2023-03-06 09:40:00,165.27,165.68,164.79,164.88,56968.0,153.1278,153.5077,152.6831,152.7665,56968.0
2023-03-06 09:50:00,164.94,165.06,164.66,164.89,45076.0,152.8221,152.9332,152.5626,152.7757,45076.0
2023-03-06 10:00:00,164.84,165.36,164.52,165.08,46979.0,152.7294,153.2112,152.4329,152.9518,46979.0
2023-03-06 10:10:00,165.12,166.0,164.92,165.8,29542.0,152.9888,153.8042,152.8035,153.6189,29542.0
2023-03-06 10:20:00,165.92,166.03,165.62,165.74,22125.0,153.7301,153.832,153.4521,153.5633,22125.0
2023-03-06 10:30:00,165.72,165.9,165.49,165.69,27953.0,153.5448,153.7115,153.3316,153.517,27953.0
2023-03-06 10:40:00,165.63,165.99,165.55,165.79,46340.0,153.4614,153.7949,153.3872,153.6096,46340.0
2023-03-06 10:50:00,165.78,166.1,165.71,165.71,24790.0,153.6003,153.8968,153.5355,153.5355,24790.0
2023-03-06 11:00:00,165.74,166.27,165.69,166.23,24623.0,153.5633,154.0543,153.517,154.0173,24623.0
2023-03-06 11:10:00,166.22,166.37,166.05,166.18,15820.0,154.008,154.147,153.8505,153.971,15820.0
2023-03-06 11:20:00,166.17,166.17,165.64,165.74,25614.0,153.9617,153.9617,153.4706,153.5633,25614.0
2023-03-06 11:30:00,165.75,165.8,165.42,165.72,81903.0,153.5725,153.6189,153.2668,153.5448,81903.0
2023-03-06 11:40:00,165.7,165.7,165.41,165.46,29860.0,153.5262,153.5262,153.2575,153.3039,29860.0
2023-03-06 11:50:00,165.47,165.7,165.4,165.67,25294.0,153.3131,153.5262,153.2483,153.4984,25294.0
2023-03-06 12:00:00,165.7,165.75,165.33,165.35,16162.0,153.5262,153.5725,153.1834,153.2019,16162.0
2023-03-06 12:10:00,165.33,165.55,165.33,165.5,15147.0,153.1834,153.3872,153.1834,153.3409,15147.0
2023-03-06 12:20:00,165.52,165.52,165.15,165.27,13289.0,153.3594,153.3594,153.0166,153.1278,13289.0
2023-03-06 12:30:00,165.26,165.29,165.01,165.04,16401.0,153.1185,153.1463,152.8869,152.9147,16401.0
2023-03-06 12:40:00,165.01,165.12,164.66,164.78,43620.0,152.8869,152.9888,152.5626,152.6738,43620.0
2023-03-06 12:50:00,164.8,165.0,164.7,164.97,31269.0,152.6923,152.8776,152.5997,152.8499,31269.0
2023-03-06 13:00:00,164.95,164.98,164.72,164.76,41407.0,152.8313,152.8591,152.6182,152.6553,41407.0
2023-03-06 13:10:00,164.79,164.81,164.58,164.76,10023.0,152.6831,152.7016,152.4885,152.6553,10023.0
2023-03-06 13:20:00,164.75,165.0,164.63,164.89,19376.0,152.646,152.8776,152.5348,152.7757,19376.0
2023-03-06 13:30:00,164.9,165.04,164.58,164.7,28030.0,152.785,152.9147,152.4885,152.5997,28030.0
2023-03-06 13:40:00,164.77,164.84,164.58,164.8,14825.0,152.6645,152.7294,152.4885,152.6923,14825.0
2023-03-06 13:50:00,164.81,164.81,164.56,164.73,11452.0,152.7016,152.7016,152.47,152.6275,11452.0
2023-03-06 14:00:00,164.72,164.9,164.53,164.86,15111.0,152.6182,152.785,152.4422,152.7479,15111.0
2023-03-06 14:10:00,164.85,164.98,164.85,164.95,10544.0,152.7387,152.8591,152.7387,152.8313,10544.0
2023-03-06 14:20:00,165.02,165.5,164.93,165.5,26553.0,152.8962,153.3409,152.8128,153.3409,26553.0
2023-03-06 14:30:00,165.49,165.63,165.37,165.58,40364.0,153.3316,153.4614,153.2205,153.415,40364.0
2023-03-06 14:40:00,165.57,165.77,165.54,165.6,28629.0,153.4058,153.5911,153.378,153.4336,28629.0
2023-03-06 14:50:00,165.63,165.81,165.47,165.68,28488.0,153.4614,153.6281,153.3131,153.5077,28488.0
2023-03-06 15:00:00,165.74,165.77,165.44,165.64,36171.0,153.5633,153.5911,153.2853,153.4706,36171.0
2023-03-06 15:10:00,165.65,165.77,165.52,165.57,36861.0,153.4799,153.5911,153.3594,153.4058,36861.0
2023-03-06 15:20:00,165.52,165.53,165.17,165.18,21868.0,153.3594,153.3687,153.0352,153.0444,21868.0
2023-03-06 15:30:00,165.2,165.27,165.0,165.21,49889.0,153.063,153.1278,152.8776,153.0722,49889.0
2023-03-06 15:40:00,165.22,165.5,165.1,165.49,53334.0,153.0815,153.3409,152.9703,153.3316,53334.0
2023-03-06 15:50:00,165.51,165.66,165.21,165.21,152507.0,153.3502,153.4892,153.0722,153.0722,152507.0
2023-03-07 09:30:00,165.83,165.9,164.98,165.72,80202.0,153.6467,153.7115,152.8591,153.5448,80202.0
2023-03-07 09:40:00,165.69,166.36,165.42,166.34,46027.0,153.517,154.1377,153.2668,154.1192,46027.0
2023-03-07 09:50:00,166.28,166.62,165.91,166.59,31906.0,154.0636,154.3786,153.7208,154.3508,31906.0
2023-03-07 10:00:00,166.59,166.61,164.73,165.03,50342.0,154.3508,154.3694,152.6275,152.9054,50342.0
2023-03-07 10:10:00,164.97,165.49,164.76,165.29,37112.0,152.8499,153.3316,152.6553,153.1463,37112.0
2023-03-07 10:20:00,165.29,165.53,164.92,165.11,28608.0,153.1463,153.3687,152.8035,152.9796,28608.0
2023-03-07 10:30:00,165.05,165.93,165.0,165.93,38828.0,152.924,153.7393,152.8776,153.7393,38828.0
2023-03-07 10:40:00,165.86,166.18,165.56,166.11,66396.0,153.6745,153.971,153.3965,153.9061,66396.0
2023-03-07 10:50:00,166.07,166.17,165.38,165.39,41606.0,153.869,153.9617,153.2297,153.239,41606.0
2023-03-07 11:00:00,165.37,165.95,165.07,165.73,24896.0,153.2205,153.7579,152.9425,153.554,24896.0
2023-03-07 11:10:00,165.77,165.98,165.17,165.26,18939.0,153.5911,153.7856,153.0352,153.1185,18939.0
2023-03-07 11:20:00,165.31,165.71,165.12,165.34,37704.0,153.1649,153.5355,152.9888,153.1927,37704.0
2023-03-07 11:30:00,165.38,165.45,165.1,165.26,18707.0,153.2297,153.2946,152.9703,153.1185,18707.0
2023-03-07 11:40:00,165.25,165.61,165.07,165.56,20230.0,153.1093,153.4428,152.9425,153.3965,20230.0
2023-03-07 11:50:00,165.55,165.63,165.24,165.38,14402.0,153.3872,153.4614,153.1,153.2297,14402.0
2023-03-07 12:00:00,165.36,165.42,165.12,165.15,16374.0,153.2112,153.2668,152.9888,153.0166,16374.0
2023-03-07 12:10:00,165.17,165.27,164.98,165.24,21924.0,153.0352,153.1278,152.8591,153.1,21924.0
2023-03-07 12:20:00,165.29,165.8,165.29,165.48,22494.0,153.1463,153.6189,153.1463,153.3224,22494.0
2023-03-07 12:30:00,165.44,165.55,165.38,165.47,12660.0,153.2853,153.3872,153.2297,153.3131,12660.0
2023-03-07 12:40:00,165.43,165.52,165.24,165.52,14948.0,153.2761,153.3594,153.1,153.3594,14948.0
2023-03-07 12:50:00,165.44,165.52,165.09,165.1,15178.0,153.2853,153.3594,152.961,152.9703,15178.0
2023-03-07 13:00:00,165.07,165.07,164.5,164.61,14191.0,152.9425,152.9425,152.4144,152.5163,14191.0
2023-03-07 13:10:00,164.62,164.64,164.34,164.34,18384.0,152.5256,152.5441,152.2661,152.2661,18384.0
2023-03-07 13:20:00,164.33,164.43,164.09,164.1,31244.0,152.2569,152.3495,152.0345,152.0438,31244.0
2023-03-07 13:30:00,164.06,164.22,163.8,163.8,28291.0,152.0067,152.155,151.7658,151.7658,28291.0
2023-03-07 13:40:00,163.78,163.92,163.49,163.51,21782.0,151.7473,151.877,151.4786,151.4971,21782.0
2023-03-07 13:50:00,163.54,163.87,163.51,163.84,16729.0,151.5249,151.8307,151.4971,151.8029,16729.0
2023-03-07 14:00:00,163.86,163.94,163.56,163.66,17429.0,151.8214,151.8955,151.5434,151.6361,17429.0
2023-03-07 14:10:00,163.64,163.92,163.63,163.72,22165.0,151.6176,151.877,151.6083,151.6917,22165.0
2023-03-07 14:20:00,163.74,163.77,163.28,163.31,21193.0,151.7102,151.738,151.284,151.3118,21193.0
2023-03-07 14:30:00,163.27,163.29,162.96,162.99,24590.0,151.2748,151.2933,150.9875,151.0153,24590.0
2023-03-07 14:40:00,162.95,163.09,162.93,162.95,32486.0,150.9783,151.108,150.9597,150.9783,32486.0
2023-03-07 14:50:00,162.95,163.2,162.94,163.16,33686.0,150.9783,151.2099,150.969,151.1728,33686.0
2023-03-07 15:00:00,163.19,163.68,163.16,163.61,30916.0,151.2006,151.6546,151.1728,151.5898,30916.0
2023-03-07 15:10:00,163.61,164.04,163.6,163.83,38612.0,151.5898,151.9882,151.5805,151.7936,38612.0
2023-03-07 15:20:00,163.82,163.87,163.35,163.4,33799.0,151.7843,151.8307,151.3489,151.3952,33799.0
2023-03-07 15:30:00,163.42,163.84,163.27,163.63,39131.0,151.4137,151.8029,151.2748,151.6083,39131.0
2023-03-07 15:40:00,163.63,163.65,163.1,163.17,62262.0,151.6083,151.6268,151.1172,151.1821,62262.0
2023-03-07 15:50:00,163.18,163.2,162.58,162.84,232679.0,151.1914,151.2099,150.6354,150.8763,232679.0
2023-03-08 09:30:00,162.9,163.48,162.69,163.37,53409.0,150.9319,151.4693,150.7374,151.3674,53409.0
2023-03-08 09:40:00,163.41,163.54,162.85,163.14,19930.0,151.4045,151.5249,150.8856,151.1543,19930.0
2023-03-08 09:50:00,163.22,163.45,162.88,163.07,28505.0,151.2284,151.4415,150.9134,151.0894,28505.0
2023-03-08 10:00:00,163.07,163.56,162.78,163.56,20846.0,151.0894,151.5434,150.8207,151.5434,20846.0
2023-03-08 10:10:00,163.4,163.67,163.15,163.19,15577.0,151.3952,151.6454,151.1636,151.2006,15577.0
2023-03-08 10:20:00,163.19,163.7,163.01,163.24,20069.0,151.2006,151.6732,151.0339,151.247,20069.0
2023-03-08 10:30:00,163.21,163.73,163.21,163.73,18790.0,151.2192,151.701,151.2192,151.701,18790.0
2023-03-08 10:40:00,163.71,163.72,163.36,163.39,12712.0,151.6824,151.6917,151.3581,151.3859,12712.0
2023-03-08 10:50:00,163.26,163.48,163.15,163.31,10137.0,151.2655,151.4693,151.1636,151.3118,10137.0
2023-03-08 11:00:00,163.37,163.52,163.26,163.27,13925.0,151.3674,151.5064,151.2655,151.2748,13925.0
2023-03-08 11:10:00,163.29,163.32,162.9,162.91,11930.0,151.2933,151.3211,150.9319,150.9412,11930.0
2023-03-08 11:20:00,162.92,163.15,162.83,162.98,13025.0,150.9505,151.1636,150.8671,151.0061,13025.0
2023-03-08 11:30:00,163.04,163.13,162.8,163.13,12087.0,151.0616,151.145,150.8393,151.145,12087.0
2023-03-08 11:40:00,163.15,163.46,163.1,163.44,6379.0,151.1636,151.4508,151.1172,151.4323,6379.0
2023-03-08 11:50:00,163.44,163.52,163.2,163.27,8065.0,151.4323,151.5064,151.2099,151.2748,8065.0
2023-03-08 12:00:00,163.31,163.39,163.07,163.1,6882.0,151.3118,151.3859,151.0894,151.1172,6882.0
2023-03-08 12:10:00,163.13,163.17,162.83,162.95,9211.0,151.145,151.1821,150.8671,150.9783,9211.0
2023-03-08 12:20:00,163.02,163.02,162.75,162.78,11833.0,151.0431,151.0431,150.793,150.8207,11833.0
2023-03-08 12:30:00,162.78,162.8,162.38,162.39,12422.0,150.8207,150.8393,150.4501,150.4594,12422.0
2023-03-08 12:40:00,162.37,162.77,162.36,162.74,5151.0,150.4409,150.8115,150.4316,150.7837,5151.0
2023-03-08 12:50:00,162.75,162.76,162.56,162.72,4477.0,150.793,150.8022,150.6169,150.7652,4477.0
2023-03-08 13:00:00,162.79,162.83,162.55,162.6,10956.0,150.83,150.8671,150.6076,150.654,10956.0
2023-03-08 13:10:00,162.6,162.72,162.5,162.62,6837.0,150.654,150.7652,150.5613,150.6725,6837.0
2023-03-08 13:20:00,162.6,162.71,162.47,162.47,5408.0,150.654,150.7559,150.5335,150.5335,5408.0
2023-03-08 13:30:00,162.42,162.5,162.29,162.33,7983.0,150.4872,150.5613,150.3667,150.4038,7983.0
2023-03-08 13:40:00,162.3,162.42,162.23,162.29,9458.0,150.376,150.4872,150.3112,150.3667,9458.0
2023-03-08 13:50:00,162.27,162.4,162.17,162.29,9253.0,150.3482,150.4687,150.2556,150.3667,9253.0
2023-03-08 14:00:00,162.25,162.72,162.25,162.68,42862.0,150.3297,150.7652,150.3297,150.7281,42862.0
2023-03-08 14:10:00,162.69,163.02,162.69,162.98,36107.0,150.7374,151.0431,150.7374,151.0061,36107.0
2023-03-08 14:20:00,162.98,163.03,162.7,162.83,10700.0,151.0061,151.0524,150.7466,150.8671,10700.0
2023-03-08 14:30:00,162.83,162.85,162.58,162.61,24322.0,150.8671,150.8856,150.6354,150.6632,24322.0
2023-03-08 14:40:00,162.61,162.65,162.4,162.43,14799.0,150.6632,150.7003,150.4687,150.4965,14799.0
2023-03-08 14:50:00,162.43,162.58,162.34,162.56,55603.0,150.4965,150.6354,150.4131,150.6169,55603.0
2023-03-08 15:00:00,162.61,162.72,162.49,162.6,13512.0,150.6632,150.7652,150.5521,150.654,13512.0
2023-03-08 15:10:00,162.57,162.7,162.54,162.67,18874.0,150.6262,150.7466,150.5984,150.7188,18874.0
2023-03-08 15:20:00,162.67,162.74,162.57,162.65,13415.0,150.7188,150.7837,150.6262,150.7003,13415.0
2023-03-08 15:30:00,162.68,163.16,162.61,163.1,34468.0,150.7281,151.1728,150.6632,151.1172,34468.0
2023-03-08 15:40:00,163.1,163.68,163.06,163.36,35941.0,151.1172,151.6546,151.0802,151.3581,35941.0
2023-03-08 15:50:00,163.23,163.72,163.13,163.56,167567.0,151.2377,151.6917,151.145,151.5434,167567.0
2023-03-09 09:30:00,164.31,164.7,164.0,164.2,68098.0,152.2383,152.5997,151.9511,152.1364,68098.0
2023-03-09 09:40:00,164.2,164.44,163.58,164.22,27807.0,152.1364,152.3588,151.562,152.155,27807.0
2023-03-09 09:50:00,164.31,164.42,163.48,163.72,21459.0,152.2383,152.3403,151.4693,151.6917,21459.0
2023-03-09 10:00:00,163.83,164.09,163.04,163.33,60738.0,151.7936,152.0345,151.0616,151.3303,60738.0
2023-03-09 10:10:00,163.28,163.42,162.96,163.15,23524.0,151.284,151.4137,150.9875,151.1636,23524.0
2023-03-09 10:20:00,163.17,163.43,162.96,163.24,27029.0,151.1821,151.423,150.9875,151.247,27029.0
2023-03-09 10:30:00,163.27,163.85,163.27,163.74,23742.0,151.2748,151.8121,151.2748,151.7102,23742.0
2023-03-09 10:40:00,163.81,163.92,163.35,163.49,23586.0,151.7751,151.877,151.3489,151.4786,23586.0
2023-03-09 10:50:00,163.49,163.56,163.12,163.22,34359.0,151.4786,151.5434,151.1358,151.2284,34359.0
2023-03-09 11:00:00,163.16,163.33,163.0,163.16,18492.0,151.1728,151.3303,151.0246,151.1728,18492.0
2023-03-09 11:10:00,163.11,163.2,162.94,163.11,14862.0,151.1265,151.2099,150.969,151.1265,14862.0
2023-03-09 11:20:00,163.14,163.46,163.0,163.01,13581.0,151.1543,151.4508,151.0246,151.0339,13581.0
2023-03-09 11:30:00,163.05,163.24,162.97,163.02,15257.0,151.0709,151.247,150.9968,151.0431,15257.0
2023-03-09 11:40:00,163.03,163.14,162.88,163.03,12084.0,151.0524,151.1543,150.9134,151.0524,12084.0
2023-03-09 11:50:00,162.99,163.24,162.99,163.03,21910.0,151.0153,151.247,151.0153,151.0524,21910.0
2023-03-09 12:00:00,163.04,163.11,162.69,162.88,15970.0,151.0616,151.1265,150.7374,150.9134,15970.0
2023-03-09 12:10:00,162.92,163.04,162.74,163.03,8979.0,150.9505,151.0616,150.7837,151.0524,8979.0
2023-03-09 12:20:00,163.05,163.39,163.01,163.34,21971.0,151.0709,151.3859,151.0339,151.3396,21971.0
2023-03-09 12:30:00,163.36,163.41,163.1,163.14,11756.0,151.3581,151.4045,151.1172,151.1543,11756.0
2023-03-09 12:40:00,163.07,163.27,162.98,163.07,16306.0,151.0894,151.2748,151.0061,151.0894,16306.0
2023-03-09 12:50:00,163.05,163.13,162.88,162.98,10722.0,151.0709,151.145,150.9134,151.0061,10722.0
2023-03-09 13:00:00,163.02,163.32,162.95,163.15,12672.0,151.0431,151.3211,150.9783,151.1636,12672.0
2023-03-09 13:10:00,163.12,163.12,162.75,162.75,10784.0,151.1358,151.1358,150.793,150.793,10784.0
2023-03-09 13:20:00,162.78,162.89,162.24,162.45,39741.0,150.8207,150.9227,150.3204,150.515,39741.0
2023-03-09 13:30:00,162.4,162.48,162.11,162.14,10091.0,150.4687,150.5428,150.2,150.2278,10091.0
2023-03-09 13:40:00,162.18,162.49,162.06,162.07,14031.0,150.2648,150.5521,150.1536,150.1629,14031.0
2023-03-09 13:50:00,162.07,162.3,161.94,162.28,20821.0,150.1629,150.376,150.0425,150.3575,20821.0
2023-03-09 14:00:00,162.28,162.31,161.89,161.98,22473.0,150.3575,150.3853,149.9961,150.0795,22473.0
2023-03-09 14:10:00,161.94,162.13,161.8,161.96,12962.0,150.0425,150.2185,149.9127,150.061,12962.0
2023-03-09 14:20:00,161.99,162.2,161.85,161.88,23393.0,150.0888,150.2834,149.9591,149.9869,23393.0
2023-03-09 14:30:00,161.84,161.96,161.56,161.91,27490.0,149.9498,150.061,149.6904,150.0147,27490.0
2023-03-09 14:40:00,161.97,162.11,161.76,161.88,22133.0,150.0703,150.2,149.8757,149.9869,22133.0
2023-03-09 14:50:00,161.86,161.9,161.46,161.49,17491.0,149.9683,150.0054,149.5977,149.6255,17491.0
2023-03-09 15:00:00,161.57,161.64,161.32,161.37,15329.0,149.6996,149.7645,149.468,149.5143,15329.0
2023-03-09 15:10:00,161.38,161.5,160.94,160.94,29027.0,149.5236,149.6348,149.1159,149.1159,29027.0
2023-03-09 15:20:00,160.95,161.12,160.57,160.88,34329.0,149.1252,149.2827,148.7731,149.0603,34329.0
2023-03-09 15:30:00,160.83,161.32,160.68,161.29,33244.0,149.014,149.468,148.875,149.4402,33244.0
2023-03-09 15:40:00,161.25,161.28,160.79,161.12,49618.0,149.4032,149.431,148.977,149.2827,49618.0
2023-03-09 15:50:00,161.08,161.43,160.47,160.7,176807.0,149.2456,149.5699,148.6805,148.8936,176807.0
2023-03-10 09:30:00,160.27,160.57,159.49,160.01,94627.0,148.4952,148.7731,147.7725,148.2543,94627.0
2023-03-10 09:40:00,159.92,159.98,158.57,159.01,33047.0,148.1709,148.2265,146.9201,147.3277,33047.0
2023-03-10 09:50:00,158.98,159.56,158.9,159.29,25803.0,147.2999,147.8373,147.2258,147.5872,25803.0
2023-03-10 10:00:00,159.31,159.89,159.3,159.44,34326.0,147.6057,148.1431,147.5964,147.7261,34326.0
2023-03-10 10:10:00,159.37,159.68,158.97,159.02,43856.0,147.6613,147.9485,147.2907,147.337,43856.0
2023-03-10 10:20:00,158.97,158.99,158.38,158.77,42260.0,147.2907,147.3092,146.744,147.1054,42260.0
2023-03-10 10:30:00,158.8,159.54,158.79,159.03,41018.0,147.1332,147.8188,147.1239,147.3463,41018.0
2023-03-10 10:40:00,159.03,159.11,158.38,158.45,44393.0,147.3463,147.4204,146.744,146.8089,44393.0
2023-03-10 10:50:00,158.45,160.04,158.3,160.03,49775.0,146.8089,148.2821,146.6699,148.2728,49775.0
2023-03-10 11:00:00,159.95,160.43,159.68,160.41,57731.0,148.1987,148.6434,147.9485,148.6249,57731.0
2023-03-10 11:10:00,160.41,160.81,160.28,160.71,92846.0,148.6249,148.9955,148.5044,148.9028,92846.0
2023-03-10 11:20:00,160.66,161.49,160.66,161.37,65799.0,148.8565,149.6255,148.8565,149.5143,65799.0
2023-03-10 11:30:00,161.32,161.87,161.21,161.55,85840.0,149.468,149.9776,149.3661,149.6811,85840.0
2023-03-10 11:40:00,161.55,161.79,160.4,160.51,51946.0,149.6811,149.9035,148.6156,148.7175,51946.0
2023-03-10 11:50:00,160.52,160.61,159.81,159.99,27875.0,148.7268,148.8102,148.069,148.2357,27875.0
2023-03-10 12:00:00,159.99,160.15,159.64,159.72,22381.0,148.2357,148.384,147.9114,147.9856,22381.0
2023-03-10 12:10:00,159.72,160.05,159.67,159.9,34805.0,147.9856,148.2913,147.9392,148.1523,34805.0
2023-03-10 12:20:00,159.9,160.11,159.73,160.11,38095.0,148.1523,148.3469,147.9948,148.3469,38095.0
2023-03-10 12:30:00,160.12,160.53,159.97,160.33,17307.0,148.3562,148.7361,148.2172,148.5507,17307.0
2023-03-10 12:40:00,160.26,160.26,159.75,159.89,18747.0,148.4859,148.4859,148.0134,148.1431,18747.0
2023-03-10 12:50:00,159.92,159.94,159.27,159.31,16049.0,148.1709,148.1894,147.5686,147.6057,16049.0
2023-03-10 13:00:00,159.27,159.46,159.12,159.26,18436.0,147.5686,147.7447,147.4296,147.5594,18436.0
2023-03-10 13:10:00,159.24,159.37,158.77,158.97,44047.0,147.5408,147.6613,147.1054,147.2907,44047.0
2023-03-10 13:20:00,158.91,159.26,158.91,159.14,56140.0,147.2351,147.5594,147.2351,147.4482,56140.0
2023-03-10 13:30:00,159.06,159.21,158.85,158.96,41452.0,147.3741,147.513,147.1795,147.2814,41452.0
2023-03-10 13:40:00,158.98,158.98,158.02,158.1,22161.0,147.2999,147.2999,146.4105,146.4846,22161.0
2023-03-10 13:50:00,158.05,158.18,157.83,158.17,21158.0,146.4383,146.5587,146.2344,146.5494,21158.0
2023-03-10 14:00:00,158.18,159.21,158.17,159.21,19510.0,146.5587,147.513,146.5494,147.513,19510.0
2023-03-10 14:10:00,159.25,159.58,158.91,159.17,31968.0,147.5501,147.8558,147.2351,147.476,31968.0
2023-03-10 14:20:00,159.19,159.23,158.38,158.51,19981.0,147.4945,147.5316,146.744,146.8645,19981.0
2023-03-10 14:30:00,158.48,159.26,158.44,159.15,46896.0,146.8367,147.5594,146.7996,147.4574,46896.0
2023-03-10 14:40:00,159.12,159.63,158.79,159.63,23377.0,147.4296,147.9022,147.1239,147.9022,23377.0
2023-03-10 14:50:00,159.61,159.83,159.14,159.3,32339.0,147.8836,148.0875,147.4482,147.5964,32339.0
2023-03-10 15:00:00,159.29,159.34,158.77,159.23,30757.0,147.5872,147.6335,147.1054,147.5316,30757.0
2023-03-10 15:10:00,159.22,159.44,158.42,158.42,31618.0,147.5223,147.7261,146.7811,146.7811,31618.0
2023-03-10 15:20:00,158.48,158.72,158.25,158.65,37802.0,146.8367,147.059,146.6236,146.9942,37802.0
2023-03-10 15:30:00,158.62,158.68,157.94,157.97,48975.0,146.9664,147.022,146.3363,146.3641,48975.0
2023-03-10 15:40:00,157.98,157.99,157.51,157.73,77623.0,146.3734,146.3827,145.9379,146.1418,77623.0
2023-03-10 15:50:00,157.7,158.25,157.55,158.24,186348.0,146.114,146.6236,145.975,146.6143,186348.0
2023-03-13 09:30:00,156.32,157.86,156.23,156.86,101878.0,144.8354,146.2622,144.752,145.3357,101878.0
2023-03-13 09:40:00,156.82,158.45,156.75,158.25,53967.0,145.2986,146.8089,145.2338,146.6236,53967.0
2023-03-13 09:50:00,158.24,159.15,157.67,158.61,55780.0,146.6143,147.4574,146.0862,146.9571,55780.0
2023-03-13 10:00:00,158.5,158.65,157.38,158.07,28118.0,146.8552,146.9942,145.8175,146.4568,28118.0
2023-03-13 10:10:00,158.07,158.13,156.63,156.84,31319.0,146.4568,146.5124,145.1226,145.3172,31319.0
2023-03-13 10:20:00,156.74,157.26,156.48,156.74,30777.0,145.2245,145.7063,144.9836,145.2245,30777.0
2023-03-13 10:30:00,156.82,157.87,156.6,157.34,35836.0,145.2986,146.2715,145.0948,145.7804,35836.0
2023-03-13 10:40:00,157.46,157.94,157.1,157.77,29603.0,145.8916,146.3363,145.5581,146.1788,29603.0
2023-03-13 10:50:00,157.81,158.91,157.1,158.75,44399.0,146.2159,147.2351,145.5581,147.0868,44399.0
2023-03-13 11:00:00,158.82,159.43,158.58,159.09,24271.0,147.1517,147.7169,146.9293,147.4018,24271.0
2023-03-13 11:10:00,159.02,160.11,159.02,159.77,22349.0,147.337,148.3469,147.337,148.0319,22349.0
2023-03-13 11:20:00,159.69,160.25,159.27,160.25,37639.0,147.9578,148.4766,147.5686,148.4766,37639.0
2023-03-13 11:30:00,160.27,160.43,159.67,159.87,33522.0,148.4952,148.6434,147.9392,148.1245,33522.0
2023-03-13 11:40:00,160.0,160.73,159.97,160.67,40513.0,148.245,148.9214,148.2172,148.8658,40513.0
2023-03-13 11:50:00,160.58,160.62,159.68,159.99,33210.0,148.7824,148.8194,147.9485,148.2357,33210.0
2023-03-13 12:00:00,159.94,160.6,159.34,160.12,35463.0,148.1894,148.8009,147.6335,148.3562,35463.0
2023-03-13 12:10:00,160.1,160.1,159.22,159.48,19941.0,148.3376,148.3376,147.5223,147.7632,19941.0
2023-03-13 12:20:00,159.47,159.7,159.11,159.41,10409.0,147.7539,147.967,147.4204,147.6983,10409.0
2023-03-13 12:30:00,159.56,159.59,159.09,159.36,17494.0,147.8373,147.8651,147.4018,147.652,17494.0
2023-03-13 12:40:00,159.35,159.85,159.07,159.19,12734.0,147.6427,148.106,147.3833,147.4945,12734.0
2023-03-13 12:50:00,159.12,159.46,159.05,159.2,11734.0,147.4296,147.7447,147.3648,147.5038,11734.0
2023-03-13 13:00:00,159.13,159.15,158.55,158.89,26446.0,147.4389,147.4574,146.9015,147.2165,26446.0
2023-03-13 13:10:00,158.94,159.06,158.66,158.85,20515.0,147.2629,147.3741,147.0034,147.1795,20515.0
2023-03-13 13:20:00,158.86,158.86,158.32,158.68,14656.0,147.1887,147.1887,146.6884,147.022,14656.0
2023-03-13 13:30:00,158.78,159.33,158.37,159.24,14568.0,147.1146,147.6242,146.7347,147.5408,14568.0
2023-03-13 13:40:00,159.29,159.47,158.97,159.07,21149.0,147.5872,147.7539,147.2907,147.3833,21149.0
2023-03-13 13:50:00,159.11,159.43,159.01,159.39,16600.0,147.4204,147.7169,147.3277,147.6798,16600.0
2023-03-13 14:00:00,159.39,159.78,159.22,159.22,30115.0,147.6798,148.0412,147.5223,147.5223,30115.0
2023-03-13 14:10:00,159.21,159.64,159.02,159.39,26333.0,147.513,147.9114,147.337,147.6798,26333.0
2023-03-13 14:20:00,159.36,159.56,159.12,159.31,21084.0,147.652,147.8373,147.4296,147.6057,21084.0
2023-03-13 14:30:00,159.34,159.63,158.92,159.09,22630.0,147.6335,147.9022,147.2443,147.4018,22630.0
2023-03-13 14:40:00,159.06,159.5,158.99,159.31,22445.0,147.3741,147.7817,147.3092,147.6057,22445.0
2023-03-13 14:50:00,159.26,159.43,159.13,159.39,19267.0,147.5594,147.7169,147.4389,147.6798,19267.0
2023-03-13 15:00:00,159.42,159.5,158.94,159.11,23596.0,147.7076,147.7817,147.2629,147.4204,23596.0
2023-03-13 15:10:00,159.01,159.43,158.82,158.88,23935.0,147.3277,147.7169,147.1517,147.2073,23935.0
2023-03-13 15:20:00,158.83,158.83,157.87,158.11,35026.0,147.161,147.161,146.2715,146.4938,35026.0
2023-03-13 15:30:00,158.07,158.63,158.07,158.46,33483.0,146.4568,146.9756,146.4568,146.8181,33483.0
2023-03-13 15:40:00,158.48,158.6,158.18,158.34,67481.0,146.8367,146.9478,146.5587,146.707,67481.0
2023-03-13 15:50:00,158.32,158.32,157.74,157.89,115653.0,146.6884,146.6884,146.151,146.29,115653.0
2023-03-14 09:30:00,159.77,159.85,159.12,159.53,77355.0,148.0319,148.106,147.4296,147.8095,77355.0
2023-03-14 09:40:00,159.67,160.08,159.25,159.97,42198.0,147.9392,148.3191,147.5501,148.2172,42198.0
2023-03-14 09:50:00,159.97,159.97,158.99,159.11,53273.0,148.2172,148.2172,147.3092,147.4204,53273.0
2023-03-14 10:00:00,159.22,159.32,158.55,159.06,37888.0,147.5223,147.615,146.9015,147.3741,37888.0
2023-03-14 10:10:00,159.05,159.6,158.64,159.34,32999.0,147.3648,147.8744,146.9849,147.6335,32999.0
2023-03-14 10:20:00,159.23,159.91,159.1,159.74,31755.0,147.5316,148.1616,147.4111,148.0041,31755.0
2023-03-14 10:30:00,159.74,159.81,159.44,159.53,43139.0,148.0041,148.069,147.7261,147.8095,43139.0
2023-03-14 10:40:00,159.47,159.78,159.31,159.74,29415.0,147.7539,148.0412,147.6057,148.0041,29415.0
2023-03-14 10:50:00,159.76,159.82,159.11,159.16,47029.0,148.0226,148.0782,147.4204,147.4667,47029.0
2023-03-14 11:00:00,159.17,159.71,159.1,159.71,26951.0,147.476,147.9763,147.4111,147.9763,26951.0
2023-03-14 11:10:00,159.65,160.18,159.53,160.11,55163.0,147.9207,148.4118,147.8095,148.3469,55163.0
2023-03-14 11:20:00,160.09,160.26,159.94,160.24,29658.0,148.3284,148.4859,148.1894,148.4674,29658.0
2023-03-14 11:30:00,160.25,160.32,159.85,159.97,26569.0,148.4766,148.5415,148.106,148.2172,26569.0
2023-03-14 11:40:00,159.95,160.08,159.49,159.57,24486.0,148.1987,148.3191,147.7725,147.8466,24486.0
2023-03-14 11:50:00,159.51,159.72,159.49,159.63,18808.0,147.791,147.9856,147.7725,147.9022,18808.0
2023-03-14 12:00:00,159.6,159.81,159.33,159.62,22802.0,147.8744,148.069,147.6242,147.8929,22802.0
2023-03-14 12:10:00,159.6,159.96,159.6,159.72,17930.0,147.8744,148.2079,147.8744,147.9856,17930.0
2023-03-14 12:20:00,159.72,159.8,159.42,159.49,17489.0,147.9856,148.0597,147.7076,147.7725,17489.0
2023-03-14 12:30:00,159.47,159.72,159.47,159.53,22991.0,147.7539,147.9856,147.7539,147.8095,22991.0
2023-03-14 12:40:00,159.5,159.51,159.14,159.43,23023.0,147.7817,147.791,147.4482,147.7169,23023.0
2023-03-14 12:50:00,159.5,159.52,158.76,158.8,11497.0,147.7817,147.8003,147.0961,147.1332,11497.0
2023-03-14 13:00:00,158.76,158.95,158.57,158.6,11934.0,147.0961,147.2721,146.9201,146.9478,11934.0
2023-03-14 13:10:00,158.51,158.53,157.58,158.11,39180.0,146.8645,146.883,146.0028,146.4938,39180.0
2023-03-14 13:20:00,158.11,158.39,157.86,158.22,14661.0,146.4938,146.7533,146.2622,146.5958,14661.0
2023-03-14 13:30:00,158.23,158.41,158.02,158.41,14238.0,146.605,146.7718,146.4105,146.7718,14238.0
2023-03-14 13:40:00,158.41,158.57,157.7,157.84,14087.0,146.7718,146.9201,146.114,146.2437,14087.0
2023-03-14 13:50:00,157.87,157.99,157.68,157.73,8060.0,146.2715,146.3827,146.0954,146.1418,8060.0
2023-03-14 14:00:00,157.75,157.9,157.0,157.26,15256.0,146.1603,146.2993,145.4654,145.7063,15256.0
2023-03-14 14:10:00,157.32,157.51,156.84,157.0,17162.0,145.7619,145.9379,145.3172,145.4654,17162.0
2023-03-14 14:20:00,156.95,157.73,156.83,157.69,38352.0,145.4191,146.1418,145.3079,146.1047,38352.0
2023-03-14 14:30:00,157.72,157.86,157.57,157.62,29509.0,146.1325,146.2622,145.9935,146.0398,29509.0
2023-03-14 14:40:00,157.66,157.89,157.43,157.69,20664.0,146.0769,146.29,145.8638,146.1047,20664.0
2023-03-14 14:50:00,157.64,157.85,157.32,157.32,17100.0,146.0584,146.253,145.7619,145.7619,17100.0
2023-03-14 15:00:00,157.32,157.53,156.86,157.03,22956.0,145.7619,145.9565,145.3357,145.4932,22956.0
2023-03-14 15:10:00,156.93,156.99,156.57,156.98,46959.0,145.4005,145.4561,145.067,145.4469,46959.0
2023-03-14 15:20:00,156.98,157.01,156.55,156.88,27109.0,145.4469,145.4747,145.0485,145.3542,27109.0
2023-03-14 15:30:00,156.84,157.44,156.73,157.23,35457.0,145.3172,145.8731,145.2152,145.6785,35457.0
2023-03-14 15:40:00,157.17,157.76,157.12,157.68,41152.0,145.6229,146.1696,145.5766,146.0954,41152.0
2023-03-14 15:50:00,157.7,158.51,157.51,158.27,138319.0,146.114,146.8645,145.9379,146.6421,138319.0
2023-03-15 09:30:00,156.33,157.68,156.1,157.61,59303.0,144.8446,146.0954,144.6315,146.0306,59303.0
2023-03-15 09:40:00,157.44,157.99,157.29,157.61,38199.0,145.8731,146.3827,145.7341,146.0306,38199.0
2023-03-15 09:50:00,157.55,157.55,156.78,156.8,30353.0,145.975,145.975,145.2616,145.2801,30353.0
2023-03-15 10:00:00,156.83,158.14,156.73,157.81,44326.0,145.3079,146.5216,145.2152,146.2159,44326.0
2023-03-15 10:10:00,157.92,158.38,157.79,158.22,25247.0,146.3178,146.744,146.1974,146.5958,25247.0
2023-03-15 10:20:00,158.26,158.71,157.82,157.82,54818.0,146.6328,147.0498,146.2252,146.2252,54818.0
2023-03-15 10:30:00,157.96,158.42,157.71,158.36,33697.0,146.3549,146.7811,146.1232,146.7255,33697.0
2023-03-15 10:40:00,158.3,158.35,157.79,157.86,26864.0,146.6699,146.7162,146.1974,146.2622,26864.0
2023-03-15 10:50:00,157.8,158.51,157.41,158.5,30651.0,146.2066,146.8645,145.8453,146.8552,30651.0
2023-03-15 11:00:00,158.5,158.93,158.05,158.93,25609.0,146.8552,147.2536,146.4383,147.2536,25609.0
2023-03-15 11:10:00,158.93,159.38,158.89,159.33,21707.0,147.2536,147.6705,147.2165,147.6242,21707.0
2023-03-15 11:20:00,159.29,159.31,158.67,158.85,15439.0,147.5872,147.6057,147.0127,147.1795,15439.0
2023-03-15 11:30:00,158.86,159.22,158.75,158.75,15185.0,147.1887,147.5223,147.0868,147.0868,15185.0
2023-03-15 11:40:00,158.87,159.26,158.71,159.08,20302.0,147.198,147.5594,147.0498,147.3926,20302.0
2023-03-15 11:50:00,159.09,159.09,158.33,158.45,13810.0,147.4018,147.4018,146.6977,146.8089,13810.0
2023-03-15 12:00:00,158.38,158.54,157.95,157.98,13059.0,146.744,146.8923,146.3456,146.3734,13059.0
2023-03-15 12:10:00,157.92,158.03,157.75,157.8,11843.0,146.3178,146.4197,146.1603,146.2066,11843.0
2023-03-15 12:20:00,157.79,157.96,157.53,157.85,12282.0,146.1974,146.3549,145.9565,146.253,12282.0
2023-03-15 12:30:00,157.95,158.12,157.58,157.58,15491.0,146.3456,146.5031,146.0028,146.0028,15491.0
2023-03-15 12:40:00,157.66,158.17,157.54,158.09,34908.0,146.0769,146.5494,145.9657,146.4753,34908.0
2023-03-15 12:50:00,158.09,158.11,157.8,157.89,49446.0,146.4753,146.4938,146.2066,146.29,49446.0
2023-03-15 13:00:00,157.89,158.34,157.77,158.14,32032.0,146.29,146.707,146.1788,146.5216,32032.0
2023-03-15 13:10:00,158.15,158.5,158.14,158.24,22848.0,146.5309,146.8552,146.5216,146.6143,22848.0
2023-03-15 13:20:00,158.29,158.55,158.18,158.4,22122.0,146.6606,146.9015,146.5587,146.7625,22122.0
2023-03-15 13:30:00,158.35,158.5,157.99,158.19,33192.0,146.7162,146.8552,146.3827,146.568,33192.0
2023-03-15 13:40:00,158.15,158.28,157.94,158.25,22525.0,146.5309,146.6514,146.3363,146.6236,22525.0
2023-03-15 13:50:00,158.26,158.92,158.25,158.69,23697.0,146.6328,147.2443,146.6236,147.0312,23697.0
2023-03-15 14:00:00,158.75,158.83,158.54,158.63,15036.0,147.0868,147.161,146.8923,146.9756,15036.0
2023-03-15 14:10:00,158.63,158.7,158.22,158.63,17396.0,146.9756,147.0405,146.5958,146.9756,17396.0
2023-03-15 14:20:00,158.56,159.86,158.55,159.42,35804.0,146.9108,148.1153,146.9015,147.7076,35804.0
2023-03-15 14:30:00,159.44,159.68,158.94,159.06,28522.0,147.7261,147.9485,147.2629,147.3741,28522.0
2023-03-15 14:40:00,159.0,159.14,158.53,158.57,22499.0,147.3185,147.4482,146.883,146.9201,22499.0
2023-03-15 14:50:00,158.53,159.03,158.31,159.03,18258.0,146.883,147.3463,146.6792,147.3463,18258.0
2023-03-15 15:00:00,158.99,159.2,158.33,158.46,24113.0,147.3092,147.5038,146.6977,146.8181,24113.0
2023-03-15 15:10:00,158.34,159.04,158.23,158.76,24308.0,146.707,147.3555,146.605,147.0961,24308.0
2023-03-15 15:20:00,158.72,159.31,158.66,159.12,22997.0,147.059,147.6057,147.0034,147.4296,22997.0
2023-03-15 15:30:00,159.08,159.18,158.59,158.73,43784.0,147.3926,147.4852,146.9386,147.0683,43784.0
2023-03-15 15:40:00,158.7,158.73,158.23,158.63,48713.0,147.0405,147.0683,146.605,146.9756,48713.0
2023-03-15 15:50:00,158.61,159.26,158.13,159.16,167319.0,146.9571,147.5594,146.5124,147.4667,167319.0
2023-03-16 09:30:00,157.55,158.89,157.23,158.89,79815.0,145.975,147.2165,145.6785,147.2165,79815.0
2023-03-16 09:40:00,158.9,159.34,158.24,158.31,32695.0,147.2258,147.6335,146.6143,146.6792,32695.0
2023-03-16 09:50:00,158.39,159.07,158.39,158.94,16288.0,146.7533,147.3833,146.7533,147.2629,16288.0
2023-03-16 10:00:00,158.83,159.2,158.31,158.4,16720.0,147.161,147.5038,146.6792,146.7625,16720.0
2023-03-16 10:10:00,158.43,158.45,157.55,157.89,19873.0,146.7903,146.8089,145.975,146.29,19873.0
2023-03-16 10:20:00,157.77,158.16,157.76,157.97,10775.0,146.1788,146.5402,146.1696,146.3641,10775.0
2023-03-16 10:30:00,158.06,158.74,158.03,158.69,11747.0,146.4475,147.0776,146.4197,147.0312,11747.0
2023-03-16 10:40:00,158.72,159.06,158.59,158.97,15087.0,147.059,147.3741,146.9386,147.2907,15087.0
2023-03-16 10:50:00,158.96,159.82,158.95,159.51,26649.0,147.2814,148.0782,147.2721,147.791,26649.0
2023-03-16 11:00:00,159.67,160.25,159.46,160.0,32567.0,147.9392,148.4766,147.7447,148.245,32567.0
2023-03-16 11:10:00,159.93,160.33,159.93,160.13,25702.0,148.1801,148.5507,148.1801,148.3654,25702.0
2023-03-16 11:20:00,160.2,160.8,160.15,160.68,26382.0,148.4303,148.9862,148.384,148.875,26382.0
2023-03-16 11:30:00,160.77,160.77,160.24,160.5,22681.0,148.9584,148.9584,148.4674,148.7083,22681.0
2023-03-16 11:40:00,160.5,160.73,160.49,160.66,10312.0,148.7083,148.9214,148.699,148.8565,10312.0
2023-03-16 11:50:00,160.66,161.2,160.58,160.93,19005.0,148.8565,149.3568,148.7824,149.1067,19005.0
2023-03-16 12:00:00,160.86,161.21,160.86,160.94,41309.0,149.0418,149.3661,149.0418,149.1159,41309.0
2023-03-16 12:10:00,161.0,161.37,160.91,161.32,28442.0,149.1715,149.5143,149.0881,149.468,28442.0
2023-03-16 12:20:00,161.33,161.57,161.06,161.53,21604.0,149.4773,149.6996,149.2271,149.6626,21604.0
2023-03-16 12:30:00,161.5,161.74,161.39,161.74,48521.0,149.6348,149.8572,149.5329,149.8572,48521.0
2023-03-16 12:40:00,161.75,161.9,161.53,161.9,38643.0,149.8664,150.0054,149.6626,150.0054,38643.0
2023-03-16 12:50:00,161.91,162.55,161.91,162.47,32181.0,150.0147,150.6076,150.0147,150.5335,32181.0
2023-03-16 13:00:00,162.5,162.58,162.21,162.28,11939.0,150.5613,150.6354,150.2926,150.3575,11939.0
2023-03-16 13:10:00,162.28,162.29,161.4,161.47,38134.0,150.3575,150.3667,149.5421,149.607,38134.0
2023-03-16 13:20:00,161.55,161.98,161.48,161.74,11774.0,149.6811,150.0795,149.6163,149.8572,11774.0
2023-03-16 13:30:00,161.67,161.71,161.37,161.44,12653.0,149.7923,149.8294,149.5143,149.5792,12653.0
2023-03-16 13:40:00,161.43,161.79,161.4,161.58,17405.0,149.5699,149.9035,149.5421,149.7089,17405.0
2023-03-16 13:50:00,161.56,161.97,161.33,161.89,22449.0,149.6904,150.0703,149.4773,149.9961,22449.0
2023-03-16 14:00:00,161.87,161.9,161.59,161.74,14649.0,149.9776,150.0054,149.7182,149.8572,14649.0
2023-03-16 14:10:00,161.74,161.94,161.72,161.82,29386.0,149.8572,150.0425,149.8386,149.9313,29386.0
2023-03-16 14:20:00,161.87,162.01,161.85,161.99,21614.0,149.9776,150.1073,149.9591,150.0888,21614.0
2023-03-16 14:30:00,161.97,162.06,161.72,161.97,21939.0,150.0703,150.1536,149.8386,150.0703,21939.0
2023-03-16 14:40:00,161.97,162.31,161.88,162.19,32171.0,150.0703,150.3853,149.9869,150.2741,32171.0
2023-03-16 14:50:00,162.18,162.38,162.16,162.27,23065.0,150.2648,150.4501,150.2463,150.3482,23065.0
2023-03-16 15:00:00,162.27,162.61,162.19,162.37,21643.0,150.3482,150.6632,150.2741,150.4409,21643.0
2023-03-16 15:10:00,162.39,162.54,162.33,162.45,28502.0,150.4594,150.5984,150.4038,150.515,28502.0
2023-03-16 15:20:00,162.44,162.8,162.34,162.71,44993.0,150.5057,150.8393,150.4131,150.7559,44993.0
2023-03-16 15:30:00,162.72,162.83,162.37,162.59,60891.0,150.7652,150.8671,150.4409,150.6447,60891.0
2023-03-16 15:40:00,162.6,163.01,162.58,162.89,103960.0,150.654,151.0339,150.6354,150.9227,103960.0
2023-03-16 15:50:00,162.92,163.24,162.81,163.1,336875.0,150.9505,151.247,150.8485,151.1172,336875.0
2023-03-17 09:30:00,163.09,163.46,162.67,163.06,406508.0,151.108,151.4508,150.7188,151.0802,406508.0
2023-03-17 09:40:00,163.06,163.3,162.36,162.36,58016.0,151.0802,151.3025,150.4316,150.4316,58016.0
2023-03-17 09:50:00,162.34,162.68,162.05,162.05,30263.0,150.4131,150.7281,150.1444,150.1444,30263.0
2023-03-17 10:00:00,162.16,163.04,161.97,162.06,28096.0,150.2463,151.0616,150.0703,150.1536,28096.0
2023-03-17 10:10:00,162.05,162.11,161.49,161.81,30938.0,150.1444,150.2,149.6255,149.922,30938.0
2023-03-17 10:20:00,161.75,161.85,161.13,161.44,43435.0,149.8664,149.9591,149.292,149.5792,43435.0
2023-03-17 10:30:00,161.45,161.47,160.92,160.99,48637.0,149.5885,149.607,149.0974,149.1623,48637.0
2023-03-17 10:40:00,160.96,160.96,160.05,160.43,36561.0,149.1345,149.1345,148.2913,148.6434,36561.0
2023-03-17 10:50:00,160.47,160.7,160.16,160.53,18819.0,148.6805,148.8936,148.3932,148.7361,18819.0
2023-03-17 11:00:00,160.5,160.67,160.21,160.56,20340.0,148.7083,148.8658,148.4396,148.7639,20340.0
2023-03-17 11:10:00,160.52,160.99,160.22,160.81,35831.0,148.7268,149.1623,148.4488,148.9955,35831.0
2023-03-17 11:20:00,160.77,160.81,160.32,160.57,30052.0,148.9584,148.9955,148.5415,148.7731,30052.0
2023-03-17 11:30:00,160.59,160.98,160.56,160.69,37083.0,148.7916,149.153,148.7639,148.8843,37083.0
2023-03-17 11:40:00,160.69,160.96,160.56,160.96,62716.0,148.8843,149.1345,148.7639,149.1345,62716.0
2023-03-17 11:50:00,160.98,161.03,160.6,161.0,58402.0,149.153,149.1993,148.8009,149.1715,58402.0
2023-03-17 12:00:00,161.01,161.06,160.39,160.68,21376.0,149.1808,149.2271,148.6063,148.875,21376.0
2023-03-17 12:10:00,160.65,160.77,160.17,160.27,28617.0,148.8472,148.9584,148.4025,148.4952,28617.0
2023-03-17 12:20:00,160.28,160.28,159.88,160.0,35771.0,148.5044,148.5044,148.1338,148.245,35771.0
2023-03-17 12:30:00,160.01,160.71,160.01,160.42,49382.0,148.2543,148.9028,148.2543,148.6341,49382.0
2023-03-17 12:40:00,160.46,160.56,160.18,160.3,15780.0,148.6712,148.7639,148.4118,148.523,15780.0
2023-03-17 12:50:00,160.3,160.46,160.11,160.39,19046.0,148.523,148.6712,148.3469,148.6063,19046.0
2023-03-17 13:00:00,160.43,160.8,160.43,160.78,28651.0,148.6434,148.9862,148.6434,148.9677,28651.0
2023-03-17 13:10:00,160.71,160.81,160.57,160.81,36824.0,148.9028,148.9955,148.7731,148.9955,36824.0
2023-03-17 13:20:00,160.82,161.03,160.37,160.46,20912.0,149.0047,149.1993,148.5878,148.6712,20912.0
2023-03-17 13:30:00,160.46,160.71,160.1,160.31,22499.0,148.6712,148.9028,148.3376,148.5322,22499.0
2023-03-17 13:40:00,160.29,160.31,159.97,160.17,25506.0,148.5137,148.5322,148.2172,148.4025,25506.0
2023-03-17 13:50:00,160.2,160.21,159.85,160.05,20491.0,148.4303,148.4396,148.106,148.2913,20491.0
2023-03-17 14:00:00,160.12,160.22,159.61,159.68,43391.0,148.3562,148.4488,147.8836,147.9485,43391.0
2023-03-17 14:10:00,159.65,159.65,159.19,159.47,39500.0,147.9207,147.9207,147.4945,147.7539,39500.0
2023-03-17 14:20:00,159.5,159.56,158.73,158.8,40271.0,147.7817,147.8373,147.0683,147.1332,40271.0
2023-03-17 14:30:00,158.8,159.11,158.76,158.96,32775.0,147.1332,147.4204,147.0961,147.2814,32775.0
2023-03-17 14:40:00,158.95,159.12,158.86,159.01,26971.0,147.2721,147.4296,147.1887,147.3277,26971.0
2023-03-17 14:50:00,158.98,159.39,158.72,159.11,36436.0,147.2999,147.6798,147.059,147.4204,36436.0
2023-03-17 15:00:00,159.16,159.31,159.07,159.2,38552.0,147.4667,147.6057,147.3833,147.5038,38552.0
2023-03-17 15:10:00,159.18,159.81,159.16,159.62,43914.0,147.4852,148.069,147.4667,147.8929,43914.0
2023-03-17 15:20:00,159.62,159.79,159.48,159.76,53131.0,147.8929,148.0504,147.7632,148.0226,53131.0
2023-03-17 15:30:00,159.74,159.78,159.06,159.37,62543.0,148.0041,148.0412,147.3741,147.6613,62543.0
2023-03-17 15:40:00,159.35,159.63,158.93,158.94,151348.0,147.6427,147.9022,147.2536,147.2629,151348.0
2023-03-17 15:50:00,158.96,159.87,158.29,159.3,866772.0,147.2814,148.1245,146.6606,147.5964,866772.0
2023-03-20 09:30:00,159.37,160.7,159.36,159.38,81505.0,147.6613,148.8936,147.652,147.6705,81505.0
2023-03-20 09:40:00,159.47,160.37,159.26,160.37,47493.0,147.7539,148.5878,147.5594,148.5878,47493.0
2023-03-20 09:50:00,160.43,160.89,160.21,160.58,32320.0,148.6434,149.0696,148.4396,148.7824,32320.0
2023-03-20 10:00:00,160.47,160.73,159.67,159.7,54829.0,148.6805,148.9214,147.9392,147.967,54829.0
2023-03-20 10:10:00,159.81,160.84,159.75,160.48,23100.0,148.069,149.0233,148.0134,148.6897,23100.0
2023-03-20 10:20:00,160.55,161.68,160.52,161.53,30704.0,148.7546,149.8016,148.7268,149.6626,30704.0
2023-03-20 10:30:00,161.59,161.82,161.27,161.63,29693.0,149.7182,149.9313,149.4217,149.7552,29693.0
2023-03-20 10:40:00,161.57,162.01,161.55,161.91,26633.0,149.6996,150.1073,149.6811,150.0147,26633.0
2023-03-20 10:50:00,161.92,162.18,161.65,162.16,27080.0,150.0239,150.2648,149.7738,150.2463,27080.0
2023-03-20 11:00:00,162.19,162.59,162.17,162.17,27298.0,150.2741,150.6447,150.2556,150.2556,27298.0
2023-03-20 11:10:00,162.15,162.36,161.87,162.24,32118.0,150.237,150.4316,149.9776,150.3204,32118.0
2023-03-20 11:20:00,162.25,162.45,162.0,162.29,24140.0,150.3297,150.515,150.0981,150.3667,24140.0
2023-03-20 11:30:00,162.32,162.34,161.93,161.93,35752.0,150.3945,150.4131,150.0332,150.0332,35752.0
2023-03-20 11:40:00,161.93,161.99,161.57,161.57,21769.0,150.0332,150.0888,149.6996,149.6996,21769.0
2023-03-20 11:50:00,161.59,161.79,161.33,161.47,36828.0,149.7182,149.9035,149.4773,149.607,36828.0
2023-03-20 12:00:00,161.47,161.66,161.14,161.14,31278.0,149.607,149.783,149.3012,149.3012,31278.0
2023-03-20 12:10:00,161.19,161.31,160.91,161.24,35931.0,149.3476,149.4587,149.0881,149.3939,35931.0
2023-03-20 12:20:00,161.24,161.3,160.92,161.12,22721.0,149.3939,149.4495,149.0974,149.2827,22721.0
2023-03-20 12:30:00,161.15,161.57,161.1,161.56,33280.0,149.3105,149.6996,149.2642,149.6904,33280.0
2023-03-20 12:40:00,161.5,161.85,161.47,161.78,20883.0,149.6348,149.9591,149.607,149.8942,20883.0
2023-03-20 12:50:00,161.82,162.35,161.78,162.31,29107.0,149.9313,150.4223,149.8942,150.3853,29107.0
2023-03-20 13:00:00,162.28,162.35,162.06,162.3,19790.0,150.3575,150.4223,150.1536,150.376,19790.0
2023-03-20 13:10:00,162.31,162.41,161.98,161.98,29387.0,150.3853,150.4779,150.0795,150.0795,29387.0
2023-03-20 13:20:00,162.01,162.17,161.72,161.74,24807.0,150.1073,150.2556,149.8386,149.8572,24807.0
2023-03-20 13:30:00,161.74,161.84,161.5,161.57,14874.0,149.8572,149.9498,149.6348,149.6996,14874.0
2023-03-20 13:40:00,161.61,161.8,161.52,161.52,29493.0,149.7367,149.9127,149.6533,149.6533,29493.0
2023-03-20 13:50:00,161.5,161.68,161.45,161.63,23989.0,149.6348,149.8016,149.5885,149.7552,23989.0
2023-03-20 14:00:00,161.58,161.7,161.23,161.25,26811.0,149.7089,149.8201,149.3846,149.4032,26811.0
2023-03-20 14:10:00,161.22,161.41,161.03,161.17,17292.0,149.3754,149.5514,149.1993,149.329,17292.0
2023-03-20 14:20:00,161.14,161.41,161.06,161.31,20599.0,149.3012,149.5514,149.2271,149.4587,20599.0
2023-03-20 14:30:00,161.31,161.42,160.86,160.93,21851.0,149.4587,149.5607,149.0418,149.1067,21851.0
2023-03-20 14:40:00,160.93,161.3,160.89,161.28,16036.0,149.1067,149.4495,149.0696,149.431,16036.0
2023-03-20 14:50:00,161.3,161.5,161.24,161.36,12215.0,149.4495,149.6348,149.3939,149.5051,12215.0
2023-03-20 15:00:00,161.3,161.56,161.23,161.36,17613.0,149.4495,149.6904,149.3846,149.5051,17613.0
2023-03-20 15:10:00,161.33,161.78,161.33,161.7,21208.0,149.4773,149.8942,149.4773,149.8201,21208.0
2023-03-20 15:20:00,161.69,161.82,161.43,161.82,22227.0,149.8108,149.9313,149.5699,149.9313,22227.0
2023-03-20 15:30:00,161.78,162.07,161.71,161.96,38858.0,149.8942,150.1629,149.8294,150.061,38858.0
2023-03-20 15:40:00,161.93,162.87,161.92,162.87,109176.0,150.0332,150.9041,150.0239,150.9041,109176.0
2023-03-20 15:50:00,162.83,163.37,162.59,163.27,361293.0,150.8671,151.3674,150.6447,151.2748,361293.0
2023-03-21 09:30:00,164.23,164.77,163.98,164.08,74233.0,152.1642,152.6645,151.9326,152.0252,74233.0
2023-03-21 09:40:00,164.01,164.03,163.21,163.48,30402.0,151.9604,151.9789,151.2192,151.4693,30402.0
2023-03-21 09:50:00,163.37,163.41,162.89,162.97,38290.0,151.3674,151.4045,150.9227,150.9968,38290.0
2023-03-21 10:00:00,163.06,163.6,163.06,163.34,35298.0,151.0802,151.5805,151.0802,151.3396,35298.0
2023-03-21 10:10:00,163.3,163.69,163.09,163.19,22554.0,151.3025,151.6639,151.108,151.2006,22554.0
2023-03-21 10:20:00,163.19,163.7,163.06,163.31,39442.0,151.2006,151.6732,151.0802,151.3118,39442.0
2023-03-21 10:30:00,163.34,163.55,163.15,163.3,24006.0,151.3396,151.5342,151.1636,151.3025,24006.0
2023-03-21 10:40:00,163.26,163.43,163.12,163.26,32650.0,151.2655,151.423,151.1358,151.2655,32650.0
2023-03-21 10:50:00,163.22,163.3,162.7,162.92,35865.0,151.2284,151.3025,150.7466,150.9505,35865.0
2023-03-21 11:00:00,162.89,162.91,162.59,162.87,29204.0,150.9227,150.9412,150.6447,150.9041,29204.0
2023-03-21 11:10:00,162.78,163.16,162.74,163.12,29290.0,150.8207,151.1728,150.7837,151.1358,29290.0
2023-03-21 11:20:00,163.13,163.13,162.82,162.87,28817.0,151.145,151.145,150.8578,150.9041,28817.0
2023-03-21 11:30:00,162.92,163.15,162.52,162.52,17476.0,150.9505,151.1636,150.5799,150.5799,17476.0
2023-03-21 11:40:00,162.53,162.63,162.21,162.31,19426.0,150.5891,150.6818,150.2926,150.3853,19426.0
2023-03-21 11:50:00,162.32,162.4,162.13,162.13,21676.0,150.3945,150.4687,150.2185,150.2185,21676.0
2023-03-21 12:00:00,162.12,162.36,162.1,162.36,21348.0,150.2092,150.4316,150.1907,150.4316,21348.0
2023-03-21 12:10:00,162.36,162.51,162.21,162.21,13334.0,150.4316,150.5706,150.2926,150.2926,13334.0
2023-03-21 12:20:00,162.21,162.38,162.15,162.28,22584.0,150.2926,150.4501,150.237,150.3575,22584.0
2023-03-21 12:30:00,162.28,162.46,162.16,162.16,22832.0,150.3575,150.5243,150.2463,150.2463,22832.0
2023-03-21 12:40:00,162.15,162.16,161.81,161.83,23781.0,150.237,150.2463,149.922,149.9405,23781.0
2023-03-21 12:50:00,161.9,162.08,161.73,161.73,22557.0,150.0054,150.1722,149.8479,149.8479,22557.0
2023-03-21 13:00:00,161.75,161.96,161.64,161.72,21262.0,149.8664,150.061,149.7645,149.8386,21262.0
2023-03-21 13:10:00,161.72,161.94,161.7,161.89,16932.0,149.8386,150.0425,149.8201,149.9961,16932.0
2023-03-21 13:20:00,161.91,162.03,161.64,161.9,32474.0,150.0147,150.1259,149.7645,150.0054,32474.0
2023-03-21 13:30:00,161.93,162.32,161.92,162.2,18519.0,150.0332,150.3945,150.0239,150.2834,18519.0
2023-03-21 13:40:00,162.2,162.25,162.08,162.12,17933.0,150.2834,150.3297,150.1722,150.2092,17933.0
2023-03-21 13:50:00,162.13,162.14,161.78,161.78,12697.0,150.2185,150.2278,149.8942,149.8942,12697.0
2023-03-21 14:00:00,161.78,161.79,161.47,161.56,19456.0,149.8942,149.9035,149.607,149.6904,19456.0
2023-03-21 14:10:00,161.6,161.7,161.51,161.54,14040.0,149.7274,149.8201,149.6441,149.6719,14040.0
2023-03-21 14:20:00,161.57,161.95,161.52,161.9,20398.0,149.6996,150.0517,149.6533,150.0054,20398.0
2023-03-21 14:30:00,161.92,161.92,161.74,161.75,24691.0,150.0239,150.0239,149.8572,149.8664,24691.0
2023-03-21 14:40:00,161.76,161.88,161.69,161.79,20111.0,149.8757,149.9869,149.8108,149.9035,20111.0
2023-03-21 14:50:00,161.8,161.96,161.67,161.86,20765.0,149.9127,150.061,149.7923,149.9683,20765.0
2023-03-21 15:00:00,161.85,162.07,161.8,161.99,25604.0,149.9591,150.1629,149.9127,150.0888,25604.0
2023-03-21 15:10:00,161.99,162.21,161.96,162.15,28634.0,150.0888,150.2926,150.061,150.237,28634.0
2023-03-21 15:20:00,162.17,162.29,161.97,162.0,33079.0,150.2556,150.3667,150.0703,150.0981,33079.0
2023-03-21 15:30:00,161.96,162.25,161.75,162.25,47506.0,150.061,150.3297,149.8664,150.3297,47506.0
2023-03-21 15:40:00,162.25,162.67,162.23,162.53,64882.0,150.3297,150.7188,150.3112,150.5891,64882.0
2023-03-21 15:50:00,162.51,162.8,162.35,162.67,179044.0,150.5706,150.8393,150.4223,150.7188,179044.0
2023-03-22 09:30:00,162.9,163.11,162.0,162.08,60797.0,150.9319,151.1265,150.0981,150.1722,60797.0
2023-03-22 09:40:00,162.07,162.22,161.5,161.84,37713.0,150.1629,150.3019,149.6348,149.9498,37713.0
2023-03-22 09:50:00,161.86,162.3,161.63,161.95,23070.0,149.9683,150.376,149.7552,150.0517,23070.0
2023-03-22 10:00:00,161.96,162.49,161.76,162.41,28835.0,150.061,150.5521,149.8757,150.4779,28835.0
2023-03-22 10:10:00,162.47,162.68,162.3,162.35,22515.0,150.5335,150.7281,150.376,150.4223,22515.0
2023-03-22 10:20:00,162.39,163.08,162.39,163.05,27410.0,150.4594,151.0987,150.4594,151.0709,27410.0
2023-03-22 10:30:00,163.06,163.1,162.33,162.34,23306.0,151.0802,151.1172,150.4038,150.4131,23306.0
2023-03-22 10:40:00,162.38,162.42,162.13,162.19,25653.0,150.4501,150.4872,150.2185,150.2741,25653.0
2023-03-22 10:50:00,162.15,162.24,161.98,162.06,40896.0,150.237,150.3204,150.0795,150.1536,40896.0
2023-03-22 11:00:00,162.08,162.19,161.79,161.79,35058.0,150.1722,150.2741,149.9035,149.9035,35058.0
2023-03-22 11:10:00,161.79,161.88,161.42,161.5,25522.0,149.9035,149.9869,149.5607,149.6348,25522.0
2023-03-22 11:20:00,161.53,161.67,161.48,161.59,26583.0,149.6626,149.7923,149.6163,149.7182,26583.0
2023-03-22 11:30:00,161.6,161.87,161.58,161.58,30898.0,149.7274,149.9776,149.7089,149.7089,30898.0
2023-03-22 11:40:00,161.56,161.62,161.27,161.56,32788.0,149.6904,149.746,149.4217,149.6904,32788.0
2023-03-22 11:50:00,161.56,161.56,161.2,161.24,34417.0,149.6904,149.6904,149.3568,149.3939,34417.0
2023-03-22 12:00:00,161.22,161.34,160.88,160.91,27436.0,149.3754,149.4865,149.0603,149.0881,27436.0
2023-03-22 12:10:00,160.89,161.12,160.87,160.96,18801.0,149.0696,149.2827,149.0511,149.1345,18801.0
2023-03-22 12:20:00,160.96,161.11,160.88,161.06,32032.0,149.1345,149.2734,149.0603,149.2271,32032.0
2023-03-22 12:30:00,161.0,161.17,160.81,160.81,14949.0,149.1715,149.329,148.9955,148.9955,14949.0
2023-03-22 12:40:00,160.82,161.01,160.67,160.73,21151.0,149.0047,149.1808,148.8658,148.9214,21151.0
2023-03-22 12:50:00,160.7,160.93,160.67,160.77,16172.0,148.8936,149.1067,148.8658,148.9584,16172.0
2023-03-22 13:00:00,160.74,160.79,160.58,160.67,19573.0,148.9306,148.977,148.7824,148.8658,19573.0
2023-03-22 13:10:00,160.7,161.0,160.66,160.97,23854.0,148.8936,149.1715,148.8565,149.1437,23854.0
2023-03-22 13:20:00,160.97,161.11,160.92,161.06,19850.0,149.1437,149.2734,149.0974,149.2271,19850.0
2023-03-22 13:30:00,161.03,161.14,160.99,161.04,19850.0,149.1993,149.3012,149.1623,149.2086,19850.0
2023-03-22 13:40:00,161.06,161.09,160.82,161.06,41114.0,149.2271,149.2549,149.0047,149.2271,41114.0
2023-03-22 13:50:00,161.06,161.16,160.83,160.87,54123.0,149.2271,149.3198,149.014,149.0511,54123.0
2023-03-22 14:00:00,160.83,162.13,160.74,161.38,52555.0,149.014,150.2185,148.9306,149.5236,52555.0
2023-03-22 14:10:00,161.49,161.54,160.93,161.22,39891.0,149.6255,149.6719,149.1067,149.3754,39891.0
2023-03-22 14:20:00,161.28,161.28,160.92,161.09,23970.0,149.431,149.431,149.0974,149.2549,23970.0
2023-03-22 14:30:00,161.02,161.28,159.83,160.78,82056.0,149.1901,149.431,148.0875,148.9677,82056.0
2023-03-22 14:40:00,160.87,161.74,160.86,161.47,51128.0,149.0511,149.8572,149.0418,149.607,51128.0
2023-03-22 14:50:00,161.49,161.57,159.97,160.08,54375.0,149.6255,149.6996,148.2172,148.3191,54375.0
2023-03-22 15:00:00,160.01,160.17,158.81,159.02,57243.0,148.2543,148.4025,147.1424,147.337,57243.0
2023-03-22 15:10:00,158.99,159.66,158.9,159.45,48471.0,147.3092,147.93,147.2258,147.7354,48471.0
2023-03-22 15:20:00,159.47,160.18,159.4,159.95,32875.0,147.7539,148.4118,147.6891,148.1987,32875.0
2023-03-22 15:30:00,159.96,160.06,158.93,159.15,58360.0,148.2079,148.3006,147.2536,147.4574,58360.0
2023-03-22 15:40:00,159.15,159.35,158.46,158.66,90364.0,147.4574,147.6427,146.8181,147.0034,90364.0
2023-03-22 15:50:00,158.66,158.66,157.37,157.39,270817.0,147.0034,147.0034,145.8082,145.8267,270817.0
2023-03-23 09:30:00,158.75,159.13,157.28,158.31,109101.0,147.0868,147.4389,145.7248,146.6792,109101.0
2023-03-23 09:40:00,158.37,159.24,158.32,158.79,60144.0,146.7347,147.5408,146.6884,147.1239,60144.0
2023-03-23 09:50:00,158.82,158.95,158.25,158.51,37767.0,147.1517,147.2721,146.6236,146.8645,37767.0
2023-03-23 10:00:00,158.6,158.91,158.4,158.6,39714.0,146.9478,147.2351,146.7625,146.9478,39714.0
2023-03-23 10:10:00,158.56,158.99,158.35,158.47,31929.0,146.9108,147.3092,146.7162,146.8274,31929.0
2023-03-23 10:20:00,158.48,158.57,157.8,157.82,107150.0,146.8367,146.9201,146.2066,146.2252,107150.0
2023-03-23 10:30:00,157.84,157.92,157.54,157.68,30288.0,146.2437,146.3178,145.9657,146.0954,30288.0
2023-03-23 10:40:00,157.69,158.53,157.6,158.53,56440.0,146.1047,146.883,146.0213,146.883,56440.0
2023-03-23 10:50:00,158.46,158.82,158.19,158.49,31942.0,146.8181,147.1517,146.568,146.8459,31942.0
2023-03-23 11:00:00,158.5,158.67,158.21,158.34,24587.0,146.8552,147.0127,146.5865,146.707,24587.0
2023-03-23 11:10:00,158.36,158.41,158.13,158.25,24404.0,146.7255,146.7718,146.5124,146.6236,24404.0
2023-03-23 11:20:00,158.17,158.38,157.86,157.88,20961.0,146.5494,146.744,146.2622,146.2807,20961.0
2023-03-23 11:30:00,157.9,158.16,157.86,158.08,19166.0,146.2993,146.5402,146.2622,146.4661,19166.0
2023-03-23 11:40:00,158.06,158.19,157.8,158.01,16335.0,146.4475,146.568,146.2066,146.4012,16335.0
2023-03-23 11:50:00,158.0,158.14,157.7,157.8,19649.0,146.3919,146.5216,146.114,146.2066,19649.0
2023-03-23 12:00:00,157.77,157.94,157.67,157.77,21958.0,146.1788,146.3363,146.0862,146.1788,21958.0
2023-03-23 12:10:00,157.7,157.74,157.53,157.65,25270.0,146.114,146.151,145.9565,146.0676,25270.0
2023-03-23 12:20:00,157.63,157.93,157.6,157.75,25241.0,146.0491,146.3271,146.0213,146.1603,25241.0
2023-03-23 12:30:00,157.76,157.88,157.64,157.84,16031.0,146.1696,146.2807,146.0584,146.2437,16031.0
2023-03-23 12:40:00,157.84,157.84,157.43,157.62,18610.0,146.2437,146.2437,145.8638,146.0398,18610.0
2023-03-23 12:50:00,157.62,157.64,157.42,157.49,16169.0,146.0398,146.0584,145.8545,145.9194,16169.0
2023-03-23 13:00:00,157.47,157.93,157.45,157.64,19498.0,145.9009,146.3271,145.8823,146.0584,19498.0
2023-03-23 13:10:00,157.64,157.69,157.3,157.64,26368.0,146.0584,146.1047,145.7434,146.0584,26368.0
2023-03-23 13:20:00,157.67,157.73,156.99,157.08,25397.0,146.0862,146.1418,145.4561,145.5395,25397.0
2023-03-23 13:30:00,157.04,157.27,156.94,157.1,22225.0,145.5025,145.7156,145.4098,145.5581,22225.0
2023-03-23 13:40:00,157.15,157.32,156.75,156.94,18792.0,145.6044,145.7619,145.2338,145.4098,18792.0
2023-03-23 13:50:00,156.91,156.92,156.42,156.42,16795.0,145.382,145.3913,144.928,144.928,16795.0
2023-03-23 14:00:00,156.41,156.64,156.27,156.27,27189.0,144.9187,145.1318,144.789,144.789,27189.0
2023-03-23 14:10:00,156.28,156.44,156.23,156.42,29559.0,144.7983,144.9465,144.752,144.928,29559.0
2023-03-23 14:20:00,156.43,156.48,155.48,155.53,42862.0,144.9373,144.9836,144.0571,144.1034,42862.0
2023-03-23 14:30:00,155.56,155.64,155.22,155.23,36478.0,144.1312,144.2053,143.8162,143.8254,36478.0
2023-03-23 14:40:00,155.22,155.26,154.44,154.69,51058.0,143.8162,143.8532,143.0935,143.3251,51058.0
2023-03-23 14:50:00,154.72,154.99,154.47,154.92,48053.0,143.3529,143.6031,143.1213,143.5382,48053.0
2023-03-23 15:00:00,155.02,156.18,155.01,155.51,32832.0,143.6309,144.7056,143.6216,144.0849,32832.0
2023-03-23 15:10:00,155.56,155.7,154.8,154.89,58161.0,144.1312,144.2609,143.427,143.5104,58161.0
2023-03-23 15:20:00,154.91,155.32,154.51,155.02,44172.0,143.5289,143.9088,143.1583,143.6309,44172.0
2023-03-23 15:30:00,155.01,155.67,154.85,155.47,49797.0,143.6216,144.2331,143.4734,144.0478,49797.0
2023-03-23 15:40:00,155.49,156.17,155.33,155.89,64237.0,144.0663,144.6964,143.9181,144.4369,64237.0
2023-03-23 15:50:00,155.96,156.63,155.96,156.09,196116.0,144.5018,145.1226,144.5018,144.6223,196116.0
2023-03-24 09:30:00,154.72,155.19,153.8,154.15,112439.0,143.3529,143.7884,142.5005,142.8248,112439.0
2023-03-24 09:40:00,154.15,154.29,152.68,152.78,108492.0,142.8248,142.9545,141.4628,141.5554,108492.0
2023-03-24 09:50:00,152.74,153.83,152.73,153.65,62973.0,141.5184,142.5283,141.5091,142.3615,62973.0
2023-03-24 10:00:00,153.66,154.08,153.41,153.55,60652.0,142.3708,142.7599,142.1392,142.2689,60652.0
2023-03-24 10:10:00,153.5,153.89,153.14,153.26,59634.0,142.2225,142.5839,141.889,142.0002,59634.0
2023-03-24 10:20:00,153.26,154.42,153.02,154.28,54970.0,142.0002,143.0749,141.7778,142.9452,54970.0
2023-03-24 10:30:00,154.23,154.59,154.09,154.13,28149.0,142.8989,143.2325,142.7692,142.8063,28149.0
2023-03-24 10:40:00,154.21,154.21,153.7,153.92,21314.0,142.8804,142.8804,142.4078,142.6117,21314.0
2023-03-24 10:50:00,153.9,154.16,153.83,154.14,36843.0,142.5932,142.8341,142.5283,142.8155,36843.0
2023-03-24 11:00:00,154.09,154.28,153.5,153.53,38779.0,142.7692,142.9452,142.2225,142.2503,38779.0
2023-03-24 11:10:00,153.55,153.88,153.26,153.75,56847.0,142.2689,142.5746,142.0002,142.4542,56847.0
2023-03-24 11:20:00,153.76,154.16,153.72,154.11,40818.0,142.4634,142.8341,142.4264,142.7877,40818.0
2023-03-24 11:30:00,154.02,154.34,153.98,154.12,30008.0,142.7043,143.0008,142.6673,142.797,30008.0
2023-03-24 11:40:00,154.14,154.59,154.0,154.46,50614.0,142.8155,143.2325,142.6858,143.112,50614.0
2023-03-24 11:50:00,154.47,154.79,154.38,154.78,29072.0,143.1213,143.4178,143.0379,143.4085,29072.0
2023-03-24 12:00:00,154.79,155.29,154.61,154.62,32378.0,143.4178,143.881,143.251,143.2603,32378.0
2023-03-24 12:10:00,154.62,154.79,154.39,154.52,19136.0,143.2603,143.4178,143.0472,143.1676,19136.0
2023-03-24 12:20:00,154.53,154.62,154.41,154.46,16721.0,143.1769,143.2603,143.0657,143.112,16721.0
2023-03-24 12:30:00,154.52,154.82,154.48,154.73,18866.0,143.1676,143.4456,143.1305,143.3622,18866.0
2023-03-24 12:40:00,154.8,155.5,154.8,155.44,22701.0,143.427,144.0756,143.427,144.02,22701.0
2023-03-24 12:50:00,155.48,155.92,155.34,155.68,24483.0,144.0571,144.4647,143.9274,144.2424,24483.0
2023-03-24 13:00:00,155.73,155.86,155.53,155.64,11593.0,144.2887,144.4092,144.1034,144.2053,11593.0
2023-03-24 13:10:00,155.63,155.88,155.53,155.7,11460.0,144.1961,144.4277,144.1034,144.2609,11460.0
2023-03-24 13:20:00,155.66,156.37,155.66,156.15,24961.0,144.2238,144.8817,144.2238,144.6778,24961.0
2023-03-24 13:30:00,156.22,156.42,156.18,156.28,15247.0,144.7427,144.928,144.7056,144.7983,15247.0
2023-03-24 13:40:00,156.28,156.33,155.96,155.96,15823.0,144.7983,144.8446,144.5018,144.5018,15823.0
2023-03-24 13:50:00,155.95,156.31,155.85,156.3,18140.0,144.4925,144.8261,144.3999,144.8168,18140.0
2023-03-24 14:00:00,156.3,156.41,156.01,156.11,10223.0,144.8168,144.9187,144.5481,144.6408,10223.0
2023-03-24 14:10:00,156.05,156.2,155.98,156.07,13954.0,144.5852,144.7242,144.5203,144.6037,13954.0
2023-03-24 14:20:00,156.1,156.22,155.99,156.1,19212.0,144.6315,144.7427,144.5296,144.6315,19212.0
2023-03-24 14:30:00,156.07,156.27,155.94,156.27,19459.0,144.6037,144.789,144.4833,144.789,19459.0
2023-03-24 14:40:00,156.27,156.38,156.09,156.28,16116.0,144.789,144.891,144.6223,144.7983,16116.0
2023-03-24 14:50:00,156.27,156.31,156.0,156.07,20735.0,144.789,144.8261,144.5389,144.6037,20735.0
2023-03-24 15:00:00,156.08,156.11,155.81,155.84,29809.0,144.613,144.6408,144.3628,144.3906,29809.0
2023-03-24 15:10:00,155.81,156.05,155.7,155.97,31838.0,144.3628,144.5852,144.2609,144.5111,31838.0
2023-03-24 15:20:00,155.97,156.4,155.96,156.32,36743.0,144.5111,144.9095,144.5018,144.8354,36743.0
2023-03-24 15:30:00,156.33,156.57,156.22,156.32,53826.0,144.8446,145.067,144.7427,144.8354,53826.0
2023-03-24 15:40:00,156.37,156.37,156.03,156.17,63174.0,144.8817,144.8817,144.5667,144.6964,63174.0
2023-03-24 15:50:00,156.14,156.34,155.86,156.25,198333.0,144.6686,144.8539,144.4092,144.7705,198333.0
2023-03-27 09:30:00,157.34,157.78,156.86,156.97,62604.0,145.7804,146.1881,145.3357,145.4376,62604.0
2023-03-27 09:40:00,157.13,158.42,156.84,158.17,41938.0,145.5858,146.7811,145.3172,146.5494,41938.0
2023-03-27 09:50:00,158.17,158.23,157.08,157.33,19682.0,146.5494,146.605,145.5395,145.7712,19682.0
2023-03-27 10:00:00,157.33,157.51,157.2,157.27,20916.0,145.7712,145.9379,145.6507,145.7156,20916.0
2023-03-27 10:10:00,157.24,157.44,156.92,157.0,19466.0,145.6878,145.8731,145.3913,145.4654,19466.0
2023-03-27 10:20:00,157.0,157.22,156.91,157.02,16223.0,145.4654,145.6692,145.382,145.4839,16223.0
2023-03-27 10:30:00,156.91,157.08,156.76,156.89,14708.0,145.382,145.5395,145.243,145.3635,14708.0
2023-03-27 10:40:00,156.89,156.94,156.48,156.9,25490.0,145.3635,145.4098,144.9836,145.3727,25490.0
2023-03-27 10:50:00,156.96,157.43,156.87,156.87,19896.0,145.4283,145.8638,145.345,145.345,19896.0
2023-03-27 11:00:00,156.84,157.01,156.68,156.68,11346.0,145.3172,145.4747,145.1689,145.1689,11346.0
2023-03-27 11:10:00,156.66,156.76,156.55,156.59,13609.0,145.1504,145.243,145.0485,145.0855,13609.0
2023-03-27 11:20:00,156.57,156.95,156.57,156.89,14068.0,145.067,145.4191,145.067,145.3635,14068.0
2023-03-27 11:30:00,156.9,157.24,156.9,157.24,19546.0,145.3727,145.6878,145.3727,145.6878,19546.0
2023-03-27 11:40:00,157.25,157.57,157.03,157.57,18561.0,145.697,145.9935,145.4932,145.9935,18561.0
2023-03-27 11:50:00,157.5,157.5,157.06,157.31,17147.0,145.9287,145.9287,145.521,145.7526,17147.0
2023-03-27 12:00:00,157.28,157.54,157.1,157.16,28896.0,145.7248,145.9657,145.5581,145.6136,28896.0
2023-03-27 12:10:00,157.17,157.36,157.04,157.33,10779.0,145.6229,145.799,145.5025,145.7712,10779.0
2023-03-27 12:20:00,157.33,157.53,157.18,157.34,18482.0,145.7712,145.9565,145.6322,145.7804,18482.0
2023-03-27 12:30:00,157.37,157.61,157.37,157.46,15141.0,145.8082,146.0306,145.8082,145.8916,15141.0
2023-03-27 12:40:00,157.49,157.63,157.37,157.5,14720.0,145.9194,146.0491,145.8082,145.9287,14720.0
2023-03-27 12:50:00,157.54,157.77,157.54,157.76,20000.0,145.9657,146.1788,145.9657,146.1696,20000.0
2023-03-27 13:00:00,157.77,157.98,157.66,157.76,26648.0,146.1788,146.3734,146.0769,146.1696,26648.0
2023-03-27 13:10:00,157.75,157.81,157.5,157.75,18650.0,146.1603,146.2159,145.9287,146.1603,18650.0
2023-03-27 13:20:00,157.74,158.32,157.74,158.26,44719.0,146.151,146.6884,146.151,146.6328,44719.0
2023-03-27 13:30:00,158.33,158.62,158.31,158.47,71402.0,146.6977,146.9664,146.6792,146.8274,71402.0
2023-03-27 13:40:00,158.46,158.96,158.31,158.89,28851.0,146.8181,147.2814,146.6792,147.2165,28851.0
2023-03-27 13:50:00,158.88,158.89,158.51,158.64,61548.0,147.2073,147.2165,146.8645,146.9849,61548.0
2023-03-27 14:00:00,158.64,158.78,158.56,158.61,72191.0,146.9849,147.1146,146.9108,146.9571,72191.0
2023-03-27 14:10:00,158.56,159.03,158.56,158.97,37840.0,146.9108,147.3463,146.9108,147.2907,37840.0
2023-03-27 14:20:00,158.97,159.52,158.94,159.44,101376.0,147.2907,147.8003,147.2629,147.7261,101376.0
2023-03-27 14:30:00,159.47,159.82,159.39,159.45,32482.0,147.7539,148.0782,147.6798,147.7354,32482.0
2023-03-27 14:40:00,159.48,159.81,159.32,159.8,30291.0,147.7632,148.069,147.615,148.0597,30291.0
2023-03-27 14:50:00,159.8,159.95,159.56,159.62,67003.0,148.0597,148.1987,147.8373,147.8929,67003.0
2023-03-27 15:00:00,159.64,159.8,159.45,159.45,40002.0,147.9114,148.0597,147.7354,147.7354,40002.0
2023-03-27 15:10:00,159.4,159.89,159.35,159.75,64951.0,147.6891,148.1431,147.6427,148.0134,64951.0
2023-03-27 15:20:00,159.74,159.78,159.46,159.7,43551.0,148.0041,148.0412,147.7447,147.967,43551.0
2023-03-27 15:30:00,159.71,160.04,159.45,159.63,92575.0,147.9763,148.2821,147.7354,147.9022,92575.0
2023-03-27 15:40:00,159.63,159.79,159.25,159.5,93190.0,147.9022,148.0504,147.5501,147.7817,93190.0
2023-03-27 15:50:00,159.47,159.67,159.27,159.45,223562.0,147.7539,147.9392,147.5686,147.7354,223562.0
2023-03-28 09:30:00,159.05,159.6,158.83,159.31,57881.0,147.3648,147.8744,147.161,147.6057,57881.0
2023-03-28 09:40:00,159.23,159.89,158.97,159.84,27890.0,147.5316,148.1431,147.2907,148.0967,27890.0
2023-03-28 09:50:00,159.86,160.4,159.58,160.4,26671.0,148.1153,148.6156,147.8558,148.6156,26671.0
2023-03-28 10:00:00,160.4,160.9,160.3,160.87,66191.0,148.6156,149.0789,148.523,149.0511,66191.0
2023-03-28 10:10:00,160.86,161.22,160.56,161.2,63760.0,149.0418,149.3754,148.7639,149.3568,63760.0
2023-03-28 10:20:00,161.2,161.26,160.47,160.63,82140.0,149.3568,149.4124,148.6805,148.8287,82140.0
2023-03-28 10:30:00,160.63,160.68,159.83,160.0,35412.0,148.8287,148.875,148.0875,148.245,35412.0
2023-03-28 10:40:00,159.85,160.0,159.36,159.66,107804.0,148.106,148.245,147.652,147.93,107804.0
2023-03-28 10:50:00,159.66,159.99,159.61,159.98,19728.0,147.93,148.2357,147.8836,148.2265,19728.0
2023-03-28 11:00:00,159.94,160.04,159.82,159.9,14646.0,148.1894,148.2821,148.0782,148.1523,14646.0
2023-03-28 11:10:00,159.9,159.92,159.48,159.82,35679.0,148.1523,148.1709,147.7632,148.0782,35679.0
2023-03-28 11:20:00,159.84,160.4,159.81,160.31,29251.0,148.0967,148.6156,148.069,148.5322,29251.0
2023-03-28 11:30:00,160.3,160.93,160.27,160.93,21555.0,148.523,149.1067,148.4952,149.1067,21555.0
2023-03-28 11:40:00,160.94,160.97,160.54,160.63,26542.0,149.1159,149.1437,148.7453,148.8287,26542.0
2023-03-28 11:50:00,160.6,160.7,160.22,160.45,10811.0,148.8009,148.8936,148.4488,148.6619,10811.0
2023-03-28 12:00:00,160.46,160.53,160.21,160.34,10816.0,148.6712,148.7361,148.4396,148.56,10816.0
2023-03-28 12:10:00,160.31,160.31,159.68,159.68,38051.0,148.5322,148.5322,147.9485,147.9485,38051.0
2023-03-28 12:20:00,159.66,159.92,159.61,159.91,42207.0,147.93,148.1709,147.8836,148.1616,42207.0
2023-03-28 12:30:00,159.93,159.93,159.58,159.74,13967.0,148.1801,148.1801,147.8558,148.0041,13967.0
2023-03-28 12:40:00,159.75,159.86,159.6,159.61,13292.0,148.0134,148.1153,147.8744,147.8836,13292.0
2023-03-28 12:50:00,159.66,159.66,159.32,159.53,35727.0,147.93,147.93,147.615,147.8095,35727.0
2023-03-28 13:00:00,159.55,159.56,158.63,158.67,64907.0,147.8281,147.8373,146.9756,147.0127,64907.0
2023-03-28 13:10:00,158.63,158.69,158.23,158.29,34601.0,146.9756,147.0312,146.605,146.6606,34601.0
2023-03-28 13:20:00,158.28,158.59,158.27,158.46,80668.0,146.6514,146.9386,146.6421,146.8181,80668.0
2023-03-28 13:30:00,158.46,158.49,158.1,158.42,123025.0,146.8181,146.8459,146.4846,146.7811,123025.0
2023-03-28 13:40:00,158.44,158.72,158.31,158.62,17091.0,146.7996,147.059,146.6792,146.9664,17091.0
2023-03-28 13:50:00,158.65,158.75,158.41,158.58,59882.0,146.9942,147.0868,146.7718,146.9293,59882.0
2023-03-28 14:00:00,158.52,158.95,158.5,158.81,29594.0,146.8737,147.2721,146.8552,147.1424,29594.0
2023-03-28 14:10:00,158.81,158.93,158.73,158.85,19056.0,147.1424,147.2536,147.0683,147.1795,19056.0
2023-03-28 14:20:00,158.89,159.08,158.8,159.08,29003.0,147.2165,147.3926,147.1332,147.3926,29003.0
2023-03-28 14:30:00,159.08,159.26,158.82,159.11,76724.0,147.3926,147.5594,147.1517,147.4204,76724.0
2023-03-28 14:40:00,159.1,159.47,159.1,159.26,15104.0,147.4111,147.7539,147.4111,147.5594,15104.0
2023-03-28 14:50:00,159.31,159.46,159.25,159.34,19351.0,147.6057,147.7447,147.5501,147.6335,19351.0
2023-03-28 15:00:00,159.36,159.57,159.31,159.32,23633.0,147.652,147.8466,147.6057,147.615,23633.0
2023-03-28 15:10:00,159.31,159.42,159.21,159.38,44175.0,147.6057,147.7076,147.513,147.6705,44175.0
2023-03-28 15:20:00,159.35,159.39,159.09,159.19,58863.0,147.6427,147.6798,147.4018,147.4945,58863.0
2023-03-28 15:30:00,159.18,159.4,159.08,159.33,75597.0,147.4852,147.6891,147.3926,147.6242,75597.0
2023-03-28 15:40:00,159.33,159.4,159.0,159.03,59023.0,147.6242,147.6891,147.3185,147.3463,59023.0
2023-03-28 15:50:00,159.05,159.75,158.98,159.71,189320.0,147.3648,148.0134,147.2999,147.9763,189320.0
2023-03-29 09:30:00,160.89,161.0,158.26,159.12,152525.0,149.0696,149.1715,146.6328,147.4296,152525.0
2023-03-29 09:40:00,159.03,160.0,159.02,159.15,86238.0,147.3463,148.245,147.337,147.4574,86238.0
2023-03-29 09:50:00,159.13,159.24,158.33,158.33,111545.0,147.4389,147.5408,146.6977,146.6977,111545.0
2023-03-29 10:00:00,158.32,158.82,158.0,158.2,196495.0,146.6884,147.1517,146.3919,146.5772,196495.0
2023-03-29 10:10:00,158.17,158.17,157.51,158.04,110634.0,146.5494,146.5494,145.9379,146.429,110634.0
2023-03-29 10:20:00,157.98,158.25,157.5,157.64,84394.0,146.3734,146.6236,145.9287,146.0584,84394.0
2023-03-29 10:30:00,157.55,157.7,156.74,156.9,129055.0,145.975,146.114,145.2245,145.3727,129055.0
2023-03-29 10:40:00,156.92,157.03,156.52,156.74,82702.0,145.3913,145.4932,145.0207,145.2245,82702.0
2023-03-29 10:50:00,156.79,156.87,156.4,156.43,113495.0,145.2708,145.345,144.9095,144.9373,113495.0
2023-03-29 11:00:00,156.38,157.06,156.38,156.78,93446.0,144.891,145.521,144.891,145.2616,93446.0
2023-03-29 11:10:00,156.79,157.27,156.66,156.96,34033.0,145.2708,145.7156,145.1504,145.4283,34033.0
2023-03-29 11:20:00,157.0,157.24,156.97,157.03,29979.0,145.4654,145.6878,145.4376,145.4932,29979.0
2023-03-29 11:30:00,157.08,157.1,156.8,156.82,23475.0,145.5395,145.5581,145.2801,145.2986,23475.0
2023-03-29 11:40:00,156.8,157.07,156.72,157.03,49572.0,145.2801,145.5303,145.206,145.4932,49572.0
2023-03-29 11:50:00,156.99,157.24,156.88,157.14,30913.0,145.4561,145.6878,145.3542,145.5951,30913.0
2023-03-29 12:00:00,157.13,157.26,156.85,156.88,70747.0,145.5858,145.7063,145.3264,145.3542,70747.0
2023-03-29 12:10:00,156.9,157.16,156.82,156.97,46683.0,145.3727,145.6136,145.2986,145.4376,46683.0
2023-03-29 12:20:00,156.95,157.0,156.27,156.35,84952.0,145.4191,145.4654,144.789,144.8632,84952.0
2023-03-29 12:30:00,156.39,156.6,155.92,156.24,114743.0,144.9002,145.0948,144.4647,144.7612,114743.0
2023-03-29 12:40:00,156.24,156.43,156.1,156.3,88691.0,144.7612,144.9373,144.6315,144.8168,88691.0
2023-03-29 12:50:00,156.26,156.59,156.25,156.57,45057.0,144.7798,145.0855,144.7705,145.067,45057.0
2023-03-29 13:00:00,156.57,156.92,156.47,156.83,40558.0,145.067,145.3913,144.9743,145.3079,40558.0
2023-03-29 13:10:00,156.88,157.07,156.78,156.96,93992.0,145.3542,145.5303,145.2616,145.4283,93992.0
2023-03-29 13:20:00,156.95,157.24,156.82,157.14,41902.0,145.4191,145.6878,145.2986,145.5951,41902.0
2023-03-29 13:30:00,157.12,157.12,156.5,156.56,32016.0,145.5766,145.5766,145.0021,145.0577,32016.0
2023-03-29 13:40:00,156.6,156.83,156.52,156.73,35074.0,145.0948,145.3079,145.0207,145.2152,35074.0
2023-03-29 13:50:00,156.75,156.98,156.73,156.83,17555.0,145.2338,145.4469,145.2152,145.3079,17555.0
2023-03-29 14:00:00,156.81,157.25,156.8,157.11,24447.0,145.2894,145.697,145.2801,145.5673,24447.0
2023-03-29 14:10:00,157.09,157.19,156.98,156.98,30667.0,145.5488,145.6414,145.4469,145.4469,30667.0
2023-03-29 14:20:00,156.97,157.01,156.7,156.78,37675.0,145.4376,145.4747,145.1874,145.2616,37675.0
2023-03-29 14:30:00,156.76,157.1,156.7,157.03,42647.0,145.243,145.5581,145.1874,145.4932,42647.0
2023-03-29 14:40:00,157.0,157.32,156.94,157.27,20286.0,145.4654,145.7619,145.4098,145.7156,20286.0
2023-03-29 14:50:00,157.28,157.35,157.05,157.26,35813.0,145.7248,145.7897,145.5117,145.7063,35813.0
2023-03-29 15:00:00,157.26,157.54,157.2,157.48,55341.0,145.7063,145.9657,145.6507,145.9101,55341.0
2023-03-29 15:10:00,157.51,157.79,157.41,157.74,44234.0,145.9379,146.1974,145.8453,146.151,44234.0
2023-03-29 15:20:00,157.72,157.92,157.66,157.88,39456.0,146.1325,146.3178,146.0769,146.2807,39456.0
2023-03-29 15:30:00,157.9,157.92,157.62,157.62,54191.0,146.2993,146.3178,146.0398,146.0398,54191.0
2023-03-29 15:40:00,157.63,157.95,157.58,157.88,56116.0,146.0491,146.3456,146.0028,146.2807,56116.0
2023-03-29 15:50:00,157.9,158.18,157.82,158.12,237640.0,146.2993,146.5587,146.2252,146.5031,237640.0
2023-03-30 09:30:00,159.8,160.85,159.73,160.22,92907.0,148.0597,149.0325,147.9948,148.4488,92907.0
2023-03-30 09:40:00,160.29,161.09,160.22,161.04,53303.0,148.5137,149.2549,148.4488,149.2086,53303.0
2023-03-30 09:50:00,161.06,161.19,160.6,160.66,31113.0,149.2271,149.3476,148.8009,148.8565,31113.0
2023-03-30 10:00:00,160.73,160.82,160.55,160.72,33961.0,148.9214,149.0047,148.7546,148.9121,33961.0
2023-03-30 10:10:00,160.7,161.07,160.6,160.86,49891.0,148.8936,149.2364,148.8009,149.0418,49891.0
2023-03-30 10:20:00,160.88,161.41,160.78,161.14,37719.0,149.0603,149.5514,148.9677,149.3012,37719.0
2023-03-30 10:30:00,161.14,161.37,160.82,161.01,23626.0,149.3012,149.5143,149.0047,149.1808,23626.0
2023-03-30 10:40:00,161.04,161.19,160.87,160.99,22642.0,149.2086,149.3476,149.0511,149.1623,22642.0
2023-03-30 10:50:00,161.06,161.09,160.34,160.38,26344.0,149.2271,149.2549,148.56,148.5971,26344.0
2023-03-30 11:00:00,160.38,160.56,160.29,160.44,17270.0,148.5971,148.7639,148.5137,148.6527,17270.0
2023-03-30 11:10:00,160.41,160.57,160.01,160.26,46901.0,148.6249,148.7731,148.2543,148.4859,46901.0
2023-03-30 11:20:00,160.26,160.5,160.22,160.34,19780.0,148.4859,148.7083,148.4488,148.56,19780.0
2023-03-30 11:30:00,160.31,160.32,159.88,159.99,41211.0,148.5322,148.5415,148.1338,148.2357,41211.0
2023-03-30 11:40:00,160.03,160.14,159.86,160.05,35297.0,148.2728,148.3747,148.1153,148.2913,35297.0
2023-03-30 11:50:00,160.05,160.47,160.05,160.23,17408.0,148.2913,148.6805,148.2913,148.4581,17408.0
2023-03-30 12:00:00,160.23,160.26,160.01,160.17,21821.0,148.4581,148.4859,148.2543,148.4025,21821.0
2023-03-30 12:10:00,160.14,160.14,159.67,159.93,22427.0,148.3747,148.3747,147.9392,148.1801,22427.0
2023-03-30 12:20:00,159.91,160.2,159.8,160.05,51763.0,148.1616,148.4303,148.0597,148.2913,51763.0
2023-03-30 12:30:00,160.04,160.12,159.82,159.82,24343.0,148.2821,148.3562,148.0782,148.0782,24343.0
2023-03-30 12:40:00,159.7,160.03,159.68,160.03,39854.0,147.967,148.2728,147.9485,148.2728,39854.0
2023-03-30 12:50:00,159.99,160.25,159.97,160.16,24876.0,148.2357,148.4766,148.2172,148.3932,24876.0
2023-03-30 13:00:00,160.16,160.48,160.16,160.45,14080.0,148.3932,148.6897,148.3932,148.6619,14080.0
2023-03-30 13:10:00,160.43,160.5,160.26,160.4,13161.0,148.6434,148.7083,148.4859,148.6156,13161.0
2023-03-30 13:20:00,160.36,160.51,160.15,160.18,12021.0,148.5785,148.7175,148.384,148.4118,12021.0
2023-03-30 13:30:00,160.19,160.25,159.93,160.04,21465.0,148.421,148.4766,148.1801,148.2821,21465.0
2023-03-30 13:40:00,160.01,160.28,159.99,160.15,14259.0,148.2543,148.5044,148.2357,148.384,14259.0
2023-03-30 13:50:00,160.17,160.42,160.09,160.28,12187.0,148.4025,148.6341,148.3284,148.5044,12187.0
2023-03-30 14:00:00,160.34,160.37,160.1,160.15,52079.0,148.56,148.5878,148.3376,148.384,52079.0
2023-03-30 14:10:00,160.15,160.3,160.07,160.19,34688.0,148.384,148.523,148.3099,148.421,34688.0
2023-03-30 14:20:00,160.19,160.6,160.18,160.51,14723.0,148.421,148.8009,148.4118,148.7175,14723.0
2023-03-30 14:30:00,160.53,160.74,160.51,160.52,15930.0,148.7361,148.9306,148.7175,148.7268,15930.0
2023-03-30 14:40:00,160.48,160.54,160.36,160.44,19846.0,148.6897,148.7453,148.5785,148.6527,19846.0
2023-03-30 14:50:00,160.43,160.49,160.29,160.49,14017.0,148.6434,148.699,148.5137,148.699,14017.0
2023-03-30 15:00:00,160.49,160.68,160.42,160.45,22195.0,148.699,148.875,148.6341,148.6619,22195.0
2023-03-30 15:10:00,160.44,160.68,160.4,160.56,15266.0,148.6527,148.875,148.6156,148.7639,15266.0
2023-03-30 15:20:00,160.57,160.78,160.55,160.7,22272.0,148.7731,148.9677,148.7546,148.8936,22272.0
2023-03-30 15:30:00,160.72,160.82,160.56,160.77,33032.0,148.9121,149.0047,148.7639,148.9584,33032.0
2023-03-30 15:40:00,160.77,160.8,160.03,160.05,80805.0,148.9584,148.9862,148.2728,148.2913,80805.0
2023-03-30 15:50:00,160.09,160.31,160.06,160.29,205511.0,148.3284,148.5322,148.3006,148.5137,205511.0
2023-03-31 09:30:00,161.5,162.35,160.95,162.29,63816.0,149.6348,150.4223,149.1252,150.3667,63816.0
2023-03-31 09:40:00,162.31,162.44,161.98,162.23,30011.0,150.3853,150.5057,150.0795,150.3112,30011.0
2023-03-31 09:50:00,162.25,162.58,162.22,162.29,39249.0,150.3297,150.6354,150.3019,150.3667,39249.0
2023-03-31 10:00:00,162.35,162.41,161.8,161.84,33583.0,150.4223,150.4779,149.9127,149.9498,33583.0
2023-03-31 10:10:00,161.84,162.03,161.75,161.96,16844.0,149.9498,150.1259,149.8664,150.061,16844.0
2023-03-31 10:20:00,161.98,162.34,161.91,162.13,94746.0,150.0795,150.4131,150.0147,150.2185,94746.0
2023-03-31 10:30:00,162.24,162.87,162.23,162.85,32717.0,150.3204,150.9041,150.3112,150.8856,32717.0
2023-03-31 10:40:00,162.88,163.2,162.78,163.14,46133.0,150.9134,151.2099,150.8207,151.1543,46133.0
2023-03-31 10:50:00,163.11,163.56,163.1,163.25,69440.0,151.1265,151.5434,151.1172,151.2562,69440.0
2023-03-31 11:00:00,163.24,163.35,162.98,162.99,31663.0,151.247,151.3489,151.0061,151.0153,31663.0
2023-03-31 11:10:00,163.03,163.44,163.02,163.44,27146.0,151.0524,151.4323,151.0431,151.4323,27146.0
2023-03-31 11:20:00,163.4,164.0,163.4,163.96,70487.0,151.3952,151.9511,151.3952,151.9141,70487.0
2023-03-31 11:30:00,163.95,164.3,163.78,163.86,34644.0,151.9048,152.2291,151.7473,151.8214,34644.0
2023-03-31 11:40:00,163.84,164.14,163.7,163.95,33296.0,151.8029,152.0808,151.6732,151.9048,33296.0
2023-03-31 11:50:00,163.97,164.02,163.92,163.97,19647.0,151.9233,151.9696,151.877,151.9233,19647.0
2023-03-31 12:00:00,163.97,164.32,163.96,164.05,28554.0,151.9233,152.2476,151.9141,151.9974,28554.0
2023-03-31 12:10:00,164.08,164.13,163.85,163.85,9548.0,152.0252,152.0716,151.8121,151.8121,9548.0
2023-03-31 12:20:00,163.86,164.04,163.77,163.88,25077.0,151.8214,151.9882,151.738,151.8399,25077.0
2023-03-31 12:30:00,163.88,163.97,163.75,163.77,22481.0,151.8399,151.9233,151.7195,151.738,22481.0
2023-03-31 12:40:00,163.79,163.88,163.75,163.78,24389.0,151.7565,151.8399,151.7195,151.7473,24389.0
2023-03-31 12:50:00,163.82,163.89,163.37,163.59,27548.0,151.7843,151.8492,151.3674,151.5712,27548.0
2023-03-31 13:00:00,163.65,163.66,163.32,163.44,13605.0,151.6268,151.6361,151.3211,151.4323,13605.0
2023-03-31 13:10:00,163.41,163.45,163.27,163.32,18643.0,151.4045,151.4415,151.2748,151.3211,18643.0
2023-03-31 13:20:00,163.35,163.44,163.23,163.39,9530.0,151.3489,151.4323,151.2377,151.3859,9530.0
2023-03-31 13:30:00,163.38,163.5,163.37,163.46,26185.0,151.3767,151.4879,151.3674,151.4508,26185.0
2023-03-31 13:40:00,163.47,163.61,163.3,163.61,12251.0,151.4601,151.5898,151.3025,151.5898,12251.0
2023-03-31 13:50:00,163.58,163.89,163.56,163.79,24870.0,151.562,151.8492,151.5434,151.7565,24870.0
2023-03-31 14:00:00,163.77,164.02,163.77,163.93,24470.0,151.738,151.9696,151.738,151.8863,24470.0
2023-03-31 14:10:00,163.93,164.14,163.84,163.84,49297.0,151.8863,152.0808,151.8029,151.8029,49297.0
2023-03-31 14:20:00,163.86,164.1,163.83,164.07,18823.0,151.8214,152.0438,151.7936,152.016,18823.0
2023-03-31 14:30:00,164.06,164.08,163.84,164.03,19331.0,152.0067,152.0252,151.8029,151.9789,19331.0
2023-03-31 14:40:00,164.01,164.15,163.78,163.83,29143.0,151.9604,152.0901,151.7473,151.7936,29143.0
2023-03-31 14:50:00,163.8,164.0,163.78,163.96,15881.0,151.7658,151.9511,151.7473,151.9141,15881.0
2023-03-31 15:00:00,163.97,164.41,163.97,164.34,28912.0,151.9233,152.331,151.9233,152.2661,28912.0
2023-03-31 15:10:00,164.38,164.66,164.37,164.61,36691.0,152.3032,152.5626,152.2939,152.5163,36691.0
2023-03-31 15:20:00,164.62,165.03,164.58,165.0,46535.0,152.5256,152.9054,152.4885,152.8776,46535.0
2023-03-31 15:30:00,165.01,165.19,164.7,164.88,52560.0,152.8869,153.0537,152.5997,152.7665,52560.0
2023-03-31 15:40:00,164.9,164.99,164.68,164.92,67033.0,152.785,152.8684,152.5812,152.8035,67033.0
2023-03-31 15:50:00,164.95,165.83,164.94,165.53,319884.0,152.8313,153.6467,152.8221,153.3687,319884.0
2023-04-03 09:30:00,166.4,167.96,166.4,166.64,118124.0,154.1748,155.6202,154.1748,154.3972,118124.0
2023-04-03 09:40:00,166.57,167.03,166.34,166.67,55897.0,154.3323,154.7585,154.1192,154.425,55897.0
2023-04-03 09:50:00,166.73,167.12,166.43,166.6,62487.0,154.4805,154.8419,154.2026,154.3601,62487.0
2023-04-03 10:00:00,166.65,167.05,166.17,166.83,33094.0,154.4064,154.777,153.9617,154.5732,33094.0
2023-04-03 10:10:00,166.82,167.06,166.62,167.06,22476.0,154.5639,154.7863,154.3786,154.7863,22476.0
2023-04-03 10:20:00,167.1,167.57,167.07,167.37,50419.0,154.8234,155.2588,154.7956,155.0735,50419.0
2023-04-03 10:30:00,167.44,167.49,166.62,166.72,28963.0,155.1384,155.1847,154.3786,154.4713,28963.0
2023-04-03 10:40:00,166.75,166.83,166.58,166.65,57405.0,154.4991,154.5732,154.3416,154.4064,57405.0
2023-04-03 10:50:00,166.62,166.74,166.22,166.41,71890.0,154.3786,154.4898,154.008,154.1841,71890.0
2023-04-03 11:00:00,166.43,166.64,165.91,165.99,26716.0,154.2026,154.3972,153.7208,153.7949,26716.0
2023-04-03 11:10:00,165.97,166.32,165.33,165.53,88466.0,153.7764,154.1007,153.1834,153.3687,88466.0
2023-04-03 11:20:00,165.58,166.06,165.45,165.9,33415.0,153.415,153.8598,153.2946,153.7115,33415.0
2023-04-03 11:30:00,165.97,166.22,165.88,165.94,33449.0,153.7764,154.008,153.693,153.7486,33449.0
2023-04-03 11:40:00,165.96,165.98,165.71,165.81,23487.0,153.7671,153.7856,153.5355,153.6281,23487.0
2023-04-03 11:50:00,165.77,165.91,165.65,165.91,44162.0,153.5911,153.7208,153.4799,153.7208,44162.0
2023-04-03 12:00:00,165.94,166.08,165.85,166.06,10463.0,153.7486,153.8783,153.6652,153.8598,10463.0
2023-04-03 12:10:00,166.06,166.16,165.98,166.16,55674.0,153.8598,153.9524,153.7856,153.9524,55674.0
2023-04-03 12:20:00,166.18,166.22,165.98,166.06,9437.0,153.971,154.008,153.7856,153.8598,9437.0
2023-04-03 12:30:00,166.02,166.08,165.98,166.05,19958.0,153.8227,153.8783,153.7856,153.8505,19958.0
2023-04-03 12:40:00,166.02,166.03,165.69,165.76,38672.0,153.8227,153.832,153.517,153.5818,38672.0
2023-04-03 12:50:00,165.74,165.94,165.67,165.71,8817.0,153.5633,153.7486,153.4984,153.5355,8817.0
2023-04-03 13:00:00,165.71,165.82,165.55,165.8,10853.0,153.5355,153.6374,153.3872,153.6189,10853.0
2023-04-03 13:10:00,165.85,166.0,165.76,165.92,17683.0,153.6652,153.8042,153.5818,153.7301,17683.0
2023-04-03 13:20:00,165.9,165.96,165.59,165.63,26746.0,153.7115,153.7671,153.4243,153.4614,26746.0
2023-04-03 13:30:00,165.61,165.88,165.55,165.88,38674.0,153.4428,153.693,153.3872,153.693,38674.0
2023-04-03 13:40:00,165.85,166.0,165.83,165.94,77521.0,153.6652,153.8042,153.6467,153.7486,77521.0
2023-04-03 13:50:00,165.96,166.35,165.83,166.21,29933.0,153.7671,154.1285,153.6467,153.9988,29933.0
2023-04-03 14:00:00,166.22,166.3,166.09,166.1,12035.0,154.008,154.0821,153.8876,153.8968,12035.0
2023-04-03 14:10:00,166.1,166.18,165.95,166.11,25547.0,153.8968,153.971,153.7579,153.9061,25547.0
2023-04-03 14:20:00,166.1,166.38,166.1,166.33,17390.0,153.8968,154.1563,153.8968,154.1099,17390.0
2023-04-03 14:30:00,166.34,166.42,166.16,166.16,14899.0,154.1192,154.1933,153.9524,153.9524,14899.0
2023-04-03 14:40:00,166.19,166.36,166.11,166.19,14515.0,153.9802,154.1377,153.9061,153.9802,14515.0
2023-04-03 14:50:00,166.19,166.19,165.89,166.05,28020.0,153.9802,153.9802,153.7023,153.8505,28020.0
2023-04-03 15:00:00,166.06,166.13,165.83,165.97,43781.0,153.8598,153.9246,153.6467,153.7764,43781.0
2023-04-03 15:10:00,165.99,166.04,165.8,165.8,30800.0,153.7949,153.8412,153.6189,153.6189,30800.0
2023-04-03 15:20:00,165.82,166.17,165.77,166.11,41645.0,153.6374,153.9617,153.5911,153.9061,41645.0
2023-04-03 15:30:00,166.07,166.26,166.03,166.15,55754.0,153.869,154.0451,153.832,153.9432,55754.0
2023-04-03 15:40:00,166.15,166.24,165.99,166.08,84909.0,153.9432,154.0265,153.7949,153.8783,84909.0
2023-04-03 15:50:00,166.09,166.28,166.01,166.05,200166.0,153.8876,154.0636,153.8134,153.8505,200166.0
2023-04-04 09:30:00,165.71,166.46,165.51,166.17,46385.0,153.5355,154.2304,153.3502,153.9617,46385.0
2023-04-04 09:40:00,166.11,166.13,165.51,165.72,47384.0,153.9061,153.9246,153.3502,153.5448,47384.0
2023-04-04 09:50:00,165.7,166.26,165.69,166.24,29580.0,153.5262,154.0451,153.517,154.0265,29580.0
2023-04-04 10:00:00,166.24,166.79,166.23,166.4,51468.0,154.0265,154.5361,154.0173,154.1748,51468.0
2023-04-04 10:10:00,166.4,166.77,166.38,166.5,32277.0,154.1748,154.5176,154.1563,154.2674,32277.0
2023-04-04 10:20:00,166.57,166.6,166.15,166.2,54329.0,154.3323,154.3601,153.9432,153.9895,54329.0
2023-04-04 10:30:00,166.31,167.02,166.3,166.7,27160.0,154.0914,154.7492,154.0821,154.4528,27160.0
2023-04-04 10:40:00,166.51,166.74,166.31,166.36,28713.0,154.2767,154.4898,154.0914,154.1377,28713.0
2023-04-04 10:50:00,166.36,166.43,165.83,165.96,36781.0,154.1377,154.2026,153.6467,153.7671,36781.0
2023-04-04 11:00:00,165.95,166.27,165.93,166.01,56022.0,153.7579,154.0543,153.7393,153.8134,56022.0
2023-04-04 11:10:00,166.03,166.08,165.86,165.99,52431.0,153.832,153.8783,153.6745,153.7949,52431.0
2023-04-04 11:20:00,165.99,166.25,165.95,166.15,27617.0,153.7949,154.0358,153.7579,153.9432,27617.0
2023-04-04 11:30:00,166.16,166.29,165.72,165.72,43582.0,153.9524,154.0729,153.5448,153.5448,43582.0
2023-04-04 11:40:00,165.69,166.2,165.56,166.09,19837.0,153.517,153.9895,153.3965,153.8876,19837.0
2023-04-04 11:50:00,166.09,166.14,165.84,165.87,10968.0,153.8876,153.9339,153.6559,153.6837,10968.0
2023-04-04 12:00:00,165.9,166.05,165.55,165.7,67480.0,153.7115,153.8505,153.3872,153.5262,67480.0
2023-04-04 12:10:00,165.74,165.8,165.06,165.06,27271.0,153.5633,153.6189,152.9332,152.9332,27271.0
2023-04-04 12:20:00,165.03,165.6,164.95,165.6,39596.0,152.9054,153.4336,152.8313,153.4336,39596.0
2023-04-04 12:30:00,165.65,165.9,165.62,165.66,57716.0,153.4799,153.7115,153.4521,153.4892,57716.0
2023-04-04 12:40:00,165.71,165.78,165.18,165.2,17789.0,153.5355,153.6003,153.0444,153.063,17789.0
2023-04-04 12:50:00,165.24,165.48,165.06,165.33,39352.0,153.1,153.3224,152.9332,153.1834,39352.0
2023-04-04 13:00:00,165.35,165.55,165.25,165.47,18073.0,153.2019,153.3872,153.1093,153.3131,18073.0
2023-04-04 13:10:00,165.48,165.64,165.25,165.59,25721.0,153.3224,153.4706,153.1093,153.4243,25721.0
2023-04-04 13:20:00,165.67,165.8,165.49,165.67,18603.0,153.4984,153.6189,153.3316,153.4984,18603.0
2023-04-04 13:30:00,165.68,165.77,165.49,165.59,19059.0,153.5077,153.5911,153.3316,153.4243,19059.0
2023-04-04 13:40:00,165.61,165.94,165.6,165.94,40337.0,153.4428,153.7486,153.4336,153.7486,40337.0
2023-04-04 13:50:00,165.97,166.16,165.87,166.02,15808.0,153.7764,153.9524,153.6837,153.8227,15808.0
2023-04-04 14:00:00,166.02,166.13,165.96,165.99,10611.0,153.8227,153.9246,153.7671,153.7949,10611.0
2023-04-04 14:10:00,166.0,166.13,165.87,165.91,10153.0,153.8042,153.9246,153.6837,153.7208,10153.0
2023-04-04 14:20:00,165.91,165.99,165.67,165.87,22582.0,153.7208,153.7949,153.4984,153.6837,22582.0
2023-04-04 14:30:00,165.85,166.06,165.85,166.0,19039.0,153.6652,153.8598,153.6652,153.8042,19039.0
2023-04-04 14:40:00,166.02,166.1,165.9,165.99,16073.0,153.8227,153.8968,153.7115,153.7949,16073.0
2023-04-04 14:50:00,166.01,166.05,165.93,165.93,19422.0,153.8134,153.8505,153.7393,153.7393,19422.0
2023-04-04 15:00:00,165.93,166.21,165.82,166.17,31107.0,153.7393,153.9988,153.6374,153.9617,31107.0
2023-04-04 15:10:00,166.18,166.28,165.91,166.12,23529.0,153.971,154.0636,153.7208,153.9154,23529.0
2023-04-04 15:20:00,166.08,166.4,166.04,166.12,32300.0,153.8783,154.1748,153.8412,153.9154,32300.0
2023-04-04 15:30:00,166.11,166.22,165.93,166.0,34563.0,153.9061,154.008,153.7393,153.8042,34563.0
2023-04-04 15:40:00,166.03,166.22,165.87,166.06,51033.0,153.832,154.008,153.6837,153.8598,51033.0
2023-04-04 15:50:00,166.1,166.25,165.93,166.08,175851.0,153.8968,154.0358,153.7393,153.8783,175851.0
2023-04-05 09:30:00,165.8,166.99,165.62,165.83,104071.0,153.6189,154.7214,153.4521,153.6467,104071.0
2023-04-05 09:40:00,165.88,165.97,165.16,165.75,37793.0,153.693,153.7764,153.0259,153.5725,37793.0
2023-04-05 09:50:00,165.75,166.04,165.44,165.88,28608.0,153.5725,153.8412,153.2853,153.693,28608.0
2023-04-05 10:00:00,166.03,166.23,165.67,165.93,58975.0,153.832,154.0173,153.4984,153.7393,58975.0
2023-04-05 10:10:00,165.84,165.87,165.08,165.27,62040.0,153.6559,153.6837,152.9518,153.1278,62040.0
2023-04-05 10:20:00,165.26,165.72,165.26,165.33,33131.0,153.1185,153.5448,153.1185,153.1834,33131.0
2023-04-05 10:30:00,165.32,165.63,164.84,164.86,30072.0,153.1741,153.4614,152.7294,152.7479,30072.0
2023-04-05 10:40:00,164.86,165.14,164.75,164.94,78112.0,152.7479,153.0074,152.646,152.8221,78112.0
2023-04-05 10:50:00,164.86,165.04,164.62,164.65,47055.0,152.7479,152.9147,152.5256,152.5534,47055.0
2023-04-05 11:00:00,164.54,164.57,164.06,164.25,44838.0,152.4514,152.4792,152.0067,152.1828,44838.0
2023-04-05 11:10:00,164.26,164.72,164.07,164.66,40584.0,152.192,152.6182,152.016,152.5626,40584.0
2023-04-05 11:20:00,164.63,165.02,164.6,164.89,25544.0,152.5348,152.8962,152.507,152.7757,25544.0
2023-04-05 11:30:00,164.9,165.57,164.86,165.5,48551.0,152.785,153.4058,152.7479,153.3409,48551.0
2023-04-05 11:40:00,165.5,165.96,165.46,165.91,43447.0,153.3409,153.7671,153.3039,153.7208,43447.0
2023-04-05 11:50:00,165.92,165.92,165.2,165.56,25835.0,153.7301,153.7301,153.063,153.3965,25835.0
2023-04-05 12:00:00,165.57,165.61,164.59,164.7,17822.0,153.4058,153.4428,152.4978,152.5997,17822.0
2023-04-05 12:10:00,164.65,164.78,164.28,164.5,44060.0,152.5534,152.6738,152.2105,152.4144,44060.0
2023-04-05 12:20:00,164.5,164.8,164.5,164.69,71651.0,152.4144,152.6923,152.4144,152.5904,71651.0
2023-04-05 12:30:00,164.72,165.28,164.68,165.13,11250.0,152.6182,153.1371,152.5812,152.9981,11250.0
2023-04-05 12:40:00,165.13,165.23,164.88,164.89,81635.0,152.9981,153.0908,152.7665,152.7757,81635.0
2023-04-05 12:50:00,164.9,165.09,164.82,165.04,34480.0,152.785,152.961,152.7109,152.9147,34480.0
2023-04-05 13:00:00,165.03,165.16,164.95,165.08,11356.0,152.9054,153.0259,152.8313,152.9518,11356.0
2023-04-05 13:10:00,165.11,165.68,165.11,165.6,10648.0,152.9796,153.5077,152.9796,153.4336,10648.0
2023-04-05 13:20:00,165.67,165.75,165.34,165.34,15120.0,153.4984,153.5725,153.1927,153.1927,15120.0
2023-04-05 13:30:00,165.41,165.53,165.06,165.1,21395.0,153.2575,153.3687,152.9332,152.9703,21395.0
2023-04-05 13:40:00,165.14,165.17,164.41,164.68,45955.0,153.0074,153.0352,152.331,152.5812,45955.0
2023-04-05 13:50:00,164.74,165.08,164.74,164.99,27091.0,152.6368,152.9518,152.6368,152.8684,27091.0
2023-04-05 14:00:00,164.96,165.44,164.96,165.28,16957.0,152.8406,153.2853,152.8406,153.1371,16957.0
2023-04-05 14:10:00,165.24,165.56,165.12,165.5,12897.0,153.1,153.3965,152.9888,153.3409,12897.0
2023-04-05 14:20:00,165.53,165.53,165.17,165.22,11822.0,153.3687,153.3687,153.0352,153.0815,11822.0
2023-04-05 14:30:00,165.2,165.48,165.13,165.34,12863.0,153.063,153.3224,152.9981,153.1927,12863.0
2023-04-05 14:40:00,165.31,165.43,165.17,165.34,20810.0,153.1649,153.2761,153.0352,153.1927,20810.0
2023-04-05 14:50:00,165.33,165.47,165.21,165.41,16768.0,153.1834,153.3131,153.0722,153.2575,16768.0
2023-04-05 15:00:00,165.4,165.48,165.06,165.11,21195.0,153.2483,153.3224,152.9332,152.9796,21195.0
2023-04-05 15:10:00,165.16,165.44,165.08,165.39,34008.0,153.0259,153.2853,152.9518,153.239,34008.0
2023-04-05 15:20:00,165.37,165.72,165.36,165.57,26322.0,153.2205,153.5448,153.2112,153.4058,26322.0
2023-04-05 15:30:00,165.57,165.69,165.46,165.54,39614.0,153.4058,153.517,153.3039,153.378,39614.0
2023-04-05 15:40:00,165.52,165.54,165.06,165.14,74439.0,153.3594,153.378,152.9332,153.0074,74439.0
2023-04-05 15:50:00,165.12,165.32,165.01,165.13,252786.0,152.9888,153.1741,152.8869,152.9981,252786.0
2023-04-06 09:30:00,162.57,163.02,160.68,162.14,165434.0,150.6262,151.0431,148.875,150.2278,165434.0
2023-04-06 09:40:00,162.14,162.61,161.85,162.09,93351.0,150.2278,150.6632,149.9591,150.1814,93351.0
2023-04-06 09:50:00,162.12,162.5,161.89,162.02,91468.0,150.2092,150.5613,149.9961,150.1166,91468.0
2023-04-06 10:00:00,162.0,163.06,162.0,162.71,49535.0,150.0981,151.0802,150.0981,150.7559,49535.0
2023-04-06 10:10:00,162.79,163.0,162.44,162.45,42142.0,150.83,151.0246,150.5057,150.515,42142.0
2023-04-06 10:20:00,162.45,162.48,162.12,162.28,59593.0,150.515,150.5428,150.2092,150.3575,59593.0
2023-04-06 10:30:00,162.31,163.01,162.29,162.93,14613.0,150.3853,151.0339,150.3667,150.9597,14613.0
2023-04-06 10:40:00,162.93,163.55,162.64,163.34,27079.0,150.9597,151.5342,150.691,151.3396,27079.0
2023-04-06 10:50:00,163.34,163.44,163.02,163.27,28921.0,151.3396,151.4323,151.0431,151.2748,28921.0
2023-04-06 11:00:00,163.32,163.83,163.24,163.54,24520.0,151.3211,151.7936,151.247,151.5249,24520.0
2023-04-06 11:10:00,163.6,163.92,163.48,163.8,24806.0,151.5805,151.877,151.4693,151.7658,24806.0
2023-04-06 11:20:00,163.78,163.9,163.45,163.66,44443.0,151.7473,151.8585,151.4415,151.6361,44443.0
2023-04-06 11:30:00,163.67,163.84,163.26,163.79,35598.0,151.6454,151.8029,151.2655,151.7565,35598.0
2023-04-06 11:40:00,163.75,164.04,163.74,163.96,22480.0,151.7195,151.9882,151.7102,151.9141,22480.0
2023-04-06 11:50:00,163.9,164.5,163.9,164.44,17614.0,151.8585,152.4144,151.8585,152.3588,17614.0
2023-04-06 12:00:00,164.47,164.87,164.47,164.87,19405.0,152.3866,152.7572,152.3866,152.7572,19405.0
2023-04-06 12:10:00,164.84,165.04,164.76,165.0,24231.0,152.7294,152.9147,152.6553,152.8776,24231.0
2023-04-06 12:20:00,164.99,165.21,164.88,165.06,38363.0,152.8684,153.0722,152.7665,152.9332,38363.0
2023-04-06 12:30:00,165.12,165.66,165.12,165.56,30487.0,152.9888,153.4892,152.9888,153.3965,30487.0
2023-04-06 12:40:00,165.57,165.84,165.53,165.56,36314.0,153.4058,153.6559,153.3687,153.3965,36314.0
2023-04-06 12:50:00,165.56,165.74,165.29,165.31,14889.0,153.3965,153.5633,153.1463,153.1649,14889.0
2023-04-06 13:00:00,165.2,165.27,165.03,165.07,26282.0,153.063,153.1278,152.9054,152.9425,26282.0
2023-04-06 13:10:00,165.06,165.41,165.04,165.35,10279.0,152.9332,153.2575,152.9147,153.2019,10279.0
2023-04-06 13:20:00,165.37,165.39,165.2,165.22,8976.0,153.2205,153.239,153.063,153.0815,8976.0
2023-04-06 13:30:00,165.24,165.32,165.01,165.02,21587.0,153.1,153.1741,152.8869,152.8962,21587.0
2023-04-06 13:40:00,165.12,165.12,164.51,164.63,23393.0,152.9888,152.9888,152.4236,152.5348,23393.0
2023-04-06 13:50:00,164.65,164.81,164.64,164.74,8859.0,152.5534,152.7016,152.5441,152.6368,8859.0
2023-04-06 14:00:00,164.73,164.81,164.57,164.61,12445.0,152.6275,152.7016,152.4792,152.5163,12445.0
2023-04-06 14:10:00,164.59,164.88,164.59,164.75,11937.0,152.4978,152.7665,152.4978,152.646,11937.0
2023-04-06 14:20:00,164.75,164.82,164.54,164.81,43314.0,152.646,152.7109,152.4514,152.7016,43314.0
2023-04-06 14:30:00,164.83,165.11,164.8,165.01,18415.0,152.7201,152.9796,152.6923,152.8869,18415.0
2023-04-06 14:40:00,164.97,165.12,164.95,165.05,28243.0,152.8499,152.9888,152.8313,152.924,28243.0
2023-04-06 14:50:00,165.06,165.35,165.06,165.16,22766.0,152.9332,153.2019,152.9332,153.0259,22766.0
2023-04-06 15:00:00,165.17,165.26,164.94,165.16,61002.0,153.0352,153.1185,152.8221,153.0259,61002.0
2023-04-06 15:10:00,165.15,165.17,164.78,164.97,57021.0,153.0166,153.0352,152.6738,152.8499,57021.0
2023-04-06 15:20:00,165.0,165.51,164.95,165.47,34466.0,152.8776,153.3502,152.8313,153.3131,34466.0
2023-04-06 15:30:00,165.51,165.63,165.24,165.37,54223.0,153.3502,153.4614,153.1,153.2205,54223.0
2023-04-06 15:40:00,165.36,165.7,165.18,165.7,52791.0,153.2112,153.5262,153.0444,153.5262,52791.0
2023-04-06 15:50:00,165.71,165.8,165.34,165.55,193613.0,153.5355,153.6189,153.1927,153.3872,193613.0
2023-04-10 09:30:00,165.08,165.47,164.8,164.99,57117.0,152.9518,153.3131,152.6923,152.8684,57117.0
2023-04-10 09:40:00,165.08,165.57,164.83,165.25,78681.0,152.9518,153.4058,152.7201,153.1093,78681.0
2023-04-10 09:50:00,165.25,165.26,164.59,164.98,33898.0,153.1093,153.1185,152.4978,152.8591,33898.0
2023-04-10 10:00:00,164.94,166.17,164.93,166.02,60757.0,152.8221,153.9617,152.8128,153.8227,60757.0
2023-04-10 10:10:00,165.99,166.36,165.74,166.17,53983.0,153.7949,154.1377,153.5633,153.9617,53983.0
2023-04-10 10:20:00,166.17,166.34,165.56,165.58,43439.0,153.9617,154.1192,153.3965,153.415,43439.0
2023-04-10 10:30:00,165.62,166.74,165.62,166.67,40283.0,153.4521,154.4898,153.4521,154.425,40283.0
2023-04-10 10:40:00,166.63,166.82,166.25,166.78,27214.0,154.3879,154.5639,154.0358,154.5269,27214.0
2023-04-10 10:50:00,166.77,166.85,166.28,166.28,38802.0,154.5176,154.5917,154.0636,154.0636,38802.0
2023-04-10 11:00:00,166.31,166.56,166.3,166.31,31662.0,154.0914,154.323,154.0821,154.0914,31662.0
2023-04-10 11:10:00,166.31,166.63,166.27,166.5,22557.0,154.0914,154.3879,154.0543,154.2674,22557.0
2023-04-10 11:20:00,166.55,166.88,166.53,166.61,24677.0,154.3138,154.6195,154.2952,154.3694,24677.0
2023-04-10 11:30:00,166.61,167.06,166.61,167.06,27787.0,154.3694,154.7863,154.3694,154.7863,27787.0
2023-04-10 11:40:00,167.05,167.09,166.72,166.9,23279.0,154.777,154.8141,154.4713,154.6381,23279.0
2023-04-10 11:50:00,166.87,166.9,166.52,166.75,18923.0,154.6103,154.6381,154.286,154.4991,18923.0
2023-04-10 12:00:00,166.75,166.79,166.46,166.63,18617.0,154.4991,154.5361,154.2304,154.3879,18617.0
2023-04-10 12:10:00,166.62,167.0,166.61,166.98,29187.0,154.3786,154.7307,154.3694,154.7122,29187.0
2023-04-10 12:20:00,166.99,167.24,166.89,167.22,29746.0,154.7214,154.9531,154.6288,154.9345,29746.0
2023-04-10 12:30:00,167.22,168.08,167.2,167.99,43050.0,154.9345,155.7314,154.916,155.648,43050.0
2023-04-10 12:40:00,167.94,168.39,167.93,168.33,37080.0,155.6017,156.0186,155.5924,155.963,37080.0
2023-04-10 12:50:00,168.36,168.56,168.19,168.44,22518.0,155.9908,156.1761,155.8333,156.0649,22518.0
2023-04-10 13:00:00,168.44,168.81,168.28,168.77,30383.0,156.0649,156.4077,155.9167,156.3707,30383.0
2023-04-10 13:10:00,168.75,169.32,168.65,169.26,32764.0,156.3521,156.8803,156.2595,156.8247,32764.0
2023-04-10 13:20:00,169.27,169.3,169.0,169.21,16609.0,156.8339,156.8617,156.5838,156.7783,16609.0
2023-04-10 13:30:00,169.22,169.28,169.02,169.07,21799.0,156.7876,156.8432,156.6023,156.6486,21799.0
2023-04-10 13:40:00,169.03,169.21,168.82,169.21,49554.0,156.6116,156.7783,156.417,156.7783,49554.0
2023-04-10 13:50:00,169.2,169.25,168.98,169.11,25506.0,156.7691,156.8154,156.5652,156.6857,25506.0
2023-04-10 14:00:00,169.13,169.32,169.02,169.18,26456.0,156.7042,156.8803,156.6023,156.7505,26456.0
2023-04-10 14:10:00,169.18,169.48,169.18,169.3,21479.0,156.7505,157.0285,156.7505,156.8617,21479.0
2023-04-10 14:20:00,169.36,169.44,169.16,169.44,37036.0,156.9173,156.9914,156.732,156.9914,37036.0
2023-04-10 14:30:00,169.47,169.69,169.47,169.49,39751.0,157.0192,157.2231,157.0192,157.0378,39751.0
2023-04-10 14:40:00,169.49,169.49,169.11,169.2,27730.0,157.0378,157.0378,156.6857,156.7691,27730.0
2023-04-10 14:50:00,169.22,169.37,169.15,169.33,20399.0,156.7876,156.9266,156.7228,156.8895,20399.0
2023-04-10 15:00:00,169.36,169.5,169.31,169.39,29971.0,156.9173,157.047,156.871,156.9451,29971.0
2023-04-10 15:10:00,169.38,169.5,169.03,169.03,58016.0,156.9359,157.047,156.6116,156.6116,58016.0
2023-04-10 15:20:00,169.03,169.06,168.62,168.67,37589.0,156.6116,156.6394,156.2317,156.278,37589.0
2023-04-10 15:30:00,168.66,168.8,168.47,168.72,47247.0,156.2688,156.3985,156.0927,156.3243,47247.0
2023-04-10 15:40:00,168.71,168.94,168.51,168.63,88679.0,156.3151,156.5282,156.1298,156.241,88679.0
2023-04-10 15:50:00,168.62,169.02,168.54,169.02,214894.0,156.2317,156.6023,156.1576,156.6023,214894.0
2023-04-11 09:30:00,169.71,171.24,169.38,171.16,127887.0,157.2416,158.6592,156.9359,158.5851,127887.0
2023-04-11 09:40:00,171.16,171.17,170.47,170.59,38358.0,158.5851,158.5943,157.9458,158.057,38358.0
2023-04-11 09:50:00,170.72,170.72,170.31,170.51,29483.0,158.1774,158.1774,157.7975,157.9828,29483.0
2023-04-11 10:00:00,170.6,170.65,170.38,170.55,46776.0,158.0662,158.1126,157.8624,158.0199,46776.0
2023-04-11 10:10:00,170.55,170.96,170.3,170.96,55358.0,158.0199,158.3998,157.7883,158.3998,55358.0
2023-04-11 10:20:00,170.98,171.11,170.86,171.09,30023.0,158.4183,158.5388,158.3071,158.5202,30023.0
2023-04-11 10:30:00,171.09,171.1,170.25,170.36,51807.0,158.5202,158.5295,157.7419,157.8439,51807.0
2023-04-11 10:40:00,170.36,170.4,169.87,170.03,34544.0,157.8439,157.8809,157.3899,157.5381,34544.0
2023-04-11 10:50:00,170.04,170.38,169.75,170.32,42665.0,157.5474,157.8624,157.2787,157.8068,42665.0
2023-04-11 11:00:00,170.37,170.5,170.15,170.16,25139.0,157.8531,157.9736,157.6493,157.6586,25139.0
2023-04-11 11:10:00,170.21,170.35,170.13,170.34,14618.0,157.7049,157.8346,157.6308,157.8253,14618.0
2023-04-11 11:20:00,170.37,170.55,170.13,170.14,23096.0,157.8531,158.0199,157.6308,157.64,23096.0
2023-04-11 11:30:00,170.14,170.21,169.84,169.85,17006.0,157.64,157.7049,157.3621,157.3713,17006.0
2023-04-11 11:40:00,169.86,169.89,169.54,169.8,18861.0,157.3806,157.4084,157.0841,157.325,18861.0
2023-04-11 11:50:00,169.76,169.9,169.63,169.88,21570.0,157.2879,157.4177,157.1675,157.3991,21570.0
2023-04-11 12:00:00,169.9,170.03,169.7,169.74,15524.0,157.4177,157.5381,157.2323,157.2694,15524.0
2023-04-11 12:10:00,169.76,170.25,169.7,170.21,10654.0,157.2879,157.7419,157.2323,157.7049,10654.0
2023-04-11 12:20:00,170.22,170.52,170.22,170.44,14040.0,157.7141,157.9921,157.7141,157.918,14040.0
2023-04-11 12:30:00,170.48,170.53,170.33,170.39,15700.0,157.955,158.0014,157.8161,157.8717,15700.0
2023-04-11 12:40:00,170.41,170.52,170.22,170.48,24116.0,157.8902,157.9921,157.7141,157.955,24116.0
2023-04-11 12:50:00,170.46,170.5,170.31,170.34,10333.0,157.9365,157.9736,157.7975,157.8253,10333.0
2023-04-11 13:00:00,170.36,170.45,170.21,170.33,11728.0,157.8439,157.9272,157.7049,157.8161,11728.0
2023-04-11 13:10:00,170.32,170.41,170.16,170.29,13888.0,157.8068,157.8902,157.6586,157.779,13888.0
2023-04-11 13:20:00,170.33,170.5,170.16,170.37,20925.0,157.8161,157.9736,157.6586,157.8531,20925.0
2023-04-11 13:30:00,170.4,170.4,170.21,170.38,12333.0,157.8809,157.8809,157.7049,157.8624,12333.0
2023-04-11 13:40:00,170.42,170.49,170.3,170.34,16877.0,157.8994,157.9643,157.7883,157.8253,16877.0
2023-04-11 13:50:00,170.33,170.58,170.21,170.55,29038.0,157.8161,158.0477,157.7049,158.0199,29038.0
2023-04-11 14:00:00,170.58,170.63,170.23,170.3,25607.0,158.0477,158.094,157.7234,157.7883,25607.0
2023-04-11 14:10:00,170.3,170.65,170.29,170.6,23266.0,157.7883,158.1126,157.779,158.0662,23266.0
2023-04-11 14:20:00,170.6,170.6,170.45,170.5,16877.0,158.0662,158.0662,157.9272,157.9736,16877.0
2023-04-11 14:30:00,170.52,170.62,170.5,170.56,18667.0,157.9921,158.0848,157.9736,158.0292,18667.0
2023-04-11 14:40:00,170.56,170.73,170.49,170.72,19552.0,158.0292,158.1867,157.9643,158.1774,19552.0
2023-04-11 14:50:00,170.69,170.78,170.61,170.7,17944.0,158.1496,158.233,158.0755,158.1589,17944.0
2023-04-11 15:00:00,170.71,170.78,170.43,170.46,20496.0,158.1681,158.233,157.9087,157.9365,20496.0
2023-04-11 15:10:00,170.47,170.78,170.46,170.65,24557.0,157.9458,158.233,157.9365,158.1126,24557.0
2023-04-11 15:20:00,170.6,170.75,170.52,170.6,26128.0,158.0662,158.2052,157.9921,158.0662,26128.0
2023-04-11 15:30:00,170.61,170.64,170.17,170.25,43477.0,158.0755,158.1033,157.6678,157.7419,43477.0
2023-04-11 15:40:00,170.22,170.34,169.68,169.71,56965.0,157.7141,157.8253,157.2138,157.2416,56965.0
2023-04-11 15:50:00,169.7,169.77,169.47,169.58,177508.0,157.2323,157.2972,157.0192,157.1212,177508.0
2023-04-12 09:30:00,170.46,170.77,169.79,169.79,44731.0,157.9365,158.2237,157.3157,157.3157,44731.0
2023-04-12 09:40:00,169.88,170.18,169.19,169.43,60627.0,157.3991,157.6771,156.7598,156.9822,60627.0
2023-04-12 09:50:00,169.37,169.56,169.09,169.28,26844.0,156.9266,157.1026,156.6672,156.8432,26844.0
2023-04-12 10:00:00,169.16,169.29,168.87,169.16,30195.0,156.732,156.8525,156.4633,156.732,30195.0
2023-04-12 10:10:00,169.16,169.32,168.65,168.7,23974.0,156.732,156.8803,156.2595,156.3058,23974.0
2023-04-12 10:20:00,168.69,168.75,167.9,168.52,27379.0,156.2965,156.3521,155.5646,156.139,27379.0
2023-04-12 10:30:00,168.56,168.64,167.31,167.58,30013.0,156.1761,156.2502,155.0179,155.2681,30013.0
2023-04-12 10:40:00,167.56,167.6,167.22,167.47,31783.0,155.2496,155.2866,154.9345,155.1662,31783.0
2023-04-12 10:50:00,167.43,167.5,166.98,167.21,36660.0,155.1291,155.194,154.7122,154.9253,36660.0
2023-04-12 11:00:00,167.2,167.28,166.9,167.09,14604.0,154.916,154.9901,154.6381,154.8141,14604.0
2023-04-12 11:10:00,167.08,167.34,166.76,167.29,43451.0,154.8048,155.0457,154.5083,154.9994,43451.0
2023-04-12 11:20:00,167.23,167.48,167.23,167.29,29943.0,154.9438,155.1754,154.9438,154.9994,29943.0
2023-04-12 11:30:00,167.32,167.35,167.06,167.14,26800.0,155.0272,155.055,154.7863,154.8604,26800.0
2023-04-12 11:40:00,167.15,167.3,166.91,167.06,44022.0,154.8697,155.0087,154.6473,154.7863,44022.0
2023-04-12 11:50:00,167.09,167.39,166.82,167.38,122466.0,154.8141,155.0921,154.5639,155.0828,122466.0
2023-04-12 12:00:00,167.4,167.45,167.0,167.0,59293.0,155.1013,155.1477,154.7307,154.7307,59293.0
2023-04-12 12:10:00,166.94,167.07,166.68,166.84,111578.0,154.6751,154.7956,154.4342,154.5825,111578.0
2023-04-12 12:20:00,166.83,167.09,166.75,167.06,50647.0,154.5732,154.8141,154.4991,154.7863,50647.0
2023-04-12 12:30:00,167.06,167.28,167.01,167.1,23703.0,154.7863,154.9901,154.74,154.8234,23703.0
2023-04-12 12:40:00,167.17,167.24,167.0,167.09,30616.0,154.8882,154.9531,154.7307,154.8141,30616.0
2023-04-12 12:50:00,167.1,167.12,166.89,167.03,70806.0,154.8234,154.8419,154.6288,154.7585,70806.0
2023-04-12 13:00:00,167.07,167.14,166.85,167.08,24971.0,154.7956,154.8604,154.5917,154.8048,24971.0
2023-04-12 13:10:00,167.08,167.24,166.98,167.0,57929.0,154.8048,154.9531,154.7122,154.7307,57929.0
2023-04-12 13:20:00,167.01,167.04,166.76,166.89,31467.0,154.74,154.7678,154.5083,154.6288,31467.0
2023-04-12 13:30:00,166.91,167.13,166.71,166.71,44649.0,154.6473,154.8512,154.462,154.462,44649.0
2023-04-12 13:40:00,166.7,166.92,166.69,166.89,35617.0,154.4528,154.6566,154.4435,154.6288,35617.0
2023-04-12 13:50:00,166.89,166.9,166.78,166.84,40702.0,154.6288,154.6381,154.5269,154.5825,40702.0
2023-04-12 14:00:00,166.82,166.92,166.31,166.35,69901.0,154.5639,154.6566,154.0914,154.1285,69901.0
2023-04-12 14:10:00,166.33,166.67,166.23,166.64,27148.0,154.1099,154.425,154.0173,154.3972,27148.0
2023-04-12 14:20:00,166.64,166.78,166.04,166.16,60420.0,154.3972,154.5269,153.8412,153.9524,60420.0
2023-04-12 14:30:00,166.2,166.22,165.69,165.79,87259.0,153.9895,154.008,153.517,153.6096,87259.0
2023-04-12 14:40:00,165.75,166.02,165.75,165.81,57172.0,153.5725,153.8227,153.5725,153.6281,57172.0
2023-04-12 14:50:00,165.8,165.88,165.46,165.58,43039.0,153.6189,153.693,153.3039,153.415,43039.0
2023-04-12 15:00:00,165.55,165.6,164.97,165.01,138121.0,153.3872,153.4336,152.8499,152.8869,138121.0
2023-04-12 15:10:00,165.01,165.07,164.04,164.04,93680.0,152.8869,152.9425,151.9882,151.9882,93680.0
2023-04-12 15:20:00,164.12,164.29,164.04,164.11,54256.0,152.0623,152.2198,151.9882,152.053,54256.0
2023-04-12 15:30:00,164.15,164.43,163.78,163.87,87071.0,152.0901,152.3495,151.7473,151.8307,87071.0
2023-04-12 15:40:00,163.87,164.13,163.56,163.58,112366.0,151.8307,152.0716,151.5434,151.562,112366.0
2023-04-12 15:50:00,163.53,163.6,163.19,163.55,347349.0,151.5156,151.5805,151.2006,151.5342,347349.0
2023-04-13 09:30:00,164.04,164.94,162.69,162.94,114131.0,151.9882,152.8221,150.7374,150.969,114131.0
2023-04-13 09:40:00,162.82,162.95,161.91,161.98,36429.0,150.8578,150.9783,150.0147,150.0795,36429.0
2023-04-13 09:50:00,161.97,162.4,161.76,162.09,49628.0,150.0703,150.4687,149.8757,150.1814,49628.0
2023-04-13 10:00:00,162.14,162.15,161.7,162.09,41896.0,150.2278,150.237,149.8201,150.1814,41896.0
2023-04-13 10:10:00,162.06,162.75,162.06,162.61,52395.0,150.1536,150.793,150.1536,150.6632,52395.0
2023-04-13 10:20:00,162.56,162.58,162.2,162.32,18049.0,150.6169,150.6354,150.2834,150.3945,18049.0
2023-04-13 10:30:00,162.3,162.75,162.29,162.6,63043.0,150.376,150.793,150.3667,150.654,63043.0
2023-04-13 10:40:00,162.62,162.62,162.1,162.24,29078.0,150.6725,150.6725,150.1907,150.3204,29078.0
2023-04-13 10:50:00,162.25,162.63,162.21,162.44,27798.0,150.3297,150.6818,150.2926,150.5057,27798.0
2023-04-13 11:00:00,162.45,163.04,162.45,162.87,40433.0,150.515,151.0616,150.515,150.9041,40433.0
2023-04-13 11:10:00,162.84,162.84,162.51,162.53,31473.0,150.8763,150.8763,150.5706,150.5891,31473.0
2023-04-13 11:20:00,162.53,162.71,162.35,162.46,19245.0,150.5891,150.7559,150.4223,150.5243,19245.0
2023-04-13 11:30:00,162.5,162.62,162.28,162.55,24461.0,150.5613,150.6725,150.3575,150.6076,24461.0
2023-04-13 11:40:00,162.54,162.61,162.3,162.3,15735.0,150.5984,150.6632,150.376,150.376,15735.0
2023-04-13 11:50:00,162.28,162.55,162.11,162.47,19085.0,150.3575,150.6076,150.2,150.5335,19085.0
2023-04-13 12:00:00,162.49,162.91,162.46,162.84,21992.0,150.5521,150.9412,150.5243,150.8763,21992.0
2023-04-13 12:10:00,162.78,163.19,162.68,163.07,21700.0,150.8207,151.2006,150.7281,151.0894,21700.0
2023-04-13 12:20:00,163.08,163.56,163.01,163.44,24216.0,151.0987,151.5434,151.0339,151.4323,24216.0
2023-04-13 12:30:00,163.45,163.71,163.44,163.59,22844.0,151.4415,151.6824,151.4323,151.5712,22844.0
2023-04-13 12:40:00,163.58,163.79,163.57,163.74,17176.0,151.562,151.7565,151.5527,151.7102,17176.0
2023-04-13 12:50:00,163.67,163.74,163.44,163.69,14266.0,151.6454,151.7102,151.4323,151.6639,14266.0
2023-04-13 13:00:00,163.68,163.83,163.47,163.73,25212.0,151.6546,151.7936,151.4601,151.701,25212.0
2023-04-13 13:10:00,163.74,163.98,163.71,163.97,19360.0,151.7102,151.9326,151.6824,151.9233,19360.0
2023-04-13 13:20:00,163.92,163.92,163.55,163.59,30291.0,151.877,151.877,151.5342,151.5712,30291.0
2023-04-13 13:30:00,163.61,163.61,163.33,163.51,20265.0,151.5898,151.5898,151.3303,151.4971,20265.0
2023-04-13 13:40:00,163.51,163.9,163.5,163.85,26324.0,151.4971,151.8585,151.4879,151.8121,26324.0
2023-04-13 13:50:00,163.89,163.94,163.58,163.62,10275.0,151.8492,151.8955,151.562,151.599,10275.0
2023-04-13 14:00:00,163.66,163.85,163.62,163.75,16757.0,151.6361,151.8121,151.599,151.7195,16757.0
2023-04-13 14:10:00,163.77,164.14,163.68,164.1,20845.0,151.738,152.0808,151.6546,152.0438,20845.0
2023-04-13 14:20:00,164.1,164.18,163.99,164.14,13703.0,152.0438,152.1179,151.9419,152.0808,13703.0
2023-04-13 14:30:00,164.18,164.31,163.87,163.88,22946.0,152.1179,152.2383,151.8307,151.8399,22946.0
2023-04-13 14:40:00,163.83,164.03,163.81,163.9,12019.0,151.7936,151.9789,151.7751,151.8585,12019.0
2023-04-13 14:50:00,163.91,164.03,163.78,163.99,18403.0,151.8677,151.9789,151.7473,151.9419,18403.0
2023-04-13 15:00:00,164.01,164.06,163.79,163.79,21827.0,151.9604,152.0067,151.7565,151.7565,21827.0
2023-04-13 15:10:00,163.81,163.81,163.49,163.63,24853.0,151.7751,151.7751,151.4786,151.6083,24853.0
2023-04-13 15:20:00,163.6,163.7,163.41,163.57,26451.0,151.5805,151.6732,151.4045,151.5527,26451.0
2023-04-13 15:30:00,163.55,163.58,163.3,163.31,51131.0,151.5342,151.562,151.3025,151.3118,51131.0
2023-04-13 15:40:00,163.32,163.48,163.26,163.26,62410.0,151.3211,151.4693,151.2655,151.2655,62410.0
2023-04-13 15:50:00,163.29,163.38,163.11,163.28,163186.0,151.2933,151.3767,151.1265,151.284,163186.0
2023-04-14 09:30:00,163.0,164.03,162.63,164.02,54134.0,151.0246,151.9789,150.6818,151.9696,54134.0
2023-04-14 09:40:00,163.97,165.37,163.88,165.34,66593.0,151.9233,153.2205,151.8399,153.1927,66593.0
2023-04-14 09:50:00,165.34,165.47,164.44,164.44,31120.0,153.1927,153.3131,152.3588,152.3588,31120.0
2023-04-14 10:00:00,164.38,164.45,163.57,163.61,34690.0,152.3032,152.3681,151.5527,151.5898,34690.0
2023-04-14 10:10:00,163.7,163.77,162.85,162.96,28538.0,151.6732,151.738,150.8856,150.9875,28538.0
2023-04-14 10:20:00,162.97,163.06,162.17,162.43,26811.0,150.9968,151.0802,150.2556,150.4965,26811.0
2023-04-14 10:30:00,162.36,162.49,161.94,162.25,43437.0,150.4316,150.5521,150.0425,150.3297,43437.0
2023-04-14 10:40:00,162.22,162.22,161.7,161.79,20991.0,150.3019,150.3019,149.8201,149.9035,20991.0
2023-04-14 10:50:00,161.7,161.8,161.35,161.4,57534.0,149.8201,149.9127,149.4958,149.5421,57534.0
2023-04-14 11:00:00,161.42,161.45,161.05,161.1,38361.0,149.5607,149.5885,149.2179,149.2642,38361.0
2023-04-14 11:10:00,161.08,161.49,161.07,161.26,58934.0,149.2456,149.6255,149.2364,149.4124,58934.0
2023-04-14 11:20:00,161.28,161.3,160.94,161.13,25568.0,149.431,149.4495,149.1159,149.292,25568.0
2023-04-14 11:30:00,161.16,161.3,160.97,161.0,20877.0,149.3198,149.4495,149.1437,149.1715,20877.0
2023-04-14 11:40:00,161.02,161.23,160.91,161.05,15204.0,149.1901,149.3846,149.0881,149.2179,15204.0
2023-04-14 11:50:00,161.02,161.25,160.98,161.24,14855.0,149.1901,149.4032,149.153,149.3939,14855.0
2023-04-14 12:00:00,161.22,161.34,160.83,160.99,30756.0,149.3754,149.4865,149.014,149.1623,30756.0
2023-04-14 12:10:00,160.97,161.0,160.84,160.98,12461.0,149.1437,149.1715,149.0233,149.153,12461.0
2023-04-14 12:20:00,160.97,160.98,160.81,160.88,16981.0,149.1437,149.153,148.9955,149.0603,16981.0
2023-04-14 12:30:00,160.84,160.88,160.64,160.67,15985.0,149.0233,149.0603,148.838,148.8658,15985.0
2023-04-14 12:40:00,160.65,160.65,160.28,160.41,23960.0,148.8472,148.8472,148.5044,148.6249,23960.0
2023-04-14 12:50:00,160.39,160.39,160.15,160.19,19873.0,148.6063,148.6063,148.384,148.421,19873.0
2023-04-14 13:00:00,160.21,160.55,160.19,160.4,18828.0,148.4396,148.7546,148.421,148.6156,18828.0
2023-04-14 13:10:00,160.44,160.61,160.4,160.56,16987.0,148.6527,148.8102,148.6156,148.7639,16987.0
2023-04-14 13:20:00,160.54,160.54,160.24,160.25,19880.0,148.7453,148.7453,148.4674,148.4766,19880.0
2023-04-14 13:30:00,160.23,160.23,159.89,160.05,37880.0,148.4581,148.4581,148.1431,148.2913,37880.0
2023-04-14 13:40:00,160.07,160.29,160.02,160.27,15997.0,148.3099,148.5137,148.2635,148.4952,15997.0
2023-04-14 13:50:00,160.25,160.45,160.18,160.36,21186.0,148.4766,148.6619,148.4118,148.5785,21186.0
2023-04-14 14:00:00,160.36,160.36,160.0,160.11,24888.0,148.5785,148.5785,148.245,148.3469,24888.0
2023-04-14 14:10:00,160.13,160.29,159.96,160.29,24117.0,148.3654,148.5137,148.2079,148.5137,24117.0
2023-04-14 14:20:00,160.25,160.45,160.22,160.3,26542.0,148.4766,148.6619,148.4488,148.523,26542.0
2023-04-14 14:30:00,160.35,160.64,160.32,160.44,23002.0,148.5693,148.838,148.5415,148.6527,23002.0
2023-04-14 14:40:00,160.41,160.62,160.39,160.58,24195.0,148.6249,148.8194,148.6063,148.7824,24195.0
2023-04-14 14:50:00,160.59,160.64,160.31,160.57,20484.0,148.7916,148.838,148.5322,148.7731,20484.0
2023-04-14 15:00:00,160.6,160.6,160.35,160.39,23581.0,148.8009,148.8009,148.5693,148.6063,23581.0
2023-04-14 15:10:00,160.4,160.4,160.0,160.05,36723.0,148.6156,148.6156,148.245,148.2913,36723.0
2023-04-14 15:20:00,160.11,160.35,159.92,160.35,27267.0,148.3469,148.5693,148.1709,148.5693,27267.0
2023-04-14 15:30:00,160.35,160.63,160.27,160.63,47415.0,148.5693,148.8287,148.4952,148.8287,47415.0
2023-04-14 15:40:00,160.65,160.94,160.53,160.93,74707.0,148.8472,149.1159,148.7361,149.1067,74707.0
2023-04-14 15:50:00,160.93,161.04,160.65,161.0,152227.0,149.1067,149.2086,148.8472,149.1715,152227.0
2023-04-17 09:30:00,161.51,162.35,161.4,161.91,56982.0,149.6441,150.4223,149.5421,150.0147,56982.0
2023-04-17 09:40:00,162.0,162.1,161.29,161.46,28876.0,150.0981,150.1907,149.4402,149.5977,28876.0
2023-04-17 09:50:00,161.48,161.91,161.41,161.64,45664.0,149.6163,150.0147,149.5514,149.7645,45664.0
2023-04-17 10:00:00,161.65,161.95,161.48,161.75,18536.0,149.7738,150.0517,149.6163,149.8664,18536.0
2023-04-17 10:10:00,161.85,161.93,161.57,161.88,24914.0,149.9591,150.0332,149.6996,149.9869,24914.0
2023-04-17 10:20:00,161.88,162.18,161.62,161.98,24439.0,149.9869,150.2648,149.746,150.0795,24439.0
2023-04-17 10:30:00,161.97,162.15,161.66,161.78,25649.0,150.0703,150.237,149.783,149.8942,25649.0
2023-04-17 10:40:00,161.74,161.75,161.24,161.49,16336.0,149.8572,149.8664,149.3939,149.6255,16336.0
2023-04-17 10:50:00,161.46,161.87,161.27,161.81,59987.0,149.5977,149.9776,149.4217,149.922,59987.0
2023-04-17 11:00:00,161.81,162.14,161.81,162.01,26625.0,149.922,150.2278,149.922,150.1073,26625.0
2023-04-17 11:10:00,162.04,162.42,161.79,162.26,32468.0,150.1351,150.4872,149.9035,150.339,32468.0
2023-04-17 11:20:00,162.25,162.59,162.11,162.34,37847.0,150.3297,150.6447,150.2,150.4131,37847.0
2023-04-17 11:30:00,162.21,162.25,161.84,162.06,29923.0,150.2926,150.3297,149.9498,150.1536,29923.0
2023-04-17 11:40:00,162.09,162.23,161.85,162.02,37451.0,150.1814,150.3112,149.9591,150.1166,37451.0
2023-04-17 11:50:00,162.04,162.23,162.01,162.11,15848.0,150.1351,150.3112,150.1073,150.2,15848.0
2023-04-17 12:00:00,162.08,162.5,162.04,162.5,18384.0,150.1722,150.5613,150.1351,150.5613,18384.0
2023-04-17 12:10:00,162.53,162.55,162.26,162.45,20319.0,150.5891,150.6076,150.339,150.515,20319.0
2023-04-17 12:20:00,162.48,162.5,162.25,162.31,15249.0,150.5428,150.5613,150.3297,150.3853,15249.0
2023-04-17 12:30:00,162.36,162.43,162.28,162.31,13322.0,150.4316,150.4965,150.3575,150.3853,13322.0
2023-04-17 12:40:00,162.33,162.48,162.3,162.46,14150.0,150.4038,150.5428,150.376,150.5243,14150.0
2023-04-17 12:50:00,162.42,162.5,162.35,162.5,13076.0,150.4872,150.5613,150.4223,150.5613,13076.0
2023-04-17 13:00:00,162.54,162.58,162.36,162.42,16385.0,150.5984,150.6354,150.4316,150.4872,16385.0
2023-04-17 13:10:00,162.43,162.9,162.4,162.84,15568.0,150.4965,150.9319,150.4687,150.8763,15568.0
2023-04-17 13:20:00,162.85,162.91,162.71,162.86,29821.0,150.8856,150.9412,150.7559,150.8949,29821.0
2023-04-17 13:30:00,162.86,163.08,162.84,163.04,39969.0,150.8949,151.0987,150.8763,151.0616,39969.0
2023-04-17 13:40:00,163.06,163.07,162.83,162.85,20344.0,151.0802,151.0894,150.8671,150.8856,20344.0
2023-04-17 13:50:00,162.85,162.85,162.43,162.46,17313.0,150.8856,150.8856,150.4965,150.5243,17313.0
2023-04-17 14:00:00,162.45,162.45,162.18,162.27,19886.0,150.515,150.515,150.2648,150.3482,19886.0
2023-04-17 14:10:00,162.26,162.49,162.23,162.39,19697.0,150.339,150.5521,150.3112,150.4594,19697.0
2023-04-17 14:20:00,162.39,162.69,162.39,162.59,22915.0,150.4594,150.7374,150.4594,150.6447,22915.0
2023-04-17 14:30:00,162.61,162.62,162.37,162.43,22564.0,150.6632,150.6725,150.4409,150.4965,22564.0
2023-04-17 14:40:00,162.45,162.71,162.42,162.62,29545.0,150.515,150.7559,150.4872,150.6725,29545.0
2023-04-17 14:50:00,162.63,162.79,162.59,162.65,36662.0,150.6818,150.83,150.6447,150.7003,36662.0
2023-04-17 15:00:00,162.65,162.78,162.43,162.44,46901.0,150.7003,150.8207,150.4965,150.5057,46901.0
2023-04-17 15:10:00,162.42,162.45,162.19,162.32,69524.0,150.4872,150.515,150.2741,150.3945,69524.0
2023-04-17 15:20:00,162.33,162.54,162.22,162.39,78495.0,150.4038,150.5984,150.3019,150.4594,78495.0
2023-04-17 15:30:00,162.37,162.4,162.16,162.23,55533.0,150.4409,150.4687,150.2463,150.3112,55533.0
2023-04-17 15:40:00,162.23,162.36,162.13,162.35,80789.0,150.3112,150.4316,150.2185,150.4223,80789.0
2023-04-17 15:50:00,162.34,162.8,162.3,162.7,224951.0,150.4131,150.8393,150.376,150.7466,224951.0
2023-04-18 09:30:00,162.95,163.03,162.21,162.5,51954.0,150.9783,151.0524,150.2926,150.5613,51954.0
2023-04-18 09:40:00,162.53,162.64,162.1,162.1,23250.0,150.5891,150.691,150.1907,150.1907,23250.0
2023-04-18 09:50:00,162.06,162.55,161.99,162.47,119387.0,150.1536,150.6076,150.0888,150.5335,119387.0
2023-04-18 10:00:00,162.43,162.67,162.35,162.62,19078.0,150.4965,150.7188,150.4223,150.6725,19078.0
2023-04-18 10:10:00,162.62,162.82,162.49,162.69,19937.0,150.6725,150.8578,150.5521,150.7374,19937.0
2023-04-18 10:20:00,162.69,162.9,162.3,162.43,52131.0,150.7374,150.9319,150.376,150.4965,52131.0
2023-04-18 10:30:00,162.43,162.78,162.18,162.74,56942.0,150.4965,150.8207,150.2648,150.7837,56942.0
2023-04-18 10:40:00,162.74,163.0,162.56,162.71,24734.0,150.7837,151.0246,150.6169,150.7559,24734.0
2023-04-18 10:50:00,162.72,162.88,162.4,162.74,22246.0,150.7652,150.9134,150.4687,150.7837,22246.0
2023-04-18 11:00:00,162.73,162.87,162.53,162.58,20291.0,150.7744,150.9041,150.5891,150.6354,20291.0
2023-04-18 11:10:00,162.59,162.65,162.4,162.43,11450.0,150.6447,150.7003,150.4687,150.4965,11450.0
2023-04-18 11:20:00,162.45,162.55,162.32,162.55,13632.0,150.515,150.6076,150.3945,150.6076,13632.0
2023-04-18 11:30:00,162.54,162.72,162.21,162.22,17866.0,150.5984,150.7652,150.2926,150.3019,17866.0
2023-04-18 11:40:00,162.25,162.53,162.21,162.49,13457.0,150.3297,150.5891,150.2926,150.5521,13457.0
2023-04-18 11:50:00,162.46,162.48,162.18,162.29,43652.0,150.5243,150.5428,150.2648,150.3667,43652.0
2023-04-18 12:00:00,162.29,162.74,162.29,162.66,16351.0,150.3667,150.7837,150.3667,150.7096,16351.0
2023-04-18 12:10:00,162.67,162.83,162.63,162.78,15501.0,150.7188,150.8671,150.6818,150.8207,15501.0
2023-04-18 12:20:00,162.8,162.99,162.61,162.97,25759.0,150.8393,151.0153,150.6632,150.9968,25759.0
2023-04-18 12:30:00,162.98,163.01,162.79,162.82,13132.0,151.0061,151.0339,150.83,150.8578,13132.0
2023-04-18 12:40:00,162.87,162.93,162.73,162.89,7890.0,150.9041,150.9597,150.7744,150.9227,7890.0
2023-04-18 12:50:00,162.89,162.92,162.49,162.59,13085.0,150.9227,150.9505,150.5521,150.6447,13085.0
2023-04-18 13:00:00,162.58,162.79,162.5,162.68,16308.0,150.6354,150.83,150.5613,150.7281,16308.0
2023-04-18 13:10:00,162.66,162.66,162.15,162.22,24849.0,150.7096,150.7096,150.237,150.3019,24849.0
2023-04-18 13:20:00,162.22,162.37,162.17,162.2,19265.0,150.3019,150.4409,150.2556,150.2834,19265.0
2023-04-18 13:30:00,162.17,162.35,162.05,162.22,43901.0,150.2556,150.4223,150.1444,150.3019,43901.0
2023-04-18 13:40:00,162.22,162.34,162.19,162.3,27458.0,150.3019,150.4131,150.2741,150.376,27458.0
2023-04-18 13:50:00,162.31,162.46,162.26,162.34,19956.0,150.3853,150.5243,150.339,150.4131,19956.0
2023-04-18 14:00:00,162.37,162.52,162.24,162.43,19295.0,150.4409,150.5799,150.3204,150.4965,19295.0
2023-04-18 14:10:00,162.43,162.55,162.22,162.3,21654.0,150.4965,150.6076,150.3019,150.376,21654.0
2023-04-18 14:20:00,162.32,162.47,162.31,162.37,34340.0,150.3945,150.5335,150.3853,150.4409,34340.0
2023-04-18 14:30:00,162.39,162.72,162.33,162.62,38504.0,150.4594,150.7652,150.4038,150.6725,38504.0
2023-04-18 14:40:00,162.58,162.68,162.16,162.34,32512.0,150.6354,150.7281,150.2463,150.4131,32512.0
2023-04-18 14:50:00,162.31,162.56,162.23,162.48,11531.0,150.3853,150.6169,150.3112,150.5428,11531.0
2023-04-18 15:00:00,162.5,162.73,162.46,162.63,21973.0,150.5613,150.7744,150.5243,150.6818,21973.0
2023-04-18 15:10:00,162.65,162.75,162.5,162.53,23975.0,150.7003,150.793,150.5613,150.5891,23975.0
2023-04-18 15:20:00,162.51,162.6,162.34,162.4,20338.0,150.5706,150.654,150.4131,150.4687,20338.0
2023-04-18 15:30:00,162.35,162.63,162.35,162.4,24422.0,150.4223,150.6818,150.4223,150.4687,24422.0
2023-04-18 15:40:00,162.41,162.46,162.28,162.35,59500.0,150.4779,150.5243,150.3575,150.4223,59500.0
2023-04-18 15:50:00,162.32,162.66,162.25,162.4,200408.0,150.3945,150.7096,150.3297,150.4687,200408.0
2023-04-19 09:30:00,160.75,160.99,160.2,160.82,81458.0,148.9399,149.1623,148.4303,149.0047,81458.0
2023-04-19 09:40:00,160.77,161.4,160.33,160.4,34621.0,148.9584,149.5421,148.5507,148.6156,34621.0
2023-04-19 09:50:00,160.43,160.79,160.25,160.53,25357.0,148.6434,148.977,148.4766,148.7361,25357.0
2023-04-19 10:00:00,160.58,161.17,160.53,161.11,59862.0,148.7824,149.329,148.7361,149.2734,59862.0
2023-04-19 10:10:00,161.11,161.14,160.72,160.89,29298.0,149.2734,149.3012,148.9121,149.0696,29298.0
2023-04-19 10:20:00,160.93,160.95,160.49,160.64,26534.0,149.1067,149.1252,148.699,148.838,26534.0
2023-04-19 10:30:00,160.67,161.03,160.5,160.97,56603.0,148.8658,149.1993,148.7083,149.1437,56603.0
2023-04-19 10:40:00,160.97,161.31,160.93,161.2,38644.0,149.1437,149.4587,149.1067,149.3568,38644.0
2023-04-19 10:50:00,161.25,161.53,161.13,161.2,33444.0,149.4032,149.6626,149.292,149.3568,33444.0
2023-04-19 11:00:00,161.22,161.41,161.11,161.19,17748.0,149.3754,149.5514,149.2734,149.3476,17748.0
2023-04-19 11:10:00,161.15,161.41,161.02,161.05,18036.0,149.3105,149.5514,149.1901,149.2179,18036.0
2023-04-19 11:20:00,161.04,161.24,161.0,161.2,12554.0,149.2086,149.3939,149.1715,149.3568,12554.0
2023-04-19 11:30:00,161.16,161.34,160.98,161.34,18375.0,149.3198,149.4865,149.153,149.4865,18375.0
2023-04-19 11:40:00,161.37,161.55,161.28,161.4,35489.0,149.5143,149.6811,149.431,149.5421,35489.0
2023-04-19 11:50:00,161.37,161.82,161.37,161.75,16009.0,149.5143,149.9313,149.5143,149.8664,16009.0
2023-04-19 12:00:00,161.75,161.83,161.53,161.62,12542.0,149.8664,149.9405,149.6626,149.746,12542.0
2023-04-19 12:10:00,161.63,161.77,161.44,161.71,17317.0,149.7552,149.885,149.5792,149.8294,17317.0
2023-04-19 12:20:00,161.74,161.93,161.69,161.87,14969.0,149.8572,150.0332,149.8108,149.9776,14969.0
2023-04-19 12:30:00,161.87,161.98,161.78,161.82,13388.0,149.9776,150.0795,149.8942,149.9313,13388.0
2023-04-19 12:40:00,161.88,162.01,161.77,161.79,17431.0,149.9869,150.1073,149.885,149.9035,17431.0
2023-04-19 12:50:00,161.78,162.02,161.75,161.96,12693.0,149.8942,150.1166,149.8664,150.061,12693.0
2023-04-19 13:00:00,162.0,162.02,161.84,161.96,9539.0,150.0981,150.1166,149.9498,150.061,9539.0
2023-04-19 13:10:00,161.94,162.17,161.8,161.86,26875.0,150.0425,150.2556,149.9127,149.9683,26875.0
2023-04-19 13:20:00,161.82,162.0,161.75,161.93,15491.0,149.9313,150.0981,149.8664,150.0332,15491.0
2023-04-19 13:30:00,161.91,162.17,161.88,162.05,17474.0,150.0147,150.2556,149.9869,150.1444,17474.0
2023-04-19 13:40:00,162.02,162.27,161.99,162.25,13705.0,150.1166,150.3482,150.0888,150.3297,13705.0
2023-04-19 13:50:00,162.23,162.58,162.21,162.49,18558.0,150.3112,150.6354,150.2926,150.5521,18558.0
2023-04-19 14:00:00,162.46,162.73,162.46,162.59,17995.0,150.5243,150.7744,150.5243,150.6447,17995.0
2023-04-19 14:10:00,162.6,162.74,162.49,162.68,14685.0,150.654,150.7837,150.5521,150.7281,14685.0
2023-04-19 14:20:00,162.65,162.84,162.43,162.82,15099.0,150.7003,150.8763,150.4965,150.8578,15099.0
2023-04-19 14:30:00,162.83,162.85,162.38,162.42,12661.0,150.8671,150.8856,150.4501,150.4872,12661.0
2023-04-19 14:40:00,162.43,162.48,162.1,162.13,17467.0,150.4965,150.5428,150.1907,150.2185,17467.0
2023-04-19 14:50:00,162.11,162.19,161.93,162.13,16761.0,150.2,150.2741,150.0332,150.2185,16761.0
2023-04-19 15:00:00,162.13,162.35,161.99,162.21,32272.0,150.2185,150.4223,150.0888,150.2926,32272.0
2023-04-19 15:10:00,162.27,162.57,162.26,162.51,13549.0,150.3482,150.6262,150.339,150.5706,13549.0
2023-04-19 15:20:00,162.49,162.56,162.39,162.39,14346.0,150.5521,150.6169,150.4594,150.4594,14346.0
2023-04-19 15:30:00,162.41,162.56,162.4,162.51,30980.0,150.4779,150.6169,150.4687,150.5706,30980.0
2023-04-19 15:40:00,162.51,162.53,162.12,162.2,41548.0,150.5706,150.5891,150.2092,150.2834,41548.0
2023-04-19 15:50:00,162.15,162.62,162.06,162.51,171511.0,150.237,150.6725,150.1536,150.5706,171511.0
2023-04-20 09:30:00,160.92,161.19,160.55,160.75,79328.0,149.0974,149.3476,148.7546,148.9399,79328.0
2023-04-20 09:40:00,160.71,160.9,160.39,160.65,62977.0,148.9028,149.0789,148.6063,148.8472,62977.0
2023-04-20 09:50:00,160.67,160.95,160.49,160.65,33763.0,148.8658,149.1252,148.699,148.8472,33763.0
2023-04-20 10:00:00,160.62,161.3,160.52,161.05,31700.0,148.8194,149.4495,148.7268,149.2179,31700.0
2023-04-20 10:10:00,161.03,161.77,161.01,161.47,47415.0,149.1993,149.885,149.1808,149.607,47415.0
2023-04-20 10:20:00,161.45,161.85,161.32,161.84,21975.0,149.5885,149.9591,149.468,149.9498,21975.0
2023-04-20 10:30:00,161.8,162.2,161.68,161.79,21242.0,149.9127,150.2834,149.8016,149.9035,21242.0
2023-04-20 10:40:00,161.78,162.06,161.71,162.03,23588.0,149.8942,150.1536,149.8294,150.1259,23588.0
2023-04-20 10:50:00,162.01,162.12,161.87,162.02,28234.0,150.1073,150.2092,149.9776,150.1166,28234.0
2023-04-20 11:00:00,162.01,162.08,161.72,161.9,25394.0,150.1073,150.1722,149.8386,150.0054,25394.0
2023-04-20 11:10:00,161.93,162.09,161.88,161.94,29646.0,150.0332,150.1814,149.9869,150.0425,29646.0
2023-04-20 11:20:00,161.93,161.96,161.67,161.8,26087.0,150.0332,150.061,149.7923,149.9127,26087.0
2023-04-20 11:30:00,161.8,161.81,161.68,161.7,12325.0,149.9127,149.922,149.8016,149.8201,12325.0
2023-04-20 11:40:00,161.7,162.13,161.7,162.08,23450.0,149.8201,150.2185,149.8201,150.1722,23450.0
2023-04-20 11:50:00,162.08,162.1,161.91,161.94,27614.0,150.1722,150.1907,150.0147,150.0425,27614.0
2023-04-20 12:00:00,161.94,162.14,161.91,162.05,17816.0,150.0425,150.2278,150.0147,150.1444,17816.0
2023-04-20 12:10:00,162.05,162.48,162.04,162.37,21987.0,150.1444,150.5428,150.1351,150.4409,21987.0
2023-04-20 12:20:00,162.4,162.41,162.18,162.26,8467.0,150.4687,150.4779,150.2648,150.339,8467.0
2023-04-20 12:30:00,162.24,162.49,162.2,162.22,18219.0,150.3204,150.5521,150.2834,150.3019,18219.0
2023-04-20 12:40:00,162.24,162.45,162.22,162.31,16515.0,150.3204,150.515,150.3019,150.3853,16515.0
2023-04-20 12:50:00,162.3,162.31,162.08,162.08,27885.0,150.376,150.3853,150.1722,150.1722,27885.0
2023-04-20 13:00:00,162.06,162.11,161.79,161.94,15116.0,150.1536,150.2,149.9035,150.0425,15116.0
2023-04-20 13:10:00,162.02,162.04,161.86,161.97,7615.0,150.1166,150.1351,149.9683,150.0703,7615.0
2023-04-20 13:20:00,161.96,161.96,161.82,161.87,7525.0,150.061,150.061,149.9313,149.9776,7525.0
2023-04-20 13:30:00,161.89,161.97,161.7,161.74,12876.0,149.9961,150.0703,149.8201,149.8572,12876.0
2023-04-20 13:40:00,161.72,161.74,161.46,161.52,11844.0,149.8386,149.8572,149.5977,149.6533,11844.0
2023-04-20 13:50:00,161.55,161.73,161.45,161.52,20700.0,149.6811,149.8479,149.5885,149.6533,20700.0
2023-04-20 14:00:00,161.53,161.53,161.2,161.31,19717.0,149.6626,149.6626,149.3568,149.4587,19717.0
2023-04-20 14:10:00,161.31,161.36,160.88,160.94,15024.0,149.4587,149.5051,149.0603,149.1159,15024.0
2023-04-20 14:20:00,160.94,160.94,160.64,160.8,27794.0,149.1159,149.1159,148.838,148.9862,27794.0
2023-04-20 14:30:00,160.83,160.88,160.55,160.65,31134.0,149.014,149.0603,148.7546,148.8472,31134.0
2023-04-20 14:40:00,160.63,160.72,160.47,160.5,14558.0,148.8287,148.9121,148.6805,148.7083,14558.0
2023-04-20 14:50:00,160.52,160.63,160.46,160.53,18052.0,148.7268,148.8287,148.6712,148.7361,18052.0
2023-04-20 15:00:00,160.54,160.57,160.21,160.24,23650.0,148.7453,148.7731,148.4396,148.4674,23650.0
2023-04-20 15:10:00,160.22,160.22,159.91,159.98,41954.0,148.4488,148.4488,148.1616,148.2265,41954.0
2023-04-20 15:20:00,159.94,160.19,159.91,159.95,55840.0,148.1894,148.421,148.1616,148.1987,55840.0
2023-04-20 15:30:00,159.96,160.19,159.9,160.18,67340.0,148.2079,148.421,148.1523,148.4118,67340.0
2023-04-20 15:40:00,160.18,160.19,159.88,159.9,80754.0,148.4118,148.421,148.1338,148.1523,80754.0
2023-04-20 15:50:00,159.9,160.33,159.78,160.29,275409.0,148.1523,148.5507,148.0412,148.5137,275409.0
2023-04-21 09:30:00,161.32,164.53,161.25,163.88,169334.0,149.468,152.4422,149.4032,151.8399,169334.0
2023-04-21 09:40:00,163.91,164.0,162.8,163.03,56561.0,151.8677,151.9511,150.8393,151.0524,56561.0
2023-04-21 09:50:00,163.03,163.17,162.16,162.62,28802.0,151.0524,151.1821,150.2463,150.6725,28802.0
2023-04-21 10:00:00,162.63,162.95,162.29,162.65,42144.0,150.6818,150.9783,150.3667,150.7003,42144.0
2023-04-21 10:10:00,162.65,163.08,162.6,162.99,45132.0,150.7003,151.0987,150.654,151.0153,45132.0
2023-04-21 10:20:00,162.97,163.28,162.93,163.06,48167.0,150.9968,151.284,150.9597,151.0802,48167.0
2023-04-21 10:30:00,163.06,163.11,162.65,162.7,28132.0,151.0802,151.1265,150.7003,150.7466,28132.0
2023-04-21 10:40:00,162.71,162.71,161.66,161.77,69920.0,150.7559,150.7559,149.783,149.885,69920.0
2023-04-21 10:50:00,161.78,162.21,161.74,161.8,62268.0,149.8942,150.2926,149.8572,149.9127,62268.0
2023-04-21 11:00:00,161.8,162.05,161.68,161.97,81857.0,149.9127,150.1444,149.8016,150.0703,81857.0
2023-04-21 11:10:00,161.99,162.05,161.75,161.88,26105.0,150.0888,150.1444,149.8664,149.9869,26105.0
2023-04-21 11:20:00,161.85,161.95,161.74,161.85,25572.0,149.9591,150.0517,149.8572,149.9591,25572.0
2023-04-21 11:30:00,161.84,161.91,161.66,161.75,21364.0,149.9498,150.0147,149.783,149.8664,21364.0
2023-04-21 11:40:00,161.72,162.03,161.4,161.4,28453.0,149.8386,150.1259,149.5421,149.5421,28453.0
2023-04-21 11:50:00,161.42,161.77,161.41,161.7,19232.0,149.5607,149.885,149.5514,149.8201,19232.0
2023-04-21 12:00:00,161.76,161.81,161.58,161.59,15212.0,149.8757,149.922,149.7089,149.7182,15212.0
2023-04-21 12:10:00,161.6,161.62,161.48,161.55,22531.0,149.7274,149.746,149.6163,149.6811,22531.0
2023-04-21 12:20:00,161.54,161.58,160.94,161.0,26428.0,149.6719,149.7089,149.1159,149.1715,26428.0
2023-04-21 12:30:00,160.99,161.4,160.97,161.36,24480.0,149.1623,149.5421,149.1437,149.5051,24480.0
2023-04-21 12:40:00,161.39,161.61,161.31,161.5,33384.0,149.5329,149.7367,149.4587,149.6348,33384.0
2023-04-21 12:50:00,161.47,161.59,161.33,161.55,16817.0,149.607,149.7182,149.4773,149.6811,16817.0
2023-04-21 13:00:00,161.56,161.64,161.46,161.6,13435.0,149.6904,149.7645,149.5977,149.7274,13435.0
2023-04-21 13:10:00,161.62,161.64,161.39,161.43,16134.0,149.746,149.7645,149.5329,149.5699,16134.0
2023-04-21 13:20:00,161.4,161.45,161.27,161.29,12314.0,149.5421,149.5885,149.4217,149.4402,12314.0
2023-04-21 13:30:00,161.36,161.71,161.36,161.55,21878.0,149.5051,149.8294,149.5051,149.6811,21878.0
2023-04-21 13:40:00,161.57,162.0,161.56,161.92,19590.0,149.6996,150.0981,149.6904,150.0239,19590.0
2023-04-21 13:50:00,161.93,162.01,161.73,161.75,29658.0,150.0332,150.1073,149.8479,149.8664,29658.0
2023-04-21 14:00:00,161.78,161.98,161.76,161.97,25825.0,149.8942,150.0795,149.8757,150.0703,25825.0
2023-04-21 14:10:00,161.96,162.13,161.92,161.94,25099.0,150.061,150.2185,150.0239,150.0425,25099.0
2023-04-21 14:20:00,161.94,162.03,161.88,161.9,22783.0,150.0425,150.1259,149.9869,150.0054,22783.0
2023-04-21 14:30:00,161.87,161.97,161.72,161.88,19077.0,149.9776,150.0703,149.8386,149.9869,19077.0
2023-04-21 14:40:00,161.87,161.91,161.57,161.75,32357.0,149.9776,150.0147,149.6996,149.8664,32357.0
2023-04-21 14:50:00,161.75,161.9,161.73,161.88,27958.0,149.8664,150.0054,149.8479,149.9869,27958.0
2023-04-21 15:00:00,161.9,161.9,161.53,161.61,29949.0,150.0054,150.0054,149.6626,149.7367,29949.0
2023-04-21 15:10:00,161.63,161.67,161.54,161.61,26856.0,149.7552,149.7923,149.6719,149.7367,26856.0
2023-04-21 15:20:00,161.62,161.69,161.52,161.68,31633.0,149.746,149.8108,149.6533,149.8016,31633.0
2023-04-21 15:30:00,161.7,161.76,161.49,161.52,56103.0,149.8201,149.8757,149.6255,149.6533,56103.0
2023-04-21 15:40:00,161.51,161.79,161.41,161.7,65375.0,149.6441,149.9035,149.5514,149.8201,65375.0
2023-04-21 15:50:00,161.72,162.27,161.61,162.17,243945.0,149.8386,150.3482,149.7367,150.2556,243945.0
2023-04-24 09:30:00,162.31,163.67,162.31,163.58,114997.0,150.3853,151.6454,150.3853,151.562,114997.0
2023-04-24 09:40:00,163.62,164.2,163.62,163.85,46700.0,151.599,152.1364,151.599,151.8121,46700.0
2023-04-24 09:50:00,163.87,163.88,163.09,163.18,13893.0,151.8307,151.8399,151.108,151.1914,13893.0
2023-04-24 10:00:00,163.24,163.35,162.77,162.77,23217.0,151.247,151.3489,150.8115,150.8115,23217.0
2023-04-24 10:10:00,162.81,162.84,162.46,162.8,43906.0,150.8485,150.8763,150.5243,150.8393,43906.0
2023-04-24 10:20:00,162.82,163.23,162.74,162.75,41116.0,150.8578,151.2377,150.7837,150.793,41116.0
2023-04-24 10:30:00,162.77,162.86,162.47,162.76,33041.0,150.8115,150.8949,150.5335,150.8022,33041.0
2023-04-24 10:40:00,162.72,163.21,162.38,163.19,70581.0,150.7652,151.2192,150.4501,151.2006,70581.0
2023-04-24 10:50:00,163.2,163.2,162.64,162.65,25444.0,151.2099,151.2099,150.691,150.7003,25444.0
2023-04-24 11:00:00,162.67,163.26,162.67,163.03,21102.0,150.7188,151.2655,150.7188,151.0524,21102.0
2023-04-24 11:10:00,163.06,163.57,163.03,163.57,16502.0,151.0802,151.5527,151.0524,151.5527,16502.0
2023-04-24 11:20:00,163.57,163.58,163.26,163.26,29707.0,151.5527,151.562,151.2655,151.2655,29707.0
2023-04-24 11:30:00,163.24,163.52,163.21,163.32,11341.0,151.247,151.5064,151.2192,151.3211,11341.0
2023-04-24 11:40:00,163.29,163.5,163.2,163.44,20467.0,151.2933,151.4879,151.2099,151.4323,20467.0
2023-04-24 11:50:00,163.42,163.65,163.25,163.35,54647.0,151.4137,151.6268,151.2562,151.3489,54647.0
2023-04-24 12:00:00,163.46,163.56,163.14,163.28,19786.0,151.4508,151.5434,151.1543,151.284,19786.0
2023-04-24 12:10:00,163.25,163.45,163.2,163.31,22779.0,151.2562,151.4415,151.2099,151.3118,22779.0
2023-04-24 12:20:00,163.31,163.55,163.27,163.48,12764.0,151.3118,151.5342,151.2748,151.4693,12764.0
2023-04-24 12:30:00,163.45,163.59,163.4,163.59,10743.0,151.4415,151.5712,151.3952,151.5712,10743.0
2023-04-24 12:40:00,163.6,163.63,163.4,163.57,21997.0,151.5805,151.6083,151.3952,151.5527,21997.0
2023-04-24 12:50:00,163.66,163.72,163.52,163.53,12628.0,151.6361,151.6917,151.5064,151.5156,12628.0
2023-04-24 13:00:00,163.49,163.53,163.41,163.51,9963.0,151.4786,151.5156,151.4045,151.4971,9963.0
2023-04-24 13:10:00,163.52,163.59,163.46,163.54,12334.0,151.5064,151.5712,151.4508,151.5249,12334.0
2023-04-24 13:20:00,163.53,163.82,163.48,163.65,13472.0,151.5156,151.7843,151.4693,151.6268,13472.0
2023-04-24 13:30:00,163.67,163.78,163.45,163.62,18570.0,151.6454,151.7473,151.4415,151.599,18570.0
2023-04-24 13:40:00,163.56,163.65,163.42,163.52,17448.0,151.5434,151.6268,151.4137,151.5064,17448.0
2023-04-24 13:50:00,163.53,163.79,163.47,163.64,15374.0,151.5156,151.7565,151.4601,151.6176,15374.0
2023-04-24 14:00:00,163.66,163.75,163.55,163.61,8929.0,151.6361,151.7195,151.5342,151.5898,8929.0
2023-04-24 14:10:00,163.59,163.78,163.57,163.66,14428.0,151.5712,151.7473,151.5527,151.6361,14428.0
2023-04-24 14:20:00,163.68,163.74,163.56,163.59,14975.0,151.6546,151.7102,151.5434,151.5712,14975.0
2023-04-24 14:30:00,163.6,163.62,163.39,163.45,13140.0,151.5805,151.599,151.3859,151.4415,13140.0
2023-04-24 14:40:00,163.42,163.55,163.4,163.5,10049.0,151.4137,151.5342,151.3952,151.4879,10049.0
2023-04-24 14:50:00,163.5,163.64,163.5,163.58,13910.0,151.4879,151.6176,151.4879,151.562,13910.0
2023-04-24 15:00:00,163.61,163.68,163.51,163.62,12010.0,151.5898,151.6546,151.4971,151.599,12010.0
2023-04-24 15:10:00,163.64,163.78,163.62,163.74,14762.0,151.6176,151.7473,151.599,151.7102,14762.0
2023-04-24 15:20:00,163.71,163.71,163.41,163.42,25486.0,151.6824,151.6824,151.4045,151.4137,25486.0
2023-04-24 15:30:00,163.46,163.52,163.33,163.52,30220.0,151.4508,151.5064,151.3303,151.5064,30220.0
2023-04-24 15:40:00,163.5,163.57,163.35,163.53,70711.0,151.4879,151.5527,151.3489,151.5156,70711.0
2023-04-24 15:50:00,163.52,163.96,163.39,163.94,213860.0,151.5064,151.9141,151.3859,151.8955,213860.0
2023-04-25 09:30:00,163.95,164.11,162.63,162.68,47703.0,151.9048,152.053,150.6818,150.7281,47703.0
2023-04-25 09:40:00,162.7,162.85,162.25,162.28,31387.0,150.7466,150.8856,150.3297,150.3575,31387.0
2023-04-25 09:50:00,162.24,162.83,162.23,162.73,23918.0,150.3204,150.8671,150.3112,150.7744,23918.0
2023-04-25 10:00:00,162.65,163.05,162.57,162.63,35594.0,150.7003,151.0709,150.6262,150.6818,35594.0
2023-04-25 10:10:00,162.61,162.79,162.23,162.56,35830.0,150.6632,150.83,150.3112,150.6169,35830.0
2023-04-25 10:20:00,162.6,162.7,162.19,162.27,23809.0,150.654,150.7466,150.2741,150.3482,23809.0
2023-04-25 10:30:00,162.26,162.33,161.99,162.08,43872.0,150.339,150.4038,150.0888,150.1722,43872.0
2023-04-25 10:40:00,162.08,162.27,161.74,162.15,34757.0,150.1722,150.3482,149.8572,150.237,34757.0
2023-04-25 10:50:00,162.25,162.39,162.18,162.19,12791.0,150.3297,150.4594,150.2648,150.2741,12791.0
2023-04-25 11:00:00,162.24,162.25,161.85,161.95,14598.0,150.3204,150.3297,149.9591,150.0517,14598.0
2023-04-25 11:10:00,161.87,161.95,161.64,161.72,12367.0,149.9776,150.0517,149.7645,149.8386,12367.0
2023-04-25 11:20:00,161.74,161.83,161.27,161.33,26703.0,149.8572,149.9405,149.4217,149.4773,26703.0
2023-04-25 11:30:00,161.33,161.37,161.17,161.26,15228.0,149.4773,149.5143,149.329,149.4124,15228.0
2023-04-25 11:40:00,161.24,161.42,161.22,161.34,11948.0,149.3939,149.5607,149.3754,149.4865,11948.0
2023-04-25 11:50:00,161.26,161.26,161.06,161.21,18570.0,149.4124,149.4124,149.2271,149.3661,18570.0
2023-04-25 12:00:00,161.21,161.22,160.83,160.88,11704.0,149.3661,149.3754,149.014,149.0603,11704.0
2023-04-25 12:10:00,160.88,160.91,160.68,160.76,6996.0,149.0603,149.0881,148.875,148.9492,6996.0
2023-04-25 12:20:00,160.78,160.83,160.28,160.3,13188.0,148.9677,149.014,148.5044,148.523,13188.0
2023-04-25 12:30:00,160.3,160.36,159.79,159.81,43973.0,148.523,148.5785,148.0504,148.069,43973.0
2023-04-25 12:40:00,159.8,160.07,159.78,159.78,17733.0,148.0597,148.3099,148.0412,148.0412,17733.0
2023-04-25 12:50:00,159.81,159.85,159.67,159.72,22725.0,148.069,148.106,147.9392,147.9856,22725.0
2023-04-25 13:00:00,159.7,159.92,159.52,159.58,21397.0,147.967,148.1709,147.8003,147.8558,21397.0
2023-04-25 13:10:00,159.54,159.58,158.58,158.7,64549.0,147.8188,147.8558,146.9293,147.0405,64549.0
2023-04-25 13:20:00,158.68,158.83,158.37,158.37,64792.0,147.022,147.161,146.7347,146.7347,64792.0
2023-04-25 13:30:00,158.35,158.48,157.93,158.31,73771.0,146.7162,146.8367,146.3271,146.6792,73771.0
2023-04-25 13:40:00,158.27,158.57,158.25,158.55,27568.0,146.6421,146.9201,146.6236,146.9015,27568.0
2023-04-25 13:50:00,158.56,158.6,158.19,158.47,22084.0,146.9108,146.9478,146.568,146.8274,22084.0
2023-04-25 14:00:00,158.51,158.65,158.31,158.46,18376.0,146.8645,146.9942,146.6792,146.8181,18376.0
2023-04-25 14:10:00,158.5,158.62,158.24,158.28,42067.0,146.8552,146.9664,146.6143,146.6514,42067.0
2023-04-25 14:20:00,158.3,158.51,158.2,158.51,22573.0,146.6699,146.8645,146.5772,146.8645,22573.0
2023-04-25 14:30:00,158.49,158.66,158.43,158.53,34675.0,146.8459,147.0034,146.7903,146.883,34675.0
2023-04-25 14:40:00,158.5,158.52,158.24,158.41,39125.0,146.8552,146.8737,146.6143,146.7718,39125.0
2023-04-25 14:50:00,158.47,158.6,158.0,158.1,48005.0,146.8274,146.9478,146.3919,146.4846,48005.0
2023-04-25 15:00:00,158.11,158.18,157.75,157.9,53076.0,146.4938,146.5587,146.1603,146.2993,53076.0
2023-04-25 15:10:00,157.91,158.01,157.71,157.88,66209.0,146.3085,146.4012,146.1232,146.2807,66209.0
2023-04-25 15:20:00,157.89,158.12,157.78,157.83,70077.0,146.29,146.5031,146.1881,146.2344,70077.0
2023-04-25 15:30:00,157.82,158.01,157.74,157.97,80614.0,146.2252,146.4012,146.151,146.3641,80614.0
2023-04-25 15:40:00,157.97,157.99,157.66,157.66,97230.0,146.3641,146.3827,146.0769,146.0769,97230.0
2023-04-25 15:50:00,157.62,157.71,157.33,157.6,265183.0,146.0398,146.1232,145.7712,146.0213,265183.0
2023-04-26 09:30:00,156.95,157.26,155.77,156.55,86028.0,145.4191,145.7063,144.3258,145.0485,86028.0
2023-04-26 09:40:00,156.61,157.81,156.51,157.71,34667.0,145.1041,146.2159,145.0114,146.1232,34667.0
2023-04-26 09:50:00,157.77,158.17,157.58,157.62,33040.0,146.1788,146.5494,146.0028,146.0398,33040.0
2023-04-26 10:00:00,157.66,158.61,157.41,158.47,27797.0,146.0769,146.9571,145.8453,146.8274,27797.0
2023-04-26 10:10:00,158.41,158.56,157.76,158.23,50235.0,146.7718,146.9108,146.1696,146.605,50235.0
2023-04-26 10:20:00,158.28,158.33,157.9,158.1,63116.0,146.6514,146.6977,146.2993,146.4846,63116.0
2023-04-26 10:30:00,158.1,158.12,157.68,158.05,20017.0,146.4846,146.5031,146.0954,146.4383,20017.0
2023-04-26 10:40:00,158.0,158.05,157.67,158.04,18829.0,146.3919,146.4383,146.0862,146.429,18829.0
2023-04-26 10:50:00,158.02,158.45,157.89,158.27,21081.0,146.4105,146.8089,146.29,146.6421,21081.0
2023-04-26 11:00:00,158.3,158.54,158.21,158.23,20887.0,146.6699,146.8923,146.5865,146.605,20887.0
2023-04-26 11:10:00,158.26,158.46,158.16,158.25,23980.0,146.6328,146.8181,146.5402,146.6236,23980.0
2023-04-26 11:20:00,158.3,158.41,157.88,158.0,58682.0,146.6699,146.7718,146.2807,146.3919,58682.0
2023-04-26 11:30:00,158.0,158.1,157.7,157.74,27481.0,146.3919,146.4846,146.114,146.151,27481.0
2023-04-26 11:40:00,157.74,157.75,157.5,157.55,22893.0,146.151,146.1603,145.9287,145.975,22893.0
2023-04-26 11:50:00,157.53,157.53,157.04,157.15,40567.0,145.9565,145.9565,145.5025,145.6044,40567.0
2023-04-26 12:00:00,157.15,157.3,156.89,157.08,55916.0,145.6044,145.7434,145.3635,145.5395,55916.0
2023-04-26 12:10:00,157.09,157.1,156.14,156.2,33480.0,145.5488,145.5581,144.6686,144.7242,33480.0
2023-04-26 12:20:00,156.2,156.2,155.77,155.79,28327.0,144.7242,144.7242,144.3258,144.3443,28327.0
2023-04-26 12:30:00,155.79,156.03,155.58,155.97,30797.0,144.3443,144.5667,144.1497,144.5111,30797.0
2023-04-26 12:40:00,155.98,156.67,155.91,156.61,26113.0,144.5203,145.1596,144.4555,145.1041,26113.0
2023-04-26 12:50:00,156.67,156.74,156.35,156.39,32603.0,145.1596,145.2245,144.8632,144.9002,32603.0
2023-04-26 13:00:00,156.4,156.7,156.36,156.54,33593.0,144.9095,145.1874,144.8724,145.0392,33593.0
2023-04-26 13:10:00,156.53,156.9,156.41,156.73,50911.0,145.0299,145.3727,144.9187,145.2152,50911.0
2023-04-26 13:20:00,156.74,156.75,156.16,156.24,29862.0,145.2245,145.2338,144.6871,144.7612,29862.0
2023-04-26 13:30:00,156.24,156.38,156.13,156.2,35789.0,144.7612,144.891,144.6593,144.7242,35789.0
2023-04-26 13:40:00,156.17,156.52,156.15,156.25,46959.0,144.6964,145.0207,144.6778,144.7705,46959.0
2023-04-26 13:50:00,156.26,156.26,155.66,155.75,21759.0,144.7798,144.7798,144.2238,144.3072,21759.0
2023-04-26 14:00:00,155.73,155.78,155.27,155.34,37278.0,144.2887,144.335,143.8625,143.9274,37278.0
2023-04-26 14:10:00,155.35,155.49,155.22,155.27,24668.0,143.9366,144.0663,143.8162,143.8625,24668.0
2023-04-26 14:20:00,155.31,155.5,155.13,155.42,34498.0,143.8996,144.0756,143.7328,144.0015,34498.0
2023-04-26 14:30:00,155.43,155.43,154.95,155.02,55901.0,144.0107,144.0107,143.566,143.6309,55901.0
2023-04-26 14:40:00,155.02,155.18,154.93,155.15,38775.0,143.6309,143.7791,143.5475,143.7513,38775.0
2023-04-26 14:50:00,155.15,155.26,155.06,155.12,24184.0,143.7513,143.8532,143.6679,143.7235,24184.0
2023-04-26 15:00:00,155.14,155.14,154.79,154.99,70163.0,143.7421,143.7421,143.4178,143.6031,70163.0
2023-04-26 15:10:00,154.96,155.17,154.95,154.96,57069.0,143.5753,143.7698,143.566,143.5753,57069.0
2023-04-26 15:20:00,154.99,155.08,154.86,155.06,52071.0,143.6031,143.6865,143.4826,143.6679,52071.0
2023-04-26 15:30:00,155.1,155.19,154.85,154.86,73953.0,143.705,143.7884,143.4734,143.4826,73953.0
2023-04-26 15:40:00,154.86,155.13,154.86,155.04,90038.0,143.4826,143.7328,143.4826,143.6494,90038.0
2023-04-26 15:50:00,155.09,155.66,154.94,155.43,343615.0,143.6957,144.2238,143.5567,144.0107,343615.0
2023-04-27 09:30:00,156.23,156.23,155.36,156.23,130457.0,144.752,144.752,143.9459,144.752,130457.0
2023-04-27 09:40:00,156.28,156.45,155.13,155.35,49052.0,144.7983,144.9558,143.7328,143.9366,49052.0
2023-04-27 09:50:00,155.41,156.0,155.2,156.0,54171.0,143.9922,144.5389,143.7976,144.5389,54171.0
2023-04-27 10:00:00,155.91,156.14,155.83,155.9,66244.0,144.4555,144.6686,144.3814,144.4462,66244.0
2023-04-27 10:10:00,156.0,156.65,155.97,156.3,43107.0,144.5389,145.1411,144.5111,144.8168,43107.0
2023-04-27 10:20:00,156.3,156.38,156.07,156.32,28533.0,144.8168,144.891,144.6037,144.8354,28533.0
2023-04-27 10:30:00,156.29,156.57,156.29,156.34,26667.0,144.8076,145.067,144.8076,144.8539,26667.0
2023-04-27 10:40:00,156.34,156.64,156.33,156.52,22241.0,144.8539,145.1318,144.8446,145.0207,22241.0
2023-04-27 10:50:00,156.5,156.65,156.27,156.56,32409.0,145.0021,145.1411,144.789,145.0577,32409.0
2023-04-27 11:00:00,156.54,156.68,156.44,156.61,21442.0,145.0392,145.1689,144.9465,145.1041,21442.0
2023-04-27 11:10:00,156.65,156.73,156.47,156.55,25444.0,145.1411,145.2152,144.9743,145.0485,25444.0
2023-04-27 11:20:00,156.53,157.14,156.48,157.08,22397.0,145.0299,145.5951,144.9836,145.5395,22397.0
2023-04-27 11:30:00,157.12,157.25,156.99,157.05,21976.0,145.5766,145.697,145.4561,145.5117,21976.0
2023-04-27 11:40:00,157.03,157.53,157.01,157.5,31060.0,145.4932,145.9565,145.4747,145.9287,31060.0
2023-04-27 11:50:00,157.49,157.72,157.47,157.7,56245.0,145.9194,146.1325,145.9009,146.114,56245.0
2023-04-27 12:00:00,157.71,158.27,157.71,158.27,31414.0,146.1232,146.6421,146.1232,146.6421,31414.0
2023-04-27 12:10:00,158.26,158.41,158.2,158.39,31138.0,146.6328,146.7718,146.5772,146.7533,31138.0
2023-04-27 12:20:00,158.39,158.39,157.5,157.5,85124.0,146.7533,146.7533,145.9287,145.9287,85124.0
2023-04-27 12:30:00,157.49,157.91,157.14,157.65,68481.0,145.9194,146.3085,145.5951,146.0676,68481.0
2023-04-27 12:40:00,157.65,157.69,157.18,157.18,21118.0,146.0676,146.1047,145.6322,145.6322,21118.0
2023-04-27 12:50:00,157.2,157.23,156.92,157.01,35566.0,145.6507,145.6785,145.3913,145.4747,35566.0
2023-04-27 13:00:00,157.0,157.2,156.97,156.97,33005.0,145.4654,145.6507,145.4376,145.4376,33005.0
2023-04-27 13:10:00,156.98,157.16,156.88,157.08,22750.0,145.4469,145.6136,145.3542,145.5395,22750.0
2023-04-27 13:20:00,157.09,157.46,157.09,157.41,34434.0,145.5488,145.8916,145.5488,145.8453,34434.0
2023-04-27 13:30:00,157.41,157.79,157.41,157.78,19008.0,145.8453,146.1974,145.8453,146.1881,19008.0
2023-04-27 13:40:00,157.83,157.99,157.75,157.87,22835.0,146.2344,146.3827,146.1603,146.2715,22835.0
2023-04-27 13:50:00,157.86,157.91,157.68,157.71,30095.0,146.2622,146.3085,146.0954,146.1232,30095.0
2023-04-27 14:00:00,157.71,157.89,157.64,157.78,19368.0,146.1232,146.29,146.0584,146.1881,19368.0
2023-04-27 14:10:00,157.78,158.11,157.74,158.08,21301.0,146.1881,146.4938,146.151,146.4661,21301.0
2023-04-27 14:20:00,158.07,158.14,157.79,158.11,22419.0,146.4568,146.5216,146.1974,146.4938,22419.0
2023-04-27 14:30:00,158.1,158.19,157.94,158.03,23721.0,146.4846,146.568,146.3363,146.4197,23721.0
2023-04-27 14:40:00,158.05,158.11,157.96,158.08,22758.0,146.4383,146.4938,146.3549,146.4661,22758.0
2023-04-27 14:50:00,158.11,158.55,158.11,158.44,37534.0,146.4938,146.9015,146.4938,146.7996,37534.0
2023-04-27 15:00:00,158.48,158.6,158.32,158.34,30822.0,146.8367,146.9478,146.6884,146.707,30822.0
2023-04-27 15:10:00,158.35,158.52,158.12,158.52,68902.0,146.7162,146.8737,146.5031,146.8737,68902.0
2023-04-27 15:20:00,158.51,158.53,158.12,158.19,37509.0,146.8645,146.883,146.5031,146.568,37509.0
2023-04-27 15:30:00,158.17,158.23,158.03,158.03,31851.0,146.5494,146.605,146.4197,146.4197,31851.0
2023-04-27 15:40:00,158.02,158.06,157.7,157.98,109085.0,146.4105,146.4475,146.114,146.3734,109085.0
2023-04-27 15:50:00,157.96,158.44,157.91,158.15,271796.0,146.3549,146.7996,146.3085,146.5309,271796.0
2023-04-28 09:30:00,158.65,159.66,157.5,157.52,91014.0,146.9942,147.93,145.9287,145.9472,91014.0
2023-04-28 09:40:00,157.56,157.8,157.0,157.36,35375.0,145.9843,146.2066,145.4654,145.799,35375.0
2023-04-28 09:50:00,157.36,157.39,156.84,157.08,31556.0,145.799,145.8267,145.3172,145.5395,31556.0
2023-04-28 10:00:00,157.07,157.62,156.69,157.57,27758.0,145.5303,146.0398,145.1782,145.9935,27758.0
2023-04-28 10:10:00,157.56,158.33,157.47,158.19,36052.0,145.9843,146.6977,145.9009,146.568,36052.0
2023-04-28 10:20:00,158.21,158.24,157.69,157.92,28610.0,146.5865,146.6143,146.1047,146.3178,28610.0
2023-04-28 10:30:00,157.9,157.97,156.59,156.97,83778.0,146.2993,146.3641,145.0855,145.4376,83778.0
2023-04-28 10:40:00,156.99,157.59,156.76,157.54,27313.0,145.4561,146.0121,145.243,145.9657,27313.0
2023-04-28 10:50:00,157.54,157.66,157.15,157.44,51772.0,145.9657,146.0769,145.6044,145.8731,51772.0
2023-04-28 11:00:00,157.48,157.48,156.94,157.48,28050.0,145.9101,145.9101,145.4098,145.9101,28050.0
2023-04-28 11:10:00,157.39,157.82,157.38,157.74,20679.0,145.8267,146.2252,145.8175,146.151,20679.0
2023-04-28 11:20:00,157.71,157.72,157.25,157.69,63745.0,146.1232,146.1325,145.697,146.1047,63745.0
2023-04-28 11:30:00,157.71,158.12,157.57,157.59,19362.0,146.1232,146.5031,145.9935,146.0121,19362.0
2023-04-28 11:40:00,157.59,157.9,157.53,157.9,24569.0,146.0121,146.2993,145.9565,146.2993,24569.0
2023-04-28 11:50:00,157.87,157.91,157.69,157.73,35388.0,146.2715,146.3085,146.1047,146.1418,35388.0
2023-04-28 12:00:00,157.74,157.81,157.5,157.52,22062.0,146.151,146.2159,145.9287,145.9472,22062.0
2023-04-28 12:10:00,157.52,157.66,157.4,157.4,19657.0,145.9472,146.0769,145.836,145.836,19657.0
2023-04-28 12:20:00,157.39,157.63,157.33,157.52,16889.0,145.8267,146.0491,145.7712,145.9472,16889.0
2023-04-28 12:30:00,157.52,157.58,157.35,157.43,12696.0,145.9472,146.0028,145.7897,145.8638,12696.0
2023-04-28 12:40:00,157.45,157.54,157.39,157.46,15703.0,145.8823,145.9657,145.8267,145.8916,15703.0
2023-04-28 12:50:00,157.46,157.54,157.34,157.53,17832.0,145.8916,145.9657,145.7804,145.9565,17832.0
2023-04-28 13:00:00,157.53,157.59,157.3,157.46,50997.0,145.9565,146.0121,145.7434,145.8916,50997.0
2023-04-28 13:10:00,157.47,157.6,157.24,157.28,24497.0,145.9009,146.0213,145.6878,145.7248,24497.0
2023-04-28 13:20:00,157.29,157.33,157.04,157.04,27453.0,145.7341,145.7712,145.5025,145.5025,27453.0
2023-04-28 13:30:00,157.05,157.07,156.7,156.78,46299.0,145.5117,145.5303,145.1874,145.2616,46299.0
2023-04-28 13:40:00,156.79,156.95,156.73,156.91,20427.0,145.2708,145.4191,145.2152,145.382,20427.0
2023-04-28 13:50:00,156.91,156.91,156.52,156.57,30297.0,145.382,145.382,145.0207,145.067,30297.0
2023-04-28 14:00:00,156.59,156.85,156.58,156.75,28948.0,145.0855,145.3264,145.0763,145.2338,28948.0
2023-04-28 14:10:00,156.72,156.72,156.35,156.61,30549.0,145.206,145.206,144.8632,145.1041,30549.0
2023-04-28 14:20:00,156.65,156.7,156.24,156.39,23745.0,145.1411,145.1874,144.7612,144.9002,23745.0
2023-04-28 14:30:00,156.38,156.42,156.01,156.04,35962.0,144.891,144.928,144.5481,144.5759,35962.0
2023-04-28 14:40:00,156.06,156.25,155.95,156.09,65512.0,144.5945,144.7705,144.4925,144.6223,65512.0
2023-04-28 14:50:00,156.1,156.42,156.07,156.33,42801.0,144.6315,144.928,144.6037,144.8446,42801.0
2023-04-28 15:00:00,156.34,156.76,156.31,156.58,76062.0,144.8539,145.243,144.8261,145.0763,76062.0
2023-04-28 15:10:00,156.63,157.29,156.63,157.26,34732.0,145.1226,145.7341,145.1226,145.7063,34732.0
2023-04-28 15:20:00,157.28,157.38,157.12,157.31,39597.0,145.7248,145.8175,145.5766,145.7526,39597.0
2023-04-28 15:30:00,157.31,157.44,157.14,157.32,48265.0,145.7526,145.8731,145.5951,145.7619,48265.0
2023-04-28 15:40:00,157.32,157.72,157.14,157.62,76112.0,145.7619,146.1325,145.5951,146.0398,76112.0
2023-04-28 15:50:00,157.64,157.8,157.45,157.73,307038.0,146.0584,146.2066,145.8823,146.1418,307038.0
2023-05-01 09:30:00,157.68,158.15,157.13,158.09,51116.0,146.0954,146.5309,145.5858,146.4753,51116.0
2023-05-01 09:40:00,158.05,158.1,157.19,157.43,19370.0,146.4383,146.4846,145.6414,145.8638,19370.0
2023-05-01 09:50:00,157.38,157.9,157.38,157.85,19530.0,145.8175,146.2993,145.8175,146.253,19530.0
2023-05-01 10:00:00,157.8,157.97,157.53,157.76,55094.0,146.2066,146.3641,145.9565,146.1696,55094.0
2023-05-01 10:10:00,157.69,158.57,157.66,158.35,25403.0,146.1047,146.9201,146.0769,146.7162,25403.0
2023-05-01 10:20:00,158.39,158.66,158.31,158.46,17828.0,146.7533,147.0034,146.6792,146.8181,17828.0
2023-05-01 10:30:00,158.46,158.57,158.33,158.46,12922.0,146.8181,146.9201,146.6977,146.8181,12922.0
2023-05-01 10:40:00,158.46,158.63,158.19,158.6,23561.0,146.8181,146.9756,146.568,146.9478,23561.0
2023-05-01 10:50:00,158.53,158.66,158.41,158.64,20120.0,146.883,147.0034,146.7718,146.9849,20120.0
2023-05-01 11:00:00,158.65,158.75,158.22,158.25,16870.0,146.9942,147.0868,146.5958,146.6236,16870.0
2023-05-01 11:10:00,158.29,158.36,157.58,157.79,72450.0,146.6606,146.7255,146.0028,146.1974,72450.0
2023-05-01 11:20:00,157.79,157.89,157.31,157.49,64256.0,146.1974,146.29,145.7526,145.9194,64256.0
2023-05-01 11:30:00,157.45,157.63,157.25,157.56,14401.0,145.8823,146.0491,145.697,145.9843,14401.0
2023-05-01 11:40:00,157.56,157.91,157.56,157.78,25009.0,145.9843,146.3085,145.9843,146.1881,25009.0
2023-05-01 11:50:00,157.79,157.89,157.67,157.71,18284.0,146.1974,146.29,146.0862,146.1232,18284.0
2023-05-01 12:00:00,157.73,158.08,157.72,158.08,26216.0,146.1418,146.4661,146.1325,146.4661,26216.0
2023-05-01 12:10:00,158.04,158.06,157.77,157.83,22095.0,146.429,146.4475,146.1788,146.2344,22095.0
2023-05-01 12:20:00,157.83,157.84,157.71,157.77,11551.0,146.2344,146.2437,146.1232,146.1788,11551.0
2023-05-01 12:30:00,157.73,157.98,157.72,157.85,14506.0,146.1418,146.3734,146.1325,146.253,14506.0
2023-05-01 12:40:00,157.87,157.87,157.73,157.73,13452.0,146.2715,146.2715,146.1418,146.1418,13452.0
2023-05-01 12:50:00,157.78,157.86,157.72,157.79,13266.0,146.1881,146.2622,146.1325,146.1974,13266.0
2023-05-01 13:00:00,157.78,157.9,157.75,157.77,9521.0,146.1881,146.2993,146.1603,146.1788,9521.0
2023-05-01 13:10:00,157.81,157.91,157.7,157.72,13705.0,146.2159,146.3085,146.114,146.1325,13705.0
2023-05-01 13:20:00,157.72,157.81,157.68,157.7,10469.0,146.1325,146.2159,146.0954,146.114,10469.0
2023-05-01 13:30:00,157.62,157.73,157.49,157.51,15931.0,146.0398,146.1418,145.9194,145.9379,15931.0
2023-05-01 13:40:00,157.47,157.64,157.4,157.53,15902.0,145.9009,146.0584,145.836,145.9565,15902.0
2023-05-01 13:50:00,157.53,157.56,157.32,157.41,14110.0,145.9565,145.9843,145.7619,145.8453,14110.0
2023-05-01 14:00:00,157.41,157.41,157.14,157.17,12198.0,145.8453,145.8453,145.5951,145.6229,12198.0
2023-05-01 14:10:00,157.23,157.23,156.9,157.02,24995.0,145.6785,145.6785,145.3727,145.4839,24995.0
2023-05-01 14:20:00,157.0,157.22,156.96,157.15,14695.0,145.4654,145.6692,145.4283,145.6044,14695.0
2023-05-01 14:30:00,157.07,157.12,156.34,156.52,31591.0,145.5303,145.5766,144.8539,145.0207,31591.0
2023-05-01 14:40:00,156.5,156.63,156.43,156.48,26443.0,145.0021,145.1226,144.9373,144.9836,26443.0
2023-05-01 14:50:00,156.48,156.8,156.48,156.77,17162.0,144.9836,145.2801,144.9836,145.2523,17162.0
2023-05-01 15:00:00,156.77,156.85,156.61,156.75,22945.0,145.2523,145.3264,145.1041,145.2338,22945.0
2023-05-01 15:10:00,156.78,156.88,156.68,156.72,18894.0,145.2616,145.3542,145.1689,145.206,18894.0
2023-05-01 15:20:00,156.74,156.95,156.73,156.85,30464.0,145.2245,145.4191,145.2152,145.3264,30464.0
2023-05-01 15:30:00,156.88,157.02,156.79,156.84,43314.0,145.3542,145.4839,145.2708,145.3172,43314.0
2023-05-01 15:40:00,156.82,157.29,156.77,157.29,55308.0,145.2986,145.7341,145.2523,145.7341,55308.0
2023-05-01 15:50:00,157.3,157.46,157.07,157.08,192020.0,145.7434,145.8916,145.5303,145.5395,192020.0
2023-05-02 09:30:00,156.55,156.8,156.15,156.32,57423.0,145.0485,145.2801,144.6778,144.8354,57423.0
2023-05-02 09:40:00,156.32,156.38,155.88,155.92,11732.0,144.8354,144.891,144.4277,144.4647,11732.0
2023-05-02 09:50:00,155.89,155.96,155.25,155.85,23581.0,144.4369,144.5018,143.844,144.3999,23581.0
2023-05-02 10:00:00,155.67,155.77,155.12,155.25,51835.0,144.2331,144.3258,143.7235,143.844,51835.0
2023-05-02 10:10:00,155.3,155.3,154.71,155.03,44132.0,143.8903,143.8903,143.3436,143.6401,44132.0
2023-05-02 10:20:00,155.02,155.03,154.5,154.86,16437.0,143.6309,143.6401,143.1491,143.4826,16437.0
2023-05-02 10:30:00,154.83,154.93,154.05,154.17,58767.0,143.4548,143.5475,142.7321,142.8433,58767.0
2023-05-02 10:40:00,154.14,154.4,153.67,153.81,51041.0,142.8155,143.0564,142.3801,142.5098,51041.0
2023-05-02 10:50:00,153.83,153.95,153.58,153.73,26224.0,142.5283,142.6395,142.2967,142.4356,26224.0
2023-05-02 11:00:00,153.81,154.16,153.57,154.1,21318.0,142.5098,142.8341,142.2874,142.7785,21318.0
2023-05-02 11:10:00,154.21,154.53,154.15,154.26,15792.0,142.8804,143.1769,142.8248,142.9267,15792.0
2023-05-02 11:20:00,154.33,154.37,153.6,153.84,72171.0,142.9916,143.0286,142.3152,142.5376,72171.0
2023-05-02 11:30:00,153.91,154.0,153.61,153.99,26283.0,142.6024,142.6858,142.3245,142.6765,26283.0
2023-05-02 11:40:00,153.96,154.57,153.96,154.36,13543.0,142.6487,143.2139,142.6487,143.0194,13543.0
2023-05-02 11:50:00,154.31,154.38,153.9,154.18,13632.0,142.973,143.0379,142.5932,142.8526,13632.0
2023-05-02 12:00:00,154.16,154.38,154.01,154.21,12755.0,142.8341,143.0379,142.6951,142.8804,12755.0
2023-05-02 12:10:00,154.18,154.27,153.98,154.27,14413.0,142.8526,142.936,142.6673,142.936,14413.0
2023-05-02 12:20:00,154.2,154.63,154.09,154.42,14509.0,142.8711,143.2695,142.7692,143.0749,14509.0
2023-05-02 12:30:00,154.45,154.73,154.39,154.53,11335.0,143.1027,143.3622,143.0472,143.1769,11335.0
2023-05-02 12:40:00,154.56,154.63,154.36,154.36,12280.0,143.2047,143.2695,143.0194,143.0194,12280.0
2023-05-02 12:50:00,154.41,155.25,154.39,154.99,86355.0,143.0657,143.844,143.0472,143.6031,86355.0
2023-05-02 13:00:00,155.0,155.19,154.64,155.18,64628.0,143.6123,143.7884,143.2788,143.7791,64628.0
2023-05-02 13:10:00,155.17,155.21,154.98,155.02,17148.0,143.7698,143.8069,143.5938,143.6309,17148.0
2023-05-02 13:20:00,154.97,155.1,154.89,154.94,15914.0,143.5845,143.705,143.5104,143.5567,15914.0
2023-05-02 13:30:00,154.94,155.1,154.84,155.04,12449.0,143.5567,143.705,143.4641,143.6494,12449.0
2023-05-02 13:40:00,155.06,155.36,154.98,155.36,10229.0,143.6679,143.9459,143.5938,143.9459,10229.0
2023-05-02 13:50:00,155.4,155.63,155.35,155.52,11279.0,143.9829,144.1961,143.9366,144.0941,11279.0
2023-05-02 14:00:00,155.48,155.48,155.19,155.24,8557.0,144.0571,144.0571,143.7884,143.8347,8557.0
2023-05-02 14:10:00,155.29,155.29,154.95,155.13,11340.0,143.881,143.881,143.566,143.7328,11340.0
2023-05-02 14:20:00,155.13,155.2,155.0,155.19,11559.0,143.7328,143.7976,143.6123,143.7884,11559.0
2023-05-02 14:30:00,155.21,155.61,155.17,155.54,17664.0,143.8069,144.1775,143.7698,144.1127,17664.0
2023-05-02 14:40:00,155.57,155.8,155.4,155.73,18955.0,144.1405,144.3536,143.9829,144.2887,18955.0
2023-05-02 14:50:00,155.71,155.88,155.64,155.79,14672.0,144.2702,144.4277,144.2053,144.3443,14672.0
2023-05-02 15:00:00,155.76,155.93,155.68,155.92,24157.0,144.3165,144.474,144.2424,144.4647,24157.0
2023-05-02 15:10:00,155.92,156.17,155.88,156.01,39937.0,144.4647,144.6964,144.4277,144.5481,39937.0
2023-05-02 15:20:00,155.99,156.16,155.96,156.04,26611.0,144.5296,144.6871,144.5018,144.5759,26611.0
2023-05-02 15:30:00,156.06,156.15,155.83,156.1,29537.0,144.5945,144.6778,144.3814,144.6315,29537.0
2023-05-02 15:40:00,156.09,156.15,155.64,155.66,49320.0,144.6223,144.6778,144.2053,144.2238,49320.0
2023-05-02 15:50:00,155.62,156.03,155.6,155.75,208479.0,144.1868,144.5667,144.1683,144.3072,208479.0
2023-05-03 09:30:00,155.32,156.15,155.12,155.95,172415.0,143.9088,144.6778,143.7235,144.4925,172415.0
2023-05-03 09:40:00,156.08,158.1,155.97,157.85,206473.0,144.613,146.4846,144.5111,146.253,206473.0
2023-05-03 09:50:00,157.85,158.62,157.7,157.92,63593.0,146.253,146.9664,146.114,146.3178,63593.0
2023-05-03 10:00:00,157.83,158.2,157.31,157.45,31289.0,146.2344,146.5772,145.7526,145.8823,31289.0
2023-05-03 10:10:00,157.45,157.7,157.05,157.12,19596.0,145.8823,146.114,145.5117,145.5766,19596.0
2023-05-03 10:20:00,157.18,157.53,157.04,157.11,25753.0,145.6322,145.9565,145.5025,145.5673,25753.0
2023-05-03 10:30:00,157.09,157.25,156.66,156.66,17934.0,145.5488,145.697,145.1504,145.1504,17934.0
2023-05-03 10:40:00,156.65,156.7,156.17,156.43,19405.0,145.1411,145.1874,144.6964,144.9373,19405.0
2023-05-03 10:50:00,156.43,156.73,156.36,156.61,18591.0,144.9373,145.2152,144.8724,145.1041,18591.0
2023-05-03 11:00:00,156.61,156.61,156.11,156.11,10835.0,145.1041,145.1041,144.6408,144.6408,10835.0
2023-05-03 11:10:00,156.06,156.26,155.99,156.24,17324.0,144.5945,144.7798,144.5296,144.7612,17324.0
2023-05-03 11:20:00,156.26,156.37,155.97,155.99,15162.0,144.7798,144.8817,144.5111,144.5296,15162.0
2023-05-03 11:30:00,155.97,156.5,155.95,156.35,17948.0,144.5111,145.0021,144.4925,144.8632,17948.0
2023-05-03 11:40:00,156.44,156.51,156.33,156.39,17829.0,144.9465,145.0114,144.8446,144.9002,17829.0
2023-05-03 11:50:00,156.4,156.65,156.22,156.24,13319.0,144.9095,145.1411,144.7427,144.7612,13319.0
2023-05-03 12:00:00,156.3,156.32,155.99,156.15,14540.0,144.8168,144.8354,144.5296,144.6778,14540.0
2023-05-03 12:10:00,156.13,156.13,155.82,155.83,12916.0,144.6593,144.6593,144.3721,144.3814,12916.0
2023-05-03 12:20:00,155.82,155.98,155.68,155.98,19156.0,144.3721,144.5203,144.2424,144.5203,19156.0
2023-05-03 12:30:00,155.96,156.16,155.68,155.86,33165.0,144.5018,144.6871,144.2424,144.4092,33165.0
2023-05-03 12:40:00,155.86,155.86,155.48,155.5,9098.0,144.4092,144.4092,144.0571,144.0756,9098.0
2023-05-03 12:50:00,155.53,155.86,155.52,155.8,22938.0,144.1034,144.4092,144.0941,144.3536,22938.0
2023-05-03 13:00:00,155.75,155.75,155.46,155.5,11670.0,144.3072,144.3072,144.0385,144.0756,11670.0
2023-05-03 13:10:00,155.52,155.7,155.51,155.62,12748.0,144.0941,144.2609,144.0849,144.1868,12748.0
2023-05-03 13:20:00,155.65,156.18,155.57,156.14,11356.0,144.2146,144.7056,144.1405,144.6686,11356.0
2023-05-03 13:30:00,156.21,156.46,156.02,156.02,12725.0,144.7334,144.9651,144.5574,144.5574,12725.0
2023-05-03 13:40:00,156.08,156.41,156.08,156.21,10256.0,144.613,144.9187,144.613,144.7334,10256.0
2023-05-03 13:50:00,156.21,156.41,156.15,156.18,12397.0,144.7334,144.9187,144.6778,144.7056,12397.0
2023-05-03 14:00:00,156.19,156.65,155.91,156.22,17775.0,144.7149,145.1411,144.4555,144.7427,17775.0
2023-05-03 14:10:00,156.25,156.57,156.06,156.46,13803.0,144.7705,145.067,144.5945,144.9651,13803.0
2023-05-03 14:20:00,156.42,157.04,156.39,156.61,27021.0,144.928,145.5025,144.9002,145.1041,27021.0
2023-05-03 14:30:00,156.61,156.78,155.75,156.72,31432.0,145.1041,145.2616,144.3072,145.206,31432.0
2023-05-03 14:40:00,156.65,157.1,156.08,156.43,24458.0,145.1411,145.5581,144.613,144.9373,24458.0
2023-05-03 14:50:00,156.33,156.72,155.9,156.45,16964.0,144.8446,145.206,144.4462,144.9558,16964.0
2023-05-03 15:00:00,156.39,156.76,155.79,155.84,22078.0,144.9002,145.243,144.3443,144.3906,22078.0
2023-05-03 15:10:00,155.89,155.93,155.38,155.65,52216.0,144.4369,144.474,143.9644,144.2146,52216.0
2023-05-03 15:20:00,155.55,155.83,155.06,155.29,46874.0,144.1219,144.3814,143.6679,143.881,46874.0
2023-05-03 15:30:00,155.21,155.24,154.78,154.91,46321.0,143.8069,143.8347,143.4085,143.5289,46321.0
2023-05-03 15:40:00,154.86,154.89,154.56,154.59,85717.0,143.4826,143.5104,143.2047,143.2325,85717.0
2023-05-03 15:50:00,154.57,154.68,154.34,154.58,200506.0,143.2139,143.3158,143.0008,143.2232,200506.0
2023-05-04 09:30:00,154.18,154.5,153.42,154.22,68004.0,142.8526,143.1491,142.1484,142.8896,68004.0
2023-05-04 09:40:00,153.92,153.92,153.26,153.43,47344.0,142.6117,142.6117,142.0002,142.1577,47344.0
2023-05-04 09:50:00,153.47,153.87,153.44,153.67,25725.0,142.1947,142.5654,142.1669,142.3801,25725.0
2023-05-04 10:00:00,153.65,153.65,152.92,153.05,70511.0,142.3615,142.3615,141.6852,141.8056,70511.0
2023-05-04 10:10:00,153.11,153.39,152.64,152.92,41438.0,141.8612,142.1206,141.4257,141.6852,41438.0
2023-05-04 10:20:00,152.97,152.99,152.13,152.17,50879.0,141.7315,141.75,140.9532,140.9903,50879.0
2023-05-04 10:30:00,152.12,152.36,151.64,151.96,105223.0,140.9439,141.1663,140.4992,140.7957,105223.0
2023-05-04 10:40:00,152.02,152.61,151.79,152.21,40679.0,140.8513,141.3979,140.6382,141.0273,40679.0
2023-05-04 10:50:00,152.15,152.33,151.93,152.01,34060.0,140.9717,141.1385,140.7679,140.842,34060.0
2023-05-04 11:00:00,151.99,152.91,151.88,152.67,21061.0,140.8235,141.6759,140.7216,141.4535,21061.0
2023-05-04 11:10:00,152.74,152.82,152.2,152.27,22107.0,141.5184,141.5925,141.018,141.0829,22107.0
2023-05-04 11:20:00,152.31,152.39,152.15,152.22,29151.0,141.12,141.1941,140.9717,141.0366,29151.0
2023-05-04 11:30:00,152.21,152.39,152.07,152.39,32842.0,141.0273,141.1941,140.8976,141.1941,32842.0
2023-05-04 11:40:00,152.44,152.47,151.95,151.96,24930.0,141.2404,141.2682,140.7864,140.7957,24930.0
2023-05-04 11:50:00,151.94,152.03,151.67,151.75,48454.0,140.7772,140.8605,140.527,140.6011,48454.0
2023-05-04 12:00:00,151.74,151.76,151.1,151.16,70783.0,140.5918,140.6104,139.9989,140.0545,70783.0
2023-05-04 12:10:00,151.15,151.7,150.87,151.51,43547.0,140.0452,140.5548,139.7858,140.3787,43547.0
2023-05-04 12:20:00,151.55,151.95,151.5,151.74,25234.0,140.4158,140.7864,140.3695,140.5918,25234.0
2023-05-04 12:30:00,151.8,151.88,151.31,151.41,16393.0,140.6474,140.7216,140.1934,140.2861,16393.0
2023-05-04 12:40:00,151.4,151.47,151.04,151.14,14583.0,140.2768,140.3417,139.9433,140.0359,14583.0
2023-05-04 12:50:00,151.17,151.58,151.07,151.55,18326.0,140.0637,140.4436,139.9711,140.4158,18326.0
2023-05-04 13:00:00,151.56,151.9,151.4,151.83,16657.0,140.4251,140.7401,140.2768,140.6752,16657.0
2023-05-04 13:10:00,151.81,151.99,151.51,151.99,23457.0,140.6567,140.8235,140.3787,140.8235,23457.0
2023-05-04 13:20:00,151.99,152.43,151.97,152.08,30321.0,140.8235,141.2312,140.8049,140.9069,30321.0
2023-05-04 13:30:00,152.12,152.52,152.05,152.52,24880.0,140.9439,141.3145,140.8791,141.3145,24880.0
2023-05-04 13:40:00,152.49,152.6,152.21,152.21,34094.0,141.2867,141.3887,141.0273,141.0273,34094.0
2023-05-04 13:50:00,152.19,152.43,152.01,152.43,19228.0,141.0088,141.2312,140.842,141.2312,19228.0
2023-05-04 14:00:00,152.5,152.5,152.2,152.38,14937.0,141.296,141.296,141.018,141.1848,14937.0
2023-05-04 14:10:00,152.34,152.46,152.14,152.28,15303.0,141.1478,141.2589,140.9625,141.0922,15303.0
2023-05-04 14:20:00,152.31,152.32,151.89,151.93,19724.0,141.12,141.1292,140.7308,140.7679,19724.0
2023-05-04 14:30:00,151.93,152.15,151.74,151.98,16327.0,140.7679,140.9717,140.5918,140.8142,16327.0
2023-05-04 14:40:00,151.94,151.96,151.69,151.78,13293.0,140.7772,140.7957,140.5455,140.6289,13293.0
2023-05-04 14:50:00,151.74,151.87,151.63,151.65,20737.0,140.5918,140.7123,140.4899,140.5085,20737.0
2023-05-04 15:00:00,151.7,152.1,151.69,151.94,50036.0,140.5548,140.9254,140.5455,140.7772,50036.0
2023-05-04 15:10:00,152.0,152.02,151.4,151.47,24572.0,140.8327,140.8513,140.2768,140.3417,24572.0
2023-05-04 15:20:00,151.52,152.0,151.52,151.85,34038.0,140.388,140.8327,140.388,140.6938,34038.0
2023-05-04 15:30:00,151.89,152.32,151.85,152.26,50142.0,140.7308,141.1292,140.6938,141.0736,50142.0
2023-05-04 15:40:00,152.24,152.36,151.92,152.32,77176.0,141.0551,141.1663,140.7586,141.1292,77176.0
2023-05-04 15:50:00,152.31,152.57,152.08,152.53,239568.0,141.12,141.3609,140.9069,141.3238,239568.0
2023-05-05 09:30:00,154.49,156.37,154.17,156.28,102190.0,143.1398,144.8817,142.8433,144.7983,102190.0
2023-05-05 09:40:00,156.27,156.92,156.25,156.75,61963.0,144.789,145.3913,144.7705,145.2338,61963.0
2023-05-05 09:50:00,156.76,157.09,156.51,157.06,36506.0,145.243,145.5488,145.0114,145.521,36506.0
2023-05-05 10:00:00,156.98,157.77,156.9,157.58,51870.0,145.4469,146.1788,145.3727,146.0028,51870.0
2023-05-05 10:10:00,157.57,157.62,156.98,157.19,32553.0,145.9935,146.0398,145.4469,145.6414,32553.0
2023-05-05 10:20:00,157.25,157.42,156.76,156.9,35081.0,145.697,145.8545,145.243,145.3727,35081.0
2023-05-05 10:30:00,156.94,157.2,156.76,156.76,26685.0,145.4098,145.6507,145.243,145.243,26685.0
2023-05-05 10:40:00,156.79,157.03,156.47,156.63,16520.0,145.2708,145.4932,144.9743,145.1226,16520.0
2023-05-05 10:50:00,156.69,156.87,156.31,156.42,19966.0,145.1782,145.345,144.8261,144.928,19966.0
2023-05-05 11:00:00,156.33,156.94,156.33,156.49,23824.0,144.8446,145.4098,144.8446,144.9929,23824.0
2023-05-05 11:10:00,156.41,156.92,156.36,156.78,25078.0,144.9187,145.3913,144.8724,145.2616,25078.0
2023-05-05 11:20:00,156.77,157.14,156.74,157.12,25342.0,145.2523,145.5951,145.2245,145.5766,25342.0
2023-05-05 11:30:00,157.15,157.25,156.89,156.92,17183.0,145.6044,145.697,145.3635,145.3913,17183.0
2023-05-05 11:40:00,156.9,156.96,156.62,156.91,13172.0,145.3727,145.4283,145.1133,145.382,13172.0
2023-05-05 11:50:00,156.9,156.9,156.64,156.77,11535.0,145.3727,145.3727,145.1318,145.2523,11535.0
2023-05-05 12:00:00,156.78,156.89,156.47,156.63,14995.0,145.2616,145.3635,144.9743,145.1226,14995.0
2023-05-05 12:10:00,156.62,156.72,156.23,156.23,19551.0,145.1133,145.206,144.752,144.752,19551.0
2023-05-05 12:20:00,156.26,156.77,156.2,156.65,23670.0,144.7798,145.2523,144.7242,145.1411,23670.0
2023-05-05 12:30:00,156.62,156.64,156.32,156.32,9705.0,145.1133,145.1318,144.8354,144.8354,9705.0
2023-05-05 12:40:00,156.31,156.44,155.96,156.0,16158.0,144.8261,144.9465,144.5018,144.5389,16158.0
2023-05-05 12:50:00,156.05,156.24,155.97,156.18,14299.0,144.5852,144.7612,144.5111,144.7056,14299.0
2023-05-05 13:00:00,156.27,156.35,156.15,156.22,10156.0,144.789,144.8632,144.6778,144.7427,10156.0
2023-05-05 13:10:00,156.2,156.31,156.1,156.31,16838.0,144.7242,144.8261,144.6315,144.8261,16838.0
2023-05-05 13:20:00,156.28,156.44,156.28,156.35,14161.0,144.7983,144.9465,144.7983,144.8632,14161.0
2023-05-05 13:30:00,156.35,156.51,156.28,156.28,16125.0,144.8632,145.0114,144.7983,144.7983,16125.0
2023-05-05 13:40:00,156.27,156.37,156.16,156.25,17257.0,144.789,144.8817,144.6871,144.7705,17257.0
2023-05-05 13:50:00,156.24,156.29,155.92,156.12,12432.0,144.7612,144.8076,144.4647,144.6501,12432.0
2023-05-05 14:00:00,156.14,156.41,156.05,156.36,14006.0,144.6686,144.9187,144.5852,144.8724,14006.0
2023-05-05 14:10:00,156.37,156.46,156.17,156.2,13539.0,144.8817,144.9651,144.6964,144.7242,13539.0
2023-05-05 14:20:00,156.16,156.55,156.15,156.42,16083.0,144.6871,145.0485,144.6778,144.928,16083.0
2023-05-05 14:30:00,156.41,156.56,156.41,156.46,15008.0,144.9187,145.0577,144.9187,144.9651,15008.0
2023-05-05 14:40:00,156.47,156.71,156.47,156.7,19096.0,144.9743,145.1967,144.9743,145.1874,19096.0
2023-05-05 14:50:00,156.72,157.0,156.7,156.72,23545.0,145.206,145.4654,145.1874,145.206,23545.0
2023-05-05 15:00:00,156.68,156.77,156.6,156.69,11596.0,145.1689,145.2523,145.0948,145.1782,11596.0
2023-05-05 15:10:00,156.66,156.74,156.54,156.57,19593.0,145.1504,145.2245,145.0392,145.067,19593.0
2023-05-05 15:20:00,156.55,156.63,156.46,156.53,21073.0,145.0485,145.1226,144.9651,145.0299,21073.0
2023-05-05 15:30:00,156.52,156.76,156.51,156.59,42350.0,145.0207,145.243,145.0114,145.0855,42350.0
2023-05-05 15:40:00,156.57,156.64,156.35,156.41,64916.0,145.067,145.1318,144.8632,144.9187,64916.0
2023-05-05 15:50:00,156.4,156.45,156.08,156.35,270942.0,144.9095,144.9558,144.613,144.8632,270942.0
2023-05-08 09:30:00,156.48,157.56,156.05,157.38,48795.0,144.9836,145.9843,144.5852,145.8175,48795.0
2023-05-08 09:40:00,157.47,157.79,156.52,156.52,28160.0,145.9009,146.1974,145.0207,145.0207,28160.0
2023-05-08 09:50:00,156.37,156.69,156.05,156.61,12536.0,144.8817,145.1782,144.5852,145.1041,12536.0
2023-05-08 10:00:00,156.64,156.93,156.35,156.39,21796.0,145.1318,145.4005,144.8632,144.9002,21796.0
2023-05-08 10:10:00,156.4,156.63,156.18,156.43,20208.0,144.9095,145.1226,144.7056,144.9373,20208.0
2023-05-08 10:20:00,156.46,156.59,156.25,156.35,32633.0,144.9651,145.0855,144.7705,144.8632,32633.0
2023-05-08 10:30:00,156.37,156.53,156.05,156.41,17611.0,144.8817,145.0299,144.5852,144.9187,17611.0
2023-05-08 10:40:00,156.42,156.81,156.34,156.7,20815.0,144.928,145.2894,144.8539,145.1874,20815.0
2023-05-08 10:50:00,156.68,156.76,156.5,156.5,8863.0,145.1689,145.243,145.0021,145.0021,8863.0
2023-05-08 11:00:00,156.39,156.57,156.32,156.5,9225.0,144.9002,145.067,144.8354,145.0021,9225.0
2023-05-08 11:10:00,156.5,156.56,156.37,156.39,9772.0,145.0021,145.0577,144.8817,144.9002,9772.0
2023-05-08 11:20:00,156.34,156.38,155.86,155.87,28013.0,144.8539,144.891,144.4092,144.4184,28013.0
2023-05-08 11:30:00,155.8,155.92,155.68,155.74,21124.0,144.3536,144.4647,144.2424,144.298,21124.0
2023-05-08 11:40:00,155.74,156.3,155.64,156.19,20747.0,144.298,144.8168,144.2053,144.7149,20747.0
2023-05-08 11:50:00,156.19,156.4,156.12,156.4,13292.0,144.7149,144.9095,144.6501,144.9095,13292.0
2023-05-08 12:00:00,156.4,156.53,156.29,156.45,11262.0,144.9095,145.0299,144.8076,144.9558,11262.0
2023-05-08 12:10:00,156.36,156.36,156.01,156.2,11738.0,144.8724,144.8724,144.5481,144.7242,11738.0
2023-05-08 12:20:00,156.21,156.36,156.15,156.36,10084.0,144.7334,144.8724,144.6778,144.8724,10084.0
2023-05-08 12:30:00,156.33,156.48,156.2,156.27,10948.0,144.8446,144.9836,144.7242,144.789,10948.0
2023-05-08 12:40:00,156.22,156.26,155.89,155.93,10591.0,144.7427,144.7798,144.4369,144.474,10591.0
2023-05-08 12:50:00,155.92,156.02,155.8,155.96,9413.0,144.4647,144.5574,144.3536,144.5018,9413.0
2023-05-08 13:00:00,155.97,156.05,155.9,155.91,10245.0,144.5111,144.5852,144.4462,144.4555,10245.0
2023-05-08 13:10:00,155.95,156.16,155.88,155.94,11830.0,144.4925,144.6871,144.4277,144.4833,11830.0
2023-05-08 13:20:00,155.94,156.25,155.92,156.05,16274.0,144.4833,144.7705,144.4647,144.5852,16274.0
2023-05-08 13:30:00,156.06,156.38,156.06,156.28,22132.0,144.5945,144.891,144.5945,144.7983,22132.0
2023-05-08 13:40:00,156.28,156.59,156.18,156.52,13526.0,144.7983,145.0855,144.7056,145.0207,13526.0
2023-05-08 13:50:00,156.48,156.66,156.45,156.59,9244.0,144.9836,145.1504,144.9558,145.0855,9244.0
2023-05-08 14:00:00,156.63,156.87,156.0,156.29,15575.0,145.1226,145.345,144.5389,144.8076,15575.0
2023-05-08 14:10:00,156.23,156.58,156.23,156.53,13127.0,144.752,145.0763,144.752,145.0299,13127.0
2023-05-08 14:20:00,156.53,156.91,156.53,156.91,20005.0,145.0299,145.382,145.0299,145.382,20005.0
2023-05-08 14:30:00,156.93,157.1,156.87,156.95,13528.0,145.4005,145.5581,145.345,145.4191,13528.0
2023-05-08 14:40:00,156.97,157.15,156.92,157.1,12459.0,145.4376,145.6044,145.3913,145.5581,12459.0
2023-05-08 14:50:00,157.19,157.2,156.93,156.96,19871.0,145.6414,145.6507,145.4005,145.4283,19871.0
2023-05-08 15:00:00,157.0,157.1,156.85,157.05,13771.0,145.4654,145.5581,145.3264,145.5117,13771.0
2023-05-08 15:10:00,157.03,157.11,156.59,156.78,32398.0,145.4932,145.5673,145.0855,145.2616,32398.0
2023-05-08 15:20:00,156.78,156.81,156.46,156.56,20021.0,145.2616,145.2894,144.9651,145.0577,20021.0
2023-05-08 15:30:00,156.58,156.78,156.52,156.7,32242.0,145.0763,145.2616,145.0207,145.1874,32242.0
2023-05-08 15:40:00,156.71,156.81,156.57,156.59,31127.0,145.1967,145.2894,145.067,145.0855,31127.0
2023-05-08 15:50:00,156.61,156.64,156.3,156.51,123341.0,145.1041,145.1318,144.8168,145.0114,123341.0
2023-05-09 09:30:00,155.7,156.48,155.42,156.1,57602.0,144.2609,144.9836,144.0015,144.6315,57602.0
2023-05-09 09:40:00,156.09,156.27,156.05,156.07,13715.0,144.6223,144.789,144.5852,144.6037,13715.0
2023-05-09 09:50:00,156.0,156.56,155.91,156.46,14804.0,144.5389,145.0577,144.4555,144.9651,14804.0
2023-05-09 10:00:00,156.55,157.16,156.43,157.11,47699.0,145.0485,145.6136,144.9373,145.5673,47699.0
2023-05-09 10:10:00,157.13,157.86,156.97,157.8,81431.0,145.5858,146.2622,145.4376,146.2066,81431.0
2023-05-09 10:20:00,157.77,157.77,157.21,157.29,34218.0,146.1788,146.1788,145.66,145.7341,34218.0
2023-05-09 10:30:00,157.28,157.36,156.95,157.36,29208.0,145.7248,145.799,145.4191,145.799,29208.0
2023-05-09 10:40:00,157.33,157.5,156.95,156.98,29093.0,145.7712,145.9287,145.4191,145.4469,29093.0
2023-05-09 10:50:00,156.95,157.17,156.94,157.14,23108.0,145.4191,145.6229,145.4098,145.5951,23108.0
2023-05-09 11:00:00,157.15,157.25,156.58,156.81,24850.0,145.6044,145.697,145.0763,145.2894,24850.0
2023-05-09 11:10:00,156.81,157.2,156.58,157.09,23922.0,145.2894,145.6507,145.0763,145.5488,23922.0
2023-05-09 11:20:00,157.12,157.19,156.89,156.97,21544.0,145.5766,145.6414,145.3635,145.4376,21544.0
2023-05-09 11:30:00,156.96,157.15,156.9,156.95,13512.0,145.4283,145.6044,145.3727,145.4191,13512.0
2023-05-09 11:40:00,156.97,157.06,156.84,157.0,15263.0,145.4376,145.521,145.3172,145.4654,15263.0
2023-05-09 11:50:00,157.04,157.08,156.62,156.67,13224.0,145.5025,145.5395,145.1133,145.1596,13224.0
2023-05-09 12:00:00,156.66,156.66,156.35,156.5,15041.0,145.1504,145.1504,144.8632,145.0021,15041.0
2023-05-09 12:10:00,156.48,156.5,156.01,156.1,20922.0,144.9836,145.0021,144.5481,144.6315,20922.0
2023-05-09 12:20:00,156.1,156.16,155.94,156.0,29636.0,144.6315,144.6871,144.4833,144.5389,29636.0
2023-05-09 12:30:00,155.98,156.17,155.98,156.06,20951.0,144.5203,144.6964,144.5203,144.5945,20951.0
2023-05-09 12:40:00,156.08,156.39,156.07,156.39,17625.0,144.613,144.9002,144.6037,144.9002,17625.0
2023-05-09 12:50:00,156.43,156.68,156.4,156.68,9931.0,144.9373,145.1689,144.9095,145.1689,9931.0
2023-05-09 13:00:00,156.71,156.72,156.53,156.7,17863.0,145.1967,145.206,145.0299,145.1874,17863.0
2023-05-09 13:10:00,156.71,156.72,156.59,156.61,9144.0,145.1967,145.206,145.0855,145.1041,9144.0
2023-05-09 13:20:00,156.61,156.83,156.59,156.74,16000.0,145.1041,145.3079,145.0855,145.2245,16000.0
2023-05-09 13:30:00,156.75,156.85,156.55,156.59,16631.0,145.2338,145.3264,145.0485,145.0855,16631.0
2023-05-09 13:40:00,156.59,156.86,156.58,156.86,10532.0,145.0855,145.3357,145.0763,145.3357,10532.0
2023-05-09 13:50:00,156.84,157.17,156.8,157.16,8828.0,145.3172,145.6229,145.2801,145.6136,8828.0
2023-05-09 14:00:00,157.17,157.39,157.17,157.34,14203.0,145.6229,145.8267,145.6229,145.7804,14203.0
2023-05-09 14:10:00,157.35,157.37,157.2,157.28,10437.0,145.7897,145.8082,145.6507,145.7248,10437.0
2023-05-09 14:20:00,157.3,157.43,157.29,157.32,10989.0,145.7434,145.8638,145.7341,145.7619,10989.0
2023-05-09 14:30:00,157.35,157.51,157.35,157.5,11366.0,145.7897,145.9379,145.7897,145.9287,11366.0
2023-05-09 14:40:00,157.48,157.57,157.3,157.54,14540.0,145.9101,145.9935,145.7434,145.9657,14540.0
2023-05-09 14:50:00,157.53,157.56,157.15,157.37,14170.0,145.9565,145.9843,145.6044,145.8082,14170.0
2023-05-09 15:00:00,157.38,157.53,157.35,157.48,27194.0,145.8175,145.9565,145.7897,145.9101,27194.0
2023-05-09 15:10:00,157.53,157.53,157.35,157.36,11683.0,145.9565,145.9565,145.7897,145.799,11683.0
2023-05-09 15:20:00,157.4,157.62,157.28,157.55,18405.0,145.836,146.0398,145.7248,145.975,18405.0
2023-05-09 15:30:00,157.53,157.75,157.51,157.53,27642.0,145.9565,146.1603,145.9379,145.9565,27642.0
2023-05-09 15:40:00,157.53,157.57,157.26,157.46,39475.0,145.9565,145.9935,145.7063,145.8916,39475.0
2023-05-09 15:50:00,157.45,157.46,157.14,157.42,143968.0,145.8823,145.8916,145.5951,145.8545,143968.0
2023-05-10 09:30:00,158.18,159.3,157.69,158.43,83891.0,146.5587,147.5964,146.1047,146.7903,83891.0
2023-05-10 09:40:00,158.36,158.41,156.86,157.22,44422.0,146.7255,146.7718,145.3357,145.6692,44422.0
2023-05-10 09:50:00,157.26,157.67,156.55,157.67,69922.0,145.7063,146.0862,145.0485,146.0862,69922.0
2023-05-10 10:00:00,157.68,158.1,157.57,157.82,25987.0,146.0954,146.4846,145.9935,146.2252,25987.0
2023-05-10 10:10:00,157.81,158.03,157.03,157.13,31935.0,146.2159,146.4197,145.4932,145.5858,31935.0
2023-05-10 10:20:00,157.16,157.88,157.16,157.8,35351.0,145.6136,146.2807,145.6136,146.2066,35351.0
2023-05-10 10:30:00,157.89,158.15,157.69,157.7,19691.0,146.29,146.5309,146.1047,146.114,19691.0
2023-05-10 10:40:00,157.67,157.99,157.25,157.65,23281.0,146.0862,146.3827,145.697,146.0676,23281.0
2023-05-10 10:50:00,157.63,157.91,157.48,157.78,24925.0,146.0491,146.3085,145.9101,146.1881,24925.0
2023-05-10 11:00:00,157.78,158.09,157.74,158.09,56985.0,146.1881,146.4753,146.151,146.4753,56985.0
2023-05-10 11:10:00,158.05,158.4,157.91,158.39,17587.0,146.4383,146.7625,146.3085,146.7533,17587.0
2023-05-10 11:20:00,158.39,158.75,158.38,158.64,35083.0,146.7533,147.0868,146.744,146.9849,35083.0
2023-05-10 11:30:00,158.61,158.99,158.53,158.78,25197.0,146.9571,147.3092,146.883,147.1146,25197.0
2023-05-10 11:40:00,158.78,158.93,158.27,158.34,22228.0,147.1146,147.2536,146.6421,146.707,22228.0
2023-05-10 11:50:00,158.31,158.4,157.41,157.66,36565.0,146.6792,146.7625,145.8453,146.0769,36565.0
2023-05-10 12:00:00,157.67,157.7,157.17,157.17,31324.0,146.0862,146.114,145.6229,145.6229,31324.0
2023-05-10 12:10:00,157.17,157.24,156.81,156.97,20832.0,145.6229,145.6878,145.2894,145.4376,20832.0
2023-05-10 12:20:00,156.99,157.1,156.43,156.47,16795.0,145.4561,145.5581,144.9373,144.9743,16795.0
2023-05-10 12:30:00,156.44,156.49,155.99,156.13,24633.0,144.9465,144.9929,144.5296,144.6593,24633.0
2023-05-10 12:40:00,156.15,156.24,155.61,155.63,29145.0,144.6778,144.7612,144.1775,144.1961,29145.0
2023-05-10 12:50:00,155.62,155.65,155.07,155.24,53416.0,144.1868,144.2146,143.6772,143.8347,53416.0
2023-05-10 13:00:00,155.2,155.54,155.09,155.46,16498.0,143.7976,144.1127,143.6957,144.0385,16498.0
2023-05-10 13:10:00,155.45,155.48,155.23,155.41,12115.0,144.0293,144.0571,143.8254,143.9922,12115.0
2023-05-10 13:20:00,155.43,155.48,155.02,155.16,15501.0,144.0107,144.0571,143.6309,143.7606,15501.0
2023-05-10 13:30:00,155.13,155.51,155.13,155.33,24478.0,143.7328,144.0849,143.7328,143.9181,24478.0
2023-05-10 13:40:00,155.38,155.82,155.36,155.82,22561.0,143.9644,144.3721,143.9459,144.3721,22561.0
2023-05-10 13:50:00,155.81,156.26,155.8,156.21,18859.0,144.3628,144.7798,144.3536,144.7334,18859.0
2023-05-10 14:00:00,156.24,156.6,156.23,156.48,76095.0,144.7612,145.0948,144.752,144.9836,76095.0
2023-05-10 14:10:00,156.48,156.5,156.2,156.3,71086.0,144.9836,145.0021,144.7242,144.8168,71086.0
2023-05-10 14:20:00,156.3,156.7,156.17,156.56,46100.0,144.8168,145.1874,144.6964,145.0577,46100.0
2023-05-10 14:30:00,156.57,156.85,156.5,156.85,19506.0,145.067,145.3264,145.0021,145.3264,19506.0
2023-05-10 14:40:00,156.85,157.08,156.6,156.61,17616.0,145.3264,145.5395,145.0948,145.1041,17616.0
2023-05-10 14:50:00,156.6,157.08,156.6,156.81,53233.0,145.0948,145.5395,145.0948,145.2894,53233.0
2023-05-10 15:00:00,156.81,157.19,156.73,157.07,35873.0,145.2894,145.6414,145.2152,145.5303,35873.0
2023-05-10 15:10:00,157.09,157.36,156.84,157.36,34540.0,145.5488,145.799,145.3172,145.799,34540.0
2023-05-10 15:20:00,157.38,157.82,157.38,157.56,35891.0,145.8175,146.2252,145.8175,145.9843,35891.0
2023-05-10 15:30:00,157.47,157.86,157.43,157.81,35011.0,145.9009,146.2622,145.8638,146.2159,35011.0
2023-05-10 15:40:00,157.91,158.08,157.61,157.95,90855.0,146.3085,146.4661,146.0306,146.3456,90855.0
2023-05-10 15:50:00,157.92,158.01,157.62,157.65,229146.0,146.3178,146.4012,146.0398,146.0676,229146.0
2023-05-11 09:30:00,157.38,157.79,156.54,157.79,95345.0,145.8175,146.1974,145.0392,146.1974,95345.0
2023-05-11 09:40:00,157.67,158.52,157.52,157.94,50380.0,146.0862,146.8737,145.9472,146.3363,50380.0
2023-05-11 09:50:00,157.87,158.06,157.38,158.06,39779.0,146.2715,146.4475,145.8175,146.4475,39779.0
2023-05-11 10:00:00,157.99,158.01,157.39,157.53,42062.0,146.3827,146.4012,145.8267,145.9565,42062.0
2023-05-11 10:10:00,157.58,157.62,157.2,157.27,26466.0,146.0028,146.0398,145.6507,145.7156,26466.0
2023-05-11 10:20:00,157.22,157.3,156.97,157.1,40750.0,145.6692,145.7434,145.4376,145.5581,40750.0
2023-05-11 10:30:00,157.07,157.25,156.85,156.85,52570.0,145.5303,145.697,145.3264,145.3264,52570.0
2023-05-11 10:40:00,156.78,157.98,156.78,157.74,38728.0,145.2616,146.3734,145.2616,146.151,38728.0
2023-05-11 10:50:00,157.76,157.94,157.63,157.92,32859.0,146.1696,146.3363,146.0491,146.3178,32859.0
2023-05-11 11:00:00,157.92,158.04,157.81,157.87,34088.0,146.3178,146.429,146.2159,146.2715,34088.0
2023-05-11 11:10:00,157.85,158.25,157.73,157.87,32127.0,146.253,146.6236,146.1418,146.2715,32127.0
2023-05-11 11:20:00,157.87,158.08,157.78,158.06,28131.0,146.2715,146.4661,146.1881,146.4475,28131.0
2023-05-11 11:30:00,158.07,158.79,158.03,158.52,32816.0,146.4568,147.1239,146.4197,146.8737,32816.0
2023-05-11 11:40:00,158.5,158.95,158.45,158.74,35327.0,146.8552,147.2721,146.8089,147.0776,35327.0
2023-05-11 11:50:00,158.72,159.15,158.71,159.0,26704.0,147.059,147.4574,147.0498,147.3185,26704.0
2023-05-11 12:00:00,159.02,159.09,158.59,158.76,28745.0,147.337,147.4018,146.9386,147.0961,28745.0
2023-05-11 12:10:00,158.76,158.98,158.61,158.98,18221.0,147.0961,147.2999,146.9571,147.2999,18221.0
2023-05-11 12:20:00,159.0,159.31,158.76,158.95,110871.0,147.3185,147.6057,147.0961,147.2721,110871.0
2023-05-11 12:30:00,158.9,159.13,158.86,158.99,54739.0,147.2258,147.4389,147.1887,147.3092,54739.0
2023-05-11 12:40:00,159.0,159.13,158.93,158.97,22052.0,147.3185,147.4389,147.2536,147.2907,22052.0
2023-05-11 12:50:00,158.93,158.99,158.66,158.96,17263.0,147.2536,147.3092,147.0034,147.2814,17263.0
2023-05-11 13:00:00,158.94,159.14,158.8,159.06,15472.0,147.2629,147.4482,147.1332,147.3741,15472.0
2023-05-11 13:10:00,159.01,159.06,158.78,158.89,17026.0,147.3277,147.3741,147.1146,147.2165,17026.0
2023-05-11 13:20:00,158.87,158.89,158.69,158.69,37086.0,147.198,147.2165,147.0312,147.0312,37086.0
2023-05-11 13:30:00,158.69,158.88,158.52,158.71,43799.0,147.0312,147.2073,146.8737,147.0498,43799.0
2023-05-11 13:40:00,158.72,158.75,157.96,158.0,29390.0,147.059,147.0868,146.3549,146.3919,29390.0
2023-05-11 13:50:00,157.95,158.67,157.89,158.65,15594.0,146.3456,147.0127,146.29,146.9942,15594.0
2023-05-11 14:00:00,158.66,158.76,158.58,158.7,12966.0,147.0034,147.0961,146.9293,147.0405,12966.0
2023-05-11 14:10:00,158.76,158.84,158.62,158.71,20969.0,147.0961,147.1702,146.9664,147.0498,20969.0
2023-05-11 14:20:00,158.7,158.82,158.56,158.61,28617.0,147.0405,147.1517,146.9108,146.9571,28617.0
2023-05-11 14:30:00,158.55,158.62,158.45,158.51,14466.0,146.9015,146.9664,146.8089,146.8645,14466.0
2023-05-11 14:40:00,158.53,159.04,158.53,159.01,23911.0,146.883,147.3555,146.883,147.3277,23911.0
2023-05-11 14:50:00,159.0,159.16,158.88,159.03,54080.0,147.3185,147.4667,147.2073,147.3463,54080.0
2023-05-11 15:00:00,159.01,159.04,158.84,158.96,16239.0,147.3277,147.3555,147.1702,147.2814,16239.0
2023-05-11 15:10:00,158.99,159.04,158.56,158.75,63133.0,147.3092,147.3555,146.9108,147.0868,63133.0
2023-05-11 15:20:00,158.77,158.9,158.69,158.81,48289.0,147.1054,147.2258,147.0312,147.1424,48289.0
2023-05-11 15:30:00,158.8,158.85,158.53,158.53,37218.0,147.1332,147.1795,146.883,146.883,37218.0
2023-05-11 15:40:00,158.54,158.76,158.23,158.65,82149.0,146.8923,147.0961,146.605,146.9942,82149.0
2023-05-11 15:50:00,158.59,158.97,158.47,158.79,201243.0,146.9386,147.2907,146.8274,147.1239,201243.0
2023-05-12 09:30:00,157.8,159.25,156.03,159.06,110378.0,146.2066,147.5501,144.5667,147.3741,110378.0
2023-05-12 09:40:00,159.03,159.24,157.84,157.84,55546.0,147.3463,147.5408,146.2437,146.2437,55546.0
2023-05-12 09:50:00,157.85,159.26,157.85,159.06,79249.0,146.253,147.5594,146.253,147.3741,79249.0
2023-05-12 10:00:00,158.82,159.3,158.0,158.18,74986.0,147.1517,147.5964,146.3919,146.5587,74986.0
2023-05-12 10:10:00,158.23,159.11,158.16,158.94,60501.0,146.605,147.4204,146.5402,147.2629,60501.0
2023-05-12 10:20:00,158.91,158.98,158.55,158.61,27897.0,147.2351,147.2999,146.9015,146.9571,27897.0
2023-05-12 10:30:00,158.55,158.88,158.28,158.88,21278.0,146.9015,147.2073,146.6514,147.2073,21278.0
2023-05-12 10:40:00,158.79,159.2,158.71,159.11,47328.0,147.1239,147.5038,147.0498,147.4204,47328.0
2023-05-12 10:50:00,159.19,159.25,158.74,158.98,26969.0,147.4945,147.5501,147.0776,147.2999,26969.0
2023-05-12 11:00:00,159.02,159.24,158.64,158.73,55739.0,147.337,147.5408,146.9849,147.0683,55739.0
2023-05-12 11:10:00,158.7,158.76,158.04,158.3,46172.0,147.0405,147.0961,146.429,146.6699,46172.0
2023-05-12 11:20:00,158.26,158.36,158.03,158.17,34842.0,146.6328,146.7255,146.4197,146.5494,34842.0
2023-05-12 11:30:00,158.17,158.31,158.01,158.06,25842.0,146.5494,146.6792,146.4012,146.4475,25842.0
2023-05-12 11:40:00,158.09,158.5,158.09,158.42,20427.0,146.4753,146.8552,146.4753,146.7811,20427.0
2023-05-12 11:50:00,158.45,158.57,158.29,158.57,22528.0,146.8089,146.9201,146.6606,146.9201,22528.0
2023-05-12 12:00:00,158.59,158.72,158.42,158.59,27147.0,146.9386,147.059,146.7811,146.9386,27147.0
2023-05-12 12:10:00,158.6,158.61,158.05,158.4,27493.0,146.9478,146.9571,146.4383,146.7625,27493.0
2023-05-12 12:20:00,158.4,158.43,158.05,158.06,25660.0,146.7625,146.7903,146.4383,146.4475,25660.0
2023-05-12 12:30:00,158.05,158.05,157.79,157.83,42157.0,146.4383,146.4383,146.1974,146.2344,42157.0
2023-05-12 12:40:00,157.86,157.9,157.3,157.35,24129.0,146.2622,146.2993,145.7434,145.7897,24129.0
2023-05-12 12:50:00,157.32,157.74,157.32,157.67,24552.0,145.7619,146.151,145.7619,146.0862,24552.0
2023-05-12 13:00:00,157.66,157.9,157.6,157.8,18331.0,146.0769,146.2993,146.0213,146.2066,18331.0
2023-05-12 13:10:00,157.85,157.91,157.66,157.71,15791.0,146.253,146.3085,146.0769,146.1232,15791.0
2023-05-12 13:20:00,157.69,158.11,157.62,157.88,25193.0,146.1047,146.4938,146.0398,146.2807,25193.0
2023-05-12 13:30:00,157.91,158.0,157.57,157.66,21579.0,146.3085,146.3919,145.9935,146.0769,21579.0
2023-05-12 13:40:00,157.65,157.72,157.45,157.57,15825.0,146.0676,146.1325,145.8823,145.9935,15825.0
2023-05-12 13:50:00,157.56,157.58,157.22,157.28,23393.0,145.9843,146.0028,145.6692,145.7248,23393.0
2023-05-12 14:00:00,157.27,157.61,157.19,157.57,77525.0,145.7156,146.0306,145.6414,145.9935,77525.0
2023-05-12 14:10:00,157.6,157.78,157.22,157.3,27086.0,146.0213,146.1881,145.6692,145.7434,27086.0
2023-05-12 14:20:00,157.3,157.32,156.99,157.08,85433.0,145.7434,145.7619,145.4561,145.5395,85433.0
2023-05-12 14:30:00,157.09,157.16,156.46,156.48,58461.0,145.5488,145.6136,144.9651,144.9836,58461.0
2023-05-12 14:40:00,156.48,156.84,156.15,156.84,128334.0,144.9836,145.3172,144.6778,145.3172,128334.0
2023-05-12 14:50:00,156.83,157.44,156.82,157.39,26360.0,145.3079,145.8731,145.2986,145.8267,26360.0
2023-05-12 15:00:00,157.43,157.77,157.39,157.44,21115.0,145.8638,146.1788,145.8267,145.8731,21115.0
2023-05-12 15:10:00,157.41,157.58,157.41,157.47,32987.0,145.8453,146.0028,145.8453,145.9009,32987.0
2023-05-12 15:20:00,157.48,157.52,157.17,157.5,105082.0,145.9101,145.9472,145.6229,145.9287,105082.0
2023-05-12 15:30:00,157.52,157.86,157.48,157.86,103550.0,145.9472,146.2622,145.9101,146.2622,103550.0
2023-05-12 15:40:00,157.84,158.01,157.71,157.73,110291.0,146.2437,146.4012,146.1232,146.1418,110291.0
2023-05-12 15:50:00,157.74,158.21,157.7,158.0,325167.0,146.151,146.5865,146.114,146.3919,325167.0
2023-05-15 09:30:00,157.97,158.43,157.4,157.74,120391.0,146.3641,146.7903,145.836,146.151,120391.0
2023-05-15 09:40:00,157.71,158.8,157.58,158.73,64164.0,146.1232,147.1332,146.0028,147.0683,64164.0
2023-05-15 09:50:00,158.75,158.92,158.13,158.13,59769.0,147.0868,147.2443,146.5124,146.5124,59769.0
2023-05-15 10:00:00,158.12,158.31,157.86,158.12,51154.0,146.5031,146.6792,146.2622,146.5031,51154.0
2023-05-15 10:10:00,158.13,158.8,158.04,158.77,52929.0,146.5124,147.1332,146.429,147.1054,52929.0
2023-05-15 10:20:00,158.82,159.49,158.78,159.37,57605.0,147.1517,147.7725,147.1146,147.6613,57605.0
2023-05-15 10:30:00,159.34,159.4,159.07,159.25,77780.0,147.6335,147.6891,147.3833,147.5501,77780.0
2023-05-15 10:40:00,159.26,159.77,159.21,159.67,42499.0,147.5594,148.0319,147.513,147.9392,42499.0
2023-05-15 10:50:00,159.67,159.85,159.56,159.58,49718.0,147.9392,148.106,147.8373,147.8558,49718.0
2023-05-15 11:00:00,159.61,159.85,159.49,159.78,66394.0,147.8836,148.106,147.7725,148.0412,66394.0
2023-05-15 11:10:00,159.8,160.34,159.78,160.27,67970.0,148.0597,148.56,148.0412,148.4952,67970.0
2023-05-15 11:20:00,160.28,160.45,160.14,160.31,60745.0,148.5044,148.6619,148.3747,148.5322,60745.0
2023-05-15 11:30:00,160.32,160.46,160.07,160.1,36377.0,148.5415,148.6712,148.3099,148.3376,36377.0
2023-05-15 11:40:00,160.15,160.16,159.61,159.87,80465.0,148.384,148.3932,147.8836,148.1245,80465.0
2023-05-15 11:50:00,159.91,160.43,159.56,159.62,123104.0,148.1616,148.6434,147.8373,147.8929,123104.0
2023-05-15 12:00:00,159.59,159.6,158.81,158.82,92144.0,147.8651,147.8744,147.1424,147.1517,92144.0
2023-05-15 12:10:00,158.84,159.26,158.83,159.06,90388.0,147.1702,147.5594,147.161,147.3741,90388.0
2023-05-15 12:20:00,159.11,159.29,158.98,159.26,66073.0,147.4204,147.5872,147.2999,147.5594,66073.0
2023-05-15 12:30:00,159.25,159.52,159.25,159.37,36363.0,147.5501,147.8003,147.5501,147.6613,36363.0
2023-05-15 12:40:00,159.37,159.76,159.36,159.74,33559.0,147.6613,148.0226,147.652,148.0041,33559.0
2023-05-15 12:50:00,159.76,160.16,159.76,160.16,19561.0,148.0226,148.3932,148.0226,148.3932,19561.0
2023-05-15 13:00:00,160.16,160.55,160.16,160.55,29187.0,148.3932,148.7546,148.3932,148.7546,29187.0
2023-05-15 13:10:00,160.55,160.79,160.51,160.72,29628.0,148.7546,148.977,148.7175,148.9121,29628.0
2023-05-15 13:20:00,160.72,160.74,160.14,160.14,31965.0,148.9121,148.9306,148.3747,148.3747,31965.0
2023-05-15 13:30:00,160.15,160.29,160.06,160.09,27488.0,148.384,148.5137,148.3006,148.3284,27488.0
2023-05-15 13:40:00,160.08,160.16,159.87,160.08,25850.0,148.3191,148.3932,148.1245,148.3191,25850.0
2023-05-15 13:50:00,160.1,160.47,160.01,160.44,22112.0,148.3376,148.6805,148.2543,148.6527,22112.0
2023-05-15 14:00:00,160.45,160.63,160.41,160.52,20520.0,148.6619,148.8287,148.6249,148.7268,20520.0
2023-05-15 14:10:00,160.51,160.51,160.12,160.27,21456.0,148.7175,148.7175,148.3562,148.4952,21456.0
2023-05-15 14:20:00,160.3,160.43,160.27,160.31,21199.0,148.523,148.6434,148.4952,148.5322,21199.0
2023-05-15 14:30:00,160.31,160.58,160.3,160.41,26417.0,148.5322,148.7824,148.523,148.6249,26417.0
2023-05-15 14:40:00,160.41,160.45,160.18,160.21,45311.0,148.6249,148.6619,148.4118,148.4396,45311.0
2023-05-15 14:50:00,160.23,160.29,159.67,159.92,40774.0,148.4581,148.5137,147.9392,148.1709,40774.0
2023-05-15 15:00:00,159.91,160.23,159.73,160.23,52784.0,148.1616,148.4581,147.9948,148.4581,52784.0
2023-05-15 15:10:00,160.22,160.25,159.79,160.16,70679.0,148.4488,148.4766,148.0504,148.3932,70679.0
2023-05-15 15:20:00,160.13,160.31,160.11,160.29,23895.0,148.3654,148.5322,148.3469,148.5137,23895.0
2023-05-15 15:30:00,160.3,160.33,160.02,160.09,53926.0,148.523,148.5507,148.2635,148.3284,53926.0
2023-05-15 15:40:00,160.08,160.22,159.87,160.15,87050.0,148.3191,148.4488,148.1245,148.384,87050.0
2023-05-15 15:50:00,160.13,160.62,159.97,160.6,264122.0,148.3654,148.8194,148.2172,148.8009,264122.0
2023-05-16 09:30:00,157.38,157.38,154.7,155.95,233568.0,146.8211,146.8211,144.3209,145.4871,233568.0
2023-05-16 09:40:00,155.96,158.77,155.93,158.33,132520.0,145.4964,148.1179,145.4684,147.7074,132520.0
2023-05-16 09:50:00,158.28,159.54,157.93,159.5,91752.0,147.6607,148.8362,147.3342,148.7989,91752.0
2023-05-16 10:00:00,159.53,160.27,159.28,159.51,203019.0,148.8269,149.5172,148.5937,148.8082,203019.0
2023-05-16 10:10:00,159.34,159.41,158.43,159.27,121432.0,148.6496,148.7149,147.8007,148.5843,121432.0
2023-05-16 10:20:00,159.27,159.92,158.88,159.91,88593.0,148.5843,149.1907,148.2205,149.1814,88593.0
2023-05-16 10:30:00,159.95,160.06,158.97,159.08,97422.0,149.2187,149.3213,148.3045,148.4071,97422.0
2023-05-16 10:40:00,159.07,159.81,158.8,159.67,73414.0,148.3977,149.0881,148.1459,148.9575,73414.0
2023-05-16 10:50:00,159.58,160.23,159.37,159.99,82334.0,148.8735,149.4799,148.6776,149.256,82334.0
2023-05-16 11:00:00,160.03,160.79,159.87,160.79,105901.0,149.2933,150.0024,149.1441,150.0024,105901.0
2023-05-16 11:10:00,160.76,160.85,160.17,160.22,66120.0,149.9744,150.0583,149.4239,149.4706,66120.0
2023-05-16 11:20:00,160.26,160.6,160.17,160.49,42145.0,149.5079,149.8251,149.4239,149.7225,42145.0
2023-05-16 11:30:00,160.51,160.52,159.89,160.05,49062.0,149.7411,149.7505,149.1627,149.312,49062.0
2023-05-16 11:40:00,160.05,160.07,159.46,159.69,42324.0,149.312,149.3307,148.7616,148.9762,42324.0
2023-05-16 11:50:00,159.72,160.1,159.7,159.83,84245.0,149.0041,149.3586,148.9855,149.1068,84245.0
2023-05-16 12:00:00,159.87,159.93,159.43,159.67,40235.0,149.1441,149.2,148.7336,148.9575,40235.0
2023-05-16 12:10:00,159.66,159.73,158.94,158.94,50779.0,148.9482,149.0135,148.2765,148.2765,50779.0
2023-05-16 12:20:00,158.94,158.98,158.59,158.92,57343.0,148.2765,148.3138,147.95,148.2578,57343.0
2023-05-16 12:30:00,158.95,159.07,158.44,158.81,51389.0,148.2858,148.3977,147.81,148.1552,51389.0
2023-05-16 12:40:00,158.83,159.16,158.67,158.89,100408.0,148.1738,148.4817,148.0246,148.2298,100408.0
2023-05-16 12:50:00,158.87,158.98,158.69,158.94,60855.0,148.2112,148.3138,148.0432,148.2765,60855.0
2023-05-16 13:00:00,158.9,159.14,158.5,158.53,77222.0,148.2392,148.4631,147.866,147.894,77222.0
2023-05-16 13:10:00,158.51,158.64,158.2,158.21,52064.0,147.8753,147.9966,147.5861,147.5954,52064.0
2023-05-16 13:20:00,158.23,158.35,157.99,158.18,68827.0,147.6141,147.7261,147.3902,147.5675,68827.0
2023-05-16 13:30:00,158.18,158.22,157.65,157.88,59855.0,147.5675,147.6048,147.073,147.2876,59855.0
2023-05-16 13:40:00,157.88,158.0,157.55,157.93,31388.0,147.2876,147.3995,146.9797,147.3342,31388.0
2023-05-16 13:50:00,157.95,158.29,157.87,157.96,31449.0,147.3529,147.6701,147.2783,147.3622,31449.0
2023-05-16 14:00:00,157.96,158.01,157.58,157.63,65572.0,147.3622,147.4089,147.0077,147.0544,65572.0
2023-05-16 14:10:00,157.66,157.88,157.56,157.84,36440.0,147.0823,147.2876,146.9891,147.2503,36440.0
2023-05-16 14:20:00,157.86,158.22,157.79,158.22,47774.0,147.2689,147.6048,147.2036,147.6048,47774.0
2023-05-16 14:30:00,158.22,158.25,157.66,158.02,72437.0,147.6048,147.6328,147.0823,147.4182,72437.0
2023-05-16 14:40:00,158.03,158.11,157.82,157.94,53837.0,147.4275,147.5022,147.2316,147.3436,53837.0
2023-05-16 14:50:00,157.94,158.48,157.94,158.3,52658.0,147.3436,147.8473,147.3436,147.6794,52658.0
2023-05-16 15:00:00,158.3,158.52,158.13,158.22,50873.0,147.6794,147.8846,147.5208,147.6048,50873.0
2023-05-16 15:10:00,158.27,158.4,157.8,157.81,47928.0,147.6514,147.7727,147.213,147.2223,47928.0
2023-05-16 15:20:00,157.84,158.04,157.58,157.88,82896.0,147.2503,147.4369,147.0077,147.2876,82896.0
2023-05-16 15:30:00,157.88,157.98,157.51,157.6,126846.0,147.2876,147.3809,146.9424,147.0264,126846.0
2023-05-16 15:40:00,157.61,157.81,157.41,157.66,128630.0,147.0357,147.2223,146.8491,147.0823,128630.0
2023-05-16 15:50:00,157.66,157.69,156.61,156.98,517653.0,147.0823,147.1103,146.1028,146.448,517653.0
2023-05-17 09:30:00,155.8,159.96,155.12,158.56,616559.0,145.3471,149.228,144.7128,147.922,616559.0
2023-05-17 09:40:00,158.52,159.55,158.16,158.69,327153.0,147.8846,148.8455,147.5488,148.0432,327153.0
2023-05-17 09:50:00,158.73,160.22,158.66,159.77,338977.0,148.0806,149.4706,148.0153,149.0508,338977.0
2023-05-17 10:00:00,159.7,159.98,159.1,159.2,292469.0,148.9855,149.2467,148.4257,148.519,292469.0
2023-05-17 10:10:00,159.21,159.78,158.6,159.31,211936.0,148.5284,149.0601,147.9593,148.6216,211936.0
2023-05-17 10:20:00,159.26,159.78,159.19,159.66,119356.0,148.575,149.0601,148.5097,148.9482,119356.0
2023-05-17 10:30:00,159.66,162.21,159.57,162.04,354998.0,148.9482,151.3271,148.8642,151.1685,354998.0
2023-05-17 10:40:00,162.06,162.23,161.16,161.76,157439.0,151.1871,151.3457,150.3475,150.9073,157439.0
2023-05-17 10:50:00,161.74,162.59,161.4,162.43,136312.0,150.8886,151.6816,150.5714,151.5323,136312.0
2023-05-17 11:00:00,162.47,162.84,162.06,162.39,150000.0,151.5696,151.9148,151.1871,151.495,150000.0
2023-05-17 11:10:00,162.39,162.49,161.6,162.0,111459.0,151.495,151.5883,150.758,151.1312,111459.0
2023-05-17 11:20:00,161.95,161.95,161.16,161.62,129943.0,151.0845,151.0845,150.3475,150.7767,129943.0
2023-05-17 11:30:00,161.63,161.71,161.16,161.68,61282.0,150.786,150.8606,150.3475,150.8326,61282.0
2023-05-17 11:40:00,161.68,161.82,160.98,161.47,69531.0,150.8326,150.9632,150.1796,150.6367,69531.0
2023-05-17 11:50:00,161.49,161.65,160.37,160.48,84620.0,150.6554,150.8047,149.6105,149.7131,84620.0
2023-05-17 12:00:00,160.55,160.55,160.0,160.32,80458.0,149.7785,149.7785,149.2654,149.5639,80458.0
2023-05-17 12:10:00,160.34,160.66,160.18,160.47,77784.0,149.5825,149.8811,149.4333,149.7038,77784.0
2023-05-17 12:20:00,160.45,160.5,159.8,160.17,68349.0,149.6852,149.7318,149.0788,149.4239,68349.0
2023-05-17 12:30:00,160.16,160.45,159.9,160.06,58365.0,149.4146,149.6852,149.1721,149.3213,58365.0
2023-05-17 12:40:00,160.05,160.53,159.77,160.48,54550.0,149.312,149.7598,149.0508,149.7131,54550.0
2023-05-17 12:50:00,160.51,160.95,160.43,160.69,65345.0,149.7411,150.1516,149.6665,149.9091,65345.0
2023-05-17 13:00:00,160.62,161.2,160.5,161.06,52893.0,149.8438,150.3848,149.7318,150.2542,52893.0
2023-05-17 13:10:00,161.04,161.11,160.71,161.06,46856.0,150.2356,150.3009,149.9277,150.2542,46856.0
2023-05-17 13:20:00,161.08,161.15,160.67,160.79,60031.0,150.2729,150.3382,149.8904,150.0024,60031.0
2023-05-17 13:30:00,160.86,161.28,160.81,161.13,46120.0,150.0677,150.4595,150.021,150.3195,46120.0
2023-05-17 13:40:00,161.11,161.32,160.84,161.21,52509.0,150.3009,150.4968,150.049,150.3942,52509.0
2023-05-17 13:50:00,161.18,161.38,160.66,160.82,63758.0,150.3662,150.5528,149.8811,150.0303,63758.0
2023-05-17 14:00:00,160.84,161.3,160.7,161.25,68996.0,150.049,150.4781,149.9184,150.4315,68996.0
2023-05-17 14:10:00,161.28,161.54,161.14,161.33,58664.0,150.4595,150.702,150.3289,150.5061,58664.0
2023-05-17 14:20:00,161.31,161.5,161.14,161.45,46450.0,150.4875,150.6647,150.3289,150.6181,46450.0
2023-05-17 14:30:00,161.48,161.58,160.8,160.8,57221.0,150.6461,150.7393,150.0117,150.0117,57221.0
2023-05-17 14:40:00,160.79,160.89,160.61,160.84,54052.0,150.0024,150.0956,149.8344,150.049,54052.0
2023-05-17 14:50:00,160.84,161.1,160.62,160.64,42970.0,150.049,150.2916,149.8438,149.8624,42970.0
2023-05-17 15:00:00,160.62,160.93,160.44,160.81,65865.0,149.8438,150.133,149.6758,150.021,65865.0
2023-05-17 15:10:00,160.81,160.92,160.65,160.74,60603.0,150.021,150.1236,149.8717,149.9557,60603.0
2023-05-17 15:20:00,160.72,160.84,160.5,160.79,91527.0,149.937,150.049,149.7318,150.0024,91527.0
2023-05-17 15:30:00,160.78,161.23,160.65,160.67,115965.0,149.993,150.4128,149.8717,149.8904,115965.0
2023-05-17 15:40:00,160.64,161.18,160.64,161.01,171926.0,149.8624,150.3662,149.8624,150.2076,171926.0
2023-05-17 15:50:00,160.99,161.11,160.83,160.95,355738.0,150.1889,150.3009,150.0397,150.1516,355738.0
2023-05-18 09:30:00,160.87,161.62,159.37,161.07,190529.0,150.077,150.7767,148.6776,150.2636,190529.0
2023-05-18 09:40:00,161.02,161.02,158.14,158.44,132507.0,150.2169,150.2169,147.5301,147.81,132507.0
2023-05-18 09:50:00,158.39,159.34,157.37,157.78,101425.0,147.7634,148.6496,146.8118,147.1943,101425.0
2023-05-18 10:00:00,157.78,157.95,157.36,157.81,94204.0,147.1943,147.3529,146.8025,147.2223,94204.0
2023-05-18 10:10:00,157.81,158.5,157.55,157.95,75866.0,147.2223,147.866,146.9797,147.3529,75866.0
2023-05-18 10:20:00,157.99,158.29,157.69,158.0,78052.0,147.3902,147.6701,147.1103,147.3995,78052.0
2023-05-18 10:30:00,158.01,158.51,157.6,157.66,97641.0,147.4089,147.8753,147.0264,147.0823,97641.0
2023-05-18 10:40:00,157.6,157.73,157.03,157.44,100948.0,147.0264,147.1477,146.4946,146.8771,100948.0
2023-05-18 10:50:00,157.46,157.76,157.15,157.61,92587.0,146.8958,147.1756,146.6066,147.0357,92587.0
2023-05-18 11:00:00,157.6,158.07,157.42,157.55,59297.0,147.0264,147.4648,146.8584,146.9797,59297.0
2023-05-18 11:10:00,157.55,157.87,157.1,157.16,87089.0,146.9797,147.2783,146.5599,146.6159,87089.0
2023-05-18 11:20:00,157.18,157.18,156.37,156.6,117491.0,146.6346,146.6346,145.8789,146.0935,117491.0
2023-05-18 11:30:00,156.6,156.63,156.0,156.16,74001.0,146.0935,146.1215,145.5337,145.683,74001.0
2023-05-18 11:40:00,156.1,156.24,155.96,156.08,116258.0,145.627,145.7576,145.4964,145.6084,116258.0
2023-05-18 11:50:00,156.09,156.31,155.38,155.66,78106.0,145.6177,145.8229,144.9553,145.2165,78106.0
2023-05-18 12:00:00,155.67,155.79,155.24,155.3,685431.0,145.2259,145.3378,144.8247,144.8807,685431.0
2023-05-18 12:10:00,155.27,155.27,154.54,154.87,115888.0,144.8527,144.8527,144.1717,144.4795,115888.0
2023-05-18 12:20:00,154.87,155.16,154.61,155.15,79473.0,144.4795,144.7501,144.237,144.7407,79473.0
2023-05-18 12:30:00,155.15,155.25,154.22,154.34,131187.0,144.7407,144.834,143.8731,143.9851,131187.0
2023-05-18 12:40:00,154.35,154.46,153.89,154.06,161931.0,143.9944,144.097,143.5653,143.7239,161931.0
2023-05-18 12:50:00,154.06,154.36,153.98,154.26,83162.0,143.7239,144.0037,143.6492,143.9105,83162.0
2023-05-18 13:00:00,154.28,154.3,153.54,153.78,106709.0,143.9291,143.9478,143.2388,143.4627,106709.0
2023-05-18 13:10:00,153.81,154.42,153.75,154.14,110716.0,143.4906,144.0597,143.4347,143.7985,110716.0
2023-05-18 13:20:00,154.14,154.28,153.75,153.76,130046.0,143.7985,143.9291,143.4347,143.444,130046.0
2023-05-18 13:30:00,153.77,154.01,153.63,153.91,83823.0,143.4533,143.6772,143.3227,143.5839,83823.0
2023-05-18 13:40:00,153.85,154.07,153.68,154.04,68480.0,143.528,143.7332,143.3694,143.7052,68480.0
2023-05-18 13:50:00,154.05,154.05,153.49,153.75,91218.0,143.7145,143.7145,143.1921,143.4347,91218.0
2023-05-18 14:00:00,153.72,153.9,153.27,153.38,106955.0,143.4067,143.5746,142.9869,143.0895,106955.0
2023-05-18 14:10:00,153.39,154.11,153.3,154.11,86021.0,143.0988,143.7705,143.0149,143.7705,86021.0
2023-05-18 14:20:00,154.08,154.21,153.81,153.81,67654.0,143.7425,143.8638,143.4906,143.4906,67654.0
2023-05-18 14:30:00,153.84,154.25,153.84,154.09,76933.0,143.5186,143.9011,143.5186,143.7519,76933.0
2023-05-18 14:40:00,154.12,154.15,153.78,153.83,63972.0,143.7799,143.8078,143.4627,143.5093,63972.0
2023-05-18 14:50:00,153.84,153.95,153.42,153.53,96807.0,143.5186,143.6213,143.1268,143.2294,96807.0
2023-05-18 15:00:00,153.51,153.69,153.33,153.51,109052.0,143.2108,143.3787,143.0429,143.2108,109052.0
2023-05-18 15:10:00,153.49,153.71,153.46,153.51,129436.0,143.1921,143.3974,143.1641,143.2108,129436.0
2023-05-18 15:20:00,153.51,153.66,153.27,153.43,114673.0,143.2108,143.3507,142.9869,143.1361,114673.0
2023-05-18 15:30:00,153.46,153.52,153.24,153.47,142147.0,143.1641,143.2201,142.9589,143.1735,142147.0
2023-05-18 15:40:00,153.47,153.85,153.43,153.67,264492.0,143.1735,143.528,143.1361,143.36,264492.0
2023-05-18 15:50:00,153.66,154.49,153.55,154.17,705434.0,143.3507,144.125,143.2481,143.8265,705434.0
2023-05-19 09:30:00,154.9,155.11,153.81,154.17,230611.0,144.5075,144.7034,143.4906,143.8265,230611.0
2023-05-19 09:40:00,154.2,154.87,153.95,154.48,82378.0,143.8545,144.4795,143.6213,144.1157,82378.0
2023-05-19 09:50:00,154.51,154.98,154.08,154.84,68876.0,144.1437,144.5822,143.7425,144.4515,68876.0
2023-05-19 10:00:00,154.84,155.12,154.4,154.84,66647.0,144.4515,144.7128,144.0411,144.4515,66647.0
2023-05-19 10:10:00,154.85,155.27,154.63,154.67,58320.0,144.4609,144.8527,144.2556,144.293,58320.0
2023-05-19 10:20:00,154.68,154.89,154.62,154.87,38380.0,144.3023,144.4982,144.2463,144.4795,38380.0
2023-05-19 10:30:00,154.87,155.0,154.29,154.4,49159.0,144.4795,144.6008,143.9384,144.0411,49159.0
2023-05-19 10:40:00,154.41,154.44,153.57,153.67,57471.0,144.0504,144.0784,143.2668,143.36,57471.0
2023-05-19 10:50:00,153.67,153.82,153.49,153.75,42711.0,143.36,143.5,143.1921,143.4347,42711.0
2023-05-19 11:00:00,153.81,154.16,153.53,153.6,41847.0,143.4906,143.8172,143.2294,143.2947,41847.0
2023-05-19 11:10:00,153.54,153.61,152.72,152.82,100284.0,143.2388,143.3041,142.4738,142.5671,100284.0
2023-05-19 11:20:00,152.81,153.05,151.93,151.94,139229.0,142.5577,142.7816,141.7368,141.7461,139229.0
2023-05-19 11:30:00,151.92,151.92,151.02,151.27,171460.0,141.7275,141.7275,140.8878,141.1211,171460.0
2023-05-19 11:40:00,151.27,151.92,150.93,151.7,105291.0,141.1211,141.7275,140.8039,141.5222,105291.0
2023-05-19 11:50:00,151.69,151.85,151.34,151.61,65148.0,141.5129,141.6621,141.1864,141.4383,65148.0
2023-05-19 12:00:00,151.55,151.97,151.47,151.67,44638.0,141.3823,141.7741,141.3076,141.4942,44638.0
2023-05-19 12:10:00,151.69,151.87,151.34,151.68,44166.0,141.5129,141.6808,141.1864,141.5036,44166.0
2023-05-19 12:20:00,151.68,151.94,151.68,151.69,33418.0,141.5036,141.7461,141.5036,141.5129,33418.0
2023-05-19 12:30:00,151.68,151.68,151.21,151.63,49910.0,141.5036,141.5036,141.0651,141.4569,49910.0
2023-05-19 12:40:00,151.57,151.64,151.24,151.39,33904.0,141.4009,141.4662,141.0931,141.233,33904.0
2023-05-19 12:50:00,151.36,151.56,151.21,151.38,39194.0,141.205,141.3916,141.0651,141.2237,39194.0
2023-05-19 13:00:00,151.41,151.85,151.41,151.71,39273.0,141.2517,141.6621,141.2517,141.5315,39273.0
2023-05-19 13:10:00,151.67,151.75,151.5,151.74,24430.0,141.4942,141.5689,141.3356,141.5595,24430.0
2023-05-19 13:20:00,151.72,151.76,151.52,151.58,37022.0,141.5409,141.5782,141.3543,141.4103,37022.0
2023-05-19 13:30:00,151.6,151.7,151.39,151.56,39909.0,141.4289,141.5222,141.233,141.3916,39909.0
2023-05-19 13:40:00,151.6,151.69,151.51,151.58,30826.0,141.4289,141.5129,141.345,141.4103,30826.0
2023-05-19 13:50:00,151.56,151.62,151.38,151.38,25858.0,141.3916,141.4476,141.2237,141.2237,25858.0
2023-05-19 14:00:00,151.39,151.51,151.32,151.36,53904.0,141.233,141.345,141.1677,141.205,53904.0
2023-05-19 14:10:00,151.38,151.48,151.19,151.45,28449.0,141.2237,141.317,141.0464,141.289,28449.0
2023-05-19 14:20:00,151.46,151.69,151.26,151.28,27643.0,141.2983,141.5129,141.1117,141.1304,27643.0
2023-05-19 14:30:00,151.25,151.47,151.25,151.45,22148.0,141.1024,141.3076,141.1024,141.289,22148.0
2023-05-19 14:40:00,151.45,151.64,151.39,151.58,34393.0,141.289,141.4662,141.233,141.4103,34393.0
2023-05-19 14:50:00,151.59,152.13,151.59,152.09,51194.0,141.4196,141.9234,141.4196,141.886,51194.0
2023-05-19 15:00:00,152.12,152.32,152.01,152.09,43833.0,141.914,142.1006,141.8114,141.886,43833.0
2023-05-19 15:10:00,152.09,152.39,152.06,152.26,32684.0,141.886,142.1659,141.8581,142.0446,32684.0
2023-05-19 15:20:00,152.25,152.3,152.04,152.04,52030.0,142.0353,142.082,141.8394,141.8394,52030.0
2023-05-19 15:30:00,152.03,152.17,151.98,152.14,86195.0,141.8301,141.9607,141.7834,141.9327,86195.0
2023-05-19 15:40:00,152.14,152.45,152.14,152.31,116875.0,141.9327,142.2219,141.9327,142.0913,116875.0
2023-05-19 15:50:00,152.3,152.64,152.2,152.28,306982.0,142.082,142.3991,141.9887,142.0633,306982.0
2023-05-22 09:30:00,151.0,151.18,150.05,150.74,182032.0,140.8692,141.0371,139.9829,140.6266,182032.0
2023-05-22 09:40:00,150.78,151.19,149.77,150.18,115572.0,140.6639,141.0464,139.7217,140.1042,115572.0
2023-05-22 09:50:00,150.19,150.45,149.97,150.19,61050.0,140.1135,140.3561,139.9083,140.1135,61050.0
2023-05-22 10:00:00,150.17,150.37,149.77,150.02,80702.0,140.0949,140.2814,139.7217,139.9549,80702.0
2023-05-22 10:10:00,150.02,150.54,149.86,150.5,53697.0,139.9549,140.44,139.8057,140.4027,53697.0
2023-05-22 10:20:00,150.5,151.06,150.34,150.86,58608.0,140.4027,140.9252,140.2535,140.7386,58608.0
2023-05-22 10:30:00,150.89,151.33,150.68,151.17,58144.0,140.7666,141.177,140.5706,141.0278,58144.0
2023-05-22 10:40:00,151.15,151.23,150.74,150.95,64347.0,141.0091,141.0837,140.6266,140.8225,64347.0
2023-05-22 10:50:00,150.96,151.17,150.74,151.14,43470.0,140.8319,141.0278,140.6266,140.9998,43470.0
2023-05-22 11:00:00,151.16,151.53,151.14,151.37,32808.0,141.0184,141.3636,140.9998,141.2144,32808.0
2023-05-22 11:10:00,151.39,151.48,151.16,151.3,43933.0,141.233,141.317,141.0184,141.149,43933.0
2023-05-22 11:20:00,151.29,151.42,151.11,151.33,45245.0,141.1397,141.261,140.9718,141.177,45245.0
2023-05-22 11:30:00,151.35,151.69,151.3,151.52,32325.0,141.1957,141.5129,141.149,141.3543,32325.0
2023-05-22 11:40:00,151.53,151.68,151.47,151.65,43810.0,141.3636,141.5036,141.3076,141.4756,43810.0
2023-05-22 11:50:00,151.63,151.63,150.99,151.15,59595.0,141.4569,141.4569,140.8598,141.0091,59595.0
2023-05-22 12:00:00,151.11,151.32,151.02,151.2,57583.0,140.9718,141.1677,140.8878,141.0558,57583.0
2023-05-22 12:10:00,151.19,151.19,150.68,151.06,61173.0,141.0464,141.0464,140.5706,140.9252,61173.0
2023-05-22 12:20:00,151.06,151.11,150.8,150.9,51364.0,140.9252,140.9718,140.6826,140.7759,51364.0
2023-05-22 12:30:00,150.9,151.21,150.89,151.08,40560.0,140.7759,141.0651,140.7666,140.9438,40560.0
2023-05-22 12:40:00,151.1,151.53,151.07,151.51,33266.0,140.9625,141.3636,140.9345,141.345,33266.0
2023-05-22 12:50:00,151.53,151.81,151.44,151.72,38144.0,141.3636,141.6248,141.2797,141.5409,38144.0
2023-05-22 13:00:00,151.75,151.92,151.32,151.53,49413.0,141.5689,141.7275,141.1677,141.3636,49413.0
2023-05-22 13:10:00,151.52,151.59,151.18,151.5,28682.0,141.3543,141.4196,141.0371,141.3356,28682.0
2023-05-22 13:20:00,151.47,151.6,151.41,151.42,14855.0,141.3076,141.4289,141.2517,141.261,14855.0
2023-05-22 13:30:00,151.43,151.77,151.4,151.64,30299.0,141.2703,141.5875,141.2423,141.4662,30299.0
2023-05-22 13:40:00,151.65,152.32,151.54,152.28,60527.0,141.4756,142.1006,141.3729,142.0633,60527.0
2023-05-22 13:50:00,152.28,152.31,151.75,151.76,39840.0,142.0633,142.0913,141.5689,141.5782,39840.0
2023-05-22 14:00:00,151.79,151.87,151.49,151.76,35744.0,141.6062,141.6808,141.3263,141.5782,35744.0
2023-05-22 14:10:00,151.75,152.11,151.74,152.06,29717.0,141.5689,141.9047,141.5595,141.8581,29717.0
2023-05-22 14:20:00,152.09,152.29,152.06,152.25,34370.0,141.886,142.0726,141.8581,142.0353,34370.0
2023-05-22 14:30:00,152.27,152.27,151.96,152.02,30358.0,142.054,142.054,141.7648,141.8207,30358.0
2023-05-22 14:40:00,152.02,152.3,152.0,152.3,35176.0,141.8207,142.082,141.8021,142.082,35176.0
2023-05-22 14:50:00,152.29,152.59,152.19,152.32,55598.0,142.0726,142.3525,141.9793,142.1006,55598.0
2023-05-22 15:00:00,152.31,152.52,152.29,152.34,41678.0,142.0913,142.2872,142.0726,142.1193,41678.0
2023-05-22 15:10:00,152.32,152.74,152.32,152.65,48444.0,142.1006,142.4924,142.1006,142.4085,48444.0
2023-05-22 15:20:00,152.63,152.63,152.31,152.48,52820.0,142.3898,142.3898,142.0913,142.2499,52820.0
2023-05-22 15:30:00,152.48,152.59,152.2,152.25,68407.0,142.2499,142.3525,141.9887,142.0353,68407.0
2023-05-22 15:40:00,152.25,152.36,152.04,152.06,81023.0,142.0353,142.1379,141.8394,141.8581,81023.0
2023-05-22 15:50:00,152.03,152.15,151.84,151.91,298675.0,141.8301,141.942,141.6528,141.7181,298675.0
2023-05-23 09:30:00,150.33,150.58,148.81,149.07,168177.0,140.2441,140.4774,138.8261,139.0687,168177.0
2023-05-23 09:40:00,149.06,149.84,148.74,149.75,74037.0,139.0593,139.787,138.7608,139.703,74037.0
2023-05-23 09:50:00,149.74,150.31,149.5,150.25,57522.0,139.6937,140.2255,139.4698,140.1695,57522.0
2023-05-23 10:00:00,150.27,150.77,150.14,150.3,57430.0,140.1882,140.6546,140.0669,140.2161,57430.0
2023-05-23 10:10:00,150.26,150.88,150.19,150.64,47239.0,140.1788,140.7572,140.1135,140.5333,47239.0
2023-05-23 10:20:00,150.66,150.86,150.48,150.55,42085.0,140.552,140.7386,140.3841,140.4494,42085.0
2023-05-23 10:30:00,150.54,151.29,150.53,151.1,64548.0,140.44,141.1397,140.4307,140.9625,64548.0
2023-05-23 10:40:00,151.05,151.33,151.0,151.12,37416.0,140.9158,141.177,140.8692,140.9811,37416.0
2023-05-23 10:50:00,151.07,151.08,150.71,151.0,32928.0,140.9345,140.9438,140.5986,140.8692,32928.0
2023-05-23 11:00:00,150.98,151.14,150.86,151.03,25979.0,140.8505,140.9998,140.7386,140.8972,25979.0
2023-05-23 11:10:00,151.03,151.04,150.6,150.69,35662.0,140.8972,140.9065,140.496,140.58,35662.0
2023-05-23 11:20:00,150.69,150.77,150.46,150.54,40657.0,140.58,140.6546,140.3654,140.44,40657.0
2023-05-23 11:30:00,150.54,150.59,150.15,150.44,43553.0,140.44,140.4867,140.0762,140.3467,43553.0
2023-05-23 11:40:00,150.44,150.64,150.34,150.58,41329.0,140.3467,140.5333,140.2535,140.4774,41329.0
2023-05-23 11:50:00,150.54,150.56,150.2,150.23,40057.0,140.44,140.4587,140.1228,140.1508,40057.0
2023-05-23 12:00:00,150.25,150.38,150.18,150.2,42327.0,140.1695,140.2908,140.1042,140.1228,42327.0
2023-05-23 12:10:00,150.2,150.25,149.9,150.0,68743.0,140.1228,140.1695,139.843,139.9363,68743.0
2023-05-23 12:20:00,149.96,150.1,149.82,149.88,40009.0,139.899,140.0296,139.7683,139.8243,40009.0
2023-05-23 12:30:00,149.84,149.86,148.96,149.02,95393.0,139.787,139.8057,138.966,139.022,95393.0
2023-05-23 12:40:00,149.0,149.45,148.93,149.37,45123.0,139.0034,139.4232,138.9381,139.3485,45123.0
2023-05-23 12:50:00,149.38,149.54,149.32,149.32,23302.0,139.3579,139.5071,139.3019,139.3019,23302.0
2023-05-23 13:00:00,149.36,149.77,149.34,149.72,35404.0,139.3392,139.7217,139.3205,139.6751,35404.0
2023-05-23 13:10:00,149.71,149.92,149.71,149.9,41171.0,139.6657,139.8616,139.6657,139.843,41171.0
2023-05-23 13:20:00,149.89,149.89,149.12,149.14,45066.0,139.8336,139.8336,139.1153,139.134,45066.0
2023-05-23 13:30:00,149.12,149.17,148.9,149.17,50472.0,139.1153,139.162,138.9101,139.162,50472.0
2023-05-23 13:40:00,149.15,149.42,149.1,149.11,51080.0,139.1433,139.3952,139.0967,139.106,51080.0
2023-05-23 13:50:00,149.15,149.18,148.94,149.15,43390.0,139.1433,139.1713,138.9474,139.1433,43390.0
2023-05-23 14:00:00,149.12,149.34,149.07,149.12,31333.0,139.1153,139.3205,139.0687,139.1153,31333.0
2023-05-23 14:10:00,149.08,149.1,148.63,148.74,65915.0,139.078,139.0967,138.6582,138.7608,65915.0
2023-05-23 14:20:00,148.69,148.72,148.21,148.45,63949.0,138.7142,138.7421,138.2664,138.4903,63949.0
2023-05-23 14:30:00,148.43,148.65,148.2,148.29,33368.0,138.4716,138.6768,138.257,138.341,33368.0
2023-05-23 14:40:00,148.29,148.57,148.25,148.34,43874.0,138.341,138.6022,138.3037,138.3876,43874.0
2023-05-23 14:50:00,148.36,148.48,148.05,148.09,69550.0,138.4063,138.5182,138.1171,138.1544,69550.0
2023-05-23 15:00:00,148.09,148.15,147.53,147.62,98094.0,138.1544,138.2104,137.632,137.7159,98094.0
2023-05-23 15:10:00,147.61,147.7,147.23,147.26,198761.0,137.7066,137.7906,137.3521,137.3801,198761.0
2023-05-23 15:20:00,147.25,147.67,147.19,147.3,110596.0,137.3708,137.7626,137.3148,137.4174,110596.0
2023-05-23 15:30:00,147.29,147.4,146.94,147.31,199449.0,137.4081,137.5107,137.0816,137.4267,199449.0
2023-05-23 15:40:00,147.31,147.87,147.27,147.64,167652.0,137.4267,137.9492,137.3894,137.7346,167652.0
2023-05-23 15:50:00,147.61,147.8,147.12,147.13,394018.0,137.7066,137.8839,137.2495,137.2588,394018.0
2023-05-24 09:30:00,145.8,145.89,144.35,144.76,393208.0,136.0181,136.102,134.6653,135.0478,393208.0
2023-05-24 09:40:00,144.78,144.86,143.36,143.53,275406.0,135.0665,135.1411,133.7418,133.9004,275406.0
2023-05-24 09:50:00,143.53,144.0,143.38,143.55,206419.0,133.9004,134.3388,133.7604,133.919,206419.0
2023-05-24 10:00:00,143.59,143.87,142.42,142.69,203628.0,133.9563,134.2175,132.8648,133.1167,203628.0
2023-05-24 10:10:00,142.7,144.0,142.44,143.85,238296.0,133.126,134.3388,132.8835,134.1989,238296.0
2023-05-24 10:20:00,143.86,143.89,143.1,143.56,99156.0,134.2082,134.2362,133.4992,133.9283,99156.0
2023-05-24 10:30:00,143.61,144.45,143.61,144.38,135248.0,133.975,134.7586,133.975,134.6933,135248.0
2023-05-24 10:40:00,144.4,144.76,144.02,144.13,131661.0,134.712,135.0478,134.3575,134.4601,131661.0
2023-05-24 10:50:00,144.04,144.1,143.55,143.84,105908.0,134.3761,134.4321,133.919,134.1896,105908.0
2023-05-24 11:00:00,143.86,144.73,143.85,144.53,89470.0,134.2082,135.0198,134.1989,134.8333,89470.0
2023-05-24 11:10:00,144.58,144.79,144.38,144.74,123011.0,134.8799,135.0758,134.6933,135.0292,123011.0
2023-05-24 11:20:00,144.74,145.29,144.67,144.78,126547.0,135.0292,135.5423,134.9639,135.0665,126547.0
2023-05-24 11:30:00,144.8,144.98,143.99,144.25,75455.0,135.0851,135.2531,134.3295,134.572,75455.0
2023-05-24 11:40:00,144.27,144.3,143.74,144.09,61599.0,134.5907,134.6187,134.0963,134.4228,61599.0
2023-05-24 11:50:00,144.1,144.24,143.81,143.87,55830.0,134.4321,134.5627,134.1616,134.2175,55830.0
2023-05-24 12:00:00,143.84,144.11,143.74,143.75,52497.0,134.1896,134.4414,134.0963,134.1056,52497.0
2023-05-24 12:10:00,143.77,143.83,143.39,143.42,110657.0,134.1242,134.1802,133.7697,133.7977,110657.0
2023-05-24 12:20:00,143.4,143.51,143.22,143.3,65041.0,133.7791,133.8817,133.6111,133.6858,65041.0
2023-05-24 12:30:00,143.31,143.34,142.8,143.14,118635.0,133.6951,133.7231,133.2193,133.5365,118635.0
2023-05-24 12:40:00,143.17,143.45,143.03,143.07,42356.0,133.5645,133.8257,133.4339,133.4712,42356.0
2023-05-24 12:50:00,143.06,143.51,143.06,143.47,42630.0,133.4619,133.8817,133.4619,133.8444,42630.0
2023-05-24 13:00:00,143.43,143.69,143.3,143.56,33701.0,133.8071,134.0496,133.6858,133.9283,33701.0
2023-05-24 13:10:00,143.58,143.58,143.05,143.19,33160.0,133.947,133.947,133.4526,133.5832,33160.0
2023-05-24 13:20:00,143.15,143.44,142.94,142.97,70681.0,133.5458,133.8164,133.3499,133.3779,70681.0
2023-05-24 13:30:00,142.93,143.17,142.89,143.14,62150.0,133.3406,133.5645,133.3033,133.5365,62150.0
2023-05-24 13:40:00,143.15,143.44,142.9,143.03,46097.0,133.5458,133.8164,133.3126,133.4339,46097.0
2023-05-24 13:50:00,143.05,143.05,142.75,142.88,57479.0,133.4526,133.4526,133.1727,133.294,57479.0
2023-05-24 14:00:00,142.89,143.06,142.72,142.75,60624.0,133.3033,133.4619,133.1447,133.1727,60624.0
2023-05-24 14:10:00,142.78,142.85,142.57,142.64,70776.0,133.2007,133.266,133.0048,133.0701,70776.0
2023-05-24 14:20:00,142.65,142.78,142.53,142.59,56717.0,133.0794,133.2007,132.9674,133.0234,56717.0
2023-05-24 14:30:00,142.59,143.03,142.52,142.87,49143.0,133.0234,133.4339,132.9581,133.2846,49143.0
2023-05-24 14:40:00,142.88,142.94,142.49,142.51,72016.0,133.294,133.3499,132.9301,132.9488,72016.0
2023-05-24 14:50:00,142.5,142.59,142.13,142.31,86403.0,132.9395,133.0234,132.5943,132.7622,86403.0
2023-05-24 15:00:00,142.32,142.46,142.15,142.26,80991.0,132.7715,132.9021,132.6129,132.7156,80991.0
2023-05-24 15:10:00,142.28,143.06,142.23,142.94,114225.0,132.7342,133.4619,132.6876,133.3499,114225.0
2023-05-24 15:20:00,142.95,143.45,142.94,143.42,97489.0,133.3593,133.8257,133.3499,133.7977,97489.0
2023-05-24 15:30:00,143.42,143.74,143.13,143.34,116600.0,133.7977,134.0963,133.5272,133.7231,116600.0
2023-05-24 15:40:00,143.36,143.53,143.01,143.22,115986.0,133.7418,133.9004,133.4152,133.6111,115986.0
2023-05-24 15:50:00,143.2,143.21,142.67,143.08,378688.0,133.5925,133.6018,133.098,133.4805,378688.0
2023-05-25 09:30:00,142.18,142.2,139.82,140.35,344515.0,132.6409,132.6596,130.4393,130.9337,344515.0
2023-05-25 09:40:00,140.41,142.12,140.36,141.45,114656.0,130.9897,132.5849,130.943,131.9599,114656.0
2023-05-25 09:50:00,141.44,141.75,141.34,141.45,61979.0,131.9506,132.2398,131.8573,131.9599,61979.0
2023-05-25 10:00:00,141.45,141.61,140.5,140.67,150232.0,131.9599,132.1092,131.0736,131.2322,150232.0
2023-05-25 10:10:00,140.56,140.69,139.98,140.54,211884.0,131.1296,131.2509,130.5885,131.111,211884.0
2023-05-25 10:20:00,140.47,140.78,140.0,140.52,117384.0,131.0457,131.3349,130.6072,131.0923,117384.0
2023-05-25 10:30:00,140.52,140.56,139.6,140.12,204980.0,131.0923,131.1296,130.234,130.7191,204980.0
2023-05-25 10:40:00,140.11,140.38,139.51,139.59,147690.0,130.7098,130.9617,130.1501,130.2247,147690.0
2023-05-25 10:50:00,139.63,140.15,139.51,139.89,110897.0,130.262,130.7471,130.1501,130.5046,110897.0
2023-05-25 11:00:00,139.95,140.4,139.81,139.87,87426.0,130.5605,130.9803,130.4299,130.4859,87426.0
2023-05-25 11:10:00,139.88,139.99,139.11,139.14,149501.0,130.4952,130.5979,129.7769,129.8049,149501.0
2023-05-25 11:20:00,139.15,139.64,139.14,139.35,115730.0,129.8142,130.2713,129.8049,130.0008,115730.0
2023-05-25 11:30:00,139.39,139.51,138.98,139.08,154312.0,130.0381,130.1501,129.6556,129.7489,154312.0
2023-05-25 11:40:00,139.07,139.37,138.91,139.09,114423.0,129.7396,130.0195,129.5903,129.7582,114423.0
2023-05-25 11:50:00,139.03,139.32,138.88,139.1,142928.0,129.7023,129.9728,129.5623,129.7676,142928.0
2023-05-25 12:00:00,139.12,139.83,139.08,139.44,120192.0,129.7862,130.4486,129.7489,130.0848,120192.0
2023-05-25 12:10:00,139.47,139.92,139.42,139.78,56694.0,130.1127,130.5326,130.0661,130.4019,56694.0
2023-05-25 12:20:00,139.75,139.88,139.29,139.36,53804.0,130.374,130.4952,129.9448,130.0101,53804.0
2023-05-25 12:30:00,139.38,139.47,139.2,139.28,45826.0,130.0288,130.1127,129.8609,129.9355,45826.0
2023-05-25 12:40:00,139.3,139.42,139.08,139.18,58926.0,129.9541,130.0661,129.7489,129.8422,58926.0
2023-05-25 12:50:00,139.21,139.24,138.88,138.94,91779.0,129.8702,129.8982,129.5623,129.6183,91779.0
2023-05-25 13:00:00,138.94,139.15,138.66,139.03,173340.0,129.6183,129.8142,129.3571,129.7023,173340.0
2023-05-25 13:10:00,139.0,139.35,138.91,138.98,144896.0,129.6743,130.0008,129.5903,129.6556,144896.0
2023-05-25 13:20:00,138.99,139.46,138.98,139.09,69059.0,129.6649,130.1034,129.6556,129.7582,69059.0
2023-05-25 13:30:00,139.06,139.31,138.96,139.07,45316.0,129.7302,129.9635,129.637,129.7396,45316.0
2023-05-25 13:40:00,139.05,139.05,138.65,138.97,66473.0,129.7209,129.7209,129.3478,129.6463,66473.0
2023-05-25 13:50:00,138.98,139.4,138.83,139.28,57854.0,129.6556,130.0474,129.5157,129.9355,57854.0
2023-05-25 14:00:00,139.32,139.79,139.0,139.06,66584.0,129.9728,130.4113,129.6743,129.7302,66584.0
2023-05-25 14:10:00,139.06,139.59,139.05,139.56,59327.0,129.7302,130.2247,129.7209,130.1967,59327.0
2023-05-25 14:20:00,139.53,139.93,139.39,139.41,92627.0,130.1687,130.5419,130.0381,130.0568,92627.0
2023-05-25 14:30:00,139.44,139.48,138.96,139.15,55818.0,130.0848,130.1221,129.637,129.8142,55818.0
2023-05-25 14:40:00,139.15,139.24,138.93,139.01,70558.0,129.8142,129.8982,129.609,129.6836,70558.0
2023-05-25 14:50:00,139.04,139.32,139.02,139.09,79497.0,129.7116,129.9728,129.6929,129.7582,79497.0
2023-05-25 15:00:00,139.14,139.67,139.04,139.61,75986.0,129.8049,130.2993,129.7116,130.2433,75986.0
2023-05-25 15:10:00,139.62,139.75,139.4,139.53,92616.0,130.2527,130.374,130.0474,130.1687,92616.0
2023-05-25 15:20:00,139.57,140.2,139.48,140.06,240938.0,130.206,130.7938,130.1221,130.6632,240938.0
2023-05-25 15:30:00,140.06,140.87,139.99,140.83,208724.0,130.6632,131.4188,130.5979,131.3815,208724.0
2023-05-25 15:40:00,140.83,141.17,140.71,140.85,205471.0,131.3815,131.6987,131.2695,131.4002,205471.0
2023-05-25 15:50:00,140.8,140.95,140.58,140.74,475091.0,131.3535,131.4934,131.1483,131.2975,475091.0
2023-05-26 09:30:00,140.31,140.48,137.72,138.14,465051.0,130.8964,131.055,128.4802,128.872,465051.0
2023-05-26 09:40:00,138.23,138.51,137.51,137.59,306402.0,128.9559,129.2171,128.2842,128.3589,306402.0
2023-05-26 09:50:00,137.55,138.28,137.21,138.08,246731.0,128.3216,129.0026,128.0044,128.816,246731.0
2023-05-26 10:00:00,138.11,138.96,138.03,138.47,173442.0,128.844,129.637,128.7694,129.1798,173442.0
2023-05-26 10:10:00,138.49,138.51,137.69,138.06,180113.0,129.1985,129.2171,128.4522,128.7973,180113.0
2023-05-26 10:20:00,138.03,138.98,137.65,138.98,306844.0,128.7694,129.6556,128.4148,129.6556,306844.0
2023-05-26 10:30:00,138.97,139.38,138.85,139.09,175056.0,129.6463,130.0288,129.5343,129.7582,175056.0
2023-05-26 10:40:00,139.1,139.43,138.87,139.31,130393.0,129.7676,130.0754,129.553,129.9635,130393.0
2023-05-26 10:50:00,139.36,139.81,139.11,139.67,193818.0,130.0101,130.4299,129.7769,130.2993,193818.0
2023-05-26 11:00:00,139.69,139.78,139.25,139.71,150710.0,130.318,130.4019,129.9075,130.3366,150710.0
2023-05-26 11:10:00,139.67,139.71,139.18,139.47,93931.0,130.2993,130.3366,129.8422,130.1127,93931.0
2023-05-26 11:20:00,139.47,139.67,139.26,139.67,85795.0,130.1127,130.2993,129.9168,130.2993,85795.0
2023-05-26 11:30:00,139.64,139.77,139.01,139.35,120185.0,130.2713,130.3926,129.6836,130.0008,120185.0
2023-05-26 11:40:00,139.34,139.94,139.22,139.91,75679.0,129.9915,130.5512,129.8795,130.5232,75679.0
2023-05-26 11:50:00,139.9,139.96,139.57,139.62,97426.0,130.5139,130.5699,130.206,130.2527,97426.0
2023-05-26 12:00:00,139.6,139.86,139.47,139.74,78139.0,130.234,130.4766,130.1127,130.3646,78139.0
2023-05-26 12:10:00,139.7,139.85,139.05,139.06,108925.0,130.3273,130.4672,129.7209,129.7302,108925.0
2023-05-26 12:20:00,139.09,139.63,139.08,139.48,121971.0,129.7582,130.262,129.7489,130.1221,121971.0
2023-05-26 12:30:00,139.48,139.78,139.36,139.61,147849.0,130.1221,130.4019,130.0101,130.2433,147849.0
2023-05-26 12:40:00,139.59,139.76,139.19,139.21,132403.0,130.2247,130.3833,129.8515,129.8702,132403.0
2023-05-26 12:50:00,139.18,139.36,139.0,139.19,62791.0,129.8422,130.0101,129.6743,129.8515,62791.0
2023-05-26 13:00:00,139.18,139.42,139.15,139.42,45178.0,129.8422,130.0661,129.8142,130.0661,45178.0
2023-05-26 13:10:00,139.39,139.48,139.05,139.08,66298.0,130.0381,130.1221,129.7209,129.7489,66298.0
2023-05-26 13:20:00,139.09,139.23,138.9,139.17,66288.0,129.7582,129.8888,129.581,129.8329,66288.0
2023-05-26 13:30:00,139.2,139.32,138.9,139.03,68070.0,129.8609,129.9728,129.581,129.7023,68070.0
2023-05-26 13:40:00,139.04,139.05,138.82,139.0,77974.0,129.7116,129.7209,129.5064,129.6743,77974.0
2023-05-26 13:50:00,139.0,139.15,138.88,139.0,68918.0,129.6743,129.8142,129.5623,129.6743,68918.0
2023-05-26 14:00:00,139.03,139.08,138.75,138.82,77078.0,129.7023,129.7489,129.441,129.5064,77078.0
2023-05-26 14:10:00,138.79,138.94,138.72,138.82,74772.0,129.4784,129.6183,129.4131,129.5064,74772.0
2023-05-26 14:20:00,138.84,138.85,138.59,138.66,71201.0,129.525,129.5343,129.2918,129.3571,71201.0
2023-05-26 14:30:00,138.65,138.74,138.44,138.47,121403.0,129.3478,129.4317,129.1518,129.1798,121403.0
2023-05-26 14:40:00,138.49,138.87,138.41,138.76,103580.0,129.1985,129.553,129.1239,129.4504,103580.0
2023-05-26 14:50:00,138.75,138.87,138.3,138.5,117718.0,129.441,129.553,129.0212,129.2078,117718.0
2023-05-26 15:00:00,138.5,139.17,138.5,138.94,82171.0,129.2078,129.8329,129.2078,129.6183,82171.0
2023-05-26 15:10:00,138.94,138.97,138.58,138.7,140843.0,129.6183,129.6463,129.2825,129.3944,140843.0
2023-05-26 15:20:00,138.7,138.85,138.56,138.76,88027.0,129.3944,129.5343,129.2638,129.4504,88027.0
2023-05-26 15:30:00,138.79,139.04,138.61,138.67,114709.0,129.4784,129.7116,129.3104,129.3664,114709.0
2023-05-26 15:40:00,138.65,139.07,138.58,138.98,161623.0,129.3478,129.7396,129.2825,129.6556,161623.0
2023-05-26 15:50:00,138.96,139.03,138.7,138.93,411585.0,129.637,129.7023,129.3944,129.609,411585.0
2023-05-30 09:30:00,138.22,138.89,136.62,136.98,525074.0,128.9466,129.5717,127.454,127.7898,525074.0
2023-05-30 09:40:00,136.99,137.51,136.31,136.64,231576.0,127.7991,128.2842,127.1648,127.4726,231576.0
2023-05-30 09:50:00,136.58,136.81,135.55,136.71,287833.0,127.4166,127.6312,126.4557,127.5379,287833.0
2023-05-30 10:00:00,136.71,136.98,135.99,136.91,158668.0,127.5379,127.7898,126.8662,127.7245,158668.0
2023-05-30 10:10:00,136.9,136.99,136.31,136.47,165554.0,127.7152,127.7991,127.1648,127.314,165554.0
2023-05-30 10:20:00,136.47,136.54,135.37,135.67,220723.0,127.314,127.3793,126.2878,126.5677,220723.0
2023-05-30 10:30:00,135.65,136.18,135.62,135.75,114086.0,126.549,127.0435,126.521,126.6423,114086.0
2023-05-30 10:40:00,135.75,136.27,135.74,136.06,185458.0,126.6423,127.1274,126.633,126.9315,185458.0
2023-05-30 10:50:00,136.11,136.36,135.89,136.16,141962.0,126.9782,127.2114,126.7729,127.0248,141962.0
2023-05-30 11:00:00,136.16,136.19,135.63,135.8,103640.0,127.0248,127.0528,126.5304,126.689,103640.0
2023-05-30 11:10:00,135.75,135.77,135.47,135.55,148037.0,126.6423,126.661,126.3811,126.4557,148037.0
2023-05-30 11:20:00,135.55,135.65,135.22,135.61,181737.0,126.4557,126.549,126.1479,126.5117,181737.0
2023-05-30 11:30:00,135.61,135.62,135.1,135.31,105291.0,126.5117,126.521,126.0359,126.2318,105291.0
2023-05-30 11:40:00,135.29,135.35,135.08,135.16,88610.0,126.2132,126.2692,126.0173,126.0919,88610.0
2023-05-30 11:50:00,135.18,135.4,134.91,135.2,209324.0,126.1106,126.3158,125.8587,126.1292,209324.0
2023-05-30 12:00:00,135.23,135.24,134.71,134.74,176587.0,126.1572,126.1665,125.6721,125.7001,176587.0
2023-05-30 12:10:00,134.72,135.39,134.7,135.29,263185.0,125.6814,126.3065,125.6628,126.2132,263185.0
2023-05-30 12:20:00,135.28,135.29,134.4,134.64,198260.0,126.2039,126.2132,125.3829,125.6068,198260.0
2023-05-30 12:30:00,134.64,135.0,134.15,134.34,228780.0,125.6068,125.9426,125.1497,125.3269,228780.0
2023-05-30 12:40:00,134.32,134.65,134.16,134.32,195773.0,125.3083,125.6161,125.159,125.3083,195773.0
2023-05-30 12:50:00,134.31,134.98,134.26,134.98,158129.0,125.2989,125.924,125.2523,125.924,158129.0
2023-05-30 13:00:00,134.94,135.03,134.59,134.85,120617.0,125.8867,125.9706,125.5601,125.8027,120617.0
2023-05-30 13:10:00,134.9,134.96,134.73,134.92,114936.0,125.8494,125.9053,125.6908,125.868,114936.0
2023-05-30 13:20:00,134.86,134.99,133.85,133.89,164025.0,125.812,125.9333,124.8698,124.9071,164025.0
2023-05-30 13:30:00,133.88,134.44,133.8,134.3,178199.0,124.8978,125.4202,124.8232,125.2896,178199.0
2023-05-30 13:40:00,134.3,134.41,133.93,133.96,139884.0,125.2896,125.3922,124.9444,124.9724,139884.0
2023-05-30 13:50:00,133.97,134.24,133.76,133.81,159790.0,124.9817,125.2336,124.7858,124.8325,159790.0
2023-05-30 14:00:00,133.81,134.16,133.75,133.84,192952.0,124.8325,125.159,124.7765,124.8605,192952.0
2023-05-30 14:10:00,133.82,134.0,133.74,133.9,143185.0,124.8418,125.0097,124.7672,124.9164,143185.0
2023-05-30 14:20:00,133.87,134.26,133.82,133.89,131197.0,124.8885,125.2523,124.8418,124.9071,131197.0
2023-05-30 14:30:00,133.87,134.57,133.82,134.41,138735.0,124.8885,125.5415,124.8418,125.3922,138735.0
2023-05-30 14:40:00,134.41,134.88,134.29,134.41,163826.0,125.3922,125.8307,125.2803,125.3922,163826.0
2023-05-30 14:50:00,134.39,134.39,134.05,134.13,146274.0,125.3736,125.3736,125.0564,125.131,146274.0
2023-05-30 15:00:00,134.13,134.28,133.91,134.05,138113.0,125.131,125.2709,124.9258,125.0564,138113.0
2023-05-30 15:10:00,134.03,134.46,133.99,134.39,195307.0,125.0377,125.4389,125.0004,125.3736,195307.0
2023-05-30 15:20:00,134.4,134.77,133.98,134.01,203906.0,125.3829,125.7281,124.9911,125.0191,203906.0
2023-05-30 15:30:00,134.0,134.23,133.72,133.77,257833.0,125.0097,125.2243,124.7485,124.7952,257833.0
2023-05-30 15:40:00,133.76,134.1,133.69,134.08,294250.0,124.7858,125.103,124.7205,125.0844,294250.0
2023-05-30 15:50:00,134.08,134.08,133.58,133.8,732016.0,125.0844,125.0844,124.6179,124.8232,732016.0
2023-05-31 09:30:00,134.24,134.58,133.2,134.23,677861.0,125.2336,125.5508,124.2634,125.2243,677861.0
2023-05-31 09:40:00,134.19,134.44,133.23,133.51,332826.0,125.187,125.4202,124.2914,124.5526,332826.0
2023-05-31 09:50:00,133.46,134.16,133.32,133.83,277339.0,124.506,125.159,124.3754,124.8511,277339.0
2023-05-31 10:00:00,133.84,134.75,133.61,134.74,313159.0,124.8605,125.7094,124.6459,125.7001,313159.0
2023-05-31 10:10:00,134.74,135.26,134.58,134.89,433297.0,125.7001,126.1852,125.5508,125.84,433297.0
2023-05-31 10:20:00,134.84,135.26,134.52,134.87,248067.0,125.7934,126.1852,125.4948,125.8214,248067.0
2023-05-31 10:30:00,134.84,135.1,134.29,134.37,214971.0,125.7934,126.0359,125.2803,125.3549,214971.0
2023-05-31 10:40:00,134.37,134.72,134.07,134.22,117489.0,125.3549,125.6814,125.075,125.215,117489.0
2023-05-31 10:50:00,134.18,134.45,133.93,134.18,127952.0,125.1777,125.4295,124.9444,125.1777,127952.0
2023-05-31 11:00:00,134.19,134.29,133.35,133.38,140556.0,125.187,125.2803,124.4033,124.4313,140556.0
2023-05-31 11:10:00,133.37,133.55,133.01,133.45,144046.0,124.422,124.5899,124.0862,124.4966,144046.0
2023-05-31 11:20:00,133.48,133.85,133.46,133.71,113617.0,124.5246,124.8698,124.506,124.7392,113617.0
2023-05-31 11:30:00,133.7,133.94,133.33,133.39,113140.0,124.7299,124.9538,124.3847,124.4407,113140.0
2023-05-31 11:40:00,133.37,133.6,133.22,133.31,99034.0,124.422,124.6366,124.2821,124.366,99034.0
2023-05-31 11:50:00,133.29,133.3,132.7,132.8,144497.0,124.3474,124.3567,123.797,123.8902,144497.0
2023-05-31 12:00:00,132.78,132.99,132.57,132.73,110951.0,123.8716,124.0675,123.6757,123.8249,110951.0
2023-05-31 12:10:00,132.77,132.77,132.33,132.48,92561.0,123.8623,123.8623,123.4518,123.5917,92561.0
2023-05-31 12:20:00,132.46,132.46,132.01,132.21,130181.0,123.5731,123.5731,123.1532,123.3398,130181.0
2023-05-31 12:30:00,132.21,132.41,131.94,132.04,151820.0,123.3398,123.5264,123.0879,123.1812,151820.0
2023-05-31 12:40:00,132.04,132.31,131.9,132.11,141985.0,123.1812,123.4331,123.0506,123.2465,141985.0
2023-05-31 12:50:00,132.09,132.11,131.6,132.03,194850.0,123.2279,123.2465,122.7708,123.1719,194850.0
2023-05-31 13:00:00,132.0,132.39,131.93,132.34,119423.0,123.1439,123.5078,123.0786,123.4611,119423.0
2023-05-31 13:10:00,132.29,132.49,132.13,132.22,74055.0,123.4145,123.601,123.2652,123.3492,74055.0
2023-05-31 13:20:00,132.22,132.25,131.97,132.11,66012.0,123.3492,123.3771,123.1159,123.2465,66012.0
2023-05-31 13:30:00,132.12,132.15,131.8,132.01,116809.0,123.2559,123.2839,122.9573,123.1532,116809.0
2023-05-31 13:40:00,132.04,132.34,131.65,131.86,85776.0,123.1812,123.4611,122.8174,123.0133,85776.0
2023-05-31 13:50:00,131.87,132.13,131.86,132.1,74427.0,123.0226,123.2652,123.0133,123.2372,74427.0
2023-05-31 14:00:00,132.09,132.15,131.81,132.03,107416.0,123.2279,123.2839,122.9667,123.1719,107416.0
2023-05-31 14:10:00,132.03,132.13,131.82,131.9,82236.0,123.1719,123.2652,122.976,123.0506,82236.0
2023-05-31 14:20:00,131.88,131.93,131.68,131.82,83375.0,123.032,123.0786,122.8454,122.976,83375.0
2023-05-31 14:30:00,131.85,132.05,131.78,131.84,97058.0,123.004,123.1906,122.9387,122.9947,97058.0
2023-05-31 14:40:00,131.88,131.88,131.47,131.58,141921.0,123.032,123.032,122.6495,122.7521,141921.0
2023-05-31 14:50:00,131.59,131.62,131.25,131.61,227554.0,122.7614,122.7894,122.4442,122.7801,227554.0
2023-05-31 15:00:00,131.62,131.77,131.56,131.69,142106.0,122.7894,122.9293,122.7334,122.8547,142106.0
2023-05-31 15:10:00,131.68,131.8,131.6,131.65,117604.0,122.8454,122.9573,122.7708,122.8174,117604.0
2023-05-31 15:20:00,131.65,132.31,131.64,132.28,199220.0,122.8174,123.4331,122.8081,123.4051,199220.0
2023-05-31 15:30:00,132.28,132.4,131.99,132.16,204143.0,123.4051,123.5171,123.1346,123.2932,204143.0
2023-05-31 15:40:00,132.17,132.46,131.87,131.95,295586.0,123.3025,123.5731,123.0226,123.0973,295586.0
2023-05-31 15:50:00,131.89,132.04,130.63,130.97,1546077.0,123.0413,123.1812,121.8658,122.183,1546077.0
2023-06-01 09:30:00,128.6,128.96,127.21,127.85,756580.0,119.972,120.3079,118.6753,119.2723,756580.0
2023-06-01 09:40:00,127.77,128.06,126.75,127.8,639426.0,119.1977,119.4683,118.2461,119.2257,639426.0
2023-06-01 09:50:00,127.82,129.03,127.5,128.52,562122.0,119.2444,120.3732,118.9458,119.8974,562122.0
2023-06-01 10:00:00,128.6,129.2,127.67,129.08,374588.0,119.972,120.5318,119.1044,120.4198,374588.0
2023-06-01 10:10:00,129.11,129.33,128.28,128.6,365145.0,120.4478,120.6531,119.6735,119.972,365145.0
2023-06-01 10:20:00,128.57,128.63,127.77,128.35,319554.0,119.944,120.0,119.1977,119.7388,319554.0
2023-06-01 10:30:00,128.34,128.75,127.87,127.98,275217.0,119.7295,120.112,119.291,119.3936,275217.0
2023-06-01 10:40:00,127.91,128.68,127.9,128.22,258869.0,119.3283,120.0467,119.319,119.6175,258869.0
2023-06-01 10:50:00,128.25,129.23,128.18,129.06,192830.0,119.6455,120.5598,119.5802,120.4012,192830.0
2023-06-01 11:00:00,129.09,129.3,128.2,128.26,220340.0,120.4292,120.6251,119.5989,119.6548,220340.0
2023-06-01 11:10:00,128.22,128.58,128.17,128.37,158749.0,119.6175,119.9534,119.5709,119.7575,158749.0
2023-06-01 11:20:00,128.31,128.74,127.99,128.66,164039.0,119.7015,120.1026,119.403,120.028,164039.0
2023-06-01 11:30:00,128.63,129.06,128.56,128.89,201580.0,120.0,120.4012,119.9347,120.2426,201580.0
2023-06-01 11:40:00,128.91,129.1,128.73,128.76,119020.0,120.2612,120.4385,120.0933,120.1213,119020.0
2023-06-01 11:50:00,128.72,128.74,128.25,128.41,172124.0,120.084,120.1026,119.6455,119.7948,172124.0
2023-06-01 12:00:00,128.45,128.97,128.19,128.85,255744.0,119.8321,120.3172,119.5895,120.2053,255744.0
2023-06-01 12:10:00,128.92,129.44,128.74,129.15,253760.0,120.2706,120.7557,120.1026,120.4851,253760.0
2023-06-01 12:20:00,129.16,129.81,129.13,129.72,282599.0,120.4945,121.1008,120.4665,121.0169,282599.0
2023-06-01 12:30:00,129.74,130.36,129.61,129.94,378671.0,121.0355,121.6139,120.9143,121.2221,378671.0
2023-06-01 12:40:00,129.97,130.2,129.72,130.14,211886.0,121.2501,121.4647,121.0169,121.4087,211886.0
2023-06-01 12:50:00,130.1,130.44,129.97,130.23,210711.0,121.3714,121.6886,121.2501,121.4927,210711.0
2023-06-01 13:00:00,130.25,130.54,129.95,130.52,213746.0,121.5113,121.7819,121.2315,121.7632,213746.0
2023-06-01 13:10:00,130.52,131.02,130.48,130.81,274458.0,121.7632,122.2297,121.7259,122.0338,274458.0
2023-06-01 13:20:00,130.76,130.95,130.62,130.71,142087.0,121.9871,122.1644,121.8565,121.9405,142087.0
2023-06-01 13:30:00,130.7,131.38,130.7,131.11,219414.0,121.9311,122.5655,121.9311,122.3136,219414.0
2023-06-01 13:40:00,131.12,131.65,130.74,131.63,191992.0,122.323,122.8174,121.9685,122.7987,191992.0
2023-06-01 13:50:00,131.65,132.0,131.57,131.94,244239.0,122.8174,123.1439,122.7428,123.0879,244239.0
2023-06-01 14:00:00,131.94,132.03,131.8,131.9,162254.0,123.0879,123.1719,122.9573,123.0506,162254.0
2023-06-01 14:10:00,131.87,132.03,131.55,131.91,155498.0,123.0226,123.1719,122.7241,123.06,155498.0
2023-06-01 14:20:00,131.92,131.93,131.55,131.78,176098.0,123.0693,123.0786,122.7241,122.9387,176098.0
2023-06-01 14:30:00,131.81,131.83,131.28,131.39,184273.0,122.9667,122.9853,122.4722,122.5748,184273.0
2023-06-01 14:40:00,131.37,131.61,131.26,131.48,226995.0,122.5562,122.7801,122.4536,122.6588,226995.0
2023-06-01 14:50:00,131.48,131.82,131.41,131.72,104716.0,122.6588,122.976,122.5935,122.8827,104716.0
2023-06-01 15:00:00,131.73,131.73,131.36,131.51,82005.0,122.892,122.892,122.5469,122.6868,82005.0
2023-06-01 15:10:00,131.52,131.59,131.23,131.26,112960.0,122.6961,122.7614,122.4256,122.4536,112960.0
2023-06-01 15:20:00,131.28,131.44,131.08,131.25,216498.0,122.4722,122.6215,122.2856,122.4442,216498.0
2023-06-01 15:30:00,131.25,131.38,130.57,130.73,331328.0,122.4442,122.5655,121.8099,121.9591,331328.0
2023-06-01 15:40:00,130.75,131.06,130.68,130.85,275985.0,121.9778,122.267,121.9125,122.0711,275985.0
2023-06-01 15:50:00,130.83,131.26,130.79,131.19,441703.0,122.0524,122.4536,122.0151,122.3883,441703.0
2023-06-02 09:30:00,131.24,132.24,130.56,132.11,507024.0,122.4349,123.3678,121.8005,123.2465,507024.0
2023-06-02 09:40:00,132.12,133.07,131.84,132.4,353591.0,123.2559,124.1421,122.9947,123.5171,353591.0
2023-06-02 09:50:00,132.4,133.28,132.22,132.62,195870.0,123.5171,124.338,123.3492,123.7223,195870.0
2023-06-02 10:00:00,132.61,132.7,131.29,131.59,197239.0,123.713,123.797,122.4816,122.7614,197239.0
2023-06-02 10:10:00,131.52,131.92,131.09,131.91,189542.0,122.6961,123.0693,122.295,123.06,189542.0
2023-06-02 10:20:00,131.89,132.14,131.55,131.67,85778.0,123.0413,123.2745,122.7241,122.8361,85778.0
2023-06-02 10:30:00,131.67,131.72,130.84,131.37,141219.0,122.8361,122.8827,122.0617,122.5562,141219.0
2023-06-02 10:40:00,131.37,131.44,130.85,130.89,120393.0,122.5562,122.6215,122.0711,122.1084,120393.0
2023-06-02 10:50:00,130.9,131.42,130.63,130.79,172903.0,122.1177,122.6028,121.8658,122.0151,172903.0
2023-06-02 11:00:00,130.82,131.74,130.75,131.71,148583.0,122.0431,122.9014,121.9778,122.8734,148583.0
2023-06-02 11:10:00,131.67,131.7,131.25,131.33,123025.0,122.8361,122.864,122.4442,122.5189,123025.0
2023-06-02 11:20:00,131.38,131.42,130.99,131.05,97568.0,122.5655,122.6028,122.2017,122.2577,97568.0
2023-06-02 11:30:00,131.07,131.13,130.77,130.81,86989.0,122.2763,122.3323,121.9964,122.0338,86989.0
2023-06-02 11:40:00,130.81,131.11,130.74,130.78,81189.0,122.0338,122.3136,121.9685,122.0058,81189.0
2023-06-02 11:50:00,130.82,131.01,130.62,130.83,104323.0,122.0431,122.2203,121.8565,122.0524,104323.0
2023-06-02 12:00:00,130.86,131.3,130.85,131.09,137423.0,122.0804,122.4909,122.0711,122.295,137423.0
2023-06-02 12:10:00,131.12,131.17,130.82,130.86,63145.0,122.323,122.3696,122.0431,122.0804,63145.0
2023-06-02 12:20:00,130.87,131.49,130.83,131.39,115968.0,122.0897,122.6681,122.0524,122.5748,115968.0
2023-06-02 12:30:00,131.39,131.88,131.38,131.74,106195.0,122.5748,123.032,122.5655,122.9014,106195.0
2023-06-02 12:40:00,131.76,131.76,131.53,131.7,68849.0,122.92,122.92,122.7054,122.864,68849.0
2023-06-02 12:50:00,131.69,131.79,131.61,131.76,41128.0,122.8547,122.948,122.7801,122.92,41128.0
2023-06-02 13:00:00,131.78,132.1,131.71,132.06,74004.0,122.9387,123.2372,122.8734,123.1999,74004.0
2023-06-02 13:10:00,132.06,132.32,132.0,132.2,110341.0,123.1999,123.4424,123.1439,123.3305,110341.0
2023-06-02 13:20:00,132.18,132.66,132.15,132.47,147067.0,123.3118,123.7596,123.2839,123.5824,147067.0
2023-06-02 13:30:00,132.46,132.76,132.45,132.73,77269.0,123.5731,123.8529,123.5637,123.8249,77269.0
2023-06-02 13:40:00,132.72,132.72,132.32,132.52,94561.0,123.8156,123.8156,123.4424,123.629,94561.0
2023-06-02 13:50:00,132.52,132.79,132.5,132.75,113158.0,123.629,123.8809,123.6104,123.8436,113158.0
2023-06-02 14:00:00,132.77,133.21,132.64,132.71,188179.0,123.8623,124.2727,123.741,123.8063,188179.0
2023-06-02 14:10:00,132.72,132.92,132.63,132.84,115095.0,123.8156,124.0022,123.7316,123.9276,115095.0
2023-06-02 14:20:00,132.86,133.02,132.81,132.88,58359.0,123.9462,124.0955,123.8996,123.9649,58359.0
2023-06-02 14:30:00,132.9,133.12,132.87,133.02,85370.0,123.9835,124.1888,123.9555,124.0955,85370.0
2023-06-02 14:40:00,133.02,133.13,132.91,132.91,68162.0,124.0955,124.1981,123.9929,123.9929,68162.0
2023-06-02 14:50:00,132.92,133.11,132.88,133.03,127921.0,124.0022,124.1794,123.9649,124.1048,127921.0
2023-06-02 15:00:00,133.02,133.23,132.96,133.08,80844.0,124.0955,124.2914,124.0395,124.1515,80844.0
2023-06-02 15:10:00,133.1,133.19,132.98,133.19,60550.0,124.1701,124.2541,124.0582,124.2541,60550.0
2023-06-02 15:20:00,133.16,133.23,132.99,133.16,91410.0,124.2261,124.2914,124.0675,124.2261,91410.0
2023-06-02 15:30:00,133.17,133.19,132.92,132.98,102075.0,124.2354,124.2541,124.0022,124.0582,102075.0
2023-06-02 15:40:00,132.99,133.17,132.89,132.93,231100.0,124.0675,124.2354,123.9742,124.0115,231100.0
2023-06-02 15:50:00,132.9,133.26,132.86,133.22,422697.0,123.9835,124.3194,123.9462,124.2821,422697.0
2023-06-05 09:30:00,131.67,133.1,131.3,132.47,342888.0,122.8361,124.1701,122.4909,123.5824,342888.0
2023-06-05 09:40:00,132.41,132.67,132.08,132.28,105705.0,123.5264,123.769,123.2185,123.4051,105705.0
2023-06-05 09:50:00,132.39,132.47,130.91,131.38,173063.0,123.5078,123.5824,122.127,122.5655,173063.0
2023-06-05 10:00:00,131.4,131.71,130.75,131.09,199554.0,122.5842,122.8734,121.9778,122.295,199554.0
2023-06-05 10:10:00,131.05,131.31,130.45,131.01,205334.0,122.2577,122.5002,121.6979,122.2203,205334.0
2023-06-05 10:20:00,131.02,131.14,130.47,130.87,169165.0,122.2297,122.3416,121.7166,122.0897,169165.0
2023-06-05 10:30:00,130.85,131.28,130.74,130.97,152123.0,122.0711,122.4722,121.9685,122.183,152123.0
2023-06-05 10:40:00,130.97,131.22,130.88,130.94,117493.0,122.183,122.4162,122.0991,122.155,117493.0
2023-06-05 10:50:00,130.95,130.98,130.06,130.25,277356.0,122.1644,122.1923,121.3341,121.5113,277356.0
2023-06-05 11:00:00,130.24,130.52,130.07,130.47,135796.0,121.502,121.7632,121.3434,121.7166,135796.0
2023-06-05 11:10:00,130.47,130.63,130.12,130.17,94873.0,121.7166,121.8658,121.39,121.4367,94873.0
2023-06-05 11:20:00,130.18,130.42,130.14,130.24,106845.0,121.446,121.6699,121.4087,121.502,106845.0
2023-06-05 11:30:00,130.26,130.4,129.98,130.08,235795.0,121.5207,121.6513,121.2594,121.3527,235795.0
2023-06-05 11:40:00,130.11,130.27,129.92,130.24,159135.0,121.3807,121.53,121.2035,121.502,159135.0
2023-06-05 11:50:00,130.26,130.48,130.13,130.43,131573.0,121.5207,121.7259,121.3994,121.6792,131573.0
2023-06-05 12:00:00,130.48,130.74,130.3,130.67,114560.0,121.7259,121.9685,121.558,121.9031,114560.0
2023-06-05 12:10:00,130.65,130.67,130.28,130.42,94599.0,121.8845,121.9031,121.5393,121.6699,94599.0
2023-06-05 12:20:00,130.4,130.49,130.28,130.42,89896.0,121.6513,121.7352,121.5393,121.6699,89896.0
2023-06-05 12:30:00,130.42,130.67,130.15,130.17,97370.0,121.6699,121.9031,121.418,121.4367,97370.0
2023-06-05 12:40:00,130.15,130.46,130.1,130.23,98120.0,121.418,121.7072,121.3714,121.4927,98120.0
2023-06-05 12:50:00,130.23,130.37,130.02,130.34,67582.0,121.4927,121.6233,121.2968,121.5953,67582.0
2023-06-05 13:00:00,130.35,130.43,130.19,130.33,68513.0,121.6046,121.6792,121.4554,121.586,68513.0
2023-06-05 13:10:00,130.33,130.4,130.01,130.21,81989.0,121.586,121.6513,121.2874,121.474,81989.0
2023-06-05 13:20:00,130.18,130.23,129.75,129.99,112077.0,121.446,121.4927,121.0449,121.2688,112077.0
2023-06-05 13:30:00,129.96,129.96,129.72,129.85,101747.0,121.2408,121.2408,121.0169,121.1382,101747.0
2023-06-05 13:40:00,129.82,130.15,129.82,130.11,83552.0,121.1102,121.418,121.1102,121.3807,83552.0
2023-06-05 13:50:00,130.1,130.37,130.02,130.3,86381.0,121.3714,121.6233,121.2968,121.558,86381.0
2023-06-05 14:00:00,130.34,130.45,130.14,130.45,51649.0,121.5953,121.6979,121.4087,121.6979,51649.0
2023-06-05 14:10:00,130.48,130.61,130.26,130.34,71415.0,121.7259,121.8472,121.5207,121.5953,71415.0
2023-06-05 14:20:00,130.29,130.35,129.98,130.05,65629.0,121.5486,121.6046,121.2594,121.3247,65629.0
2023-06-05 14:30:00,130.09,130.26,129.97,130.09,152754.0,121.3621,121.5207,121.2501,121.3621,152754.0
2023-06-05 14:40:00,130.05,130.28,130.04,130.06,86662.0,121.3247,121.5393,121.3154,121.3341,86662.0
2023-06-05 14:50:00,130.05,130.19,129.9,130.16,89592.0,121.3247,121.4554,121.1848,121.4274,89592.0
2023-06-05 15:00:00,130.16,130.34,130.03,130.06,95350.0,121.4274,121.5953,121.3061,121.3341,95350.0
2023-06-05 15:10:00,130.08,130.41,130.07,130.18,98097.0,121.3527,121.6606,121.3434,121.446,98097.0
2023-06-05 15:20:00,130.22,130.41,130.16,130.19,66376.0,121.4833,121.6606,121.4274,121.4554,66376.0
2023-06-05 15:30:00,130.17,130.44,129.92,130.42,180896.0,121.4367,121.6886,121.2035,121.6699,180896.0
2023-06-05 15:40:00,130.41,130.56,130.17,130.5,219627.0,121.6606,121.8005,121.4367,121.7446,219627.0
2023-06-05 15:50:00,130.5,130.58,130.26,130.58,494335.0,121.7446,121.8192,121.5207,121.8192,494335.0
2023-06-06 09:30:00,130.1,130.5,129.92,130.18,203011.0,121.3714,121.7446,121.2035,121.446,203011.0
2023-06-06 09:40:00,130.19,130.98,130.1,130.51,144325.0,121.4554,122.1923,121.3714,121.7539,144325.0
2023-06-06 09:50:00,130.55,130.68,130.14,130.38,231776.0,121.7912,121.9125,121.4087,121.6326,231776.0
2023-06-06 10:00:00,130.45,130.96,130.3,130.58,140935.0,121.6979,122.1737,121.558,121.8192,140935.0
2023-06-06 10:10:00,130.58,130.93,130.41,130.67,127824.0,121.8192,122.1457,121.6606,121.9031,127824.0
2023-06-06 10:20:00,130.73,130.79,130.48,130.57,130712.0,121.9591,122.0151,121.7259,121.8099,130712.0
2023-06-06 10:30:00,130.58,131.27,130.51,130.91,143311.0,121.8192,122.4629,121.7539,122.127,143311.0
2023-06-06 10:40:00,130.91,131.43,130.9,131.29,102647.0,122.127,122.6122,122.1177,122.4816,102647.0
2023-06-06 10:50:00,131.26,131.66,131.26,131.44,99496.0,122.4536,122.8267,122.4536,122.6215,99496.0
2023-06-06 11:00:00,131.42,132.1,131.42,131.95,101125.0,122.6028,123.2372,122.6028,123.0973,101125.0
2023-06-06 11:10:00,131.93,132.55,131.9,132.08,115362.0,123.0786,123.657,123.0506,123.2185,115362.0
2023-06-06 11:20:00,132.07,132.12,131.55,131.6,92422.0,123.2092,123.2559,122.7241,122.7708,92422.0
2023-06-06 11:30:00,131.67,131.8,131.37,131.58,103662.0,122.8361,122.9573,122.5562,122.7521,103662.0
2023-06-06 11:40:00,131.56,131.72,131.39,131.65,67416.0,122.7334,122.8827,122.5748,122.8174,67416.0
2023-06-06 11:50:00,131.64,131.65,130.96,131.13,119677.0,122.8081,122.8174,122.1737,122.3323,119677.0
2023-06-06 12:00:00,131.09,131.59,131.09,131.58,69158.0,122.295,122.7614,122.295,122.7521,69158.0
2023-06-06 12:10:00,131.59,131.9,131.47,131.88,60584.0,122.7614,123.0506,122.6495,123.032,60584.0
2023-06-06 12:20:00,131.9,132.04,131.68,131.74,55212.0,123.0506,123.1812,122.8454,122.9014,55212.0
2023-06-06 12:30:00,131.69,131.87,131.47,131.72,69277.0,122.8547,123.0226,122.6495,122.8827,69277.0
2023-06-06 12:40:00,131.72,131.78,131.5,131.63,42304.0,122.8827,122.9387,122.6775,122.7987,42304.0
2023-06-06 12:50:00,131.63,131.8,131.5,131.58,59596.0,122.7987,122.9573,122.6775,122.7521,59596.0
2023-06-06 13:00:00,131.57,131.69,131.43,131.51,41427.0,122.7428,122.8547,122.6122,122.6868,41427.0
2023-06-06 13:10:00,131.52,131.63,131.31,131.45,68274.0,122.6961,122.7987,122.5002,122.6308,68274.0
2023-06-06 13:20:00,131.47,131.5,131.18,131.47,72925.0,122.6495,122.6775,122.3789,122.6495,72925.0
2023-06-06 13:30:00,131.48,131.65,131.3,131.59,55035.0,122.6588,122.8174,122.4909,122.7614,55035.0
2023-06-06 13:40:00,131.57,131.78,131.51,131.69,46493.0,122.7428,122.9387,122.6868,122.8547,46493.0
2023-06-06 13:50:00,131.69,131.95,131.61,131.9,102491.0,122.8547,123.0973,122.7801,123.0506,102491.0
2023-06-06 14:00:00,131.9,132.04,131.82,132.03,69394.0,123.0506,123.1812,122.976,123.1719,69394.0
2023-06-06 14:10:00,132.02,132.2,131.98,132.0,51456.0,123.1626,123.3305,123.1253,123.1439,51456.0
2023-06-06 14:20:00,132.05,132.27,131.99,132.21,69447.0,123.1906,123.3958,123.1346,123.3398,69447.0
2023-06-06 14:30:00,132.22,132.31,132.01,132.31,49617.0,123.3492,123.4331,123.1532,123.4331,49617.0
2023-06-06 14:40:00,132.28,132.5,132.26,132.33,80592.0,123.4051,123.6104,123.3865,123.4518,80592.0
2023-06-06 14:50:00,132.34,132.52,132.28,132.47,59176.0,123.4611,123.629,123.4051,123.5824,59176.0
2023-06-06 15:00:00,132.49,132.58,132.45,132.51,92590.0,123.601,123.685,123.5637,123.6197,92590.0
2023-06-06 15:10:00,132.52,132.75,132.47,132.66,101542.0,123.629,123.8436,123.5824,123.7596,101542.0
2023-06-06 15:20:00,132.67,132.96,132.59,132.88,107490.0,123.769,124.0395,123.6943,123.9649,107490.0
2023-06-06 15:30:00,132.9,132.91,132.43,132.5,100423.0,123.9835,123.9929,123.5451,123.6104,100423.0
2023-06-06 15:40:00,132.51,132.67,132.45,132.62,141462.0,123.6197,123.769,123.5637,123.7223,141462.0
2023-06-06 15:50:00,132.67,132.81,132.59,132.67,300708.0,123.769,123.8996,123.6943,123.769,300708.0
2023-06-07 09:30:00,132.03,132.31,131.02,131.53,369391.0,123.1719,123.4331,122.2297,122.7054,369391.0
2023-06-07 09:40:00,131.54,131.65,131.13,131.16,249728.0,122.7148,122.8174,122.3323,122.3603,249728.0
2023-06-07 09:50:00,131.16,131.84,131.02,131.5,179258.0,122.3603,122.9947,122.2297,122.6775,179258.0
2023-06-07 10:00:00,131.49,131.71,131.36,131.65,128988.0,122.6681,122.8734,122.5469,122.8174,128988.0
2023-06-07 10:10:00,131.67,132.1,131.64,131.74,104898.0,122.8361,123.2372,122.8081,122.9014,104898.0
2023-06-07 10:20:00,131.75,131.99,131.61,131.83,65103.0,122.9107,123.1346,122.7801,122.9853,65103.0
2023-06-07 10:30:00,131.81,131.86,131.1,131.14,176982.0,122.9667,123.0133,122.3043,122.3416,176982.0
2023-06-07 10:40:00,131.19,131.28,131.01,131.25,135819.0,122.3883,122.4722,122.2203,122.4442,135819.0
2023-06-07 10:50:00,131.25,131.4,131.02,131.15,114702.0,122.4442,122.5842,122.2297,122.3509,114702.0
2023-06-07 11:00:00,131.17,131.32,131.05,131.21,92254.0,122.3696,122.5095,122.2577,122.4069,92254.0
2023-06-07 11:10:00,131.22,131.39,131.06,131.39,96909.0,122.4162,122.5748,122.267,122.5748,96909.0
2023-06-07 11:20:00,131.32,131.66,131.32,131.61,61741.0,122.5095,122.8267,122.5095,122.7801,61741.0
2023-06-07 11:30:00,131.66,131.82,131.44,131.53,47108.0,122.8267,122.976,122.6215,122.7054,47108.0
2023-06-07 11:40:00,131.53,131.57,131.32,131.39,58212.0,122.7054,122.7428,122.5095,122.5748,58212.0
2023-06-07 11:50:00,131.39,131.5,131.2,131.28,77672.0,122.5748,122.6775,122.3976,122.4722,77672.0
2023-06-07 12:00:00,131.27,131.63,131.26,131.58,55301.0,122.4629,122.7987,122.4536,122.7521,55301.0
2023-06-07 12:10:00,131.52,131.97,131.51,131.94,48735.0,122.6961,123.1159,122.6868,123.0879,48735.0
2023-06-07 12:20:00,131.88,131.95,131.6,131.8,64391.0,123.032,123.0973,122.7708,122.9573,64391.0
2023-06-07 12:30:00,131.79,131.92,131.62,131.84,42651.0,122.948,123.0693,122.7894,122.9947,42651.0
2023-06-07 12:40:00,131.86,131.88,131.53,131.54,42493.0,123.0133,123.032,122.7054,122.7148,42493.0
2023-06-07 12:50:00,131.53,131.6,131.35,131.6,56478.0,122.7054,122.7708,122.5375,122.7708,56478.0
2023-06-07 13:00:00,131.59,131.65,131.39,131.64,43724.0,122.7614,122.8174,122.5748,122.8081,43724.0
2023-06-07 13:10:00,131.61,131.64,131.43,131.46,27382.0,122.7801,122.8081,122.6122,122.6401,27382.0
2023-06-07 13:20:00,131.46,131.6,131.36,131.56,71391.0,122.6401,122.7708,122.5469,122.7334,71391.0
2023-06-07 13:30:00,131.53,131.6,131.45,131.49,37454.0,122.7054,122.7708,122.6308,122.6681,37454.0
2023-06-07 13:40:00,131.47,131.57,131.45,131.48,40579.0,122.6495,122.7428,122.6308,122.6588,40579.0
2023-06-07 13:50:00,131.46,131.48,131.29,131.39,50704.0,122.6401,122.6588,122.4816,122.5748,50704.0
2023-06-07 14:00:00,131.4,131.61,131.38,131.57,61209.0,122.5842,122.7801,122.5655,122.7428,61209.0
2023-06-07 14:10:00,131.57,131.77,131.43,131.71,63739.0,122.7428,122.9293,122.6122,122.8734,63739.0
2023-06-07 14:20:00,131.73,131.97,131.72,131.93,52140.0,122.892,123.1159,122.8827,123.0786,52140.0
2023-06-07 14:30:00,131.93,132.08,131.76,131.76,100613.0,123.0786,123.2185,122.92,122.92,100613.0
2023-06-07 14:40:00,131.78,131.82,131.52,131.53,48774.0,122.9387,122.976,122.6961,122.7054,48774.0
2023-06-07 14:50:00,131.54,131.8,131.48,131.73,55957.0,122.7148,122.9573,122.6588,122.892,55957.0
2023-06-07 15:00:00,131.7,131.85,131.62,131.81,66391.0,122.864,123.004,122.7894,122.9667,66391.0
2023-06-07 15:10:00,131.83,131.95,131.72,131.9,72569.0,122.9853,123.0973,122.8827,123.0506,72569.0
2023-06-07 15:20:00,131.88,132.0,131.87,131.92,71580.0,123.032,123.1439,123.0226,123.0693,71580.0
2023-06-07 15:30:00,131.94,132.0,131.82,131.88,87919.0,123.0879,123.1439,122.976,123.032,87919.0
2023-06-07 15:40:00,131.88,132.06,131.83,132.02,148230.0,123.032,123.1999,122.9853,123.1626,148230.0
2023-06-07 15:50:00,132.02,132.07,131.61,132.0,538602.0,123.1626,123.2092,122.7801,123.1439,538602.0
2023-06-08 09:30:00,131.5,132.7,131.41,132.28,462618.0,122.6775,123.797,122.5935,123.4051,462618.0
2023-06-08 09:40:00,132.28,132.77,131.15,131.54,125551.0,123.4051,123.8623,122.3509,122.7148,125551.0
2023-06-08 09:50:00,131.48,131.67,131.15,131.34,138366.0,122.6588,122.8361,122.3509,122.5282,138366.0
2023-06-08 10:00:00,131.4,131.76,131.32,131.59,76412.0,122.5842,122.92,122.5095,122.7614,76412.0
2023-06-08 10:10:00,131.61,131.67,131.15,131.24,152627.0,122.7801,122.8361,122.3509,122.4349,152627.0
2023-06-08 10:20:00,131.25,131.6,131.06,131.14,127395.0,122.4442,122.7708,122.267,122.3416,127395.0
2023-06-08 10:30:00,131.14,131.35,131.06,131.29,102457.0,122.3416,122.5375,122.267,122.4816,102457.0
2023-06-08 10:40:00,131.3,131.31,131.0,131.13,115307.0,122.4909,122.5002,122.211,122.3323,115307.0
2023-06-08 10:50:00,131.13,131.4,130.77,130.87,214437.0,122.3323,122.5842,121.9964,122.0897,214437.0
2023-06-08 11:00:00,130.88,130.96,130.75,130.85,136598.0,122.0991,122.1737,121.9778,122.0711,136598.0
2023-06-08 11:10:00,130.88,130.95,130.75,130.9,79756.0,122.0991,122.1644,121.9778,122.1177,79756.0
2023-06-08 11:20:00,130.9,130.93,130.6,130.71,75732.0,122.1177,122.1457,121.8378,121.9405,75732.0
2023-06-08 11:30:00,130.71,130.78,130.29,130.29,176543.0,121.9405,122.0058,121.5486,121.5486,176543.0
2023-06-08 11:40:00,130.28,130.51,130.21,130.46,132843.0,121.5393,121.7539,121.474,121.7072,132843.0
2023-06-08 11:50:00,130.46,130.69,130.3,130.65,75533.0,121.7072,121.9218,121.558,121.8845,75533.0
2023-06-08 12:00:00,130.65,130.74,130.5,130.63,51095.0,121.8845,121.9685,121.7446,121.8658,51095.0
2023-06-08 12:10:00,130.63,130.95,130.48,130.91,53043.0,121.8658,122.1644,121.7259,122.127,53043.0
2023-06-08 12:20:00,130.9,131.28,130.85,131.22,66156.0,122.1177,122.4722,122.0711,122.4162,66156.0
2023-06-08 12:30:00,131.21,131.28,131.1,131.28,62127.0,122.4069,122.4722,122.3043,122.4722,62127.0
2023-06-08 12:40:00,131.28,131.42,131.23,131.28,64394.0,122.4722,122.6028,122.4256,122.4722,64394.0
2023-06-08 12:50:00,131.25,131.29,131.07,131.13,64379.0,122.4442,122.4816,122.2763,122.3323,64379.0
2023-06-08 13:00:00,131.15,131.32,131.05,131.26,32973.0,122.3509,122.5095,122.2577,122.4536,32973.0
2023-06-08 13:10:00,131.28,131.3,130.97,130.99,48756.0,122.4722,122.4909,122.183,122.2017,48756.0
2023-06-08 13:20:00,131.0,131.06,130.86,130.93,49894.0,122.211,122.267,122.0804,122.1457,49894.0
2023-06-08 13:30:00,130.93,131.06,130.82,131.06,58123.0,122.1457,122.267,122.0431,122.267,58123.0
2023-06-08 13:40:00,131.03,131.03,130.78,130.88,79906.0,122.239,122.239,122.0058,122.0991,79906.0
2023-06-08 13:50:00,130.91,130.93,130.73,130.91,121375.0,122.127,122.1457,121.9591,122.127,121375.0
2023-06-08 14:00:00,130.91,131.01,130.84,130.93,62603.0,122.127,122.2203,122.0617,122.1457,62603.0
2023-06-08 14:10:00,130.95,131.26,130.88,131.19,226296.0,122.1644,122.4536,122.0991,122.3883,226296.0
2023-06-08 14:20:00,131.22,131.33,131.15,131.27,50214.0,122.4162,122.5189,122.3509,122.4629,50214.0
2023-06-08 14:30:00,131.27,131.35,131.22,131.24,25360.0,122.4629,122.5375,122.4162,122.4349,25360.0
2023-06-08 14:40:00,131.26,131.28,131.01,131.17,207137.0,122.4536,122.4722,122.2203,122.3696,207137.0
2023-06-08 14:50:00,131.16,131.46,131.09,131.27,62992.0,122.3603,122.6401,122.295,122.4629,62992.0
2023-06-08 15:00:00,131.29,131.33,131.08,131.12,48416.0,122.4816,122.5189,122.2856,122.323,48416.0
2023-06-08 15:10:00,131.11,131.16,130.86,130.89,56946.0,122.3136,122.3603,122.0804,122.1084,56946.0
2023-06-08 15:20:00,130.93,130.95,130.78,130.86,75386.0,122.1457,122.1644,122.0058,122.0804,75386.0
2023-06-08 15:30:00,130.86,131.1,130.79,131.0,105049.0,122.0804,122.3043,122.0151,122.211,105049.0
2023-06-08 15:40:00,130.97,131.21,130.97,131.08,229312.0,122.183,122.4069,122.183,122.2856,229312.0
2023-06-08 15:50:00,131.08,131.31,131.05,131.27,433687.0,122.2856,122.5002,122.2577,122.4629,433687.0
2023-06-09 09:30:00,129.5,130.6,128.7,129.18,529843.0,120.8116,121.8378,120.0653,120.5131,529843.0
2023-06-09 09:40:00,129.21,129.77,129.01,129.53,277767.0,120.5411,121.0635,120.3545,120.8396,277767.0
2023-06-09 09:50:00,129.52,130.12,129.3,129.41,203808.0,120.8303,121.39,120.6251,120.7277,203808.0
2023-06-09 10:00:00,129.38,130.28,129.35,129.78,235103.0,120.6997,121.5393,120.6717,121.0729,235103.0
2023-06-09 10:10:00,129.81,130.16,129.44,129.97,198774.0,121.1008,121.4274,120.7557,121.2501,198774.0
2023-06-09 10:20:00,129.92,129.92,129.46,129.62,171809.0,121.2035,121.2035,120.7743,120.9236,171809.0
2023-06-09 10:30:00,129.66,129.98,129.51,129.77,132508.0,120.9609,121.2594,120.821,121.0635,132508.0
2023-06-09 10:40:00,129.73,130.33,129.52,130.12,192660.0,121.0262,121.586,120.8303,121.39,192660.0
2023-06-09 10:50:00,130.07,130.48,129.9,130.1,131540.0,121.3434,121.7259,121.1848,121.3714,131540.0
2023-06-09 11:00:00,130.08,130.11,129.72,129.75,88430.0,121.3527,121.3807,121.0169,121.0449,88430.0
2023-06-09 11:10:00,129.75,129.81,129.2,129.27,124956.0,121.0449,121.1008,120.5318,120.5971,124956.0
2023-06-09 11:20:00,129.25,129.26,128.47,128.55,316887.0,120.5784,120.5877,119.8507,119.9254,316887.0
2023-06-09 11:30:00,128.55,128.77,128.31,128.32,232392.0,119.9254,120.1306,119.7015,119.7108,232392.0
2023-06-09 11:40:00,128.35,128.65,128.31,128.58,181740.0,119.7388,120.0187,119.7015,119.9534,181740.0
2023-06-09 11:50:00,128.54,128.61,128.44,128.56,108896.0,119.9161,119.9814,119.8228,119.9347,108896.0
2023-06-09 12:00:00,128.59,128.65,128.33,128.35,69310.0,119.9627,120.0187,119.7201,119.7388,69310.0
2023-06-09 12:10:00,128.33,128.81,128.29,128.66,83446.0,119.7201,120.1679,119.6828,120.028,83446.0
2023-06-09 12:20:00,128.66,128.66,128.33,128.5,70791.0,120.028,120.028,119.7201,119.8787,70791.0
2023-06-09 12:30:00,128.51,128.79,128.45,128.67,210210.0,119.8881,120.1493,119.8321,120.0373,210210.0
2023-06-09 12:40:00,128.65,128.95,128.65,128.81,104511.0,120.0187,120.2985,120.0187,120.1679,104511.0
2023-06-09 12:50:00,128.82,128.86,128.55,128.77,55424.0,120.1773,120.2146,119.9254,120.1306,55424.0
2023-06-09 13:00:00,128.77,129.03,128.66,128.72,88709.0,120.1306,120.3732,120.028,120.084,88709.0
2023-06-09 13:10:00,128.73,128.76,128.41,128.46,79457.0,120.0933,120.1213,119.7948,119.8414,79457.0
2023-06-09 13:20:00,128.43,128.55,128.39,128.49,66241.0,119.8134,119.9254,119.7761,119.8694,66241.0
2023-06-09 13:30:00,128.49,128.52,128.35,128.37,77042.0,119.8694,119.8974,119.7388,119.7575,77042.0
2023-06-09 13:40:00,128.38,128.44,128.02,128.06,139091.0,119.7668,119.8228,119.4309,119.4683,139091.0
2023-06-09 13:50:00,128.05,128.16,127.89,127.99,149165.0,119.4589,119.5615,119.3097,119.403,149165.0
2023-06-09 14:00:00,127.99,128.13,127.98,128.09,107644.0,119.403,119.5336,119.3936,119.4962,107644.0
2023-06-09 14:10:00,128.11,128.14,128.01,128.08,89693.0,119.5149,119.5429,119.4216,119.4869,89693.0
2023-06-09 14:20:00,128.07,128.21,127.87,127.96,98850.0,119.4776,119.6082,119.291,119.375,98850.0
2023-06-09 14:30:00,127.97,127.99,127.74,127.75,94065.0,119.3843,119.403,119.1697,119.1791,94065.0
2023-06-09 14:40:00,127.76,127.9,127.66,127.68,83882.0,119.1884,119.319,119.0951,119.1138,83882.0
2023-06-09 14:50:00,127.68,127.93,127.66,127.79,115335.0,119.1138,119.347,119.0951,119.2164,115335.0
2023-06-09 15:00:00,127.81,128.01,127.78,127.78,119220.0,119.235,119.4216,119.207,119.207,119220.0
2023-06-09 15:10:00,127.79,127.81,127.66,127.76,130293.0,119.2164,119.235,119.0951,119.1884,130293.0
2023-06-09 15:20:00,127.77,127.89,127.55,127.59,123865.0,119.1977,119.3097,118.9925,119.0298,123865.0
2023-06-09 15:30:00,127.62,127.85,127.46,127.47,212244.0,119.0578,119.2723,118.9085,118.9178,212244.0
2023-06-09 15:40:00,127.48,127.52,127.31,127.42,251253.0,118.9272,118.9645,118.7686,118.8712,251253.0
2023-06-09 15:50:00,127.41,127.41,126.95,126.99,752411.0,118.8619,118.8619,118.4327,118.47,752411.0
2023-06-12 09:30:00,127.3,127.39,125.51,126.16,579209.0,118.7592,118.8432,117.0893,117.6957,579209.0
2023-06-12 09:40:00,126.22,126.34,125.2,125.63,333361.0,117.7517,117.8637,116.8001,117.2013,333361.0
2023-06-12 09:50:00,125.57,125.94,125.08,125.93,336375.0,117.1453,117.4905,116.6882,117.4812,336375.0
2023-06-12 10:00:00,125.87,126.43,125.73,126.36,297124.0,117.4252,117.9476,117.2946,117.8823,297124.0
2023-06-12 10:10:00,126.41,126.8,126.23,126.67,234803.0,117.929,118.2928,117.761,118.1715,234803.0
2023-06-12 10:20:00,126.63,126.7,126.06,126.23,143425.0,118.1342,118.1995,117.6024,117.761,143425.0
2023-06-12 10:30:00,126.23,126.24,125.63,125.88,176577.0,117.761,117.7704,117.2013,117.4345,176577.0
2023-06-12 10:40:00,125.9,126.0,125.48,125.97,104504.0,117.4532,117.5465,117.0614,117.5185,104504.0
2023-06-12 10:50:00,125.93,126.4,125.93,126.19,105080.0,117.4812,117.9196,117.4812,117.7237,105080.0
2023-06-12 11:00:00,126.18,126.85,126.15,126.83,158439.0,117.7144,118.3394,117.6864,118.3208,158439.0
2023-06-12 11:10:00,126.81,127.12,126.41,126.56,142148.0,118.3021,118.5913,117.929,118.0689,142148.0
2023-06-12 11:20:00,126.52,126.52,126.08,126.29,69929.0,118.0316,118.0316,117.6211,117.817,69929.0
2023-06-12 11:30:00,126.29,126.36,125.98,126.04,78201.0,117.817,117.8823,117.5278,117.5838,78201.0
2023-06-12 11:40:00,126.04,126.12,125.77,125.81,121782.0,117.5838,117.6584,117.3319,117.3692,121782.0
2023-06-12 11:50:00,125.8,125.91,125.52,125.75,139395.0,117.3599,117.4625,117.0987,117.3132,139395.0
2023-06-12 12:00:00,125.77,125.95,125.64,125.81,85102.0,117.3319,117.4998,117.2106,117.3692,85102.0
2023-06-12 12:10:00,125.83,125.86,125.61,125.79,99291.0,117.3879,117.4159,117.1826,117.3506,99291.0
2023-06-12 12:20:00,125.81,125.94,125.68,125.75,96234.0,117.3692,117.4905,117.2479,117.3132,96234.0
2023-06-12 12:30:00,125.74,125.77,125.38,125.45,128852.0,117.3039,117.3319,116.9681,117.0334,128852.0
2023-06-12 12:40:00,125.46,125.63,125.39,125.55,95428.0,117.0427,117.2013,116.9774,117.1267,95428.0
2023-06-12 12:50:00,125.55,125.58,125.22,125.41,119687.0,117.1267,117.1546,116.8188,116.996,119687.0
2023-06-12 13:00:00,125.4,125.57,125.25,125.25,117698.0,116.9867,117.1453,116.8468,116.8468,117698.0
2023-06-12 13:10:00,125.26,125.6,125.23,125.57,74971.0,116.8561,117.1733,116.8281,117.1453,74971.0
2023-06-12 13:20:00,125.58,125.7,125.14,125.5,131784.0,117.1546,117.2666,116.7442,117.08,131784.0
2023-06-12 13:30:00,125.48,125.65,125.4,125.62,76999.0,117.0614,117.2199,116.9867,117.192,76999.0
2023-06-12 13:40:00,125.58,125.62,125.42,125.62,45520.0,117.1546,117.192,117.0054,117.192,45520.0
2023-06-12 13:50:00,125.62,125.63,125.4,125.5,84940.0,117.192,117.2013,116.9867,117.08,84940.0
2023-06-12 14:00:00,125.47,125.52,125.26,125.5,61765.0,117.052,117.0987,116.8561,117.08,61765.0
2023-06-12 14:10:00,125.48,125.62,125.42,125.57,68777.0,117.0614,117.192,117.0054,117.1453,68777.0
2023-06-12 14:20:00,125.57,125.74,125.51,125.7,65698.0,117.1453,117.3039,117.0893,117.2666,65698.0
2023-06-12 14:30:00,125.7,125.84,125.62,125.64,72922.0,117.2666,117.3972,117.192,117.2106,72922.0
2023-06-12 14:40:00,125.64,126.39,125.62,126.39,142173.0,117.2106,117.9103,117.192,117.9103,142173.0
2023-06-12 14:50:00,126.38,126.43,126.09,126.24,131295.0,117.901,117.9476,117.6304,117.7704,131295.0
2023-06-12 15:00:00,126.24,126.35,126.06,126.26,101956.0,117.7704,117.873,117.6024,117.789,101956.0
2023-06-12 15:10:00,126.25,126.53,126.2,126.33,103735.0,117.7797,118.0409,117.733,117.8543,103735.0
2023-06-12 15:20:00,126.33,126.4,126.21,126.28,76745.0,117.8543,117.9196,117.7424,117.8077,76745.0
2023-06-12 15:30:00,126.26,126.27,126.0,126.24,106616.0,117.789,117.7984,117.5465,117.7704,106616.0
2023-06-12 15:40:00,126.24,126.46,126.21,126.36,140581.0,117.7704,117.9756,117.7424,117.8823,140581.0
2023-06-12 15:50:00,126.41,126.64,126.34,126.52,429119.0,117.929,118.1435,117.8637,118.0316,429119.0
2023-06-13 09:30:00,127.5,127.85,126.74,127.32,372577.0,118.9458,119.2723,118.2368,118.7779,372577.0
2023-06-13 09:40:00,127.3,128.25,127.29,128.05,243169.0,118.7592,119.6455,118.7499,119.4589,243169.0
2023-06-13 09:50:00,128.01,128.03,127.48,127.58,136068.0,119.4216,119.4403,118.9272,119.0205,136068.0
2023-06-13 10:00:00,127.55,127.94,127.4,127.85,149049.0,118.9925,119.3563,118.8525,119.2723,149049.0
2023-06-13 10:10:00,127.81,127.91,127.56,127.76,107136.0,119.235,119.3283,119.0018,119.1884,107136.0
2023-06-13 10:20:00,127.77,128.28,127.5,128.23,166389.0,119.1977,119.6735,118.9458,119.6269,166389.0
2023-06-13 10:30:00,128.25,128.44,127.92,128.08,103242.0,119.6455,119.8228,119.3376,119.4869,103242.0
2023-06-13 10:40:00,128.11,128.13,127.78,127.87,79290.0,119.5149,119.5336,119.207,119.291,79290.0
2023-06-13 10:50:00,127.89,128.03,127.5,127.55,105256.0,119.3097,119.4403,118.9458,118.9925,105256.0
2023-06-13 11:00:00,127.54,127.85,127.45,127.83,111474.0,118.9831,119.2723,118.8992,119.2537,111474.0
2023-06-13 11:10:00,127.85,128.2,127.77,127.88,100214.0,119.2723,119.5989,119.1977,119.3003,100214.0
2023-06-13 11:20:00,127.86,127.98,127.72,127.81,85417.0,119.2817,119.3936,119.1511,119.235,85417.0
2023-06-13 11:30:00,127.8,127.92,127.73,127.92,53855.0,119.2257,119.3376,119.1604,119.3376,53855.0
2023-06-13 11:40:00,127.89,128.33,127.86,128.28,74997.0,119.3097,119.7201,119.2817,119.6735,74997.0
2023-06-13 11:50:00,128.32,128.6,128.23,128.47,139875.0,119.7108,119.972,119.6269,119.8507,139875.0
2023-06-13 12:00:00,128.45,128.49,128.1,128.44,86182.0,119.8321,119.8694,119.5056,119.8228,86182.0
2023-06-13 12:10:00,128.44,128.8,128.42,128.74,112720.0,119.8228,120.1586,119.8041,120.1026,112720.0
2023-06-13 12:20:00,128.76,128.98,128.65,128.74,109809.0,120.1213,120.3265,120.0187,120.1026,109809.0
2023-06-13 12:30:00,128.8,129.21,128.71,129.09,142085.0,120.1586,120.5411,120.0746,120.4292,142085.0
2023-06-13 12:40:00,129.08,129.15,128.74,128.76,71249.0,120.4198,120.4851,120.1026,120.1213,71249.0
2023-06-13 12:50:00,128.74,128.88,128.68,128.85,51494.0,120.1026,120.2332,120.0467,120.2053,51494.0
2023-06-13 13:00:00,128.85,129.4,128.84,129.32,126851.0,120.2053,120.7184,120.1959,120.6437,126851.0
2023-06-13 13:10:00,129.33,129.34,129.11,129.15,91070.0,120.6531,120.6624,120.4478,120.4851,91070.0
2023-06-13 13:20:00,129.19,129.2,128.86,128.95,69254.0,120.5224,120.5318,120.2146,120.2985,69254.0
2023-06-13 13:30:00,128.93,128.95,128.66,128.69,59073.0,120.2799,120.2985,120.028,120.056,59073.0
2023-06-13 13:40:00,128.72,128.79,128.59,128.77,71181.0,120.084,120.1493,119.9627,120.1306,71181.0
2023-06-13 13:50:00,128.75,129.02,128.74,129.02,52475.0,120.112,120.3638,120.1026,120.3638,52475.0
2023-06-13 14:00:00,128.99,129.23,128.85,128.89,66167.0,120.3359,120.5598,120.2053,120.2426,66167.0
2023-06-13 14:10:00,128.87,129.08,128.79,128.83,69559.0,120.2239,120.4198,120.1493,120.1866,69559.0
2023-06-13 14:20:00,128.87,129.02,128.76,128.81,76202.0,120.2239,120.3638,120.1213,120.1679,76202.0
2023-06-13 14:30:00,128.79,128.84,128.41,128.48,129297.0,120.1493,120.1959,119.7948,119.8601,129297.0
2023-06-13 14:40:00,128.48,128.8,128.47,128.66,130420.0,119.8601,120.1586,119.8507,120.028,130420.0
2023-06-13 14:50:00,128.64,128.75,128.43,128.68,173846.0,120.0093,120.112,119.8134,120.0467,173846.0
2023-06-13 15:00:00,128.69,128.93,128.68,128.85,64844.0,120.056,120.2799,120.0467,120.2053,64844.0
2023-06-13 15:10:00,128.85,128.96,128.69,128.8,79258.0,120.2053,120.3079,120.056,120.1586,79258.0
2023-06-13 15:20:00,128.8,129.0,128.79,128.94,73515.0,120.1586,120.3452,120.1493,120.2892,73515.0
2023-06-13 15:30:00,128.93,128.94,128.55,128.58,91665.0,120.2799,120.2892,119.9254,119.9534,91665.0
2023-06-13 15:40:00,128.58,128.87,128.55,128.87,118124.0,119.9534,120.2239,119.9254,120.2239,118124.0
2023-06-13 15:50:00,128.88,128.9,128.64,128.73,295572.0,120.2332,120.2519,120.0093,120.0933,295572.0
2023-06-14 09:30:00,129.2,129.31,127.93,128.55,263484.0,120.5318,120.6344,119.347,119.9254,263484.0
2023-06-14 09:40:00,128.6,131.35,128.58,131.31,1072691.0,119.972,122.5375,119.9534,122.5002,1072691.0
2023-06-14 09:50:00,131.32,132.7,130.55,131.19,922926.0,122.5095,123.797,121.7912,122.3883,922926.0
2023-06-14 10:00:00,131.2,132.42,130.73,132.34,599182.0,122.3976,123.5357,121.9591,123.4611,599182.0
2023-06-14 10:10:00,132.37,132.51,131.75,131.97,466712.0,123.4891,123.6197,122.9107,123.1159,466712.0
2023-06-14 10:20:00,132.01,132.46,131.83,132.22,321606.0,123.1532,123.5731,122.9853,123.3492,321606.0
2023-06-14 10:30:00,132.2,132.68,131.95,132.51,446966.0,123.3305,123.7783,123.0973,123.6197,446966.0
2023-06-14 10:40:00,132.51,133.19,132.45,133.0,452580.0,123.6197,124.2541,123.5637,124.0768,452580.0
2023-06-14 10:50:00,132.96,133.33,132.62,132.87,232207.0,124.0395,124.3847,123.7223,123.9555,232207.0
2023-06-14 11:00:00,132.87,132.93,132.56,132.76,157132.0,123.9555,124.0115,123.6663,123.8529,157132.0
2023-06-14 11:10:00,132.8,132.88,132.57,132.61,168615.0,123.8902,123.9649,123.6757,123.713,168615.0
2023-06-14 11:20:00,132.63,132.68,132.27,132.3,273632.0,123.7316,123.7783,123.3958,123.4238,273632.0
2023-06-14 11:30:00,132.33,132.97,132.3,132.71,217552.0,123.4518,124.0488,123.4238,123.8063,217552.0
2023-06-14 11:40:00,132.74,133.78,132.69,133.64,410179.0,123.8343,124.8045,123.7876,124.6739,410179.0
2023-06-14 11:50:00,133.66,134.15,133.47,133.96,326288.0,124.6925,125.1497,124.5153,124.9724,326288.0
2023-06-14 12:00:00,133.96,134.1,133.8,133.97,208081.0,124.9724,125.103,124.8232,124.9817,208081.0
2023-06-14 12:10:00,133.98,134.02,133.75,133.92,151344.0,124.9911,125.0284,124.7765,124.9351,151344.0
2023-06-14 12:20:00,133.92,133.98,133.45,133.8,115147.0,124.9351,124.9911,124.4966,124.8232,115147.0
2023-06-14 12:30:00,133.79,133.84,133.41,133.41,101293.0,124.8138,124.8605,124.4593,124.4593,101293.0
2023-06-14 12:40:00,133.4,133.64,133.35,133.64,214890.0,124.45,124.6739,124.4033,124.6739,214890.0
2023-06-14 12:50:00,133.64,133.78,133.61,133.66,168570.0,124.6739,124.8045,124.6459,124.6925,168570.0
2023-06-14 13:00:00,133.66,134.07,133.61,134.01,157274.0,124.6925,125.075,124.6459,125.0191,157274.0
2023-06-14 13:10:00,134.02,134.04,133.03,133.25,210990.0,125.0284,125.047,124.1048,124.3101,210990.0
2023-06-14 13:20:00,133.22,133.49,133.17,133.48,127363.0,124.2821,124.5339,124.2354,124.5246,127363.0
2023-06-14 13:30:00,133.46,133.69,133.32,133.63,92390.0,124.506,124.7205,124.3754,124.6646,92390.0
2023-06-14 13:40:00,133.66,134.13,133.65,134.11,148622.0,124.6925,125.131,124.6832,125.1124,148622.0
2023-06-14 13:50:00,134.12,134.26,133.76,133.89,165670.0,125.1217,125.2523,124.7858,124.9071,165670.0
2023-06-14 14:00:00,133.84,133.95,132.26,132.67,416419.0,124.8605,124.9631,123.3865,123.769,416419.0
2023-06-14 14:10:00,132.67,132.81,132.21,132.62,216604.0,123.769,123.8996,123.3398,123.7223,216604.0
2023-06-14 14:20:00,132.6,133.02,132.6,132.99,132458.0,123.7037,124.0955,123.7037,124.0675,132458.0
2023-06-14 14:30:00,132.99,133.5,132.8,132.96,222242.0,124.0675,124.5433,123.8902,124.0395,222242.0
2023-06-14 14:40:00,132.93,133.78,132.93,133.71,162436.0,124.0115,124.8045,124.0115,124.7392,162436.0
2023-06-14 14:50:00,133.65,133.85,133.38,133.62,132109.0,124.6832,124.8698,124.4313,124.6552,132109.0
2023-06-14 15:00:00,133.59,134.39,133.58,134.15,181865.0,124.6272,125.3736,124.6179,125.1497,181865.0
2023-06-14 15:10:00,134.16,134.24,133.7,133.9,164664.0,125.159,125.2336,124.7299,124.9164,164664.0
2023-06-14 15:20:00,133.89,134.53,133.8,133.82,259542.0,124.9071,125.5042,124.8232,124.8418,259542.0
2023-06-14 15:30:00,133.79,133.82,133.32,133.56,280482.0,124.8138,124.8418,124.3754,124.5993,280482.0
2023-06-14 15:40:00,133.56,133.63,132.98,133.05,239370.0,124.5993,124.6646,124.0582,124.1235,239370.0
2023-06-14 15:50:00,133.01,133.29,132.75,133.23,544812.0,124.0862,124.3474,123.8436,124.2914,544812.0
2023-06-15 09:30:00,135.11,136.71,134.93,136.24,889337.0,126.0453,127.5379,125.8773,127.0994,889337.0
2023-06-15 09:40:00,136.25,136.25,134.6,135.96,420266.0,127.1088,127.1088,125.5695,126.8382,420266.0
2023-06-15 09:50:00,136.0,136.45,135.51,135.94,318617.0,126.8755,127.2954,126.4184,126.8196,318617.0
2023-06-15 10:00:00,135.97,136.38,135.76,136.18,218069.0,126.8476,127.2301,126.6517,127.0435,218069.0
2023-06-15 10:10:00,136.22,136.62,135.95,136.42,230620.0,127.0808,127.454,126.8289,127.2674,230620.0
2023-06-15 10:20:00,136.42,136.46,135.81,136.11,127539.0,127.2674,127.3047,126.6983,126.9782,127539.0
2023-06-15 10:30:00,136.11,136.18,135.32,135.37,196501.0,126.9782,127.0435,126.2412,126.2878,196501.0
2023-06-15 10:40:00,135.43,136.39,135.28,136.27,119644.0,126.3438,127.2394,126.2039,127.1274,119644.0
2023-06-15 10:50:00,136.29,136.69,135.96,136.52,146168.0,127.1461,127.5193,126.8382,127.3607,146168.0
2023-06-15 11:00:00,136.53,136.78,136.32,136.45,154573.0,127.37,127.6032,127.1741,127.2954,154573.0
2023-06-15 11:10:00,136.43,136.69,136.37,136.59,114370.0,127.2767,127.5193,127.2207,127.426,114370.0
2023-06-15 11:20:00,136.56,136.56,135.97,136.08,184284.0,127.398,127.398,126.8476,126.9502,184284.0
2023-06-15 11:30:00,136.07,136.55,135.81,136.55,217579.0,126.9409,127.3886,126.6983,127.3886,217579.0
2023-06-15 11:40:00,136.56,137.02,136.55,136.89,175769.0,127.398,127.8271,127.3886,127.7058,175769.0
2023-06-15 11:50:00,136.88,137.08,136.75,136.82,171013.0,127.6965,127.8831,127.5752,127.6405,171013.0
2023-06-15 12:00:00,136.81,136.89,136.54,136.81,142549.0,127.6312,127.7058,127.3793,127.6312,142549.0
2023-06-15 12:10:00,136.83,136.91,136.56,136.66,61111.0,127.6499,127.7245,127.398,127.4913,61111.0
2023-06-15 12:20:00,136.65,137.09,136.64,137.06,128065.0,127.4819,127.8924,127.4726,127.8644,128065.0
2023-06-15 12:30:00,137.05,137.24,136.95,137.21,117997.0,127.8551,128.0324,127.7618,128.0044,117997.0
2023-06-15 12:40:00,137.21,137.32,136.96,137.04,141488.0,128.0044,128.107,127.7711,127.8458,141488.0
2023-06-15 12:50:00,137.02,137.11,136.83,136.99,105622.0,127.8271,127.9111,127.6499,127.7991,105622.0
2023-06-15 13:00:00,137.0,137.01,136.75,136.87,75000.0,127.8085,127.8178,127.5752,127.6872,75000.0
2023-06-15 13:10:00,136.85,137.1,136.82,136.99,92380.0,127.6685,127.9017,127.6405,127.7991,92380.0
2023-06-15 13:20:00,136.99,137.08,136.93,137.04,56770.0,127.7991,127.8831,127.7432,127.8458,56770.0
2023-06-15 13:30:00,137.06,137.27,137.06,137.24,58556.0,127.8644,128.0603,127.8644,128.0324,58556.0
2023-06-15 13:40:00,137.26,137.47,137.16,137.37,83023.0,128.051,128.2469,127.9577,128.1536,83023.0
2023-06-15 13:50:00,137.37,137.49,137.23,137.46,72036.0,128.1536,128.2656,128.023,128.2376,72036.0
2023-06-15 14:00:00,137.47,137.5,136.8,136.81,175397.0,128.2469,128.2749,127.6219,127.6312,175397.0
2023-06-15 14:10:00,136.8,137.08,136.55,137.02,101276.0,127.6219,127.8831,127.3886,127.8271,101276.0
2023-06-15 14:20:00,137.02,137.37,136.98,137.32,90267.0,127.8271,128.1536,127.7898,128.107,90267.0
2023-06-15 14:30:00,137.34,137.55,137.34,137.53,95392.0,128.1256,128.3216,128.1256,128.3029,95392.0
2023-06-15 14:40:00,137.54,137.6,137.45,137.6,84920.0,128.3122,128.3682,128.2283,128.3682,84920.0
2023-06-15 14:50:00,137.6,137.67,137.43,137.65,131572.0,128.3682,128.4335,128.2096,128.4148,131572.0
2023-06-15 15:00:00,137.66,137.75,137.4,137.45,109021.0,128.4242,128.5081,128.1816,128.2283,109021.0
2023-06-15 15:10:00,137.44,137.81,137.4,137.44,195042.0,128.2189,128.5641,128.1816,128.2189,195042.0
2023-06-15 15:20:00,137.44,137.6,137.41,137.6,157717.0,128.2189,128.3682,128.191,128.3682,157717.0
2023-06-15 15:30:00,137.59,137.61,137.34,137.36,299208.0,128.3589,128.3775,128.1256,128.1443,299208.0
2023-06-15 15:40:00,137.37,137.99,137.37,137.97,267891.0,128.1536,128.732,128.1536,128.7134,267891.0
2023-06-15 15:50:00,137.97,138.08,137.59,137.86,676706.0,128.7134,128.816,128.3589,128.6108,676706.0
2023-06-16 09:30:00,138.06,138.06,135.55,136.38,916563.0,128.7973,128.7973,126.4557,127.2301,916563.0
2023-06-16 09:40:00,136.43,136.75,135.71,135.88,270978.0,127.2767,127.5752,126.605,126.7636,270978.0
2023-06-16 09:50:00,135.9,136.31,135.55,135.63,195757.0,126.7823,127.1648,126.4557,126.5304,195757.0
2023-06-16 10:00:00,135.65,135.89,135.02,135.61,265408.0,126.549,126.7729,125.9613,126.5117,265408.0
2023-06-16 10:10:00,135.7,136.3,135.62,135.9,119591.0,126.5957,127.1554,126.521,126.7823,119591.0
2023-06-16 10:20:00,135.9,136.05,135.48,135.65,128182.0,126.7823,126.9222,126.3904,126.549,128182.0
2023-06-16 10:30:00,135.61,136.16,135.53,135.98,113880.0,126.5117,127.0248,126.4371,126.8569,113880.0
2023-06-16 10:40:00,135.98,136.14,135.75,136.13,172903.0,126.8569,127.0062,126.6423,126.9968,172903.0
2023-06-16 10:50:00,136.09,136.25,135.73,135.76,81293.0,126.9595,127.1088,126.6237,126.6517,81293.0
2023-06-16 11:00:00,135.77,135.82,135.33,135.61,91854.0,126.661,126.7076,126.2505,126.5117,91854.0
2023-06-16 11:10:00,135.64,135.69,135.42,135.46,62551.0,126.5397,126.5863,126.3345,126.3718,62551.0
2023-06-16 11:20:00,135.46,135.47,134.77,134.96,210736.0,126.3718,126.3811,125.7281,125.9053,210736.0
2023-06-16 11:30:00,134.98,134.98,134.13,134.39,235643.0,125.924,125.924,125.131,125.3736,235643.0
2023-06-16 11:40:00,134.39,134.74,134.32,134.7,109370.0,125.3736,125.7001,125.3083,125.6628,109370.0
2023-06-16 11:50:00,134.69,134.73,134.39,134.7,81799.0,125.6534,125.6908,125.3736,125.6628,81799.0
2023-06-16 12:00:00,134.73,134.82,134.6,134.79,49359.0,125.6908,125.7747,125.5695,125.7467,49359.0
2023-06-16 12:10:00,134.82,135.01,134.75,135.01,52548.0,125.7747,125.952,125.7094,125.952,52548.0
2023-06-16 12:20:00,134.99,135.01,134.74,134.78,52242.0,125.9333,125.952,125.7001,125.7374,52242.0
2023-06-16 12:30:00,134.78,134.8,134.5,134.57,46906.0,125.7374,125.7561,125.4762,125.5415,46906.0
2023-06-16 12:40:00,134.55,134.58,134.21,134.37,70849.0,125.5228,125.5508,125.2056,125.3549,70849.0
2023-06-16 12:50:00,134.41,134.65,134.3,134.62,71814.0,125.3922,125.6161,125.2896,125.5881,71814.0
2023-06-16 13:00:00,134.62,134.63,134.27,134.34,37519.0,125.5881,125.5975,125.2616,125.3269,37519.0
2023-06-16 13:10:00,134.36,134.56,134.22,134.53,49952.0,125.3456,125.5322,125.215,125.5042,49952.0
2023-06-16 13:20:00,134.53,134.95,134.51,134.94,84117.0,125.5042,125.896,125.4855,125.8867,84117.0
2023-06-16 13:30:00,134.94,134.95,134.58,134.68,75910.0,125.8867,125.896,125.5508,125.6441,75910.0
2023-06-16 13:40:00,134.7,134.74,134.58,134.71,81966.0,125.6628,125.7001,125.5508,125.6721,81966.0
2023-06-16 13:50:00,134.71,134.89,134.6,134.86,61048.0,125.6721,125.84,125.5695,125.812,61048.0
2023-06-16 14:00:00,134.84,134.98,134.69,134.84,52333.0,125.7934,125.924,125.6534,125.7934,52333.0
2023-06-16 14:10:00,134.87,134.89,134.52,134.53,71455.0,125.8214,125.84,125.4948,125.5042,71455.0
2023-06-16 14:20:00,134.54,134.68,134.36,134.4,51818.0,125.5135,125.6441,125.3456,125.3829,51818.0
2023-06-16 14:30:00,134.4,134.52,134.17,134.52,72966.0,125.3829,125.4948,125.1683,125.4948,72966.0
2023-06-16 14:40:00,134.52,134.56,134.19,134.21,90021.0,125.4948,125.5322,125.187,125.2056,90021.0
2023-06-16 14:50:00,134.19,134.59,134.19,134.47,67960.0,125.187,125.5601,125.187,125.4482,67960.0
2023-06-16 15:00:00,134.49,134.52,134.2,134.35,86162.0,125.4669,125.4948,125.1963,125.3363,86162.0
2023-06-16 15:10:00,134.33,134.48,134.2,134.23,84708.0,125.3176,125.4575,125.1963,125.2243,84708.0
2023-06-16 15:20:00,134.22,134.53,134.22,134.3,93011.0,125.215,125.5042,125.215,125.2896,93011.0
2023-06-16 15:30:00,134.34,134.58,134.3,134.57,122305.0,125.3269,125.5508,125.2896,125.5415,122305.0
2023-06-16 15:40:00,134.56,134.64,134.16,134.18,216699.0,125.5322,125.6068,125.159,125.1777,216699.0
2023-06-16 15:50:00,134.18,134.19,133.64,133.8,571462.0,125.1777,125.187,124.6739,124.8232,571462.0
2023-06-20 09:30:00,133.12,133.29,131.83,131.94,452115.0,124.1888,124.3474,122.9853,123.0879,452115.0
2023-06-20 09:40:00,131.97,132.44,131.75,132.28,185945.0,123.1159,123.5544,122.9107,123.4051,185945.0
2023-06-20 09:50:00,132.28,132.85,132.05,132.61,172099.0,123.4051,123.9369,123.1906,123.713,172099.0
2023-06-20 10:00:00,132.59,132.69,132.39,132.49,109186.0,123.6943,123.7876,123.5078,123.601,109186.0
2023-06-20 10:10:00,132.49,132.7,131.99,132.21,123081.0,123.601,123.797,123.1346,123.3398,123081.0
2023-06-20 10:20:00,132.22,132.22,131.5,131.7,173050.0,123.3492,123.3492,122.6775,122.864,173050.0
2023-06-20 10:30:00,131.68,131.84,131.58,131.71,96663.0,122.8454,122.9947,122.7521,122.8734,96663.0
2023-06-20 10:40:00,131.71,131.88,131.44,131.69,105108.0,122.8734,123.032,122.6215,122.8547,105108.0
2023-06-20 10:50:00,131.69,131.97,131.42,131.97,68329.0,122.8547,123.1159,122.6028,123.1159,68329.0
2023-06-20 11:00:00,132.0,132.3,131.9,132.02,75082.0,123.1439,123.4238,123.0506,123.1626,75082.0
2023-06-20 11:10:00,132.0,132.08,131.88,132.08,56506.0,123.1439,123.2185,123.032,123.2185,56506.0
2023-06-20 11:20:00,132.07,132.17,131.97,132.11,63224.0,123.2092,123.3025,123.1159,123.2465,63224.0
2023-06-20 11:30:00,132.12,132.24,132.03,132.08,45632.0,123.2559,123.3678,123.1719,123.2185,45632.0
2023-06-20 11:40:00,132.1,132.21,132.0,132.12,35451.0,123.2372,123.3398,123.1439,123.2559,35451.0
2023-06-20 11:50:00,132.12,132.22,132.01,132.05,36054.0,123.2559,123.3492,123.1532,123.1906,36054.0
2023-06-20 12:00:00,132.04,132.13,131.98,132.0,43850.0,123.1812,123.2652,123.1253,123.1439,43850.0
2023-06-20 12:10:00,132.0,132.27,131.97,132.24,62429.0,123.1439,123.3958,123.1159,123.3678,62429.0
2023-06-20 12:20:00,132.24,132.63,132.19,132.53,60223.0,123.3678,123.7316,123.3212,123.6384,60223.0
2023-06-20 12:30:00,132.55,132.64,132.33,132.55,41690.0,123.657,123.741,123.4518,123.657,41690.0
2023-06-20 12:40:00,132.54,132.64,132.51,132.56,29641.0,123.6477,123.741,123.6197,123.6663,29641.0
2023-06-20 12:50:00,132.58,132.73,132.51,132.66,30819.0,123.685,123.8249,123.6197,123.7596,30819.0
2023-06-20 13:00:00,132.67,132.72,132.35,132.4,60374.0,123.769,123.8156,123.4704,123.5171,60374.0
2023-06-20 13:10:00,132.41,132.47,132.25,132.43,30055.0,123.5264,123.5824,123.3771,123.5451,30055.0
2023-06-20 13:20:00,132.45,132.54,132.31,132.44,22877.0,123.5637,123.6477,123.4331,123.5544,22877.0
2023-06-20 13:30:00,132.4,132.56,132.34,132.46,22484.0,123.5171,123.6663,123.4611,123.5731,22484.0
2023-06-20 13:40:00,132.46,132.71,132.44,132.71,33059.0,123.5731,123.8063,123.5544,123.8063,33059.0
2023-06-20 13:50:00,132.69,132.79,132.49,132.59,38586.0,123.7876,123.8809,123.601,123.6943,38586.0
2023-06-20 14:00:00,132.6,132.78,132.57,132.74,25773.0,123.7037,123.8716,123.6757,123.8343,25773.0
2023-06-20 14:10:00,132.74,132.91,132.74,132.89,39034.0,123.8343,123.9929,123.8343,123.9742,39034.0
2023-06-20 14:20:00,132.9,132.93,132.67,132.75,24485.0,123.9835,124.0115,123.769,123.8436,24485.0
2023-06-20 14:30:00,132.75,132.78,132.51,132.56,49479.0,123.8436,123.8716,123.6197,123.6663,49479.0
2023-06-20 14:40:00,132.54,132.6,132.45,132.54,48672.0,123.6477,123.7037,123.5637,123.6477,48672.0
2023-06-20 14:50:00,132.52,132.72,132.5,132.67,67180.0,123.629,123.8156,123.6104,123.769,67180.0
2023-06-20 15:00:00,132.67,132.83,132.54,132.56,39621.0,123.769,123.9182,123.6477,123.6663,39621.0
2023-06-20 15:10:00,132.56,132.67,132.46,132.53,101085.0,123.6663,123.769,123.5731,123.6384,101085.0
2023-06-20 15:20:00,132.54,132.74,132.47,132.72,52231.0,123.6477,123.8343,123.5824,123.8156,52231.0
2023-06-20 15:30:00,132.72,132.77,132.38,132.48,93022.0,123.8156,123.8623,123.4984,123.5917,93022.0
2023-06-20 15:40:00,132.47,132.58,132.44,132.57,102728.0,123.5824,123.685,123.5544,123.6757,102728.0
2023-06-20 15:50:00,132.55,132.77,132.53,132.72,300594.0,123.657,123.8623,123.6384,123.8156,300594.0
2023-06-21 09:30:00,132.36,132.44,131.33,131.55,167617.0,123.4798,123.5544,122.5189,122.7241,167617.0
2023-06-21 09:40:00,131.55,132.55,131.41,132.55,140416.0,122.7241,123.657,122.5935,123.657,140416.0
2023-06-21 09:50:00,132.53,133.2,132.32,133.16,150126.0,123.6384,124.2634,123.4424,124.2261,150126.0
2023-06-21 10:00:00,133.12,133.19,132.27,132.47,91604.0,124.1888,124.2541,123.3958,123.5824,91604.0
2023-06-21 10:10:00,132.46,132.66,132.26,132.46,73414.0,123.5731,123.7596,123.3865,123.5731,73414.0
2023-06-21 10:20:00,132.44,132.59,132.32,132.5,58292.0,123.5544,123.6943,123.4424,123.6104,58292.0
2023-06-21 10:30:00,132.5,132.83,132.29,132.82,67751.0,123.6104,123.9182,123.4145,123.9089,67751.0
2023-06-21 10:40:00,132.8,132.8,132.19,132.38,61438.0,123.8902,123.8902,123.3212,123.4984,61438.0
2023-06-21 10:50:00,132.35,132.83,132.3,132.8,80950.0,123.4704,123.9182,123.4238,123.8902,80950.0
2023-06-21 11:00:00,132.76,133.19,132.76,132.95,77654.0,123.8529,124.2541,123.8529,124.0302,77654.0
2023-06-21 11:10:00,132.96,133.08,132.78,133.05,49466.0,124.0395,124.1515,123.8716,124.1235,49466.0
2023-06-21 11:20:00,133.02,133.35,132.86,133.03,92330.0,124.0955,124.4033,123.9462,124.1048,92330.0
2023-06-21 11:30:00,133.04,133.05,132.82,132.99,63989.0,124.1141,124.1235,123.9089,124.0675,63989.0
2023-06-21 11:40:00,133.01,133.02,132.79,132.88,51275.0,124.0862,124.0955,123.8809,123.9649,51275.0
2023-06-21 11:50:00,132.92,133.11,132.88,133.09,32935.0,124.0022,124.1794,123.9649,124.1608,32935.0
2023-06-21 12:00:00,133.08,133.46,133.08,133.23,44135.0,124.1515,124.506,124.1515,124.2914,44135.0
2023-06-21 12:10:00,133.16,133.27,133.0,133.07,28886.0,124.2261,124.3287,124.0768,124.1421,28886.0
2023-06-21 12:20:00,133.06,133.11,132.85,132.97,27699.0,124.1328,124.1794,123.9369,124.0488,27699.0
2023-06-21 12:30:00,132.98,133.09,132.93,133.02,30205.0,124.0582,124.1608,124.0115,124.0955,30205.0
2023-06-21 12:40:00,133.02,133.03,132.57,132.61,27698.0,124.0955,124.1048,123.6757,123.713,27698.0
2023-06-21 12:50:00,132.6,132.79,132.6,132.6,21108.0,123.7037,123.8809,123.7037,123.7037,21108.0
2023-06-21 13:00:00,132.61,132.73,132.47,132.69,31516.0,123.713,123.8249,123.5824,123.7876,31516.0
2023-06-21 13:10:00,132.73,132.87,132.61,132.62,26496.0,123.8249,123.9555,123.713,123.7223,26496.0
2023-06-21 13:20:00,132.61,132.77,132.55,132.71,18825.0,123.713,123.8623,123.657,123.8063,18825.0
2023-06-21 13:30:00,132.69,132.86,132.68,132.84,10788.0,123.7876,123.9462,123.7783,123.9276,10788.0
2023-06-21 13:40:00,132.85,133.07,132.84,133.05,21166.0,123.9369,124.1421,123.9276,124.1235,21166.0
2023-06-21 13:50:00,133.03,133.09,132.83,132.96,23286.0,124.1048,124.1608,123.9182,124.0395,23286.0
2023-06-21 14:00:00,132.97,133.24,132.89,133.14,33818.0,124.0488,124.3007,123.9742,124.2074,33818.0
2023-06-21 14:10:00,133.14,133.62,133.14,133.61,80616.0,124.2074,124.6552,124.2074,124.6459,80616.0
2023-06-21 14:20:00,133.63,133.8,133.61,133.74,61912.0,124.6646,124.8232,124.6459,124.7672,61912.0
2023-06-21 14:30:00,133.76,133.92,133.74,133.81,85127.0,124.7858,124.9351,124.7672,124.8325,85127.0
2023-06-21 14:40:00,133.78,133.81,133.58,133.68,36857.0,124.8045,124.8325,124.6179,124.7112,36857.0
2023-06-21 14:50:00,133.69,133.97,133.58,133.9,52480.0,124.7205,124.9817,124.6179,124.9164,52480.0
2023-06-21 15:00:00,133.94,133.98,133.49,133.52,38877.0,124.9538,124.9911,124.5339,124.5619,38877.0
2023-06-21 15:10:00,133.53,133.6,133.34,133.37,35098.0,124.5713,124.6366,124.394,124.422,35098.0
2023-06-21 15:20:00,133.41,133.57,133.27,133.41,51894.0,124.4593,124.6086,124.3287,124.4593,51894.0
2023-06-21 15:30:00,133.4,133.52,133.2,133.5,120663.0,124.45,124.5619,124.2634,124.5433,120663.0
2023-06-21 15:40:00,133.5,133.59,133.43,133.52,66218.0,124.5433,124.6272,124.478,124.5619,66218.0
2023-06-21 15:50:00,133.5,133.59,133.07,133.23,190604.0,124.5433,124.6272,124.1421,124.2914,190604.0
2023-06-22 09:30:00,133.44,133.76,132.76,132.91,147811.0,124.4873,124.7858,123.8529,123.9929,147811.0
2023-06-22 09:40:00,132.83,132.87,132.42,132.59,79655.0,123.9182,123.9555,123.5357,123.6943,79655.0
2023-06-22 09:50:00,132.56,132.98,132.49,132.88,62517.0,123.6663,124.0582,123.601,123.9649,62517.0
2023-06-22 10:00:00,132.81,132.83,132.32,132.61,65471.0,123.8996,123.9182,123.4424,123.713,65471.0
2023-06-22 10:10:00,132.64,132.75,132.42,132.57,55867.0,123.741,123.8436,123.5357,123.6757,55867.0
2023-06-22 10:20:00,132.57,132.6,132.03,132.32,79040.0,123.6757,123.7037,123.1719,123.4424,79040.0
2023-06-22 10:30:00,132.32,132.4,131.73,131.76,74483.0,123.4424,123.5171,122.892,122.92,74483.0
2023-06-22 10:40:00,131.79,131.93,131.47,131.9,113586.0,122.948,123.0786,122.6495,123.0506,113586.0
2023-06-22 10:50:00,131.91,132.17,131.6,131.66,72563.0,123.06,123.3025,122.7708,122.8267,72563.0
2023-06-22 11:00:00,131.66,131.81,131.43,131.76,85657.0,122.8267,122.9667,122.6122,122.92,85657.0
2023-06-22 11:10:00,131.75,132.42,131.66,132.32,101089.0,122.9107,123.5357,122.8267,123.4424,101089.0
2023-06-22 11:20:00,132.37,132.39,132.17,132.37,90852.0,123.4891,123.5078,123.3025,123.4891,90852.0
2023-06-22 11:30:00,132.41,132.49,132.3,132.3,39523.0,123.5264,123.601,123.4238,123.4238,39523.0
2023-06-22 11:40:00,132.3,132.59,132.29,132.31,70146.0,123.4238,123.6943,123.4145,123.4331,70146.0
2023-06-22 11:50:00,132.31,132.32,131.9,132.03,52985.0,123.4331,123.4424,123.0506,123.1719,52985.0
2023-06-22 12:00:00,132.01,132.19,131.97,132.09,53174.0,123.1532,123.3212,123.1159,123.2279,53174.0
2023-06-22 12:10:00,132.04,132.24,132.04,132.09,63123.0,123.1812,123.3678,123.1812,123.2279,63123.0
2023-06-22 12:20:00,132.1,132.38,132.09,132.21,69378.0,123.2372,123.4984,123.2279,123.3398,69378.0
2023-06-22 12:30:00,132.23,132.32,132.05,132.22,123963.0,123.3585,123.4424,123.1906,123.3492,123963.0
2023-06-22 12:40:00,132.24,132.34,132.17,132.29,45457.0,123.3678,123.4611,123.3025,123.4145,45457.0
2023-06-22 12:50:00,132.3,132.54,132.23,132.44,54796.0,123.4238,123.6477,123.3585,123.5544,54796.0
2023-06-22 13:00:00,132.44,132.46,132.23,132.32,39803.0,123.5544,123.5731,123.3585,123.4424,39803.0
2023-06-22 13:10:00,132.32,132.38,132.27,132.37,74521.0,123.4424,123.4984,123.3958,123.4891,74521.0
2023-06-22 13:20:00,132.36,132.39,132.29,132.32,32378.0,123.4798,123.5078,123.4145,123.4424,32378.0
2023-06-22 13:30:00,132.33,132.36,132.2,132.32,72128.0,123.4518,123.4798,123.3305,123.4424,72128.0
2023-06-22 13:40:00,132.3,132.45,132.29,132.44,55081.0,123.4238,123.5637,123.4145,123.5544,55081.0
2023-06-22 13:50:00,132.42,132.57,132.1,132.19,85497.0,123.5357,123.6757,123.2372,123.3212,85497.0
2023-06-22 14:00:00,132.19,132.41,132.09,132.41,33969.0,123.3212,123.5264,123.2279,123.5264,33969.0
2023-06-22 14:10:00,132.39,132.54,132.25,132.27,21864.0,123.5078,123.6477,123.3771,123.3958,21864.0
2023-06-22 14:20:00,132.32,132.7,132.25,132.65,31257.0,123.4424,123.797,123.3771,123.7503,31257.0
2023-06-22 14:30:00,132.68,132.75,132.55,132.65,30942.0,123.7783,123.8436,123.657,123.7503,30942.0
2023-06-22 14:40:00,132.66,132.73,132.6,132.62,48792.0,123.7596,123.8249,123.7037,123.7223,48792.0
2023-06-22 14:50:00,132.62,132.74,132.61,132.72,35184.0,123.7223,123.8343,123.713,123.8156,35184.0
2023-06-22 15:00:00,132.72,132.78,132.61,132.68,51329.0,123.8156,123.8716,123.713,123.7783,51329.0
2023-06-22 15:10:00,132.67,132.72,132.51,132.59,44098.0,123.769,123.8156,123.6197,123.6943,44098.0
2023-06-22 15:20:00,132.6,132.64,132.41,132.47,69205.0,123.7037,123.741,123.5264,123.5824,69205.0
2023-06-22 15:30:00,132.46,132.54,132.38,132.52,85682.0,123.5731,123.6477,123.4984,123.629,85682.0
2023-06-22 15:40:00,132.51,132.58,132.43,132.53,65771.0,123.6197,123.685,123.5451,123.6384,65771.0
2023-06-22 15:50:00,132.53,132.58,132.35,132.39,207464.0,123.6384,123.685,123.4704,123.5078,207464.0
2023-06-23 09:30:00,131.01,131.41,130.32,131.41,241306.0,122.2203,122.5935,121.5766,122.5935,241306.0
2023-06-23 09:40:00,131.36,131.85,131.22,131.59,149909.0,122.5469,123.004,122.4162,122.7614,149909.0
2023-06-23 09:50:00,131.59,132.26,131.43,132.08,99264.0,122.7614,123.3865,122.6122,123.2185,99264.0
2023-06-23 10:00:00,132.09,132.14,131.3,131.46,171634.0,123.2279,123.2745,122.4909,122.6401,171634.0
2023-06-23 10:10:00,131.45,131.67,131.33,131.65,76231.0,122.6308,122.8361,122.5189,122.8174,76231.0
2023-06-23 10:20:00,131.65,132.06,131.55,131.79,46802.0,122.8174,123.1999,122.7241,122.948,46802.0
2023-06-23 10:30:00,131.77,132.22,131.61,132.08,58470.0,122.9293,123.3492,122.7801,123.2185,58470.0
2023-06-23 10:40:00,132.09,132.14,131.69,131.91,52931.0,123.2279,123.2745,122.8547,123.06,52931.0
2023-06-23 10:50:00,131.9,132.15,131.78,131.84,82181.0,123.0506,123.2839,122.9387,122.9947,82181.0
2023-06-23 11:00:00,131.9,131.91,131.65,131.77,46079.0,123.0506,123.06,122.8174,122.9293,46079.0
2023-06-23 11:10:00,131.77,131.82,131.69,131.73,56374.0,122.9293,122.976,122.8547,122.892,56374.0
2023-06-23 11:20:00,131.74,131.87,131.69,131.82,56315.0,122.9014,123.0226,122.8547,122.976,56315.0
2023-06-23 11:30:00,131.83,132.0,131.79,131.94,47782.0,122.9853,123.1439,122.948,123.0879,47782.0
2023-06-23 11:40:00,131.96,132.12,131.91,132.04,49168.0,123.1066,123.2559,123.06,123.1812,49168.0
2023-06-23 11:50:00,132.03,132.05,131.93,132.01,23720.0,123.1719,123.1906,123.0786,123.1532,23720.0
2023-06-23 12:00:00,131.99,132.12,131.96,131.97,21442.0,123.1346,123.2559,123.1066,123.1159,21442.0
2023-06-23 12:10:00,131.97,132.34,131.91,132.29,50154.0,123.1159,123.4611,123.06,123.4145,50154.0
2023-06-23 12:20:00,132.29,132.29,132.01,132.12,41560.0,123.4145,123.4145,123.1532,123.2559,41560.0
2023-06-23 12:30:00,132.14,132.19,132.06,132.09,30398.0,123.2745,123.3212,123.1999,123.2279,30398.0
2023-06-23 12:40:00,132.07,132.25,132.03,132.14,29361.0,123.2092,123.3771,123.1719,123.2745,29361.0
2023-06-23 12:50:00,132.12,132.17,132.08,132.17,13253.0,123.2559,123.3025,123.2185,123.3025,13253.0
2023-06-23 13:00:00,132.16,132.16,132.05,132.12,33758.0,123.2932,123.2932,123.1906,123.2559,33758.0
2023-06-23 13:10:00,132.12,132.2,132.08,132.1,20051.0,123.2559,123.3305,123.2185,123.2372,20051.0
2023-06-23 13:20:00,132.14,132.33,132.1,132.28,33933.0,123.2745,123.4518,123.2372,123.4051,33933.0
2023-06-23 13:30:00,132.28,132.35,132.2,132.26,17078.0,123.4051,123.4704,123.3305,123.3865,17078.0
2023-06-23 13:40:00,132.25,132.28,132.19,132.21,21505.0,123.3771,123.4051,123.3212,123.3398,21505.0
2023-06-23 13:50:00,132.2,132.29,132.19,132.25,24910.0,123.3305,123.4145,123.3212,123.3771,24910.0
2023-06-23 14:00:00,132.25,132.3,132.18,132.26,46167.0,123.3771,123.4238,123.3118,123.3865,46167.0
2023-06-23 14:10:00,132.25,132.31,132.19,132.27,47125.0,123.3771,123.4331,123.3212,123.3958,47125.0
2023-06-23 14:20:00,132.26,132.36,132.21,132.29,53979.0,123.3865,123.4798,123.3398,123.4145,53979.0
2023-06-23 14:30:00,132.3,132.41,132.09,132.2,62302.0,123.4238,123.5264,123.2279,123.3305,62302.0
2023-06-23 14:40:00,132.22,132.22,131.88,132.04,74257.0,123.3492,123.3492,123.032,123.1812,74257.0
2023-06-23 14:50:00,132.06,132.14,132.01,132.07,40657.0,123.1999,123.2745,123.1532,123.2092,40657.0
2023-06-23 15:00:00,132.06,132.15,131.83,132.12,50947.0,123.1999,123.2839,122.9853,123.2559,50947.0
2023-06-23 15:10:00,132.12,132.15,132.01,132.14,32642.0,123.2559,123.2839,123.1532,123.2745,32642.0
2023-06-23 15:20:00,132.12,132.12,131.95,131.99,41650.0,123.2559,123.2559,123.0973,123.1346,41650.0
2023-06-23 15:30:00,131.98,132.02,131.79,131.89,68353.0,123.1253,123.1626,122.948,123.0413,68353.0
2023-06-23 15:40:00,131.89,132.09,131.88,132.04,78707.0,123.0413,123.2279,123.032,123.1812,78707.0
2023-06-23 15:50:00,132.04,132.09,131.79,131.84,207646.0,123.1812,123.2279,122.948,122.9947,207646.0
2023-06-26 09:30:00,132.35,133.53,132.34,133.4,128758.0,123.4704,124.5713,123.4611,124.45,128758.0
2023-06-26 09:40:00,133.43,133.52,133.19,133.32,61453.0,124.478,124.5619,124.2541,124.3754,61453.0
2023-06-26 09:50:00,133.36,133.8,133.25,133.5,210331.0,124.4127,124.8232,124.3101,124.5433,210331.0
2023-06-26 10:00:00,133.53,133.82,133.32,133.68,61570.0,124.5713,124.8418,124.3754,124.7112,61570.0
2023-06-26 10:10:00,133.64,134.06,133.52,134.03,63035.0,124.6739,125.0657,124.5619,125.0377,63035.0
2023-06-26 10:20:00,134.05,134.15,133.75,134.15,56233.0,125.0564,125.1497,124.7765,125.1497,56233.0
2023-06-26 10:30:00,134.14,134.21,133.85,133.85,68043.0,125.1403,125.2056,124.8698,124.8698,68043.0
2023-06-26 10:40:00,133.83,134.0,133.53,133.97,56614.0,124.8511,125.0097,124.5713,124.9817,56614.0
2023-06-26 10:50:00,134.02,134.38,133.99,134.32,73186.0,125.0284,125.3642,125.0004,125.3083,73186.0
2023-06-26 11:00:00,134.33,134.35,134.17,134.2,53174.0,125.3176,125.3363,125.1683,125.1963,53174.0
2023-06-26 11:10:00,134.2,134.34,134.0,134.3,90214.0,125.1963,125.3269,125.0097,125.2896,90214.0
2023-06-26 11:20:00,134.27,134.6,134.27,134.47,90974.0,125.2616,125.5695,125.2616,125.4482,90974.0
2023-06-26 11:30:00,134.47,134.6,134.33,134.5,68907.0,125.4482,125.5695,125.3176,125.4762,68907.0
2023-06-26 11:40:00,134.49,134.79,134.26,134.76,114776.0,125.4669,125.7467,125.2523,125.7187,114776.0
2023-06-26 11:50:00,134.78,135.46,134.77,135.19,160605.0,125.7374,126.3718,125.7281,126.1199,160605.0
2023-06-26 12:00:00,135.17,135.25,134.4,134.46,49455.0,126.1012,126.1759,125.3829,125.4389,49455.0
2023-06-26 12:10:00,134.4,134.88,134.31,134.8,79568.0,125.3829,125.8307,125.2989,125.7561,79568.0
2023-06-26 12:20:00,134.78,134.79,134.58,134.72,68712.0,125.7374,125.7467,125.5508,125.6814,68712.0
2023-06-26 12:30:00,134.69,134.73,134.5,134.66,45720.0,125.6534,125.6908,125.4762,125.6255,45720.0
2023-06-26 12:40:00,134.65,134.71,134.4,134.62,53835.0,125.6161,125.6721,125.3829,125.5881,53835.0
2023-06-26 12:50:00,134.61,134.75,134.6,134.74,48270.0,125.5788,125.7094,125.5695,125.7001,48270.0
2023-06-26 13:00:00,134.74,134.75,134.55,134.56,45383.0,125.7001,125.7094,125.5228,125.5322,45383.0
2023-06-26 13:10:00,134.53,134.71,134.5,134.69,18139.0,125.5042,125.6721,125.4762,125.6534,18139.0
2023-06-26 13:20:00,134.69,134.8,134.59,134.77,62837.0,125.6534,125.7561,125.5601,125.7281,62837.0
2023-06-26 13:30:00,134.77,134.78,134.54,134.67,28542.0,125.7281,125.7374,125.5135,125.6348,28542.0
2023-06-26 13:40:00,134.67,134.73,134.52,134.71,45535.0,125.6348,125.6908,125.4948,125.6721,45535.0
2023-06-26 13:50:00,134.71,134.78,134.65,134.66,33600.0,125.6721,125.7374,125.6161,125.6255,33600.0
2023-06-26 14:00:00,134.67,134.77,134.56,134.68,36024.0,125.6348,125.7281,125.5322,125.6441,36024.0
2023-06-26 14:10:00,134.66,134.66,134.45,134.45,32751.0,125.6255,125.6255,125.4295,125.4295,32751.0
2023-06-26 14:20:00,134.44,134.65,134.43,134.64,78845.0,125.4202,125.6161,125.4109,125.6068,78845.0
2023-06-26 14:30:00,134.62,134.62,134.45,134.58,47794.0,125.5881,125.5881,125.4295,125.5508,47794.0
2023-06-26 14:40:00,134.58,134.73,134.54,134.72,56679.0,125.5508,125.6908,125.5135,125.6814,56679.0
2023-06-26 14:50:00,134.73,134.75,134.58,134.68,29157.0,125.6908,125.7094,125.5508,125.6441,29157.0
2023-06-26 15:00:00,134.65,134.75,134.61,134.74,35268.0,125.6161,125.7094,125.5788,125.7001,35268.0
2023-06-26 15:10:00,134.73,134.82,134.64,134.78,62525.0,125.6908,125.7747,125.6068,125.7374,62525.0
2023-06-26 15:20:00,134.76,134.76,134.34,134.37,81508.0,125.7187,125.7187,125.3269,125.3549,81508.0
2023-06-26 15:30:00,134.36,134.61,134.31,134.56,76027.0,125.3456,125.5788,125.2989,125.5322,76027.0
2023-06-26 15:40:00,134.56,134.58,134.26,134.44,96625.0,125.5322,125.5508,125.2523,125.4202,96625.0
2023-06-26 15:50:00,134.5,134.59,134.34,134.55,346665.0,125.4762,125.5601,125.3269,125.5228,346665.0
2023-06-27 09:30:00,133.2,133.71,132.79,133.41,507732.0,124.2634,124.7392,123.8809,124.4593,507732.0
2023-06-27 09:40:00,133.44,133.65,133.18,133.44,174433.0,124.4873,124.6832,124.2447,124.4873,174433.0
2023-06-27 09:50:00,133.39,133.5,133.03,133.46,127424.0,124.4407,124.5433,124.1048,124.506,127424.0
2023-06-27 10:00:00,133.43,134.54,133.37,134.53,105365.0,124.478,125.5135,124.422,125.5042,105365.0
2023-06-27 10:10:00,134.56,134.72,134.2,134.64,100979.0,125.5322,125.6814,125.1963,125.6068,100979.0
2023-06-27 10:20:00,134.65,134.72,134.42,134.53,50869.0,125.6161,125.6814,125.4016,125.5042,50869.0
2023-06-27 10:30:00,134.51,134.61,134.32,134.5,49163.0,125.4855,125.5788,125.3083,125.4762,49163.0
2023-06-27 10:40:00,134.54,134.66,134.4,134.49,45481.0,125.5135,125.6255,125.3829,125.4669,45481.0
2023-06-27 10:50:00,134.48,134.83,134.42,134.71,75437.0,125.4575,125.784,125.4016,125.6721,75437.0
2023-06-27 11:00:00,134.74,134.84,134.43,134.43,48562.0,125.7001,125.7934,125.4109,125.4109,48562.0
2023-06-27 11:10:00,134.44,134.55,134.18,134.21,48687.0,125.4202,125.5228,125.1777,125.2056,48687.0
2023-06-27 11:20:00,134.22,134.26,134.03,134.06,41132.0,125.215,125.2523,125.0377,125.0657,41132.0
2023-06-27 11:30:00,134.08,134.26,133.96,134.24,42717.0,125.0844,125.2523,124.9724,125.2336,42717.0
2023-06-27 11:40:00,134.24,134.24,134.01,134.21,47766.0,125.2336,125.2336,125.0191,125.2056,47766.0
2023-06-27 11:50:00,134.19,134.3,133.83,133.92,105867.0,125.187,125.2896,124.8511,124.9351,105867.0
2023-06-27 12:00:00,133.93,134.16,133.9,134.12,54553.0,124.9444,125.159,124.9164,125.1217,54553.0
2023-06-27 12:10:00,134.11,134.21,134.04,134.14,39299.0,125.1124,125.2056,125.047,125.1403,39299.0
2023-06-27 12:20:00,134.12,134.34,134.05,134.33,45929.0,125.1217,125.3269,125.0564,125.3176,45929.0
2023-06-27 12:30:00,134.35,134.38,134.1,134.22,45108.0,125.3363,125.3642,125.103,125.215,45108.0
2023-06-27 12:40:00,134.23,134.25,134.05,134.16,45421.0,125.2243,125.243,125.0564,125.159,45421.0
2023-06-27 12:50:00,134.16,134.19,133.81,133.88,50199.0,125.159,125.187,124.8325,124.8978,50199.0
2023-06-27 13:00:00,133.91,134.14,133.89,134.04,45530.0,124.9258,125.1403,124.9071,125.047,45530.0
2023-06-27 13:10:00,134.03,134.11,133.88,134.08,32226.0,125.0377,125.1124,124.8978,125.0844,32226.0
2023-06-27 13:20:00,134.09,134.2,133.95,134.13,61658.0,125.0937,125.1963,124.9631,125.131,61658.0
2023-06-27 13:30:00,134.11,134.28,133.97,133.99,64694.0,125.1124,125.2709,124.9817,125.0004,64694.0
2023-06-27 13:40:00,134.0,134.11,133.93,134.0,52806.0,125.0097,125.1124,124.9444,125.0097,52806.0
2023-06-27 13:50:00,134.0,134.07,133.88,133.9,56098.0,125.0097,125.075,124.8978,124.9164,56098.0
2023-06-27 14:00:00,133.9,133.96,133.82,133.87,50642.0,124.9164,124.9724,124.8418,124.8885,50642.0
2023-06-27 14:10:00,133.87,133.92,133.69,133.86,94142.0,124.8885,124.9351,124.7205,124.8791,94142.0
2023-06-27 14:20:00,133.87,133.94,133.64,133.72,72392.0,124.8885,124.9538,124.6739,124.7485,72392.0
2023-06-27 14:30:00,133.71,133.73,133.48,133.49,83599.0,124.7392,124.7578,124.5246,124.5339,83599.0
2023-06-27 14:40:00,133.5,133.63,133.43,133.58,77796.0,124.5433,124.6646,124.478,124.6179,77796.0
2023-06-27 14:50:00,133.58,133.61,133.12,133.32,137090.0,124.6179,124.6459,124.1888,124.3754,137090.0
2023-06-27 15:00:00,133.33,133.52,133.19,133.36,144212.0,124.3847,124.5619,124.2541,124.4127,144212.0
2023-06-27 15:10:00,133.36,133.5,133.28,133.33,72905.0,124.4127,124.5433,124.338,124.3847,72905.0
2023-06-27 15:20:00,133.34,133.55,133.26,133.37,78385.0,124.394,124.5899,124.3194,124.422,78385.0
2023-06-27 15:30:00,133.37,133.44,133.1,133.16,83557.0,124.422,124.4873,124.1701,124.2261,83557.0
2023-06-27 15:40:00,133.19,133.21,132.73,132.74,308450.0,124.2541,124.2727,123.8249,123.8343,308450.0
2023-06-27 15:50:00,132.72,132.88,132.41,132.43,787514.0,123.8156,123.9649,123.5264,123.5451,787514.0
2023-06-28 09:30:00,132.7,132.7,132.07,132.47,116614.0,123.797,123.797,123.2092,123.5824,116614.0
2023-06-28 09:40:00,132.53,132.96,132.44,132.55,76314.0,123.6384,124.0395,123.5544,123.657,76314.0
2023-06-28 09:50:00,132.58,132.8,131.88,132.8,100743.0,123.685,123.8902,123.032,123.8902,100743.0
2023-06-28 10:00:00,132.85,133.09,132.52,132.55,84460.0,123.9369,124.1608,123.629,123.657,84460.0
2023-06-28 10:10:00,132.52,133.1,132.51,133.02,107604.0,123.629,124.1701,123.6197,124.0955,107604.0
2023-06-28 10:20:00,133.03,133.07,132.61,132.77,35645.0,124.1048,124.1421,123.713,123.8623,35645.0
2023-06-28 10:30:00,132.72,132.74,132.27,132.55,83657.0,123.8156,123.8343,123.3958,123.657,83657.0
2023-06-28 10:40:00,132.55,132.79,132.46,132.73,60191.0,123.657,123.8809,123.5731,123.8249,60191.0
2023-06-28 10:50:00,132.7,132.85,132.39,132.44,61203.0,123.797,123.9369,123.5078,123.5544,61203.0
2023-06-28 11:00:00,132.48,132.5,132.17,132.18,34260.0,123.5917,123.6104,123.3025,123.3118,34260.0
2023-06-28 11:10:00,132.21,132.33,132.02,132.25,37862.0,123.3398,123.4518,123.1626,123.3771,37862.0
2023-06-28 11:20:00,132.29,132.63,132.26,132.63,51336.0,123.4145,123.7316,123.3865,123.7316,51336.0
2023-06-28 11:30:00,132.63,132.9,132.52,132.87,36322.0,123.7316,123.9835,123.629,123.9555,36322.0
2023-06-28 11:40:00,132.85,132.97,132.81,132.87,53136.0,123.9369,124.0488,123.8996,123.9555,53136.0
2023-06-28 11:50:00,132.89,133.09,132.82,132.94,40845.0,123.9742,124.1608,123.9089,124.0208,40845.0
2023-06-28 12:00:00,132.94,132.98,132.75,132.96,27072.0,124.0208,124.0582,123.8436,124.0395,27072.0
2023-06-28 12:10:00,132.98,133.22,132.9,132.99,42360.0,124.0582,124.2821,123.9835,124.0675,42360.0
2023-06-28 12:20:00,133.0,133.01,132.8,132.9,33005.0,124.0768,124.0862,123.8902,123.9835,33005.0
2023-06-28 12:30:00,132.88,132.96,132.83,132.91,33106.0,123.9649,124.0395,123.9182,123.9929,33106.0
2023-06-28 12:40:00,132.87,132.94,132.73,132.78,45682.0,123.9555,124.0208,123.8249,123.8716,45682.0
2023-06-28 12:50:00,132.78,132.79,132.58,132.72,26501.0,123.8716,123.8809,123.685,123.8156,26501.0
2023-06-28 13:00:00,132.74,132.86,132.58,132.79,21575.0,123.8343,123.9462,123.685,123.8809,21575.0
2023-06-28 13:10:00,132.8,133.34,132.67,133.34,37512.0,123.8902,124.394,123.769,124.394,37512.0
2023-06-28 13:20:00,133.34,133.38,133.15,133.24,54158.0,124.394,124.4313,124.2168,124.3007,54158.0
2023-06-28 13:30:00,133.25,133.27,132.96,133.0,43311.0,124.3101,124.3287,124.0395,124.0768,43311.0
2023-06-28 13:40:00,133.0,133.07,132.71,132.73,105409.0,124.0768,124.1421,123.8063,123.8249,105409.0
2023-06-28 13:50:00,132.75,132.78,132.59,132.59,35376.0,123.8436,123.8716,123.6943,123.6943,35376.0
2023-06-28 14:00:00,132.59,132.67,132.37,132.65,67943.0,123.6943,123.769,123.4891,123.7503,67943.0
2023-06-28 14:10:00,132.65,132.75,132.57,132.58,67480.0,123.7503,123.8436,123.6757,123.685,67480.0
2023-06-28 14:20:00,132.58,132.78,132.57,132.64,75741.0,123.685,123.8716,123.6757,123.741,75741.0
2023-06-28 14:30:00,132.63,132.71,132.27,132.31,59966.0,123.7316,123.8063,123.3958,123.4331,59966.0
2023-06-28 14:40:00,132.34,132.45,132.27,132.37,34719.0,123.4611,123.5637,123.3958,123.4891,34719.0
2023-06-28 14:50:00,132.38,132.53,132.23,132.43,45018.0,123.4984,123.6384,123.3585,123.5451,45018.0
2023-06-28 15:00:00,132.43,132.53,132.37,132.51,67146.0,123.5451,123.6384,123.4891,123.6197,67146.0
2023-06-28 15:10:00,132.52,132.97,132.5,132.89,203645.0,123.629,124.0488,123.6104,123.9742,203645.0
2023-06-28 15:20:00,132.91,133.0,132.72,132.72,92733.0,123.9929,124.0768,123.8156,123.8156,92733.0
2023-06-28 15:30:00,132.71,132.82,132.53,132.54,162898.0,123.8063,123.9089,123.6384,123.6477,162898.0
2023-06-28 15:40:00,132.56,132.76,132.46,132.52,152264.0,123.6663,123.8529,123.5731,123.629,152264.0
2023-06-28 15:50:00,132.51,132.6,132.35,132.5,329681.0,123.6197,123.7037,123.4704,123.6104,329681.0
2023-06-29 09:30:00,132.48,133.41,132.1,133.18,141738.0,123.5917,124.4593,123.2372,124.2447,141738.0
2023-06-29 09:40:00,133.2,134.06,133.08,133.3,216373.0,124.2634,125.0657,124.1515,124.3567,216373.0
2023-06-29 09:50:00,133.29,133.57,133.14,133.3,246932.0,124.3474,124.6086,124.2074,124.3567,246932.0
2023-06-29 10:00:00,133.29,133.55,133.08,133.44,481875.0,124.3474,124.5899,124.1515,124.4873,481875.0
2023-06-29 10:10:00,133.47,133.48,133.04,133.12,91317.0,124.5153,124.5246,124.1141,124.1888,91317.0
2023-06-29 10:20:00,133.14,133.33,132.71,132.94,315202.0,124.2074,124.3847,123.8063,124.0208,315202.0
2023-06-29 10:30:00,132.99,133.2,132.87,132.92,105172.0,124.0675,124.2634,123.9555,124.0022,105172.0
2023-06-29 10:40:00,132.86,133.0,132.6,132.63,40987.0,123.9462,124.0768,123.7037,123.7316,40987.0
2023-06-29 10:50:00,132.61,132.76,132.11,132.51,73070.0,123.713,123.8529,123.2465,123.6197,73070.0
2023-06-29 11:00:00,132.51,132.51,132.34,132.41,59573.0,123.6197,123.6197,123.4611,123.5264,59573.0
2023-06-29 11:10:00,132.38,132.6,132.36,132.45,32808.0,123.4984,123.7037,123.4798,123.5637,32808.0
2023-06-29 11:20:00,132.42,132.42,132.15,132.18,73488.0,123.5357,123.5357,123.2839,123.3118,73488.0
2023-06-29 11:30:00,132.18,132.18,131.77,132.0,92827.0,123.3118,123.3118,122.9293,123.1439,92827.0
2023-06-29 11:40:00,132.0,132.31,131.9,132.31,40825.0,123.1439,123.4331,123.0506,123.4331,40825.0
2023-06-29 11:50:00,132.29,132.48,132.25,132.43,37975.0,123.4145,123.5917,123.3771,123.5451,37975.0
2023-06-29 12:00:00,132.45,132.76,132.42,132.69,24517.0,123.5637,123.8529,123.5357,123.7876,24517.0
2023-06-29 12:10:00,132.69,132.85,132.69,132.81,26748.0,123.7876,123.9369,123.7876,123.8996,26748.0
2023-06-29 12:20:00,132.8,133.0,132.79,132.86,55663.0,123.8902,124.0768,123.8809,123.9462,55663.0
2023-06-29 12:30:00,132.87,132.87,132.46,132.46,108991.0,123.9555,123.9555,123.5731,123.5731,108991.0
2023-06-29 12:40:00,132.48,132.54,132.39,132.4,30262.0,123.5917,123.6477,123.5078,123.5171,30262.0
2023-06-29 12:50:00,132.4,132.61,132.4,132.53,37543.0,123.5171,123.713,123.5171,123.6384,37543.0
2023-06-29 13:00:00,132.5,132.57,132.26,132.5,20540.0,123.6104,123.6757,123.3865,123.6104,20540.0
2023-06-29 13:10:00,132.49,132.64,132.39,132.56,42571.0,123.601,123.741,123.5078,123.6663,42571.0
2023-06-29 13:20:00,132.56,132.56,132.4,132.48,35924.0,123.6663,123.6663,123.5171,123.5917,35924.0
2023-06-29 13:30:00,132.47,132.89,132.42,132.89,77322.0,123.5824,123.9742,123.5357,123.9742,77322.0
2023-06-29 13:40:00,132.93,132.97,132.76,132.8,61893.0,124.0115,124.0488,123.8529,123.8902,61893.0
2023-06-29 13:50:00,132.81,132.96,132.75,132.79,68578.0,123.8996,124.0395,123.8436,123.8809,68578.0
2023-06-29 14:00:00,132.78,132.82,132.65,132.8,49049.0,123.8716,123.9089,123.7503,123.8902,49049.0
2023-06-29 14:10:00,132.78,132.91,132.69,132.72,86293.0,123.8716,123.9929,123.7876,123.8156,86293.0
2023-06-29 14:20:00,132.7,132.98,132.69,132.94,215257.0,123.797,124.0582,123.7876,124.0208,215257.0
2023-06-29 14:30:00,132.98,133.74,132.95,133.1,80955.0,124.0582,124.7672,124.0302,124.1701,80955.0
2023-06-29 14:40:00,133.09,133.12,132.94,133.02,55748.0,124.1608,124.1888,124.0208,124.0955,55748.0
2023-06-29 14:50:00,133.03,133.03,132.83,132.85,47253.0,124.1048,124.1048,123.9182,123.9369,47253.0
2023-06-29 15:00:00,132.84,133.01,132.78,132.99,52883.0,123.9276,124.0862,123.8716,124.0675,52883.0
2023-06-29 15:10:00,132.99,133.04,132.92,132.96,65408.0,124.0675,124.1141,124.0022,124.0395,65408.0
2023-06-29 15:20:00,132.98,133.12,132.95,133.06,67056.0,124.0582,124.1888,124.0302,124.1328,67056.0
2023-06-29 15:30:00,133.06,133.1,132.86,132.95,76521.0,124.1328,124.1701,123.9462,124.0302,76521.0
2023-06-29 15:40:00,132.95,133.01,132.85,132.89,129671.0,124.0302,124.0862,123.9369,123.9742,129671.0
2023-06-29 15:50:00,132.88,133.21,132.81,132.91,667447.0,123.9649,124.2727,123.8996,123.9929,667447.0
2023-06-30 09:30:00,133.81,133.85,132.91,133.12,156830.0,124.8325,124.8698,123.9929,124.1888,156830.0
2023-06-30 09:40:00,133.15,133.16,132.66,133.08,75770.0,124.2168,124.2261,123.7596,124.1515,75770.0
2023-06-30 09:50:00,133.1,133.34,133.04,133.15,72612.0,124.1701,124.394,124.1141,124.2168,72612.0
2023-06-30 10:00:00,133.15,133.52,133.11,133.22,140767.0,124.2168,124.5619,124.1794,124.2821,140767.0
2023-06-30 10:10:00,133.24,133.27,132.88,132.96,97922.0,124.3007,124.3287,123.9649,124.0395,97922.0
2023-06-30 10:20:00,132.97,133.21,132.89,133.04,61296.0,124.0488,124.2727,123.9742,124.1141,61296.0
2023-06-30 10:30:00,133.05,133.32,132.0,132.19,204757.0,124.1235,124.3754,123.1439,123.3212,204757.0
2023-06-30 10:40:00,132.16,132.46,131.33,131.33,264869.0,123.2932,123.5731,122.5189,122.5189,264869.0
2023-06-30 10:50:00,131.34,131.66,131.12,131.59,388796.0,122.5282,122.8267,122.323,122.7614,388796.0
2023-06-30 11:00:00,131.57,132.22,131.39,132.21,177779.0,122.7428,123.3492,122.5748,123.3398,177779.0
2023-06-30 11:10:00,132.21,132.46,132.11,132.42,115051.0,123.3398,123.5731,123.2465,123.5357,115051.0
2023-06-30 11:20:00,132.41,132.42,132.06,132.19,70561.0,123.5264,123.5357,123.1999,123.3212,70561.0
2023-06-30 11:30:00,132.18,132.21,131.61,131.64,241966.0,123.3118,123.3398,122.7801,122.8081,241966.0
2023-06-30 11:40:00,131.63,131.69,131.21,131.37,242344.0,122.7987,122.8547,122.4069,122.5562,242344.0
2023-06-30 11:50:00,131.37,131.52,131.13,131.3,184139.0,122.5562,122.6961,122.3323,122.4909,184139.0
2023-06-30 12:00:00,131.3,131.61,131.16,131.19,129113.0,122.4909,122.7801,122.3603,122.3883,129113.0
2023-06-30 12:10:00,131.2,132.13,131.2,131.89,170356.0,122.3976,123.2652,122.3976,123.0413,170356.0
2023-06-30 12:20:00,131.89,132.14,131.87,132.1,48016.0,123.0413,123.2745,123.0226,123.2372,48016.0
2023-06-30 12:30:00,132.08,132.43,132.03,132.38,62526.0,123.2185,123.5451,123.1719,123.4984,62526.0
2023-06-30 12:40:00,132.4,132.65,132.34,132.51,96447.0,123.5171,123.7503,123.4611,123.6197,96447.0
2023-06-30 12:50:00,132.53,132.58,132.38,132.44,53457.0,123.6384,123.685,123.4984,123.5544,53457.0
2023-06-30 13:00:00,132.43,132.56,132.37,132.47,60060.0,123.5451,123.6663,123.4891,123.5824,60060.0
2023-06-30 13:10:00,132.47,132.51,132.35,132.46,56366.0,123.5824,123.6197,123.4704,123.5731,56366.0
2023-06-30 13:20:00,132.47,132.66,132.42,132.43,80293.0,123.5824,123.7596,123.5357,123.5451,80293.0
2023-06-30 13:30:00,132.44,132.48,132.12,132.12,72508.0,123.5544,123.5917,123.2559,123.2559,72508.0
2023-06-30 13:40:00,132.14,132.31,132.03,132.15,97902.0,123.2745,123.4331,123.1719,123.2839,97902.0
2023-06-30 13:50:00,132.16,132.16,131.91,132.05,62742.0,123.2932,123.2932,123.06,123.1906,62742.0
2023-06-30 14:00:00,132.05,132.3,131.99,132.26,70113.0,123.1906,123.4238,123.1346,123.3865,70113.0
2023-06-30 14:10:00,132.24,132.36,132.18,132.29,50635.0,123.3678,123.4798,123.3118,123.4145,50635.0
2023-06-30 14:20:00,132.3,132.35,132.25,132.3,67250.0,123.4238,123.4704,123.3771,123.4238,67250.0
2023-06-30 14:30:00,132.3,132.37,132.25,132.31,61522.0,123.4238,123.4891,123.3771,123.4331,61522.0
2023-06-30 14:40:00,132.3,132.47,132.25,132.41,46751.0,123.4238,123.5824,123.3771,123.5264,46751.0
2023-06-30 14:50:00,132.4,132.45,132.11,132.12,53551.0,123.5171,123.5637,123.2465,123.2559,53551.0
2023-06-30 15:00:00,132.13,132.33,132.1,132.28,56146.0,123.2652,123.4518,123.2372,123.4051,56146.0
2023-06-30 15:10:00,132.26,132.31,132.15,132.21,61920.0,123.3865,123.4331,123.2839,123.3398,61920.0
2023-06-30 15:20:00,132.21,132.31,132.1,132.24,102575.0,123.3398,123.4331,123.2372,123.3678,102575.0
2023-06-30 15:30:00,132.23,132.33,132.19,132.2,90457.0,123.3585,123.4518,123.3212,123.3305,90457.0
2023-06-30 15:40:00,132.2,132.25,131.95,132.16,145910.0,123.3305,123.3771,123.0973,123.2932,145910.0
2023-06-30 15:50:00,132.15,132.16,131.88,131.92,609102.0,123.2839,123.2932,123.032,123.0693,609102.0
2023-07-03 09:30:00,131.59,133.24,131.59,132.72,261214.0,122.7614,124.3007,122.7614,123.8156,261214.0
2023-07-03 09:40:00,132.78,133.34,132.41,133.3,214089.0,123.8716,124.394,123.5264,124.3567,214089.0
2023-07-03 09:50:00,133.33,134.11,133.25,134.1,314814.0,124.3847,125.1124,124.3101,125.103,314814.0
2023-07-03 10:00:00,134.13,134.77,134.08,134.45,192684.0,125.131,125.7281,125.0844,125.4295,192684.0
2023-07-03 10:10:00,134.49,135.03,134.39,134.77,323154.0,125.4669,125.9706,125.3736,125.7281,323154.0
2023-07-03 10:20:00,134.74,135.02,134.6,135.02,103728.0,125.7001,125.9613,125.5695,125.9613,103728.0
2023-07-03 10:30:00,135.05,135.32,134.87,135.21,99461.0,125.9893,126.2412,125.8214,126.1386,99461.0
2023-07-03 10:40:00,135.24,135.31,134.95,135.12,125929.0,126.1665,126.2318,125.896,126.0546,125929.0
2023-07-03 10:50:00,135.08,135.08,134.62,134.71,143788.0,126.0173,126.0173,125.5881,125.6721,143788.0
2023-07-03 11:00:00,134.71,134.83,134.55,134.78,151315.0,125.6721,125.784,125.5228,125.7374,151315.0
2023-07-03 11:10:00,134.82,134.84,134.43,134.47,38795.0,125.7747,125.7934,125.4109,125.4482,38795.0
2023-07-03 11:20:00,134.47,134.53,134.32,134.53,33710.0,125.4482,125.5042,125.3083,125.5042,33710.0
2023-07-03 11:30:00,134.52,134.9,134.51,134.85,73648.0,125.4948,125.8494,125.4855,125.8027,73648.0
2023-07-03 11:40:00,134.81,134.83,134.52,134.58,68905.0,125.7654,125.784,125.4948,125.5508,68905.0
2023-07-03 11:50:00,134.59,134.82,134.56,134.68,116070.0,125.5601,125.7747,125.5322,125.6441,116070.0
2023-07-03 12:00:00,134.7,134.75,134.46,134.52,194906.0,125.6628,125.7094,125.4389,125.4948,194906.0
2023-07-03 12:10:00,134.51,134.57,134.43,134.47,29586.0,125.4855,125.5415,125.4109,125.4482,29586.0
2023-07-03 12:20:00,134.48,134.89,134.46,134.79,179601.0,125.4575,125.84,125.4389,125.7467,179601.0
2023-07-03 12:30:00,134.79,134.84,134.47,134.52,118346.0,125.7467,125.7934,125.4482,125.4948,118346.0
2023-07-03 12:40:00,134.52,134.66,134.47,134.55,93392.0,125.4948,125.6255,125.4482,125.5228,93392.0
2023-07-03 12:50:00,134.58,134.86,134.47,134.79,156893.0,125.5508,125.812,125.4482,125.7467,156893.0
2023-07-05 09:30:00,134.24,134.49,133.2,133.58,239644.0,125.2336,125.4669,124.2634,124.6179,239644.0
2023-07-05 09:40:00,133.58,133.75,133.17,133.49,136244.0,124.6179,124.7765,124.2354,124.5339,136244.0
2023-07-05 09:50:00,133.5,133.59,132.57,133.03,139164.0,124.5433,124.6272,123.6757,124.1048,139164.0
2023-07-05 10:00:00,133.05,133.16,132.9,133.14,54466.0,124.1235,124.2261,123.9835,124.2074,54466.0
2023-07-05 10:10:00,133.14,133.42,133.1,133.28,65949.0,124.2074,124.4686,124.1701,124.338,65949.0
2023-07-05 10:20:00,133.28,133.28,133.0,133.05,51762.0,124.338,124.338,124.0768,124.1235,51762.0
2023-07-05 10:30:00,133.09,133.15,132.86,133.03,48492.0,124.1608,124.2168,123.9462,124.1048,48492.0
2023-07-05 10:40:00,133.02,133.26,132.98,133.09,55516.0,124.0955,124.3194,124.0582,124.1608,55516.0
2023-07-05 10:50:00,133.07,133.5,133.05,133.46,80479.0,124.1421,124.5433,124.1235,124.506,80479.0
2023-07-05 11:00:00,133.44,133.5,132.98,133.01,59578.0,124.4873,124.5433,124.0582,124.0862,59578.0
2023-07-05 11:10:00,133.02,133.12,132.95,133.07,49622.0,124.0955,124.1888,124.0302,124.1421,49622.0
2023-07-05 11:20:00,133.09,133.44,133.04,133.17,45736.0,124.1608,124.4873,124.1141,124.2354,45736.0
2023-07-05 11:30:00,133.17,133.34,133.15,133.21,68198.0,124.2354,124.394,124.2168,124.2727,68198.0
2023-07-05 11:40:00,133.19,133.23,132.92,132.94,56880.0,124.2541,124.2914,124.0022,124.0208,56880.0
2023-07-05 11:50:00,132.96,133.04,132.88,133.03,36838.0,124.0395,124.1141,123.9649,124.1048,36838.0
2023-07-05 12:00:00,133.02,133.11,132.9,132.94,69957.0,124.0955,124.1794,123.9835,124.0208,69957.0
2023-07-05 12:10:00,132.94,133.0,132.83,132.95,75969.0,124.0208,124.0768,123.9182,124.0302,75969.0
2023-07-05 12:20:00,132.95,132.99,132.75,132.85,62844.0,124.0302,124.0675,123.8436,123.9369,62844.0
2023-07-05 12:30:00,132.84,132.88,132.66,132.8,76119.0,123.9276,123.9649,123.7596,123.8902,76119.0
2023-07-05 12:40:00,132.8,133.27,132.78,133.24,95689.0,123.8902,124.3287,123.8716,124.3007,95689.0
2023-07-05 12:50:00,133.25,133.33,133.11,133.16,37148.0,124.3101,124.3847,124.1794,124.2261,37148.0
2023-07-05 13:00:00,133.16,133.22,133.13,133.13,39835.0,124.2261,124.2821,124.1981,124.1981,39835.0
2023-07-05 13:10:00,133.15,133.23,133.03,133.22,31271.0,124.2168,124.2914,124.1048,124.2821,31271.0
2023-07-05 13:20:00,133.22,133.28,133.09,133.11,36823.0,124.2821,124.338,124.1608,124.1794,36823.0
2023-07-05 13:30:00,133.1,133.1,132.77,132.79,40432.0,124.1701,124.1701,123.8623,123.8809,40432.0
2023-07-05 13:40:00,132.75,133.14,132.74,133.14,40016.0,123.8436,124.2074,123.8343,124.2074,40016.0
2023-07-05 13:50:00,133.14,133.2,133.08,133.16,20986.0,124.2074,124.2634,124.1515,124.2261,20986.0
2023-07-05 14:00:00,133.16,133.16,132.84,132.88,46089.0,124.2261,124.2261,123.9276,123.9649,46089.0
2023-07-05 14:10:00,132.89,132.97,132.7,132.71,44192.0,123.9742,124.0488,123.797,123.8063,44192.0
2023-07-05 14:20:00,132.72,132.92,132.65,132.9,54474.0,123.8156,124.0022,123.7503,123.9835,54474.0
2023-07-05 14:30:00,132.93,133.14,132.87,133.04,57082.0,124.0115,124.2074,123.9555,124.1141,57082.0
2023-07-05 14:40:00,133.01,133.2,133.0,133.17,27718.0,124.0862,124.2634,124.0768,124.2354,27718.0
2023-07-05 14:50:00,133.17,133.27,133.05,133.07,48237.0,124.2354,124.3287,124.1235,124.1421,48237.0
2023-07-05 15:00:00,133.05,133.16,133.0,133.11,62029.0,124.1235,124.2261,124.0768,124.1794,62029.0
2023-07-05 15:10:00,133.1,133.12,133.01,133.05,58673.0,124.1701,124.1888,124.0862,124.1235,58673.0
2023-07-05 15:20:00,133.06,133.15,133.03,133.07,33370.0,124.1328,124.2168,124.1048,124.1421,33370.0
2023-07-05 15:30:00,133.05,133.09,132.92,133.01,60023.0,124.1235,124.1608,124.0022,124.0862,60023.0
2023-07-05 15:40:00,133.05,133.08,132.86,132.93,75049.0,124.1235,124.1515,123.9462,124.0115,75049.0
2023-07-05 15:50:00,132.93,132.93,132.49,132.55,378702.0,124.0115,124.0115,123.601,123.657,378702.0
2023-07-06 09:30:00,131.88,132.97,131.73,132.97,169330.0,123.032,124.0488,122.892,124.0488,169330.0
2023-07-06 09:40:00,132.94,132.94,132.05,132.76,115283.0,124.0208,124.0208,123.1906,123.8529,115283.0
2023-07-06 09:50:00,132.71,132.94,132.37,132.43,59525.0,123.8063,124.0208,123.4891,123.5451,59525.0
2023-07-06 10:00:00,132.45,132.65,132.31,132.37,94920.0,123.5637,123.7503,123.4331,123.4891,94920.0
2023-07-06 10:10:00,132.36,132.8,132.3,132.36,63907.0,123.4798,123.8902,123.4238,123.4798,63907.0
2023-07-06 10:20:00,132.31,132.31,131.78,131.78,75100.0,123.4331,123.4331,122.9387,122.9387,75100.0
2023-07-06 10:30:00,131.78,132.01,131.52,131.55,75326.0,122.9387,123.1532,122.6961,122.7241,75326.0
2023-07-06 10:40:00,131.54,131.57,131.36,131.41,286176.0,122.7148,122.7428,122.5469,122.5935,286176.0
2023-07-06 10:50:00,131.43,131.51,131.17,131.38,105706.0,122.6122,122.6868,122.3696,122.5655,105706.0
2023-07-06 11:00:00,131.39,131.39,130.52,130.53,107816.0,122.5748,122.5748,121.7632,121.7725,107816.0
2023-07-06 11:10:00,130.54,130.97,130.43,130.77,122882.0,121.7819,122.183,121.6792,121.9964,122882.0
2023-07-06 11:20:00,130.76,131.26,130.56,130.96,62011.0,121.9871,122.4536,121.8005,122.1737,62011.0
2023-07-06 11:30:00,130.96,131.02,130.65,130.81,43924.0,122.1737,122.2297,121.8845,122.0338,43924.0
2023-07-06 11:40:00,130.79,131.0,130.78,130.94,41863.0,122.0151,122.211,122.0058,122.155,41863.0
2023-07-06 11:50:00,130.9,130.98,130.78,130.79,51152.0,122.1177,122.1923,122.0058,122.0151,51152.0
2023-07-06 12:00:00,130.8,131.09,130.8,131.06,55829.0,122.0244,122.295,122.0244,122.267,55829.0
2023-07-06 12:10:00,131.08,131.27,131.05,131.11,52382.0,122.2856,122.4629,122.2577,122.3136,52382.0
2023-07-06 12:20:00,131.14,131.14,130.9,130.95,60163.0,122.3416,122.3416,122.1177,122.1644,60163.0
2023-07-06 12:30:00,130.93,130.97,130.77,130.84,44135.0,122.1457,122.183,121.9964,122.0617,44135.0
2023-07-06 12:40:00,130.88,130.96,130.84,130.93,27581.0,122.0991,122.1737,122.0617,122.1457,27581.0
2023-07-06 12:50:00,130.94,130.98,130.85,130.87,30551.0,122.155,122.1923,122.0711,122.0897,30551.0
2023-07-06 13:00:00,130.87,130.96,130.84,130.87,37524.0,122.0897,122.1737,122.0617,122.0897,37524.0
2023-07-06 13:10:00,130.87,130.99,130.82,130.9,54645.0,122.0897,122.2017,122.0431,122.1177,54645.0
2023-07-06 13:20:00,130.89,130.96,130.8,130.83,36610.0,122.1084,122.1737,122.0244,122.0524,36610.0
2023-07-06 13:30:00,130.84,131.26,130.82,131.25,44651.0,122.0617,122.4536,122.0431,122.4442,44651.0
2023-07-06 13:40:00,131.28,131.45,131.13,131.24,48499.0,122.4722,122.6308,122.3323,122.4349,48499.0
2023-07-06 13:50:00,131.22,131.23,131.04,131.06,22522.0,122.4162,122.4256,122.2483,122.267,22522.0
2023-07-06 14:00:00,131.07,131.1,130.98,131.07,19486.0,122.2763,122.3043,122.1923,122.2763,19486.0
2023-07-06 14:10:00,131.05,131.24,131.03,131.15,29179.0,122.2577,122.4349,122.239,122.3509,29179.0
2023-07-06 14:20:00,131.13,131.16,130.97,131.04,27603.0,122.3323,122.3603,122.183,122.2483,27603.0
2023-07-06 14:30:00,131.05,131.12,130.99,131.02,34198.0,122.2577,122.323,122.2017,122.2297,34198.0
2023-07-06 14:40:00,131.03,131.03,130.93,131.02,53887.0,122.239,122.239,122.1457,122.2297,53887.0
2023-07-06 14:50:00,131.02,131.14,130.98,131.04,57260.0,122.2297,122.3416,122.1923,122.2483,57260.0
2023-07-06 15:00:00,131.06,131.07,130.99,131.04,40027.0,122.267,122.2763,122.2017,122.2483,40027.0
2023-07-06 15:10:00,131.05,131.07,130.95,131.04,50571.0,122.2577,122.2763,122.1644,122.2483,50571.0
2023-07-06 15:20:00,131.04,131.08,130.95,131.0,68472.0,122.2483,122.2856,122.1644,122.211,68472.0
2023-07-06 15:30:00,131.0,131.1,130.95,131.0,102449.0,122.211,122.3043,122.1644,122.211,102449.0
2023-07-06 15:40:00,131.0,131.01,130.73,130.81,146477.0,122.211,122.2203,121.9591,122.0338,146477.0
2023-07-06 15:50:00,130.8,131.01,130.74,130.85,521909.0,122.0244,122.2203,121.9685,122.0711,521909.0
2023-07-07 09:30:00,130.5,131.65,130.5,130.8,136198.0,121.7446,122.8174,121.7446,122.0244,136198.0
2023-07-07 09:40:00,130.77,131.63,130.61,131.61,94050.0,121.9964,122.7987,121.8472,122.7801,94050.0
2023-07-07 09:50:00,131.6,131.76,131.26,131.34,73808.0,122.7708,122.92,122.4536,122.5282,73808.0
2023-07-07 10:00:00,131.34,131.58,131.14,131.35,56993.0,122.5282,122.7521,122.3416,122.5375,56993.0
2023-07-07 10:10:00,131.31,131.71,131.27,131.44,74470.0,122.5002,122.8734,122.4629,122.6215,74470.0
2023-07-07 10:20:00,131.5,131.52,131.0,131.0,81315.0,122.6775,122.6961,122.211,122.211,81315.0
2023-07-07 10:30:00,131.01,131.23,130.88,131.14,60163.0,122.2203,122.4256,122.0991,122.3416,60163.0
2023-07-07 10:40:00,131.17,131.36,131.16,131.24,35113.0,122.3696,122.5469,122.3603,122.4349,35113.0
2023-07-07 10:50:00,131.23,131.26,131.14,131.22,34405.0,122.4256,122.4536,122.3416,122.4162,34405.0
2023-07-07 11:00:00,131.24,131.65,131.19,131.54,98058.0,122.4349,122.8174,122.3883,122.7148,98058.0
2023-07-07 11:10:00,131.52,131.82,131.51,131.73,30407.0,122.6961,122.976,122.6868,122.892,30407.0
2023-07-07 11:20:00,131.73,132.06,131.66,132.0,83734.0,122.892,123.1999,122.8267,123.1439,83734.0
2023-07-07 11:30:00,131.97,132.21,131.81,131.87,121152.0,123.1159,123.3398,122.9667,123.0226,121152.0
2023-07-07 11:40:00,131.87,131.91,131.55,131.55,39004.0,123.0226,123.06,122.7241,122.7241,39004.0
2023-07-07 11:50:00,131.56,131.75,131.51,131.61,65496.0,122.7334,122.9107,122.6868,122.7801,65496.0
2023-07-07 12:00:00,131.61,131.61,131.49,131.52,22673.0,122.7801,122.7801,122.6681,122.6961,22673.0
2023-07-07 12:10:00,131.51,131.55,131.23,131.26,59455.0,122.6868,122.7241,122.4256,122.4536,59455.0
2023-07-07 12:20:00,131.25,131.57,131.25,131.54,41231.0,122.4442,122.7428,122.4442,122.7148,41231.0
2023-07-07 12:30:00,131.56,131.9,131.45,131.7,42500.0,122.7334,123.0506,122.6308,122.864,42500.0
2023-07-07 12:40:00,131.68,131.79,131.54,131.62,37241.0,122.8454,122.948,122.7148,122.7894,37241.0
2023-07-07 12:50:00,131.61,131.88,131.45,131.88,52327.0,122.7801,123.032,122.6308,123.032,52327.0
2023-07-07 13:00:00,131.88,132.15,131.88,132.15,60122.0,123.032,123.2839,123.032,123.2839,60122.0
2023-07-07 13:10:00,132.16,132.22,132.05,132.18,30863.0,123.2932,123.3492,123.1906,123.3118,30863.0
2023-07-07 13:20:00,132.17,132.21,131.88,131.88,33570.0,123.3025,123.3398,123.032,123.032,33570.0
2023-07-07 13:30:00,131.87,131.88,131.46,131.53,43989.0,123.0226,123.032,122.6401,122.7054,43989.0
2023-07-07 13:40:00,131.54,131.66,131.52,131.57,30962.0,122.7148,122.8267,122.6961,122.7428,30962.0
2023-07-07 13:50:00,131.55,131.6,131.37,131.43,60471.0,122.7241,122.7708,122.5562,122.6122,60471.0
2023-07-07 14:00:00,131.43,131.52,131.36,131.52,36906.0,122.6122,122.6961,122.5469,122.6961,36906.0
2023-07-07 14:10:00,131.53,131.64,131.48,131.53,48004.0,122.7054,122.8081,122.6588,122.7054,48004.0
2023-07-07 14:20:00,131.53,131.63,131.53,131.58,35133.0,122.7054,122.7987,122.7054,122.7521,35133.0
2023-07-07 14:30:00,131.56,131.56,131.31,131.38,55660.0,122.7334,122.7334,122.5002,122.5655,55660.0
2023-07-07 14:40:00,131.35,131.46,131.34,131.38,27479.0,122.5375,122.6401,122.5282,122.5655,27479.0
2023-07-07 14:50:00,131.37,131.42,131.2,131.27,36078.0,122.5562,122.6028,122.3976,122.4629,36078.0
2023-07-07 15:00:00,131.27,131.36,131.09,131.09,51325.0,122.4629,122.5469,122.295,122.295,51325.0
2023-07-07 15:10:00,131.06,131.14,130.79,130.86,96678.0,122.267,122.3416,122.0151,122.0804,96678.0
2023-07-07 15:20:00,130.86,130.87,130.74,130.74,74259.0,122.0804,122.0897,121.9685,121.9685,74259.0
2023-07-07 15:30:00,130.73,130.76,130.38,130.42,112304.0,121.9591,121.9871,121.6326,121.6699,112304.0
2023-07-07 15:40:00,130.4,130.4,130.13,130.16,115418.0,121.6513,121.6513,121.3994,121.4274,115418.0
2023-07-07 15:50:00,130.16,130.19,129.86,130.06,339965.0,121.4274,121.4554,121.1475,121.3341,339965.0
2023-07-10 09:30:00,130.28,131.18,130.28,131.01,162121.0,121.5393,122.3789,121.5393,122.2203,162121.0
2023-07-10 09:40:00,131.01,131.36,130.78,131.32,72109.0,122.2203,122.5469,122.0058,122.5095,72109.0
2023-07-10 09:50:00,131.29,131.84,131.11,131.75,108851.0,122.4816,122.9947,122.3136,122.9107,108851.0
2023-07-10 10:00:00,131.75,131.86,131.47,131.55,66924.0,122.9107,123.0133,122.6495,122.7241,66924.0
2023-07-10 10:10:00,131.6,131.6,131.04,131.14,64736.0,122.7708,122.7708,122.2483,122.3416,64736.0
2023-07-10 10:20:00,131.15,131.24,130.66,130.67,71454.0,122.3509,122.4349,121.8938,121.9031,71454.0
2023-07-10 10:30:00,130.67,130.97,130.48,130.95,63263.0,121.9031,122.183,121.7259,122.1644,63263.0
2023-07-10 10:40:00,130.94,131.39,130.87,131.25,49669.0,122.155,122.5748,122.0897,122.4442,49669.0
2023-07-10 10:50:00,131.22,131.27,130.87,130.87,63252.0,122.4162,122.4629,122.0897,122.0897,63252.0
2023-07-10 11:00:00,130.87,131.04,130.65,130.75,61364.0,122.0897,122.2483,121.8845,121.9778,61364.0
2023-07-10 11:10:00,130.72,130.82,130.58,130.6,37297.0,121.9498,122.0431,121.8192,121.8378,37297.0
2023-07-10 11:20:00,130.62,131.18,130.61,131.11,37588.0,121.8565,122.3789,121.8472,122.3136,37588.0
2023-07-10 11:30:00,131.09,131.22,130.99,131.15,29431.0,122.295,122.4162,122.2017,122.3509,29431.0
2023-07-10 11:40:00,131.17,131.23,130.92,131.04,43015.0,122.3696,122.4256,122.1364,122.2483,43015.0
2023-07-10 11:50:00,131.03,131.26,130.92,131.16,59440.0,122.239,122.4536,122.1364,122.3603,59440.0
2023-07-10 12:00:00,131.18,131.29,130.97,130.99,30066.0,122.3789,122.4816,122.183,122.2017,30066.0
2023-07-10 12:10:00,130.98,131.03,130.86,130.92,42569.0,122.1923,122.239,122.0804,122.1364,42569.0
2023-07-10 12:20:00,130.88,131.13,130.88,131.07,55571.0,122.0991,122.3323,122.0991,122.2763,55571.0
2023-07-10 12:30:00,131.09,131.1,130.86,130.9,40373.0,122.295,122.3043,122.0804,122.1177,40373.0
2023-07-10 12:40:00,130.88,131.08,130.78,131.03,48588.0,122.0991,122.2856,122.0058,122.239,48588.0
2023-07-10 12:50:00,131.02,131.02,130.9,130.97,22992.0,122.2297,122.2297,122.1177,122.183,22992.0
2023-07-10 13:00:00,130.98,131.15,130.89,131.08,33273.0,122.1923,122.3509,122.1084,122.2856,33273.0
2023-07-10 13:10:00,131.09,131.3,131.08,131.15,42021.0,122.295,122.4909,122.2856,122.3509,42021.0
2023-07-10 13:20:00,131.14,131.29,131.08,131.15,40989.0,122.3416,122.4816,122.2856,122.3509,40989.0
2023-07-10 13:30:00,131.14,131.45,131.08,131.45,59830.0,122.3416,122.6308,122.2856,122.6308,59830.0
2023-07-10 13:40:00,131.45,131.47,131.22,131.23,47268.0,122.6308,122.6495,122.4162,122.4256,47268.0
2023-07-10 13:50:00,131.22,131.24,131.13,131.14,28282.0,122.4162,122.4349,122.3323,122.3416,28282.0
2023-07-10 14:00:00,131.15,131.2,131.08,131.1,32076.0,122.3509,122.3976,122.2856,122.3043,32076.0
2023-07-10 14:10:00,131.11,131.34,131.1,131.25,59508.0,122.3136,122.5282,122.3043,122.4442,59508.0
2023-07-10 14:20:00,131.26,131.54,131.26,131.53,36802.0,122.4536,122.7148,122.4536,122.7054,36802.0
2023-07-10 14:30:00,131.53,131.53,131.28,131.28,47963.0,122.7054,122.7054,122.4722,122.4722,47963.0
2023-07-10 14:40:00,131.29,131.45,131.13,131.22,44258.0,122.4816,122.6308,122.3323,122.4162,44258.0
2023-07-10 14:50:00,131.21,131.27,131.09,131.09,41751.0,122.4069,122.4629,122.295,122.295,41751.0
2023-07-10 15:00:00,131.09,131.17,131.03,131.06,39986.0,122.295,122.3696,122.239,122.267,39986.0
2023-07-10 15:10:00,131.06,131.06,130.96,130.98,45654.0,122.267,122.267,122.1737,122.1923,45654.0
2023-07-10 15:20:00,130.99,131.12,130.96,131.07,58476.0,122.2017,122.323,122.1737,122.2763,58476.0
2023-07-10 15:30:00,131.06,131.26,131.05,131.19,68696.0,122.267,122.4536,122.2577,122.3883,68696.0
2023-07-10 15:40:00,131.2,131.43,131.16,131.43,107716.0,122.3976,122.6122,122.3603,122.6122,107716.0
2023-07-10 15:50:00,131.42,131.8,131.29,131.77,352475.0,122.6028,122.9573,122.4816,122.9293,352475.0
2023-07-11 09:30:00,132.04,132.32,131.37,132.25,167260.0,123.1812,123.4424,122.5562,123.3771,167260.0
2023-07-11 09:40:00,132.23,132.57,132.06,132.44,139380.0,123.3585,123.6757,123.1999,123.5544,139380.0
2023-07-11 09:50:00,132.42,132.82,132.32,132.59,79150.0,123.5357,123.9089,123.4424,123.6943,79150.0
2023-07-11 10:00:00,132.59,133.0,132.54,132.99,107707.0,123.6943,124.0768,123.6477,124.0675,107707.0
2023-07-11 10:10:00,132.98,133.16,132.86,133.15,72572.0,124.0582,124.2261,123.9462,124.2168,72572.0
2023-07-11 10:20:00,133.14,133.96,133.11,133.8,186412.0,124.2074,124.9724,124.1794,124.8232,186412.0
2023-07-11 10:30:00,133.77,134.18,133.4,133.96,110804.0,124.7952,125.1777,124.45,124.9724,110804.0
2023-07-11 10:40:00,133.96,134.24,133.88,134.19,95251.0,124.9724,125.2336,124.8978,125.187,95251.0
2023-07-11 10:50:00,134.17,134.24,133.79,134.17,98232.0,125.1683,125.2336,124.8138,125.1683,98232.0
2023-07-11 11:00:00,134.23,134.3,133.86,134.07,141765.0,125.2243,125.2896,124.8791,125.075,141765.0
2023-07-11 11:10:00,134.07,134.07,133.58,133.84,38795.0,125.075,125.075,124.6179,124.8605,38795.0
2023-07-11 11:20:00,133.82,133.88,133.66,133.77,24679.0,124.8418,124.8978,124.6925,124.7952,24679.0
2023-07-11 11:30:00,133.75,133.75,133.47,133.56,38766.0,124.7765,124.7765,124.5153,124.5993,38766.0
2023-07-11 11:40:00,133.57,133.98,133.55,133.96,49199.0,124.6086,124.9911,124.5899,124.9724,49199.0
2023-07-11 11:50:00,133.97,133.97,133.72,133.84,37036.0,124.9817,124.9817,124.7485,124.8605,37036.0
2023-07-11 12:00:00,133.83,133.87,133.68,133.85,46163.0,124.8511,124.8885,124.7112,124.8698,46163.0
2023-07-11 12:10:00,133.88,134.04,133.76,134.0,66179.0,124.8978,125.047,124.7858,125.0097,66179.0
2023-07-11 12:20:00,134.0,134.12,133.91,134.05,73560.0,125.0097,125.1217,124.9258,125.0564,73560.0
2023-07-11 12:30:00,134.03,134.04,133.75,133.93,24726.0,125.0377,125.047,124.7765,124.9444,24726.0
2023-07-11 12:40:00,133.94,133.98,133.89,133.89,54346.0,124.9538,124.9911,124.9071,124.9071,54346.0
2023-07-11 12:50:00,133.89,133.97,133.83,133.87,79248.0,124.9071,124.9817,124.8511,124.8885,79248.0
2023-07-11 13:00:00,133.85,133.98,133.84,133.89,61757.0,124.8698,124.9911,124.8605,124.9071,61757.0
2023-07-11 13:10:00,133.86,133.88,133.62,133.75,62418.0,124.8791,124.8978,124.6552,124.7765,62418.0
2023-07-11 13:20:00,133.75,133.98,133.68,133.92,41054.0,124.7765,124.9911,124.7112,124.9351,41054.0
2023-07-11 13:30:00,133.92,133.95,133.67,133.78,32636.0,124.9351,124.9631,124.7019,124.8045,32636.0
2023-07-11 13:40:00,133.77,133.79,133.62,133.7,86507.0,124.7952,124.8138,124.6552,124.7299,86507.0
2023-07-11 13:50:00,133.69,133.71,133.36,133.38,43324.0,124.7205,124.7392,124.4127,124.4313,43324.0
2023-07-11 14:00:00,133.36,133.39,133.14,133.17,28118.0,124.4127,124.4407,124.2074,124.2354,28118.0
2023-07-11 14:10:00,133.18,133.18,132.91,132.91,62219.0,124.2447,124.2447,123.9929,123.9929,62219.0
2023-07-11 14:20:00,132.91,132.96,132.84,132.91,46161.0,123.9929,124.0395,123.9276,123.9929,46161.0
2023-07-11 14:30:00,132.91,133.17,132.91,133.16,22315.0,123.9929,124.2354,123.9929,124.2261,22315.0
2023-07-11 14:40:00,133.16,133.26,133.13,133.23,32500.0,124.2261,124.3194,124.1981,124.2914,32500.0
2023-07-11 14:50:00,133.22,133.33,133.12,133.26,34836.0,124.2821,124.3847,124.1888,124.3194,34836.0
2023-07-11 15:00:00,133.28,133.29,133.01,133.01,22542.0,124.338,124.3474,124.0862,124.0862,22542.0
2023-07-11 15:10:00,133.0,133.02,132.84,132.98,38207.0,124.0768,124.0955,123.9276,124.0582,38207.0
2023-07-11 15:20:00,132.97,133.04,132.82,132.93,28453.0,124.0488,124.1141,123.9089,124.0115,28453.0
2023-07-11 15:30:00,132.93,132.93,132.71,132.84,46593.0,124.0115,124.0115,123.8063,123.9276,46593.0
2023-07-11 15:40:00,132.84,133.47,132.83,133.47,77846.0,123.9276,124.5153,123.9182,124.5153,77846.0
2023-07-11 15:50:00,133.47,133.5,133.22,133.4,202251.0,124.5153,124.5433,124.2821,124.45,202251.0
2023-07-12 09:30:00,134.85,135.41,134.61,135.09,208305.0,125.8027,126.3251,125.5788,126.0266,208305.0
2023-07-12 09:40:00,135.1,135.13,134.27,134.42,77881.0,126.0359,126.0639,125.2616,125.4016,77881.0
2023-07-12 09:50:00,134.41,134.62,133.84,133.98,64283.0,125.3922,125.5881,124.8605,124.9911,64283.0
2023-07-12 10:00:00,133.98,134.18,133.73,133.83,58573.0,124.9911,125.1777,124.7578,124.8511,58573.0
2023-07-12 10:10:00,133.83,134.25,133.52,134.09,107491.0,124.8511,125.243,124.5619,125.0937,107491.0
2023-07-12 10:20:00,134.12,134.36,134.01,134.32,36994.0,125.1217,125.3456,125.0191,125.3083,36994.0
2023-07-12 10:30:00,134.27,134.41,134.07,134.11,42562.0,125.2616,125.3922,125.075,125.1124,42562.0
2023-07-12 10:40:00,134.12,134.26,133.95,134.15,38284.0,125.1217,125.2523,124.9631,125.1497,38284.0
2023-07-12 10:50:00,134.1,134.12,133.87,134.12,30405.0,125.103,125.1217,124.8885,125.1217,30405.0
2023-07-12 11:00:00,134.13,134.18,133.99,134.02,27837.0,125.131,125.1777,125.0004,125.0284,27837.0
2023-07-12 11:10:00,134.0,134.17,133.86,134.17,63688.0,125.0097,125.1683,124.8791,125.1683,63688.0
2023-07-12 11:20:00,134.15,134.18,133.96,133.96,53343.0,125.1497,125.1777,124.9724,124.9724,53343.0
2023-07-12 11:30:00,133.97,134.06,133.88,133.93,52713.0,124.9817,125.0657,124.8978,124.9444,52713.0
2023-07-12 11:40:00,133.91,134.12,133.64,134.06,40373.0,124.9258,125.1217,124.6739,125.0657,40373.0
2023-07-12 11:50:00,134.06,134.1,133.71,133.77,28454.0,125.0657,125.103,124.7392,124.7952,28454.0
2023-07-12 12:00:00,133.74,133.85,133.56,133.58,25769.0,124.7672,124.8698,124.5993,124.6179,25769.0
2023-07-12 12:10:00,133.57,133.87,133.53,133.65,26499.0,124.6086,124.8885,124.5713,124.6832,26499.0
2023-07-12 12:20:00,133.67,133.82,133.5,133.53,37604.0,124.7019,124.8418,124.5433,124.5713,37604.0
2023-07-12 12:30:00,133.55,133.67,133.37,133.67,37521.0,124.5899,124.7019,124.422,124.7019,37521.0
2023-07-12 12:40:00,133.7,133.97,133.67,133.81,65532.0,124.7299,124.9817,124.7019,124.8325,65532.0
2023-07-12 12:50:00,133.79,133.79,133.55,133.69,49943.0,124.8138,124.8138,124.5899,124.7205,49943.0
2023-07-12 13:00:00,133.71,133.81,133.4,133.41,26112.0,124.7392,124.8325,124.45,124.4593,26112.0
2023-07-12 13:10:00,133.4,133.52,133.3,133.49,56376.0,124.45,124.5619,124.3567,124.5339,56376.0
2023-07-12 13:20:00,133.5,133.54,133.32,133.36,25706.0,124.5433,124.5806,124.3754,124.4127,25706.0
2023-07-12 13:30:00,133.36,133.59,133.32,133.54,28443.0,124.4127,124.6272,124.3754,124.5806,28443.0
2023-07-12 13:40:00,133.55,133.68,133.55,133.62,31335.0,124.5899,124.7112,124.5899,124.6552,31335.0
2023-07-12 13:50:00,133.6,133.66,133.44,133.46,23782.0,124.6366,124.6925,124.4873,124.506,23782.0
2023-07-12 14:00:00,133.46,133.5,133.31,133.48,34858.0,124.506,124.5433,124.366,124.5246,34858.0
2023-07-12 14:10:00,133.47,133.61,133.39,133.55,45567.0,124.5153,124.6459,124.4407,124.5899,45567.0
2023-07-12 14:20:00,133.52,133.6,133.36,133.39,20430.0,124.5619,124.6366,124.4127,124.4407,20430.0
2023-07-12 14:30:00,133.37,133.74,133.37,133.69,37306.0,124.422,124.7672,124.422,124.7205,37306.0
2023-07-12 14:40:00,133.71,133.9,133.55,133.58,46524.0,124.7392,124.9164,124.5899,124.6179,46524.0
2023-07-12 14:50:00,133.59,133.81,133.54,133.55,98929.0,124.6272,124.8325,124.5806,124.5899,98929.0
2023-07-12 15:00:00,133.57,133.57,133.25,133.34,39696.0,124.6086,124.6086,124.3101,124.394,39696.0
2023-07-12 15:10:00,133.32,133.32,133.12,133.15,44615.0,124.3754,124.3754,124.1888,124.2168,44615.0
2023-07-12 15:20:00,133.14,133.23,132.85,132.98,49173.0,124.2074,124.2914,123.9369,124.0582,49173.0
2023-07-12 15:30:00,132.97,133.11,132.94,133.11,50647.0,124.0488,124.1794,124.0208,124.1794,50647.0
2023-07-12 15:40:00,133.1,133.23,132.96,133.01,62115.0,124.1701,124.2914,124.0395,124.0862,62115.0
2023-07-12 15:50:00,133.0,133.04,132.84,132.95,208403.0,124.0768,124.1141,123.9276,124.0302,208403.0
2023-07-13 09:30:00,133.37,133.9,133.05,133.69,96604.0,124.422,124.9164,124.1235,124.7205,96604.0
2023-07-13 09:40:00,133.69,134.18,133.16,134.09,66611.0,124.7205,125.1777,124.2261,125.0937,66611.0
2023-07-13 09:50:00,134.04,134.3,133.6,133.75,78796.0,125.047,125.2896,124.6366,124.7765,78796.0
2023-07-13 10:00:00,133.77,133.89,133.63,133.88,49662.0,124.7952,124.9071,124.6646,124.8978,49662.0
2023-07-13 10:10:00,133.88,134.11,133.58,133.75,77061.0,124.8978,125.1124,124.6179,124.7765,77061.0
2023-07-13 10:20:00,133.7,133.71,133.44,133.64,29403.0,124.7299,124.7392,124.4873,124.6739,29403.0
2023-07-13 10:30:00,133.64,133.9,133.53,133.63,34048.0,124.6739,124.9164,124.5713,124.6646,34048.0
2023-07-13 10:40:00,133.61,133.63,133.2,133.24,41506.0,124.6459,124.6646,124.2634,124.3007,41506.0
2023-07-13 10:50:00,133.24,133.24,132.81,133.06,77572.0,124.3007,124.3007,123.8996,124.1328,77572.0
2023-07-13 11:00:00,133.06,133.06,132.83,132.91,53840.0,124.1328,124.1328,123.9182,123.9929,53840.0
2023-07-13 11:10:00,132.91,133.2,132.69,133.12,61405.0,123.9929,124.2634,123.7876,124.1888,61405.0
2023-07-13 11:20:00,133.17,133.28,132.88,132.88,47086.0,124.2354,124.338,123.9649,123.9649,47086.0
2023-07-13 11:30:00,132.89,133.25,132.88,133.2,64811.0,123.9742,124.3101,123.9649,124.2634,64811.0
2023-07-13 11:40:00,133.21,133.3,133.2,133.25,20039.0,124.2727,124.3567,124.2634,124.3101,20039.0
2023-07-13 11:50:00,133.25,133.36,133.22,133.22,21597.0,124.3101,124.4127,124.2821,124.2821,21597.0
2023-07-13 12:00:00,133.25,133.29,133.05,133.07,20398.0,124.3101,124.3474,124.1235,124.1421,20398.0
2023-07-13 12:10:00,133.08,133.21,133.01,133.11,24511.0,124.1515,124.2727,124.0862,124.1794,24511.0
2023-07-13 12:20:00,133.11,133.14,132.75,133.01,60613.0,124.1794,124.2074,123.8436,124.0862,60613.0
2023-07-13 12:30:00,133.02,133.39,133.02,133.39,51435.0,124.0955,124.4407,124.0955,124.4407,51435.0
2023-07-13 12:40:00,133.39,133.58,133.34,133.58,28553.0,124.4407,124.6179,124.394,124.6179,28553.0
2023-07-13 12:50:00,133.56,133.81,133.37,133.52,44482.0,124.5993,124.8325,124.422,124.5619,44482.0
2023-07-13 13:00:00,133.53,133.61,133.22,133.22,29847.0,124.5713,124.6459,124.2821,124.2821,29847.0
2023-07-13 13:10:00,133.2,133.31,133.18,133.27,19401.0,124.2634,124.366,124.2447,124.3287,19401.0
2023-07-13 13:20:00,133.28,133.34,133.17,133.33,20511.0,124.338,124.394,124.2354,124.3847,20511.0
2023-07-13 13:30:00,133.33,133.4,133.09,133.12,31451.0,124.3847,124.45,124.1608,124.1888,31451.0
2023-07-13 13:40:00,133.15,133.17,132.91,132.96,39265.0,124.2168,124.2354,123.9929,124.0395,39265.0
2023-07-13 13:50:00,132.95,133.13,132.94,133.08,33567.0,124.0302,124.1981,124.0208,124.1515,33567.0
2023-07-13 14:00:00,133.09,133.18,132.94,133.11,21807.0,124.1608,124.2447,124.0208,124.1794,21807.0
2023-07-13 14:10:00,133.1,133.11,132.92,133.08,30647.0,124.1701,124.1794,124.0022,124.1515,30647.0
2023-07-13 14:20:00,133.08,133.12,132.95,132.97,19357.0,124.1515,124.1888,124.0302,124.0488,19357.0
2023-07-13 14:30:00,132.97,133.0,132.84,132.86,29049.0,124.0488,124.0768,123.9276,123.9462,29049.0
2023-07-13 14:40:00,132.85,132.98,132.84,132.97,31421.0,123.9369,124.0582,123.9276,124.0488,31421.0
2023-07-13 14:50:00,132.97,133.1,132.96,133.09,26477.0,124.0488,124.1701,124.0395,124.1608,26477.0
2023-07-13 15:00:00,133.09,133.17,133.04,133.06,25332.0,124.1608,124.2354,124.1141,124.1328,25332.0
2023-07-13 15:10:00,133.08,133.29,132.97,133.03,42521.0,124.1515,124.3474,124.0488,124.1048,42521.0
2023-07-13 15:20:00,133.02,133.16,133.01,133.12,29160.0,124.0955,124.2261,124.0862,124.1888,29160.0
2023-07-13 15:30:00,133.12,133.24,133.1,133.13,50642.0,124.1888,124.3007,124.1701,124.1981,50642.0
2023-07-13 15:40:00,133.13,133.31,133.09,133.12,72109.0,124.1981,124.366,124.1608,124.1888,72109.0
2023-07-13 15:50:00,133.15,133.19,132.83,132.86,213092.0,124.2168,124.2541,123.9182,123.9462,213092.0
2023-07-14 09:30:00,132.09,132.56,131.6,132.52,188575.0,123.2279,123.6663,122.7708,123.629,188575.0
2023-07-14 09:40:00,132.5,132.68,132.15,132.2,67392.0,123.6104,123.7783,123.2839,123.3305,67392.0
2023-07-14 09:50:00,132.22,132.22,131.6,131.88,105141.0,123.3492,123.3492,122.7708,123.032,105141.0
2023-07-14 10:00:00,131.87,132.31,131.77,131.86,98444.0,123.0226,123.4331,122.9293,123.0133,98444.0
2023-07-14 10:10:00,131.85,132.02,131.55,131.59,87888.0,123.004,123.1626,122.7241,122.7614,87888.0
2023-07-14 10:20:00,131.61,131.62,131.33,131.44,118703.0,122.7801,122.7894,122.5189,122.6215,118703.0
2023-07-14 10:30:00,131.44,131.58,131.07,131.33,93719.0,122.6215,122.7521,122.2763,122.5189,93719.0
2023-07-14 10:40:00,131.4,131.67,131.36,131.46,86030.0,122.5842,122.8361,122.5469,122.6401,86030.0
2023-07-14 10:50:00,131.45,131.52,131.28,131.35,42996.0,122.6308,122.6961,122.4722,122.5375,42996.0
2023-07-14 11:00:00,131.36,131.5,131.06,131.28,75990.0,122.5469,122.6775,122.267,122.4722,75990.0
2023-07-14 11:10:00,131.25,131.59,131.15,131.57,70106.0,122.4442,122.7614,122.3509,122.7428,70106.0
2023-07-14 11:20:00,131.55,131.66,131.32,131.66,29071.0,122.7241,122.8267,122.5095,122.8267,29071.0
2023-07-14 11:30:00,131.67,131.67,131.5,131.52,28029.0,122.8361,122.8361,122.6775,122.6961,28029.0
2023-07-14 11:40:00,131.52,131.53,131.22,131.25,35036.0,122.6961,122.7054,122.4162,122.4442,35036.0
2023-07-14 11:50:00,131.23,131.28,131.01,131.12,72446.0,122.4256,122.4722,122.2203,122.323,72446.0
2023-07-14 12:00:00,131.12,131.15,130.86,130.94,108841.0,122.323,122.3509,122.0804,122.155,108841.0
2023-07-14 12:10:00,130.94,131.25,130.89,131.11,61257.0,122.155,122.4442,122.1084,122.3136,61257.0
2023-07-14 12:20:00,131.1,131.27,131.05,131.26,61824.0,122.3043,122.4629,122.2577,122.4536,61824.0
2023-07-14 12:30:00,131.25,131.32,131.11,131.11,14982.0,122.4442,122.5095,122.3136,122.3136,14982.0
2023-07-14 12:40:00,131.15,131.3,131.09,131.12,27728.0,122.3509,122.4909,122.295,122.323,27728.0
2023-07-14 12:50:00,131.1,131.11,130.95,130.97,44694.0,122.3043,122.3136,122.1644,122.183,44694.0
2023-07-14 13:00:00,130.97,131.11,130.95,131.04,35961.0,122.183,122.3136,122.1644,122.2483,35961.0
2023-07-14 13:10:00,131.01,131.24,130.98,131.07,39636.0,122.2203,122.4349,122.1923,122.2763,39636.0
2023-07-14 13:20:00,131.08,131.15,130.95,131.01,41689.0,122.2856,122.3509,122.1644,122.2203,41689.0
2023-07-14 13:30:00,131.03,131.08,130.97,131.01,55007.0,122.239,122.2856,122.183,122.2203,55007.0
2023-07-14 13:40:00,131.02,131.05,130.92,131.0,17922.0,122.2297,122.2577,122.1364,122.211,17922.0
2023-07-14 13:50:00,130.99,131.09,130.91,131.01,32102.0,122.2017,122.295,122.127,122.2203,32102.0
2023-07-14 14:00:00,131.01,131.02,130.94,131.0,25131.0,122.2203,122.2297,122.155,122.211,25131.0
2023-07-14 14:10:00,131.02,131.18,131.01,131.09,38148.0,122.2297,122.3789,122.2203,122.295,38148.0
2023-07-14 14:20:00,131.09,131.09,130.84,130.94,58331.0,122.295,122.295,122.0617,122.155,58331.0
2023-07-14 14:30:00,130.94,131.05,130.92,130.99,42573.0,122.155,122.2577,122.1364,122.2017,42573.0
2023-07-14 14:40:00,130.99,131.08,130.86,130.91,37053.0,122.2017,122.2856,122.0804,122.127,37053.0
2023-07-14 14:50:00,130.92,131.05,130.88,130.9,29017.0,122.1364,122.2577,122.0991,122.1177,29017.0
2023-07-14 15:00:00,130.91,130.91,130.66,130.79,92356.0,122.127,122.127,121.8938,122.0151,92356.0
2023-07-14 15:10:00,130.8,131.09,130.74,130.99,57658.0,122.0244,122.295,121.9685,122.2017,57658.0
2023-07-14 15:20:00,130.97,131.04,130.87,130.98,33570.0,122.183,122.2483,122.0897,122.1923,33570.0
2023-07-14 15:30:00,130.98,131.11,130.86,130.99,70917.0,122.1923,122.3136,122.0804,122.2017,70917.0
2023-07-14 15:40:00,130.99,131.03,130.87,130.96,107872.0,122.2017,122.239,122.0897,122.1737,107872.0
2023-07-14 15:50:00,130.95,131.01,130.76,130.99,180900.0,122.1644,122.2203,121.9871,122.2017,180900.0
2023-07-17 09:30:00,130.8,130.81,128.83,129.16,404440.0,122.0244,122.0338,120.1866,120.4945,404440.0
2023-07-17 09:40:00,129.22,129.58,128.55,129.35,149228.0,120.5504,120.8863,119.9254,120.6717,149228.0
2023-07-17 09:50:00,129.39,130.1,129.33,130.08,119861.0,120.709,121.3714,120.6531,121.3527,119861.0
2023-07-17 10:00:00,130.1,130.4,129.99,130.22,170694.0,121.3714,121.6513,121.2688,121.4833,170694.0
2023-07-17 10:10:00,130.17,130.41,129.86,130.33,90281.0,121.4367,121.6606,121.1475,121.586,90281.0
2023-07-17 10:20:00,130.33,130.69,130.31,130.59,85257.0,121.586,121.9218,121.5673,121.8285,85257.0
2023-07-17 10:30:00,130.56,130.72,130.46,130.52,61875.0,121.8005,121.9498,121.7072,121.7632,61875.0
2023-07-17 10:40:00,130.54,130.83,130.54,130.65,53691.0,121.7819,122.0524,121.7819,121.8845,53691.0
2023-07-17 10:50:00,130.64,130.67,130.3,130.34,66692.0,121.8752,121.9031,121.558,121.5953,66692.0
2023-07-17 11:00:00,130.31,130.55,130.24,130.51,58065.0,121.5673,121.7912,121.502,121.7539,58065.0
2023-07-17 11:10:00,130.44,130.62,130.33,130.42,35769.0,121.6886,121.8565,121.586,121.6699,35769.0
2023-07-17 11:20:00,130.41,130.47,130.15,130.47,46797.0,121.6606,121.7166,121.418,121.7166,46797.0
2023-07-17 11:30:00,130.47,130.65,130.22,130.54,75300.0,121.7166,121.8845,121.4833,121.7819,75300.0
2023-07-17 11:40:00,130.61,130.65,130.37,130.41,30109.0,121.8472,121.8845,121.6233,121.6606,30109.0
2023-07-17 11:50:00,130.39,130.41,130.18,130.27,29375.0,121.6419,121.6606,121.446,121.53,29375.0
2023-07-17 12:00:00,130.26,130.33,130.17,130.24,47327.0,121.5207,121.586,121.4367,121.502,47327.0
2023-07-17 12:10:00,130.22,130.5,130.08,130.1,53626.0,121.4833,121.7446,121.3527,121.3714,53626.0
2023-07-17 12:20:00,130.09,130.15,129.91,130.08,46875.0,121.3621,121.418,121.1941,121.3527,46875.0
2023-07-17 12:30:00,130.06,130.27,129.98,130.25,84578.0,121.3341,121.53,121.2594,121.5113,84578.0
2023-07-17 12:40:00,130.23,130.26,129.9,129.91,40563.0,121.4927,121.5207,121.1848,121.1941,40563.0
2023-07-17 12:50:00,129.9,130.04,129.89,130.04,33855.0,121.1848,121.3154,121.1755,121.3154,33855.0
2023-07-17 13:00:00,130.03,130.17,129.87,129.94,43314.0,121.3061,121.4367,121.1568,121.2221,43314.0
2023-07-17 13:10:00,129.91,129.95,129.78,129.8,37660.0,121.1941,121.2315,121.0729,121.0915,37660.0
2023-07-17 13:20:00,129.8,129.99,129.76,129.92,43909.0,121.0915,121.2688,121.0542,121.2035,43909.0
2023-07-17 13:30:00,129.94,130.08,129.94,129.95,37563.0,121.2221,121.3527,121.2221,121.2315,37563.0
2023-07-17 13:40:00,129.95,129.96,129.85,129.87,34704.0,121.2315,121.2408,121.1382,121.1568,34704.0
2023-07-17 13:50:00,129.85,129.88,129.77,129.8,34050.0,121.1382,121.1661,121.0635,121.0915,34050.0
2023-07-17 14:00:00,129.81,129.97,129.78,129.96,28226.0,121.1008,121.2501,121.0729,121.2408,28226.0
2023-07-17 14:10:00,129.96,129.96,129.74,129.74,31451.0,121.2408,121.2408,121.0355,121.0355,31451.0
2023-07-17 14:20:00,129.72,129.82,129.65,129.69,52328.0,121.0169,121.1102,120.9516,120.9889,52328.0
2023-07-17 14:30:00,129.69,129.86,129.69,129.8,50575.0,120.9889,121.1475,120.9889,121.0915,50575.0
2023-07-17 14:40:00,129.82,130.03,129.79,130.02,39859.0,121.1102,121.3061,121.0822,121.2968,39859.0
2023-07-17 14:50:00,130.0,130.0,129.84,129.86,39098.0,121.2781,121.2781,121.1288,121.1475,39098.0
2023-07-17 15:00:00,129.86,129.92,129.82,129.89,40608.0,121.1475,121.2035,121.1102,121.1755,40608.0
2023-07-17 15:10:00,129.88,130.17,129.88,130.17,51088.0,121.1661,121.4367,121.1661,121.4367,51088.0
2023-07-17 15:20:00,130.16,130.18,130.02,130.11,57496.0,121.4274,121.446,121.2968,121.3807,57496.0
2023-07-17 15:30:00,130.09,130.46,130.0,130.42,96969.0,121.3621,121.7072,121.2781,121.6699,96969.0
2023-07-17 15:40:00,130.41,130.41,130.11,130.25,97238.0,121.6606,121.6606,121.3807,121.5113,97238.0
2023-07-17 15:50:00,130.23,130.31,129.9,130.01,349085.0,121.4927,121.5673,121.1848,121.2874,349085.0
2023-07-18 09:30:00,130.35,130.41,129.04,129.94,169135.0,121.6046,121.6606,120.3825,121.2221,169135.0
2023-07-18 09:40:00,129.92,130.55,129.92,130.27,79339.0,121.2035,121.7912,121.2035,121.53,79339.0
2023-07-18 09:50:00,130.33,130.41,130.09,130.34,50297.0,121.586,121.6606,121.3621,121.5953,50297.0
2023-07-18 10:00:00,130.34,130.94,130.21,130.89,112229.0,121.5953,122.155,121.474,122.1084,112229.0
2023-07-18 10:10:00,130.89,131.23,130.85,130.98,88697.0,122.1084,122.4256,122.0711,122.1923,88697.0
2023-07-18 10:20:00,131.0,131.06,130.8,130.87,61437.0,122.211,122.267,122.0244,122.0897,61437.0
2023-07-18 10:30:00,130.87,131.13,130.67,131.13,75996.0,122.0897,122.3323,121.9031,122.3323,75996.0
2023-07-18 10:40:00,131.13,131.53,131.01,131.51,110705.0,122.3323,122.7054,122.2203,122.6868,110705.0
2023-07-18 10:50:00,131.5,131.78,131.49,131.51,100227.0,122.6775,122.9387,122.6681,122.6868,100227.0
2023-07-18 11:00:00,131.55,131.94,131.54,131.88,64220.0,122.7241,123.0879,122.7148,123.032,64220.0
2023-07-18 11:10:00,131.88,131.97,131.76,131.86,65711.0,123.032,123.1159,122.92,123.0133,65711.0
2023-07-18 11:20:00,131.87,131.95,131.77,131.8,50821.0,123.0226,123.0973,122.9293,122.9573,50821.0
2023-07-18 11:30:00,131.79,131.85,131.53,131.62,75492.0,122.948,123.004,122.7054,122.7894,75492.0
2023-07-18 11:40:00,131.61,131.65,131.27,131.34,52422.0,122.7801,122.8174,122.4629,122.5282,52422.0
2023-07-18 11:50:00,131.35,131.45,131.22,131.24,44622.0,122.5375,122.6308,122.4162,122.4349,44622.0
2023-07-18 12:00:00,131.25,131.26,130.54,130.56,41681.0,122.4442,122.4536,121.7819,121.8005,41681.0
2023-07-18 12:10:00,130.5,130.59,130.19,130.52,68446.0,121.7446,121.8285,121.4554,121.7632,68446.0
2023-07-18 12:20:00,130.55,130.58,130.13,130.13,45980.0,121.7912,121.8192,121.3994,121.3994,45980.0
2023-07-18 12:30:00,130.14,130.15,129.68,129.77,92350.0,121.4087,121.418,120.9796,121.0635,92350.0
2023-07-18 12:40:00,129.77,130.04,129.61,130.02,68756.0,121.0635,121.3154,120.9143,121.2968,68756.0
2023-07-18 12:50:00,130.03,130.38,130.03,130.3,48441.0,121.3061,121.6326,121.3061,121.558,48441.0
2023-07-18 13:00:00,130.29,130.51,130.26,130.43,32790.0,121.5486,121.7539,121.5207,121.6792,32790.0
2023-07-18 13:10:00,130.46,130.55,130.35,130.55,33635.0,121.7072,121.7912,121.6046,121.7912,33635.0
2023-07-18 13:20:00,130.58,130.7,130.48,130.48,44576.0,121.8192,121.9311,121.7259,121.7259,44576.0
2023-07-18 13:30:00,130.51,130.62,130.27,130.27,35190.0,121.7539,121.8565,121.53,121.53,35190.0
2023-07-18 13:40:00,130.31,130.48,130.28,130.48,29511.0,121.5673,121.7259,121.5393,121.7259,29511.0
2023-07-18 13:50:00,130.49,130.89,130.47,130.84,41319.0,121.7352,122.1084,121.7166,122.0617,41319.0
2023-07-18 14:00:00,130.83,130.97,130.69,130.73,50921.0,122.0524,122.183,121.9218,121.9591,50921.0
2023-07-18 14:10:00,130.75,130.85,130.71,130.77,25230.0,121.9778,122.0711,121.9405,121.9964,25230.0
2023-07-18 14:20:00,130.75,130.88,130.64,130.87,26610.0,121.9778,122.0991,121.8752,122.0897,26610.0
2023-07-18 14:30:00,130.87,131.0,130.72,130.72,35047.0,122.0897,122.211,121.9498,121.9498,35047.0
2023-07-18 14:40:00,130.75,130.92,130.64,130.92,42258.0,121.9778,122.1364,121.8752,122.1364,42258.0
2023-07-18 14:50:00,130.92,130.94,130.7,130.74,32948.0,122.1364,122.155,121.9311,121.9685,32948.0
2023-07-18 15:00:00,130.77,130.82,130.52,130.58,35365.0,121.9964,122.0431,121.7632,121.8192,35365.0
2023-07-18 15:10:00,130.58,130.83,130.58,130.73,40652.0,121.8192,122.0524,121.8192,121.9591,40652.0
2023-07-18 15:20:00,130.75,130.84,130.7,130.78,45044.0,121.9778,122.0617,121.9311,122.0058,45044.0
2023-07-18 15:30:00,130.78,130.94,130.7,130.79,50954.0,122.0058,122.155,121.9311,122.0151,50954.0
2023-07-18 15:40:00,130.79,130.92,130.73,130.75,86772.0,122.0151,122.1364,121.9591,121.9778,86772.0
2023-07-18 15:50:00,130.78,130.88,130.66,130.85,225111.0,122.0058,122.0991,121.8938,122.0711,225111.0
2023-07-19 09:30:00,131.5,132.38,131.15,131.36,191903.0,122.6775,123.4984,122.3509,122.5469,191903.0
2023-07-19 09:40:00,131.35,131.46,130.88,131.34,95632.0,122.5375,122.6401,122.0991,122.5282,95632.0
2023-07-19 09:50:00,131.39,131.87,131.32,131.58,50985.0,122.5748,123.0226,122.5095,122.7521,50985.0
2023-07-19 10:00:00,131.56,132.09,131.36,132.09,106739.0,122.7334,123.2279,122.5469,123.2279,106739.0
2023-07-19 10:10:00,132.09,132.23,131.97,132.23,89304.0,123.2279,123.3585,123.1159,123.3585,89304.0
2023-07-19 10:20:00,132.25,132.32,132.06,132.08,60687.0,123.3771,123.4424,123.1999,123.2185,60687.0
2023-07-19 10:30:00,132.06,132.21,131.8,131.82,66102.0,123.1999,123.3398,122.9573,122.976,66102.0
2023-07-19 10:40:00,131.81,131.92,131.68,131.71,37545.0,122.9667,123.0693,122.8454,122.8734,37545.0
2023-07-19 10:50:00,131.69,131.77,131.38,131.67,61343.0,122.8547,122.9293,122.5655,122.8361,61343.0
2023-07-19 11:00:00,131.64,131.9,131.62,131.9,23382.0,122.8081,123.0506,122.7894,123.0506,23382.0
2023-07-19 11:10:00,131.89,131.98,131.71,131.97,29873.0,123.0413,123.1253,122.8734,123.1159,29873.0
2023-07-19 11:20:00,131.96,132.05,131.85,131.97,31350.0,123.1066,123.1906,123.004,123.1159,31350.0
2023-07-19 11:30:00,131.98,132.15,131.93,132.11,23775.0,123.1253,123.2839,123.0786,123.2465,23775.0
2023-07-19 11:40:00,132.13,132.24,131.95,131.96,26348.0,123.2652,123.3678,123.0973,123.1066,26348.0
2023-07-19 11:50:00,131.94,131.98,131.82,131.97,31142.0,123.0879,123.1253,122.976,123.1159,31142.0
2023-07-19 12:00:00,131.94,132.0,131.69,131.89,28344.0,123.0879,123.1439,122.8547,123.0413,28344.0
2023-07-19 12:10:00,131.93,132.18,131.78,132.18,35100.0,123.0786,123.3118,122.9387,123.3118,35100.0
2023-07-19 12:20:00,132.18,132.19,131.84,131.84,29551.0,123.3118,123.3212,122.9947,122.9947,29551.0
2023-07-19 12:30:00,131.89,131.93,131.63,131.72,34098.0,123.0413,123.0786,122.7987,122.8827,34098.0
2023-07-19 12:40:00,131.72,132.04,131.71,132.02,24229.0,122.8827,123.1812,122.8734,123.1626,24229.0
2023-07-19 12:50:00,132.05,132.26,131.96,132.19,30008.0,123.1906,123.3865,123.1066,123.3212,30008.0
2023-07-19 13:00:00,132.24,132.27,132.16,132.24,27724.0,123.3678,123.3958,123.2932,123.3678,27724.0
2023-07-19 13:10:00,132.26,132.5,132.15,132.32,37630.0,123.3865,123.6104,123.2839,123.4424,37630.0
2023-07-19 13:20:00,132.31,132.31,132.13,132.28,14952.0,123.4331,123.4331,123.2652,123.4051,14952.0
2023-07-19 13:30:00,132.29,132.3,132.03,132.06,32119.0,123.4145,123.4238,123.1719,123.1999,32119.0
2023-07-19 13:40:00,132.04,132.12,131.82,131.89,29446.0,123.1812,123.2559,122.976,123.0413,29446.0
2023-07-19 13:50:00,131.93,131.93,131.73,131.92,34021.0,123.0786,123.0786,122.892,123.0693,34021.0
2023-07-19 14:00:00,131.92,131.99,131.81,131.84,25351.0,123.0693,123.1346,122.9667,122.9947,25351.0
2023-07-19 14:10:00,131.81,131.94,131.75,131.78,29225.0,122.9667,123.0879,122.9107,122.9387,29225.0
2023-07-19 14:20:00,131.82,132.11,131.76,132.11,12395.0,122.976,123.2465,122.92,123.2465,12395.0
2023-07-19 14:30:00,132.11,132.3,132.1,132.24,33812.0,123.2465,123.4238,123.2372,123.3678,33812.0
2023-07-19 14:40:00,132.24,132.45,132.22,132.4,29591.0,123.3678,123.5637,123.3492,123.5171,29591.0
2023-07-19 14:50:00,132.41,132.45,132.32,132.42,29068.0,123.5264,123.5637,123.4424,123.5357,29068.0
2023-07-19 15:00:00,132.42,132.55,132.38,132.48,49015.0,123.5357,123.657,123.4984,123.5917,49015.0
2023-07-19 15:10:00,132.5,132.51,132.35,132.47,42746.0,123.6104,123.6197,123.4704,123.5824,42746.0
2023-07-19 15:20:00,132.47,132.63,132.46,132.53,42206.0,123.5824,123.7316,123.5731,123.6384,42206.0
2023-07-19 15:30:00,132.51,132.72,132.28,132.72,66986.0,123.6197,123.8156,123.4051,123.8156,66986.0
2023-07-19 15:40:00,132.73,132.89,132.6,132.73,89404.0,123.8249,123.9742,123.7037,123.8249,89404.0
2023-07-19 15:50:00,132.74,132.93,132.65,132.69,207291.0,123.8343,124.0115,123.7503,123.7876,207291.0
2023-07-20 09:30:00,133.13,133.59,132.6,132.92,107380.0,124.1981,124.6272,123.7037,124.0022,107380.0
2023-07-20 09:40:00,132.93,133.31,132.48,133.01,55132.0,124.0115,124.366,123.5917,124.0862,55132.0
2023-07-20 09:50:00,133.01,133.56,132.96,133.55,76356.0,124.0862,124.5993,124.0395,124.5899,76356.0
2023-07-20 10:00:00,133.54,133.57,133.15,133.31,80158.0,124.5806,124.6086,124.2168,124.366,80158.0
2023-07-20 10:10:00,133.31,133.51,133.26,133.36,59880.0,124.366,124.5526,124.3194,124.4127,59880.0
2023-07-20 10:20:00,133.42,133.76,133.23,133.73,78568.0,124.4686,124.7858,124.2914,124.7578,78568.0
2023-07-20 10:30:00,133.71,133.77,133.36,133.36,57571.0,124.7392,124.7952,124.4127,124.4127,57571.0
2023-07-20 10:40:00,133.36,133.6,133.25,133.55,70469.0,124.4127,124.6366,124.3101,124.5899,70469.0
2023-07-20 10:50:00,133.56,134.08,133.56,134.05,110192.0,124.5993,125.0844,124.5993,125.0564,110192.0
2023-07-20 11:00:00,134.06,134.22,133.98,134.06,80338.0,125.0657,125.215,124.9911,125.0657,80338.0
2023-07-20 11:10:00,134.06,134.5,134.03,134.5,85846.0,125.0657,125.4762,125.0377,125.4762,85846.0
2023-07-20 11:20:00,134.47,134.8,134.33,134.7,114792.0,125.4482,125.7561,125.3176,125.6628,114792.0
2023-07-20 11:30:00,134.7,134.79,134.53,134.78,77447.0,125.6628,125.7467,125.5042,125.7374,77447.0
2023-07-20 11:40:00,134.78,134.85,134.65,134.69,72445.0,125.7374,125.8027,125.6161,125.6534,72445.0
2023-07-20 11:50:00,134.69,134.99,134.54,134.91,61027.0,125.6534,125.9333,125.5135,125.8587,61027.0
2023-07-20 12:00:00,134.91,135.15,134.9,135.14,112646.0,125.8587,126.0826,125.8494,126.0732,112646.0
2023-07-20 12:10:00,135.12,135.29,134.98,135.04,69590.0,126.0546,126.2132,125.924,125.98,69590.0
2023-07-20 12:20:00,135.04,135.07,134.69,134.97,59357.0,125.98,126.0079,125.6534,125.9147,59357.0
2023-07-20 12:30:00,134.99,135.06,134.71,134.88,42905.0,125.9333,125.9986,125.6721,125.8307,42905.0
2023-07-20 12:40:00,134.88,135.13,134.8,134.97,37800.0,125.8307,126.0639,125.7561,125.9147,37800.0
2023-07-20 12:50:00,134.96,135.04,134.88,134.99,40422.0,125.9053,125.98,125.8307,125.9333,40422.0
2023-07-20 13:00:00,134.99,135.04,134.85,134.9,32691.0,125.9333,125.98,125.8027,125.8494,32691.0
2023-07-20 13:10:00,134.93,135.14,134.82,134.9,50347.0,125.8773,126.0732,125.7747,125.8494,50347.0
2023-07-20 13:20:00,134.92,135.17,134.91,135.16,41437.0,125.868,126.1012,125.8587,126.0919,41437.0
2023-07-20 13:30:00,135.15,135.16,134.7,134.71,53363.0,126.0826,126.0919,125.6628,125.6721,53363.0
2023-07-20 13:40:00,134.74,134.76,134.57,134.6,46546.0,125.7001,125.7187,125.5415,125.5695,46546.0
2023-07-20 13:50:00,134.62,134.64,134.41,134.56,47157.0,125.5881,125.6068,125.3922,125.5322,47157.0
2023-07-20 14:00:00,134.54,134.65,134.44,134.58,57466.0,125.5135,125.6161,125.4202,125.5508,57466.0
2023-07-20 14:10:00,134.57,134.67,134.44,134.47,40567.0,125.5415,125.6348,125.4202,125.4482,40567.0
2023-07-20 14:20:00,134.46,134.85,134.45,134.66,57378.0,125.4389,125.8027,125.4295,125.6255,57378.0
2023-07-20 14:30:00,134.66,134.96,134.61,134.94,45136.0,125.6255,125.9053,125.5788,125.8867,45136.0
2023-07-20 14:40:00,134.94,135.12,134.8,135.09,53629.0,125.8867,126.0546,125.7561,126.0266,53629.0
2023-07-20 14:50:00,135.09,135.12,134.85,134.9,52687.0,126.0266,126.0546,125.8027,125.8494,52687.0
2023-07-20 15:00:00,134.9,135.06,134.81,135.05,43493.0,125.8494,125.9986,125.7654,125.9893,43493.0
2023-07-20 15:10:00,135.08,135.11,134.73,134.87,62269.0,126.0173,126.0453,125.6908,125.8214,62269.0
2023-07-20 15:20:00,134.88,134.96,134.47,134.5,60290.0,125.8307,125.9053,125.4482,125.4762,60290.0
2023-07-20 15:30:00,134.5,134.66,134.37,134.5,87531.0,125.4762,125.6255,125.3549,125.4762,87531.0
2023-07-20 15:40:00,134.51,134.67,134.44,134.46,72004.0,125.4855,125.6348,125.4202,125.4389,72004.0
2023-07-20 15:50:00,134.47,134.77,134.4,134.63,192634.0,125.4482,125.7281,125.3829,125.5975,192634.0
2023-07-21 09:30:00,135.13,136.36,135.08,135.32,247654.0,126.0639,127.2114,126.0173,126.2412,247654.0
2023-07-21 09:40:00,135.28,135.32,133.71,133.9,94349.0,126.2039,126.2412,124.7392,124.9164,94349.0
2023-07-21 09:50:00,133.9,134.29,133.6,134.23,64194.0,124.9164,125.2803,124.6366,125.2243,64194.0
2023-07-21 10:00:00,134.29,134.49,134.01,134.13,53565.0,125.2803,125.4669,125.0191,125.131,53565.0
2023-07-21 10:10:00,134.19,134.51,134.17,134.48,37050.0,125.187,125.4855,125.1683,125.4575,37050.0
2023-07-21 10:20:00,134.47,134.52,133.83,133.93,75586.0,125.4482,125.4948,124.8511,124.9444,75586.0
2023-07-21 10:30:00,133.94,134.49,133.88,134.33,42229.0,124.9538,125.4669,124.8978,125.3176,42229.0
2023-07-21 10:40:00,134.28,134.44,134.17,134.33,34361.0,125.2709,125.4202,125.1683,125.3176,34361.0
2023-07-21 10:50:00,134.3,134.41,134.16,134.37,29762.0,125.2896,125.3922,125.159,125.3549,29762.0
2023-07-21 11:00:00,134.35,134.57,134.25,134.44,28949.0,125.3363,125.5415,125.243,125.4202,28949.0
2023-07-21 11:10:00,134.46,134.53,134.31,134.5,30145.0,125.4389,125.5042,125.2989,125.4762,30145.0
2023-07-21 11:20:00,134.51,134.85,134.51,134.8,46743.0,125.4855,125.8027,125.4855,125.7561,46743.0
2023-07-21 11:30:00,134.84,135.03,134.74,135.03,69112.0,125.7934,125.9706,125.7001,125.9706,69112.0
2023-07-21 11:40:00,134.98,135.13,134.8,134.96,97794.0,125.924,126.0639,125.7561,125.9053,97794.0
2023-07-21 11:50:00,134.94,135.0,134.71,134.99,33580.0,125.8867,125.9426,125.6721,125.9333,33580.0
2023-07-21 12:00:00,134.98,135.03,134.79,134.86,39672.0,125.924,125.9706,125.7467,125.812,39672.0
2023-07-21 12:10:00,134.89,135.12,134.78,135.02,27728.0,125.84,126.0546,125.7374,125.9613,27728.0
2023-07-21 12:20:00,135.03,135.08,134.84,134.94,26475.0,125.9706,126.0173,125.7934,125.8867,26475.0
2023-07-21 12:30:00,134.94,135.61,134.86,135.14,121373.0,125.8867,126.5117,125.812,126.0732,121373.0
2023-07-21 12:40:00,135.16,135.17,134.8,134.86,21562.0,126.0919,126.1012,125.7561,125.812,21562.0
2023-07-21 12:50:00,134.84,134.9,134.79,134.83,14753.0,125.7934,125.8494,125.7467,125.784,14753.0
2023-07-21 13:00:00,134.85,135.08,134.84,135.02,20297.0,125.8027,126.0173,125.7934,125.9613,20297.0
2023-07-21 13:10:00,135.03,135.05,134.79,134.79,16293.0,125.9706,125.9893,125.7467,125.7467,16293.0
2023-07-21 13:20:00,134.77,134.82,134.55,134.59,29090.0,125.7281,125.7747,125.5228,125.5601,29090.0
2023-07-21 13:30:00,134.59,134.69,134.57,134.58,36863.0,125.5601,125.6534,125.5415,125.5508,36863.0
2023-07-21 13:40:00,134.55,134.58,134.35,134.5,105978.0,125.5228,125.5508,125.3363,125.4762,105978.0
2023-07-21 13:50:00,134.51,134.79,134.51,134.64,25338.0,125.4855,125.7467,125.4855,125.6068,25338.0
2023-07-21 14:00:00,134.62,134.71,134.58,134.59,26913.0,125.5881,125.6721,125.5508,125.5601,26913.0
2023-07-21 14:10:00,134.62,134.79,134.54,134.76,31084.0,125.5881,125.7467,125.5135,125.7187,31084.0
2023-07-21 14:20:00,134.75,134.78,134.64,134.69,19930.0,125.7094,125.7374,125.6068,125.6534,19930.0
2023-07-21 14:30:00,134.71,134.74,134.47,134.56,27964.0,125.6721,125.7001,125.4482,125.5322,27964.0
2023-07-21 14:40:00,134.56,134.63,134.48,134.61,36845.0,125.5322,125.5975,125.4575,125.5788,36845.0
2023-07-21 14:50:00,134.62,134.71,134.56,134.65,33181.0,125.5881,125.6721,125.5322,125.6161,33181.0
2023-07-21 15:00:00,134.63,134.74,134.42,134.48,45560.0,125.5975,125.7001,125.4016,125.4575,45560.0
2023-07-21 15:10:00,134.45,134.46,134.26,134.27,59696.0,125.4295,125.4389,125.2523,125.2616,59696.0
2023-07-21 15:20:00,134.26,134.28,134.06,134.19,56967.0,125.2523,125.2709,125.0657,125.187,56967.0
2023-07-21 15:30:00,134.19,134.33,134.1,134.11,72263.0,125.187,125.3176,125.103,125.1124,72263.0
2023-07-21 15:40:00,134.11,134.14,133.92,134.03,92418.0,125.1124,125.1403,124.9351,125.0377,92418.0
2023-07-21 15:50:00,134.04,134.34,134.01,134.07,192653.0,125.047,125.3269,125.0191,125.075,192653.0
2023-07-24 09:30:00,134.32,134.87,134.1,134.73,86539.0,125.3083,125.8214,125.103,125.6908,86539.0
2023-07-24 09:40:00,134.7,134.96,134.54,134.71,29483.0,125.6628,125.9053,125.5135,125.6721,29483.0
2023-07-24 09:50:00,134.68,134.69,133.83,134.01,58567.0,125.6441,125.6534,124.8511,125.0191,58567.0
2023-07-24 10:00:00,134.0,134.73,134.0,134.71,55397.0,125.0097,125.6908,125.0097,125.6721,55397.0
2023-07-24 10:10:00,134.71,134.86,134.34,134.53,38249.0,125.6721,125.812,125.3269,125.5042,38249.0
2023-07-24 10:20:00,134.55,134.67,134.36,134.48,38564.0,125.5228,125.6348,125.3456,125.4575,38564.0
2023-07-24 10:30:00,134.5,134.59,134.34,134.38,25124.0,125.4762,125.5601,125.3269,125.3642,25124.0
2023-07-24 10:40:00,134.37,134.64,134.35,134.55,35932.0,125.3549,125.6068,125.3363,125.5228,35932.0
2023-07-24 10:50:00,134.5,134.55,134.25,134.53,23976.0,125.4762,125.5228,125.243,125.5042,23976.0
2023-07-24 11:00:00,134.53,134.69,134.46,134.52,23950.0,125.5042,125.6534,125.4389,125.4948,23950.0
2023-07-24 11:10:00,134.54,134.66,134.46,134.46,25396.0,125.5135,125.6255,125.4389,125.4389,25396.0
2023-07-24 11:20:00,134.49,134.83,134.48,134.83,27651.0,125.4669,125.784,125.4575,125.784,27651.0
2023-07-24 11:30:00,134.83,135.06,134.75,134.97,43689.0,125.784,125.9986,125.7094,125.9147,43689.0
2023-07-24 11:40:00,134.95,135.13,134.95,135.09,34891.0,125.896,126.0639,125.896,126.0266,34891.0
2023-07-24 11:50:00,135.08,135.12,134.97,135.03,20814.0,126.0173,126.0546,125.9147,125.9706,20814.0
2023-07-24 12:00:00,135.05,135.1,134.87,134.89,23960.0,125.9893,126.0359,125.8214,125.84,23960.0
2023-07-24 12:10:00,134.89,134.89,134.51,134.51,25079.0,125.84,125.84,125.4855,125.4855,25079.0
2023-07-24 12:20:00,134.51,134.58,134.37,134.52,33997.0,125.4855,125.5508,125.3549,125.4948,33997.0
2023-07-24 12:30:00,134.5,134.7,134.48,134.6,19786.0,125.4762,125.6628,125.4575,125.5695,19786.0
2023-07-24 12:40:00,134.63,134.78,134.62,134.72,22063.0,125.5975,125.7374,125.5881,125.6814,22063.0
2023-07-24 12:50:00,134.67,134.74,134.58,134.74,23660.0,125.6348,125.7001,125.5508,125.7001,23660.0
2023-07-24 13:00:00,134.75,134.82,134.64,134.8,18111.0,125.7094,125.7747,125.6068,125.7561,18111.0
2023-07-24 13:10:00,134.79,134.84,134.73,134.82,22780.0,125.7467,125.7934,125.6908,125.7747,22780.0
2023-07-24 13:20:00,134.82,134.83,134.61,134.75,35360.0,125.7747,125.784,125.5788,125.7094,35360.0
2023-07-24 13:30:00,134.78,134.82,134.43,134.51,36180.0,125.7374,125.7747,125.4109,125.4855,36180.0
2023-07-24 13:40:00,134.47,134.63,134.37,134.62,19699.0,125.4482,125.5975,125.3549,125.5881,19699.0
2023-07-24 13:50:00,134.63,134.7,134.54,134.69,77468.0,125.5975,125.6628,125.5135,125.6534,77468.0
2023-07-24 14:00:00,134.69,134.93,134.69,134.86,28992.0,125.6534,125.8773,125.6534,125.812,28992.0
2023-07-24 14:10:00,134.86,135.02,134.82,134.94,41112.0,125.812,125.9613,125.7747,125.8867,41112.0
2023-07-24 14:20:00,134.89,135.06,134.84,135.0,19703.0,125.84,125.9986,125.7934,125.9426,19703.0
2023-07-24 14:30:00,134.98,135.03,134.88,134.98,34453.0,125.924,125.9706,125.8307,125.924,34453.0
2023-07-24 14:40:00,135.01,135.01,134.88,134.94,20281.0,125.952,125.952,125.8307,125.8867,20281.0
2023-07-24 14:50:00,134.93,135.02,134.9,135.0,29339.0,125.8773,125.9613,125.8494,125.9426,29339.0
2023-07-24 15:00:00,135.02,135.18,135.02,135.12,49796.0,125.9613,126.1106,125.9613,126.0546,49796.0
2023-07-24 15:10:00,135.14,135.16,135.02,135.02,25480.0,126.0732,126.0919,125.9613,125.9613,25480.0
2023-07-24 15:20:00,135.02,135.08,134.95,135.03,50808.0,125.9613,126.0173,125.896,125.9706,50808.0
2023-07-24 15:30:00,135.03,135.37,135.0,135.25,70870.0,125.9706,126.2878,125.9426,126.1759,70870.0
2023-07-24 15:40:00,135.25,135.6,135.24,135.38,88285.0,126.1759,126.5024,126.1665,126.2971,88285.0
2023-07-24 15:50:00,135.38,135.5,135.21,135.45,190890.0,126.2971,126.4091,126.1386,126.3624,190890.0
2023-07-25 09:30:00,135.09,135.83,135.07,135.31,86432.0,126.0266,126.717,126.0079,126.2318,86432.0
2023-07-25 09:40:00,135.33,135.34,133.87,133.89,140710.0,126.2505,126.2598,124.8885,124.9071,140710.0
2023-07-25 09:50:00,133.93,134.18,133.64,134.09,74058.0,124.9444,125.1777,124.6739,125.0937,74058.0
2023-07-25 10:00:00,134.03,134.36,133.95,134.09,56562.0,125.0377,125.3456,124.9631,125.0937,56562.0
2023-07-25 10:10:00,134.06,134.41,133.86,134.41,48909.0,125.0657,125.3922,124.8791,125.3922,48909.0
2023-07-25 10:20:00,134.44,134.48,134.23,134.37,31585.0,125.4202,125.4575,125.2243,125.3549,31585.0
2023-07-25 10:30:00,134.41,134.59,134.35,134.52,32551.0,125.3922,125.5601,125.3363,125.4948,32551.0
2023-07-25 10:40:00,134.52,135.05,134.5,135.05,49144.0,125.4948,125.9893,125.4762,125.9893,49144.0
2023-07-25 10:50:00,135.05,135.09,134.8,135.03,97913.0,125.9893,126.0266,125.7561,125.9706,97913.0
2023-07-25 11:00:00,135.03,135.06,134.94,135.01,95357.0,125.9706,125.9986,125.8867,125.952,95357.0
2023-07-25 11:10:00,135.03,135.15,134.09,134.19,40014.0,125.9706,126.0826,125.0937,125.187,40014.0
2023-07-25 11:20:00,134.12,134.25,133.96,134.05,47921.0,125.1217,125.243,124.9724,125.0564,47921.0
2023-07-25 11:30:00,134.09,134.3,134.06,134.15,21861.0,125.0937,125.2896,125.0657,125.1497,21861.0
2023-07-25 11:40:00,134.13,134.29,133.9,134.17,44783.0,125.131,125.2803,124.9164,125.1683,44783.0
2023-07-25 11:50:00,134.16,134.3,134.02,134.06,20490.0,125.159,125.2896,125.0284,125.0657,20490.0
2023-07-25 12:00:00,134.02,134.14,134.0,134.09,18667.0,125.0284,125.1403,125.0097,125.0937,18667.0
2023-07-25 12:10:00,134.07,134.4,134.07,134.34,26541.0,125.075,125.3829,125.075,125.3269,26541.0
2023-07-25 12:20:00,134.33,134.37,134.12,134.17,30033.0,125.3176,125.3549,125.1217,125.1683,30033.0
2023-07-25 12:30:00,134.16,134.23,134.02,134.06,27457.0,125.159,125.2243,125.0284,125.0657,27457.0
2023-07-25 12:40:00,134.07,134.39,134.0,134.06,155406.0,125.075,125.3736,125.0097,125.0657,155406.0
2023-07-25 12:50:00,134.08,134.15,133.97,133.97,97785.0,125.0844,125.1497,124.9817,124.9817,97785.0
2023-07-25 13:00:00,133.97,134.1,133.8,133.82,87166.0,124.9817,125.103,124.8232,124.8418,87166.0
2023-07-25 13:10:00,133.81,134.04,133.68,134.04,46521.0,124.8325,125.047,124.7112,125.047,46521.0
2023-07-25 13:20:00,134.04,134.64,133.76,133.9,42153.0,125.047,125.6068,124.7858,124.9164,42153.0
2023-07-25 13:30:00,133.91,134.03,133.87,133.9,24475.0,124.9258,125.0377,124.8885,124.9164,24475.0
2023-07-25 13:40:00,133.91,133.99,133.71,133.77,46669.0,124.9258,125.0004,124.7392,124.7952,46669.0
2023-07-25 13:50:00,133.77,133.8,133.68,133.79,26448.0,124.7952,124.8232,124.7112,124.8138,26448.0
2023-07-25 14:00:00,133.79,133.98,133.78,133.93,47415.0,124.8138,124.9911,124.8045,124.9444,47415.0
2023-07-25 14:10:00,133.92,133.94,133.76,133.77,34017.0,124.9351,124.9538,124.7858,124.7952,34017.0
2023-07-25 14:20:00,133.77,133.78,133.59,133.77,51558.0,124.7952,124.8045,124.6272,124.7952,51558.0
2023-07-25 14:30:00,133.77,133.9,133.66,133.78,65659.0,124.7952,124.9164,124.6925,124.8045,65659.0
2023-07-25 14:40:00,133.78,133.9,133.62,133.63,69263.0,124.8045,124.9164,124.6552,124.6646,69263.0
2023-07-25 14:50:00,133.59,133.68,133.5,133.53,48165.0,124.6272,124.7112,124.5433,124.5713,48165.0
2023-07-25 15:00:00,133.56,133.66,133.34,133.52,83456.0,124.5993,124.6925,124.394,124.5619,83456.0
2023-07-25 15:10:00,133.53,133.74,133.47,133.71,63189.0,124.5713,124.7672,124.5153,124.7392,63189.0
2023-07-25 15:20:00,133.74,133.99,133.73,133.82,101092.0,124.7672,125.0004,124.7578,124.8418,101092.0
2023-07-25 15:30:00,133.82,133.85,133.55,133.58,91850.0,124.8418,124.8698,124.5899,124.6179,91850.0
2023-07-25 15:40:00,133.56,133.64,133.44,133.61,86104.0,124.5993,124.6739,124.4873,124.6459,86104.0
2023-07-25 15:50:00,133.6,133.64,133.44,133.59,225946.0,124.6366,124.6739,124.4873,124.6272,225946.0
2023-07-26 09:30:00,132.76,133.94,132.45,133.65,189369.0,123.8529,124.9538,123.5637,124.6832,189369.0
2023-07-26 09:40:00,133.66,134.17,133.53,133.93,87684.0,124.6925,125.1683,124.5713,124.9444,87684.0
2023-07-26 09:50:00,133.94,134.29,133.67,134.26,80802.0,124.9538,125.2803,124.7019,125.2523,80802.0
2023-07-26 10:00:00,134.24,134.4,133.33,133.42,102775.0,125.2336,125.3829,124.3847,124.4686,102775.0
2023-07-26 10:10:00,133.47,133.88,133.33,133.88,35557.0,124.5153,124.8978,124.3847,124.8978,35557.0
2023-07-26 10:20:00,133.84,134.08,133.71,133.92,65192.0,124.8605,125.0844,124.7392,124.9351,65192.0
2023-07-26 10:30:00,133.92,133.95,133.64,133.64,51791.0,124.9351,124.9631,124.6739,124.6739,51791.0
2023-07-26 10:40:00,133.66,133.79,133.51,133.68,36942.0,124.6925,124.8138,124.5526,124.7112,36942.0
2023-07-26 10:50:00,133.71,134.23,133.66,133.85,92159.0,124.7392,125.2243,124.6925,124.8698,92159.0
2023-07-26 11:00:00,133.83,134.05,133.73,134.04,53859.0,124.8511,125.0564,124.7578,125.047,53859.0
2023-07-26 11:10:00,133.99,133.99,133.68,133.68,18726.0,125.0004,125.0004,124.7112,124.7112,18726.0
2023-07-26 11:20:00,133.66,134.02,133.57,133.97,70380.0,124.6925,125.0284,124.6086,124.9817,70380.0
2023-07-26 11:30:00,133.96,134.04,133.82,134.04,29718.0,124.9724,125.047,124.8418,125.047,29718.0
2023-07-26 11:40:00,134.06,134.41,134.06,134.4,161596.0,125.0657,125.3922,125.0657,125.3829,161596.0
2023-07-26 11:50:00,134.39,134.71,134.27,134.67,127696.0,125.3736,125.6721,125.2616,125.6348,127696.0
2023-07-26 12:00:00,134.62,134.75,134.34,134.36,98494.0,125.5881,125.7094,125.3269,125.3456,98494.0
2023-07-26 12:10:00,134.37,135.36,134.37,135.27,141670.0,125.3549,126.2785,125.3549,126.1945,141670.0
2023-07-26 12:20:00,135.27,135.27,135.09,135.19,46731.0,126.1945,126.1945,126.0266,126.1199,46731.0
2023-07-26 12:30:00,135.16,135.39,135.03,135.31,63301.0,126.0919,126.3065,125.9706,126.2318,63301.0
2023-07-26 12:40:00,135.34,135.54,135.23,135.38,61547.0,126.2598,126.4464,126.1572,126.2971,61547.0
2023-07-26 12:50:00,135.38,135.39,134.96,134.96,63268.0,126.2971,126.3065,125.9053,125.9053,63268.0
2023-07-26 13:00:00,134.97,135.01,134.41,134.42,209802.0,125.9147,125.952,125.3922,125.4016,209802.0
2023-07-26 13:10:00,134.41,134.5,134.16,134.5,74659.0,125.3922,125.4762,125.159,125.4762,74659.0
2023-07-26 13:20:00,134.5,134.5,134.39,134.5,51819.0,125.4762,125.4762,125.3736,125.4762,51819.0
2023-07-26 13:30:00,134.48,134.7,134.48,134.53,124548.0,125.4575,125.6628,125.4575,125.5042,124548.0
2023-07-26 13:40:00,134.53,134.74,134.48,134.49,115610.0,125.5042,125.7001,125.4575,125.4669,115610.0
2023-07-26 13:50:00,134.49,134.64,134.39,134.4,81961.0,125.4669,125.6068,125.3736,125.3829,81961.0
2023-07-26 14:00:00,134.39,134.45,134.09,134.37,37131.0,125.3736,125.4295,125.0937,125.3549,37131.0
2023-07-26 14:10:00,134.35,134.66,134.28,134.53,77617.0,125.3363,125.6255,125.2709,125.5042,77617.0
2023-07-26 14:20:00,134.5,134.52,134.38,134.41,52838.0,125.4762,125.4948,125.3642,125.3922,52838.0
2023-07-26 14:30:00,134.42,134.81,134.28,134.81,80328.0,125.4016,125.7654,125.2709,125.7654,80328.0
2023-07-26 14:40:00,134.75,134.91,134.52,134.67,194441.0,125.7094,125.8587,125.4948,125.6348,194441.0
2023-07-26 14:50:00,134.63,134.81,134.6,134.69,57446.0,125.5975,125.7654,125.5695,125.6534,57446.0
2023-07-26 15:00:00,134.7,134.71,134.05,134.06,135292.0,125.6628,125.6721,125.0564,125.0657,135292.0
2023-07-26 15:10:00,134.06,134.49,133.95,134.39,100121.0,125.0657,125.4669,124.9631,125.3736,100121.0
2023-07-26 15:20:00,134.36,134.5,134.3,134.38,36542.0,125.3456,125.4762,125.2896,125.3642,36542.0
2023-07-26 15:30:00,134.37,134.47,134.23,134.47,86932.0,125.3549,125.4482,125.2243,125.4482,86932.0
2023-07-26 15:40:00,134.48,134.7,134.45,134.5,135826.0,125.4575,125.6628,125.4295,125.4762,135826.0
2023-07-26 15:50:00,134.49,134.5,134.43,134.47,244952.0,125.4669,125.4762,125.4109,125.4482,244952.0
2023-07-27 09:30:00,135.33,136.42,135.25,136.25,237282.0,126.2505,127.2674,126.1759,127.1088,237282.0
2023-07-27 09:40:00,136.25,136.8,135.96,136.6,291479.0,127.1088,127.6219,126.8382,127.4353,291479.0
2023-07-27 09:50:00,136.6,136.89,136.38,136.64,189971.0,127.4353,127.7058,127.2301,127.4726,189971.0
2023-07-27 10:00:00,136.63,136.71,135.96,136.25,86376.0,127.4633,127.5379,126.8382,127.1088,86376.0
2023-07-27 10:10:00,136.22,136.23,135.59,135.59,35284.0,127.0808,127.0901,126.4931,126.4931,35284.0
2023-07-27 10:20:00,135.59,135.77,135.41,135.48,157713.0,126.4931,126.661,126.3251,126.3904,157713.0
2023-07-27 10:30:00,135.49,136.25,135.49,136.23,36199.0,126.3998,127.1088,126.3998,127.0901,36199.0
2023-07-27 10:40:00,136.21,136.28,136.08,136.26,36124.0,127.0715,127.1368,126.9502,127.1181,36124.0
2023-07-27 10:50:00,136.22,136.74,136.09,136.64,133153.0,127.0808,127.5659,126.9595,127.4726,133153.0
2023-07-27 11:00:00,136.62,136.62,136.05,136.09,41488.0,127.454,127.454,126.9222,126.9595,41488.0
2023-07-27 11:10:00,136.09,136.45,136.01,136.31,50028.0,126.9595,127.2954,126.8849,127.1648,50028.0
2023-07-27 11:20:00,136.29,136.56,136.29,136.44,50475.0,127.1461,127.398,127.1461,127.286,50475.0
2023-07-27 11:30:00,136.46,136.66,136.35,136.5,62160.0,127.3047,127.4913,127.2021,127.342,62160.0
2023-07-27 11:40:00,136.5,136.66,136.41,136.64,73542.0,127.342,127.4913,127.258,127.4726,73542.0
2023-07-27 11:50:00,136.65,137.28,136.65,137.07,96822.0,127.4819,128.0697,127.4819,127.8738,96822.0
2023-07-27 12:00:00,137.09,137.3,136.73,137.29,90927.0,127.8924,128.0883,127.5566,128.079,90927.0
2023-07-27 12:10:00,137.27,137.64,137.19,137.45,79467.0,128.0603,128.4055,127.9857,128.2283,79467.0
2023-07-27 12:20:00,137.48,137.89,137.44,137.77,173629.0,128.2563,128.6387,128.2189,128.5268,173629.0
2023-07-27 12:30:00,137.77,138.28,137.77,138.06,190721.0,128.5268,129.0026,128.5268,128.7973,190721.0
2023-07-27 12:40:00,138.07,138.08,137.71,137.83,73707.0,128.8067,128.816,128.4708,128.5828,73707.0
2023-07-27 12:50:00,137.81,137.83,137.58,137.72,40127.0,128.5641,128.5828,128.3495,128.4802,40127.0
2023-07-27 13:00:00,137.72,137.75,137.24,137.39,87523.0,128.4802,128.5081,128.0324,128.1723,87523.0
2023-07-27 13:10:00,137.41,137.45,136.98,137.1,69036.0,128.191,128.2283,127.7898,127.9017,69036.0
2023-07-27 13:20:00,137.05,137.1,136.52,136.52,44615.0,127.8551,127.9017,127.3607,127.3607,44615.0
2023-07-27 13:30:00,136.5,136.6,136.24,136.27,33984.0,127.342,127.4353,127.0994,127.1274,33984.0
2023-07-27 13:40:00,136.26,136.35,135.94,136.01,57298.0,127.1181,127.2021,126.8196,126.8849,57298.0
2023-07-27 13:50:00,136.07,136.1,135.82,136.1,20970.0,126.9409,126.9688,126.7076,126.9688,20970.0
2023-07-27 14:00:00,136.11,136.29,136.0,136.08,47816.0,126.9782,127.1461,126.8755,126.9502,47816.0
2023-07-27 14:10:00,136.05,136.06,135.71,135.82,53830.0,126.9222,126.9315,126.605,126.7076,53830.0
2023-07-27 14:20:00,135.85,135.9,135.38,135.5,58810.0,126.7356,126.7823,126.2971,126.4091,58810.0
2023-07-27 14:30:00,135.5,135.54,135.02,135.11,79796.0,126.4091,126.4464,125.9613,126.0453,79796.0
2023-07-27 14:40:00,135.09,135.22,135.01,135.07,55370.0,126.0266,126.1479,125.952,126.0079,55370.0
2023-07-27 14:50:00,135.06,135.1,134.69,134.9,67845.0,125.9986,126.0359,125.6534,125.8494,67845.0
2023-07-27 15:00:00,134.88,134.95,134.82,134.95,35049.0,125.8307,125.896,125.7747,125.896,35049.0
2023-07-27 15:10:00,134.97,135.2,134.95,135.16,40151.0,125.9147,126.1292,125.896,126.0919,40151.0
2023-07-27 15:20:00,135.17,135.18,134.9,134.92,75961.0,126.1012,126.1106,125.8494,125.868,75961.0
2023-07-27 15:30:00,134.92,135.05,134.73,134.77,51464.0,125.868,125.9893,125.6908,125.7281,51464.0
2023-07-27 15:40:00,134.77,134.83,134.54,134.69,79512.0,125.7281,125.784,125.5135,125.6534,79512.0
2023-07-27 15:50:00,134.7,134.79,134.5,134.52,246080.0,125.6628,125.7467,125.4762,125.4948,246080.0
2023-07-28 09:30:00,135.85,136.7,135.72,136.1,99724.0,126.7356,127.5286,126.6143,126.9688,99724.0
2023-07-28 09:40:00,135.99,136.4,135.79,136.36,50271.0,126.8662,127.2487,126.6796,127.2114,50271.0
2023-07-28 09:50:00,136.35,136.74,136.23,136.45,65004.0,127.2021,127.5659,127.0901,127.2954,65004.0
2023-07-28 10:00:00,136.34,136.41,135.66,135.87,39580.0,127.1927,127.258,126.5584,126.7543,39580.0
2023-07-28 10:10:00,135.89,136.15,135.65,136.11,83634.0,126.7729,127.0155,126.549,126.9782,83634.0
2023-07-28 10:20:00,136.09,136.27,135.83,136.05,66400.0,126.9595,127.1274,126.717,126.9222,66400.0
2023-07-28 10:30:00,136.02,136.48,135.99,136.3,34036.0,126.8942,127.3233,126.8662,127.1554,34036.0
2023-07-28 10:40:00,136.25,136.29,136.09,136.1,52491.0,127.1088,127.1461,126.9595,126.9688,52491.0
2023-07-28 10:50:00,136.12,136.13,135.82,135.99,51640.0,126.9875,126.9968,126.7076,126.8662,51640.0
2023-07-28 11:00:00,135.95,135.96,135.77,135.86,24675.0,126.8289,126.8382,126.661,126.7449,24675.0
2023-07-28 11:10:00,135.84,135.96,135.6,135.75,31159.0,126.7263,126.8382,126.5024,126.6423,31159.0
2023-07-28 11:20:00,135.76,136.27,135.75,136.2,61568.0,126.6517,127.1274,126.6423,127.0621,61568.0
2023-07-28 11:30:00,136.22,136.22,135.8,135.85,41992.0,127.0808,127.0808,126.689,126.7356,41992.0
2023-07-28 11:40:00,135.87,136.02,135.79,135.83,29653.0,126.7543,126.8942,126.6796,126.717,29653.0
2023-07-28 11:50:00,135.84,136.1,135.76,136.1,49842.0,126.7263,126.9688,126.6517,126.9688,49842.0
2023-07-28 12:00:00,136.07,136.07,135.6,135.66,23266.0,126.9409,126.9409,126.5024,126.5584,23266.0
2023-07-28 12:10:00,135.66,135.75,135.64,135.65,16897.0,126.5584,126.6423,126.5397,126.549,16897.0
2023-07-28 12:20:00,135.64,135.74,135.6,135.69,22801.0,126.5397,126.633,126.5024,126.5863,22801.0
2023-07-28 12:30:00,135.66,135.74,135.53,135.54,32699.0,126.5584,126.633,126.4371,126.4464,32699.0
2023-07-28 12:40:00,135.53,135.59,135.44,135.51,24843.0,126.4371,126.4931,126.3531,126.4184,24843.0
2023-07-28 12:50:00,135.5,135.63,135.48,135.56,18519.0,126.4091,126.5304,126.3904,126.4651,18519.0
2023-07-28 13:00:00,135.56,135.56,135.2,135.22,32055.0,126.4651,126.4651,126.1292,126.1479,32055.0
2023-07-28 13:10:00,135.25,135.42,135.25,135.36,21453.0,126.1759,126.3345,126.1759,126.2785,21453.0
2023-07-28 13:20:00,135.32,135.32,135.18,135.19,37335.0,126.2412,126.2412,126.1106,126.1199,37335.0
2023-07-28 13:30:00,135.18,135.24,134.88,135.07,45114.0,126.1106,126.1665,125.8307,126.0079,45114.0
2023-07-28 13:40:00,135.09,135.1,134.82,134.91,22114.0,126.0266,126.0359,125.7747,125.8587,22114.0
2023-07-28 13:50:00,134.91,135.32,134.9,135.29,34201.0,125.8587,126.2412,125.8494,126.2132,34201.0
2023-07-28 14:00:00,135.3,135.4,135.2,135.21,27017.0,126.2225,126.3158,126.1292,126.1386,27017.0
2023-07-28 14:10:00,135.23,135.25,135.09,135.17,17125.0,126.1572,126.1759,126.0266,126.1012,17125.0
2023-07-28 14:20:00,135.16,135.2,135.01,135.13,24822.0,126.0919,126.1292,125.952,126.0639,24822.0
2023-07-28 14:30:00,135.12,135.16,135.0,135.04,45443.0,126.0546,126.0919,125.9426,125.98,45443.0
2023-07-28 14:40:00,135.02,135.14,134.97,135.05,18670.0,125.9613,126.0732,125.9147,125.9893,18670.0
2023-07-28 14:50:00,135.05,135.2,135.04,135.09,24321.0,125.9893,126.1292,125.98,126.0266,24321.0
2023-07-28 15:00:00,135.09,135.16,135.01,135.1,23746.0,126.0266,126.0919,125.952,126.0359,23746.0
2023-07-28 15:10:00,135.08,135.21,135.03,135.21,30836.0,126.0173,126.1386,125.9706,126.1386,30836.0
2023-07-28 15:20:00,135.22,135.25,135.01,135.07,40150.0,126.1479,126.1759,125.952,126.0079,40150.0
2023-07-28 15:30:00,135.04,135.06,134.81,134.84,107749.0,125.98,125.9986,125.7654,125.7934,107749.0
2023-07-28 15:40:00,134.83,135.04,134.81,134.96,70845.0,125.784,125.98,125.7654,125.9053,70845.0
2023-07-28 15:50:00,134.95,135.07,134.92,134.98,212148.0,125.896,126.0079,125.868,125.924,212148.0
2023-07-31 09:30:00,135.26,136.28,135.26,136.17,117763.0,126.1852,127.1368,126.1852,127.0341,117763.0
2023-07-31 09:40:00,136.15,136.89,136.11,136.73,111968.0,127.0155,127.7058,126.9782,127.5566,111968.0
2023-07-31 09:50:00,136.76,136.86,136.46,136.69,61154.0,127.5846,127.6779,127.3047,127.5193,61154.0
2023-07-31 10:00:00,136.68,136.89,136.44,136.53,68611.0,127.5099,127.7058,127.286,127.37,68611.0
2023-07-31 10:10:00,136.48,136.78,136.44,136.72,53713.0,127.3233,127.6032,127.286,127.5472,53713.0
2023-07-31 10:20:00,136.72,136.76,136.13,136.25,38031.0,127.5472,127.5846,126.9968,127.1088,38031.0
2023-07-31 10:30:00,136.23,136.29,135.79,135.91,34346.0,127.0901,127.1461,126.6796,126.7916,34346.0
2023-07-31 10:40:00,135.89,136.07,135.8,135.99,113289.0,126.7729,126.9409,126.689,126.8662,113289.0
2023-07-31 10:50:00,135.99,136.2,135.9,136.01,34577.0,126.8662,127.0621,126.7823,126.8849,34577.0
2023-07-31 11:00:00,136.04,136.34,136.04,136.32,18643.0,126.9129,127.1927,126.9129,127.1741,18643.0
2023-07-31 11:10:00,136.3,136.5,136.27,136.48,27206.0,127.1554,127.342,127.1274,127.3233,27206.0
2023-07-31 11:20:00,136.47,136.5,136.23,136.5,22804.0,127.314,127.342,127.0901,127.342,22804.0
2023-07-31 11:30:00,136.48,136.52,136.03,136.09,23054.0,127.3233,127.3607,126.9035,126.9595,23054.0
2023-07-31 11:40:00,136.11,136.17,136.01,136.08,26945.0,126.9782,127.0341,126.8849,126.9502,26945.0
2023-07-31 11:50:00,136.08,136.09,135.77,135.81,27008.0,126.9502,126.9595,126.661,126.6983,27008.0
2023-07-31 12:00:00,135.82,136.03,135.8,136.03,26405.0,126.7076,126.9035,126.689,126.9035,26405.0
2023-07-31 12:10:00,136.05,136.25,136.03,136.22,25187.0,126.9222,127.1088,126.9035,127.0808,25187.0
2023-07-31 12:20:00,136.22,136.25,136.05,136.16,48217.0,127.0808,127.1088,126.9222,127.0248,48217.0
2023-07-31 12:30:00,136.14,136.25,136.08,136.16,25531.0,127.0062,127.1088,126.9502,127.0248,25531.0
2023-07-31 12:40:00,136.15,136.27,136.04,136.25,27058.0,127.0155,127.1274,126.9129,127.1088,27058.0
2023-07-31 12:50:00,136.25,136.33,136.13,136.32,27723.0,127.1088,127.1834,126.9968,127.1741,27723.0
2023-07-31 13:00:00,136.31,136.32,136.11,136.25,21564.0,127.1648,127.1741,126.9782,127.1088,21564.0
2023-07-31 13:10:00,136.25,136.45,136.24,136.37,35015.0,127.1088,127.2954,127.0994,127.2207,35015.0
2023-07-31 13:20:00,136.38,136.55,136.38,136.52,29379.0,127.2301,127.3886,127.2301,127.3607,29379.0
2023-07-31 13:30:00,136.52,136.59,136.45,136.56,20399.0,127.3607,127.426,127.2954,127.398,20399.0
2023-07-31 13:40:00,136.57,136.61,136.48,136.54,27924.0,127.4073,127.4446,127.3233,127.3793,27924.0
2023-07-31 13:50:00,136.51,136.54,136.37,136.38,18217.0,127.3513,127.3793,127.2207,127.2301,18217.0
2023-07-31 14:00:00,136.37,136.43,136.22,136.27,27840.0,127.2207,127.2767,127.0808,127.1274,27840.0
2023-07-31 14:10:00,136.25,136.39,136.25,136.36,22728.0,127.1088,127.2394,127.1088,127.2114,22728.0
2023-07-31 14:20:00,136.34,136.47,136.19,136.31,64918.0,127.1927,127.314,127.0528,127.1648,64918.0
2023-07-31 14:30:00,136.34,136.6,136.3,136.6,48590.0,127.1927,127.4353,127.1554,127.4353,48590.0
2023-07-31 14:40:00,136.61,136.63,136.46,136.53,48773.0,127.4446,127.4633,127.3047,127.37,48773.0
2023-07-31 14:50:00,136.54,136.56,136.31,136.36,30970.0,127.3793,127.398,127.1648,127.2114,30970.0
2023-07-31 15:00:00,136.37,136.39,136.14,136.22,41800.0,127.2207,127.2394,127.0062,127.0808,41800.0
2023-07-31 15:10:00,136.22,136.3,136.17,136.28,24301.0,127.0808,127.1554,127.0341,127.1368,24301.0
2023-07-31 15:20:00,136.28,136.3,136.11,136.16,48375.0,127.1368,127.1554,126.9782,127.0248,48375.0
2023-07-31 15:30:00,136.17,136.26,135.95,136.03,63763.0,127.0341,127.1181,126.8289,126.9035,63763.0
2023-07-31 15:40:00,136.03,136.16,135.91,135.97,86968.0,126.9035,127.0248,126.7916,126.8476,86968.0
2023-07-31 15:50:00,135.94,136.59,135.75,136.5,462911.0,126.8196,127.426,126.6423,127.342,462911.0
2023-08-01 09:30:00,136.33,136.54,134.6,134.85,172283.0,127.1834,127.3793,125.5695,125.8027,172283.0
2023-08-01 09:40:00,134.86,135.15,134.61,135.03,80712.0,125.812,126.0826,125.5788,125.9706,80712.0
2023-08-01 09:50:00,135.02,135.08,134.76,135.03,58520.0,125.9613,126.0173,125.7187,125.9706,58520.0
2023-08-01 10:00:00,135.03,135.17,134.57,134.8,75274.0,125.9706,126.1012,125.5415,125.7561,75274.0
2023-08-01 10:10:00,134.8,135.06,134.69,134.73,46287.0,125.7561,125.9986,125.6534,125.6908,46287.0
2023-08-01 10:20:00,134.78,134.97,134.56,134.57,65123.0,125.7374,125.9147,125.5322,125.5415,65123.0
2023-08-01 10:30:00,134.58,134.69,134.22,134.67,53437.0,125.5508,125.6534,125.215,125.6348,53437.0
2023-08-01 10:40:00,134.68,134.85,134.47,134.82,41801.0,125.6441,125.8027,125.4482,125.7747,41801.0
2023-08-01 10:50:00,134.79,134.79,134.51,134.63,35567.0,125.7467,125.7467,125.4855,125.5975,35567.0
2023-08-01 11:00:00,134.6,134.61,134.34,134.5,28300.0,125.5695,125.5788,125.3269,125.4762,28300.0
2023-08-01 11:10:00,134.5,134.56,134.4,134.47,28850.0,125.4762,125.5322,125.3829,125.4482,28850.0
2023-08-01 11:20:00,134.48,134.69,134.42,134.58,39846.0,125.4575,125.6534,125.4016,125.5508,39846.0
2023-08-01 11:30:00,134.6,134.67,134.49,134.56,31538.0,125.5695,125.6348,125.4669,125.5322,31538.0
2023-08-01 11:40:00,134.53,134.53,134.06,134.13,64765.0,125.5042,125.5042,125.0657,125.131,64765.0
2023-08-01 11:50:00,134.12,134.22,133.9,133.98,64702.0,125.1217,125.215,124.9164,124.9911,64702.0
2023-08-01 12:00:00,133.98,134.02,133.81,133.97,35670.0,124.9911,125.0284,124.8325,124.9817,35670.0
2023-08-01 12:10:00,133.94,134.06,133.88,133.9,43413.0,124.9538,125.0657,124.8978,124.9164,43413.0
2023-08-01 12:20:00,133.9,133.94,133.75,133.94,33823.0,124.9164,124.9538,124.7765,124.9538,33823.0
2023-08-01 12:30:00,133.93,134.07,133.85,134.0,33487.0,124.9444,125.075,124.8698,125.0097,33487.0
2023-08-01 12:40:00,133.97,134.12,133.92,134.08,43606.0,124.9817,125.1217,124.9351,125.0844,43606.0
2023-08-01 12:50:00,134.08,134.08,133.94,134.02,31460.0,125.0844,125.0844,124.9538,125.0284,31460.0
2023-08-01 13:00:00,133.99,134.02,133.78,133.82,71517.0,125.0004,125.0284,124.8045,124.8418,71517.0
2023-08-01 13:10:00,133.81,133.82,133.57,133.66,47685.0,124.8325,124.8418,124.6086,124.6925,47685.0
2023-08-01 13:20:00,133.66,133.79,133.62,133.7,25778.0,124.6925,124.8138,124.6552,124.7299,25778.0
2023-08-01 13:30:00,133.69,133.7,133.57,133.62,33990.0,124.7205,124.7299,124.6086,124.6552,33990.0
2023-08-01 13:40:00,133.59,133.91,133.58,133.9,16769.0,124.6272,124.9258,124.6179,124.9164,16769.0
2023-08-01 13:50:00,133.88,133.9,133.73,133.86,39627.0,124.8978,124.9164,124.7578,124.8791,39627.0
2023-08-01 14:00:00,133.87,134.0,133.82,134.0,49575.0,124.8885,125.0097,124.8418,125.0097,49575.0
2023-08-01 14:10:00,134.03,134.21,133.98,134.18,52865.0,125.0377,125.2056,124.9911,125.1777,52865.0
2023-08-01 14:20:00,134.19,134.23,133.87,134.04,45266.0,125.187,125.2243,124.8885,125.047,45266.0
2023-08-01 14:30:00,134.04,134.08,133.94,134.0,34198.0,125.047,125.0844,124.9538,125.0097,34198.0
2023-08-01 14:40:00,134.0,134.03,133.86,134.01,22217.0,125.0097,125.0377,124.8791,125.0191,22217.0
2023-08-01 14:50:00,133.95,133.98,133.76,133.82,35216.0,124.9631,124.9911,124.7858,124.8418,35216.0
2023-08-01 15:00:00,133.81,133.86,133.76,133.81,39651.0,124.8325,124.8791,124.7858,124.8325,39651.0
2023-08-01 15:10:00,133.81,133.9,133.65,133.65,93854.0,124.8325,124.9164,124.6832,124.6832,93854.0
2023-08-01 15:20:00,133.66,133.68,133.4,133.45,73169.0,124.6925,124.7112,124.45,124.4966,73169.0
2023-08-01 15:30:00,133.47,133.63,133.19,133.21,115894.0,124.5153,124.6646,124.2541,124.2727,115894.0
2023-08-01 15:40:00,133.2,133.23,133.04,133.15,111163.0,124.2634,124.2914,124.1141,124.2168,111163.0
2023-08-01 15:50:00,133.16,133.3,132.95,133.02,431256.0,124.2261,124.3567,124.0302,124.0955,431256.0
2023-08-02 09:30:00,132.2,133.4,131.82,133.25,166147.0,123.3305,124.45,122.976,124.3101,166147.0
2023-08-02 09:40:00,133.22,133.86,133.05,133.25,88644.0,124.2821,124.8791,124.1235,124.3101,88644.0
2023-08-02 09:50:00,133.21,133.35,133.01,133.17,41877.0,124.2727,124.4033,124.0862,124.2354,41877.0
2023-08-02 10:00:00,133.17,133.26,132.92,133.0,36939.0,124.2354,124.3194,124.0022,124.0768,36939.0
2023-08-02 10:10:00,132.94,133.05,132.57,132.81,64086.0,124.0208,124.1235,123.6757,123.8996,64086.0
2023-08-02 10:20:00,132.8,132.95,132.71,132.75,30177.0,123.8902,124.0302,123.8063,123.8436,30177.0
2023-08-02 10:30:00,132.75,132.98,132.67,132.7,33676.0,123.8436,124.0582,123.769,123.797,33676.0
2023-08-02 10:40:00,132.7,132.75,132.55,132.57,31810.0,123.797,123.8436,123.657,123.6757,31810.0
2023-08-02 10:50:00,132.56,132.76,132.47,132.74,53199.0,123.6663,123.8529,123.5824,123.8343,53199.0
2023-08-02 11:00:00,132.72,132.91,132.62,132.87,39147.0,123.8156,123.9929,123.7223,123.9555,39147.0
2023-08-02 11:10:00,132.86,132.89,132.71,132.77,22088.0,123.9462,123.9742,123.8063,123.8623,22088.0
2023-08-02 11:20:00,132.76,133.38,132.74,133.32,69336.0,123.8529,124.4313,123.8343,124.3754,69336.0
2023-08-02 11:30:00,133.29,133.63,133.24,133.58,55447.0,124.3474,124.6646,124.3007,124.6179,55447.0
2023-08-02 11:40:00,133.6,133.7,133.4,133.54,40841.0,124.6366,124.7299,124.45,124.5806,40841.0
2023-08-02 11:50:00,133.53,133.7,133.34,133.34,57673.0,124.5713,124.7299,124.394,124.394,57673.0
2023-08-02 12:00:00,133.38,133.66,133.37,133.5,35093.0,124.4313,124.6925,124.422,124.5433,35093.0
2023-08-02 12:10:00,133.49,134.04,133.47,134.01,88059.0,124.5339,125.047,124.5153,125.0191,88059.0
2023-08-02 12:20:00,134.02,134.08,133.89,134.01,36935.0,125.0284,125.0844,124.9071,125.0191,36935.0
2023-08-02 12:30:00,134.0,134.06,133.8,134.0,50180.0,125.0097,125.0657,124.8232,125.0097,50180.0
2023-08-02 12:40:00,134.02,134.08,133.78,134.03,26175.0,125.0284,125.0844,124.8045,125.0377,26175.0
2023-08-02 12:50:00,134.02,134.09,133.79,133.91,32482.0,125.0284,125.0937,124.8138,124.9258,32482.0
2023-08-02 13:00:00,133.91,133.96,133.79,133.82,29328.0,124.9258,124.9724,124.8138,124.8418,29328.0
2023-08-02 13:10:00,133.81,133.9,133.69,133.71,52043.0,124.8325,124.9164,124.7205,124.7392,52043.0
2023-08-02 13:20:00,133.68,133.74,133.55,133.74,19856.0,124.7112,124.7672,124.5899,124.7672,19856.0
2023-08-02 13:30:00,133.7,133.78,133.59,133.61,16352.0,124.7299,124.8045,124.6272,124.6459,16352.0
2023-08-02 13:40:00,133.6,133.62,133.35,133.38,21392.0,124.6366,124.6552,124.4033,124.4313,21392.0
2023-08-02 13:50:00,133.38,133.44,133.36,133.4,23601.0,124.4313,124.4873,124.4127,124.45,23601.0
2023-08-02 14:00:00,133.39,133.45,133.22,133.25,25029.0,124.4407,124.4966,124.2821,124.3101,25029.0
2023-08-02 14:10:00,133.27,133.43,133.27,133.38,20136.0,124.3287,124.478,124.3287,124.4313,20136.0
2023-08-02 14:20:00,133.37,133.37,133.14,133.24,28992.0,124.422,124.422,124.2074,124.3007,28992.0
2023-08-02 14:30:00,133.25,133.35,133.21,133.32,23783.0,124.3101,124.4033,124.2727,124.3754,23783.0
2023-08-02 14:40:00,133.33,133.36,133.15,133.27,21439.0,124.3847,124.4127,124.2168,124.3287,21439.0
2023-08-02 14:50:00,133.27,133.4,133.24,133.3,27108.0,124.3287,124.45,124.3007,124.3567,27108.0
2023-08-02 15:00:00,133.3,133.36,133.24,133.3,26834.0,124.3567,124.4127,124.3007,124.3567,26834.0
2023-08-02 15:10:00,133.3,133.33,133.16,133.22,32538.0,124.3567,124.3847,124.2261,124.2821,32538.0
2023-08-02 15:20:00,133.22,133.32,133.02,133.04,51716.0,124.2821,124.3754,124.0955,124.1141,51716.0
2023-08-02 15:30:00,133.04,133.15,133.0,133.1,46900.0,124.1141,124.2168,124.0768,124.1701,46900.0
2023-08-02 15:40:00,133.12,133.26,133.03,133.18,62730.0,124.1888,124.3194,124.1048,124.2447,62730.0
2023-08-02 15:50:00,133.17,133.81,133.16,133.54,269635.0,124.2354,124.8325,124.2261,124.5806,269635.0
2023-08-03 09:30:00,133.23,133.69,133.0,133.49,60486.0,124.2914,124.7205,124.0768,124.5339,60486.0
2023-08-03 09:40:00,133.49,133.67,132.96,133.17,82113.0,124.5339,124.7019,124.0395,124.2354,82113.0
2023-08-03 09:50:00,133.17,133.38,133.13,133.25,72153.0,124.2354,124.4313,124.1981,124.3101,72153.0
2023-08-03 10:00:00,133.26,133.79,133.25,133.34,126264.0,124.3194,124.8138,124.3101,124.394,126264.0
2023-08-03 10:10:00,133.3,133.44,133.12,133.35,19841.0,124.3567,124.4873,124.1888,124.4033,19841.0
2023-08-03 10:20:00,133.36,133.48,133.11,133.37,58613.0,124.4127,124.5246,124.1794,124.422,58613.0
2023-08-03 10:30:00,133.39,133.42,133.12,133.15,35480.0,124.4407,124.4686,124.1888,124.2168,35480.0
2023-08-03 10:40:00,133.15,133.76,133.07,133.67,139444.0,124.2168,124.7858,124.1421,124.7019,139444.0
2023-08-03 10:50:00,133.66,133.7,133.23,133.5,53628.0,124.6925,124.7299,124.2914,124.5433,53628.0
2023-08-03 11:00:00,133.47,133.63,133.33,133.59,66846.0,124.5153,124.6646,124.3847,124.6272,66846.0
2023-08-03 11:10:00,133.59,133.59,133.2,133.46,51314.0,124.6272,124.6272,124.2634,124.506,51314.0
2023-08-03 11:20:00,133.47,133.64,133.3,133.64,65706.0,124.5153,124.6739,124.3567,124.6739,65706.0
2023-08-03 11:30:00,133.62,134.04,133.54,133.93,73350.0,124.6552,125.047,124.5806,124.9444,73350.0
2023-08-03 11:40:00,133.93,133.94,133.56,133.69,130611.0,124.9444,124.9538,124.5993,124.7205,130611.0
2023-08-03 11:50:00,133.67,133.83,133.5,133.56,25366.0,124.7019,124.8511,124.5433,124.5993,25366.0
2023-08-03 12:00:00,133.58,133.9,133.48,133.7,37953.0,124.6179,124.9164,124.5246,124.7299,37953.0
2023-08-03 12:10:00,133.7,133.7,133.49,133.66,40931.0,124.7299,124.7299,124.5339,124.6925,40931.0
2023-08-03 12:20:00,133.68,133.7,133.46,133.56,40061.0,124.7112,124.7299,124.506,124.5993,40061.0
2023-08-03 12:30:00,133.59,133.6,133.46,133.6,13730.0,124.6272,124.6366,124.506,124.6366,13730.0
2023-08-03 12:40:00,133.6,133.79,133.46,133.51,72013.0,124.6366,124.8138,124.506,124.5526,72013.0
2023-08-03 12:50:00,133.52,133.53,133.33,133.43,22765.0,124.5619,124.5713,124.3847,124.478,22765.0
2023-08-03 13:00:00,133.43,133.45,133.3,133.34,17518.0,124.478,124.4966,124.3567,124.394,17518.0
2023-08-03 13:10:00,133.34,133.55,133.34,133.43,47681.0,124.394,124.5899,124.394,124.478,47681.0
2023-08-03 13:20:00,133.45,133.48,133.18,133.22,25298.0,124.4966,124.5246,124.2447,124.2821,25298.0
2023-08-03 13:30:00,133.24,133.27,133.06,133.23,37804.0,124.3007,124.3287,124.1328,124.2914,37804.0
2023-08-03 13:40:00,133.2,133.25,133.15,133.2,16830.0,124.2634,124.3101,124.2168,124.2634,16830.0
2023-08-03 13:50:00,133.2,133.21,133.03,133.04,31336.0,124.2634,124.2727,124.1048,124.1141,31336.0
2023-08-03 14:00:00,133.07,133.2,132.86,132.89,46591.0,124.1421,124.2634,123.9462,123.9742,46591.0
2023-08-03 14:10:00,132.9,133.08,132.87,133.05,65174.0,123.9835,124.1515,123.9555,124.1235,65174.0
2023-08-03 14:20:00,133.04,133.07,132.95,133.01,21550.0,124.1141,124.1421,124.0302,124.0862,21550.0
2023-08-03 14:30:00,133.02,133.06,132.79,132.94,50811.0,124.0955,124.1328,123.8809,124.0208,50811.0
2023-08-03 14:40:00,132.95,132.98,132.91,132.96,17767.0,124.0302,124.0582,123.9929,124.0395,17767.0
2023-08-03 14:50:00,132.99,133.05,132.93,132.97,19662.0,124.0675,124.1235,124.0115,124.0488,19662.0
2023-08-03 15:00:00,132.97,133.0,132.77,132.8,29882.0,124.0488,124.0768,123.8623,123.8902,29882.0
2023-08-03 15:10:00,132.79,132.83,132.6,132.82,46585.0,123.8809,123.9182,123.7037,123.9089,46585.0
2023-08-03 15:20:00,132.8,132.8,132.63,132.67,58038.0,123.8902,123.8902,123.7316,123.769,58038.0
2023-08-03 15:30:00,132.66,132.87,132.61,132.75,58598.0,123.7596,123.9555,123.713,123.8436,58598.0
2023-08-03 15:40:00,132.75,132.97,132.69,132.83,69533.0,123.8436,124.0488,123.7876,123.9182,69533.0
2023-08-03 15:50:00,132.8,133.05,132.7,132.7,240425.0,123.8902,124.1235,123.797,123.797,240425.0
2023-08-04 09:30:00,133.8,133.8,132.91,133.3,80501.0,124.8232,124.8232,123.9929,124.3567,80501.0
2023-08-04 09:40:00,133.4,134.12,133.3,134.12,54790.0,124.45,125.1217,124.3567,125.1217,54790.0
2023-08-04 09:50:00,134.18,134.35,133.76,133.84,60207.0,125.1777,125.3363,124.7858,124.8605,60207.0
2023-08-04 10:00:00,133.9,134.05,133.33,133.42,47608.0,124.9164,125.0564,124.3847,124.4686,47608.0
2023-08-04 10:10:00,133.37,133.7,133.26,133.66,69931.0,124.422,124.7299,124.3194,124.6925,69931.0
2023-08-04 10:20:00,133.72,134.44,133.66,134.3,67952.0,124.7485,125.4202,124.6925,125.2896,67952.0
2023-08-04 10:30:00,134.35,134.49,134.2,134.26,53709.0,125.3363,125.4669,125.1963,125.2523,53709.0
2023-08-04 10:40:00,134.28,134.62,134.22,134.62,43900.0,125.2709,125.5881,125.215,125.5881,43900.0
2023-08-04 10:50:00,134.59,134.59,134.27,134.4,38742.0,125.5601,125.5601,125.2616,125.3829,38742.0
2023-08-04 11:00:00,134.45,134.45,133.84,133.84,50418.0,125.4295,125.4295,124.8605,124.8605,50418.0
2023-08-04 11:10:00,133.83,133.91,133.6,133.75,58942.0,124.8511,124.9258,124.6366,124.7765,58942.0
2023-08-04 11:20:00,133.75,133.9,133.63,133.74,28065.0,124.7765,124.9164,124.6646,124.7672,28065.0
2023-08-04 11:30:00,133.74,133.77,133.38,133.38,49529.0,124.7672,124.7952,124.4313,124.4313,49529.0
2023-08-04 11:40:00,133.3,133.67,133.3,133.53,49279.0,124.3567,124.7019,124.3567,124.5713,49279.0
2023-08-04 11:50:00,133.56,133.65,133.49,133.64,28675.0,124.5993,124.6832,124.5339,124.6739,28675.0
2023-08-04 12:00:00,133.65,133.8,133.48,133.54,44624.0,124.6832,124.8232,124.5246,124.5806,44624.0
2023-08-04 12:10:00,133.53,133.61,133.21,133.48,48960.0,124.5713,124.6459,124.2727,124.5246,48960.0
2023-08-04 12:20:00,133.47,133.71,133.4,133.57,67597.0,124.5153,124.7392,124.45,124.6086,67597.0
2023-08-04 12:30:00,133.57,133.65,133.3,133.54,105870.0,124.6086,124.6832,124.3567,124.5806,105870.0
2023-08-04 12:40:00,133.57,133.82,133.57,133.78,42404.0,124.6086,124.8418,124.6086,124.8045,42404.0
2023-08-04 12:50:00,133.79,133.93,133.67,133.7,34563.0,124.8138,124.9444,124.7019,124.7299,34563.0
2023-08-04 13:00:00,133.71,133.83,133.66,133.7,18178.0,124.7392,124.8511,124.6925,124.7299,18178.0
2023-08-04 13:10:00,133.66,133.77,133.6,133.72,33946.0,124.6925,124.7952,124.6366,124.7485,33946.0
2023-08-04 13:20:00,133.74,133.75,133.38,133.47,91391.0,124.7672,124.7765,124.4313,124.5153,91391.0
2023-08-04 13:30:00,133.47,133.49,133.33,133.35,20412.0,124.5153,124.5339,124.3847,124.4033,20412.0
2023-08-04 13:40:00,133.38,133.4,133.18,133.25,39655.0,124.4313,124.45,124.2447,124.3101,39655.0
2023-08-04 13:50:00,133.25,133.27,132.91,132.97,41572.0,124.3101,124.3287,123.9929,124.0488,41572.0
2023-08-04 14:00:00,132.96,132.96,132.64,132.72,45700.0,124.0395,124.0395,123.741,123.8156,45700.0
2023-08-04 14:10:00,132.7,132.85,132.64,132.83,47916.0,123.797,123.9369,123.741,123.9182,47916.0
2023-08-04 14:20:00,132.81,133.01,132.7,132.87,37060.0,123.8996,124.0862,123.797,123.9555,37060.0
2023-08-04 14:30:00,132.83,133.1,132.81,132.99,59028.0,123.9182,124.1701,123.8996,124.0675,59028.0
2023-08-04 14:40:00,132.97,133.01,132.41,132.42,49986.0,124.0488,124.0862,123.5264,123.5357,49986.0
2023-08-04 14:50:00,132.43,132.6,132.19,132.29,46831.0,123.5451,123.7037,123.3212,123.4145,46831.0
2023-08-04 15:00:00,132.28,132.38,131.96,131.99,75542.0,123.4051,123.4984,123.1066,123.1346,75542.0
2023-08-04 15:10:00,131.99,132.16,131.98,132.11,50788.0,123.1346,123.2932,123.1253,123.2465,50788.0
2023-08-04 15:20:00,132.09,132.38,132.03,132.38,60991.0,123.2279,123.4984,123.1719,123.4984,60991.0
2023-08-04 15:30:00,132.36,132.47,132.23,132.3,66136.0,123.4798,123.5824,123.3585,123.4238,66136.0
2023-08-04 15:40:00,132.29,132.39,132.15,132.36,85469.0,123.4145,123.5078,123.2839,123.4798,85469.0
2023-08-04 15:50:00,132.32,132.57,132.27,132.55,200409.0,123.4424,123.6757,123.3958,123.657,200409.0
2023-08-07 09:30:00,133.02,133.7,132.76,132.96,111742.0,124.0955,124.7299,123.8529,124.0395,111742.0
2023-08-07 09:40:00,132.95,133.13,132.45,132.58,38872.0,124.0302,124.1981,123.5637,123.685,38872.0
2023-08-07 09:50:00,132.59,132.94,132.58,132.84,30273.0,123.6943,124.0208,123.685,123.9276,30273.0
2023-08-07 10:00:00,132.84,133.16,132.53,133.05,63132.0,123.9276,124.2261,123.6384,124.1235,63132.0
2023-08-07 10:10:00,133.19,133.22,132.91,133.08,65124.0,124.2541,124.2821,123.9929,124.1515,65124.0
2023-08-07 10:20:00,133.07,133.21,132.88,133.06,57320.0,124.1421,124.2727,123.9649,124.1328,57320.0
2023-08-07 10:30:00,133.08,133.24,133.01,133.18,41838.0,124.1515,124.3007,124.0862,124.2447,41838.0
2023-08-07 10:40:00,133.17,133.36,133.05,133.36,84647.0,124.2354,124.4127,124.1235,124.4127,84647.0
2023-08-07 10:50:00,133.36,133.4,133.1,133.24,30595.0,124.4127,124.45,124.1701,124.3007,30595.0
2023-08-07 11:00:00,133.28,133.34,132.55,132.66,74570.0,124.338,124.394,123.657,123.7596,74570.0
2023-08-07 11:10:00,132.67,132.68,132.22,132.35,42997.0,123.769,123.7783,123.3492,123.4704,42997.0
2023-08-07 11:20:00,132.4,132.4,132.13,132.15,20485.0,123.5171,123.5171,123.2652,123.2839,20485.0
2023-08-07 11:30:00,132.15,132.47,132.15,132.36,34691.0,123.2839,123.5824,123.2839,123.4798,34691.0
2023-08-07 11:40:00,132.38,132.46,132.28,132.39,23434.0,123.4984,123.5731,123.4051,123.5078,23434.0
2023-08-07 11:50:00,132.38,132.59,132.37,132.43,38264.0,123.4984,123.6943,123.4891,123.5451,38264.0
2023-08-07 12:00:00,132.45,132.59,132.41,132.42,22982.0,123.5637,123.6943,123.5264,123.5357,22982.0
2023-08-07 12:10:00,132.43,132.44,132.28,132.38,16490.0,123.5451,123.5544,123.4051,123.4984,16490.0
2023-08-07 12:20:00,132.43,132.47,132.34,132.4,15206.0,123.5451,123.5824,123.4611,123.5171,15206.0
2023-08-07 12:30:00,132.41,132.49,132.34,132.36,19827.0,123.5264,123.601,123.4611,123.4798,19827.0
2023-08-07 12:40:00,132.35,132.45,132.28,132.34,25400.0,123.4704,123.5637,123.4051,123.4611,25400.0
2023-08-07 12:50:00,132.34,132.41,132.26,132.3,25344.0,123.4611,123.5264,123.3865,123.4238,25344.0
2023-08-07 13:00:00,132.31,132.36,132.21,132.23,20899.0,123.4331,123.4798,123.3398,123.3585,20899.0
2023-08-07 13:10:00,132.24,132.31,132.1,132.24,33261.0,123.3678,123.4331,123.2372,123.3678,33261.0
2023-08-07 13:20:00,132.25,132.29,131.95,132.01,57477.0,123.3771,123.4145,123.0973,123.1532,57477.0
2023-08-07 13:30:00,132.02,132.07,131.76,131.78,64291.0,123.1626,123.2092,122.92,122.9387,64291.0
2023-08-07 13:40:00,131.77,131.98,131.77,131.96,23390.0,122.9293,123.1253,122.9293,123.1066,23390.0
2023-08-07 13:50:00,131.91,131.93,131.76,131.92,42844.0,123.06,123.0786,122.92,123.0693,42844.0
2023-08-07 14:00:00,131.92,131.99,131.78,131.84,25795.0,123.0693,123.1346,122.9387,122.9947,25795.0
2023-08-07 14:10:00,131.87,131.96,131.83,131.96,22649.0,123.0226,123.1066,122.9853,123.1066,22649.0
2023-08-07 14:20:00,131.96,131.96,131.68,131.75,21054.0,123.1066,123.1066,122.8454,122.9107,21054.0
2023-08-07 14:30:00,131.75,131.99,131.75,131.88,20238.0,122.9107,123.1346,122.9107,123.032,20238.0
2023-08-07 14:40:00,131.87,132.03,131.81,131.88,22621.0,123.0226,123.1719,122.9667,123.032,22621.0
2023-08-07 14:50:00,131.88,131.98,131.86,131.97,10021.0,123.032,123.1253,123.0133,123.1159,10021.0
2023-08-07 15:00:00,131.96,132.0,131.64,131.64,31354.0,123.1066,123.1439,122.8081,122.8081,31354.0
2023-08-07 15:10:00,131.65,131.74,131.52,131.67,59974.0,122.8174,122.9014,122.6961,122.8361,59974.0
2023-08-07 15:20:00,131.67,131.7,131.34,131.52,69726.0,122.8361,122.864,122.5282,122.6961,69726.0
2023-08-07 15:30:00,131.49,131.8,131.47,131.66,56018.0,122.6681,122.9573,122.6495,122.8267,56018.0
2023-08-07 15:40:00,131.66,131.67,131.4,131.63,85007.0,122.8267,122.8361,122.5842,122.7987,85007.0
2023-08-07 15:50:00,131.67,132.04,131.58,131.95,321557.0,122.8361,123.1812,122.7521,123.0973,321557.0
2023-08-08 09:30:00,130.62,131.14,130.26,130.69,178562.0,121.8565,122.3416,121.5207,121.9218,178562.0
2023-08-08 09:40:00,130.62,131.21,130.61,130.75,80132.0,121.8565,122.4069,121.8472,121.9778,80132.0
2023-08-08 09:50:00,130.73,130.87,130.33,130.48,54362.0,121.9591,122.0897,121.586,121.7259,54362.0
2023-08-08 10:00:00,130.47,130.6,130.17,130.56,60131.0,121.7166,121.8378,121.4367,121.8005,60131.0
2023-08-08 10:10:00,130.57,130.57,129.9,130.0,156463.0,121.8099,121.8099,121.1848,121.2781,156463.0
2023-08-08 10:20:00,129.98,130.17,129.79,130.05,49350.0,121.2594,121.4367,121.0822,121.3247,49350.0
2023-08-08 10:30:00,130.06,130.06,129.76,129.89,46584.0,121.3341,121.3341,121.0542,121.1755,46584.0
2023-08-08 10:40:00,129.92,130.03,129.66,129.75,65533.0,121.2035,121.3061,120.9609,121.0449,65533.0
2023-08-08 10:50:00,129.8,129.82,129.6,129.7,29852.0,121.0915,121.1102,120.9049,120.9982,29852.0
2023-08-08 11:00:00,129.72,129.73,129.53,129.58,48287.0,121.0169,121.0262,120.8396,120.8863,48287.0
2023-08-08 11:10:00,129.58,129.84,129.57,129.84,34396.0,120.8863,121.1288,120.8769,121.1288,34396.0
2023-08-08 11:20:00,129.85,130.0,129.74,129.88,70688.0,121.1382,121.2781,121.0355,121.1661,70688.0
2023-08-08 11:30:00,129.88,130.02,129.61,129.64,52006.0,121.1661,121.2968,120.9143,120.9423,52006.0
2023-08-08 11:40:00,129.64,129.66,129.34,129.56,62439.0,120.9423,120.9609,120.6624,120.8676,62439.0
2023-08-08 11:50:00,129.58,129.82,129.53,129.77,98560.0,120.8863,121.1102,120.8396,121.0635,98560.0
2023-08-08 12:00:00,129.79,129.9,129.77,129.86,32177.0,121.0822,121.1848,121.0635,121.1475,32177.0
2023-08-08 12:10:00,129.9,129.93,129.72,129.85,40182.0,121.1848,121.2128,121.0169,121.1382,40182.0
2023-08-08 12:20:00,129.86,130.18,129.84,130.16,78573.0,121.1475,121.446,121.1288,121.4274,78573.0
2023-08-08 12:30:00,130.16,130.3,130.05,130.12,49333.0,121.4274,121.558,121.3247,121.39,49333.0
2023-08-08 12:40:00,130.14,130.23,130.08,130.19,25559.0,121.4087,121.4927,121.3527,121.4554,25559.0
2023-08-08 12:50:00,130.19,130.19,130.01,130.12,29470.0,121.4554,121.4554,121.2874,121.39,29470.0
2023-08-08 13:00:00,130.13,130.23,130.04,130.2,41525.0,121.3994,121.4927,121.3154,121.4647,41525.0
2023-08-08 13:10:00,130.2,130.32,130.14,130.18,47935.0,121.4647,121.5766,121.4087,121.446,47935.0
2023-08-08 13:20:00,130.18,130.19,129.92,130.11,13216.0,121.446,121.4554,121.2035,121.3807,13216.0
2023-08-08 13:30:00,130.11,130.22,129.92,130.2,68023.0,121.3807,121.4833,121.2035,121.4647,68023.0
2023-08-08 13:40:00,130.25,130.28,130.14,130.24,29801.0,121.5113,121.5393,121.4087,121.502,29801.0
2023-08-08 13:50:00,130.21,130.22,130.08,130.14,25653.0,121.474,121.4833,121.3527,121.4087,25653.0
2023-08-08 14:00:00,130.14,130.18,130.04,130.14,17026.0,121.4087,121.446,121.3154,121.4087,17026.0
2023-08-08 14:10:00,130.16,130.24,130.11,130.16,49840.0,121.4274,121.502,121.3807,121.4274,49840.0
2023-08-08 14:20:00,130.19,130.25,130.14,130.16,12156.0,121.4554,121.5113,121.4087,121.4274,12156.0
2023-08-08 14:30:00,130.16,130.33,130.16,130.25,39932.0,121.4274,121.586,121.4274,121.5113,39932.0
2023-08-08 14:40:00,130.25,130.46,130.25,130.44,32499.0,121.5113,121.7072,121.5113,121.6886,32499.0
2023-08-08 14:50:00,130.45,130.48,130.32,130.4,73174.0,121.6979,121.7259,121.5766,121.6513,73174.0
2023-08-08 15:00:00,130.45,130.46,130.27,130.3,54714.0,121.6979,121.7072,121.53,121.558,54714.0
2023-08-08 15:10:00,130.3,130.41,130.29,130.41,79084.0,121.558,121.6606,121.5486,121.6606,79084.0
2023-08-08 15:20:00,130.39,130.62,130.39,130.48,89014.0,121.6419,121.8565,121.6419,121.7259,89014.0
2023-08-08 15:30:00,130.48,130.49,130.26,130.38,44755.0,121.7259,121.7352,121.5207,121.6326,44755.0
2023-08-08 15:40:00,130.38,130.71,130.24,130.66,73710.0,121.6326,121.9405,121.502,121.8938,73710.0
2023-08-08 15:50:00,130.68,131.15,130.68,130.96,363430.0,121.9125,122.3509,121.9125,122.1737,363430.0
2023-08-09 09:30:00,131.35,131.42,130.65,131.23,90890.0,122.5375,122.6028,121.8845,122.4256,90890.0
2023-08-09 09:40:00,131.26,132.08,131.26,131.58,81238.0,122.4536,123.2185,122.4536,122.7521,81238.0
2023-08-09 09:50:00,131.5,131.52,131.16,131.44,29226.0,122.6775,122.6961,122.3603,122.6215,29226.0
2023-08-09 10:00:00,131.46,131.7,131.25,131.25,51827.0,122.6401,122.864,122.4442,122.4442,51827.0
2023-08-09 10:10:00,131.22,131.37,131.1,131.3,28489.0,122.4162,122.5562,122.3043,122.4909,28489.0
2023-08-09 10:20:00,131.37,131.6,131.28,131.53,23757.0,122.5562,122.7708,122.4722,122.7054,23757.0
2023-08-09 10:30:00,131.5,131.79,131.46,131.71,28499.0,122.6775,122.948,122.6401,122.8734,28499.0
2023-08-09 10:40:00,131.73,131.77,131.39,131.56,22088.0,122.892,122.9293,122.5748,122.7334,22088.0
2023-08-09 10:50:00,131.58,131.8,131.43,131.76,31335.0,122.7521,122.9573,122.6122,122.92,31335.0
2023-08-09 11:00:00,131.78,131.85,131.42,131.48,26420.0,122.9387,123.004,122.6028,122.6588,26420.0
2023-08-09 11:10:00,131.47,131.47,130.76,130.8,52699.0,122.6495,122.6495,121.9871,122.0244,52699.0
2023-08-09 11:20:00,130.83,130.89,130.53,130.69,62517.0,122.0524,122.1084,121.7725,121.9218,62517.0
2023-08-09 11:30:00,130.71,130.84,130.62,130.63,22654.0,121.9405,122.0617,121.8565,121.8658,22654.0
2023-08-09 11:40:00,130.65,130.65,130.34,130.48,49527.0,121.8845,121.8845,121.5953,121.7259,49527.0
2023-08-09 11:50:00,130.47,130.48,130.26,130.42,24202.0,121.7166,121.7259,121.5207,121.6699,24202.0
2023-08-09 12:00:00,130.43,130.75,130.42,130.72,15660.0,121.6792,121.9778,121.6699,121.9498,15660.0
2023-08-09 12:10:00,130.73,130.73,130.52,130.59,21693.0,121.9591,121.9591,121.7632,121.8285,21693.0
2023-08-09 12:20:00,130.6,130.9,130.51,130.88,24711.0,121.8378,122.1177,121.7539,122.0991,24711.0
2023-08-09 12:30:00,130.88,131.03,130.82,130.87,28190.0,122.0991,122.239,122.0431,122.0897,28190.0
2023-08-09 12:40:00,130.91,130.98,130.76,130.88,15171.0,122.127,122.1923,121.9871,122.0991,15171.0
2023-08-09 12:50:00,130.9,130.95,130.83,130.9,11559.0,122.1177,122.1644,122.0524,122.1177,11559.0
2023-08-09 13:00:00,130.86,130.9,130.75,130.78,18379.0,122.0804,122.1177,121.9778,122.0058,18379.0
2023-08-09 13:10:00,130.75,130.84,130.67,130.7,17962.0,121.9778,122.0617,121.9031,121.9311,17962.0
2023-08-09 13:20:00,130.68,130.78,130.58,130.75,13766.0,121.9125,122.0058,121.8192,121.9778,13766.0
2023-08-09 13:30:00,130.79,131.03,130.79,131.0,20235.0,122.0151,122.239,122.0151,122.211,20235.0
2023-08-09 13:40:00,131.0,131.01,130.86,130.86,7776.0,122.211,122.2203,122.0804,122.0804,7776.0
2023-08-09 13:50:00,130.82,130.91,130.78,130.81,10273.0,122.0431,122.127,122.0058,122.0338,10273.0
2023-08-09 14:00:00,130.78,131.0,130.74,130.91,18632.0,122.0058,122.211,121.9685,122.127,18632.0
2023-08-09 14:10:00,130.94,131.33,130.9,131.28,36789.0,122.155,122.5189,122.1177,122.4722,36789.0
2023-08-09 14:20:00,131.34,131.34,131.12,131.23,42892.0,122.5282,122.5282,122.323,122.4256,42892.0
2023-08-09 14:30:00,131.25,131.44,131.25,131.37,24444.0,122.4442,122.6215,122.4442,122.5562,24444.0
2023-08-09 14:40:00,131.38,131.4,131.3,131.31,20663.0,122.5655,122.5842,122.4909,122.5002,20663.0
2023-08-09 14:50:00,131.29,131.36,131.2,131.31,44710.0,122.4816,122.5469,122.3976,122.5002,44710.0
2023-08-09 15:00:00,131.33,131.36,131.09,131.1,24629.0,122.5189,122.5469,122.295,122.3043,24629.0
2023-08-09 15:10:00,131.08,131.25,130.96,131.0,30781.0,122.2856,122.4442,122.1737,122.211,30781.0
2023-08-09 15:20:00,130.99,131.2,130.97,131.12,42287.0,122.2017,122.3976,122.183,122.323,42287.0
2023-08-09 15:30:00,131.12,131.18,130.97,130.98,55699.0,122.323,122.3789,122.183,122.1923,55699.0
2023-08-09 15:40:00,130.98,131.04,130.64,130.69,104886.0,122.1923,122.2483,121.8752,121.9218,104886.0
2023-08-09 15:50:00,130.67,130.83,130.55,130.61,237275.0,121.9031,122.0524,121.7912,121.8472,237275.0
2023-08-10 09:30:00,131.25,132.25,131.21,131.81,101298.0,122.4442,123.3771,122.4069,122.9667,101298.0
2023-08-10 09:40:00,131.88,132.0,131.5,131.81,35833.0,123.032,123.1439,122.6775,122.9667,35833.0
2023-08-10 09:50:00,131.82,132.2,131.59,132.2,43662.0,122.976,123.3305,122.7614,123.3305,43662.0
2023-08-10 10:00:00,132.18,132.44,131.99,132.35,74575.0,123.3118,123.5544,123.1346,123.4704,74575.0
2023-08-10 10:10:00,132.34,132.51,132.11,132.21,57788.0,123.4611,123.6197,123.2465,123.3398,57788.0
2023-08-10 10:20:00,132.18,132.46,132.02,132.4,66248.0,123.3118,123.5731,123.1626,123.5171,66248.0
2023-08-10 10:30:00,132.38,132.47,131.96,132.01,45158.0,123.4984,123.5824,123.1066,123.1532,45158.0
2023-08-10 10:40:00,131.99,132.0,131.65,131.84,46311.0,123.1346,123.1439,122.8174,122.9947,46311.0
2023-08-10 10:50:00,131.84,132.06,131.71,131.89,32815.0,122.9947,123.1999,122.8734,123.0413,32815.0
2023-08-10 11:00:00,131.91,131.96,131.69,131.85,64224.0,123.06,123.1066,122.8547,123.004,64224.0
2023-08-10 11:10:00,131.84,131.96,131.67,131.77,33694.0,122.9947,123.1066,122.8361,122.9293,33694.0
2023-08-10 11:20:00,131.77,131.81,131.61,131.76,40890.0,122.9293,122.9667,122.7801,122.92,40890.0
2023-08-10 11:30:00,131.75,131.98,131.71,131.98,28345.0,122.9107,123.1253,122.8734,123.1253,28345.0
2023-08-10 11:40:00,131.95,131.95,131.5,131.7,23251.0,123.0973,123.0973,122.6775,122.864,23251.0
2023-08-10 11:50:00,131.67,131.67,131.24,131.41,29478.0,122.8361,122.8361,122.4349,122.5935,29478.0
2023-08-10 12:00:00,131.41,131.48,131.2,131.23,20031.0,122.5935,122.6588,122.3976,122.4256,20031.0
2023-08-10 12:10:00,131.19,131.23,131.03,131.08,22140.0,122.3883,122.4256,122.239,122.2856,22140.0
2023-08-10 12:20:00,131.02,131.1,130.66,130.9,38242.0,122.2297,122.3043,121.8938,122.1177,38242.0
2023-08-10 12:30:00,130.9,131.13,130.81,131.08,25952.0,122.1177,122.3323,122.0338,122.2856,25952.0
2023-08-10 12:40:00,131.14,131.22,130.98,131.14,14185.0,122.3416,122.4162,122.1923,122.3416,14185.0
2023-08-10 12:50:00,131.14,131.17,130.56,130.65,33724.0,122.3416,122.3696,121.8005,121.8845,33724.0
2023-08-10 13:00:00,130.64,130.81,130.52,130.81,44166.0,121.8752,122.0338,121.7632,122.0338,44166.0
2023-08-10 13:10:00,130.74,130.82,130.69,130.69,20926.0,121.9685,122.0431,121.9218,121.9218,20926.0
2023-08-10 13:20:00,130.66,130.76,130.55,130.76,22198.0,121.8938,121.9871,121.7912,121.9871,22198.0
2023-08-10 13:30:00,130.74,131.04,130.65,131.04,35011.0,121.9685,122.2483,121.8845,122.2483,35011.0
2023-08-10 13:40:00,131.01,131.54,130.94,131.48,69942.0,122.2203,122.7148,122.155,122.6588,69942.0
2023-08-10 13:50:00,131.48,131.59,131.09,131.23,40567.0,122.6588,122.7614,122.295,122.4256,40567.0
2023-08-10 14:00:00,131.22,131.76,131.2,131.66,31631.0,122.4162,122.92,122.3976,122.8267,31631.0
2023-08-10 14:10:00,131.66,132.21,131.65,132.11,73958.0,122.8267,123.3398,122.8174,123.2465,73958.0
2023-08-10 14:20:00,132.08,132.19,131.77,131.78,32811.0,123.2185,123.3212,122.9293,122.9387,32811.0
2023-08-10 14:30:00,131.82,131.87,131.58,131.7,20786.0,122.976,123.0226,122.7521,122.864,20786.0
2023-08-10 14:40:00,131.69,131.84,131.53,131.72,18236.0,122.8547,122.9947,122.7054,122.8827,18236.0
2023-08-10 14:50:00,131.7,131.86,131.68,131.83,31332.0,122.864,123.0133,122.8454,122.9853,31332.0
2023-08-10 15:00:00,131.81,131.81,131.43,131.48,15178.0,122.9667,122.9667,122.6122,122.6588,15178.0
2023-08-10 15:10:00,131.5,131.64,131.35,131.5,1340019.0,122.6775,122.8081,122.5375,122.6775,1340019.0
2023-08-10 15:20:00,131.49,131.54,131.06,131.06,52391.0,122.6681,122.7148,122.267,122.267,52391.0
2023-08-10 15:30:00,131.06,131.11,130.81,130.94,64724.0,122.267,122.3136,122.0338,122.155,64724.0
2023-08-10 15:40:00,130.94,131.07,130.72,130.92,60236.0,122.155,122.2763,121.9498,122.1364,60236.0
2023-08-10 15:50:00,130.88,131.02,130.71,130.86,250173.0,122.0991,122.2297,121.9405,122.0804,250173.0
2023-08-11 09:30:00,130.03,131.69,130.02,131.1,217502.0,121.3061,122.8547,121.2968,122.3043,217502.0
2023-08-11 09:40:00,131.1,131.45,130.77,130.99,70472.0,122.3043,122.6308,121.9964,122.2017,70472.0
2023-08-11 09:50:00,130.93,131.06,130.7,130.92,54015.0,122.1457,122.267,121.9311,122.1364,54015.0
2023-08-11 10:00:00,130.97,131.23,130.8,131.21,42330.0,122.183,122.4256,122.0244,122.4069,42330.0
2023-08-11 10:10:00,131.24,131.25,130.88,131.0,33809.0,122.4349,122.4442,122.0991,122.211,33809.0
2023-08-11 10:20:00,131.02,131.3,130.88,131.19,59590.0,122.2297,122.4909,122.0991,122.3883,59590.0
2023-08-11 10:30:00,131.22,131.28,130.88,131.19,24958.0,122.4162,122.4722,122.0991,122.3883,24958.0
2023-08-11 10:40:00,131.19,131.27,130.87,130.92,42202.0,122.3883,122.4629,122.0897,122.1364,42202.0
2023-08-11 10:50:00,130.92,130.93,130.56,130.65,45180.0,122.1364,122.1457,121.8005,121.8845,45180.0
2023-08-11 11:00:00,130.67,130.93,130.61,130.83,64810.0,121.9031,122.1457,121.8472,122.0524,64810.0
2023-08-11 11:10:00,130.85,130.95,130.66,130.66,56829.0,122.0711,122.1644,121.8938,121.8938,56829.0
2023-08-11 11:20:00,130.67,131.03,130.66,130.97,45478.0,121.9031,122.239,121.8938,122.183,45478.0
2023-08-11 11:30:00,130.96,131.05,130.86,130.86,37699.0,122.1737,122.2577,122.0804,122.0804,37699.0
2023-08-11 11:40:00,130.78,130.93,130.71,130.91,47957.0,122.0058,122.1457,121.9405,122.127,47957.0
2023-08-11 11:50:00,130.87,131.06,130.79,131.02,40129.0,122.0897,122.267,122.0151,122.2297,40129.0
2023-08-11 12:00:00,131.05,131.15,130.88,131.1,37713.0,122.2577,122.3509,122.0991,122.3043,37713.0
2023-08-11 12:10:00,131.08,131.42,131.08,131.28,46500.0,122.2856,122.6028,122.2856,122.4722,46500.0
2023-08-11 12:20:00,131.27,131.34,131.08,131.19,36269.0,122.4629,122.5282,122.2856,122.3883,36269.0
2023-08-11 12:30:00,131.21,131.25,131.08,131.14,28193.0,122.4069,122.4442,122.2856,122.3416,28193.0
2023-08-11 12:40:00,131.08,131.09,130.96,131.06,15160.0,122.2856,122.295,122.1737,122.267,15160.0
2023-08-11 12:50:00,131.0,131.03,130.8,130.86,33172.0,122.211,122.239,122.0244,122.0804,33172.0
2023-08-11 13:00:00,130.86,130.89,130.65,130.69,23030.0,122.0804,122.1084,121.8845,121.9218,23030.0
2023-08-11 13:10:00,130.69,130.85,130.67,130.8,23487.0,121.9218,122.0711,121.9031,122.0244,23487.0
2023-08-11 13:20:00,130.82,130.95,130.76,130.95,22424.0,122.0431,122.1644,121.9871,122.1644,22424.0
2023-08-11 13:30:00,130.96,131.05,130.83,130.85,23901.0,122.1737,122.2577,122.0524,122.0711,23901.0
2023-08-11 13:40:00,130.86,130.89,130.8,130.88,62069.0,122.0804,122.1084,122.0244,122.0991,62069.0
2023-08-11 13:50:00,130.88,131.05,130.87,131.04,32371.0,122.0991,122.2577,122.0897,122.2483,32371.0
2023-08-11 14:00:00,131.03,131.1,130.92,131.06,48110.0,122.239,122.3043,122.1364,122.267,48110.0
2023-08-11 14:10:00,131.05,131.16,131.01,131.12,48072.0,122.2577,122.3603,122.2203,122.323,48072.0
2023-08-11 14:20:00,131.14,131.35,131.05,131.31,51625.0,122.3416,122.5375,122.2577,122.5002,51625.0
2023-08-11 14:30:00,131.31,131.55,131.18,131.51,51673.0,122.5002,122.7241,122.3789,122.6868,51673.0
2023-08-11 14:40:00,131.52,131.63,131.38,131.46,47457.0,122.6961,122.7987,122.5655,122.6401,47457.0
2023-08-11 14:50:00,131.49,131.49,131.32,131.35,39491.0,122.6681,122.6681,122.5095,122.5375,39491.0
2023-08-11 15:00:00,131.34,131.34,131.1,131.11,46197.0,122.5282,122.5282,122.3043,122.3136,46197.0
2023-08-11 15:10:00,131.1,131.24,131.06,131.22,44511.0,122.3043,122.4349,122.267,122.4162,44511.0
2023-08-11 15:20:00,131.24,131.33,131.16,131.3,43772.0,122.4349,122.5189,122.3603,122.4909,43772.0
2023-08-11 15:30:00,131.28,131.3,131.06,131.07,62227.0,122.4722,122.4909,122.267,122.2763,62227.0
2023-08-11 15:40:00,131.08,131.12,130.98,131.08,69142.0,122.2856,122.323,122.1923,122.2856,69142.0
2023-08-11 15:50:00,131.04,131.1,130.86,131.08,236675.0,122.2483,122.3043,122.0804,122.2856,236675.0
2023-08-14 09:30:00,130.72,131.82,130.51,131.6,167774.0,121.9498,122.976,121.7539,122.7708,167774.0
2023-08-14 09:40:00,131.64,131.78,130.55,130.69,85374.0,122.8081,122.9387,121.7912,121.9218,85374.0
2023-08-14 09:50:00,130.7,130.71,129.69,129.94,121280.0,121.9311,121.9405,120.9889,121.2221,121280.0
2023-08-14 10:00:00,129.94,129.97,129.34,129.66,102135.0,121.2221,121.2501,120.6624,120.9609,102135.0
2023-08-14 10:10:00,129.66,130.0,129.55,129.89,86692.0,120.9609,121.2781,120.8583,121.1755,86692.0
2023-08-14 10:20:00,129.91,129.97,129.47,129.63,70507.0,121.1941,121.2501,120.7837,120.9329,70507.0
2023-08-14 10:30:00,129.65,129.89,129.6,129.7,38559.0,120.9516,121.1755,120.9049,120.9982,38559.0
2023-08-14 10:40:00,129.74,130.06,129.57,129.94,58945.0,121.0355,121.3341,120.8769,121.2221,58945.0
2023-08-14 10:50:00,129.92,130.16,129.88,129.95,62167.0,121.2035,121.4274,121.1661,121.2315,62167.0
2023-08-14 11:00:00,129.95,129.98,129.63,129.75,66010.0,121.2315,121.2594,120.9329,121.0449,66010.0
2023-08-14 11:10:00,129.73,130.08,129.58,129.93,55898.0,121.0262,121.3527,120.8863,121.2128,55898.0
2023-08-14 11:20:00,129.93,130.14,129.81,130.05,44049.0,121.2128,121.4087,121.1008,121.3247,44049.0
2023-08-14 11:30:00,130.07,130.15,129.91,129.93,43090.0,121.3434,121.418,121.1941,121.2128,43090.0
2023-08-14 11:40:00,129.93,130.14,129.88,129.92,43911.0,121.2128,121.4087,121.1661,121.2035,43911.0
2023-08-14 11:50:00,129.93,130.23,129.91,129.94,64322.0,121.2128,121.4927,121.1941,121.2221,64322.0
2023-08-14 12:00:00,129.92,130.12,129.76,129.77,81227.0,121.2035,121.39,121.0542,121.0635,81227.0
2023-08-14 12:10:00,129.76,129.83,129.55,129.67,92216.0,121.0542,121.1195,120.8583,120.9702,92216.0
2023-08-14 12:20:00,129.66,129.67,129.3,129.49,84520.0,120.9609,120.9702,120.6251,120.8023,84520.0
2023-08-14 12:30:00,129.51,129.63,129.31,129.59,63092.0,120.821,120.9329,120.6344,120.8956,63092.0
2023-08-14 12:40:00,129.55,129.81,129.5,129.6,30107.0,120.8583,121.1008,120.8116,120.9049,30107.0
2023-08-14 12:50:00,129.61,129.61,129.37,129.51,46942.0,120.9143,120.9143,120.6904,120.821,46942.0
2023-08-14 13:00:00,129.48,129.52,129.36,129.47,29729.0,120.793,120.8303,120.681,120.7837,29729.0
2023-08-14 13:10:00,129.48,129.51,129.22,129.3,91347.0,120.793,120.821,120.5504,120.6251,91347.0
2023-08-14 13:20:00,129.3,129.42,129.22,129.27,56137.0,120.6251,120.737,120.5504,120.5971,56137.0
2023-08-14 13:30:00,129.25,129.3,129.03,129.1,52323.0,120.5784,120.6251,120.3732,120.4385,52323.0
2023-08-14 13:40:00,129.09,129.35,129.08,129.25,52493.0,120.4292,120.6717,120.4198,120.5784,52493.0
2023-08-14 13:50:00,129.23,129.36,129.2,129.24,36004.0,120.5598,120.681,120.5318,120.5691,36004.0
2023-08-14 14:00:00,129.26,129.27,129.05,129.09,55102.0,120.5877,120.5971,120.3918,120.4292,55102.0
2023-08-14 14:10:00,129.08,129.23,129.04,129.07,31852.0,120.4198,120.5598,120.3825,120.4105,31852.0
2023-08-14 14:20:00,129.09,129.27,129.09,129.25,44677.0,120.4292,120.5971,120.4292,120.5784,44677.0
2023-08-14 14:30:00,129.25,129.33,129.12,129.13,31035.0,120.5784,120.6531,120.4571,120.4665,31035.0
2023-08-14 14:40:00,129.14,129.23,129.12,129.21,30599.0,120.4758,120.5598,120.4571,120.5411,30599.0
2023-08-14 14:50:00,129.19,129.3,129.16,129.22,62829.0,120.5224,120.6251,120.4945,120.5504,62829.0
2023-08-14 15:00:00,129.22,129.28,128.87,128.94,95700.0,120.5504,120.6064,120.2239,120.2892,95700.0
2023-08-14 15:10:00,128.97,129.19,128.95,129.19,40894.0,120.3172,120.5224,120.2985,120.5224,40894.0
2023-08-14 15:20:00,129.18,129.3,129.11,129.2,51360.0,120.5131,120.6251,120.4478,120.5318,51360.0
2023-08-14 15:30:00,129.2,129.36,129.11,129.33,77267.0,120.5318,120.681,120.4478,120.6531,77267.0
2023-08-14 15:40:00,129.33,129.66,129.32,129.55,167035.0,120.6531,120.9609,120.6437,120.8583,167035.0
2023-08-14 15:50:00,129.56,129.61,129.23,129.44,296074.0,120.8676,120.9143,120.5598,120.7557,296074.0
2023-08-15 09:30:00,127.95,129.32,127.51,129.17,287878.0,120.4156,121.705,120.0015,121.5638,287878.0
2023-08-15 09:40:00,129.08,129.3,128.06,128.24,124752.0,121.4791,121.6861,120.5192,120.6886,124752.0
2023-08-15 09:50:00,128.29,128.58,127.81,127.95,115415.0,120.7356,121.0085,120.2839,120.4156,115415.0
2023-08-15 10:00:00,127.98,127.98,127.41,127.48,135201.0,120.4439,120.4439,119.9074,119.9733,135201.0
2023-08-15 10:10:00,127.48,127.49,127.01,127.05,145377.0,119.9733,119.9827,119.531,119.5686,145377.0
2023-08-15 10:20:00,127.05,127.32,126.96,127.05,148371.0,119.5686,119.8227,119.4839,119.5686,148371.0
2023-08-15 10:30:00,127.03,127.1,126.84,126.88,147471.0,119.5498,119.6157,119.371,119.4086,147471.0
2023-08-15 10:40:00,126.9,127.12,126.85,126.9,272623.0,119.4275,119.6345,119.3804,119.4275,272623.0
2023-08-15 10:50:00,126.87,127.0,126.78,126.85,130814.0,119.3992,119.5216,119.3145,119.3804,130814.0
2023-08-15 11:00:00,126.86,127.0,126.78,126.87,138281.0,119.3898,119.5216,119.3145,119.3992,138281.0
2023-08-15 11:10:00,126.87,126.98,126.69,126.74,140447.0,119.3992,119.5028,119.2298,119.2769,140447.0
2023-08-15 11:20:00,126.75,126.83,126.58,126.71,110144.0,119.2863,119.3616,119.1263,119.2487,110144.0
2023-08-15 11:30:00,126.74,126.83,126.59,126.81,106831.0,119.2769,119.3616,119.1357,119.3428,106831.0
2023-08-15 11:40:00,126.79,126.87,126.64,126.68,111196.0,119.3239,119.3992,119.1828,119.2204,111196.0
2023-08-15 11:50:00,126.69,126.72,126.48,126.61,74114.0,119.2298,119.2581,119.0322,119.1545,74114.0
2023-08-15 12:00:00,126.61,126.7,126.46,126.51,79196.0,119.1545,119.2392,119.0134,119.0604,79196.0
2023-08-15 12:10:00,126.53,126.53,126.3,126.36,86571.0,119.0793,119.0793,118.8628,118.9193,86571.0
2023-08-15 12:20:00,126.41,126.45,126.31,126.33,48937.0,118.9663,119.004,118.8722,118.891,48937.0
2023-08-15 12:30:00,126.33,126.39,126.03,126.08,125875.0,118.891,118.9475,118.6087,118.6557,125875.0
2023-08-15 12:40:00,126.07,126.1,125.85,126.1,123822.0,118.6463,118.6746,118.4393,118.6746,123822.0
2023-08-15 12:50:00,126.1,126.44,126.09,126.24,121434.0,118.6746,118.9946,118.6652,118.8063,121434.0
2023-08-15 13:00:00,126.27,126.27,125.95,125.98,98191.0,118.8346,118.8346,118.5334,118.5616,98191.0
2023-08-15 13:10:00,125.97,126.23,125.81,126.17,108780.0,118.5522,118.7969,118.4016,118.7404,108780.0
2023-08-15 13:20:00,126.15,126.6,126.12,126.41,77467.0,118.7216,119.1451,118.6934,118.9663,77467.0
2023-08-15 13:30:00,126.43,126.5,126.34,126.36,41025.0,118.9851,119.051,118.9004,118.9193,41025.0
2023-08-15 13:40:00,126.34,126.34,126.07,126.15,50059.0,118.9004,118.9004,118.6463,118.7216,50059.0
2023-08-15 13:50:00,126.13,126.25,126.07,126.23,58578.0,118.7028,118.8157,118.6463,118.7969,58578.0
2023-08-15 14:00:00,126.23,126.24,125.94,125.94,89169.0,118.7969,118.8063,118.524,118.524,89169.0
2023-08-15 14:10:00,125.95,126.04,125.91,126.0,59333.0,118.5334,118.6181,118.4958,118.5805,59333.0
2023-08-15 14:20:00,126.01,126.05,125.94,125.99,110091.0,118.5899,118.6275,118.524,118.571,110091.0
2023-08-15 14:30:00,125.98,126.07,125.95,126.0,55894.0,118.5616,118.6463,118.5334,118.5805,55894.0
2023-08-15 14:40:00,126.0,126.05,125.97,126.04,93220.0,118.5805,118.6275,118.5522,118.6181,93220.0
2023-08-15 14:50:00,126.04,126.46,126.0,126.28,114175.0,118.6181,119.0134,118.5805,118.844,114175.0
2023-08-15 15:00:00,126.28,126.31,125.93,126.01,147935.0,118.844,118.8722,118.5146,118.5899,147935.0
2023-08-15 15:10:00,126.06,126.23,125.95,126.07,204965.0,118.6369,118.7969,118.5334,118.6463,204965.0
2023-08-15 15:20:00,126.07,126.15,125.26,125.31,214516.0,118.6463,118.7216,117.884,117.9311,214516.0
2023-08-15 15:30:00,125.29,125.53,125.18,125.27,233638.0,117.9123,118.1381,117.8087,117.8934,233638.0
2023-08-15 15:40:00,125.27,125.31,125.02,125.11,385534.0,117.8934,117.9311,117.6582,117.7429,385534.0
2023-08-15 15:50:00,125.11,125.24,124.96,125.08,888604.0,117.7429,117.8652,117.6017,117.7146,888604.0
2023-08-16 09:30:00,135.0,135.25,129.95,130.49,2377184.0,127.0505,127.2858,122.2979,122.8061,2377184.0
2023-08-16 09:40:00,130.45,132.84,130.0,132.64,1105066.0,122.7684,125.0177,122.3449,124.8295,1105066.0
2023-08-16 09:50:00,132.72,133.7,132.42,133.13,956379.0,124.9048,125.827,124.6224,125.2906,956379.0
2023-08-16 10:00:00,133.15,133.28,131.21,131.44,621588.0,125.3094,125.4318,123.4837,123.7001,621588.0
2023-08-16 10:10:00,131.44,131.74,130.6,130.92,431936.0,123.7001,123.9825,122.9096,123.2107,431936.0
2023-08-16 10:20:00,130.91,131.32,130.47,130.84,413548.0,123.2013,123.5872,122.7872,123.1355,413548.0
2023-08-16 10:30:00,130.84,130.97,129.97,130.27,562454.0,123.1355,123.2578,122.3167,122.599,562454.0
2023-08-16 10:40:00,130.29,130.45,129.71,129.87,469488.0,122.6178,122.7684,122.072,122.2226,469488.0
2023-08-16 10:50:00,129.86,130.93,129.6,129.75,456749.0,122.2132,123.2202,121.9685,122.1096,456749.0
2023-08-16 11:00:00,129.78,130.3,129.36,130.13,479647.0,122.1379,122.6273,121.7426,122.4673,479647.0
2023-08-16 11:10:00,130.1,130.12,129.02,129.22,396698.0,122.439,122.4579,121.4226,121.6108,396698.0
2023-08-16 11:20:00,129.22,129.88,129.2,129.29,263995.0,121.6108,122.232,121.592,121.6767,263995.0
2023-08-16 11:30:00,129.32,129.32,128.5,128.62,324516.0,121.705,121.705,120.9332,121.0462,324516.0
2023-08-16 11:40:00,128.6,128.76,128.14,128.34,377779.0,121.0274,121.1779,120.5944,120.7827,377779.0
2023-08-16 11:50:00,128.34,129.33,128.31,129.07,324753.0,120.7827,121.7144,120.7544,121.4697,324753.0
2023-08-16 12:00:00,129.05,129.26,128.73,128.97,170825.0,121.4509,121.6485,121.1497,121.3756,170825.0
2023-08-16 12:10:00,128.9,129.04,128.72,128.98,181694.0,121.3097,121.4414,121.1403,121.385,181694.0
2023-08-16 12:20:00,128.97,129.51,128.83,128.87,320909.0,121.3756,121.8838,121.2438,121.2815,320909.0
2023-08-16 12:30:00,128.88,129.78,128.63,129.78,271914.0,121.2909,122.1379,121.0556,122.1379,271914.0
2023-08-16 12:40:00,129.77,129.79,129.31,129.7,209559.0,122.1285,122.1473,121.6956,122.0626,209559.0
2023-08-16 12:50:00,129.75,130.16,129.57,129.83,224478.0,122.1096,122.4955,121.9402,122.1849,224478.0
2023-08-16 13:00:00,129.83,130.01,129.2,129.3,177632.0,122.1849,122.3543,121.592,121.6861,177632.0
2023-08-16 13:10:00,129.31,129.31,128.9,129.13,164255.0,121.6956,121.6956,121.3097,121.5261,164255.0
2023-08-16 13:20:00,129.13,129.32,128.88,128.98,191710.0,121.5261,121.705,121.2909,121.385,191710.0
2023-08-16 13:30:00,128.96,129.45,128.92,129.41,116430.0,121.3662,121.8273,121.3285,121.7897,116430.0
2023-08-16 13:40:00,129.36,129.6,129.36,129.44,156846.0,121.7426,121.9685,121.7426,121.8179,156846.0
2023-08-16 13:50:00,129.44,129.49,129.16,129.47,151563.0,121.8179,121.865,121.5544,121.8461,151563.0
2023-08-16 14:00:00,129.4,129.8,129.16,129.79,218975.0,121.7803,122.1567,121.5544,122.1473,218975.0
2023-08-16 14:10:00,129.76,129.8,129.35,129.69,212449.0,122.1191,122.1567,121.7332,122.0532,212449.0
2023-08-16 14:20:00,129.66,130.21,129.62,129.95,237080.0,122.0249,122.5426,121.9873,122.2979,237080.0
2023-08-16 14:30:00,129.95,130.0,129.69,129.87,130614.0,122.2979,122.3449,122.0532,122.2226,130614.0
2023-08-16 14:40:00,129.85,129.95,129.06,129.3,215698.0,122.2038,122.2979,121.4603,121.6861,215698.0
2023-08-16 14:50:00,129.3,129.55,129.05,129.38,267125.0,121.6861,121.9214,121.4509,121.7614,267125.0
2023-08-16 15:00:00,129.37,129.37,128.37,128.45,307509.0,121.752,121.752,120.8109,120.8862,307509.0
2023-08-16 15:10:00,128.46,128.55,127.53,128.11,448574.0,120.8956,120.9803,120.0204,120.5662,448574.0
2023-08-16 15:20:00,128.11,128.5,127.98,128.2,282567.0,120.5662,120.9332,120.4439,120.6509,282567.0
2023-08-16 15:30:00,128.19,128.19,127.77,127.81,276228.0,120.6415,120.6415,120.2462,120.2839,276228.0
2023-08-16 15:40:00,127.81,128.53,127.8,128.52,448285.0,120.2839,120.9615,120.2745,120.9521,448285.0
2023-08-16 15:50:00,128.53,129.01,128.34,128.72,1139307.0,120.9615,121.4132,120.7827,121.1403,1139307.0
2023-08-17 09:30:00,128.54,130.38,128.43,129.76,313956.0,120.9709,122.7025,120.8674,122.1191,313956.0
2023-08-17 09:40:00,129.79,131.75,129.29,131.38,410711.0,122.1473,123.9919,121.6767,123.6437,410711.0
2023-08-17 09:50:00,131.46,132.42,131.27,132.25,451013.0,123.7189,124.6224,123.5401,124.4624,451013.0
2023-08-17 10:00:00,132.24,132.78,131.63,132.21,378677.0,124.453,124.9612,123.8789,124.4248,378677.0
2023-08-17 10:10:00,132.22,132.85,131.9,132.45,282833.0,124.4342,125.0271,124.133,124.6507,282833.0
2023-08-17 10:20:00,132.41,132.79,131.76,131.77,192217.0,124.613,124.9706,124.0013,124.0107,192217.0
2023-08-17 10:30:00,131.81,131.88,131.0,131.23,177265.0,124.0483,124.1142,123.286,123.5025,177265.0
2023-08-17 10:40:00,131.22,131.38,130.57,131.14,200592.0,123.4931,123.6437,122.8814,123.4178,200592.0
2023-08-17 10:50:00,131.17,131.19,130.36,130.4,149762.0,123.446,123.4648,122.6837,122.7214,149762.0
2023-08-17 11:00:00,130.41,130.61,130.15,130.3,112799.0,122.7308,122.919,122.4861,122.6273,112799.0
2023-08-17 11:10:00,130.28,130.57,130.02,130.37,163293.0,122.6084,122.8814,122.3637,122.6931,163293.0
2023-08-17 11:20:00,130.36,130.66,130.35,130.64,99883.0,122.6837,122.9661,122.6743,122.9472,99883.0
2023-08-17 11:30:00,130.64,130.87,130.47,130.81,92018.0,122.9472,123.1637,122.7872,123.1072,92018.0
2023-08-17 11:40:00,130.82,131.26,130.82,130.93,119573.0,123.1166,123.5307,123.1166,123.2202,119573.0
2023-08-17 11:50:00,130.92,131.26,130.36,130.44,148547.0,123.2107,123.5307,122.6837,122.759,148547.0
2023-08-17 12:00:00,130.42,130.85,130.35,130.83,87834.0,122.7402,123.1449,122.6743,123.126,87834.0
2023-08-17 12:10:00,130.86,130.9,130.69,130.78,67133.0,123.1543,123.1919,122.9943,123.079,67133.0
2023-08-17 12:20:00,130.81,131.58,130.68,131.34,126305.0,123.1072,123.8319,122.9849,123.606,126305.0
2023-08-17 12:30:00,131.32,131.35,131.02,131.29,62380.0,123.5872,123.6154,123.3049,123.559,62380.0
2023-08-17 12:40:00,131.29,131.44,130.98,131.05,58003.0,123.559,123.7001,123.2672,123.3331,58003.0
2023-08-17 12:50:00,131.07,131.33,131.03,131.31,78552.0,123.3519,123.5966,123.3143,123.5778,78552.0
2023-08-17 13:00:00,131.34,131.42,131.01,131.29,57902.0,123.606,123.6813,123.2954,123.559,57902.0
2023-08-17 13:10:00,131.28,131.56,131.17,131.5,62246.0,123.5495,123.8131,123.446,123.7566,62246.0
2023-08-17 13:20:00,131.53,131.65,131.44,131.63,59597.0,123.7848,123.8978,123.7001,123.8789,59597.0
2023-08-17 13:30:00,131.63,131.69,131.43,131.6,67998.0,123.8789,123.9354,123.6907,123.8507,67998.0
2023-08-17 13:40:00,131.63,131.78,131.36,131.51,99315.0,123.8789,124.0201,123.6248,123.766,99315.0
2023-08-17 13:50:00,131.51,131.71,131.43,131.5,123674.0,123.766,123.9542,123.6907,123.7566,123674.0
2023-08-17 14:00:00,131.45,131.54,131.15,131.43,78964.0,123.7095,123.7942,123.4272,123.6907,78964.0
2023-08-17 14:10:00,131.42,131.53,131.32,131.5,45465.0,123.6813,123.7848,123.5872,123.7566,45465.0
2023-08-17 14:20:00,131.47,131.51,131.34,131.39,40204.0,123.7284,123.766,123.606,123.6531,40204.0
2023-08-17 14:30:00,131.39,131.39,130.6,130.74,111611.0,123.6531,123.6531,122.9096,123.0413,111611.0
2023-08-17 14:40:00,130.75,130.76,130.33,130.38,67260.0,123.0508,123.0602,122.6555,122.7025,67260.0
2023-08-17 14:50:00,130.39,130.42,129.69,129.88,108740.0,122.712,122.7402,122.0532,122.232,108740.0
2023-08-17 15:00:00,129.86,129.86,129.23,129.23,130561.0,122.2132,122.2132,121.6203,121.6203,130561.0
2023-08-17 15:10:00,129.24,129.54,129.03,129.53,106446.0,121.6297,121.912,121.432,121.9026,106446.0
2023-08-17 15:20:00,129.5,129.59,129.12,129.42,83939.0,121.8744,121.9591,121.5167,121.7991,83939.0
2023-08-17 15:30:00,129.45,129.7,129.3,129.62,118727.0,121.8273,122.0626,121.6861,121.9873,118727.0
2023-08-17 15:40:00,129.61,129.85,129.58,129.8,159870.0,121.9779,122.2038,121.9497,122.1567,159870.0
2023-08-17 15:50:00,129.81,130.32,129.81,130.12,582525.0,122.1661,122.6461,122.1661,122.4579,582525.0
2023-08-18 09:30:00,129.61,130.75,129.06,130.22,260123.0,121.9779,123.0508,121.4603,122.552,260123.0
2023-08-18 09:40:00,130.3,131.27,130.06,131.2,128295.0,122.6273,123.5401,122.4014,123.4743,128295.0
2023-08-18 09:50:00,131.2,131.48,131.05,131.36,125513.0,123.4743,123.7378,123.3331,123.6248,125513.0
2023-08-18 10:00:00,131.36,131.81,131.2,131.68,157813.0,123.6248,124.0483,123.4743,123.926,157813.0
2023-08-18 10:10:00,131.69,131.77,131.34,131.66,111054.0,123.9354,124.0107,123.606,123.9072,111054.0
2023-08-18 10:20:00,131.64,132.03,131.6,131.88,136247.0,123.8883,124.2554,123.8507,124.1142,136247.0
2023-08-18 10:30:00,131.86,132.11,131.79,131.87,116074.0,124.0954,124.3307,124.0295,124.1048,116074.0
2023-08-18 10:40:00,131.82,131.92,131.77,131.91,66257.0,124.0577,124.1519,124.0107,124.1424,66257.0
2023-08-18 10:50:00,131.96,132.42,131.96,132.38,116450.0,124.1895,124.6224,124.1895,124.5848,116450.0
2023-08-18 11:00:00,132.39,132.42,132.03,132.2,94034.0,124.5942,124.6224,124.2554,124.4154,94034.0
2023-08-18 11:10:00,132.2,132.29,131.88,131.88,70242.0,124.4154,124.5001,124.1142,124.1142,70242.0
2023-08-18 11:20:00,131.9,131.93,131.51,131.59,69453.0,124.133,124.1613,123.766,123.8413,69453.0
2023-08-18 11:30:00,131.6,131.66,131.33,131.53,103275.0,123.8507,123.9072,123.5966,123.7848,103275.0
2023-08-18 11:40:00,131.52,131.65,131.43,131.59,74456.0,123.7754,123.8978,123.6907,123.8413,74456.0
2023-08-18 11:50:00,131.61,131.98,131.5,131.89,71256.0,123.8601,124.2083,123.7566,124.1236,71256.0
2023-08-18 12:00:00,131.89,132.16,131.84,132.11,81640.0,124.1236,124.3777,124.0766,124.3307,81640.0
2023-08-18 12:10:00,132.1,132.32,132.05,132.17,70662.0,124.3213,124.5283,124.2742,124.3871,70662.0
2023-08-18 12:20:00,132.18,132.22,132.03,132.03,37775.0,124.3965,124.4342,124.2554,124.2554,37775.0
2023-08-18 12:30:00,132.05,132.22,132.01,132.11,40283.0,124.2742,124.4342,124.2366,124.3307,40283.0
2023-08-18 12:40:00,132.13,132.22,132.06,132.1,31029.0,124.3495,124.4342,124.2836,124.3213,31029.0
2023-08-18 12:50:00,132.09,132.12,131.88,131.98,50434.0,124.3118,124.3401,124.1142,124.2083,50434.0
2023-08-18 13:00:00,131.97,132.24,131.92,132.04,41766.0,124.1989,124.453,124.1519,124.2648,41766.0
2023-08-18 13:10:00,132.05,132.07,131.84,131.89,42724.0,124.2742,124.293,124.0766,124.1236,42724.0
2023-08-18 13:20:00,131.88,131.95,131.79,131.82,52997.0,124.1142,124.1801,124.0295,124.0577,52997.0
2023-08-18 13:30:00,131.85,131.88,131.54,131.56,41016.0,124.086,124.1142,123.7942,123.8131,41016.0
2023-08-18 13:40:00,131.55,131.55,131.24,131.36,78186.0,123.8036,123.8036,123.5119,123.6248,78186.0
2023-08-18 13:50:00,131.35,131.72,131.31,131.59,68266.0,123.6154,123.9636,123.5778,123.8413,68266.0
2023-08-18 14:00:00,131.6,131.6,131.08,131.1,54266.0,123.8507,123.8507,123.3613,123.3801,54266.0
2023-08-18 14:10:00,131.1,131.16,130.83,131.11,107555.0,123.3801,123.4366,123.126,123.3896,107555.0
2023-08-18 14:20:00,131.1,131.17,130.66,130.72,101145.0,123.3801,123.446,122.9661,123.0225,101145.0
2023-08-18 14:30:00,130.72,131.15,130.7,131.0,73926.0,123.0225,123.4272,123.0037,123.286,73926.0
2023-08-18 14:40:00,131.0,131.1,130.83,130.91,56318.0,123.286,123.3801,123.126,123.2013,56318.0
2023-08-18 14:50:00,130.9,130.95,130.79,130.91,59752.0,123.1919,123.239,123.0884,123.2013,59752.0
2023-08-18 15:00:00,130.92,131.32,130.84,131.26,96568.0,123.2107,123.5872,123.1355,123.5307,96568.0
2023-08-18 15:10:00,131.26,131.26,130.94,131.0,65523.0,123.5307,123.5307,123.2296,123.286,65523.0
2023-08-18 15:20:00,130.99,131.03,130.82,130.92,61013.0,123.2766,123.3143,123.1166,123.2107,61013.0
2023-08-18 15:30:00,130.91,131.19,130.86,131.08,103528.0,123.2013,123.4648,123.1543,123.3613,103528.0
2023-08-18 15:40:00,131.08,131.58,131.07,131.38,254712.0,123.3613,123.8319,123.3519,123.6437,254712.0
2023-08-18 15:50:00,131.36,131.37,131.04,131.21,575810.0,123.6248,123.6342,123.3237,123.4837,575810.0
2023-08-21 09:30:00,130.49,131.75,130.47,131.12,181923.0,122.8061,123.9919,122.7872,123.399,181923.0
2023-08-21 09:40:00,131.12,131.18,130.54,130.62,109436.0,123.399,123.4554,122.8531,122.9284,109436.0
2023-08-21 09:50:00,130.62,130.88,130.35,130.84,113460.0,122.9284,123.1731,122.6743,123.1355,113460.0
2023-08-21 10:00:00,130.84,130.84,130.25,130.4,67672.0,123.1355,123.1355,122.5802,122.7214,67672.0
2023-08-21 10:10:00,130.39,130.51,130.05,130.35,72968.0,122.712,122.8249,122.392,122.6743,72968.0
2023-08-21 10:20:00,130.4,130.44,130.0,130.05,71541.0,122.7214,122.759,122.3449,122.392,71541.0
2023-08-21 10:30:00,130.06,130.07,129.52,129.57,98862.0,122.4014,122.4108,121.8932,121.9402,98862.0
2023-08-21 10:40:00,129.56,129.76,129.06,129.11,148372.0,121.9308,122.1191,121.4603,121.5073,148372.0
2023-08-21 10:50:00,129.12,129.17,128.77,128.83,161373.0,121.5167,121.5638,121.1873,121.2438,161373.0
2023-08-21 11:00:00,128.82,129.02,128.74,128.91,142324.0,121.2344,121.4226,121.1591,121.3191,142324.0
2023-08-21 11:10:00,128.89,129.11,128.74,128.74,81530.0,121.3003,121.5073,121.1591,121.1591,81530.0
2023-08-21 11:20:00,128.74,128.87,128.07,128.11,100230.0,121.1591,121.2815,120.5286,120.5662,100230.0
2023-08-21 11:30:00,128.09,128.14,127.78,127.83,269633.0,120.5474,120.5944,120.2556,120.3027,269633.0
2023-08-21 11:40:00,127.8,127.92,127.6,127.64,72882.0,120.2745,120.3874,120.0862,120.1239,72882.0
2023-08-21 11:50:00,127.61,127.78,127.43,127.67,92454.0,120.0957,120.2556,119.9263,120.1521,92454.0
2023-08-21 12:00:00,127.67,127.95,127.62,127.91,97251.0,120.1521,120.4156,120.1051,120.378,97251.0
2023-08-21 12:10:00,127.93,128.06,127.85,127.87,89777.0,120.3968,120.5192,120.3215,120.3403,89777.0
2023-08-21 12:20:00,127.87,128.1,127.78,127.89,73938.0,120.3403,120.5568,120.2556,120.3592,73938.0
2023-08-21 12:30:00,127.9,127.98,127.78,127.87,44129.0,120.3686,120.4439,120.2556,120.3403,44129.0
2023-08-21 12:40:00,127.88,127.96,127.73,127.84,44166.0,120.3498,120.425,120.2086,120.3121,44166.0
2023-08-21 12:50:00,127.83,127.91,127.64,127.7,58897.0,120.3027,120.378,120.1239,120.1804,58897.0
2023-08-21 13:00:00,127.69,127.89,127.55,127.83,89788.0,120.1709,120.3592,120.0392,120.3027,89788.0
2023-08-21 13:10:00,127.85,128.01,127.79,127.95,100080.0,120.3215,120.4721,120.2651,120.4156,100080.0
2023-08-21 13:20:00,127.95,128.02,127.84,127.87,98504.0,120.4156,120.4815,120.3121,120.3403,98504.0
2023-08-21 13:30:00,127.88,127.88,127.65,127.77,69923.0,120.3498,120.3498,120.1333,120.2462,69923.0
2023-08-21 13:40:00,127.79,127.82,127.69,127.78,48443.0,120.2651,120.2933,120.1709,120.2556,48443.0
2023-08-21 13:50:00,127.79,127.82,127.6,127.72,85153.0,120.2651,120.2933,120.0862,120.1992,85153.0
2023-08-21 14:00:00,127.73,127.86,127.58,127.73,78087.0,120.2086,120.3309,120.0674,120.2086,78087.0
2023-08-21 14:10:00,127.75,127.89,127.7,127.78,89085.0,120.2274,120.3592,120.1804,120.2556,89085.0
2023-08-21 14:20:00,127.77,127.81,127.7,127.73,100687.0,120.2462,120.2839,120.1804,120.2086,100687.0
2023-08-21 14:30:00,127.75,127.81,127.65,127.76,111368.0,120.2274,120.2839,120.1333,120.2368,111368.0
2023-08-21 14:40:00,127.77,127.81,127.57,127.76,108234.0,120.2462,120.2839,120.058,120.2368,108234.0
2023-08-21 14:50:00,127.75,127.81,127.71,127.76,68377.0,120.2274,120.2839,120.1898,120.2368,68377.0
2023-08-21 15:00:00,127.77,128.01,127.77,127.95,96972.0,120.2462,120.4721,120.2462,120.4156,96972.0
2023-08-21 15:10:00,127.94,128.13,127.88,128.07,85216.0,120.4062,120.585,120.3498,120.5286,85216.0
2023-08-21 15:20:00,128.09,128.16,127.79,127.81,82162.0,120.5474,120.6133,120.2651,120.2839,82162.0
2023-08-21 15:30:00,127.82,127.97,127.7,127.86,126607.0,120.2933,120.4345,120.1804,120.3309,126607.0
2023-08-21 15:40:00,127.85,128.05,127.83,128.0,131371.0,120.3215,120.5097,120.3027,120.4627,131371.0
2023-08-21 15:50:00,128.01,128.12,127.75,127.82,376795.0,120.4721,120.5756,120.2274,120.2933,376795.0
2023-08-22 09:30:00,125.52,126.07,124.35,125.39,527368.0,118.1287,118.6463,117.0276,118.0064,527368.0
2023-08-22 09:40:00,125.39,125.82,124.21,124.38,310923.0,118.0064,118.4111,116.8959,117.0559,310923.0
2023-08-22 09:50:00,124.45,124.46,123.11,123.21,428498.0,117.1217,117.1311,115.8606,115.9548,428498.0
2023-08-22 10:00:00,123.23,123.36,122.75,122.82,474943.0,115.9736,116.0959,115.5218,115.5877,474943.0
2023-08-22 10:10:00,122.82,123.09,122.64,122.86,348605.0,115.5877,115.8418,115.4183,115.6254,348605.0
2023-08-22 10:20:00,122.81,123.57,122.75,123.55,260197.0,115.5783,116.2936,115.5218,116.2747,260197.0
2023-08-22 10:30:00,123.53,123.54,123.03,123.15,147480.0,116.2559,116.2653,115.7853,115.8983,147480.0
2023-08-22 10:40:00,123.14,123.48,122.89,123.21,112497.0,115.8889,116.2089,115.6536,115.9548,112497.0
2023-08-22 10:50:00,123.19,123.47,122.87,123.28,133316.0,115.9359,116.1994,115.6348,116.0206,133316.0
2023-08-22 11:00:00,123.26,123.28,122.81,123.0,155853.0,116.0018,116.0206,115.5783,115.7571,155853.0
2023-08-22 11:10:00,123.01,123.06,122.76,122.98,162400.0,115.7665,115.8136,115.5312,115.7383,162400.0
2023-08-22 11:20:00,122.98,123.29,122.98,123.22,91543.0,115.7383,116.03,115.7383,115.9642,91543.0
2023-08-22 11:30:00,123.24,123.29,123.0,123.08,142862.0,115.983,116.03,115.7571,115.8324,142862.0
2023-08-22 11:40:00,123.08,123.38,123.05,123.36,88465.0,115.8324,116.1147,115.8042,116.0959,88465.0
2023-08-22 11:50:00,123.33,123.65,123.25,123.54,137619.0,116.0677,116.3688,115.9924,116.2653,137619.0
2023-08-22 12:00:00,123.51,123.54,123.31,123.5,85193.0,116.2371,116.2653,116.0489,116.2277,85193.0
2023-08-22 12:10:00,123.53,123.59,123.25,123.46,115803.0,116.2559,116.3124,115.9924,116.19,115803.0
2023-08-22 12:20:00,123.5,123.84,123.39,123.78,97417.0,116.2277,116.5477,116.1242,116.4912,97417.0
2023-08-22 12:30:00,123.78,123.94,123.64,123.82,50636.0,116.4912,116.6418,116.3594,116.5288,50636.0
2023-08-22 12:40:00,123.81,124.02,123.74,123.85,99190.0,116.5194,116.7171,116.4535,116.5571,99190.0
2023-08-22 12:50:00,123.84,124.07,123.81,123.9,59568.0,116.5477,116.7641,116.5194,116.6041,59568.0
2023-08-22 13:00:00,123.88,124.03,123.7,123.79,72092.0,116.5853,116.7265,116.4159,116.5006,72092.0
2023-08-22 13:10:00,123.79,123.86,123.61,123.82,57337.0,116.5006,116.5665,116.3312,116.5288,57337.0
2023-08-22 13:20:00,123.81,124.19,123.77,124.04,86950.0,116.5194,116.877,116.4818,116.7359,86950.0
2023-08-22 13:30:00,124.08,124.15,123.91,124.11,71902.0,116.7735,116.8394,116.6135,116.8018,71902.0
2023-08-22 13:40:00,124.09,124.22,123.9,123.96,51929.0,116.7829,116.9053,116.6041,116.6606,51929.0
2023-08-22 13:50:00,123.94,124.07,123.83,123.9,48496.0,116.6418,116.7641,116.5382,116.6041,48496.0
2023-08-22 14:00:00,123.9,124.06,123.79,123.99,49452.0,116.6041,116.7547,116.5006,116.6888,49452.0
2023-08-22 14:10:00,123.94,124.09,123.88,124.0,43586.0,116.6418,116.7829,116.5853,116.6982,43586.0
2023-08-22 14:20:00,124.01,124.1,123.91,123.96,54675.0,116.7076,116.7923,116.6135,116.6606,54675.0
2023-08-22 14:30:00,123.98,124.09,123.93,123.99,37282.0,116.6794,116.7829,116.6324,116.6888,37282.0
2023-08-22 14:40:00,123.99,124.0,123.76,123.85,69540.0,116.6888,116.6982,116.4724,116.5571,69540.0
2023-08-22 14:50:00,123.84,123.96,123.78,123.9,47734.0,116.5477,116.6606,116.4912,116.6041,47734.0
2023-08-22 15:00:00,123.9,124.36,123.86,124.31,76414.0,116.6041,117.037,116.5665,116.99,76414.0
2023-08-22 15:10:00,124.31,124.67,124.18,124.64,176756.0,116.99,117.3288,116.8676,117.3005,176756.0
2023-08-22 15:20:00,124.64,124.73,124.46,124.55,96537.0,117.3005,117.3852,117.1311,117.2158,96537.0
2023-08-22 15:30:00,124.58,124.61,124.32,124.54,98327.0,117.2441,117.2723,116.9994,117.2064,98327.0
2023-08-22 15:40:00,124.55,124.89,124.46,124.87,169184.0,117.2158,117.5358,117.1311,117.517,169184.0
2023-08-22 15:50:00,124.88,125.13,124.86,124.94,747364.0,117.5264,117.7617,117.5076,117.5829,747364.0
2023-08-23 09:30:00,124.32,125.38,124.27,124.81,175628.0,116.9994,117.997,116.9523,117.4605,175628.0
2023-08-23 09:40:00,124.77,125.39,124.77,125.14,89634.0,117.4229,118.0064,117.4229,117.7711,89634.0
2023-08-23 09:50:00,125.09,125.31,124.23,124.66,132883.0,117.724,117.9311,116.9147,117.3194,132883.0
2023-08-23 10:00:00,124.66,124.81,124.18,124.3,110491.0,117.3194,117.4605,116.8676,116.9806,110491.0
2023-08-23 10:10:00,124.31,124.36,123.54,123.58,141878.0,116.99,117.037,116.2653,116.303,141878.0
2023-08-23 10:20:00,123.57,124.19,123.54,123.88,91834.0,116.2936,116.877,116.2653,116.5853,91834.0
2023-08-23 10:30:00,123.82,123.94,123.6,123.8,78620.0,116.5288,116.6418,116.3218,116.51,78620.0
2023-08-23 10:40:00,123.83,124.07,123.83,124.07,58401.0,116.5382,116.7641,116.5382,116.7641,58401.0
2023-08-23 10:50:00,124.09,124.11,123.78,124.03,77745.0,116.7829,116.8018,116.4912,116.7265,77745.0
2023-08-23 11:00:00,124.03,124.16,123.86,123.92,45265.0,116.7265,116.8488,116.5665,116.6229,45265.0
2023-08-23 11:10:00,123.94,123.97,123.75,123.85,43848.0,116.6418,116.67,116.463,116.5571,43848.0
2023-08-23 11:20:00,123.85,123.86,123.61,123.73,74873.0,116.5571,116.5665,116.3312,116.4441,74873.0
2023-08-23 11:30:00,123.77,123.81,123.26,123.3,89480.0,116.4818,116.5194,116.0018,116.0395,89480.0
2023-08-23 11:40:00,123.3,123.46,123.2,123.34,110907.0,116.0395,116.19,115.9453,116.0771,110907.0
2023-08-23 11:50:00,123.33,123.39,123.05,123.05,85788.0,116.0677,116.1242,115.8042,115.8042,85788.0
2023-08-23 12:00:00,123.05,123.29,123.05,123.29,94341.0,115.8042,116.03,115.8042,116.03,94341.0
2023-08-23 12:10:00,123.32,123.69,123.31,123.6,56781.0,116.0583,116.4065,116.0489,116.3218,56781.0
2023-08-23 12:20:00,123.61,123.73,123.54,123.69,54913.0,116.3312,116.4441,116.2653,116.4065,54913.0
2023-08-23 12:30:00,123.71,123.81,123.64,123.75,33236.0,116.4253,116.5194,116.3594,116.463,33236.0
2023-08-23 12:40:00,123.75,123.93,123.71,123.79,44651.0,116.463,116.6324,116.4253,116.5006,44651.0
2023-08-23 12:50:00,123.79,124.03,123.75,124.02,79217.0,116.5006,116.7265,116.463,116.7171,79217.0
2023-08-23 13:00:00,124.03,124.14,123.89,123.94,78894.0,116.7265,116.83,116.5947,116.6418,78894.0
2023-08-23 13:10:00,123.98,124.21,123.91,124.18,49498.0,116.6794,116.8959,116.6135,116.8676,49498.0
2023-08-23 13:20:00,124.15,124.21,124.05,124.07,36779.0,116.8394,116.8959,116.7453,116.7641,36779.0
2023-08-23 13:30:00,124.09,124.13,123.87,123.94,42092.0,116.7829,116.8206,116.5759,116.6418,42092.0
2023-08-23 13:40:00,123.93,124.05,123.83,124.04,27220.0,116.6324,116.7453,116.5382,116.7359,27220.0
2023-08-23 13:50:00,124.05,124.09,123.89,123.98,20261.0,116.7453,116.7829,116.5947,116.6794,20261.0
2023-08-23 14:00:00,123.93,123.94,123.78,123.81,28042.0,116.6324,116.6418,116.4912,116.5194,28042.0
2023-08-23 14:10:00,123.82,123.83,123.62,123.73,63923.0,116.5288,116.5382,116.3406,116.4441,63923.0
2023-08-23 14:20:00,123.72,123.8,123.47,123.48,76016.0,116.4347,116.51,116.1994,116.2089,76016.0
2023-08-23 14:30:00,123.48,123.64,123.36,123.43,70353.0,116.2089,116.3594,116.0959,116.1618,70353.0
2023-08-23 14:40:00,123.44,123.59,123.42,123.57,41693.0,116.1712,116.3124,116.1524,116.2936,41693.0
2023-08-23 14:50:00,123.59,123.63,123.48,123.5,37487.0,116.3124,116.35,116.2089,116.2277,37487.0
2023-08-23 15:00:00,123.48,123.57,123.16,123.39,102446.0,116.2089,116.2936,115.9077,116.1242,102446.0
2023-08-23 15:10:00,123.37,123.39,123.12,123.15,74536.0,116.1053,116.1242,115.87,115.8983,74536.0
2023-08-23 15:20:00,123.15,123.23,122.79,122.9,208165.0,115.8983,115.9736,115.5595,115.663,208165.0
2023-08-23 15:30:00,122.92,123.14,122.89,123.08,94063.0,115.6818,115.8889,115.6536,115.8324,94063.0
2023-08-23 15:40:00,123.08,123.15,123.03,123.06,118038.0,115.8324,115.8983,115.7853,115.8136,118038.0
2023-08-23 15:50:00,123.09,123.26,123.09,123.22,364925.0,115.8418,116.0018,115.8418,115.9642,364925.0
2023-08-24 09:30:00,122.62,123.01,122.4,122.77,192124.0,115.3995,115.7665,115.1924,115.5407,192124.0
2023-08-24 09:40:00,122.79,122.79,122.12,122.65,118354.0,115.5595,115.5595,114.9289,115.4277,118354.0
2023-08-24 09:50:00,122.63,123.2,122.51,123.13,182773.0,115.4089,115.9453,115.296,115.8795,182773.0
2023-08-24 10:00:00,123.15,123.22,122.59,122.69,71005.0,115.8983,115.9642,115.3713,115.4654,71005.0
2023-08-24 10:10:00,122.65,123.07,122.54,123.01,76783.0,115.4277,115.823,115.3242,115.7665,76783.0
2023-08-24 10:20:00,123.04,123.4,122.91,123.27,135761.0,115.7948,116.1336,115.6724,116.0112,135761.0
2023-08-24 10:30:00,123.25,123.61,123.12,123.61,76410.0,115.9924,116.3312,115.87,116.3312,76410.0
2023-08-24 10:40:00,123.61,123.65,123.15,123.29,89167.0,116.3312,116.3688,115.8983,116.03,89167.0
2023-08-24 10:50:00,123.3,123.48,123.16,123.16,47716.0,116.0395,116.2089,115.9077,115.9077,47716.0
2023-08-24 11:00:00,123.18,123.68,123.11,123.68,84932.0,115.9265,116.3971,115.8606,116.3971,84932.0
2023-08-24 11:10:00,123.68,123.82,123.59,123.76,89577.0,116.3971,116.5288,116.3124,116.4724,89577.0
2023-08-24 11:20:00,123.76,123.83,123.55,123.83,42015.0,116.4724,116.5382,116.2747,116.5382,42015.0
2023-08-24 11:30:00,123.81,123.83,123.65,123.76,52436.0,116.5194,116.5382,116.3688,116.4724,52436.0
2023-08-24 11:40:00,123.75,123.75,123.42,123.47,28895.0,116.463,116.463,116.1524,116.1994,28895.0
2023-08-24 11:50:00,123.48,123.52,123.38,123.47,30940.0,116.2089,116.2465,116.1147,116.1994,30940.0
2023-08-24 12:00:00,123.49,123.73,123.42,123.7,43330.0,116.2183,116.4441,116.1524,116.4159,43330.0
2023-08-24 12:10:00,123.68,123.71,123.5,123.53,24933.0,116.3971,116.4253,116.2277,116.2559,24933.0
2023-08-24 12:20:00,123.56,123.64,123.38,123.46,27801.0,116.2841,116.3594,116.1147,116.19,27801.0
2023-08-24 12:30:00,123.46,123.53,123.36,123.4,36449.0,116.19,116.2559,116.0959,116.1336,36449.0
2023-08-24 12:40:00,123.39,123.59,123.37,123.37,20702.0,116.1242,116.3124,116.1053,116.1053,20702.0
2023-08-24 12:50:00,123.38,123.44,123.27,123.34,27515.0,116.1147,116.1712,116.0112,116.0771,27515.0
2023-08-24 13:00:00,123.35,123.43,123.28,123.36,33678.0,116.0865,116.1618,116.0206,116.0959,33678.0
2023-08-24 13:10:00,123.34,123.44,123.24,123.27,25389.0,116.0771,116.1712,115.983,116.0112,25389.0
2023-08-24 13:20:00,123.28,123.31,123.13,123.26,34342.0,116.0206,116.0489,115.8795,116.0018,34342.0
2023-08-24 13:30:00,123.21,123.41,123.21,123.29,27375.0,115.9548,116.143,115.9548,116.03,27375.0
2023-08-24 13:40:00,123.33,123.55,123.33,123.44,33890.0,116.0677,116.2747,116.0677,116.1712,33890.0
2023-08-24 13:50:00,123.48,123.58,123.42,123.58,21544.0,116.2089,116.303,116.1524,116.303,21544.0
2023-08-24 14:00:00,123.59,123.69,123.45,123.52,26540.0,116.3124,116.4065,116.1806,116.2465,26540.0
2023-08-24 14:10:00,123.52,123.71,123.48,123.52,40526.0,116.2465,116.4253,116.2089,116.2465,40526.0
2023-08-24 14:20:00,123.52,123.66,123.51,123.62,36978.0,116.2465,116.3783,116.2371,116.3406,36978.0
2023-08-24 14:30:00,123.64,123.76,123.6,123.7,37561.0,116.3594,116.4724,116.3218,116.4159,37561.0
2023-08-24 14:40:00,123.72,123.93,123.69,123.85,86231.0,116.4347,116.6324,116.4065,116.5571,86231.0
2023-08-24 14:50:00,123.9,124.3,123.87,124.21,152896.0,116.6041,116.9806,116.5759,116.8959,152896.0
2023-08-24 15:00:00,124.21,124.38,124.17,124.24,68242.0,116.8959,117.0559,116.8582,116.9241,68242.0
2023-08-24 15:10:00,124.24,124.44,124.2,124.34,63531.0,116.9241,117.1123,116.8865,117.0182,63531.0
2023-08-24 15:20:00,124.33,124.43,124.16,124.16,62814.0,117.0088,117.1029,116.8488,116.8488,62814.0
2023-08-24 15:30:00,124.18,124.31,124.06,124.07,53949.0,116.8676,116.99,116.7547,116.7641,53949.0
2023-08-24 15:40:00,124.07,124.13,123.91,124.01,88143.0,116.7641,116.8206,116.6135,116.7076,88143.0
2023-08-24 15:50:00,124.01,124.25,123.97,124.09,310637.0,116.7076,116.9335,116.67,116.7829,310637.0
2023-08-25 09:30:00,124.0,124.1,122.06,122.36,421190.0,116.6982,116.7923,114.8725,115.1548,421190.0
2023-08-25 09:40:00,122.36,122.48,120.75,122.1,576524.0,115.1548,115.2677,113.6396,114.9101,576524.0
2023-08-25 09:50:00,122.1,122.28,121.6,121.73,286046.0,114.9101,115.0795,114.4396,114.5619,286046.0
2023-08-25 10:00:00,121.7,121.89,120.97,121.14,267893.0,114.5337,114.7125,113.8467,114.0066,267893.0
2023-08-25 10:10:00,121.15,122.15,121.13,121.64,186337.0,114.0161,114.9572,113.9972,114.4772,186337.0
2023-08-25 10:20:00,121.6,121.71,120.91,121.12,161539.0,114.4396,114.5431,113.7902,113.9878,161539.0
2023-08-25 10:30:00,121.09,121.65,120.99,121.47,107189.0,113.9596,114.4866,113.8655,114.3172,107189.0
2023-08-25 10:40:00,121.43,121.67,121.18,121.42,148053.0,114.2796,114.5054,114.0443,114.2702,148053.0
2023-08-25 10:50:00,121.41,121.52,121.12,121.31,89717.0,114.2607,114.3643,113.9878,114.1666,89717.0
2023-08-25 11:00:00,121.33,121.92,121.24,121.86,144166.0,114.1855,114.7407,114.1008,114.6842,144166.0
2023-08-25 11:10:00,121.88,122.07,121.77,121.94,101393.0,114.7031,114.8819,114.5995,114.7595,101393.0
2023-08-25 11:20:00,121.95,122.13,121.63,122.09,61054.0,114.7689,114.9383,114.4678,114.9007,61054.0
2023-08-25 11:30:00,122.05,122.25,121.82,122.04,51390.0,114.8631,115.0513,114.6466,114.8536,51390.0
2023-08-25 11:40:00,122.02,122.05,121.61,121.64,77459.0,114.8348,114.8631,114.449,114.4772,77459.0
2023-08-25 11:50:00,121.63,121.72,121.2,121.32,129329.0,114.4678,114.5525,114.0631,114.176,129329.0
2023-08-25 12:00:00,121.3,121.42,121.18,121.41,53100.0,114.1572,114.2702,114.0443,114.2607,53100.0
2023-08-25 12:10:00,121.39,121.56,121.2,121.4,79994.0,114.2419,114.4019,114.0631,114.2513,79994.0
2023-08-25 12:20:00,121.39,121.79,121.38,121.69,72576.0,114.2419,114.6184,114.2325,114.5243,72576.0
2023-08-25 12:30:00,121.69,121.88,121.66,121.75,54614.0,114.5243,114.7031,114.496,114.5807,54614.0
2023-08-25 12:40:00,121.75,121.89,121.69,121.8,63607.0,114.5807,114.7125,114.5243,114.6278,63607.0
2023-08-25 12:50:00,121.81,121.84,121.59,121.72,32919.0,114.6372,114.6654,114.4301,114.5525,32919.0
2023-08-25 13:00:00,121.74,121.91,121.69,121.7,44327.0,114.5713,114.7313,114.5243,114.5337,44327.0
2023-08-25 13:10:00,121.65,121.68,121.44,121.63,60589.0,114.4866,114.5148,114.289,114.4678,60589.0
2023-08-25 13:20:00,121.66,121.66,121.34,121.47,54195.0,114.496,114.496,114.1949,114.3172,54195.0
2023-08-25 13:30:00,121.47,121.75,121.39,121.66,64418.0,114.3172,114.5807,114.2419,114.496,64418.0
2023-08-25 13:40:00,121.64,121.76,121.54,121.65,49085.0,114.4772,114.5901,114.3831,114.4866,49085.0
2023-08-25 13:50:00,121.65,121.79,121.63,121.78,45041.0,114.4866,114.6184,114.4678,114.609,45041.0
2023-08-25 14:00:00,121.77,121.95,121.73,121.77,60515.0,114.5995,114.7689,114.5619,114.5995,60515.0
2023-08-25 14:10:00,121.76,121.92,121.72,121.87,67266.0,114.5901,114.7407,114.5525,114.6937,67266.0
2023-08-25 14:20:00,121.87,122.01,121.79,121.92,84899.0,114.6937,114.8254,114.6184,114.7407,84899.0
2023-08-25 14:30:00,121.91,122.02,121.82,121.83,87353.0,114.7313,114.8348,114.6466,114.656,87353.0
2023-08-25 14:40:00,121.85,121.97,121.76,121.94,74527.0,114.6748,114.7878,114.5901,114.7595,74527.0
2023-08-25 14:50:00,121.95,122.03,121.89,122.01,96469.0,114.7689,114.8442,114.7125,114.8254,96469.0
2023-08-25 15:00:00,122.02,122.2,121.86,121.9,128168.0,114.8348,115.0042,114.6842,114.7219,128168.0
2023-08-25 15:10:00,121.89,122.04,121.83,121.99,85917.0,114.7125,114.8536,114.656,114.8066,85917.0
2023-08-25 15:20:00,121.98,122.15,121.94,121.97,87243.0,114.7972,114.9572,114.7595,114.7878,87243.0
2023-08-25 15:30:00,121.97,121.99,121.81,121.82,97665.0,114.7878,114.8066,114.6372,114.6466,97665.0
2023-08-25 15:40:00,121.83,121.91,121.6,121.6,158715.0,114.656,114.7313,114.4396,114.4396,158715.0
2023-08-25 15:50:00,121.59,121.86,121.5,121.8,500482.0,114.4301,114.6842,114.3454,114.6278,500482.0
2023-08-28 09:30:00,121.93,123.12,121.44,123.12,361239.0,114.7501,115.87,114.289,115.87,361239.0
2023-08-28 09:40:00,123.13,123.58,123.0,123.44,187194.0,115.8795,116.303,115.7571,116.1712,187194.0
2023-08-28 09:50:00,123.44,123.73,123.18,123.32,157295.0,116.1712,116.4441,115.9265,116.0583,157295.0
2023-08-28 10:00:00,123.29,123.53,123.28,123.4,61818.0,116.03,116.2559,116.0206,116.1336,61818.0
2023-08-28 10:10:00,123.38,123.42,122.66,122.79,110913.0,116.1147,116.1524,115.4371,115.5595,110913.0
2023-08-28 10:20:00,122.83,122.98,122.78,122.97,61599.0,115.5971,115.7383,115.5501,115.7289,61599.0
2023-08-28 10:30:00,122.95,123.0,122.72,122.81,58139.0,115.7101,115.7571,115.4936,115.5783,58139.0
2023-08-28 10:40:00,122.88,123.08,122.7,122.81,95774.0,115.6442,115.8324,115.4748,115.5783,95774.0
2023-08-28 10:50:00,122.81,123.07,122.72,122.88,53130.0,115.5783,115.823,115.4936,115.6442,53130.0
2023-08-28 11:00:00,122.87,122.95,122.76,122.85,37442.0,115.6348,115.7101,115.5312,115.6159,37442.0
2023-08-28 11:10:00,122.84,122.94,122.73,122.88,45547.0,115.6065,115.7006,115.503,115.6442,45547.0
2023-08-28 11:20:00,122.89,123.1,122.86,122.95,44677.0,115.6536,115.8512,115.6254,115.7101,44677.0
2023-08-28 11:30:00,123.0,123.11,122.79,123.11,40245.0,115.7571,115.8606,115.5595,115.8606,40245.0
2023-08-28 11:40:00,123.09,123.12,122.87,123.1,47814.0,115.8418,115.87,115.6348,115.8512,47814.0
2023-08-28 11:50:00,123.09,123.14,122.76,122.88,85291.0,115.8418,115.8889,115.5312,115.6442,85291.0
2023-08-28 12:00:00,122.88,122.95,122.76,122.85,31653.0,115.6442,115.7101,115.5312,115.6159,31653.0
2023-08-28 12:10:00,122.85,122.92,122.7,122.71,48723.0,115.6159,115.6818,115.4748,115.4842,48723.0
2023-08-28 12:20:00,122.68,122.81,122.65,122.74,54621.0,115.456,115.5783,115.4277,115.5124,54621.0
2023-08-28 12:30:00,122.76,122.98,122.63,122.96,70362.0,115.5312,115.7383,115.4089,115.7195,70362.0
2023-08-28 12:40:00,122.94,123.03,122.85,122.9,44864.0,115.7006,115.7853,115.6159,115.663,44864.0
2023-08-28 12:50:00,122.9,122.9,122.73,122.85,54277.0,115.663,115.663,115.503,115.6159,54277.0
2023-08-28 13:00:00,122.85,123.03,122.73,122.84,71621.0,115.6159,115.7853,115.503,115.6065,71621.0
2023-08-28 13:10:00,122.84,122.9,122.71,122.72,29586.0,115.6065,115.663,115.4842,115.4936,29586.0
2023-08-28 13:20:00,122.73,122.78,122.57,122.64,42214.0,115.503,115.5501,115.3524,115.4183,42214.0
2023-08-28 13:30:00,122.63,122.81,122.63,122.7,51288.0,115.4089,115.5783,115.4089,115.4748,51288.0
2023-08-28 13:40:00,122.71,122.84,122.62,122.77,34022.0,115.4842,115.6065,115.3995,115.5407,34022.0
2023-08-28 13:50:00,122.75,122.87,122.47,122.48,54510.0,115.5218,115.6348,115.2583,115.2677,54510.0
2023-08-28 14:00:00,122.48,122.49,122.2,122.26,43890.0,115.2677,115.2771,115.0042,115.0607,43890.0
2023-08-28 14:10:00,122.25,122.28,121.95,122.03,68870.0,115.0513,115.0795,114.7689,114.8442,68870.0
2023-08-28 14:20:00,122.03,122.12,121.98,122.09,81824.0,114.8442,114.9289,114.7972,114.9007,81824.0
2023-08-28 14:30:00,122.08,122.49,121.98,122.3,47180.0,114.8913,115.2771,114.7972,115.0983,47180.0
2023-08-28 14:40:00,122.31,122.35,122.17,122.35,38740.0,115.1077,115.1454,114.976,115.1454,38740.0
2023-08-28 14:50:00,122.35,122.4,122.21,122.28,33525.0,115.1454,115.1924,115.0136,115.0795,33525.0
2023-08-28 15:00:00,122.28,122.49,122.26,122.49,33710.0,115.0795,115.2771,115.0607,115.2771,33710.0
2023-08-28 15:10:00,122.46,122.6,122.43,122.55,36433.0,115.2489,115.3807,115.2207,115.3336,36433.0
2023-08-28 15:20:00,122.55,122.69,122.48,122.62,45136.0,115.3336,115.4654,115.2677,115.3995,45136.0
2023-08-28 15:30:00,122.61,122.84,122.61,122.78,64316.0,115.3901,115.6065,115.3901,115.5501,64316.0
2023-08-28 15:40:00,122.78,123.24,122.72,123.05,117855.0,115.5501,115.983,115.4936,115.8042,117855.0
2023-08-28 15:50:00,123.04,123.61,123.02,123.41,370290.0,115.7948,116.3312,115.7759,116.143,370290.0
2023-08-29 09:30:00,123.82,124.89,123.77,124.87,167398.0,116.5288,117.5358,116.4818,117.517,167398.0
2023-08-29 09:40:00,124.87,125.68,124.68,125.66,233651.0,117.517,118.2793,117.3382,118.2605,233651.0
2023-08-29 09:50:00,125.64,126.34,125.39,126.26,215657.0,118.2417,118.9004,118.0064,118.8252,215657.0
2023-08-29 10:00:00,126.26,127.28,126.23,126.78,275818.0,118.8252,119.7851,118.7969,119.3145,275818.0
2023-08-29 10:10:00,126.78,127.41,126.55,127.21,253292.0,119.3145,119.9074,119.0981,119.7192,253292.0
2023-08-29 10:20:00,127.21,127.58,127.12,127.45,137217.0,119.7192,120.0674,119.6345,119.9451,137217.0
2023-08-29 10:30:00,127.45,127.67,127.3,127.31,124727.0,119.9451,120.1521,119.8039,119.8133,124727.0
2023-08-29 10:40:00,127.31,127.51,127.14,127.19,129747.0,119.8133,120.0015,119.6533,119.7004,129747.0
2023-08-29 10:50:00,127.12,127.14,126.73,126.87,127698.0,119.6345,119.6533,119.2675,119.3992,127698.0
2023-08-29 11:00:00,126.87,127.15,126.7,127.12,63610.0,119.3992,119.6627,119.2392,119.6345,63610.0
2023-08-29 11:10:00,127.14,127.21,126.88,126.97,93156.0,119.6533,119.7192,119.4086,119.4933,93156.0
2023-08-29 11:20:00,126.95,127.0,126.88,126.97,84273.0,119.4745,119.5216,119.4086,119.4933,84273.0
2023-08-29 11:30:00,126.98,127.07,126.77,126.85,64797.0,119.5028,119.5875,119.3051,119.3804,64797.0
2023-08-29 11:40:00,126.84,126.96,126.7,126.73,36684.0,119.371,119.4839,119.2392,119.2675,36684.0
2023-08-29 11:50:00,126.74,126.97,126.71,126.85,39962.0,119.2769,119.4933,119.2487,119.3804,39962.0
2023-08-29 12:00:00,126.84,126.89,126.64,126.8,33394.0,119.371,119.4181,119.1828,119.3334,33394.0
2023-08-29 12:10:00,126.82,126.82,126.49,126.64,36549.0,119.3522,119.3522,119.0416,119.1828,36549.0
2023-08-29 12:20:00,126.62,126.82,126.61,126.66,33234.0,119.164,119.3522,119.1545,119.2016,33234.0
2023-08-29 12:30:00,126.68,126.68,126.48,126.62,34617.0,119.2204,119.2204,119.0322,119.164,34617.0
2023-08-29 12:40:00,126.62,126.66,126.42,126.42,30363.0,119.164,119.2016,118.9757,118.9757,30363.0
2023-08-29 12:50:00,126.43,126.61,126.37,126.57,34601.0,118.9851,119.1545,118.9287,119.1169,34601.0
2023-08-29 13:00:00,126.57,126.63,126.41,126.49,37357.0,119.1169,119.1734,118.9663,119.0416,37357.0
2023-08-29 13:10:00,126.47,126.63,126.36,126.39,26409.0,119.0228,119.1734,118.9193,118.9475,26409.0
2023-08-29 13:20:00,126.39,126.4,126.19,126.19,47537.0,118.9475,118.9569,118.7593,118.7593,47537.0
2023-08-29 13:30:00,126.2,126.42,126.09,126.34,57250.0,118.7687,118.9757,118.6652,118.9004,57250.0
2023-08-29 13:40:00,126.35,126.48,126.3,126.31,32039.0,118.9099,119.0322,118.8628,118.8722,32039.0
2023-08-29 13:50:00,126.31,126.31,126.1,126.21,32244.0,118.8722,118.8722,118.6746,118.7781,32244.0
2023-08-29 14:00:00,126.22,126.27,126.03,126.03,20823.0,118.7875,118.8346,118.6087,118.6087,20823.0
2023-08-29 14:10:00,126.03,126.07,125.82,125.92,53168.0,118.6087,118.6463,118.4111,118.5052,53168.0
2023-08-29 14:20:00,125.92,126.05,125.78,125.85,54144.0,118.5052,118.6275,118.3734,118.4393,54144.0
2023-08-29 14:30:00,125.82,125.94,125.8,125.85,56919.0,118.4111,118.524,118.3922,118.4393,56919.0
2023-08-29 14:40:00,125.83,126.06,125.83,125.98,55369.0,118.4205,118.6369,118.4205,118.5616,55369.0
2023-08-29 14:50:00,125.97,126.16,125.95,126.05,50585.0,118.5522,118.731,118.5334,118.6275,50585.0
2023-08-29 15:00:00,126.06,126.13,125.88,125.9,40155.0,118.6369,118.7028,118.4675,118.4863,40155.0
2023-08-29 15:10:00,125.94,125.95,125.69,125.91,63176.0,118.524,118.5334,118.2887,118.4958,63176.0
2023-08-29 15:20:00,125.89,126.02,125.82,126.0,59852.0,118.4769,118.5993,118.4111,118.5805,59852.0
2023-08-29 15:30:00,126.01,126.03,125.81,125.96,73661.0,118.5899,118.6087,118.4016,118.5428,73661.0
2023-08-29 15:40:00,125.96,126.28,125.9,126.15,80937.0,118.5428,118.844,118.4863,118.7216,80937.0
2023-08-29 15:50:00,126.15,126.26,126.04,126.14,359052.0,118.7216,118.8252,118.6181,118.7122,359052.0
2023-08-30 09:30:00,125.77,126.2,125.37,125.68,63320.0,118.364,118.7687,117.9876,118.2793,63320.0
2023-08-30 09:40:00,125.66,126.44,125.65,126.35,54628.0,118.2605,118.9946,118.2511,118.9099,54628.0
2023-08-30 09:50:00,126.35,126.48,126.32,126.38,41402.0,118.9099,119.0322,118.8816,118.9381,41402.0
2023-08-30 10:00:00,126.38,126.7,126.27,126.47,68051.0,118.9381,119.2392,118.8346,119.0228,68051.0
2023-08-30 10:10:00,126.47,126.57,126.2,126.28,70052.0,119.0228,119.1169,118.7687,118.844,70052.0
2023-08-30 10:20:00,126.28,126.28,125.79,125.88,63126.0,118.844,118.844,118.3828,118.4675,63126.0
2023-08-30 10:30:00,125.88,125.91,125.57,125.73,47624.0,118.4675,118.4958,118.1758,118.3264,47624.0
2023-08-30 10:40:00,125.77,126.09,125.66,125.96,42925.0,118.364,118.6652,118.2605,118.5428,42925.0
2023-08-30 10:50:00,125.96,126.09,125.82,126.09,42947.0,118.5428,118.6652,118.4111,118.6652,42947.0
2023-08-30 11:00:00,126.07,126.07,125.71,125.78,37407.0,118.6463,118.6463,118.3075,118.3734,37407.0
2023-08-30 11:10:00,125.8,125.99,125.64,125.7,47686.0,118.3922,118.571,118.2417,118.2981,47686.0
2023-08-30 11:20:00,125.69,125.78,125.63,125.74,23117.0,118.2887,118.3734,118.2322,118.3358,23117.0
2023-08-30 11:30:00,125.76,125.86,125.67,125.8,16460.0,118.3546,118.4487,118.2699,118.3922,16460.0
2023-08-30 11:40:00,125.78,125.98,125.74,125.87,41433.0,118.3734,118.5616,118.3358,118.4581,41433.0
2023-08-30 11:50:00,125.87,125.98,125.77,125.88,27575.0,118.4581,118.5616,118.364,118.4675,27575.0
2023-08-30 12:00:00,125.86,126.23,125.65,126.18,35646.0,118.4487,118.7969,118.2511,118.7499,35646.0
2023-08-30 12:10:00,126.2,126.26,126.03,126.23,27515.0,118.7687,118.8252,118.6087,118.7969,27515.0
2023-08-30 12:20:00,126.23,126.31,126.19,126.3,30270.0,118.7969,118.8722,118.7593,118.8628,30270.0
2023-08-30 12:30:00,126.3,126.38,126.2,126.28,26331.0,118.8628,118.9381,118.7687,118.844,26331.0
2023-08-30 12:40:00,126.31,126.42,126.23,126.32,25163.0,118.8722,118.9757,118.7969,118.8816,25163.0
2023-08-30 12:50:00,126.34,126.37,126.27,126.35,22304.0,118.9004,118.9287,118.8346,118.9099,22304.0
2023-08-30 13:00:00,126.37,126.39,126.21,126.24,32090.0,118.9287,118.9475,118.7781,118.8063,32090.0
2023-08-30 13:10:00,126.28,126.49,126.22,126.43,39020.0,118.844,119.0416,118.7875,118.9851,39020.0
2023-08-30 13:20:00,126.43,126.59,126.4,126.52,27660.0,118.9851,119.1357,118.9569,119.0698,27660.0
2023-08-30 13:30:00,126.5,126.55,126.41,126.46,25270.0,119.051,119.0981,118.9663,119.0134,25270.0
2023-08-30 13:40:00,126.44,126.56,126.44,126.52,25300.0,118.9946,119.1075,118.9946,119.0698,25300.0
2023-08-30 13:50:00,126.51,126.53,126.29,126.36,33107.0,119.0604,119.0793,118.8534,118.9193,33107.0
2023-08-30 14:00:00,126.35,126.45,126.3,126.36,38996.0,118.9099,119.004,118.8628,118.9193,38996.0
2023-08-30 14:10:00,126.33,126.51,126.3,126.51,26101.0,118.891,119.0604,118.8628,119.0604,26101.0
2023-08-30 14:20:00,126.5,126.58,126.44,126.44,22651.0,119.051,119.1263,118.9946,118.9946,22651.0
2023-08-30 14:30:00,126.45,126.6,126.39,126.56,41590.0,119.004,119.1451,118.9475,119.1075,41590.0
2023-08-30 14:40:00,126.53,126.7,126.52,126.62,24585.0,119.0793,119.2392,119.0698,119.164,24585.0
2023-08-30 14:50:00,126.63,126.7,126.59,126.69,24509.0,119.1734,119.2392,119.1357,119.2298,24509.0
2023-08-30 15:00:00,126.7,126.83,126.61,126.83,40700.0,119.2392,119.3616,119.1545,119.3616,40700.0
2023-08-30 15:10:00,126.84,126.95,126.81,126.94,42022.0,119.371,119.4745,119.3428,119.4651,42022.0
2023-08-30 15:20:00,126.95,127.05,126.9,126.97,58454.0,119.4745,119.5686,119.4275,119.4933,58454.0
2023-08-30 15:30:00,126.97,126.97,126.81,126.93,48067.0,119.4933,119.4933,119.3428,119.4557,48067.0
2023-08-30 15:40:00,126.92,127.35,126.92,127.12,112529.0,119.4463,119.851,119.4463,119.6345,112529.0
2023-08-30 15:50:00,127.1,127.2,126.89,126.95,310077.0,119.6157,119.7098,119.4181,119.4745,310077.0
2023-08-31 09:30:00,126.35,126.92,126.0,126.21,122412.0,118.9099,119.4463,118.5805,118.7781,122412.0
2023-08-31 09:40:00,126.15,126.64,125.91,126.34,87365.0,118.7216,119.1828,118.4958,118.9004,87365.0
2023-08-31 09:50:00,126.42,126.53,125.84,126.01,108246.0,118.9757,119.0793,118.4299,118.5899,108246.0
2023-08-31 10:00:00,125.97,126.12,125.86,126.08,53372.0,118.5522,118.6934,118.4487,118.6557,53372.0
2023-08-31 10:10:00,126.09,126.27,126.05,126.22,64869.0,118.6652,118.8346,118.6275,118.7875,64869.0
2023-08-31 10:20:00,126.22,126.39,126.08,126.13,75420.0,118.7875,118.9475,118.6557,118.7028,75420.0
2023-08-31 10:30:00,126.14,126.57,126.1,126.45,73880.0,118.7122,119.1169,118.6746,119.004,73880.0
2023-08-31 10:40:00,126.47,126.52,126.25,126.45,51937.0,119.0228,119.0698,118.8157,119.004,51937.0
2023-08-31 10:50:00,126.45,126.82,126.29,126.62,98995.0,119.004,119.3522,118.8534,119.164,98995.0
2023-08-31 11:00:00,126.59,126.9,126.49,126.84,41791.0,119.1357,119.4275,119.0416,119.371,41791.0
2023-08-31 11:10:00,126.85,127.25,126.83,127.01,73539.0,119.3804,119.7569,119.3616,119.531,73539.0
2023-08-31 11:20:00,126.97,126.97,126.78,126.81,44705.0,119.4933,119.4933,119.3145,119.3428,44705.0
2023-08-31 11:30:00,126.83,127.15,126.77,127.04,61827.0,119.3616,119.6627,119.3051,119.5592,61827.0
2023-08-31 11:40:00,127.03,127.09,126.82,126.95,31310.0,119.5498,119.6063,119.3522,119.4745,31310.0
2023-08-31 11:50:00,126.96,127.05,126.9,127.03,27014.0,119.4839,119.5686,119.4275,119.5498,27014.0
2023-08-31 12:00:00,127.04,127.54,126.98,127.54,93247.0,119.5592,120.0298,119.5028,120.0298,93247.0
2023-08-31 12:10:00,127.53,127.7,127.4,127.61,76625.0,120.0204,120.1804,119.898,120.0957,76625.0
2023-08-31 12:20:00,127.62,127.62,127.24,127.33,40306.0,120.1051,120.1051,119.7474,119.8321,40306.0
2023-08-31 12:30:00,127.3,127.34,127.18,127.2,28976.0,119.8039,119.8416,119.691,119.7098,28976.0
2023-08-31 12:40:00,127.2,127.25,126.85,126.93,53747.0,119.7098,119.7569,119.3804,119.4557,53747.0
2023-08-31 12:50:00,126.93,127.05,126.92,127.03,17212.0,119.4557,119.5686,119.4463,119.5498,17212.0
2023-08-31 13:00:00,127.05,127.3,127.02,127.27,26395.0,119.5686,119.8039,119.5404,119.7757,26395.0
2023-08-31 13:10:00,127.27,127.28,127.03,127.26,25589.0,119.7757,119.7851,119.5498,119.7663,25589.0
2023-08-31 13:20:00,127.22,127.24,127.14,127.18,24948.0,119.7286,119.7474,119.6533,119.691,24948.0
2023-08-31 13:30:00,127.18,127.33,127.14,127.31,23036.0,119.691,119.8321,119.6533,119.8133,23036.0
2023-08-31 13:40:00,127.31,127.37,127.03,127.03,20936.0,119.8133,119.8698,119.5498,119.5498,20936.0
2023-08-31 13:50:00,127.03,127.17,126.87,127.17,26627.0,119.5498,119.6816,119.3992,119.6816,26627.0
2023-08-31 14:00:00,127.16,127.19,126.9,126.91,32844.0,119.6722,119.7004,119.4275,119.4369,32844.0
2023-08-31 14:10:00,126.9,126.93,126.79,126.84,33647.0,119.4275,119.4557,119.3239,119.371,33647.0
2023-08-31 14:20:00,126.83,126.89,126.65,126.74,39327.0,119.3616,119.4181,119.1922,119.2769,39327.0
2023-08-31 14:30:00,126.73,126.85,126.55,126.61,62014.0,119.2675,119.3804,119.0981,119.1545,62014.0
2023-08-31 14:40:00,126.64,126.72,126.5,126.6,57796.0,119.1828,119.2581,119.051,119.1451,57796.0
2023-08-31 14:50:00,126.6,126.65,126.45,126.46,58042.0,119.1451,119.1922,119.004,119.0134,58042.0
2023-08-31 15:00:00,126.46,126.65,126.46,126.65,48696.0,119.0134,119.1922,119.0134,119.1922,48696.0
2023-08-31 15:10:00,126.65,126.7,126.43,126.59,86447.0,119.1922,119.2392,118.9851,119.1357,86447.0
2023-08-31 15:20:00,126.59,126.61,126.35,126.61,42434.0,119.1357,119.1545,118.9099,119.1545,42434.0
2023-08-31 15:30:00,126.61,126.8,126.51,126.58,54499.0,119.1545,119.3334,119.0604,119.1263,54499.0
2023-08-31 15:40:00,126.59,126.78,126.54,126.62,75041.0,119.1357,119.3145,119.0887,119.164,75041.0
2023-08-31 15:50:00,126.6,126.82,126.53,126.57,311506.0,119.1451,119.3522,119.0793,119.1169,311506.0
2023-09-01 09:30:00,127.55,127.65,126.55,126.87,99821.0,120.0392,120.1333,119.0981,119.3992,99821.0
2023-09-01 09:40:00,126.87,127.25,126.65,127.14,29219.0,119.3992,119.7569,119.1922,119.6533,29219.0
2023-09-01 09:50:00,127.11,127.25,127.01,127.06,27393.0,119.6251,119.7569,119.531,119.578,27393.0
2023-09-01 10:00:00,127.03,127.19,126.78,126.82,49052.0,119.5498,119.7004,119.3145,119.3522,49052.0
2023-09-01 10:10:00,126.79,127.7,126.78,127.65,107492.0,119.3239,120.1804,119.3145,120.1333,107492.0
2023-09-01 10:20:00,127.67,127.67,126.87,127.06,69734.0,120.1521,120.1521,119.3992,119.578,69734.0
2023-09-01 10:30:00,127.05,127.12,126.9,127.07,66962.0,119.5686,119.6345,119.4275,119.5875,66962.0
2023-09-01 10:40:00,127.07,127.24,126.97,127.11,27466.0,119.5875,119.7474,119.4933,119.6251,27466.0
2023-09-01 10:50:00,127.07,127.14,126.95,127.08,29062.0,119.5875,119.6533,119.4745,119.5969,29062.0
2023-09-01 11:00:00,127.04,127.05,126.71,126.75,69778.0,119.5592,119.5686,119.2487,119.2863,69778.0
2023-09-01 11:10:00,126.73,126.87,126.38,126.45,65715.0,119.2675,119.3992,118.9381,119.004,65715.0
2023-09-01 11:20:00,126.45,126.48,126.12,126.31,44433.0,119.004,119.0322,118.6934,118.8722,44433.0
2023-09-01 11:30:00,126.32,126.33,125.66,125.79,60941.0,118.8816,118.891,118.2605,118.3828,60941.0
2023-09-01 11:40:00,125.79,125.88,125.46,125.49,40417.0,118.3828,118.4675,118.0723,118.1005,40417.0
2023-09-01 11:50:00,125.5,125.69,125.45,125.47,51617.0,118.1099,118.2887,118.0628,118.0817,51617.0
2023-09-01 12:00:00,125.46,125.61,125.34,125.54,47581.0,118.0723,118.2134,117.9593,118.1475,47581.0
2023-09-01 12:10:00,125.54,125.59,125.34,125.4,59592.0,118.1475,118.1946,117.9593,118.0158,59592.0
2023-09-01 12:20:00,125.39,125.64,125.34,125.6,27559.0,118.0064,118.2417,117.9593,118.204,27559.0
2023-09-01 12:30:00,125.62,125.67,125.42,125.47,22403.0,118.2228,118.2699,118.0346,118.0817,22403.0
2023-09-01 12:40:00,125.45,125.51,125.38,125.49,19693.0,118.0628,118.1193,117.997,118.1005,19693.0
2023-09-01 12:50:00,125.52,125.52,125.21,125.22,55432.0,118.1287,118.1287,117.837,117.8464,55432.0
2023-09-01 13:00:00,125.22,125.52,125.15,125.33,43571.0,117.8464,118.1287,117.7805,117.9499,43571.0
2023-09-01 13:10:00,125.35,125.5,125.27,125.27,22779.0,117.9687,118.1099,117.8934,117.8934,22779.0
2023-09-01 13:20:00,125.27,125.37,125.19,125.25,25998.0,117.8934,117.9876,117.8182,117.8746,25998.0
2023-09-01 13:30:00,125.27,125.46,125.25,125.44,20429.0,117.8934,118.0723,117.8746,118.0534,20429.0
2023-09-01 13:40:00,125.42,125.42,125.16,125.3,35477.0,118.0346,118.0346,117.7899,117.9217,35477.0
2023-09-01 13:50:00,125.32,125.44,125.3,125.36,14205.0,117.9405,118.0534,117.9217,117.9781,14205.0
2023-09-01 14:00:00,125.45,125.45,125.33,125.34,14749.0,118.0628,118.0628,117.9499,117.9593,14749.0
2023-09-01 14:10:00,125.35,125.51,125.35,125.43,19739.0,117.9687,118.1193,117.9687,118.044,19739.0
2023-09-01 14:20:00,125.43,125.59,125.37,125.57,23235.0,118.044,118.1946,117.9876,118.1758,23235.0
2023-09-01 14:30:00,125.56,125.69,125.54,125.63,20308.0,118.1664,118.2887,118.1475,118.2322,20308.0
2023-09-01 14:40:00,125.64,125.67,125.54,125.55,23640.0,118.2417,118.2699,118.1475,118.157,23640.0
2023-09-01 14:50:00,125.55,125.66,125.52,125.63,24452.0,118.157,118.2605,118.1287,118.2322,24452.0
2023-09-01 15:00:00,125.62,125.75,125.56,125.72,29365.0,118.2228,118.3452,118.1664,118.3169,29365.0
2023-09-01 15:10:00,125.72,125.83,125.71,125.83,25599.0,118.3169,118.4205,118.3075,118.4205,25599.0
2023-09-01 15:20:00,125.84,126.05,125.8,126.02,31218.0,118.4299,118.6275,118.3922,118.5993,31218.0
2023-09-01 15:30:00,126.02,126.18,125.9,125.94,50632.0,118.5993,118.7499,118.4863,118.524,50632.0
2023-09-01 15:40:00,125.94,125.97,125.69,125.77,58675.0,118.524,118.5522,118.2887,118.364,58675.0
2023-09-01 15:50:00,125.75,125.75,125.48,125.53,231835.0,118.3452,118.3452,118.0911,118.1381,231835.0
2023-09-05 09:30:00,125.42,125.98,125.0,125.76,107984.0,118.0346,118.5616,117.6393,118.3546,107984.0
2023-09-05 09:40:00,125.72,126.64,125.71,126.23,86467.0,118.3169,119.1828,118.3075,118.7969,86467.0
2023-09-05 09:50:00,126.22,126.86,126.07,126.76,103563.0,118.7875,119.3898,118.6463,119.2957,103563.0
2023-09-05 10:00:00,126.82,127.15,126.78,127.14,72582.0,119.3522,119.6627,119.3145,119.6533,72582.0
2023-09-05 10:10:00,127.1,127.33,126.86,127.33,77220.0,119.6157,119.8321,119.3898,119.8321,77220.0
2023-09-05 10:20:00,127.31,127.47,127.01,127.37,100606.0,119.8133,119.9639,119.531,119.8698,100606.0
2023-09-05 10:30:00,127.37,127.37,126.72,126.75,40882.0,119.8698,119.8698,119.2581,119.2863,40882.0
2023-09-05 10:40:00,126.77,127.0,126.62,126.81,82600.0,119.3051,119.5216,119.164,119.3428,82600.0
2023-09-05 10:50:00,126.73,126.73,126.33,126.58,67501.0,119.2675,119.2675,118.891,119.1263,67501.0
2023-09-05 11:00:00,126.59,126.84,126.45,126.75,37937.0,119.1357,119.371,119.004,119.2863,37937.0
2023-09-05 11:10:00,126.76,126.8,126.62,126.65,28385.0,119.2957,119.3334,119.164,119.1922,28385.0
2023-09-05 11:20:00,126.66,126.68,126.27,126.3,41699.0,119.2016,119.2204,118.8346,118.8628,41699.0
2023-09-05 11:30:00,126.33,126.46,126.26,126.46,30459.0,118.891,119.0134,118.8252,119.0134,30459.0
2023-09-05 11:40:00,126.45,126.52,126.3,126.4,40041.0,119.004,119.0698,118.8628,118.9569,40041.0
2023-09-05 11:50:00,126.42,126.56,126.27,126.56,20931.0,118.9757,119.1075,118.8346,119.1075,20931.0
2023-09-05 12:00:00,126.57,126.81,126.42,126.79,41614.0,119.1169,119.3428,118.9757,119.3239,41614.0
2023-09-05 12:10:00,126.8,126.87,126.71,126.77,24266.0,119.3334,119.3992,119.2487,119.3051,24266.0
2023-09-05 12:20:00,126.79,127.04,126.77,126.9,35434.0,119.3239,119.5592,119.3051,119.4275,35434.0
2023-09-05 12:30:00,126.89,126.91,126.7,126.75,26203.0,119.4181,119.4369,119.2392,119.2863,26203.0
2023-09-05 12:40:00,126.77,126.77,126.61,126.61,14943.0,119.3051,119.3051,119.1545,119.1545,14943.0
2023-09-05 12:50:00,126.55,126.55,126.46,126.47,23497.0,119.0981,119.0981,119.0134,119.0228,23497.0
2023-09-05 13:00:00,126.46,126.56,126.34,126.37,22033.0,119.0134,119.1075,118.9004,118.9287,22033.0
2023-09-05 13:10:00,126.34,126.41,126.01,126.01,41557.0,118.9004,118.9663,118.5899,118.5899,41557.0
2023-09-05 13:20:00,126.03,126.04,125.91,126.02,20006.0,118.6087,118.6181,118.4958,118.5993,20006.0
2023-09-05 13:30:00,126.0,126.05,125.85,125.85,26109.0,118.5805,118.6275,118.4393,118.4393,26109.0
2023-09-05 13:40:00,125.84,126.06,125.73,126.06,24562.0,118.4299,118.6369,118.3264,118.6369,24562.0
2023-09-05 13:50:00,126.07,126.16,126.03,126.07,23066.0,118.6463,118.731,118.6087,118.6463,23066.0
2023-09-05 14:00:00,126.09,126.12,125.93,125.99,17073.0,118.6652,118.6934,118.5146,118.571,17073.0
2023-09-05 14:10:00,125.99,126.24,125.93,126.2,18550.0,118.571,118.8063,118.5146,118.7687,18550.0
2023-09-05 14:20:00,126.19,126.22,126.09,126.1,20067.0,118.7593,118.7875,118.6652,118.6746,20067.0
2023-09-05 14:30:00,126.1,126.12,125.96,125.98,16872.0,118.6746,118.6934,118.5428,118.5616,16872.0
2023-09-05 14:40:00,125.99,126.09,125.94,126.09,30172.0,118.571,118.6652,118.524,118.6652,30172.0
2023-09-05 14:50:00,126.09,126.2,125.98,125.99,62195.0,118.6652,118.7687,118.5616,118.571,62195.0
2023-09-05 15:00:00,126.0,126.0,125.77,125.78,41838.0,118.5805,118.5805,118.364,118.3734,41838.0
2023-09-05 15:10:00,125.78,125.8,125.71,125.77,59827.0,118.3734,118.3922,118.3075,118.364,59827.0
2023-09-05 15:20:00,125.77,125.84,125.56,125.58,49307.0,118.364,118.4299,118.1664,118.1852,49307.0
2023-09-05 15:30:00,125.57,125.58,125.4,125.48,60397.0,118.1758,118.1852,118.0158,118.0911,60397.0
2023-09-05 15:40:00,125.47,125.5,125.24,125.36,95470.0,118.0817,118.1099,117.8652,117.9781,95470.0
2023-09-05 15:50:00,125.36,125.36,125.1,125.22,249491.0,117.9781,117.9781,117.7335,117.8464,249491.0
2023-09-06 09:30:00,125.19,125.19,124.36,125.05,81483.0,117.8182,117.8182,117.037,117.6864,81483.0
2023-09-06 09:40:00,125.08,125.47,124.74,124.88,65181.0,117.7146,118.0817,117.3947,117.5264,65181.0
2023-09-06 09:50:00,124.84,124.95,124.56,124.63,38369.0,117.4888,117.5923,117.2253,117.2911,38369.0
2023-09-06 10:00:00,124.57,124.78,124.43,124.72,44212.0,117.2347,117.4323,117.1029,117.3758,44212.0
2023-09-06 10:10:00,124.7,124.77,124.54,124.62,32952.0,117.357,117.4229,117.2064,117.2817,32952.0
2023-09-06 10:20:00,124.65,124.66,124.09,124.15,53397.0,117.31,117.3194,116.7829,116.8394,53397.0
2023-09-06 10:30:00,124.12,124.41,124.02,124.19,53033.0,116.8112,117.0841,116.7171,116.877,53033.0
2023-09-06 10:40:00,124.19,124.25,123.93,124.02,54675.0,116.877,116.9335,116.6324,116.7171,54675.0
2023-09-06 10:50:00,124.07,124.33,123.97,124.23,36688.0,116.7641,117.0088,116.67,116.9147,36688.0
2023-09-06 11:00:00,124.24,124.37,124.11,124.17,30016.0,116.9241,117.0464,116.8018,116.8582,30016.0
2023-09-06 11:10:00,124.15,124.19,123.95,124.19,47361.0,116.8394,116.877,116.6512,116.877,47361.0
2023-09-06 11:20:00,124.15,124.15,123.78,123.88,50130.0,116.8394,116.8394,116.4912,116.5853,50130.0
2023-09-06 11:30:00,123.87,123.97,123.78,123.97,32808.0,116.5759,116.67,116.4912,116.67,32808.0
2023-09-06 11:40:00,123.97,124.0,123.73,123.8,30381.0,116.67,116.6982,116.4441,116.51,30381.0
2023-09-06 11:50:00,123.8,123.86,123.76,123.77,14567.0,116.51,116.5665,116.4724,116.4818,14567.0
2023-09-06 12:00:00,123.77,123.78,123.6,123.6,26880.0,116.4818,116.4912,116.3218,116.3218,26880.0
2023-09-06 12:10:00,123.59,123.68,123.52,123.63,26609.0,116.3124,116.3971,116.2465,116.35,26609.0
2023-09-06 12:20:00,123.62,123.72,123.56,123.56,23232.0,116.3406,116.4347,116.2841,116.2841,23232.0
2023-09-06 12:30:00,123.55,123.58,123.26,123.3,34946.0,116.2747,116.303,116.0018,116.0395,34946.0
2023-09-06 12:40:00,123.3,123.48,123.19,123.47,26302.0,116.0395,116.2089,115.9359,116.1994,26302.0
2023-09-06 12:50:00,123.47,123.5,123.26,123.29,22489.0,116.1994,116.2277,116.0018,116.03,22489.0
2023-09-06 13:00:00,123.28,123.39,123.21,123.31,30768.0,116.0206,116.1242,115.9548,116.0489,30768.0
2023-09-06 13:10:00,123.31,123.5,123.25,123.45,24141.0,116.0489,116.2277,115.9924,116.1806,24141.0
2023-09-06 13:20:00,123.46,123.47,123.29,123.3,25660.0,116.19,116.1994,116.03,116.0395,25660.0
2023-09-06 13:30:00,123.29,123.35,123.13,123.18,26849.0,116.03,116.0865,115.8795,115.9265,26849.0
2023-09-06 13:40:00,123.18,123.55,123.18,123.54,25137.0,115.9265,116.2747,115.9265,116.2653,25137.0
2023-09-06 13:50:00,123.55,123.88,123.55,123.8,42890.0,116.2747,116.5853,116.2747,116.51,42890.0
2023-09-06 14:00:00,123.79,123.88,123.78,123.86,26270.0,116.5006,116.5853,116.4912,116.5665,26270.0
2023-09-06 14:10:00,123.85,123.9,123.78,123.87,26061.0,116.5571,116.6041,116.4912,116.5759,26061.0
2023-09-06 14:20:00,123.88,124.05,123.83,123.92,41291.0,116.5853,116.7453,116.5382,116.6229,41291.0
2023-09-06 14:30:00,123.91,124.17,123.91,124.1,32238.0,116.6135,116.8582,116.6135,116.7923,32238.0
2023-09-06 14:40:00,124.12,124.28,124.05,124.28,27844.0,116.8112,116.9617,116.7453,116.9617,27844.0
2023-09-06 14:50:00,124.28,124.4,124.24,124.31,33361.0,116.9617,117.0747,116.9241,116.99,33361.0
2023-09-06 15:00:00,124.33,124.35,124.09,124.14,25413.0,117.0088,117.0276,116.7829,116.83,25413.0
2023-09-06 15:10:00,124.11,124.24,124.11,124.19,35355.0,116.8018,116.9241,116.8018,116.877,35355.0
2023-09-06 15:20:00,124.19,124.3,124.1,124.22,36441.0,116.877,116.9806,116.7923,116.9053,36441.0
2023-09-06 15:30:00,124.24,124.29,123.96,123.96,53474.0,116.9241,116.9712,116.6606,116.6606,53474.0
2023-09-06 15:40:00,123.96,124.0,123.83,124.0,59068.0,116.6606,116.6982,116.5382,116.6982,59068.0
2023-09-06 15:50:00,123.99,124.02,123.69,123.72,407309.0,116.6888,116.7171,116.4065,116.4347,407309.0
2023-09-07 09:30:00,123.84,124.57,123.52,124.45,117791.0,116.5477,117.2347,116.2465,117.1217,117791.0
2023-09-07 09:40:00,124.38,124.88,124.29,124.76,144812.0,117.0559,117.5264,116.9712,117.4135,144812.0
2023-09-07 09:50:00,124.79,124.79,124.01,124.22,58146.0,117.4417,117.4417,116.7076,116.9053,58146.0
2023-09-07 10:00:00,124.22,124.42,124.07,124.26,60095.0,116.9053,117.0935,116.7641,116.9429,60095.0
2023-09-07 10:10:00,124.25,124.25,123.83,124.03,70400.0,116.9335,116.9335,116.5382,116.7265,70400.0
2023-09-07 10:20:00,124.01,124.18,123.86,124.05,61851.0,116.7076,116.8676,116.5665,116.7453,61851.0
2023-09-07 10:30:00,124.06,124.48,123.88,124.4,68074.0,116.7547,117.15,116.5853,117.0747,68074.0
2023-09-07 10:40:00,124.42,124.54,124.25,124.32,62174.0,117.0935,117.2064,116.9335,116.9994,62174.0
2023-09-07 10:50:00,124.31,124.42,124.12,124.28,22204.0,116.99,117.0935,116.8112,116.9617,22204.0
2023-09-07 11:00:00,124.31,124.48,124.17,124.47,23759.0,116.99,117.15,116.8582,117.1406,23759.0
2023-09-07 11:10:00,124.47,124.63,124.44,124.59,27528.0,117.1406,117.2911,117.1123,117.2535,27528.0
2023-09-07 11:20:00,124.59,124.66,124.48,124.53,28808.0,117.2535,117.3194,117.15,117.197,28808.0
2023-09-07 11:30:00,124.5,124.6,124.37,124.57,32119.0,117.1688,117.2629,117.0464,117.2347,32119.0
2023-09-07 11:40:00,124.59,124.65,124.46,124.47,30407.0,117.2535,117.31,117.1311,117.1406,30407.0
2023-09-07 11:50:00,124.47,124.66,124.47,124.57,25557.0,117.1406,117.3194,117.1406,117.2347,25557.0
2023-09-07 12:00:00,124.6,124.75,124.52,124.72,33745.0,117.2629,117.4041,117.1876,117.3758,33745.0
2023-09-07 12:10:00,124.72,124.72,124.53,124.57,21471.0,117.3758,117.3758,117.197,117.2347,21471.0
2023-09-07 12:20:00,124.55,124.55,124.34,124.39,16267.0,117.2158,117.2158,117.0182,117.0653,16267.0
2023-09-07 12:30:00,124.41,124.44,124.3,124.4,30260.0,117.0841,117.1123,116.9806,117.0747,30260.0
2023-09-07 12:40:00,124.4,124.42,124.3,124.42,23636.0,117.0747,117.0935,116.9806,117.0935,23636.0
2023-09-07 12:50:00,124.41,124.44,124.26,124.31,24563.0,117.0841,117.1123,116.9429,116.99,24563.0
2023-09-07 13:00:00,124.34,124.42,124.24,124.29,36970.0,117.0182,117.0935,116.9241,116.9712,36970.0
2023-09-07 13:10:00,124.31,124.38,124.22,124.35,22632.0,116.99,117.0559,116.9053,117.0276,22632.0
2023-09-07 13:20:00,124.37,124.4,124.08,124.15,38131.0,117.0464,117.0747,116.7735,116.8394,38131.0
2023-09-07 13:30:00,124.15,124.28,124.07,124.28,35956.0,116.8394,116.9617,116.7641,116.9617,35956.0
2023-09-07 13:40:00,124.31,124.58,124.28,124.56,26236.0,116.99,117.2441,116.9617,117.2253,26236.0
2023-09-07 13:50:00,124.56,124.71,124.54,124.62,22407.0,117.2253,117.3664,117.2064,117.2817,22407.0
2023-09-07 14:00:00,124.64,124.69,124.5,124.5,22895.0,117.3005,117.3476,117.1688,117.1688,22895.0
2023-09-07 14:10:00,124.5,124.54,124.36,124.36,23899.0,117.1688,117.2064,117.037,117.037,23899.0
2023-09-07 14:20:00,124.36,124.45,124.23,124.25,19022.0,117.037,117.1217,116.9147,116.9335,19022.0
2023-09-07 14:30:00,124.26,124.31,124.12,124.12,23514.0,116.9429,116.99,116.8112,116.8112,23514.0
2023-09-07 14:40:00,124.13,124.24,124.12,124.19,20208.0,116.8206,116.9241,116.8112,116.877,20208.0
2023-09-07 14:50:00,124.2,124.42,124.17,124.42,33186.0,116.8865,117.0935,116.8582,117.0935,33186.0
2023-09-07 15:00:00,124.42,124.49,124.3,124.34,41188.0,117.0935,117.1594,116.9806,117.0182,41188.0
2023-09-07 15:10:00,124.36,124.57,124.34,124.42,28435.0,117.037,117.2347,117.0182,117.0935,28435.0
2023-09-07 15:20:00,124.42,124.44,124.18,124.27,41086.0,117.0935,117.1123,116.8676,116.9523,41086.0
2023-09-07 15:30:00,124.29,124.46,124.27,124.37,38355.0,116.9712,117.1311,116.9523,117.0464,38355.0
2023-09-07 15:40:00,124.35,124.62,124.34,124.58,59106.0,117.0276,117.2817,117.0182,117.2441,59106.0
2023-09-07 15:50:00,124.6,124.61,124.34,124.47,293785.0,117.2629,117.2723,117.0182,117.1406,293785.0
2023-09-08 09:30:00,124.36,124.74,124.07,124.12,45332.0,117.037,117.3947,116.7641,116.8112,45332.0
2023-09-08 09:40:00,124.22,124.49,123.69,123.73,25148.0,116.9053,117.1594,116.4065,116.4441,25148.0
2023-09-08 09:50:00,123.76,123.77,123.34,123.42,49836.0,116.4724,116.4818,116.0771,116.1524,49836.0
2023-09-08 10:00:00,123.41,123.78,123.37,123.73,34585.0,116.143,116.4912,116.1053,116.4441,34585.0
2023-09-08 10:10:00,123.73,123.97,123.64,123.84,19108.0,116.4441,116.67,116.3594,116.5477,19108.0
2023-09-08 10:20:00,123.83,124.03,123.77,123.93,40765.0,116.5382,116.7265,116.4818,116.6324,40765.0
2023-09-08 10:30:00,123.96,124.14,123.82,124.07,33204.0,116.6606,116.83,116.5288,116.7641,33204.0
2023-09-08 10:40:00,124.11,124.14,123.78,123.89,22683.0,116.8018,116.83,116.4912,116.5947,22683.0
2023-09-08 10:50:00,123.89,123.99,123.79,123.94,21816.0,116.5947,116.6888,116.5006,116.6418,21816.0
2023-09-08 11:00:00,123.93,123.99,123.57,123.62,24973.0,116.6324,116.6888,116.2936,116.3406,24973.0
2023-09-08 11:10:00,123.62,123.73,123.55,123.63,34010.0,116.3406,116.4441,116.2747,116.35,34010.0
2023-09-08 11:20:00,123.61,123.64,123.39,123.48,25533.0,116.3312,116.3594,116.1242,116.2089,25533.0
2023-09-08 11:30:00,123.47,123.5,123.27,123.38,45680.0,116.1994,116.2277,116.0112,116.1147,45680.0
2023-09-08 11:40:00,123.38,123.45,123.12,123.17,41546.0,116.1147,116.1806,115.87,115.9171,41546.0
2023-09-08 11:50:00,123.18,123.24,123.08,123.12,31965.0,115.9265,115.983,115.8324,115.87,31965.0
2023-09-08 12:00:00,123.14,123.23,123.06,123.21,27255.0,115.8889,115.9736,115.8136,115.9548,27255.0
2023-09-08 12:10:00,123.21,123.31,123.16,123.21,24054.0,115.9548,116.0489,115.9077,115.9548,24054.0
2023-09-08 12:20:00,123.21,123.24,122.9,122.96,40352.0,115.9548,115.983,115.663,115.7195,40352.0
2023-09-08 12:30:00,122.94,122.96,122.81,122.83,29326.0,115.7006,115.7195,115.5783,115.5971,29326.0
2023-09-08 12:40:00,122.83,122.9,122.81,122.82,34394.0,115.5971,115.663,115.5783,115.5877,34394.0
2023-09-08 12:50:00,122.81,122.89,122.68,122.71,43753.0,115.5783,115.6536,115.456,115.4842,43753.0
2023-09-08 13:00:00,122.7,122.74,122.61,122.65,39282.0,115.4748,115.5124,115.3901,115.4277,39282.0
2023-09-08 13:10:00,122.62,122.68,122.53,122.66,37511.0,115.3995,115.456,115.3148,115.4371,37511.0
2023-09-08 13:20:00,122.66,122.71,122.55,122.64,27338.0,115.4371,115.4842,115.3336,115.4183,27338.0
2023-09-08 13:30:00,122.63,122.82,122.58,122.75,28292.0,115.4089,115.5877,115.3618,115.5218,28292.0
2023-09-08 13:40:00,122.77,123.02,122.76,122.94,19976.0,115.5407,115.7759,115.5312,115.7006,19976.0
2023-09-08 13:50:00,122.9,123.0,122.78,122.88,19434.0,115.663,115.7571,115.5501,115.6442,19434.0
2023-09-08 14:00:00,122.89,122.93,122.75,122.81,28933.0,115.6536,115.6912,115.5218,115.5783,28933.0
2023-09-08 14:10:00,122.82,122.83,122.67,122.76,31778.0,115.5877,115.5971,115.4465,115.5312,31778.0
2023-09-08 14:20:00,122.76,122.89,122.73,122.8,32096.0,115.5312,115.6536,115.503,115.5689,32096.0
2023-09-08 14:30:00,122.79,122.98,122.76,122.9,28378.0,115.5595,115.7383,115.5312,115.663,28378.0
2023-09-08 14:40:00,122.88,123.09,122.88,123.09,29668.0,115.6442,115.8418,115.6442,115.8418,29668.0
2023-09-08 14:50:00,123.09,123.31,123.09,123.15,45320.0,115.8418,116.0489,115.8418,115.8983,45320.0
2023-09-08 15:00:00,123.16,123.35,123.11,123.29,36131.0,115.9077,116.0865,115.8606,116.03,36131.0
2023-09-08 15:10:00,123.3,123.32,123.2,123.2,28484.0,116.0395,116.0583,115.9453,115.9453,28484.0
2023-09-08 15:20:00,123.2,123.24,123.12,123.24,39409.0,115.9453,115.983,115.87,115.983,39409.0
2023-09-08 15:30:00,123.26,123.53,123.23,123.52,41619.0,116.0018,116.2559,115.9736,116.2465,41619.0
2023-09-08 15:40:00,123.52,123.68,123.51,123.64,64193.0,116.2465,116.3971,116.2371,116.3594,64193.0
2023-09-08 15:50:00,123.65,123.84,123.55,123.69,274580.0,116.3688,116.5477,116.2747,116.4065,274580.0
2023-09-11 09:30:00,124.35,124.61,123.77,124.24,136647.0,117.0276,117.2723,116.4818,116.9241,136647.0
2023-09-11 09:40:00,124.15,124.23,123.75,123.75,58650.0,116.8394,116.9147,116.463,116.463,58650.0
2023-09-11 09:50:00,123.74,123.82,123.14,123.27,56179.0,116.4535,116.5288,115.8889,116.0112,56179.0
2023-09-11 10:00:00,123.23,123.24,122.86,123.06,58128.0,115.9736,115.983,115.6254,115.8136,58128.0
2023-09-11 10:10:00,123.07,123.65,123.02,123.65,55041.0,115.823,116.3688,115.7759,116.3688,55041.0
2023-09-11 10:20:00,123.66,123.89,123.66,123.85,48630.0,116.3783,116.5947,116.3783,116.5571,48630.0
2023-09-11 10:30:00,123.84,123.89,123.54,123.65,17712.0,116.5477,116.5947,116.2653,116.3688,17712.0
2023-09-11 10:40:00,123.63,123.69,123.4,123.45,38211.0,116.35,116.4065,116.1336,116.1806,38211.0
2023-09-11 10:50:00,123.43,123.61,123.28,123.28,23266.0,116.1618,116.3312,116.0206,116.0206,23266.0
2023-09-11 11:00:00,123.28,123.34,122.96,123.01,26004.0,116.0206,116.0771,115.7195,115.7665,26004.0
2023-09-11 11:10:00,122.97,123.05,122.91,122.91,20524.0,115.7289,115.8042,115.6724,115.6724,20524.0
2023-09-11 11:20:00,122.92,122.92,122.76,122.8,26449.0,115.6818,115.6818,115.5312,115.5689,26449.0
2023-09-11 11:30:00,122.86,122.9,122.7,122.71,39799.0,115.6254,115.663,115.4748,115.4842,39799.0
2023-09-11 11:40:00,122.72,122.78,122.58,122.76,35408.0,115.4936,115.5501,115.3618,115.5312,35408.0
2023-09-11 11:50:00,122.77,122.8,122.65,122.7,21945.0,115.5407,115.5689,115.4277,115.4748,21945.0
2023-09-11 12:00:00,122.7,122.86,122.66,122.82,20063.0,115.4748,115.6254,115.4371,115.5877,20063.0
2023-09-11 12:10:00,122.85,122.95,122.79,122.79,26900.0,115.6159,115.7101,115.5595,115.5595,26900.0
2023-09-11 12:20:00,122.79,122.91,122.75,122.88,20138.0,115.5595,115.6724,115.5218,115.6442,20138.0
2023-09-11 12:30:00,122.85,122.99,122.81,122.97,32201.0,115.6159,115.7477,115.5783,115.7289,32201.0
2023-09-11 12:40:00,122.95,122.96,122.85,122.94,18703.0,115.7101,115.7195,115.6159,115.7006,18703.0
2023-09-11 12:50:00,122.95,122.99,122.87,122.88,12028.0,115.7101,115.7477,115.6348,115.6442,12028.0
2023-09-11 13:00:00,122.87,122.97,122.8,122.95,23012.0,115.6348,115.7289,115.5689,115.7101,23012.0
2023-09-11 13:10:00,122.95,122.99,122.81,122.97,20755.0,115.7101,115.7477,115.5783,115.7289,20755.0
2023-09-11 13:20:00,122.96,123.04,122.84,122.84,29776.0,115.7195,115.7948,115.6065,115.6065,29776.0
2023-09-11 13:30:00,122.84,122.87,122.76,122.84,19128.0,115.6065,115.6348,115.5312,115.6065,19128.0
2023-09-11 13:40:00,122.86,122.88,122.75,122.78,18794.0,115.6254,115.6442,115.5218,115.5501,18794.0
2023-09-11 13:50:00,122.77,122.86,122.75,122.85,28885.0,115.5407,115.6254,115.5218,115.6159,28885.0
2023-09-11 14:00:00,122.84,122.99,122.8,122.94,19343.0,115.6065,115.7477,115.5689,115.7006,19343.0
2023-09-11 14:10:00,122.95,123.01,122.9,122.94,24695.0,115.7101,115.7665,115.663,115.7006,24695.0
2023-09-11 14:20:00,122.93,122.96,122.78,122.85,16949.0,115.6912,115.7195,115.5501,115.6159,16949.0
2023-09-11 14:30:00,122.86,122.97,122.81,122.95,20738.0,115.6254,115.7289,115.5783,115.7101,20738.0
2023-09-11 14:40:00,122.96,123.01,122.88,123.0,22005.0,115.7195,115.7665,115.6442,115.7571,22005.0
2023-09-11 14:50:00,122.97,123.1,122.92,123.05,36557.0,115.7289,115.8512,115.6818,115.8042,36557.0
2023-09-11 15:00:00,123.05,123.23,123.05,123.17,24437.0,115.8042,115.9736,115.8042,115.9171,24437.0
2023-09-11 15:10:00,123.17,123.28,122.99,122.99,30343.0,115.9171,116.0206,115.7477,115.7477,30343.0
2023-09-11 15:20:00,122.98,123.07,122.88,122.91,50164.0,115.7383,115.823,115.6442,115.6724,50164.0
2023-09-11 15:30:00,122.89,122.92,122.76,122.82,37144.0,115.6536,115.6818,115.5312,115.5877,37144.0
2023-09-11 15:40:00,122.81,122.82,122.62,122.69,68089.0,115.5783,115.5877,115.3995,115.4654,68089.0
2023-09-11 15:50:00,122.68,122.7,122.54,122.66,235206.0,115.456,115.4748,115.3242,115.4371,235206.0
2023-09-12 09:30:00,122.9,123.2,122.5,122.51,102655.0,115.663,115.9453,115.2866,115.296,102655.0
2023-09-12 09:40:00,122.48,123.17,122.25,123.0,56122.0,115.2677,115.9171,115.0513,115.7571,56122.0
2023-09-12 09:50:00,122.98,123.12,122.8,122.9,25579.0,115.7383,115.87,115.5689,115.663,25579.0
2023-09-12 10:00:00,122.91,123.05,122.72,122.97,40389.0,115.6724,115.8042,115.4936,115.7289,40389.0
2023-09-12 10:10:00,122.97,123.07,122.75,123.06,63458.0,115.7289,115.823,115.5218,115.8136,63458.0
2023-09-12 10:20:00,123.04,123.14,122.8,122.94,54955.0,115.7948,115.8889,115.5689,115.7006,54955.0
2023-09-12 10:30:00,122.92,122.92,122.65,122.69,31126.0,115.6818,115.6818,115.4277,115.4654,31126.0
2023-09-12 10:40:00,122.69,122.91,122.63,122.65,27393.0,115.4654,115.6724,115.4089,115.4277,27393.0
2023-09-12 10:50:00,122.63,122.78,122.57,122.68,46262.0,115.4089,115.5501,115.3524,115.456,46262.0
2023-09-12 11:00:00,122.71,123.19,122.7,123.05,48617.0,115.4842,115.9359,115.4748,115.8042,48617.0
2023-09-12 11:10:00,123.02,123.24,123.0,123.14,31001.0,115.7759,115.983,115.7571,115.8889,31001.0
2023-09-12 11:20:00,123.14,123.2,123.04,123.19,25754.0,115.8889,115.9453,115.7948,115.9359,25754.0
2023-09-12 11:30:00,123.19,123.22,123.09,123.18,22497.0,115.9359,115.9642,115.8418,115.9265,22497.0
2023-09-12 11:40:00,123.18,123.41,123.16,123.36,49224.0,115.9265,116.143,115.9077,116.0959,49224.0
2023-09-12 11:50:00,123.37,123.48,123.29,123.39,25808.0,116.1053,116.2089,116.03,116.1242,25808.0
2023-09-12 12:00:00,123.38,123.47,123.2,123.3,31164.0,116.1147,116.1994,115.9453,116.0395,31164.0
2023-09-12 12:10:00,123.25,123.37,123.1,123.19,26136.0,115.9924,116.1053,115.8512,115.9359,26136.0
2023-09-12 12:20:00,123.21,123.26,123.14,123.17,20248.0,115.9548,116.0018,115.8889,115.9171,20248.0
2023-09-12 12:30:00,123.15,123.31,123.12,123.24,17143.0,115.8983,116.0489,115.87,115.983,17143.0
2023-09-12 12:40:00,123.24,123.45,123.15,123.15,30252.0,115.983,116.1806,115.8983,115.8983,30252.0
2023-09-12 12:50:00,123.16,123.17,123.07,123.14,15650.0,115.9077,115.9171,115.823,115.8889,15650.0
2023-09-12 13:00:00,123.12,123.14,123.02,123.13,26325.0,115.87,115.8889,115.7759,115.8795,26325.0
2023-09-12 13:10:00,123.1,123.18,123.02,123.18,17443.0,115.8512,115.9265,115.7759,115.9265,17443.0
2023-09-12 13:20:00,123.18,123.4,123.17,123.34,14329.0,115.9265,116.1336,115.9171,116.0771,14329.0
2023-09-12 13:30:00,123.34,123.38,123.26,123.29,14463.0,116.0771,116.1147,116.0018,116.03,14463.0
2023-09-12 13:40:00,123.32,123.32,123.09,123.16,18036.0,116.0583,116.0583,115.8418,115.9077,18036.0
2023-09-12 13:50:00,123.16,123.22,122.7,122.72,84439.0,115.9077,115.9642,115.4748,115.4936,84439.0
2023-09-12 14:00:00,122.71,122.8,122.63,122.71,47359.0,115.4842,115.5689,115.4089,115.4842,47359.0
2023-09-12 14:10:00,122.71,122.95,122.67,122.93,72868.0,115.4842,115.7101,115.4465,115.6912,72868.0
2023-09-12 14:20:00,122.95,122.96,122.87,122.92,11854.0,115.7101,115.7195,115.6348,115.6818,11854.0
2023-09-12 14:30:00,122.89,122.97,122.7,122.77,42144.0,115.6536,115.7289,115.4748,115.5407,42144.0
2023-09-12 14:40:00,122.77,122.89,122.72,122.77,21616.0,115.5407,115.6536,115.4936,115.5407,21616.0
2023-09-12 14:50:00,122.76,122.76,122.57,122.59,26267.0,115.5312,115.5312,115.3524,115.3713,26267.0
2023-09-12 15:00:00,122.59,122.73,122.57,122.63,23357.0,115.3713,115.503,115.3524,115.4089,23357.0
2023-09-12 15:10:00,122.63,122.78,122.56,122.58,30109.0,115.4089,115.5501,115.343,115.3618,30109.0
2023-09-12 15:20:00,122.59,122.6,122.45,122.5,30349.0,115.3713,115.3807,115.2395,115.2866,30349.0
2023-09-12 15:30:00,122.51,122.62,122.49,122.51,49994.0,115.296,115.3995,115.2771,115.296,49994.0
2023-09-12 15:40:00,122.52,122.55,122.38,122.48,49857.0,115.3054,115.3336,115.1736,115.2677,49857.0
2023-09-12 15:50:00,122.48,122.63,122.37,122.4,189521.0,115.2677,115.4089,115.1642,115.1924,189521.0
2023-09-13 09:30:00,122.74,123.68,122.66,123.4,80035.0,115.5124,116.3971,115.4371,116.1336,80035.0
2023-09-13 09:40:00,123.46,123.64,122.89,123.0,36162.0,116.19,116.3594,115.6536,115.7571,36162.0
2023-09-13 09:50:00,123.02,123.28,122.89,123.26,34664.0,115.7759,116.0206,115.6536,116.0018,34664.0
2023-09-13 10:00:00,123.25,123.42,123.04,123.2,29795.0,115.9924,116.1524,115.7948,115.9453,29795.0
2023-09-13 10:10:00,123.21,123.39,122.89,123.01,46120.0,115.9548,116.1242,115.6536,115.7665,46120.0
2023-09-13 10:20:00,122.99,123.06,122.76,122.85,22525.0,115.7477,115.8136,115.5312,115.6159,22525.0
2023-09-13 10:30:00,122.84,122.93,122.61,122.91,28982.0,115.6065,115.6912,115.3901,115.6724,28982.0
2023-09-13 10:40:00,122.94,123.12,122.93,123.08,35231.0,115.7006,115.87,115.6912,115.8324,35231.0
2023-09-13 10:50:00,123.03,123.48,123.02,123.45,24822.0,115.7853,116.2089,115.7759,116.1806,24822.0
2023-09-13 11:00:00,123.49,123.57,123.38,123.51,19114.0,116.2183,116.2936,116.1147,116.2371,19114.0
2023-09-13 11:10:00,123.56,123.57,123.32,123.42,17673.0,116.2841,116.2936,116.0583,116.1524,17673.0
2023-09-13 11:20:00,123.44,123.49,123.35,123.45,17587.0,116.1712,116.2183,116.0865,116.1806,17587.0
2023-09-13 11:30:00,123.41,123.45,123.16,123.29,24469.0,116.143,116.1806,115.9077,116.03,24469.0
2023-09-13 11:40:00,123.3,123.38,123.16,123.23,28232.0,116.0395,116.1147,115.9077,115.9736,28232.0
2023-09-13 11:50:00,123.21,123.4,123.17,123.39,35368.0,115.9548,116.1336,115.9171,116.1242,35368.0
2023-09-13 12:00:00,123.4,123.59,123.35,123.55,43575.0,116.1336,116.3124,116.0865,116.2747,43575.0
2023-09-13 12:10:00,123.55,123.64,123.43,123.43,51652.0,116.2747,116.3594,116.1618,116.1618,51652.0
2023-09-13 12:20:00,123.4,123.6,123.34,123.37,25276.0,116.1336,116.3218,116.0771,116.1053,25276.0
2023-09-13 12:30:00,123.37,123.39,123.26,123.28,14939.0,116.1053,116.1242,116.0018,116.0206,14939.0
2023-09-13 12:40:00,123.29,123.34,123.2,123.3,25708.0,116.03,116.0771,115.9453,116.0395,25708.0
2023-09-13 12:50:00,123.3,123.38,123.26,123.34,33656.0,116.0395,116.1147,116.0018,116.0771,33656.0
2023-09-13 13:00:00,123.35,123.36,123.24,123.25,9634.0,116.0865,116.0959,115.983,115.9924,9634.0
2023-09-13 13:10:00,123.25,123.32,123.11,123.16,22521.0,115.9924,116.0583,115.8606,115.9077,22521.0
2023-09-13 13:20:00,123.2,123.31,123.14,123.17,12125.0,115.9453,116.0489,115.8889,115.9171,12125.0
2023-09-13 13:30:00,123.17,123.18,123.02,123.02,19098.0,115.9171,115.9265,115.7759,115.7759,19098.0
2023-09-13 13:40:00,123.04,123.2,122.98,123.2,24971.0,115.7948,115.9453,115.7383,115.9453,24971.0
2023-09-13 13:50:00,123.18,123.23,123.08,123.14,30148.0,115.9265,115.9736,115.8324,115.8889,30148.0
2023-09-13 14:00:00,123.12,123.22,123.08,123.17,13794.0,115.87,115.9642,115.8324,115.9171,13794.0
2023-09-13 14:10:00,123.18,123.22,123.06,123.16,29470.0,115.9265,115.9642,115.8136,115.9077,29470.0
2023-09-13 14:20:00,123.16,123.21,123.1,123.16,15915.0,115.9077,115.9548,115.8512,115.9077,15915.0
2023-09-13 14:30:00,123.19,123.19,123.03,123.07,22360.0,115.9359,115.9359,115.7853,115.823,22360.0
2023-09-13 14:40:00,123.07,123.15,122.86,122.86,30300.0,115.823,115.8983,115.6254,115.6254,30300.0
2023-09-13 14:50:00,122.85,122.94,122.64,122.78,32997.0,115.6159,115.7006,115.4183,115.5501,32997.0
2023-09-13 15:00:00,122.78,122.79,122.49,122.66,42811.0,115.5501,115.5595,115.2771,115.4371,42811.0
2023-09-13 15:10:00,122.69,122.72,122.53,122.56,31178.0,115.4654,115.4936,115.3148,115.343,31178.0
2023-09-13 15:20:00,122.56,122.8,122.53,122.78,80791.0,115.343,115.5689,115.3148,115.5501,80791.0
2023-09-13 15:30:00,122.79,123.04,122.79,122.95,40221.0,115.5595,115.7948,115.5595,115.7101,40221.0
2023-09-13 15:40:00,122.94,123.09,122.9,122.91,52729.0,115.7006,115.8418,115.663,115.6724,52729.0
2023-09-13 15:50:00,122.89,123.12,122.75,122.94,342376.0,115.6536,115.87,115.5218,115.7006,342376.0
2023-09-14 09:30:00,123.6,123.83,122.8,123.02,67750.0,116.3218,116.5382,115.5689,115.7759,67750.0
2023-09-14 09:40:00,123.05,123.33,123.0,123.09,54297.0,115.8042,116.0677,115.7571,115.8418,54297.0
2023-09-14 09:50:00,123.14,124.06,123.07,124.06,73667.0,115.8889,116.7547,115.823,116.7547,73667.0
2023-09-14 10:00:00,124.12,124.35,123.71,123.88,154340.0,116.8112,117.0276,116.4253,116.5853,154340.0
2023-09-14 10:10:00,123.87,124.08,123.53,124.02,81853.0,116.5759,116.7735,116.2559,116.7171,81853.0
2023-09-14 10:20:00,123.99,123.99,123.63,123.66,51504.0,116.6888,116.6888,116.35,116.3783,51504.0
2023-09-14 10:30:00,123.7,123.97,123.65,123.88,48502.0,116.4159,116.67,116.3688,116.5853,48502.0
2023-09-14 10:40:00,123.88,124.33,123.86,124.23,66438.0,116.5853,117.0088,116.5665,116.9147,66438.0
2023-09-14 10:50:00,124.21,124.48,124.11,124.33,35369.0,116.8959,117.15,116.8018,117.0088,35369.0
2023-09-14 11:00:00,124.35,124.67,124.3,124.46,67856.0,117.0276,117.3288,116.9806,117.1311,67856.0
2023-09-14 11:10:00,124.45,124.59,124.25,124.34,68262.0,117.1217,117.2535,116.9335,117.0182,68262.0
2023-09-14 11:20:00,124.36,124.42,124.02,124.08,42418.0,117.037,117.0935,116.7171,116.7735,42418.0
2023-09-14 11:30:00,124.08,124.22,123.84,123.96,66839.0,116.7735,116.9053,116.5477,116.6606,66839.0
2023-09-14 11:40:00,123.91,124.17,123.88,124.16,40302.0,116.6135,116.8582,116.5853,116.8488,40302.0
2023-09-14 11:50:00,124.14,124.34,124.1,124.25,47113.0,116.83,117.0182,116.7923,116.9335,47113.0
2023-09-14 12:00:00,124.25,124.39,124.04,124.04,44670.0,116.9335,117.0653,116.7359,116.7359,44670.0
2023-09-14 12:10:00,124.05,124.18,124.01,124.05,36885.0,116.7453,116.8676,116.7076,116.7453,36885.0
2023-09-14 12:20:00,124.07,124.1,123.9,124.05,26445.0,116.7641,116.7923,116.6041,116.7453,26445.0
2023-09-14 12:30:00,124.04,124.23,124.01,124.23,22852.0,116.7359,116.9147,116.7076,116.9147,22852.0
2023-09-14 12:40:00,124.23,124.26,124.07,124.13,16412.0,116.9147,116.9429,116.7641,116.8206,16412.0
2023-09-14 12:50:00,124.15,124.3,124.11,124.27,18864.0,116.8394,116.9806,116.8018,116.9523,18864.0
2023-09-14 13:00:00,124.27,124.44,124.25,124.43,23494.0,116.9523,117.1123,116.9335,117.1029,23494.0
2023-09-14 13:10:00,124.42,124.5,124.35,124.5,21210.0,117.0935,117.1688,117.0276,117.1688,21210.0
2023-09-14 13:20:00,124.51,124.65,124.48,124.64,25444.0,117.1782,117.31,117.15,117.3005,25444.0
2023-09-14 13:30:00,124.66,124.73,124.59,124.6,23768.0,117.3194,117.3852,117.2535,117.2629,23768.0
2023-09-14 13:40:00,124.59,124.67,124.58,124.62,16702.0,117.2535,117.3288,117.2441,117.2817,16702.0
2023-09-14 13:50:00,124.63,124.74,124.61,124.64,22317.0,117.2911,117.3947,117.2723,117.3005,22317.0
2023-09-14 14:00:00,124.63,124.74,124.59,124.59,26744.0,117.2911,117.3947,117.2535,117.2535,26744.0
2023-09-14 14:10:00,124.59,124.81,124.57,124.75,43419.0,117.2535,117.4605,117.2347,117.4041,43419.0
2023-09-14 14:20:00,124.74,124.93,124.74,124.86,44133.0,117.3947,117.5735,117.3947,117.5076,44133.0
2023-09-14 14:30:00,124.84,124.84,124.66,124.76,46097.0,117.4888,117.4888,117.3194,117.4135,46097.0
2023-09-14 14:40:00,124.75,124.85,124.64,124.74,26398.0,117.4041,117.4982,117.3005,117.3947,26398.0
2023-09-14 14:50:00,124.73,124.77,124.57,124.74,29309.0,117.3852,117.4229,117.2347,117.3947,29309.0
2023-09-14 15:00:00,124.75,124.8,124.67,124.69,25965.0,117.4041,117.4511,117.3288,117.3476,25965.0
2023-09-14 15:10:00,124.67,124.73,124.56,124.67,27843.0,117.3288,117.3852,117.2253,117.3288,27843.0
2023-09-14 15:20:00,124.66,124.76,124.66,124.68,28396.0,117.3194,117.4135,117.3194,117.3382,28396.0
2023-09-14 15:30:00,124.65,124.82,124.63,124.79,35153.0,117.31,117.4699,117.2911,117.4417,35153.0
2023-09-14 15:40:00,124.8,124.94,124.72,124.8,67477.0,117.4511,117.5829,117.3758,117.4511,67477.0
2023-09-14 15:50:00,124.82,124.96,124.68,124.8,223352.0,117.4699,117.6017,117.3382,117.4511,223352.0
2023-09-15 09:30:00,124.76,125.1,124.31,124.72,503239.0,117.4135,117.7335,116.99,117.3758,503239.0
2023-09-15 09:40:00,124.65,124.8,124.34,124.34,35510.0,117.31,117.4511,117.0182,117.0182,35510.0
2023-09-15 09:50:00,124.33,124.39,124.13,124.18,47583.0,117.0088,117.0653,116.8206,116.8676,47583.0
2023-09-15 10:00:00,124.26,124.71,124.19,124.3,52515.0,116.9429,117.3664,116.877,116.9806,52515.0
2023-09-15 10:10:00,124.28,124.28,124.05,124.23,34451.0,116.9617,116.9617,116.7453,116.9147,34451.0
2023-09-15 10:20:00,124.21,124.29,124.07,124.15,49526.0,116.8959,116.9712,116.7641,116.8394,49526.0
2023-09-15 10:30:00,124.1,124.18,124.0,124.05,23378.0,116.7923,116.8676,116.6982,116.7453,23378.0
2023-09-15 10:40:00,124.09,124.24,123.82,123.97,50195.0,116.7829,116.9241,116.5288,116.67,50195.0
2023-09-15 10:50:00,123.95,123.97,123.6,123.6,73032.0,116.6512,116.67,116.3218,116.3218,73032.0
2023-09-15 11:00:00,123.6,123.73,123.34,123.64,190810.0,116.3218,116.4441,116.0771,116.3594,190810.0
2023-09-15 11:10:00,123.64,123.64,123.36,123.55,86533.0,116.3594,116.3594,116.0959,116.2747,86533.0
2023-09-15 11:20:00,123.56,123.87,123.5,123.87,41175.0,116.2841,116.5759,116.2277,116.5759,41175.0
2023-09-15 11:30:00,123.89,124.17,123.84,123.94,50165.0,116.5947,116.8582,116.5477,116.6418,50165.0
2023-09-15 11:40:00,123.95,124.19,123.95,124.07,22327.0,116.6512,116.877,116.6512,116.7641,22327.0
2023-09-15 11:50:00,124.09,124.13,123.97,124.03,22066.0,116.7829,116.8206,116.67,116.7265,22066.0
2023-09-15 12:00:00,124.02,124.06,123.93,123.97,31071.0,116.7171,116.7547,116.6324,116.67,31071.0
2023-09-15 12:10:00,123.97,123.97,123.73,123.92,21852.0,116.67,116.67,116.4441,116.6229,21852.0
2023-09-15 12:20:00,123.92,123.95,123.56,123.6,80278.0,116.6229,116.6512,116.2841,116.3218,80278.0
2023-09-15 12:30:00,123.63,123.63,123.44,123.45,34303.0,116.35,116.35,116.1712,116.1806,34303.0
2023-09-15 12:40:00,123.46,123.48,123.28,123.4,84250.0,116.19,116.2089,116.0206,116.1336,84250.0
2023-09-15 12:50:00,123.42,123.5,123.28,123.34,24882.0,116.1524,116.2277,116.0206,116.0771,24882.0
2023-09-15 13:00:00,123.36,123.39,123.11,123.15,28417.0,116.0959,116.1242,115.8606,115.8983,28417.0
2023-09-15 13:10:00,123.15,123.17,122.92,122.92,38931.0,115.8983,115.9171,115.6818,115.6818,38931.0
2023-09-15 13:20:00,122.92,122.97,122.83,122.87,43827.0,115.6818,115.7289,115.5971,115.6348,43827.0
2023-09-15 13:30:00,122.86,123.03,122.72,123.03,42963.0,115.6254,115.7853,115.4936,115.7853,42963.0
2023-09-15 13:40:00,123.01,123.26,122.89,123.22,29200.0,115.7665,116.0018,115.6536,115.9642,29200.0
2023-09-15 13:50:00,123.23,123.33,123.18,123.24,37996.0,115.9736,116.0677,115.9265,115.983,37996.0
2023-09-15 14:00:00,123.24,123.27,123.02,123.07,39294.0,115.983,116.0112,115.7759,115.823,39294.0
2023-09-15 14:10:00,123.07,123.21,123.01,123.12,37233.0,115.823,115.9548,115.7665,115.87,37233.0
2023-09-15 14:20:00,123.11,123.21,123.05,123.12,35443.0,115.8606,115.9548,115.8042,115.87,35443.0
2023-09-15 14:30:00,123.12,123.24,123.05,123.23,20657.0,115.87,115.983,115.8042,115.9736,20657.0
2023-09-15 14:40:00,123.25,123.35,123.21,123.31,26794.0,115.9924,116.0865,115.9548,116.0489,26794.0
2023-09-15 14:50:00,123.31,123.53,123.24,123.49,28602.0,116.0489,116.2559,115.983,116.2183,28602.0
2023-09-15 15:00:00,123.51,123.73,123.47,123.69,67635.0,116.2371,116.4441,116.1994,116.4065,67635.0
2023-09-15 15:10:00,123.68,123.75,123.59,123.65,49207.0,116.3971,116.463,116.3124,116.3688,49207.0
2023-09-15 15:20:00,123.66,123.7,123.53,123.53,35489.0,116.3783,116.4159,116.2559,116.2559,35489.0
2023-09-15 15:30:00,123.52,123.64,123.35,123.36,50271.0,116.2465,116.3594,116.0865,116.0959,50271.0
2023-09-15 15:40:00,123.36,123.39,123.13,123.26,108561.0,116.0959,116.1242,115.8795,116.0018,108561.0
2023-09-15 15:50:00,123.25,123.25,122.94,123.04,344495.0,115.9924,115.9924,115.7006,115.7948,344495.0
2023-09-18 09:30:00,122.92,122.92,120.46,120.52,242121.0,115.6818,115.6818,113.3667,113.4232,242121.0
2023-09-18 09:40:00,120.6,120.77,118.83,118.97,263623.0,113.4984,113.6584,111.8327,111.9644,263623.0
2023-09-18 09:50:00,118.97,119.4,118.81,119.31,258941.0,111.9644,112.3691,111.8138,112.2844,258941.0
2023-09-18 10:00:00,119.31,119.74,118.81,118.96,215031.0,112.2844,112.6891,111.8138,111.955,215031.0
2023-09-18 10:10:00,118.92,119.11,118.55,118.8,167236.0,111.9174,112.0962,111.5692,111.8044,167236.0
2023-09-18 10:20:00,118.82,119.03,118.59,118.95,131179.0,111.8233,112.0209,111.6068,111.9456,131179.0
2023-09-18 10:30:00,118.99,119.1,118.58,118.64,117545.0,111.9832,112.0868,111.5974,111.6539,117545.0
2023-09-18 10:40:00,118.63,118.86,118.58,118.73,71647.0,111.6444,111.8609,111.5974,111.7386,71647.0
2023-09-18 10:50:00,118.7,118.83,118.58,118.81,88737.0,111.7103,111.8327,111.5974,111.8138,88737.0
2023-09-18 11:00:00,118.79,119.05,118.73,118.82,79235.0,111.795,112.0397,111.7386,111.8233,79235.0
2023-09-18 11:10:00,118.83,118.89,118.72,118.85,53300.0,111.8327,111.8891,111.7291,111.8515,53300.0
2023-09-18 11:20:00,118.83,118.94,118.73,118.85,68651.0,111.8327,111.9362,111.7386,111.8515,68651.0
2023-09-18 11:30:00,118.86,119.47,118.86,119.44,117702.0,111.8609,112.435,111.8609,112.4067,117702.0
2023-09-18 11:40:00,119.43,119.48,119.31,119.34,45460.0,112.3973,112.4444,112.2844,112.3126,45460.0
2023-09-18 11:50:00,119.35,119.47,119.21,119.33,65347.0,112.322,112.435,112.1903,112.3032,65347.0
2023-09-18 12:00:00,119.3,119.43,119.18,119.33,57807.0,112.275,112.3973,112.1621,112.3032,57807.0
2023-09-18 12:10:00,119.3,119.33,119.19,119.29,43745.0,112.275,112.3032,112.1715,112.2656,43745.0
2023-09-18 12:20:00,119.28,119.32,119.2,119.28,30036.0,112.2562,112.2938,112.1809,112.2562,30036.0
2023-09-18 12:30:00,119.29,119.36,119.24,119.3,31582.0,112.2656,112.3315,112.2185,112.275,31582.0
2023-09-18 12:40:00,119.3,119.4,119.23,119.4,34970.0,112.275,112.3691,112.2091,112.3691,34970.0
2023-09-18 12:50:00,119.38,119.45,119.21,119.24,44335.0,112.3503,112.4162,112.1903,112.2185,44335.0
2023-09-18 13:00:00,119.25,119.27,119.16,119.19,54036.0,112.2279,112.2468,112.1432,112.1715,54036.0
2023-09-18 13:10:00,119.19,119.29,119.1,119.25,91017.0,112.1715,112.2656,112.0868,112.2279,91017.0
2023-09-18 13:20:00,119.25,119.37,119.2,119.23,32983.0,112.2279,112.3409,112.1809,112.2091,32983.0
2023-09-18 13:30:00,119.24,119.31,119.21,119.27,28075.0,112.2185,112.2844,112.1903,112.2468,28075.0
2023-09-18 13:40:00,119.25,119.3,119.19,119.21,40844.0,112.2279,112.275,112.1715,112.1903,40844.0
2023-09-18 13:50:00,119.21,119.25,119.14,119.17,35112.0,112.1903,112.2279,112.1244,112.1526,35112.0
2023-09-18 14:00:00,119.15,119.27,119.12,119.21,43692.0,112.1338,112.2468,112.1056,112.1903,43692.0
2023-09-18 14:10:00,119.18,119.27,119.18,119.22,37503.0,112.1621,112.2468,112.1621,112.1997,37503.0
2023-09-18 14:20:00,119.25,119.33,119.18,119.2,57829.0,112.2279,112.3032,112.1621,112.1809,57829.0
2023-09-18 14:30:00,119.22,119.27,119.15,119.22,43250.0,112.1997,112.2468,112.1338,112.1997,43250.0
2023-09-18 14:40:00,119.23,119.33,119.2,119.32,65190.0,112.2091,112.3032,112.1809,112.2938,65190.0
2023-09-18 14:50:00,119.3,119.42,119.21,119.39,74583.0,112.275,112.3879,112.1903,112.3597,74583.0
2023-09-18 15:00:00,119.38,119.56,119.35,119.52,117604.0,112.3503,112.5197,112.322,112.482,117604.0
2023-09-18 15:10:00,119.53,119.61,119.49,119.57,80222.0,112.4914,112.5667,112.4538,112.5291,80222.0
2023-09-18 15:20:00,119.55,119.57,119.36,119.39,41355.0,112.5103,112.5291,112.3315,112.3597,41355.0
2023-09-18 15:30:00,119.39,119.49,119.27,119.32,67113.0,112.3597,112.4538,112.2468,112.2938,67113.0
2023-09-18 15:40:00,119.32,119.6,119.31,119.51,137633.0,112.2938,112.5573,112.2844,112.4726,137633.0
2023-09-18 15:50:00,119.51,119.6,119.32,119.34,408685.0,112.4726,112.5573,112.2938,112.3126,408685.0
2023-09-19 09:30:00,119.46,119.71,118.95,119.29,243409.0,112.4256,112.6608,111.9456,112.2656,243409.0
2023-09-19 09:40:00,119.26,119.98,119.26,119.85,110207.0,112.2373,112.9149,112.2373,112.7926,110207.0
2023-09-19 09:50:00,119.92,120.2,119.64,120.05,122807.0,112.8585,113.122,112.595,112.9808,122807.0
2023-09-19 10:00:00,120.05,120.16,119.49,119.65,90821.0,112.9808,113.0844,112.4538,112.6044,90821.0
2023-09-19 10:10:00,119.65,119.65,119.23,119.26,91306.0,112.6044,112.6044,112.2091,112.2373,91306.0
2023-09-19 10:20:00,119.26,119.32,119.05,119.2,44864.0,112.2373,112.2938,112.0397,112.1809,44864.0
2023-09-19 10:30:00,119.2,119.33,119.03,119.03,57620.0,112.1809,112.3032,112.0209,112.0209,57620.0
2023-09-19 10:40:00,119.06,119.33,118.96,119.03,46357.0,112.0491,112.3032,111.955,112.0209,46357.0
2023-09-19 10:50:00,119.03,119.43,119.02,119.3,43296.0,112.0209,112.3973,112.0115,112.275,43296.0
2023-09-19 11:00:00,119.3,119.41,119.23,119.41,31975.0,112.275,112.3785,112.2091,112.3785,31975.0
2023-09-19 11:10:00,119.43,119.55,119.34,119.4,34104.0,112.3973,112.5103,112.3126,112.3691,34104.0
2023-09-19 11:20:00,119.39,119.66,119.37,119.65,23359.0,112.3597,112.6138,112.3409,112.6044,23359.0
2023-09-19 11:30:00,119.66,119.68,119.52,119.64,37422.0,112.6138,112.6326,112.482,112.595,37422.0
2023-09-19 11:40:00,119.64,119.72,119.46,119.7,30605.0,112.595,112.6703,112.4256,112.6514,30605.0
2023-09-19 11:50:00,119.71,119.87,119.65,119.78,39291.0,112.6608,112.8114,112.6044,112.7267,39291.0
2023-09-19 12:00:00,119.78,119.79,119.53,119.53,30644.0,112.7267,112.7361,112.4914,112.4914,30644.0
2023-09-19 12:10:00,119.53,119.9,119.51,119.88,33693.0,112.4914,112.8397,112.4726,112.8208,33693.0
2023-09-19 12:20:00,119.87,119.87,119.72,119.81,30571.0,112.8114,112.8114,112.6703,112.755,30571.0
2023-09-19 12:30:00,119.78,119.84,119.74,119.77,20298.0,112.7267,112.7832,112.6891,112.7173,20298.0
2023-09-19 12:40:00,119.77,119.86,119.76,119.86,18304.0,112.7173,112.802,112.7079,112.802,18304.0
2023-09-19 12:50:00,119.87,120.18,119.86,120.16,44252.0,112.8114,113.1032,112.802,113.0844,44252.0
2023-09-19 13:00:00,120.17,120.24,120.0,120.04,32211.0,113.0938,113.1596,112.9338,112.9714,32211.0
2023-09-19 13:10:00,120.05,120.18,119.86,119.94,60638.0,112.9808,113.1032,112.802,112.8773,60638.0
2023-09-19 13:20:00,119.94,120.29,119.86,120.2,27030.0,112.8773,113.2067,112.802,113.122,27030.0
2023-09-19 13:30:00,120.21,120.32,120.18,120.26,21929.0,113.1314,113.2349,113.1032,113.1785,21929.0
2023-09-19 13:40:00,120.27,120.37,120.19,120.23,30828.0,113.1879,113.282,113.1126,113.1502,30828.0
2023-09-19 13:50:00,120.27,120.48,120.2,120.4,46049.0,113.1879,113.3855,113.122,113.3102,46049.0
2023-09-19 14:00:00,120.4,120.63,120.35,120.6,42980.0,113.3102,113.5267,113.2632,113.4984,42980.0
2023-09-19 14:10:00,120.61,120.68,120.53,120.53,27654.0,113.5079,113.5737,113.4326,113.4326,27654.0
2023-09-19 14:20:00,120.53,120.78,120.52,120.52,34583.0,113.4326,113.6678,113.4232,113.4232,34583.0
2023-09-19 14:30:00,120.54,120.77,120.34,120.75,50729.0,113.442,113.6584,113.2538,113.6396,50729.0
2023-09-19 14:40:00,120.73,120.79,120.63,120.65,28398.0,113.6208,113.6773,113.5267,113.5455,28398.0
2023-09-19 14:50:00,120.67,120.67,120.29,120.37,46477.0,113.5643,113.5643,113.2067,113.282,46477.0
2023-09-19 15:00:00,120.35,120.52,120.35,120.49,54290.0,113.2632,113.4232,113.2632,113.3949,54290.0
2023-09-19 15:10:00,120.47,120.49,120.22,120.38,55839.0,113.3761,113.3949,113.1408,113.2914,55839.0
2023-09-19 15:20:00,120.39,120.57,120.31,120.53,50979.0,113.3008,113.4702,113.2255,113.4326,50979.0
2023-09-19 15:30:00,120.52,120.58,120.3,120.36,77916.0,113.4232,113.4796,113.2161,113.2726,77916.0
2023-09-19 15:40:00,120.35,120.57,120.26,120.32,99908.0,113.2632,113.4702,113.1785,113.2349,99908.0
2023-09-19 15:50:00,120.33,120.4,120.09,120.19,362437.0,113.2443,113.3102,113.0185,113.1126,362437.0
2023-09-20 09:30:00,120.58,121.2,120.29,120.59,105152.0,113.4796,114.0631,113.2067,113.489,105152.0
2023-09-20 09:40:00,120.58,120.89,120.06,120.84,42582.0,113.4796,113.7714,112.9902,113.7243,42582.0
2023-09-20 09:50:00,120.78,121.0,120.38,120.69,54992.0,113.6678,113.8749,113.2914,113.5831,54992.0
2023-09-20 10:00:00,120.69,120.94,120.65,120.69,48258.0,113.5831,113.8184,113.5455,113.5831,48258.0
2023-09-20 10:10:00,120.7,121.06,120.55,121.05,41439.0,113.5926,113.9314,113.4514,113.9219,41439.0
2023-09-20 10:20:00,121.06,121.1,120.95,121.01,66616.0,113.9314,113.969,113.8278,113.8843,66616.0
2023-09-20 10:30:00,120.99,121.13,120.92,120.99,68432.0,113.8655,113.9972,113.7996,113.8655,68432.0
2023-09-20 10:40:00,121.01,121.09,120.35,120.42,94689.0,113.8843,113.9596,113.2632,113.329,94689.0
2023-09-20 10:50:00,120.41,120.7,120.25,120.65,40931.0,113.3196,113.5926,113.1691,113.5455,40931.0
2023-09-20 11:00:00,120.66,120.85,120.66,120.83,20966.0,113.5549,113.7337,113.5549,113.7149,20966.0
2023-09-20 11:10:00,120.81,120.97,120.65,120.88,25550.0,113.6961,113.8467,113.5455,113.762,25550.0
2023-09-20 11:20:00,120.89,120.97,120.61,120.68,33996.0,113.7714,113.8467,113.5079,113.5737,33996.0
2023-09-20 11:30:00,120.64,120.79,120.64,120.73,25566.0,113.5361,113.6773,113.5361,113.6208,25566.0
2023-09-20 11:40:00,120.74,120.95,120.72,120.93,36436.0,113.6302,113.8278,113.6114,113.809,36436.0
2023-09-20 11:50:00,120.93,121.2,120.84,121.06,97271.0,113.809,114.0631,113.7243,113.9314,97271.0
2023-09-20 12:00:00,121.06,121.1,120.96,121.02,41451.0,113.9314,113.969,113.8372,113.8937,41451.0
2023-09-20 12:10:00,121.02,121.08,120.9,120.98,34808.0,113.8937,113.9502,113.7808,113.8561,34808.0
2023-09-20 12:20:00,120.98,121.09,120.96,121.01,29199.0,113.8561,113.9596,113.8372,113.8843,29199.0
2023-09-20 12:30:00,121.04,121.13,120.96,120.99,23197.0,113.9125,113.9972,113.8372,113.8655,23197.0
2023-09-20 12:40:00,121.01,121.12,120.95,121.01,36125.0,113.8843,113.9878,113.8278,113.8843,36125.0
2023-09-20 12:50:00,121.0,121.15,120.9,121.13,25727.0,113.8749,114.0161,113.7808,113.9972,25727.0
2023-09-20 13:00:00,121.13,121.27,121.04,121.26,33812.0,113.9972,114.129,113.9125,114.1196,33812.0
2023-09-20 13:10:00,121.27,121.28,121.17,121.27,31822.0,114.129,114.1384,114.0349,114.129,31822.0
2023-09-20 13:20:00,121.26,121.36,121.18,121.31,27698.0,114.1196,114.2137,114.0443,114.1666,27698.0
2023-09-20 13:30:00,121.32,121.34,121.18,121.22,14569.0,114.176,114.1949,114.0443,114.0819,14569.0
2023-09-20 13:40:00,121.22,121.3,121.17,121.21,10970.0,114.0819,114.1572,114.0349,114.0725,10970.0
2023-09-20 13:50:00,121.2,121.36,121.09,121.29,42903.0,114.0631,114.2137,113.9596,114.1478,42903.0
2023-09-20 14:00:00,121.3,121.3,120.77,121.03,37298.0,114.1572,114.1572,113.6584,113.9031,37298.0
2023-09-20 14:10:00,121.03,121.1,120.88,120.92,46865.0,113.9031,113.969,113.762,113.7996,46865.0
2023-09-20 14:20:00,120.94,121.21,120.87,121.09,32115.0,113.8184,114.0725,113.7525,113.9596,32115.0
2023-09-20 14:30:00,121.07,121.54,121.04,121.43,48261.0,113.9408,114.3831,113.9125,114.2796,48261.0
2023-09-20 14:40:00,121.41,121.51,121.26,121.3,39690.0,114.2607,114.3549,114.1196,114.1572,39690.0
2023-09-20 14:50:00,121.25,121.29,121.01,121.06,39013.0,114.1102,114.1478,113.8843,113.9314,39013.0
2023-09-20 15:00:00,121.06,121.16,120.83,120.84,42393.0,113.9314,114.0255,113.7149,113.7243,42393.0
2023-09-20 15:10:00,120.84,120.86,120.45,120.54,43979.0,113.7243,113.7431,113.3573,113.442,43979.0
2023-09-20 15:20:00,120.52,120.62,120.29,120.58,58472.0,113.4232,113.5173,113.2067,113.4796,58472.0
2023-09-20 15:30:00,120.58,120.58,120.08,120.22,56095.0,113.4796,113.4796,113.0091,113.1408,56095.0
2023-09-20 15:40:00,120.23,120.52,120.2,120.52,110430.0,113.1502,113.4232,113.122,113.4232,110430.0
2023-09-20 15:50:00,120.49,120.63,120.25,120.41,296886.0,113.3949,113.5267,113.1691,113.3196,296886.0
2023-09-21 09:30:00,119.55,120.34,119.33,119.36,82582.0,112.5103,113.2538,112.3032,112.3315,82582.0
2023-09-21 09:40:00,119.4,120.34,119.4,120.25,35728.0,112.3691,113.2538,112.3691,113.1691,35728.0
2023-09-21 09:50:00,120.24,120.31,119.83,119.95,37785.0,113.1596,113.2255,112.7738,112.8867,37785.0
2023-09-21 10:00:00,120.0,120.05,119.35,119.4,62198.0,112.9338,112.9808,112.322,112.3691,62198.0
2023-09-21 10:10:00,119.41,119.88,119.36,119.58,56726.0,112.3785,112.8208,112.3315,112.5385,56726.0
2023-09-21 10:20:00,119.58,119.82,119.48,119.52,106278.0,112.5385,112.7644,112.4444,112.482,106278.0
2023-09-21 10:30:00,119.49,119.5,119.16,119.2,42954.0,112.4538,112.4632,112.1432,112.1809,42954.0
2023-09-21 10:40:00,119.18,119.21,119.01,119.19,61683.0,112.1621,112.1903,112.0021,112.1715,61683.0
2023-09-21 10:50:00,119.17,119.19,118.9,118.95,53647.0,112.1526,112.1715,111.8985,111.9456,53647.0
2023-09-21 11:00:00,118.94,119.08,118.85,118.92,50488.0,111.9362,112.0679,111.8515,111.9174,50488.0
2023-09-21 11:10:00,118.92,119.08,118.84,118.93,50850.0,111.9174,112.0679,111.8421,111.9268,50850.0
2023-09-21 11:20:00,118.94,119.14,118.89,118.95,60330.0,111.9362,112.1244,111.8891,111.9456,60330.0
2023-09-21 11:30:00,118.93,119.05,118.68,118.71,54719.0,111.9268,112.0397,111.6915,111.7197,54719.0
2023-09-21 11:40:00,118.69,118.79,118.59,118.78,57225.0,111.7009,111.795,111.6068,111.7856,57225.0
2023-09-21 11:50:00,118.78,118.78,118.58,118.64,38552.0,111.7856,111.7856,111.5974,111.6539,38552.0
2023-09-21 12:00:00,118.66,118.85,118.63,118.74,24601.0,111.6727,111.8515,111.6444,111.748,24601.0
2023-09-21 12:10:00,118.71,118.77,118.53,118.59,37902.0,111.7197,111.7762,111.5503,111.6068,37902.0
2023-09-21 12:20:00,118.59,118.63,118.48,118.48,53308.0,111.6068,111.6444,111.5033,111.5033,53308.0
2023-09-21 12:30:00,118.47,118.53,118.25,118.28,56259.0,111.4939,111.5503,111.2868,111.3151,56259.0
2023-09-21 12:40:00,118.28,118.29,117.84,117.89,127886.0,111.3151,111.3245,110.901,110.948,127886.0
2023-09-21 12:50:00,117.89,117.99,117.78,117.94,72666.0,110.948,111.0421,110.8445,110.9951,72666.0
2023-09-21 13:00:00,117.94,118.08,117.84,117.88,58016.0,110.9951,111.1268,110.901,110.9386,58016.0
2023-09-21 13:10:00,117.88,118.09,117.85,118.0,53958.0,110.9386,111.1362,110.9104,111.0515,53958.0
2023-09-21 13:20:00,118.03,118.04,117.92,117.98,36978.0,111.0798,111.0892,110.9763,111.0327,36978.0
2023-09-21 13:30:00,118.01,118.28,117.94,118.22,41946.0,111.061,111.3151,110.9951,111.2586,41946.0
2023-09-21 13:40:00,118.24,118.27,118.15,118.21,14486.0,111.2774,111.3056,111.1927,111.2492,14486.0
2023-09-21 13:50:00,118.22,118.26,118.02,118.07,31855.0,111.2586,111.2962,111.0704,111.1174,31855.0
2023-09-21 14:00:00,118.09,118.12,117.95,117.96,52278.0,111.1362,111.1645,111.0045,111.0139,52278.0
2023-09-21 14:10:00,117.96,118.09,117.95,118.0,34598.0,111.0139,111.1362,111.0045,111.0515,34598.0
2023-09-21 14:20:00,117.98,118.1,117.95,117.96,33270.0,111.0327,111.1457,111.0045,111.0139,33270.0
2023-09-21 14:30:00,117.96,117.96,117.68,117.82,57912.0,111.0139,111.0139,110.7504,110.8821,57912.0
2023-09-21 14:40:00,117.81,117.83,117.66,117.66,35998.0,110.8727,110.8916,110.7316,110.7316,35998.0
2023-09-21 14:50:00,117.65,117.78,117.62,117.75,38099.0,110.7222,110.8445,110.6939,110.8163,38099.0
2023-09-21 15:00:00,117.74,117.85,117.65,117.73,42753.0,110.8069,110.9104,110.7222,110.7974,42753.0
2023-09-21 15:10:00,117.73,117.74,117.4,117.45,69792.0,110.7974,110.8069,110.4869,110.5339,69792.0
2023-09-21 15:20:00,117.44,117.46,117.03,117.06,61757.0,110.5245,110.5433,110.1387,110.1669,61757.0
2023-09-21 15:30:00,117.05,117.21,116.88,117.06,115358.0,110.1575,110.3081,109.9975,110.1669,115358.0
2023-09-21 15:40:00,117.05,117.38,117.0,117.36,154680.0,110.1575,110.4681,110.1104,110.4492,154680.0
2023-09-21 15:50:00,117.36,117.45,117.2,117.31,383666.0,110.4492,110.5339,110.2987,110.4022,383666.0
2023-09-22 09:30:00,116.97,117.37,116.27,116.88,164915.0,110.0822,110.4586,109.4234,109.9975,164915.0
2023-09-22 09:40:00,116.73,116.73,115.84,116.09,138564.0,109.8563,109.8563,109.0187,109.254,138564.0
2023-09-22 09:50:00,116.09,116.3,115.01,115.34,155919.0,109.254,109.4516,108.2376,108.5482,155919.0
2023-09-22 10:00:00,115.34,115.34,114.81,114.93,159150.0,108.5482,108.5482,108.0494,108.1623,159150.0
2023-09-22 10:10:00,114.88,115.02,114.48,114.73,161170.0,108.1153,108.247,107.7388,107.9741,161170.0
2023-09-22 10:20:00,114.73,114.89,114.52,114.59,170425.0,107.9741,108.1247,107.7765,107.8423,170425.0
2023-09-22 10:30:00,114.58,114.99,114.54,114.73,105271.0,107.8329,108.2188,107.7953,107.9741,105271.0
2023-09-22 10:40:00,114.75,114.96,114.64,114.77,81898.0,107.9929,108.1906,107.8894,108.0117,81898.0
2023-09-22 10:50:00,114.75,115.08,114.62,114.8,96771.0,107.9929,108.3035,107.8706,108.04,96771.0
2023-09-22 11:00:00,114.8,114.82,114.29,114.42,112131.0,108.04,108.0588,107.56,107.6824,112131.0
2023-09-22 11:10:00,114.43,114.43,114.16,114.22,125304.0,107.6918,107.6918,107.4377,107.4941,125304.0
2023-09-22 11:20:00,114.22,114.58,114.17,114.54,124192.0,107.4941,107.8329,107.4471,107.7953,124192.0
2023-09-22 11:30:00,114.54,114.71,114.36,114.64,62016.0,107.7953,107.9553,107.6259,107.8894,62016.0
2023-09-22 11:40:00,114.6,114.74,114.58,114.61,64506.0,107.8518,107.9835,107.8329,107.8612,64506.0
2023-09-22 11:50:00,114.6,114.98,114.54,114.66,59008.0,107.8518,108.2094,107.7953,107.9082,59008.0
2023-09-22 12:00:00,114.67,114.96,114.63,114.68,57253.0,107.9176,108.1906,107.88,107.927,57253.0
2023-09-22 12:10:00,114.7,114.89,114.61,114.84,42331.0,107.9459,108.1247,107.8612,108.0776,42331.0
2023-09-22 12:20:00,114.82,114.94,114.69,114.74,43141.0,108.0588,108.1717,107.9365,107.9835,43141.0
2023-09-22 12:30:00,114.75,115.05,114.75,115.03,71656.0,107.9929,108.2753,107.9929,108.2564,71656.0
2023-09-22 12:40:00,115.01,115.1,114.95,115.02,47296.0,108.2376,108.3223,108.1811,108.247,47296.0
2023-09-22 12:50:00,115.0,115.07,114.91,114.91,44154.0,108.2282,108.2941,108.1435,108.1435,44154.0
2023-09-22 13:00:00,114.91,115.01,114.72,114.72,41051.0,108.1435,108.2376,107.9647,107.9647,41051.0
2023-09-22 13:10:00,114.7,114.77,114.63,114.67,34742.0,107.9459,108.0117,107.88,107.9176,34742.0
2023-09-22 13:20:00,114.66,114.66,114.18,114.22,73657.0,107.9082,107.9082,107.4565,107.4941,73657.0
2023-09-22 13:30:00,114.22,114.23,113.95,113.99,95251.0,107.4941,107.5035,107.24,107.2777,95251.0
2023-09-22 13:40:00,113.99,114.04,113.8,113.98,112348.0,107.2777,107.3247,107.0989,107.2683,112348.0
2023-09-22 13:50:00,113.97,114.16,113.82,113.84,87161.0,107.2588,107.4377,107.1177,107.1365,87161.0
2023-09-22 14:00:00,113.84,113.93,113.73,113.79,83495.0,107.1365,107.2212,107.033,107.0894,83495.0
2023-09-22 14:10:00,113.81,113.9,113.59,113.63,78541.0,107.1083,107.193,106.9012,106.9389,78541.0
2023-09-22 14:20:00,113.64,113.84,113.61,113.63,64713.0,106.9483,107.1365,106.92,106.9389,64713.0
2023-09-22 14:30:00,113.62,113.64,113.36,113.36,72191.0,106.9295,106.9483,106.6848,106.6848,72191.0
2023-09-22 14:40:00,113.37,113.4,113.13,113.35,107748.0,106.6942,106.7224,106.4683,106.6754,107748.0
2023-09-22 14:50:00,113.35,113.39,113.17,113.27,86164.0,106.6754,106.713,106.506,106.6001,86164.0
2023-09-22 15:00:00,113.25,113.72,113.23,113.7,115026.0,106.5812,107.0236,106.5624,107.0047,115026.0
2023-09-22 15:10:00,113.72,113.83,113.64,113.75,101884.0,107.0236,107.1271,106.9483,107.0518,101884.0
2023-09-22 15:20:00,113.75,113.77,113.43,113.44,120735.0,107.0518,107.0706,106.7506,106.7601,120735.0
2023-09-22 15:30:00,113.45,113.63,113.3,113.56,126225.0,106.7695,106.9389,106.6283,106.873,126225.0
2023-09-22 15:40:00,113.56,113.56,112.91,112.95,208707.0,106.873,106.873,106.2613,106.2989,208707.0
2023-09-22 15:50:00,112.93,112.94,112.54,112.61,607233.0,106.2801,106.2895,105.9131,105.9789,607233.0
2023-09-25 09:30:00,112.11,112.75,111.9,112.06,206021.0,105.5084,106.1107,105.3107,105.4613,206021.0
2023-09-25 09:40:00,112.07,112.5,111.76,112.16,97363.0,105.4707,105.8754,105.179,105.5554,97363.0
2023-09-25 09:50:00,112.23,112.45,112.14,112.34,91550.0,105.6213,105.8284,105.5366,105.7248,91550.0
2023-09-25 10:00:00,112.34,112.42,112.07,112.25,68448.0,105.7248,105.8001,105.4707,105.6401,68448.0
2023-09-25 10:10:00,112.26,112.27,111.61,111.65,125397.0,105.6495,105.659,105.0378,105.0755,125397.0
2023-09-25 10:20:00,111.66,111.7,111.2,111.53,131951.0,105.0849,105.1225,104.652,104.9625,131951.0
2023-09-25 10:30:00,111.51,111.56,111.22,111.28,90128.0,104.9437,104.9908,104.6708,104.7273,90128.0
2023-09-25 10:40:00,111.26,111.4,111.04,111.13,112851.0,104.7084,104.8402,104.5014,104.5861,112851.0
2023-09-25 10:50:00,111.14,111.29,110.71,110.72,132128.0,104.5955,104.7367,104.1908,104.2002,132128.0
2023-09-25 11:00:00,110.7,111.08,110.68,111.06,97783.0,104.1814,104.539,104.1626,104.5202,97783.0
2023-09-25 11:10:00,111.04,111.36,110.92,111.31,88282.0,104.5014,104.8025,104.3884,104.7555,88282.0
2023-09-25 11:20:00,111.34,111.35,110.76,110.76,82931.0,104.7837,104.7931,104.2379,104.2379,82931.0
2023-09-25 11:30:00,110.8,110.85,110.57,110.74,70234.0,104.2755,104.3226,104.0591,104.219,70234.0
2023-09-25 11:40:00,110.76,110.83,110.61,110.65,61792.0,104.2379,104.3037,104.0967,104.1343,61792.0
2023-09-25 11:50:00,110.66,110.72,110.53,110.59,66609.0,104.1438,104.2002,104.0214,104.0779,66609.0
2023-09-25 12:00:00,110.6,110.79,110.56,110.61,74244.0,104.0873,104.2661,104.0496,104.0967,74244.0
2023-09-25 12:10:00,110.64,111.0,110.63,110.96,80609.0,104.1249,104.4637,104.1155,104.4261,80609.0
2023-09-25 12:20:00,110.97,110.97,110.82,110.9,63687.0,104.4355,104.4355,104.2943,104.3696,63687.0
2023-09-25 12:30:00,110.92,111.06,110.89,110.94,44695.0,104.3884,104.5202,104.3602,104.4073,44695.0
2023-09-25 12:40:00,110.93,111.27,110.92,111.2,101601.0,104.3979,104.7178,104.3884,104.652,101601.0
2023-09-25 12:50:00,111.2,111.44,111.1,111.41,127677.0,104.652,104.8778,104.5579,104.8496,127677.0
2023-09-25 13:00:00,111.42,111.55,111.33,111.35,102206.0,104.859,104.9814,104.7743,104.7931,102206.0
2023-09-25 13:10:00,111.36,111.57,111.31,111.47,74995.0,104.8025,105.0002,104.7555,104.9061,74995.0
2023-09-25 13:20:00,111.46,111.64,111.23,111.24,77220.0,104.8967,105.0661,104.6802,104.6896,77220.0
2023-09-25 13:30:00,111.24,111.35,111.17,111.31,35648.0,104.6896,104.7931,104.6237,104.7555,35648.0
2023-09-25 13:40:00,111.31,111.33,111.15,111.25,64051.0,104.7555,104.7743,104.6049,104.699,64051.0
2023-09-25 13:50:00,111.26,111.56,111.25,111.54,45981.0,104.7084,104.9908,104.699,104.9719,45981.0
2023-09-25 14:00:00,111.57,111.94,111.52,111.69,84478.0,105.0002,105.3484,104.9531,105.1131,84478.0
2023-09-25 14:10:00,111.69,111.83,111.63,111.69,37508.0,105.1131,105.2449,105.0566,105.1131,37508.0
2023-09-25 14:20:00,111.69,111.73,111.6,111.71,31671.0,105.1131,105.1508,105.0284,105.1319,31671.0
2023-09-25 14:30:00,111.71,111.93,111.58,111.89,51308.0,105.1319,105.339,105.0096,105.3013,51308.0
2023-09-25 14:40:00,111.88,112.05,111.84,111.89,136869.0,105.2919,105.4519,105.2543,105.3013,136869.0
2023-09-25 14:50:00,111.91,112.0,111.79,111.8,43271.0,105.3202,105.4049,105.2072,105.2166,43271.0
2023-09-25 15:00:00,111.79,111.81,111.22,111.22,50031.0,105.2072,105.226,104.6708,104.6708,50031.0
2023-09-25 15:10:00,111.21,111.67,111.2,111.62,55980.0,104.6614,105.0943,104.652,105.0472,55980.0
2023-09-25 15:20:00,111.62,111.78,111.56,111.78,56207.0,105.0472,105.1978,104.9908,105.1978,56207.0
2023-09-25 15:30:00,111.77,112.18,111.74,112.17,118350.0,105.1884,105.5743,105.1602,105.5648,118350.0
2023-09-25 15:40:00,112.17,112.3,112.06,112.3,126586.0,105.5648,105.6872,105.4613,105.6872,126586.0
2023-09-25 15:50:00,112.32,112.39,112.01,112.28,417440.0,105.706,105.7719,105.4143,105.6684,417440.0
2023-09-26 09:30:00,111.36,112.39,111.14,111.68,112570.0,104.8025,105.7719,104.5955,105.1037,112570.0
2023-09-26 09:40:00,111.68,112.39,111.61,112.2,60035.0,105.1037,105.7719,105.0378,105.5931,60035.0
2023-09-26 09:50:00,112.2,112.2,111.71,111.77,57855.0,105.5931,105.5931,105.1319,105.1884,57855.0
2023-09-26 10:00:00,111.8,112.08,111.74,111.78,45657.0,105.2166,105.4801,105.1602,105.1978,45657.0
2023-09-26 10:10:00,111.79,111.84,111.38,111.72,97968.0,105.2072,105.2543,104.8214,105.1413,97968.0
2023-09-26 10:20:00,111.71,112.02,111.63,111.94,45666.0,105.1319,105.4237,105.0566,105.3484,45666.0
2023-09-26 10:30:00,111.91,112.01,111.56,111.56,50921.0,105.3202,105.4143,104.9908,104.9908,50921.0
2023-09-26 10:40:00,111.56,111.87,111.56,111.69,47923.0,104.9908,105.2825,104.9908,105.1131,47923.0
2023-09-26 10:50:00,111.68,111.74,111.48,111.66,44031.0,105.1037,105.1602,104.9155,105.0849,44031.0
2023-09-26 11:00:00,111.69,111.74,111.39,111.55,51969.0,105.1131,105.1602,104.8308,104.9814,51969.0
2023-09-26 11:10:00,111.55,111.63,111.25,111.3,67759.0,104.9814,105.0566,104.699,104.7461,67759.0
2023-09-26 11:20:00,111.33,111.37,110.83,110.83,63774.0,104.7743,104.812,104.3037,104.3037,63774.0
2023-09-26 11:30:00,110.82,111.06,110.78,110.87,75392.0,104.2943,104.5202,104.2567,104.3414,75392.0
2023-09-26 11:40:00,110.87,110.93,110.7,110.77,48352.0,104.3414,104.3979,104.1814,104.2473,48352.0
2023-09-26 11:50:00,110.76,111.22,110.76,111.2,71856.0,104.2379,104.6708,104.2379,104.652,71856.0
2023-09-26 12:00:00,111.21,111.3,111.01,111.22,43946.0,104.6614,104.7461,104.4732,104.6708,43946.0
2023-09-26 12:10:00,111.2,111.31,110.9,110.96,44252.0,104.652,104.7555,104.3696,104.4261,44252.0
2023-09-26 12:20:00,110.93,111.1,110.87,110.96,69715.0,104.3979,104.5579,104.3414,104.4261,69715.0
2023-09-26 12:30:00,110.94,111.04,110.88,110.92,28539.0,104.4073,104.5014,104.3508,104.3884,28539.0
2023-09-26 12:40:00,110.9,110.99,110.85,110.87,36254.0,104.3696,104.4543,104.3226,104.3414,36254.0
2023-09-26 12:50:00,110.85,110.89,110.69,110.69,36234.0,104.3226,104.3602,104.172,104.172,36234.0
2023-09-26 13:00:00,110.68,110.72,110.43,110.63,42692.0,104.1626,104.2002,103.9273,104.1155,42692.0
2023-09-26 13:10:00,110.64,110.78,110.55,110.72,26465.0,104.1249,104.2567,104.0402,104.2002,26465.0
2023-09-26 13:20:00,110.71,110.77,110.51,110.51,39610.0,104.1908,104.2473,104.0026,104.0026,39610.0
2023-09-26 13:30:00,110.51,110.67,110.49,110.54,39114.0,104.0026,104.1532,103.9838,104.0308,39114.0
2023-09-26 13:40:00,110.55,110.77,110.51,110.71,30826.0,104.0402,104.2473,104.0026,104.1908,30826.0
2023-09-26 13:50:00,110.73,110.79,110.68,110.76,36856.0,104.2096,104.2661,104.1626,104.2379,36856.0
2023-09-26 14:00:00,110.76,110.76,110.53,110.65,39224.0,104.2379,104.2379,104.0214,104.1343,39224.0
2023-09-26 14:10:00,110.64,110.72,110.5,110.54,35136.0,104.1249,104.2002,103.9932,104.0308,35136.0
2023-09-26 14:20:00,110.55,110.62,110.5,110.53,34372.0,104.0402,104.1061,103.9932,104.0214,34372.0
2023-09-26 14:30:00,110.53,110.68,110.51,110.64,38361.0,104.0214,104.1626,104.0026,104.1249,38361.0
2023-09-26 14:40:00,110.66,110.7,110.37,110.48,57608.0,104.1438,104.1814,103.8708,103.9744,57608.0
2023-09-26 14:50:00,110.51,110.61,110.5,110.59,38380.0,104.0026,104.0967,103.9932,104.0779,38380.0
2023-09-26 15:00:00,110.58,110.61,110.13,110.55,187104.0,104.0685,104.0967,103.645,104.0402,187104.0
2023-09-26 15:10:00,110.54,110.61,110.02,110.07,87248.0,104.0308,104.0967,103.5414,103.5885,87248.0
2023-09-26 15:20:00,110.06,110.07,109.51,109.53,275687.0,103.5791,103.5885,103.0615,103.0803,275687.0
2023-09-26 15:30:00,109.55,109.83,109.46,109.53,247829.0,103.0991,103.3626,103.0144,103.0803,247829.0
2023-09-26 15:40:00,109.52,109.53,109.26,109.3,234281.0,103.0709,103.0803,102.8262,102.8638,234281.0
2023-09-26 15:50:00,109.29,109.5,109.12,109.49,743768.0,102.8544,103.0521,102.6944,103.0427,743768.0
2023-09-27 09:30:00,109.38,109.98,108.91,109.63,170333.0,102.9391,103.5038,102.4968,103.1744,170333.0
2023-09-27 09:40:00,109.57,110.14,109.4,110.03,123346.0,103.1179,103.6544,102.958,103.5509,123346.0
2023-09-27 09:50:00,110.0,110.3,109.82,109.89,108036.0,103.5226,103.805,103.3532,103.4191,108036.0
2023-09-27 10:00:00,109.89,110.34,109.76,110.24,72933.0,103.4191,103.8426,103.2968,103.7485,72933.0
2023-09-27 10:10:00,110.21,110.32,109.87,109.89,54199.0,103.7203,103.8238,103.4003,103.4191,54199.0
2023-09-27 10:20:00,109.9,110.44,109.89,110.23,63013.0,103.4285,103.9367,103.4191,103.7391,63013.0
2023-09-27 10:30:00,110.2,110.28,110.05,110.08,42448.0,103.7108,103.7861,103.5697,103.5979,42448.0
2023-09-27 10:40:00,110.07,110.28,109.94,110.24,59871.0,103.5885,103.7861,103.4662,103.7485,59871.0
2023-09-27 10:50:00,110.24,110.29,109.98,110.04,51038.0,103.7485,103.7955,103.5038,103.5603,51038.0
2023-09-27 11:00:00,110.04,110.42,110.0,110.17,82695.0,103.5603,103.9179,103.5226,103.6826,82695.0
2023-09-27 11:10:00,110.11,110.22,109.98,110.07,56407.0,103.6261,103.7297,103.5038,103.5885,56407.0
2023-09-27 11:20:00,110.1,110.28,109.9,110.28,75096.0,103.6167,103.7861,103.4285,103.7861,75096.0
2023-09-27 11:30:00,110.29,110.64,110.29,110.52,78320.0,103.7955,104.1249,103.7955,104.012,78320.0
2023-09-27 11:40:00,110.53,110.53,110.02,110.05,73859.0,104.0214,104.0214,103.5414,103.5697,73859.0
2023-09-27 11:50:00,110.06,110.07,109.77,109.91,73737.0,103.5791,103.5885,103.3062,103.4379,73737.0
2023-09-27 12:00:00,109.9,109.9,109.44,109.51,51700.0,103.4285,103.4285,102.9956,103.0615,51700.0
2023-09-27 12:10:00,109.51,109.64,109.34,109.34,27684.0,103.0615,103.1838,102.9015,102.9015,27684.0
2023-09-27 12:20:00,109.36,109.37,109.17,109.33,31958.0,102.9203,102.9297,102.7415,102.8921,31958.0
2023-09-27 12:30:00,109.39,109.66,109.39,109.57,34645.0,102.9485,103.2026,102.9485,103.1179,34645.0
2023-09-27 12:40:00,109.58,109.62,109.36,109.36,45842.0,103.1274,103.165,102.9203,102.9203,45842.0
2023-09-27 12:50:00,109.36,109.45,109.25,109.28,39744.0,102.9203,103.005,102.8168,102.845,39744.0
2023-09-27 13:00:00,109.29,109.37,109.12,109.12,23095.0,102.8544,102.9297,102.6944,102.6944,23095.0
2023-09-27 13:10:00,109.12,109.2,108.72,108.82,67343.0,102.6944,102.7697,102.318,102.4121,67343.0
2023-09-27 13:20:00,108.83,108.83,108.49,108.61,53022.0,102.4215,102.4215,102.1015,102.2145,53022.0
2023-09-27 13:30:00,108.57,108.95,108.55,108.92,50674.0,102.1768,102.5345,102.158,102.5062,50674.0
2023-09-27 13:40:00,108.9,109.15,108.81,109.13,28072.0,102.4874,102.7227,102.4027,102.7039,28072.0
2023-09-27 13:50:00,109.17,109.24,109.1,109.19,52243.0,102.7415,102.8074,102.6756,102.7603,52243.0
2023-09-27 14:00:00,109.2,109.44,109.2,109.35,32904.0,102.7697,102.9956,102.7697,102.9109,32904.0
2023-09-27 14:10:00,109.33,109.45,109.24,109.28,31389.0,102.8921,103.005,102.8074,102.845,31389.0
2023-09-27 14:20:00,109.27,109.49,109.2,109.48,35150.0,102.8356,103.0427,102.7697,103.0332,35150.0
2023-09-27 14:30:00,109.49,109.88,109.49,109.85,63749.0,103.0427,103.4097,103.0427,103.3815,63749.0
2023-09-27 14:40:00,109.88,110.19,109.83,109.97,53858.0,103.4097,103.7014,103.3626,103.4944,53858.0
2023-09-27 14:50:00,109.98,109.99,109.81,109.97,34275.0,103.5038,103.5132,103.3438,103.4944,34275.0
2023-09-27 15:00:00,109.93,110.25,109.88,110.24,39179.0,103.4567,103.7579,103.4097,103.7485,39179.0
2023-09-27 15:10:00,110.22,110.3,110.05,110.12,56726.0,103.7297,103.805,103.5697,103.6356,56726.0
2023-09-27 15:20:00,110.09,110.24,110.06,110.1,32400.0,103.6073,103.7485,103.5791,103.6167,32400.0
2023-09-27 15:30:00,110.09,110.13,109.84,109.99,87691.0,103.6073,103.645,103.372,103.5132,87691.0
2023-09-27 15:40:00,109.97,109.97,109.57,109.78,86715.0,103.4944,103.4944,103.1179,103.3156,86715.0
2023-09-27 15:50:00,109.79,109.98,109.48,109.79,392325.0,103.325,103.5038,103.0332,103.325,392325.0
2023-09-28 09:30:00,109.54,110.48,109.39,110.14,145040.0,103.0897,103.9744,102.9485,103.6544,145040.0
2023-09-28 09:40:00,110.17,110.25,109.19,109.36,101731.0,103.6826,103.7579,102.7603,102.9203,101731.0
2023-09-28 09:50:00,109.38,110.23,109.38,110.07,81543.0,102.9391,103.7391,102.9391,103.5885,81543.0
2023-09-28 10:00:00,110.09,110.09,109.52,109.59,235413.0,103.6073,103.6073,103.0709,103.1368,235413.0
2023-09-28 10:10:00,109.56,109.64,108.82,108.91,71953.0,103.1085,103.1838,102.4121,102.4968,71953.0
2023-09-28 10:20:00,108.95,108.95,108.49,108.55,77543.0,102.5345,102.5345,102.1015,102.158,77543.0
2023-09-28 10:30:00,108.56,108.71,108.15,108.71,105603.0,102.1674,102.3086,101.7816,102.3086,105603.0
2023-09-28 10:40:00,108.73,108.97,108.63,108.94,70912.0,102.3274,102.5533,102.2333,102.525,70912.0
2023-09-28 10:50:00,108.95,109.0,108.74,108.83,51140.0,102.5345,102.5815,102.3368,102.4215,51140.0
2023-09-28 11:00:00,108.83,108.97,108.56,108.93,79666.0,102.4215,102.5533,102.1674,102.5156,79666.0
2023-09-28 11:10:00,108.9,109.23,108.86,108.98,71997.0,102.4874,102.798,102.4498,102.5627,71997.0
2023-09-28 11:20:00,108.95,109.29,108.86,109.23,53569.0,102.5345,102.8544,102.4498,102.798,53569.0
2023-09-28 11:30:00,109.23,109.66,109.23,109.52,90859.0,102.798,103.2026,102.798,103.0709,90859.0
2023-09-28 11:40:00,109.52,109.82,109.49,109.66,72310.0,103.0709,103.3532,103.0427,103.2026,72310.0
2023-09-28 11:50:00,109.67,109.67,109.24,109.39,71603.0,103.2121,103.2121,102.8074,102.9485,71603.0
2023-09-28 12:00:00,109.41,109.54,109.16,109.22,51955.0,102.9674,103.0897,102.7321,102.7886,51955.0
2023-09-28 12:10:00,109.22,109.32,109.17,109.32,43813.0,102.7886,102.8827,102.7415,102.8827,43813.0
2023-09-28 12:20:00,109.3,109.47,109.19,109.39,40358.0,102.8638,103.0238,102.7603,102.9485,40358.0
2023-09-28 12:30:00,109.39,109.48,109.3,109.34,36857.0,102.9485,103.0332,102.8638,102.9015,36857.0
2023-09-28 12:40:00,109.35,109.43,109.14,109.15,36290.0,102.9109,102.9862,102.7133,102.7227,36290.0
2023-09-28 12:50:00,109.16,109.28,108.94,108.98,37216.0,102.7321,102.845,102.525,102.5627,37216.0
2023-09-28 13:00:00,108.97,109.14,108.85,109.1,62238.0,102.5533,102.7133,102.4403,102.6756,62238.0
2023-09-28 13:10:00,109.09,109.15,109.02,109.06,50909.0,102.6662,102.7227,102.6003,102.638,50909.0
2023-09-28 13:20:00,109.01,109.25,108.97,109.01,28359.0,102.5909,102.8168,102.5533,102.5909,28359.0
2023-09-28 13:30:00,108.98,109.1,108.86,109.09,46549.0,102.5627,102.6756,102.4498,102.6662,46549.0
2023-09-28 13:40:00,109.1,109.2,108.93,109.16,39511.0,102.6756,102.7697,102.5156,102.7321,39511.0
2023-09-28 13:50:00,109.17,109.18,108.98,109.06,43208.0,102.7415,102.7509,102.5627,102.638,43208.0
2023-09-28 14:00:00,109.07,109.16,108.96,109.11,35152.0,102.6474,102.7321,102.5439,102.685,35152.0
2023-09-28 14:10:00,109.11,109.34,109.04,109.28,32237.0,102.685,102.9015,102.6192,102.845,32237.0
2023-09-28 14:20:00,109.28,109.3,109.11,109.19,51348.0,102.845,102.8638,102.685,102.7603,51348.0
2023-09-28 14:30:00,109.19,109.22,108.88,108.98,97221.0,102.7603,102.7886,102.4686,102.5627,97221.0
2023-09-28 14:40:00,108.98,109.06,108.82,108.85,48376.0,102.5627,102.638,102.4121,102.4403,48376.0
2023-09-28 14:50:00,108.83,109.1,108.83,109.1,60378.0,102.4215,102.6756,102.4215,102.6756,60378.0
2023-09-28 15:00:00,109.1,109.46,109.1,109.39,59441.0,102.6756,103.0144,102.6756,102.9485,59441.0
2023-09-28 15:10:00,109.37,109.85,109.36,109.73,67885.0,102.9297,103.3815,102.9203,103.2685,67885.0
2023-09-28 15:20:00,109.74,109.93,109.59,109.78,72394.0,103.2779,103.4567,103.1368,103.3156,72394.0
2023-09-28 15:30:00,109.79,109.8,109.15,109.2,97072.0,103.325,103.3344,102.7227,102.7697,97072.0
2023-09-28 15:40:00,109.18,109.51,109.18,109.32,152175.0,102.7509,103.0615,102.7509,102.8827,152175.0
2023-09-28 15:50:00,109.33,109.61,109.25,109.56,318506.0,102.8921,103.1556,102.8168,103.1085,318506.0
2023-09-29 09:30:00,110.37,110.84,110.21,110.78,169554.0,103.8708,104.3132,103.7203,104.2567,169554.0
2023-09-29 09:40:00,110.78,110.82,110.38,110.6,85030.0,104.2567,104.2943,103.8802,104.0873,85030.0
2023-09-29 09:50:00,110.58,110.69,110.21,110.4,72582.0,104.0685,104.172,103.7203,103.8991,72582.0
2023-09-29 10:00:00,110.41,110.5,110.23,110.3,56707.0,103.9085,103.9932,103.7391,103.805,56707.0
2023-09-29 10:10:00,110.29,110.33,109.96,110.26,80173.0,103.7955,103.8332,103.485,103.7673,80173.0
2023-09-29 10:20:00,110.25,110.8,110.25,110.63,94060.0,103.7579,104.2755,103.7579,104.1155,94060.0
2023-09-29 10:30:00,110.65,111.12,110.58,111.09,90927.0,104.1343,104.5767,104.0685,104.5484,90927.0
2023-09-29 10:40:00,111.07,111.49,111.07,111.36,179248.0,104.5296,104.9249,104.5296,104.8025,179248.0
2023-09-29 10:50:00,111.35,111.41,111.06,111.12,117201.0,104.7931,104.8496,104.5202,104.5767,117201.0
2023-09-29 11:00:00,111.1,111.2,110.57,110.77,115199.0,104.5579,104.652,104.0591,104.2473,115199.0
2023-09-29 11:10:00,110.77,111.07,110.77,111.03,145092.0,104.2473,104.5296,104.2473,104.492,145092.0
2023-09-29 11:20:00,111.06,111.65,111.05,111.33,161594.0,104.5202,105.0755,104.5108,104.7743,161594.0
2023-09-29 11:30:00,111.33,111.65,110.83,110.9,74274.0,104.7743,105.0755,104.3037,104.3696,74274.0
2023-09-29 11:40:00,110.91,110.99,110.77,110.93,42889.0,104.379,104.4543,104.2473,104.3979,42889.0
2023-09-29 11:50:00,110.91,110.99,110.79,110.93,41040.0,104.379,104.4543,104.2661,104.3979,41040.0
2023-09-29 12:00:00,110.95,111.16,110.93,111.16,40295.0,104.4167,104.6143,104.3979,104.6143,40295.0
2023-09-29 12:10:00,111.16,111.26,110.82,110.98,46462.0,104.6143,104.7084,104.2943,104.4449,46462.0
2023-09-29 12:20:00,110.98,111.07,110.9,111.07,42682.0,104.4449,104.5296,104.3696,104.5296,42682.0
2023-09-29 12:30:00,111.07,111.08,110.8,110.89,28842.0,104.5296,104.539,104.2755,104.3602,28842.0
2023-09-29 12:40:00,110.86,111.01,110.57,110.58,56239.0,104.332,104.4732,104.0591,104.0685,56239.0
2023-09-29 12:50:00,110.6,110.67,110.34,110.56,37626.0,104.0873,104.1532,103.8426,104.0496,37626.0
2023-09-29 13:00:00,110.57,110.57,110.22,110.29,37849.0,104.0591,104.0591,103.7297,103.7955,37849.0
2023-09-29 13:10:00,110.29,110.33,109.94,109.95,41545.0,103.7955,103.8332,103.4662,103.4756,41545.0
2023-09-29 13:20:00,109.95,110.47,109.9,110.39,31483.0,103.4756,103.9649,103.4285,103.8897,31483.0
2023-09-29 13:30:00,110.42,110.45,110.26,110.36,23513.0,103.9179,103.9461,103.7673,103.8614,23513.0
2023-09-29 13:40:00,110.36,110.51,110.31,110.45,34595.0,103.8614,104.0026,103.8144,103.9461,34595.0
2023-09-29 13:50:00,110.45,110.45,110.04,110.14,25745.0,103.9461,103.9461,103.5603,103.6544,25745.0
2023-09-29 14:00:00,110.13,110.16,109.93,110.07,36120.0,103.645,103.6732,103.4567,103.5885,36120.0
2023-09-29 14:10:00,110.06,110.11,109.92,110.06,29341.0,103.5791,103.6261,103.4473,103.5791,29341.0
2023-09-29 14:20:00,110.08,110.27,109.93,109.98,31559.0,103.5979,103.7767,103.4567,103.5038,31559.0
2023-09-29 14:30:00,109.98,110.17,109.88,110.16,46808.0,103.5038,103.6826,103.4097,103.6732,46808.0
2023-09-29 14:40:00,110.16,110.38,110.13,110.33,40228.0,103.6732,103.8802,103.645,103.8332,40228.0
2023-09-29 14:50:00,110.34,110.74,110.26,110.64,44623.0,103.8426,104.219,103.7673,104.1249,44623.0
2023-09-29 15:00:00,110.65,110.73,110.36,110.42,69575.0,104.1343,104.2096,103.8614,103.9179,69575.0
2023-09-29 15:10:00,110.42,110.57,110.32,110.44,43799.0,103.9179,104.0591,103.8238,103.9367,43799.0
2023-09-29 15:20:00,110.44,110.45,110.21,110.37,43806.0,103.9367,103.9461,103.7203,103.8708,43806.0
2023-09-29 15:30:00,110.36,110.51,110.27,110.51,153630.0,103.8614,104.0026,103.7767,104.0026,153630.0
2023-09-29 15:40:00,110.51,110.59,110.32,110.57,126171.0,104.0026,104.0779,103.8238,104.0591,126171.0
2023-09-29 15:50:00,110.58,110.88,110.34,110.62,278289.0,104.0685,104.3508,103.8426,104.1061,278289.0
2023-10-02 09:30:00,110.35,110.4,109.03,109.18,136060.0,103.852,103.8991,102.6097,102.7509,136060.0
2023-10-02 09:40:00,109.18,109.19,107.54,107.75,233922.0,102.7509,102.7603,101.2075,101.4051,233922.0
2023-10-02 09:50:00,107.69,107.7,107.04,107.46,161388.0,101.3486,101.3581,100.7369,101.1322,161388.0
2023-10-02 10:00:00,107.45,107.96,107.31,107.39,126140.0,101.1228,101.6028,100.991,101.0663,126140.0
2023-10-02 10:10:00,107.33,107.61,107.16,107.37,117046.0,101.0098,101.2734,100.8499,101.0475,117046.0
2023-10-02 10:20:00,107.37,107.4,106.9,106.9,153945.0,101.0475,101.0757,100.6052,100.6052,153945.0
2023-10-02 10:30:00,106.89,107.25,106.84,106.91,101087.0,100.5958,100.9346,100.5487,100.6146,101087.0
2023-10-02 10:40:00,106.93,106.97,106.58,106.8,123288.0,100.6334,100.671,100.304,100.5111,123288.0
2023-10-02 10:50:00,106.79,107.12,106.64,106.78,114757.0,100.5016,100.8122,100.3605,100.4922,114757.0
2023-10-02 11:00:00,106.77,107.06,106.72,106.91,66394.0,100.4828,100.7557,100.4358,100.6146,66394.0
2023-10-02 11:10:00,106.88,107.08,106.84,107.05,94933.0,100.5863,100.7746,100.5487,100.7463,94933.0
2023-10-02 11:20:00,107.06,107.37,107.02,107.07,128359.0,100.7557,101.0475,100.7181,100.7652,128359.0
2023-10-02 11:30:00,107.1,107.14,106.57,106.59,80929.0,100.7934,100.831,100.2946,100.3134,80929.0
2023-10-02 11:40:00,106.55,106.57,106.27,106.34,119528.0,100.2758,100.2946,100.0123,100.0781,119528.0
2023-10-02 11:50:00,106.34,106.44,106.21,106.41,140788.0,100.0781,100.1723,99.9558,100.144,140788.0
2023-10-02 12:00:00,106.42,106.45,106.2,106.38,58401.0,100.1534,100.1817,99.9464,100.1158,58401.0
2023-10-02 12:10:00,106.35,106.89,106.31,106.89,69152.0,100.0876,100.5958,100.0499,100.5958,69152.0
2023-10-02 12:20:00,106.88,106.88,106.46,106.5,60665.0,100.5863,100.5863,100.1911,100.2287,60665.0
2023-10-02 12:30:00,106.51,106.53,106.29,106.5,52090.0,100.2381,100.257,100.0311,100.2287,52090.0
2023-10-02 12:40:00,106.49,106.52,106.21,106.26,58186.0,100.2193,100.2475,99.9558,100.0029,58186.0
2023-10-02 12:50:00,106.24,106.32,106.15,106.27,61935.0,99.984,100.0593,99.8993,100.0123,61935.0
2023-10-02 13:00:00,106.27,106.57,106.26,106.53,67357.0,100.0123,100.2946,100.0029,100.257,67357.0
2023-10-02 13:10:00,106.54,106.63,106.4,106.59,48660.0,100.2664,100.3511,100.1346,100.3134,48660.0
2023-10-02 13:20:00,106.59,106.74,106.51,106.69,63043.0,100.3134,100.4546,100.2381,100.4075,63043.0
2023-10-02 13:30:00,106.71,106.85,106.65,106.8,37148.0,100.4264,100.5581,100.3699,100.5111,37148.0
2023-10-02 13:40:00,106.77,106.94,106.59,106.59,38528.0,100.4828,100.6428,100.3134,100.3134,38528.0
2023-10-02 13:50:00,106.59,106.68,106.33,106.4,57163.0,100.3134,100.3981,100.0687,100.1346,57163.0
2023-10-02 14:00:00,106.4,106.54,106.32,106.52,65533.0,100.1346,100.2664,100.0593,100.2475,65533.0
2023-10-02 14:10:00,106.53,106.7,106.33,106.46,82825.0,100.257,100.4169,100.0687,100.1911,82825.0
2023-10-02 14:20:00,106.44,106.45,106.08,106.09,69669.0,100.1723,100.1817,99.8335,99.8429,69669.0
2023-10-02 14:30:00,106.1,106.19,105.75,105.78,132108.0,99.8523,99.937,99.5229,99.5511,132108.0
2023-10-02 14:40:00,105.77,106.06,105.77,106.06,101902.0,99.5417,99.8146,99.5417,99.8146,101902.0
2023-10-02 14:50:00,106.07,106.22,105.92,106.07,94016.0,99.824,99.9652,99.6829,99.824,94016.0
2023-10-02 15:00:00,106.07,106.13,105.82,106.09,60395.0,99.824,99.8805,99.5888,99.8429,60395.0
2023-10-02 15:10:00,106.09,106.29,106.01,106.25,81902.0,99.8429,100.0311,99.7676,99.9934,81902.0
2023-10-02 15:20:00,106.24,106.44,106.07,106.12,99961.0,99.984,100.1723,99.824,99.8711,99961.0
2023-10-02 15:30:00,106.12,106.28,106.04,106.27,123630.0,99.8711,100.0217,99.7958,100.0123,123630.0
2023-10-02 15:40:00,106.29,106.54,106.26,106.47,192283.0,100.0311,100.2664,100.0029,100.2005,192283.0
2023-10-02 15:50:00,106.45,106.75,106.21,106.7,414163.0,100.1817,100.464,99.9558,100.4169,414163.0
2023-10-03 09:30:00,106.18,107.79,106.18,107.56,240949.0,99.9276,101.4428,99.9276,101.2263,240949.0
2023-10-03 09:40:00,107.6,108.33,107.32,108.16,152296.0,101.2639,101.951,101.0004,101.791,152296.0
2023-10-03 09:50:00,108.14,108.37,107.84,108.05,74812.0,101.7722,101.9886,101.4898,101.6875,74812.0
2023-10-03 10:00:00,108.04,108.17,107.35,107.35,90841.0,101.678,101.8004,101.0287,101.0287,90841.0
2023-10-03 10:10:00,107.37,107.69,107.33,107.48,90651.0,101.0475,101.3486,101.0098,101.151,90651.0
2023-10-03 10:20:00,107.44,107.85,107.43,107.63,93453.0,101.1134,101.4992,101.104,101.2922,93453.0
2023-10-03 10:30:00,107.62,107.93,107.49,107.75,59789.0,101.2828,101.5745,101.1604,101.4051,59789.0
2023-10-03 10:40:00,107.72,107.98,107.6,107.89,70403.0,101.3769,101.6216,101.2639,101.5369,70403.0
2023-10-03 10:50:00,107.85,108.5,107.7,108.41,90426.0,101.4992,102.111,101.3581,102.0263,90426.0
2023-10-03 11:00:00,108.42,108.44,108.12,108.36,98079.0,102.0357,102.0545,101.7533,101.9792,98079.0
2023-10-03 11:10:00,108.38,108.59,108.25,108.56,69232.0,101.998,102.1957,101.8757,102.1674,69232.0
2023-10-03 11:20:00,108.57,108.57,108.05,108.13,144771.0,102.1768,102.1768,101.6875,101.7627,144771.0
2023-10-03 11:30:00,108.1,108.12,107.45,107.68,145217.0,101.7345,101.7533,101.1228,101.3392,145217.0
2023-10-03 11:40:00,107.7,107.81,107.5,107.66,41852.0,101.3581,101.4616,101.1698,101.3204,41852.0
2023-10-03 11:50:00,107.68,107.69,107.31,107.33,64744.0,101.3392,101.3486,100.991,101.0098,64744.0
2023-10-03 12:00:00,107.3,107.76,107.25,107.6,79441.0,100.9816,101.4145,100.9346,101.2639,79441.0
2023-10-03 12:10:00,107.59,107.73,107.46,107.57,47581.0,101.2545,101.3863,101.1322,101.2357,47581.0
2023-10-03 12:20:00,107.59,107.73,107.46,107.7,43215.0,101.2545,101.3863,101.1322,101.3581,43215.0
2023-10-03 12:30:00,107.7,107.84,107.48,107.5,57171.0,101.3581,101.4898,101.151,101.1698,57171.0
2023-10-03 12:40:00,107.5,107.61,107.43,107.49,49713.0,101.1698,101.2734,101.104,101.1604,49713.0
2023-10-03 12:50:00,107.48,107.5,107.27,107.43,34911.0,101.151,101.1698,100.9534,101.104,34911.0
2023-10-03 13:00:00,107.42,107.52,107.33,107.44,40779.0,101.0945,101.1887,101.0098,101.1134,40779.0
2023-10-03 13:10:00,107.43,107.45,107.24,107.32,28527.0,101.104,101.1228,100.9251,101.0004,28527.0
2023-10-03 13:20:00,107.3,107.38,107.09,107.12,38139.0,100.9816,101.0569,100.784,100.8122,38139.0
2023-10-03 13:30:00,107.11,107.16,107.0,107.03,49412.0,100.8028,100.8499,100.6993,100.7275,49412.0
2023-10-03 13:40:00,107.03,107.06,106.97,107.0,59424.0,100.7275,100.7557,100.671,100.6993,59424.0
2023-10-03 13:50:00,107.02,107.09,106.91,106.95,51994.0,100.7181,100.784,100.6146,100.6522,51994.0
2023-10-03 14:00:00,106.97,107.0,106.68,106.71,83292.0,100.671,100.6993,100.3981,100.4264,83292.0
2023-10-03 14:10:00,106.73,106.73,106.43,106.51,97647.0,100.4452,100.4452,100.1628,100.2381,97647.0
2023-10-03 14:20:00,106.51,106.52,106.26,106.38,92852.0,100.2381,100.2475,100.0029,100.1158,92852.0
2023-10-03 14:30:00,106.38,106.5,106.36,106.48,58556.0,100.1158,100.2287,100.097,100.2099,58556.0
2023-10-03 14:40:00,106.48,106.75,106.42,106.74,34206.0,100.2099,100.464,100.1534,100.4546,34206.0
2023-10-03 14:50:00,106.76,106.88,106.69,106.78,49134.0,100.4734,100.5863,100.4075,100.4922,49134.0
2023-10-03 15:00:00,106.73,106.85,106.64,106.79,52414.0,100.4452,100.5581,100.3605,100.5016,52414.0
2023-10-03 15:10:00,106.78,106.79,106.56,106.65,66660.0,100.4922,100.5016,100.2852,100.3699,66660.0
2023-10-03 15:20:00,106.65,106.94,106.62,106.9,86306.0,100.3699,100.6428,100.3417,100.6052,86306.0
2023-10-03 15:30:00,106.91,106.91,106.75,106.81,92320.0,100.6146,100.6146,100.464,100.5205,92320.0
2023-10-03 15:40:00,106.83,107.09,106.8,106.98,128015.0,100.5393,100.784,100.5111,100.6805,128015.0
2023-10-03 15:50:00,106.99,107.33,106.97,107.2,464848.0,100.6899,101.0098,100.671,100.8875,464848.0
2023-10-04 09:30:00,108.4,108.4,107.1,107.31,173781.0,102.0168,102.0168,100.7934,100.991,173781.0
2023-10-04 09:40:00,107.27,107.39,106.76,106.86,77952.0,100.9534,101.0663,100.4734,100.5675,77952.0
2023-10-04 09:50:00,106.84,106.93,106.46,106.47,62846.0,100.5487,100.6334,100.1911,100.2005,62846.0
2023-10-04 10:00:00,106.46,106.6,106.03,106.11,52734.0,100.1911,100.3228,99.7864,99.8617,52734.0
2023-10-04 10:10:00,106.16,106.23,105.85,105.91,74291.0,99.9087,99.9746,99.617,99.6735,74291.0
2023-10-04 10:20:00,105.89,105.98,105.75,105.83,74090.0,99.6546,99.7393,99.5229,99.5982,74090.0
2023-10-04 10:30:00,105.79,106.35,105.78,106.12,96403.0,99.5605,100.0876,99.5511,99.8711,96403.0
2023-10-04 10:40:00,106.13,106.22,105.81,105.91,96127.0,99.8805,99.9652,99.5794,99.6735,96127.0
2023-10-04 10:50:00,105.87,106.1,105.85,105.94,49928.0,99.6358,99.8523,99.617,99.7017,49928.0
2023-10-04 11:00:00,105.92,106.42,105.85,106.22,49452.0,99.6829,100.1534,99.617,99.9652,49452.0
2023-10-04 11:10:00,106.26,106.5,106.15,106.41,50583.0,100.0029,100.2287,99.8993,100.144,50583.0
2023-10-04 11:20:00,106.45,106.58,106.1,106.54,58598.0,100.1817,100.304,99.8523,100.2664,58598.0
2023-10-04 11:30:00,106.56,106.66,106.32,106.58,54233.0,100.2852,100.3793,100.0593,100.304,54233.0
2023-10-04 11:40:00,106.58,107.13,106.39,107.03,61678.0,100.304,100.8216,100.1252,100.7275,61678.0
2023-10-04 11:50:00,107.06,107.17,106.93,107.03,51253.0,100.7557,100.8593,100.6334,100.7275,51253.0
2023-10-04 12:00:00,107.04,107.17,106.97,107.06,42845.0,100.7369,100.8593,100.671,100.7557,42845.0
2023-10-04 12:10:00,107.09,107.43,107.03,107.41,59337.0,100.784,101.104,100.7275,101.0851,59337.0
2023-10-04 12:20:00,107.43,107.53,107.35,107.42,80795.0,101.104,101.1981,101.0287,101.0945,80795.0
2023-10-04 12:30:00,107.41,107.72,107.38,107.45,54668.0,101.0851,101.3769,101.0569,101.1228,54668.0
2023-10-04 12:40:00,107.42,107.58,107.28,107.36,38453.0,101.0945,101.2451,100.9628,101.0381,38453.0
2023-10-04 12:50:00,107.37,107.37,106.77,106.88,76331.0,101.0475,101.0475,100.4828,100.5863,76331.0
2023-10-04 13:00:00,106.86,107.1,106.83,107.05,48400.0,100.5675,100.7934,100.5393,100.7463,48400.0
2023-10-04 13:10:00,107.04,107.11,106.95,106.96,30587.0,100.7369,100.8028,100.6522,100.6616,30587.0
2023-10-04 13:20:00,106.96,107.08,106.73,106.94,35558.0,100.6616,100.7746,100.4452,100.6428,35558.0
2023-10-04 13:30:00,106.95,107.01,106.66,106.73,47057.0,100.6522,100.7087,100.3793,100.4452,47057.0
2023-10-04 13:40:00,106.72,106.76,106.52,106.58,77658.0,100.4358,100.4734,100.2475,100.304,77658.0
2023-10-04 13:50:00,106.59,106.66,106.44,106.47,59892.0,100.3134,100.3793,100.1723,100.2005,59892.0
2023-10-04 14:00:00,106.47,106.69,106.41,106.41,34131.0,100.2005,100.4075,100.144,100.144,34131.0
2023-10-04 14:10:00,106.43,106.43,106.26,106.39,59359.0,100.1628,100.1628,100.0029,100.1252,59359.0
2023-10-04 14:20:00,106.39,106.4,106.07,106.19,53773.0,100.1252,100.1346,99.824,99.937,53773.0
2023-10-04 14:30:00,106.21,106.35,106.18,106.23,83252.0,99.9558,100.0876,99.9276,99.9746,83252.0
2023-10-04 14:40:00,106.22,106.24,106.0,106.08,60739.0,99.9652,99.984,99.7582,99.8335,60739.0
2023-10-04 14:50:00,106.06,106.12,105.94,105.95,252209.0,99.8146,99.8711,99.7017,99.7111,252209.0
2023-10-04 15:00:00,105.98,106.14,105.96,106.1,70076.0,99.7393,99.8899,99.7205,99.8523,70076.0
2023-10-04 15:10:00,106.12,106.45,106.07,106.44,95497.0,99.8711,100.1817,99.824,100.1723,95497.0
2023-10-04 15:20:00,106.44,106.54,106.4,106.45,117130.0,100.1723,100.2664,100.1346,100.1817,117130.0
2023-10-04 15:30:00,106.45,106.65,106.4,106.4,164876.0,100.1817,100.3699,100.1346,100.1346,164876.0
2023-10-04 15:40:00,106.42,106.52,106.38,106.45,152077.0,100.1534,100.2475,100.1158,100.1817,152077.0
2023-10-04 15:50:00,106.47,106.75,106.35,106.61,697856.0,100.2005,100.464,100.0876,100.3322,697856.0
2023-10-05 09:30:00,105.87,106.7,105.82,105.98,128166.0,99.6358,100.4169,99.5888,99.7393,128166.0
2023-10-05 09:40:00,106.01,106.32,105.79,105.95,55372.0,99.7676,100.0593,99.5605,99.7111,55372.0
2023-10-05 09:50:00,105.97,106.62,105.97,106.51,43365.0,99.7299,100.3417,99.7299,100.2381,43365.0
2023-10-05 10:00:00,106.51,106.53,105.67,105.96,90501.0,100.2381,100.257,99.4476,99.7205,90501.0
2023-10-05 10:10:00,105.96,105.96,105.71,105.88,59430.0,99.7205,99.7205,99.4852,99.6452,59430.0
2023-10-05 10:20:00,105.86,105.92,105.1,105.17,107434.0,99.6264,99.6829,98.9112,98.977,107434.0
2023-10-05 10:30:00,105.18,105.31,104.71,104.74,153537.0,98.9865,99.1088,98.5441,98.5724,153537.0
2023-10-05 10:40:00,104.71,105.15,104.63,105.08,81414.0,98.5441,98.9582,98.4688,98.8923,81414.0
2023-10-05 10:50:00,105.11,105.21,104.84,104.98,85376.0,98.9206,99.0147,98.6665,98.7982,85376.0
2023-10-05 11:00:00,104.95,105.03,104.8,105.03,30470.0,98.77,98.8453,98.6288,98.8453,30470.0
2023-10-05 11:10:00,105.03,105.28,105.0,105.06,78069.0,98.8453,99.0806,98.8171,98.8735,78069.0
2023-10-05 11:20:00,105.07,105.25,104.91,104.99,96406.0,98.8829,99.0523,98.7323,98.8076,96406.0
2023-10-05 11:30:00,104.99,105.39,104.97,105.17,82518.0,98.8076,99.1841,98.7888,98.977,82518.0
2023-10-05 11:40:00,105.14,105.34,105.14,105.2,42578.0,98.9488,99.137,98.9488,99.0053,42578.0
2023-10-05 11:50:00,105.19,105.26,105.04,105.16,57018.0,98.9959,99.0617,98.8547,98.9676,57018.0
2023-10-05 12:00:00,105.18,105.45,105.11,105.16,59240.0,98.9865,99.2406,98.9206,98.9676,59240.0
2023-10-05 12:10:00,105.15,105.31,105.03,105.09,46844.0,98.9582,99.1088,98.8453,98.9018,46844.0
2023-10-05 12:20:00,105.09,105.17,105.03,105.12,25094.0,98.9018,98.977,98.8453,98.93,25094.0
2023-10-05 12:30:00,105.12,105.26,105.1,105.14,29842.0,98.93,99.0617,98.9112,98.9488,29842.0
2023-10-05 12:40:00,105.12,105.12,104.89,104.92,33717.0,98.93,98.93,98.7135,98.7418,33717.0
2023-10-05 12:50:00,104.93,105.19,104.92,105.17,29699.0,98.7512,98.9959,98.7418,98.977,29699.0
2023-10-05 13:00:00,105.17,105.19,104.93,104.95,32016.0,98.977,98.9959,98.7512,98.77,32016.0
2023-10-05 13:10:00,104.94,105.13,104.92,105.05,28941.0,98.7606,98.9394,98.7418,98.8641,28941.0
2023-10-05 13:20:00,105.04,105.18,104.97,105.11,39371.0,98.8547,98.9865,98.7888,98.9206,39371.0
2023-10-05 13:30:00,105.12,105.49,105.08,105.39,57486.0,98.93,99.2782,98.8923,99.1841,57486.0
2023-10-05 13:40:00,105.38,105.38,105.21,105.32,51991.0,99.1747,99.1747,99.0147,99.1182,51991.0
2023-10-05 13:50:00,105.32,105.39,105.23,105.29,47632.0,99.1182,99.1841,99.0335,99.09,47632.0
2023-10-05 14:00:00,105.31,105.57,105.31,105.53,110234.0,99.1088,99.3535,99.1088,99.3158,110234.0
2023-10-05 14:10:00,105.52,105.65,105.41,105.5,68369.0,99.3064,99.4288,99.2029,99.2876,68369.0
2023-10-05 14:20:00,105.53,105.53,105.26,105.31,53196.0,99.3158,99.3158,99.0617,99.1088,53196.0
2023-10-05 14:30:00,105.32,105.64,105.32,105.59,49638.0,99.1182,99.4194,99.1182,99.3723,49638.0
2023-10-05 14:40:00,105.57,105.6,105.32,105.34,75878.0,99.3535,99.3817,99.1182,99.137,75878.0
2023-10-05 14:50:00,105.36,105.39,105.28,105.28,38510.0,99.1559,99.1841,99.0806,99.0806,38510.0
2023-10-05 15:00:00,105.26,105.4,105.22,105.3,77404.0,99.0617,99.1935,99.0241,99.0994,77404.0
2023-10-05 15:10:00,105.31,105.34,105.17,105.3,54221.0,99.1088,99.137,98.977,99.0994,54221.0
2023-10-05 15:20:00,105.29,105.37,105.22,105.35,55238.0,99.09,99.1653,99.0241,99.1464,55238.0
2023-10-05 15:30:00,105.34,105.48,105.34,105.44,75944.0,99.137,99.2688,99.137,99.2311,75944.0
2023-10-05 15:40:00,105.43,105.56,105.37,105.44,133142.0,99.2217,99.3441,99.1653,99.2311,133142.0
2023-10-05 15:50:00,105.45,105.45,105.1,105.15,286307.0,99.2406,99.2406,98.9112,98.9582,286307.0
2023-10-06 09:30:00,104.75,104.9,104.2,104.52,112846.0,98.5818,98.7229,98.0642,98.3653,112846.0
2023-10-06 09:40:00,104.55,104.81,104.09,104.09,108889.0,98.3935,98.6382,97.9606,97.9606,108889.0
2023-10-06 09:50:00,104.05,104.05,103.7,103.75,90003.0,97.923,97.923,97.5936,97.6407,90003.0
2023-10-06 10:00:00,103.72,103.78,102.95,103.17,146468.0,97.6124,97.6689,96.8878,97.0948,146468.0
2023-10-06 10:10:00,103.19,103.4,103.01,103.11,141089.0,97.1136,97.3113,96.9442,97.0383,141089.0
2023-10-06 10:20:00,103.08,103.93,102.93,103.77,119555.0,97.0101,97.8101,96.8689,97.6595,119555.0
2023-10-06 10:30:00,103.77,104.58,103.76,104.5,122149.0,97.6595,98.4218,97.6501,98.3465,122149.0
2023-10-06 10:40:00,104.53,104.7,104.11,104.16,119127.0,98.3747,98.5347,97.9795,98.0265,119127.0
2023-10-06 10:50:00,104.17,104.21,103.88,104.03,75159.0,98.0359,98.0736,97.763,97.9042,75159.0
2023-10-06 11:00:00,104.03,104.96,103.96,104.73,132934.0,97.9042,98.7794,97.8383,98.5629,132934.0
2023-10-06 11:10:00,104.83,105.13,104.77,104.84,160204.0,98.6571,98.9394,98.6006,98.6665,160204.0
2023-10-06 11:20:00,104.82,105.01,104.68,104.96,148774.0,98.6476,98.8265,98.5159,98.7794,148774.0
2023-10-06 11:30:00,104.98,105.37,104.94,105.3,165361.0,98.7982,99.1653,98.7606,99.0994,165361.0
2023-10-06 11:40:00,105.31,105.51,105.24,105.32,67634.0,99.1088,99.297,99.0429,99.1182,67634.0
2023-10-06 11:50:00,105.33,105.89,105.3,105.8,126984.0,99.1276,99.6546,99.0994,99.5699,126984.0
2023-10-06 12:00:00,105.84,105.84,105.36,105.47,83835.0,99.6076,99.6076,99.1559,99.2594,83835.0
2023-10-06 12:10:00,105.45,105.52,105.14,105.32,113300.0,99.2406,99.3064,98.9488,99.1182,113300.0
2023-10-06 12:20:00,105.35,105.38,104.94,104.96,90158.0,99.1464,99.1747,98.7606,98.7794,90158.0
2023-10-06 12:30:00,104.98,105.11,104.82,104.87,68108.0,98.7982,98.9206,98.6476,98.6947,68108.0
2023-10-06 12:40:00,104.9,105.09,104.59,104.74,145525.0,98.7229,98.9018,98.4312,98.5724,145525.0
2023-10-06 12:50:00,104.74,105.02,104.72,104.96,77390.0,98.5724,98.8359,98.5535,98.7794,77390.0
2023-10-06 13:00:00,104.96,105.05,104.87,104.97,59702.0,98.7794,98.8641,98.6947,98.7888,59702.0
2023-10-06 13:10:00,104.97,105.33,104.87,105.22,71995.0,98.7888,99.1276,98.6947,99.0241,71995.0
2023-10-06 13:20:00,105.22,105.27,105.1,105.27,112854.0,99.0241,99.0712,98.9112,99.0712,112854.0
2023-10-06 13:30:00,105.28,105.48,105.15,105.3,124141.0,99.0806,99.2688,98.9582,99.0994,124141.0
2023-10-06 13:40:00,105.28,105.44,105.17,105.36,49889.0,99.0806,99.2311,98.977,99.1559,49889.0
2023-10-06 13:50:00,105.36,105.46,105.3,105.36,46168.0,99.1559,99.25,99.0994,99.1559,46168.0
2023-10-06 14:00:00,105.34,105.5,105.23,105.49,51187.0,99.137,99.2876,99.0335,99.2782,51187.0
2023-10-06 14:10:00,105.49,105.62,105.4,105.52,59219.0,99.2782,99.4005,99.1935,99.3064,59219.0
2023-10-06 14:20:00,105.51,105.82,105.47,105.82,89321.0,99.297,99.5888,99.2594,99.5888,89321.0
2023-10-06 14:30:00,105.83,105.97,105.78,105.81,151914.0,99.5982,99.7299,99.5511,99.5794,151914.0
2023-10-06 14:40:00,105.82,106.27,105.8,106.23,99183.0,99.5888,100.0123,99.5699,99.9746,99183.0
2023-10-06 14:50:00,106.24,106.25,105.9,105.95,93670.0,99.984,99.9934,99.6641,99.7111,93670.0
2023-10-06 15:00:00,105.95,106.01,105.75,105.89,63967.0,99.7111,99.7676,99.5229,99.6546,63967.0
2023-10-06 15:10:00,105.86,105.89,105.49,105.66,99576.0,99.6264,99.6546,99.2782,99.4382,99576.0
2023-10-06 15:20:00,105.67,105.74,105.46,105.61,178337.0,99.4476,99.5135,99.25,99.3911,178337.0
2023-10-06 15:30:00,105.67,105.73,105.2,105.3,214731.0,99.4476,99.5041,99.0053,99.0994,214731.0
2023-10-06 15:40:00,105.31,105.33,105.14,105.15,173612.0,99.1088,99.1276,98.9488,98.9582,173612.0
2023-10-06 15:50:00,105.15,105.15,104.82,105.01,675118.0,98.9582,98.9582,98.6476,98.8265,675118.0
2023-10-09 09:30:00,105.24,106.09,105.07,105.77,294576.0,99.0429,99.8429,98.8829,99.5417,294576.0
2023-10-09 09:40:00,105.8,106.12,105.35,105.43,98653.0,99.5699,99.8711,99.1464,99.2217,98653.0
2023-10-09 09:50:00,105.41,105.48,104.95,105.33,92791.0,99.2029,99.2688,98.77,99.1276,92791.0
2023-10-09 10:00:00,105.33,105.52,104.42,104.48,109717.0,99.1276,99.3064,98.2712,98.3277,109717.0
2023-10-09 10:10:00,104.54,104.97,104.42,104.8,122893.0,98.3841,98.7888,98.2712,98.6288,122893.0
2023-10-09 10:20:00,104.75,104.76,104.33,104.36,57181.0,98.5818,98.5912,98.1865,98.2147,57181.0
2023-10-09 10:30:00,104.37,104.42,104.11,104.14,80648.0,98.2241,98.2712,97.9795,98.0077,80648.0
2023-10-09 10:40:00,104.17,104.38,104.07,104.09,58500.0,98.0359,98.2336,97.9418,97.9606,58500.0
2023-10-09 10:50:00,104.08,104.2,103.74,104.2,100731.0,97.9512,98.0642,97.6312,98.0642,100731.0
2023-10-09 11:00:00,104.22,104.64,104.2,104.54,77618.0,98.083,98.4782,98.0642,98.3841,77618.0
2023-10-09 11:10:00,104.56,104.63,104.4,104.49,36301.0,98.403,98.4688,98.2524,98.3371,36301.0
2023-10-09 11:20:00,104.51,104.61,104.31,104.57,44333.0,98.3559,98.45,98.1677,98.4124,44333.0
2023-10-09 11:30:00,104.56,104.59,104.37,104.39,35724.0,98.403,98.4312,98.2241,98.243,35724.0
2023-10-09 11:40:00,104.4,104.42,104.17,104.27,34917.0,98.2524,98.2712,98.0359,98.13,34917.0
2023-10-09 11:50:00,104.25,104.49,104.15,104.35,63224.0,98.1112,98.3371,98.0171,98.2053,63224.0
2023-10-09 12:00:00,104.35,104.8,104.28,104.75,35749.0,98.2053,98.6288,98.1394,98.5818,35749.0
2023-10-09 12:10:00,104.75,105.05,104.75,104.95,64842.0,98.5818,98.8641,98.5818,98.77,64842.0
2023-10-09 12:20:00,104.95,105.05,104.69,104.74,42659.0,98.77,98.8641,98.5253,98.5724,42659.0
2023-10-09 12:30:00,104.72,104.79,104.43,104.43,41864.0,98.5535,98.6194,98.2806,98.2806,41864.0
2023-10-09 12:40:00,104.45,104.45,104.2,104.29,42643.0,98.2994,98.2994,98.0642,98.1489,42643.0
2023-10-09 12:50:00,104.3,104.36,104.16,104.23,53843.0,98.1583,98.2147,98.0265,98.0924,53843.0
2023-10-09 13:00:00,104.23,104.35,104.08,104.31,43569.0,98.0924,98.2053,97.9512,98.1677,43569.0
2023-10-09 13:10:00,104.3,104.48,104.22,104.39,21536.0,98.1583,98.3277,98.083,98.243,21536.0
2023-10-09 13:20:00,104.38,104.65,104.35,104.53,38420.0,98.2336,98.4877,98.2053,98.3747,38420.0
2023-10-09 13:30:00,104.55,104.95,104.55,104.95,37698.0,98.3935,98.77,98.3935,98.77,37698.0
2023-10-09 13:40:00,104.95,105.41,104.95,105.33,65440.0,98.77,99.2029,98.77,99.1276,65440.0
2023-10-09 13:50:00,105.31,105.4,105.25,105.4,109905.0,99.1088,99.1935,99.0523,99.1935,109905.0
2023-10-09 14:00:00,105.4,105.56,105.35,105.47,103766.0,99.1935,99.3441,99.1464,99.2594,103766.0
2023-10-09 14:10:00,105.47,105.54,105.35,105.42,34419.0,99.2594,99.3253,99.1464,99.2123,34419.0
2023-10-09 14:20:00,105.42,105.5,105.33,105.48,29534.0,99.2123,99.2876,99.1276,99.2688,29534.0
2023-10-09 14:30:00,105.47,105.48,105.18,105.3,37653.0,99.2594,99.2688,98.9865,99.0994,37653.0
2023-10-09 14:40:00,105.31,105.5,105.3,105.44,38479.0,99.1088,99.2876,99.0994,99.2311,38479.0
2023-10-09 14:50:00,105.44,105.54,105.39,105.45,44232.0,99.2311,99.3253,99.1841,99.2406,44232.0
2023-10-09 15:00:00,105.46,105.48,105.17,105.38,68846.0,99.25,99.2688,98.977,99.1747,68846.0
2023-10-09 15:10:00,105.38,105.48,105.07,105.13,61419.0,99.1747,99.2688,98.8829,98.9394,61419.0
2023-10-09 15:20:00,105.12,105.31,105.08,105.3,79052.0,98.93,99.1088,98.8923,99.0994,79052.0
2023-10-09 15:30:00,105.3,105.41,105.24,105.33,94973.0,99.0994,99.2029,99.0429,99.1276,94973.0
2023-10-09 15:40:00,105.32,105.55,105.24,105.52,198529.0,99.1182,99.3347,99.0429,99.3064,198529.0
2023-10-09 15:50:00,105.51,105.83,105.51,105.75,676017.0,99.297,99.5982,99.297,99.5229,676017.0
2023-10-10 09:30:00,106.45,106.74,106.21,106.56,137294.0,100.1817,100.4546,99.9558,100.2852,137294.0
2023-10-10 09:40:00,106.6,107.64,106.6,107.61,158675.0,100.3228,101.3016,100.3228,101.2734,158675.0
2023-10-10 09:50:00,107.57,108.74,107.53,108.67,380082.0,101.2357,102.3368,101.1981,102.2709,380082.0
2023-10-10 10:00:00,108.67,109.7,108.54,109.65,271073.0,102.2709,103.2403,102.1486,103.1932,271073.0
2023-10-10 10:10:00,109.65,110.68,109.64,110.6,433733.0,103.1932,104.1626,103.1838,104.0873,433733.0
2023-10-10 10:20:00,110.61,111.16,110.55,110.93,300576.0,104.0967,104.6143,104.0402,104.3979,300576.0
2023-10-10 10:30:00,110.94,111.08,110.2,110.24,234027.0,104.4073,104.539,103.7108,103.7485,234027.0
2023-10-10 10:40:00,110.2,110.24,109.68,109.83,150669.0,103.7108,103.7485,103.2215,103.3626,150669.0
2023-10-10 10:50:00,109.79,110.42,109.7,110.35,148439.0,103.325,103.9179,103.2403,103.852,148439.0
2023-10-10 11:00:00,110.32,110.85,109.96,110.7,112176.0,103.8238,104.3226,103.485,104.1814,112176.0
2023-10-10 11:10:00,110.75,110.76,110.42,110.5,83975.0,104.2285,104.2379,103.9179,103.9932,83975.0
2023-10-10 11:20:00,110.5,110.53,110.15,110.34,64161.0,103.9932,104.0214,103.6638,103.8426,64161.0
2023-10-10 11:30:00,110.35,110.42,110.2,110.34,52396.0,103.852,103.9179,103.7108,103.8426,52396.0
2023-10-10 11:40:00,110.34,110.72,110.32,110.37,68393.0,103.8426,104.2002,103.8238,103.8708,68393.0
2023-10-10 11:50:00,110.35,110.63,110.33,110.63,49638.0,103.852,104.1155,103.8332,104.1155,49638.0
2023-10-10 12:00:00,110.63,110.69,110.38,110.57,47137.0,104.1155,104.172,103.8802,104.0591,47137.0
2023-10-10 12:10:00,110.57,110.64,110.41,110.41,42420.0,104.0591,104.1249,103.9085,103.9085,42420.0
2023-10-10 12:20:00,110.43,110.44,110.27,110.4,32061.0,103.9273,103.9367,103.7767,103.8991,32061.0
2023-10-10 12:30:00,110.42,110.61,110.35,110.61,48482.0,103.9179,104.0967,103.852,104.0967,48482.0
2023-10-10 12:40:00,110.63,110.67,110.51,110.62,50690.0,104.1155,104.1532,104.0026,104.1061,50690.0
2023-10-10 12:50:00,110.62,110.82,110.61,110.8,42438.0,104.1061,104.2943,104.0967,104.2755,42438.0
2023-10-10 13:00:00,110.8,110.83,110.26,110.27,77331.0,104.2755,104.3037,103.7673,103.7767,77331.0
2023-10-10 13:10:00,110.3,110.73,110.27,110.71,70041.0,103.805,104.2096,103.7767,104.1908,70041.0
2023-10-10 13:20:00,110.7,110.84,110.43,110.5,86928.0,104.1814,104.3132,103.9273,103.9932,86928.0
2023-10-10 13:30:00,110.52,110.54,109.88,110.0,56761.0,104.012,104.0308,103.4097,103.5226,56761.0
2023-10-10 13:40:00,109.99,110.5,109.96,110.5,31355.0,103.5132,103.9932,103.485,103.9932,31355.0
2023-10-10 13:50:00,110.51,110.6,110.15,110.41,77985.0,104.0026,104.0873,103.6638,103.9085,77985.0
2023-10-10 14:00:00,110.45,110.58,110.36,110.38,39559.0,103.9461,104.0685,103.8614,103.8802,39559.0
2023-10-10 14:10:00,110.38,110.42,110.15,110.26,47359.0,103.8802,103.9179,103.6638,103.7673,47359.0
2023-10-10 14:20:00,110.26,110.44,110.16,110.39,44028.0,103.7673,103.9367,103.6732,103.8897,44028.0
2023-10-10 14:30:00,110.4,110.4,109.93,110.0,62581.0,103.8991,103.8991,103.4567,103.5226,62581.0
2023-10-10 14:40:00,109.97,110.34,109.9,110.13,54220.0,103.4944,103.8426,103.4285,103.645,54220.0
2023-10-10 14:50:00,110.12,110.13,109.7,109.81,66957.0,103.6356,103.645,103.2403,103.3438,66957.0
2023-10-10 15:00:00,109.81,110.06,109.8,110.05,73983.0,103.3438,103.5791,103.3344,103.5697,73983.0
2023-10-10 15:10:00,110.05,110.11,109.91,109.94,67858.0,103.5697,103.6261,103.4379,103.4662,67858.0
2023-10-10 15:20:00,109.93,110.02,109.75,109.88,73882.0,103.4567,103.5414,103.2873,103.4097,73882.0
2023-10-10 15:30:00,109.88,109.89,109.68,109.74,96128.0,103.4097,103.4191,103.2215,103.2779,96128.0
2023-10-10 15:40:00,109.73,109.92,109.73,109.84,134482.0,103.2685,103.4473,103.2685,103.372,134482.0
2023-10-10 15:50:00,109.86,109.88,109.58,109.63,427893.0,103.3909,103.4097,103.1274,103.1744,427893.0
2023-10-11 09:30:00,110.12,110.41,108.93,109.1,142743.0,103.6356,103.9085,102.5156,102.6756,142743.0
2023-10-11 09:40:00,109.03,109.24,108.59,108.85,102883.0,102.6097,102.8074,102.1957,102.4403,102883.0
2023-10-11 09:50:00,108.84,108.84,107.62,108.12,107709.0,102.4309,102.4309,101.2828,101.7533,107709.0
2023-10-11 10:00:00,108.15,108.6,107.99,108.3,84816.0,101.7816,102.2051,101.631,101.9227,84816.0
2023-10-11 10:10:00,108.32,108.33,107.58,107.72,64271.0,101.9416,101.951,101.2451,101.3769,64271.0
2023-10-11 10:20:00,107.75,107.82,107.34,107.79,57252.0,101.4051,101.471,101.0193,101.4428,57252.0
2023-10-11 10:30:00,107.82,107.98,107.54,107.73,63879.0,101.471,101.6216,101.2075,101.3863,63879.0
2023-10-11 10:40:00,107.75,107.94,107.72,107.87,60332.0,101.4051,101.5839,101.3769,101.518,60332.0
2023-10-11 10:50:00,107.93,107.97,107.75,107.94,53222.0,101.5745,101.6122,101.4051,101.5839,53222.0
2023-10-11 11:00:00,107.95,108.02,107.51,107.7,105058.0,101.5933,101.6592,101.1792,101.3581,105058.0
2023-10-11 11:10:00,107.73,107.8,107.02,107.09,128281.0,101.3863,101.4522,100.7181,100.784,128281.0
2023-10-11 11:20:00,107.07,107.57,106.93,107.55,67168.0,100.7652,101.2357,100.6334,101.2169,67168.0
2023-10-11 11:30:00,107.57,107.85,107.57,107.64,59877.0,101.2357,101.4992,101.2357,101.3016,59877.0
2023-10-11 11:40:00,107.63,107.66,107.21,107.56,43197.0,101.2922,101.3204,100.8969,101.2263,43197.0
2023-10-11 11:50:00,107.56,107.79,107.56,107.73,34363.0,101.2263,101.4428,101.2263,101.3863,34363.0
2023-10-11 12:00:00,107.72,108.08,107.72,108.03,47417.0,101.3769,101.7157,101.3769,101.6686,47417.0
2023-10-11 12:10:00,108.06,108.12,107.81,107.88,47992.0,101.6969,101.7533,101.4616,101.5275,47992.0
2023-10-11 12:20:00,107.89,107.9,107.65,107.74,31288.0,101.5369,101.5463,101.311,101.3957,31288.0
2023-10-11 12:30:00,107.74,108.03,107.69,107.99,26511.0,101.3957,101.6686,101.3486,101.631,26511.0
2023-10-11 12:40:00,107.99,108.03,107.86,107.94,22621.0,101.631,101.6686,101.5086,101.5839,22621.0
2023-10-11 12:50:00,107.93,107.98,107.71,107.81,21385.0,101.5745,101.6216,101.3675,101.4616,21385.0
2023-10-11 13:00:00,107.8,107.91,107.73,107.91,26299.0,101.4522,101.5557,101.3863,101.5557,26299.0
2023-10-11 13:10:00,107.91,108.05,107.7,107.74,19579.0,101.5557,101.6875,101.3581,101.3957,19579.0
2023-10-11 13:20:00,107.73,107.95,107.69,107.92,24134.0,101.3863,101.5933,101.3486,101.5651,24134.0
2023-10-11 13:30:00,107.92,107.92,107.73,107.79,21724.0,101.5651,101.5651,101.3863,101.4428,21724.0
2023-10-11 13:40:00,107.78,108.03,107.78,108.02,18697.0,101.4333,101.6686,101.4333,101.6592,18697.0
2023-10-11 13:50:00,108.01,108.13,108.0,108.07,34345.0,101.6498,101.7627,101.6404,101.7063,34345.0
2023-10-11 14:00:00,108.11,108.37,108.03,108.07,42094.0,101.7439,101.9886,101.6686,101.7063,42094.0
2023-10-11 14:10:00,108.05,108.39,108.01,108.27,29585.0,101.6875,102.0074,101.6498,101.8945,29585.0
2023-10-11 14:20:00,108.28,108.59,108.27,108.3,57491.0,101.9039,102.1957,101.8945,101.9227,57491.0
2023-10-11 14:30:00,108.31,108.44,108.29,108.29,24450.0,101.9321,102.0545,101.9133,101.9133,24450.0
2023-10-11 14:40:00,108.28,108.44,108.24,108.38,26010.0,101.9039,102.0545,101.8663,101.998,26010.0
2023-10-11 14:50:00,108.37,108.47,108.31,108.33,27934.0,101.9886,102.0827,101.9321,101.951,27934.0
2023-10-11 15:00:00,108.32,108.47,108.29,108.37,33091.0,101.9416,102.0827,101.9133,101.9886,33091.0
2023-10-11 15:10:00,108.38,108.49,108.32,108.42,45414.0,101.998,102.1015,101.9416,102.0357,45414.0
2023-10-11 15:20:00,108.42,108.59,108.37,108.57,53116.0,102.0357,102.1957,101.9886,102.1768,53116.0
2023-10-11 15:30:00,108.55,108.74,108.49,108.74,73746.0,102.158,102.3368,102.1015,102.3368,73746.0
2023-10-11 15:40:00,108.74,108.97,108.67,108.86,148337.0,102.3368,102.5533,102.2709,102.4498,148337.0
2023-10-11 15:50:00,108.86,109.1,108.86,109.02,360772.0,102.4498,102.6756,102.4498,102.6003,360772.0
2023-10-12 09:30:00,112.99,113.0,110.88,111.15,469557.0,106.3366,106.346,104.3508,104.6049,469557.0
2023-10-12 09:40:00,111.21,111.23,110.56,111.13,282311.0,104.6614,104.6802,104.0496,104.5861,282311.0
2023-10-12 09:50:00,111.15,111.43,110.61,111.1,196340.0,104.6049,104.8684,104.0967,104.5579,196340.0
2023-10-12 10:00:00,111.07,111.26,110.52,110.56,147228.0,104.5296,104.7084,104.012,104.0496,147228.0
2023-10-12 10:10:00,110.56,110.63,109.74,110.24,162760.0,104.0496,104.1155,103.2779,103.7485,162760.0
2023-10-12 10:20:00,110.22,110.4,110.03,110.14,139900.0,103.7297,103.8991,103.5509,103.6544,139900.0
2023-10-12 10:30:00,110.14,110.43,110.11,110.25,68161.0,103.6544,103.9273,103.6261,103.7579,68161.0
2023-10-12 10:40:00,110.22,110.25,109.57,110.01,104409.0,103.7297,103.7579,103.1179,103.532,104409.0
2023-10-12 10:50:00,110.04,110.09,109.73,109.9,132853.0,103.5603,103.6073,103.2685,103.4285,132853.0
2023-10-12 11:00:00,109.9,109.97,109.57,109.58,63628.0,103.4285,103.4944,103.1179,103.1274,63628.0
2023-10-12 11:10:00,109.58,109.95,109.5,109.94,64029.0,103.1274,103.4756,103.0521,103.4662,64029.0
2023-10-12 11:20:00,109.95,110.56,109.77,110.44,115618.0,103.4756,104.0496,103.3062,103.9367,115618.0
2023-10-12 11:30:00,110.45,110.52,110.24,110.28,76157.0,103.9461,104.012,103.7485,103.7861,76157.0
2023-10-12 11:40:00,110.27,110.36,109.64,109.73,81588.0,103.7767,103.8614,103.1838,103.2685,81588.0
2023-10-12 11:50:00,109.76,110.19,109.74,110.18,59141.0,103.2968,103.7014,103.2779,103.692,59141.0
2023-10-12 12:00:00,110.2,110.38,110.05,110.18,68515.0,103.7108,103.8802,103.5697,103.692,68515.0
2023-10-12 12:10:00,110.2,110.34,110.12,110.16,39069.0,103.7108,103.8426,103.6356,103.6732,39069.0
2023-10-12 12:20:00,110.16,110.45,110.02,110.32,184209.0,103.6732,103.9461,103.5414,103.8238,184209.0
2023-10-12 12:30:00,110.32,110.78,110.22,110.77,114062.0,103.8238,104.2567,103.7297,104.2473,114062.0
2023-10-12 12:40:00,110.72,111.02,110.64,110.97,120901.0,104.2002,104.4826,104.1249,104.4355,120901.0
2023-10-12 12:50:00,110.92,111.05,110.82,110.9,68825.0,104.3884,104.5108,104.2943,104.3696,68825.0
2023-10-12 13:00:00,110.9,111.03,110.51,110.66,117885.0,104.3696,104.492,104.0026,104.1438,117885.0
2023-10-12 13:10:00,110.68,110.8,110.46,110.78,80929.0,104.1626,104.2755,103.9555,104.2567,80929.0
2023-10-12 13:20:00,110.78,110.85,110.27,110.3,52917.0,104.2567,104.3226,103.7767,103.805,52917.0
2023-10-12 13:30:00,110.27,110.45,110.11,110.23,78358.0,103.7767,103.9461,103.6261,103.7391,78358.0
2023-10-12 13:40:00,110.22,110.36,110.14,110.31,50236.0,103.7297,103.8614,103.6544,103.8144,50236.0
2023-10-12 13:50:00,110.28,110.31,110.14,110.18,53597.0,103.7861,103.8144,103.6544,103.692,53597.0
2023-10-12 14:00:00,110.16,110.32,109.81,109.81,44456.0,103.6732,103.8238,103.3438,103.3438,44456.0
2023-10-12 14:10:00,109.83,109.87,109.54,109.67,55524.0,103.3626,103.4003,103.0897,103.2121,55524.0
2023-10-12 14:20:00,109.68,110.22,109.66,110.19,71649.0,103.2215,103.7297,103.2026,103.7014,71649.0
2023-10-12 14:30:00,110.2,110.39,110.12,110.18,59370.0,103.7108,103.8897,103.6356,103.692,59370.0
2023-10-12 14:40:00,110.17,110.48,110.07,110.48,46248.0,103.6826,103.9744,103.5885,103.9744,46248.0
2023-10-12 14:50:00,110.46,110.48,110.28,110.33,42650.0,103.9555,103.9744,103.7861,103.8332,42650.0
2023-10-12 15:00:00,110.32,110.5,110.22,110.45,49614.0,103.8238,103.9932,103.7297,103.9461,49614.0
2023-10-12 15:10:00,110.43,110.48,110.18,110.31,40464.0,103.9273,103.9744,103.692,103.8144,40464.0
2023-10-12 15:20:00,110.29,110.38,110.12,110.15,50334.0,103.7955,103.8802,103.6356,103.6638,50334.0
2023-10-12 15:30:00,110.14,110.58,110.0,110.56,128811.0,103.6544,104.0685,103.5226,104.0496,128811.0
2023-10-12 15:40:00,110.58,110.62,110.43,110.48,84264.0,104.0685,104.1061,103.9273,103.9744,84264.0
2023-10-12 15:50:00,110.48,110.83,110.48,110.8,362889.0,103.9744,104.3037,103.9744,104.2755,362889.0
2023-10-13 09:30:00,111.21,111.36,110.01,110.6,122978.0,104.6614,104.8025,103.532,104.0873,122978.0
2023-10-13 09:40:00,110.71,111.16,110.5,111.06,68573.0,104.1908,104.6143,103.9932,104.5202,68573.0
2023-10-13 09:50:00,111.02,111.87,111.02,111.72,99624.0,104.4826,105.2825,104.4826,105.1413,99624.0
2023-10-13 10:00:00,111.76,111.76,111.17,111.44,53867.0,105.179,105.179,104.6237,104.8778,53867.0
2023-10-13 10:10:00,111.44,111.66,111.15,111.33,55315.0,104.8778,105.0849,104.6049,104.7743,55315.0
2023-10-13 10:20:00,111.41,111.49,111.25,111.31,33643.0,104.8496,104.9249,104.699,104.7555,33643.0
2023-10-13 10:30:00,111.31,111.84,111.25,111.72,91114.0,104.7555,105.2543,104.699,105.1413,91114.0
2023-10-13 10:40:00,111.73,111.78,111.46,111.73,46860.0,105.1508,105.1978,104.8967,105.1508,46860.0
2023-10-13 10:50:00,111.71,111.71,111.16,111.32,60004.0,105.1319,105.1319,104.6143,104.7649,60004.0
2023-10-13 11:00:00,111.31,111.38,111.04,111.37,38545.0,104.7555,104.8214,104.5014,104.812,38545.0
2023-10-13 11:10:00,111.41,111.77,111.29,111.7,34653.0,104.8496,105.1884,104.7367,105.1225,34653.0
2023-10-13 11:20:00,111.69,112.02,111.6,112.02,80110.0,105.1131,105.4237,105.0284,105.4237,80110.0
2023-10-13 11:30:00,112.07,112.07,111.38,111.51,85566.0,105.4707,105.4707,104.8214,104.9437,85566.0
2023-10-13 11:40:00,111.54,111.89,111.48,111.73,39613.0,104.9719,105.3013,104.9155,105.1508,39613.0
2023-10-13 11:50:00,111.77,111.77,111.42,111.53,26271.0,105.1884,105.1884,104.859,104.9625,26271.0
2023-10-13 12:00:00,111.51,111.76,111.46,111.59,29915.0,104.9437,105.179,104.8967,105.019,29915.0
2023-10-13 12:10:00,111.64,111.83,111.52,111.8,40010.0,105.0661,105.2449,104.9531,105.2166,40010.0
2023-10-13 12:20:00,111.81,112.04,111.77,112.02,71886.0,105.226,105.4425,105.1884,105.4237,71886.0
2023-10-13 12:30:00,112.03,112.23,111.99,112.01,59284.0,105.4331,105.6213,105.3954,105.4143,59284.0
2023-10-13 12:40:00,112.03,112.09,111.68,111.68,49382.0,105.4331,105.4896,105.1037,105.1037,49382.0
2023-10-13 12:50:00,111.65,111.65,111.35,111.55,48237.0,105.0755,105.0755,104.7931,104.9814,48237.0
2023-10-13 13:00:00,111.54,111.64,111.42,111.53,50090.0,104.9719,105.0661,104.859,104.9625,50090.0
2023-10-13 13:10:00,111.56,111.71,111.41,111.52,35826.0,104.9908,105.1319,104.8496,104.9531,35826.0
2023-10-13 13:20:00,111.53,111.57,111.17,111.29,29079.0,104.9625,105.0002,104.6237,104.7367,29079.0
2023-10-13 13:30:00,111.26,111.47,111.23,111.43,30550.0,104.7084,104.9061,104.6802,104.8684,30550.0
2023-10-13 13:40:00,111.48,112.08,111.45,111.98,48680.0,104.9155,105.4801,104.8872,105.386,48680.0
2023-10-13 13:50:00,111.97,112.06,111.8,111.81,36427.0,105.3766,105.4613,105.2166,105.226,36427.0
2023-10-13 14:00:00,111.83,111.86,111.63,111.72,35620.0,105.2449,105.2731,105.0566,105.1413,35620.0
2023-10-13 14:10:00,111.72,111.98,111.7,111.96,36904.0,105.1413,105.386,105.1225,105.3672,36904.0
2023-10-13 14:20:00,111.95,112.04,111.83,111.96,55695.0,105.3578,105.4425,105.2449,105.3672,55695.0
2023-10-13 14:30:00,111.95,112.08,111.66,111.73,45804.0,105.3578,105.4801,105.0849,105.1508,45804.0
2023-10-13 14:40:00,111.72,111.81,111.66,111.7,43529.0,105.1413,105.226,105.0849,105.1225,43529.0
2023-10-13 14:50:00,111.66,111.78,111.51,111.63,29535.0,105.0849,105.1978,104.9437,105.0566,29535.0
2023-10-13 15:00:00,111.65,111.71,111.35,111.51,33489.0,105.0755,105.1319,104.7931,104.9437,33489.0
2023-10-13 15:10:00,111.49,111.63,111.31,111.36,35489.0,104.9249,105.0566,104.7555,104.8025,35489.0
2023-10-13 15:20:00,111.36,111.37,111.05,111.21,59458.0,104.8025,104.812,104.5108,104.6614,59458.0
2023-10-13 15:30:00,111.21,111.43,111.21,111.37,84521.0,104.6614,104.8684,104.6614,104.812,84521.0
2023-10-13 15:40:00,111.37,111.49,111.25,111.44,154884.0,104.812,104.9249,104.699,104.8778,154884.0
2023-10-13 15:50:00,111.43,112.05,111.39,111.98,586530.0,104.8684,105.4519,104.8308,105.386,586530.0
2023-10-16 09:30:00,112.56,112.79,110.41,110.41,162785.0,105.9319,106.1483,103.9085,103.9085,162785.0
2023-10-16 09:40:00,110.34,111.48,109.79,111.48,187234.0,103.8426,104.9155,103.325,104.9155,187234.0
2023-10-16 09:50:00,111.48,111.95,111.13,111.13,85673.0,104.9155,105.3578,104.5861,104.5861,85673.0
2023-10-16 10:00:00,111.17,111.45,110.67,110.86,78672.0,104.6237,104.8872,104.1532,104.332,78672.0
2023-10-16 10:10:00,110.89,111.7,110.78,111.56,65523.0,104.3602,105.1225,104.2567,104.9908,65523.0
2023-10-16 10:20:00,111.56,111.68,111.37,111.48,50232.0,104.9908,105.1037,104.812,104.9155,50232.0
2023-10-16 10:30:00,111.5,111.75,111.16,111.22,107845.0,104.9343,105.1696,104.6143,104.6708,107845.0
2023-10-16 10:40:00,111.17,111.63,110.95,111.57,60652.0,104.6237,105.0566,104.4167,105.0002,60652.0
2023-10-16 10:50:00,111.58,111.84,111.51,111.84,52006.0,105.0096,105.2543,104.9437,105.2543,52006.0
2023-10-16 11:00:00,111.85,112.02,111.71,111.89,33636.0,105.2637,105.4237,105.1319,105.3013,33636.0
2023-10-16 11:10:00,111.91,112.09,111.88,111.98,33805.0,105.3202,105.4896,105.2919,105.386,33805.0
2023-10-16 11:20:00,111.96,112.2,111.96,112.02,39876.0,105.3672,105.5931,105.3672,105.4237,39876.0
2023-10-16 11:30:00,111.96,111.96,111.72,111.84,30341.0,105.3672,105.3672,105.1413,105.2543,30341.0
2023-10-16 11:40:00,111.82,111.84,111.56,111.66,39967.0,105.2355,105.2543,104.9908,105.0849,39967.0
2023-10-16 11:50:00,111.69,112.22,111.64,112.08,77422.0,105.1131,105.6119,105.0661,105.4801,77422.0
2023-10-16 12:00:00,112.09,112.32,112.03,112.17,47701.0,105.4896,105.706,105.4331,105.5648,47701.0
2023-10-16 12:10:00,112.17,112.18,111.83,112.05,50773.0,105.5648,105.5743,105.2449,105.4519,50773.0
2023-10-16 12:20:00,112.02,112.07,111.79,112.0,62982.0,105.4237,105.4707,105.2072,105.4049,62982.0
2023-10-16 12:30:00,111.98,112.01,111.8,111.94,30370.0,105.386,105.4143,105.2166,105.3484,30370.0
2023-10-16 12:40:00,111.93,112.13,111.92,111.99,38114.0,105.339,105.5272,105.3296,105.3954,38114.0
2023-10-16 12:50:00,111.97,111.99,111.79,111.94,39427.0,105.3766,105.3954,105.2072,105.3484,39427.0
2023-10-16 13:00:00,111.95,112.27,111.95,112.2,39620.0,105.3578,105.659,105.3578,105.5931,39620.0
2023-10-16 13:10:00,112.2,112.26,111.86,111.89,25228.0,105.5931,105.6495,105.2731,105.3013,25228.0
2023-10-16 13:20:00,111.84,112.18,111.48,112.09,50890.0,105.2543,105.5743,104.9155,105.4896,50890.0
2023-10-16 13:30:00,112.11,112.29,112.03,112.25,35082.0,105.5084,105.6778,105.4331,105.6401,35082.0
2023-10-16 13:40:00,112.25,112.45,112.22,112.31,51436.0,105.6401,105.8284,105.6119,105.6966,51436.0
2023-10-16 13:50:00,112.3,112.43,112.25,112.4,34323.0,105.6872,105.8095,105.6401,105.7813,34323.0
2023-10-16 14:00:00,112.4,112.42,112.22,112.24,33584.0,105.7813,105.8001,105.6119,105.6307,33584.0
2023-10-16 14:10:00,112.25,112.35,112.03,112.08,44391.0,105.6401,105.7342,105.4331,105.4801,44391.0
2023-10-16 14:20:00,112.07,112.12,111.79,111.79,32240.0,105.4707,105.5178,105.2072,105.2072,32240.0
2023-10-16 14:30:00,111.77,111.85,111.53,111.64,38141.0,105.1884,105.2637,104.9625,105.0661,38141.0
2023-10-16 14:40:00,111.61,111.64,111.51,111.56,38445.0,105.0378,105.0661,104.9437,104.9908,38445.0
2023-10-16 14:50:00,111.57,111.9,111.56,111.89,35628.0,105.0002,105.3107,104.9908,105.3013,35628.0
2023-10-16 15:00:00,111.9,112.0,111.84,111.96,46985.0,105.3107,105.4049,105.2543,105.3672,46985.0
2023-10-16 15:10:00,111.96,112.02,111.84,111.95,59329.0,105.3672,105.4237,105.2543,105.3578,59329.0
2023-10-16 15:20:00,111.96,112.12,111.95,112.11,51794.0,105.3672,105.5178,105.3578,105.5084,51794.0
2023-10-16 15:30:00,112.11,112.15,111.79,111.81,72147.0,105.5084,105.546,105.2072,105.226,72147.0
2023-10-16 15:40:00,111.82,111.92,111.7,111.72,87221.0,105.2355,105.3296,105.1225,105.1413,87221.0
2023-10-16 15:50:00,111.7,111.71,111.3,111.39,331962.0,105.1225,105.1319,104.7461,104.8308,331962.0
2023-10-17 09:30:00,111.18,111.92,110.75,111.78,139353.0,104.6331,105.3296,104.2285,105.1978,139353.0
2023-10-17 09:40:00,111.79,112.42,111.58,112.03,65305.0,105.2072,105.8001,105.0096,105.4331,65305.0
2023-10-17 09:50:00,112.09,112.58,111.83,112.08,65560.0,105.4896,105.9507,105.2449,105.4801,65560.0
2023-10-17 10:00:00,112.02,112.24,111.78,112.17,44910.0,105.4237,105.6307,105.1978,105.5648,44910.0
2023-10-17 10:10:00,112.15,113.18,112.14,113.03,111395.0,105.546,106.5154,105.5366,106.3742,111395.0
2023-10-17 10:20:00,113.02,113.08,112.36,112.37,78030.0,106.3648,106.4213,105.7437,105.7531,78030.0
2023-10-17 10:30:00,112.38,112.38,112.04,112.27,28449.0,105.7625,105.7625,105.4425,105.659,28449.0
2023-10-17 10:40:00,112.26,112.8,112.22,112.79,73619.0,105.6495,106.1577,105.6119,106.1483,73619.0
2023-10-17 10:50:00,112.79,112.79,112.45,112.6,57631.0,106.1483,106.1483,105.8284,105.9695,57631.0
2023-10-17 11:00:00,112.58,112.59,112.22,112.31,34318.0,105.9507,105.9601,105.6119,105.6966,34318.0
2023-10-17 11:10:00,112.33,112.43,112.21,112.34,30529.0,105.7154,105.8095,105.6025,105.7248,30529.0
2023-10-17 11:20:00,112.32,112.59,112.16,112.45,32224.0,105.706,105.9601,105.5554,105.8284,32224.0
2023-10-17 11:30:00,112.45,112.63,112.35,112.56,21798.0,105.8284,105.9978,105.7342,105.9319,21798.0
2023-10-17 11:40:00,112.6,112.81,112.57,112.8,34942.0,105.9695,106.1672,105.9413,106.1577,34942.0
2023-10-17 11:50:00,112.83,112.92,112.47,112.53,32112.0,106.186,106.2707,105.8472,105.9036,32112.0
2023-10-17 12:00:00,112.48,112.55,112.38,112.44,21867.0,105.8566,105.9225,105.7625,105.8189,21867.0
2023-10-17 12:10:00,112.45,112.5,112.25,112.39,23259.0,105.8284,105.8754,105.6401,105.7719,23259.0
2023-10-17 12:20:00,112.38,112.65,112.32,112.55,23448.0,105.7625,106.0166,105.706,105.9225,23448.0
2023-10-17 12:30:00,112.55,112.6,112.09,112.11,40436.0,105.9225,105.9695,105.4896,105.5084,40436.0
2023-10-17 12:40:00,112.1,112.28,111.95,112.1,86109.0,105.499,105.6684,105.3578,105.499,86109.0
2023-10-17 12:50:00,112.11,112.46,111.99,112.33,34707.0,105.5084,105.8378,105.3954,105.7154,34707.0
2023-10-17 13:00:00,112.3,112.51,112.27,112.51,31465.0,105.6872,105.8848,105.659,105.8848,31465.0
2023-10-17 13:10:00,112.54,112.63,112.47,112.55,24427.0,105.9131,105.9978,105.8472,105.9225,24427.0
2023-10-17 13:20:00,112.57,112.78,112.52,112.71,58680.0,105.9413,106.1389,105.8942,106.073,58680.0
2023-10-17 13:30:00,112.72,112.72,112.45,112.69,62231.0,106.0825,106.0825,105.8284,106.0542,62231.0
2023-10-17 13:40:00,112.68,112.73,112.55,112.61,38567.0,106.0448,106.0919,105.9225,105.9789,38567.0
2023-10-17 13:50:00,112.62,112.71,112.43,112.59,69945.0,105.9883,106.073,105.8095,105.9601,69945.0
2023-10-17 14:00:00,112.6,112.62,112.41,112.41,41301.0,105.9695,105.9883,105.7907,105.7907,41301.0
2023-10-17 14:10:00,112.42,112.42,112.21,112.23,31408.0,105.8001,105.8001,105.6025,105.6213,31408.0
2023-10-17 14:20:00,112.22,112.3,112.16,112.25,33749.0,105.6119,105.6872,105.5554,105.6401,33749.0
2023-10-17 14:30:00,112.23,112.35,112.1,112.34,33699.0,105.6213,105.7342,105.499,105.7248,33699.0
2023-10-17 14:40:00,112.34,112.69,112.33,112.58,33982.0,105.7248,106.0542,105.7154,105.9507,33982.0
2023-10-17 14:50:00,112.55,112.57,112.11,112.27,53427.0,105.9225,105.9413,105.5084,105.659,53427.0
2023-10-17 15:00:00,112.23,112.47,112.11,112.42,152054.0,105.6213,105.8472,105.5084,105.8001,152054.0
2023-10-17 15:10:00,112.44,112.62,112.42,112.46,38846.0,105.8189,105.9883,105.8001,105.8378,38846.0
2023-10-17 15:20:00,112.48,112.75,112.46,112.53,68694.0,105.8566,106.1107,105.8378,105.9036,68694.0
2023-10-17 15:30:00,112.52,112.55,112.26,112.31,46127.0,105.8942,105.9225,105.6495,105.6966,46127.0
2023-10-17 15:40:00,112.33,112.39,112.22,112.33,53210.0,105.7154,105.7719,105.6119,105.7154,53210.0
2023-10-17 15:50:00,112.35,112.64,112.32,112.56,188285.0,105.7342,106.0072,105.706,105.9319,188285.0
2023-10-18 09:30:00,111.94,111.97,110.93,111.28,87966.0,105.3484,105.3766,104.3979,104.7273,87966.0
2023-10-18 09:40:00,111.22,111.95,111.13,111.6,65356.0,104.6708,105.3578,104.5861,105.0284,65356.0
2023-10-18 09:50:00,111.66,111.66,111.06,111.31,32179.0,105.0849,105.0849,104.5202,104.7555,32179.0
2023-10-18 10:00:00,111.29,111.83,111.25,111.43,38925.0,104.7367,105.2449,104.699,104.8684,38925.0
2023-10-18 10:10:00,111.37,111.56,110.71,111.56,102513.0,104.812,104.9908,104.1908,104.9908,102513.0
2023-10-18 10:20:00,111.52,111.79,110.96,110.96,64184.0,104.9531,105.2072,104.4261,104.4261,64184.0
2023-10-18 10:30:00,110.95,111.44,110.88,111.14,44051.0,104.4167,104.8778,104.3508,104.5955,44051.0
2023-10-18 10:40:00,111.09,111.12,110.66,110.72,36932.0,104.5484,104.5767,104.1438,104.2002,36932.0
2023-10-18 10:50:00,110.69,110.8,110.55,110.73,43727.0,104.172,104.2755,104.0402,104.2096,43727.0
2023-10-18 11:00:00,110.73,110.89,110.65,110.73,41639.0,104.2096,104.3602,104.1343,104.2096,41639.0
2023-10-18 11:10:00,110.7,110.78,110.52,110.71,42286.0,104.1814,104.2567,104.012,104.1908,42286.0
2023-10-18 11:20:00,110.71,110.97,110.52,110.84,24059.0,104.1908,104.4355,104.012,104.3132,24059.0
2023-10-18 11:30:00,110.83,110.84,110.34,110.49,42340.0,104.3037,104.3132,103.8426,103.9838,42340.0
2023-10-18 11:40:00,110.49,110.54,110.32,110.33,32214.0,103.9838,104.0308,103.8238,103.8332,32214.0
2023-10-18 11:50:00,110.37,110.62,110.34,110.57,26205.0,103.8708,104.1061,103.8426,104.0591,26205.0
2023-10-18 12:00:00,110.56,111.01,110.56,110.83,48021.0,104.0496,104.4732,104.0496,104.3037,48021.0
2023-10-18 12:10:00,110.8,110.86,110.52,110.59,27180.0,104.2755,104.332,104.012,104.0779,27180.0
2023-10-18 12:20:00,110.62,110.67,110.45,110.63,27534.0,104.1061,104.1532,103.9461,104.1155,27534.0
2023-10-18 12:30:00,110.64,110.69,110.47,110.49,16871.0,104.1249,104.172,103.9649,103.9838,16871.0
2023-10-18 12:40:00,110.5,110.64,110.5,110.55,13804.0,103.9932,104.1249,103.9932,104.0402,13804.0
2023-10-18 12:50:00,110.56,110.64,110.5,110.62,44335.0,104.0496,104.1249,103.9932,104.1061,44335.0
2023-10-18 13:00:00,110.63,111.2,110.56,111.15,68892.0,104.1155,104.652,104.0496,104.6049,68892.0
2023-10-18 13:10:00,111.1,111.23,110.94,110.99,48477.0,104.5579,104.6802,104.4073,104.4543,48477.0
2023-10-18 13:20:00,110.99,111.04,110.77,110.92,30329.0,104.4543,104.5014,104.2473,104.3884,30329.0
2023-10-18 13:30:00,110.89,110.89,110.29,110.34,49694.0,104.3602,104.3602,103.7955,103.8426,49694.0
2023-10-18 13:40:00,110.33,110.44,110.3,110.39,34425.0,103.8332,103.9367,103.805,103.8897,34425.0
2023-10-18 13:50:00,110.36,110.65,110.35,110.57,20312.0,103.8614,104.1343,103.852,104.0591,20312.0
2023-10-18 14:00:00,110.58,110.72,110.44,110.67,30271.0,104.0685,104.2002,103.9367,104.1532,30271.0
2023-10-18 14:10:00,110.59,110.64,110.47,110.48,13189.0,104.0779,104.1249,103.9649,103.9744,13189.0
2023-10-18 14:20:00,110.47,110.55,110.41,110.49,30914.0,103.9649,104.0402,103.9085,103.9838,30914.0
2023-10-18 14:30:00,110.47,110.63,110.26,110.28,28537.0,103.9649,104.1155,103.7673,103.7861,28537.0
2023-10-18 14:40:00,110.27,110.31,110.13,110.18,27898.0,103.7767,103.8144,103.645,103.692,27898.0
2023-10-18 14:50:00,110.19,110.22,109.96,110.1,45794.0,103.7014,103.7297,103.485,103.6167,45794.0
2023-10-18 15:00:00,110.09,110.27,109.93,110.19,47829.0,103.6073,103.7767,103.4567,103.7014,47829.0
2023-10-18 15:10:00,110.21,110.38,110.19,110.31,34573.0,103.7203,103.8802,103.7014,103.8144,34573.0
2023-10-18 15:20:00,110.29,110.33,110.07,110.13,30678.0,103.7955,103.8332,103.5885,103.645,30678.0
2023-10-18 15:30:00,110.12,110.35,110.1,110.25,40945.0,103.6356,103.852,103.6167,103.7579,40945.0
2023-10-18 15:40:00,110.23,110.26,110.01,110.14,79273.0,103.7391,103.7673,103.532,103.6544,79273.0
2023-10-18 15:50:00,110.16,110.38,110.11,110.2,253561.0,103.6732,103.8802,103.6261,103.7108,253561.0
2023-10-19 09:30:00,110.22,110.9,109.92,110.49,121188.0,103.7297,104.3696,103.4473,103.9838,121188.0
2023-10-19 09:40:00,110.41,110.64,110.33,110.52,19394.0,103.9085,104.1249,103.8332,104.012,19394.0
2023-10-19 09:50:00,110.51,110.63,110.28,110.61,69364.0,104.0026,104.1155,103.7861,104.0967,69364.0
2023-10-19 10:00:00,110.63,110.87,110.5,110.7,82855.0,104.1155,104.3414,103.9932,104.1814,82855.0
2023-10-19 10:10:00,110.68,110.74,110.27,110.5,44167.0,104.1626,104.219,103.7767,103.9932,44167.0
2023-10-19 10:20:00,110.51,110.61,110.34,110.34,56032.0,104.0026,104.0967,103.8426,103.8426,56032.0
2023-10-19 10:30:00,110.33,110.48,110.05,110.11,42660.0,103.8332,103.9744,103.5697,103.6261,42660.0
2023-10-19 10:40:00,110.15,110.5,110.02,110.43,41931.0,103.6638,103.9932,103.5414,103.9273,41931.0
2023-10-19 10:50:00,110.43,110.44,110.01,110.08,20838.0,103.9273,103.9367,103.532,103.5979,20838.0
2023-10-19 11:00:00,110.06,110.18,110.03,110.05,39439.0,103.5791,103.692,103.5509,103.5697,39439.0
2023-10-19 11:10:00,110.1,110.13,109.68,109.71,49673.0,103.6167,103.645,103.2215,103.2497,49673.0
2023-10-19 11:20:00,109.7,110.15,109.46,110.06,47261.0,103.2403,103.6638,103.0144,103.5791,47261.0
2023-10-19 11:30:00,110.05,110.29,110.0,110.22,32144.0,103.5697,103.7955,103.5226,103.7297,32144.0
2023-10-19 11:40:00,110.22,110.34,110.14,110.18,49917.0,103.7297,103.8426,103.6544,103.692,49917.0
2023-10-19 11:50:00,110.18,110.21,110.04,110.12,33988.0,103.692,103.7203,103.5603,103.6356,33988.0
2023-10-19 12:00:00,110.12,110.73,109.84,110.28,64682.0,103.6356,104.2096,103.372,103.7861,64682.0
2023-10-19 12:10:00,110.27,110.59,110.2,110.55,49399.0,103.7767,104.0779,103.7108,104.0402,49399.0
2023-10-19 12:20:00,110.54,110.66,109.76,109.81,65452.0,104.0308,104.1438,103.2968,103.3438,65452.0
2023-10-19 12:30:00,109.81,110.05,109.58,109.68,38721.0,103.3438,103.5697,103.1274,103.2215,38721.0
2023-10-19 12:40:00,109.7,110.42,109.55,110.35,43239.0,103.2403,103.9179,103.0991,103.852,43239.0
2023-10-19 12:50:00,110.37,110.65,110.19,110.57,50150.0,103.8708,104.1343,103.7014,104.0591,50150.0
2023-10-19 13:00:00,110.62,110.9,110.49,110.76,52832.0,104.1061,104.3696,103.9838,104.2379,52832.0
2023-10-19 13:10:00,110.75,110.76,110.4,110.5,65202.0,104.2285,104.2379,103.8991,103.9932,65202.0
2023-10-19 13:20:00,110.5,110.61,110.25,110.57,60304.0,103.9932,104.0967,103.7579,104.0591,60304.0
2023-10-19 13:30:00,110.62,110.78,110.15,110.28,61353.0,104.1061,104.2567,103.6638,103.7861,61353.0
2023-10-19 13:40:00,110.29,110.32,109.91,109.91,39558.0,103.7955,103.8238,103.4379,103.4379,39558.0
2023-10-19 13:50:00,109.93,110.01,109.72,109.95,43212.0,103.4567,103.532,103.2591,103.4756,43212.0
2023-10-19 14:00:00,109.9,110.0,109.71,109.71,34203.0,103.4285,103.5226,103.2497,103.2497,34203.0
2023-10-19 14:10:00,109.73,109.81,109.54,109.71,39283.0,103.2685,103.3438,103.0897,103.2497,39283.0
2023-10-19 14:20:00,109.73,109.82,109.56,109.81,38116.0,103.2685,103.3532,103.1085,103.3438,38116.0
2023-10-19 14:30:00,109.77,109.77,109.56,109.68,63885.0,103.3062,103.3062,103.1085,103.2215,63885.0
2023-10-19 14:40:00,109.66,109.66,109.25,109.28,51035.0,103.2026,103.2026,102.8168,102.845,51035.0
2023-10-19 14:50:00,109.28,109.63,109.23,109.44,43453.0,102.845,103.1744,102.798,102.9956,43453.0
2023-10-19 15:00:00,109.43,109.58,109.33,109.35,39025.0,102.9862,103.1274,102.8921,102.9109,39025.0
2023-10-19 15:10:00,109.36,109.43,108.96,109.1,108129.0,102.9203,102.9862,102.5439,102.6756,108129.0
2023-10-19 15:20:00,109.12,109.12,108.7,108.8,80808.0,102.6944,102.6944,102.2992,102.3933,80808.0
2023-10-19 15:30:00,108.8,109.04,108.61,108.62,110849.0,102.3933,102.6192,102.2145,102.2239,110849.0
2023-10-19 15:40:00,108.6,108.7,108.34,108.67,174597.0,102.2051,102.2992,101.9604,102.2709,174597.0
2023-10-19 15:50:00,108.65,108.76,108.33,108.36,537141.0,102.2521,102.3556,101.951,101.9792,537141.0
2023-10-20 09:30:00,108.25,108.84,107.8,107.86,182545.0,101.8757,102.4309,101.4522,101.5086,182545.0
2023-10-20 09:40:00,107.79,108.87,107.7,108.8,48115.0,101.4428,102.4592,101.3581,102.3933,48115.0
2023-10-20 09:50:00,108.84,108.85,108.04,108.09,35291.0,102.4309,102.4403,101.678,101.7251,35291.0
2023-10-20 10:00:00,108.09,108.34,107.87,108.28,53897.0,101.7251,101.9604,101.518,101.9039,53897.0
2023-10-20 10:10:00,108.31,108.35,107.97,108.15,55564.0,101.9321,101.9698,101.6122,101.7816,55564.0
2023-10-20 10:20:00,108.15,108.43,108.13,108.21,50090.0,101.7816,102.0451,101.7627,101.838,50090.0
2023-10-20 10:30:00,108.19,108.64,108.13,108.56,106456.0,101.8192,102.2427,101.7627,102.1674,106456.0
2023-10-20 10:40:00,108.56,109.04,108.47,109.02,42085.0,102.1674,102.6192,102.0827,102.6003,42085.0
2023-10-20 10:50:00,108.99,109.07,108.79,109.0,47069.0,102.5721,102.6474,102.3839,102.5815,47069.0
2023-10-20 11:00:00,109.05,109.11,108.67,108.69,75379.0,102.6286,102.685,102.2709,102.2898,75379.0
2023-10-20 11:10:00,108.66,108.85,108.59,108.64,25878.0,102.2615,102.4403,102.1957,102.2427,25878.0
2023-10-20 11:20:00,108.68,108.68,108.4,108.45,32203.0,102.2804,102.2804,102.0168,102.0639,32203.0
2023-10-20 11:30:00,108.45,108.74,108.18,108.7,64833.0,102.0639,102.3368,101.8098,102.2992,64833.0
2023-10-20 11:40:00,108.7,109.16,108.69,109.15,77074.0,102.2992,102.7321,102.2898,102.7227,77074.0
2023-10-20 11:50:00,109.15,109.45,109.01,109.2,61130.0,102.7227,103.005,102.5909,102.7697,61130.0
2023-10-20 12:00:00,109.22,109.39,108.94,109.02,88709.0,102.7886,102.9485,102.525,102.6003,88709.0
2023-10-20 12:10:00,108.99,109.17,108.94,109.17,37134.0,102.5721,102.7415,102.525,102.7415,37134.0
2023-10-20 12:20:00,109.15,109.55,109.1,109.35,52023.0,102.7227,103.0991,102.6756,102.9109,52023.0
2023-10-20 12:30:00,109.35,109.71,109.35,109.62,46163.0,102.9109,103.2497,102.9109,103.165,46163.0
2023-10-20 12:40:00,109.62,109.63,109.29,109.63,44124.0,103.165,103.1744,102.8544,103.1744,44124.0
2023-10-20 12:50:00,109.62,109.65,109.48,109.6,30788.0,103.165,103.1932,103.0332,103.1462,30788.0
2023-10-20 13:00:00,109.59,109.62,109.25,109.3,42393.0,103.1368,103.165,102.8168,102.8638,42393.0
2023-10-20 13:10:00,109.28,110.07,109.28,110.02,57489.0,102.845,103.5885,102.845,103.5414,57489.0
2023-10-20 13:20:00,110.03,110.24,109.94,110.09,154516.0,103.5509,103.7485,103.4662,103.6073,154516.0
2023-10-20 13:30:00,110.1,110.19,109.97,109.98,86884.0,103.6167,103.7014,103.4944,103.5038,86884.0
2023-10-20 13:40:00,109.99,110.21,109.89,109.92,98670.0,103.5132,103.7203,103.4191,103.4473,98670.0
2023-10-20 13:50:00,109.92,110.0,109.46,109.48,60856.0,103.4473,103.5226,103.0144,103.0332,60856.0
2023-10-20 14:00:00,109.49,109.52,109.22,109.36,33420.0,103.0427,103.0709,102.7886,102.9203,33420.0
2023-10-20 14:10:00,109.36,109.36,108.96,109.07,33408.0,102.9203,102.9203,102.5439,102.6474,33408.0
2023-10-20 14:20:00,109.07,109.19,108.97,109.12,53875.0,102.6474,102.7603,102.5533,102.6944,53875.0
2023-10-20 14:30:00,109.11,109.6,109.09,109.33,49443.0,102.685,103.1462,102.6662,102.8921,49443.0
2023-10-20 14:40:00,109.34,109.47,109.16,109.2,37702.0,102.9015,103.0238,102.7321,102.7697,37702.0
2023-10-20 14:50:00,109.18,109.27,109.12,109.23,26969.0,102.7509,102.8356,102.6944,102.798,26969.0
2023-10-20 15:00:00,109.26,109.41,109.16,109.16,29979.0,102.8262,102.9674,102.7321,102.7321,29979.0
2023-10-20 15:10:00,109.18,109.38,109.03,109.37,34306.0,102.7509,102.9391,102.6097,102.9297,34306.0
2023-10-20 15:20:00,109.35,109.39,109.09,109.31,36095.0,102.9109,102.9485,102.6662,102.8733,36095.0
2023-10-20 15:30:00,109.3,109.37,109.13,109.2,49616.0,102.8638,102.9297,102.7039,102.7697,49616.0
2023-10-20 15:40:00,109.2,109.2,108.92,109.09,61916.0,102.7697,102.7697,102.5062,102.6662,61916.0
2023-10-20 15:50:00,109.08,109.08,108.77,108.79,204583.0,102.6568,102.6568,102.3651,102.3839,204583.0
2023-10-23 09:30:00,108.09,108.28,107.03,107.35,86844.0,101.7251,101.9039,100.7275,101.0287,86844.0
2023-10-23 09:40:00,107.3,107.49,106.65,107.45,63608.0,100.9816,101.1604,100.3699,101.1228,63608.0
2023-10-23 09:50:00,107.5,108.08,107.34,108.03,54388.0,101.1698,101.7157,101.0193,101.6686,54388.0
2023-10-23 10:00:00,108.03,108.07,107.42,107.66,49039.0,101.6686,101.7063,101.0945,101.3204,49039.0
2023-10-23 10:10:00,107.62,107.95,107.62,107.92,45514.0,101.2828,101.5933,101.2828,101.5651,45514.0
2023-10-23 10:20:00,107.94,108.21,107.69,107.69,31149.0,101.5839,101.838,101.3486,101.3486,31149.0
2023-10-23 10:30:00,107.68,107.7,107.36,107.61,29393.0,101.3392,101.3581,101.0381,101.2734,29393.0
2023-10-23 10:40:00,107.64,108.01,107.61,107.93,39864.0,101.3016,101.6498,101.2734,101.5745,39864.0
2023-10-23 10:50:00,107.9,108.17,107.82,108.03,36707.0,101.5463,101.8004,101.471,101.6686,36707.0
2023-10-23 11:00:00,108.08,108.17,107.99,108.11,31589.0,101.7157,101.8004,101.631,101.7439,31589.0
2023-10-23 11:10:00,108.11,108.28,107.99,108.05,27821.0,101.7439,101.9039,101.631,101.6875,27821.0
2023-10-23 11:20:00,108.07,108.23,107.9,108.0,31768.0,101.7063,101.8569,101.5463,101.6404,31768.0
2023-10-23 11:30:00,108.02,108.16,107.93,108.01,36535.0,101.6592,101.791,101.5745,101.6498,36535.0
2023-10-23 11:40:00,108.0,108.0,107.55,107.58,66292.0,101.6404,101.6404,101.2169,101.2451,66292.0
2023-10-23 11:50:00,107.54,107.77,107.53,107.71,29489.0,101.2075,101.4239,101.1981,101.3675,29489.0
2023-10-23 12:00:00,107.72,108.03,107.51,107.93,38462.0,101.3769,101.6686,101.1792,101.5745,38462.0
2023-10-23 12:10:00,107.93,107.97,107.47,107.47,33760.0,101.5745,101.6122,101.1416,101.1416,33760.0
2023-10-23 12:20:00,107.45,107.64,107.37,107.55,20733.0,101.1228,101.3016,101.0475,101.2169,20733.0
2023-10-23 12:30:00,107.54,107.77,107.51,107.71,54249.0,101.2075,101.4239,101.1792,101.3675,54249.0
2023-10-23 12:40:00,107.72,107.87,107.66,107.78,53943.0,101.3769,101.518,101.3204,101.4333,53943.0
2023-10-23 12:50:00,107.8,108.13,107.71,108.07,22964.0,101.4522,101.7627,101.3675,101.7063,22964.0
2023-10-23 13:00:00,108.1,108.15,107.88,108.0,19158.0,101.7345,101.7816,101.5275,101.6404,19158.0
2023-10-23 13:10:00,108.0,108.0,107.7,107.73,27703.0,101.6404,101.6404,101.3581,101.3863,27703.0
2023-10-23 13:20:00,107.69,107.88,107.53,107.63,32639.0,101.3486,101.5275,101.1981,101.2922,32639.0
2023-10-23 13:30:00,107.66,107.93,107.49,107.88,35457.0,101.3204,101.5745,101.1604,101.5275,35457.0
2023-10-23 13:40:00,107.88,108.05,107.81,107.98,39237.0,101.5275,101.6875,101.4616,101.6216,39237.0
2023-10-23 13:50:00,107.96,108.02,107.71,107.8,36030.0,101.6028,101.6592,101.3675,101.4522,36030.0
2023-10-23 14:00:00,107.78,107.82,107.53,107.71,48913.0,101.4333,101.471,101.1981,101.3675,48913.0
2023-10-23 14:10:00,107.71,107.91,107.55,107.73,53875.0,101.3675,101.5557,101.2169,101.3863,53875.0
2023-10-23 14:20:00,107.74,108.02,107.66,108.0,27568.0,101.3957,101.6592,101.3204,101.6404,27568.0
2023-10-23 14:30:00,108.02,108.26,107.95,108.25,36535.0,101.6592,101.8851,101.5933,101.8757,36535.0
2023-10-23 14:40:00,108.27,108.45,108.14,108.23,50514.0,101.8945,102.0639,101.7722,101.8569,50514.0
2023-10-23 14:50:00,108.23,108.25,108.06,108.15,47939.0,101.8569,101.8757,101.6969,101.7816,47939.0
2023-10-23 15:00:00,108.15,108.17,107.78,107.8,32521.0,101.7816,101.8004,101.4333,101.4522,32521.0
2023-10-23 15:10:00,107.78,107.82,107.54,107.67,53977.0,101.4333,101.471,101.2075,101.3298,53977.0
2023-10-23 15:20:00,107.67,107.67,107.24,107.29,52862.0,101.3298,101.3298,100.9251,100.9722,52862.0
2023-10-23 15:30:00,107.27,107.48,107.22,107.3,67545.0,100.9534,101.151,100.9063,100.9816,67545.0
2023-10-23 15:40:00,107.29,107.55,107.24,107.46,81868.0,100.9722,101.2169,100.9251,101.1322,81868.0
2023-10-23 15:50:00,107.46,107.51,107.2,107.42,258824.0,101.1322,101.1792,100.8875,101.0945,258824.0
2023-10-24 09:30:00,107.67,108.51,107.58,108.18,64179.0,101.3298,102.1204,101.2451,101.8098,64179.0
2023-10-24 09:40:00,108.05,108.05,107.31,107.89,43566.0,101.6875,101.6875,100.991,101.5369,43566.0
2023-10-24 09:50:00,107.98,108.06,107.54,107.95,38676.0,101.6216,101.6969,101.2075,101.5933,38676.0
2023-10-24 10:00:00,107.91,108.38,107.41,108.33,64930.0,101.5557,101.998,101.0851,101.951,64930.0
2023-10-24 10:10:00,108.38,108.7,108.34,108.57,30852.0,101.998,102.2992,101.9604,102.1768,30852.0
2023-10-24 10:20:00,108.62,108.96,108.29,108.95,45243.0,102.2239,102.5439,101.9133,102.5345,45243.0
2023-10-24 10:30:00,108.93,109.21,108.78,109.21,39000.0,102.5156,102.7791,102.3745,102.7791,39000.0
2023-10-24 10:40:00,109.23,109.23,108.88,109.03,31663.0,102.798,102.798,102.4686,102.6097,31663.0
2023-10-24 10:50:00,109.07,109.09,108.79,108.85,51506.0,102.6474,102.6662,102.3839,102.4403,51506.0
2023-10-24 11:00:00,108.86,109.11,108.57,108.99,36576.0,102.4498,102.685,102.1768,102.5721,36576.0
2023-10-24 11:10:00,109.01,109.19,108.9,109.08,42082.0,102.5909,102.7603,102.4874,102.6568,42082.0
2023-10-24 11:20:00,109.09,109.12,108.73,108.87,20615.0,102.6662,102.6944,102.3274,102.4592,20615.0
2023-10-24 11:30:00,108.86,108.86,108.6,108.66,15699.0,102.4498,102.4498,102.2051,102.2615,15699.0
2023-10-24 11:40:00,108.61,108.94,108.56,108.88,20487.0,102.2145,102.525,102.1674,102.4686,20487.0
2023-10-24 11:50:00,108.85,109.09,108.69,109.09,41870.0,102.4403,102.6662,102.2898,102.6662,41870.0
2023-10-24 12:00:00,109.09,109.18,108.88,108.99,27806.0,102.6662,102.7509,102.4686,102.5721,27806.0
2023-10-24 12:10:00,109.01,109.1,108.63,108.67,24919.0,102.5909,102.6756,102.2333,102.2709,24919.0
2023-10-24 12:20:00,108.65,108.72,108.52,108.68,30412.0,102.2521,102.318,102.1298,102.2804,30412.0
2023-10-24 12:30:00,108.69,108.71,108.55,108.68,27285.0,102.2898,102.3086,102.158,102.2804,27285.0
2023-10-24 12:40:00,108.67,108.86,108.64,108.68,23451.0,102.2709,102.4498,102.2427,102.2804,23451.0
2023-10-24 12:50:00,108.69,108.74,108.64,108.66,21232.0,102.2898,102.3368,102.2427,102.2615,21232.0
2023-10-24 13:00:00,108.67,108.83,108.63,108.63,20213.0,102.2709,102.4215,102.2333,102.2333,20213.0
2023-10-24 13:10:00,108.61,108.64,108.37,108.63,26355.0,102.2145,102.2427,101.9886,102.2333,26355.0
2023-10-24 13:20:00,108.61,108.8,108.52,108.75,24448.0,102.2145,102.3933,102.1298,102.3462,24448.0
2023-10-24 13:30:00,108.75,108.88,108.75,108.82,17877.0,102.3462,102.4686,102.3462,102.4121,17877.0
2023-10-24 13:40:00,108.8,108.84,108.56,108.58,17855.0,102.3933,102.4309,102.1674,102.1862,17855.0
2023-10-24 13:50:00,108.59,108.7,108.26,108.33,24456.0,102.1957,102.2992,101.8851,101.951,24456.0
2023-10-24 14:00:00,108.32,108.58,108.26,108.51,28824.0,101.9416,102.1862,101.8851,102.1204,28824.0
2023-10-24 14:10:00,108.48,108.5,108.31,108.36,23098.0,102.0921,102.111,101.9321,101.9792,23098.0
2023-10-24 14:20:00,108.35,108.43,108.28,108.39,26627.0,101.9698,102.0451,101.9039,102.0074,26627.0
2023-10-24 14:30:00,108.46,108.68,108.45,108.65,28770.0,102.0733,102.2804,102.0639,102.2521,28770.0
2023-10-24 14:40:00,108.64,108.71,108.58,108.7,19828.0,102.2427,102.3086,102.1862,102.2992,19828.0
2023-10-24 14:50:00,108.67,108.68,108.56,108.62,28709.0,102.2709,102.2804,102.1674,102.2239,28709.0
2023-10-24 15:00:00,108.6,108.75,108.55,108.63,24685.0,102.2051,102.3462,102.158,102.2333,24685.0
2023-10-24 15:10:00,108.6,108.84,108.6,108.82,38110.0,102.2051,102.4309,102.2051,102.4121,38110.0
2023-10-24 15:20:00,108.82,108.82,108.67,108.71,31568.0,102.4121,102.4121,102.2709,102.3086,31568.0
2023-10-24 15:30:00,108.72,108.78,108.6,108.67,60754.0,102.318,102.3745,102.2051,102.2709,60754.0
2023-10-24 15:40:00,108.67,108.75,108.54,108.6,59965.0,102.2709,102.3462,102.1486,102.2051,59965.0
2023-10-24 15:50:00,108.62,108.84,108.54,108.66,189473.0,102.2239,102.4309,102.1486,102.2615,189473.0
2023-10-25 09:30:00,108.43,109.09,108.24,108.66,64296.0,102.0451,102.6662,101.8663,102.2615,64296.0
2023-10-25 09:40:00,108.6,108.74,107.92,108.22,28828.0,102.2051,102.3368,101.5651,101.8474,28828.0
2023-10-25 09:50:00,108.18,108.92,108.17,108.55,36875.0,101.8098,102.5062,101.8004,102.158,36875.0
2023-10-25 10:00:00,108.57,108.64,108.19,108.43,62729.0,102.1768,102.2427,101.8192,102.0451,62729.0
2023-10-25 10:10:00,108.43,108.71,108.36,108.67,48125.0,102.0451,102.3086,101.9792,102.2709,48125.0
2023-10-25 10:20:00,108.67,109.2,108.58,109.15,108166.0,102.2709,102.7697,102.1862,102.7227,108166.0
2023-10-25 10:30:00,109.15,109.71,109.09,109.64,81830.0,102.7227,103.2497,102.6662,103.1838,81830.0
2023-10-25 10:40:00,109.66,110.28,109.6,110.24,126119.0,103.2026,103.7861,103.1462,103.7485,126119.0
2023-10-25 10:50:00,110.2,110.33,109.97,110.04,81950.0,103.7108,103.8332,103.4944,103.5603,81950.0
2023-10-25 11:00:00,110.04,110.74,109.97,110.71,93641.0,103.5603,104.219,103.4944,104.1908,93641.0
2023-10-25 11:10:00,110.73,110.86,110.53,110.71,67903.0,104.2096,104.332,104.0214,104.1908,67903.0
2023-10-25 11:20:00,110.71,110.84,110.46,110.65,61878.0,104.1908,104.3132,103.9555,104.1343,61878.0
2023-10-25 11:30:00,110.63,110.84,110.37,110.81,41845.0,104.1155,104.3132,103.8708,104.2849,41845.0
2023-10-25 11:40:00,110.81,110.96,110.66,110.75,53891.0,104.2849,104.4261,104.1438,104.2285,53891.0
2023-10-25 11:50:00,110.76,110.85,110.53,110.68,43703.0,104.2379,104.3226,104.0214,104.1626,43703.0
2023-10-25 12:00:00,110.63,110.72,110.4,110.69,48640.0,104.1155,104.2002,103.8991,104.172,48640.0
2023-10-25 12:10:00,110.66,110.7,110.33,110.52,32911.0,104.1438,104.1814,103.8332,104.012,32911.0
2023-10-25 12:20:00,110.52,110.88,110.52,110.81,54104.0,104.012,104.3508,104.012,104.2849,54104.0
2023-10-25 12:30:00,110.81,111.08,110.72,110.77,36967.0,104.2849,104.539,104.2002,104.2473,36967.0
2023-10-25 12:40:00,110.73,111.05,110.63,110.77,36436.0,104.2096,104.5108,104.1155,104.2473,36436.0
2023-10-25 12:50:00,110.81,110.83,110.4,110.43,28598.0,104.2849,104.3037,103.8991,103.9273,28598.0
2023-10-25 13:00:00,110.45,110.53,110.22,110.38,31232.0,103.9461,104.0214,103.7297,103.8802,31232.0
2023-10-25 13:10:00,110.36,110.67,110.24,110.61,55549.0,103.8614,104.1532,103.7485,104.0967,55549.0
2023-10-25 13:20:00,110.61,110.85,110.6,110.66,29592.0,104.0967,104.3226,104.0873,104.1438,29592.0
2023-10-25 13:30:00,110.66,110.94,110.56,110.82,34440.0,104.1438,104.4073,104.0496,104.2943,34440.0
2023-10-25 13:40:00,110.81,110.87,110.41,110.48,29528.0,104.2849,104.3414,103.9085,103.9744,29528.0
2023-10-25 13:50:00,110.43,110.68,110.37,110.65,38833.0,103.9273,104.1626,103.8708,104.1343,38833.0
2023-10-25 14:00:00,110.65,110.72,110.47,110.59,54674.0,104.1343,104.2002,103.9649,104.0779,54674.0
2023-10-25 14:10:00,110.57,110.93,110.57,110.79,91591.0,104.0591,104.3979,104.0591,104.2661,91591.0
2023-10-25 14:20:00,110.8,110.83,110.48,110.55,50238.0,104.2755,104.3037,103.9744,104.0402,50238.0
2023-10-25 14:30:00,110.54,110.62,110.11,110.41,52922.0,104.0308,104.1061,103.6261,103.9085,52922.0
2023-10-25 14:40:00,110.43,110.55,110.21,110.48,44683.0,103.9273,104.0402,103.7203,103.9744,44683.0
2023-10-25 14:50:00,110.49,110.77,110.43,110.64,47506.0,103.9838,104.2473,103.9273,104.1249,47506.0
2023-10-25 15:00:00,110.67,110.72,110.39,110.62,37170.0,104.1532,104.2002,103.8897,104.1061,37170.0
2023-10-25 15:10:00,110.59,110.72,110.58,110.64,48145.0,104.0779,104.2002,104.0685,104.1249,48145.0
2023-10-25 15:20:00,110.64,110.74,110.47,110.52,42016.0,104.1249,104.219,103.9649,104.012,42016.0
2023-10-25 15:30:00,110.53,110.78,110.47,110.58,78473.0,104.0214,104.2567,103.9649,104.0685,78473.0
2023-10-25 15:40:00,110.59,110.73,110.5,110.65,96548.0,104.0779,104.2096,103.9932,104.1343,96548.0
2023-10-25 15:50:00,110.67,110.77,110.3,110.39,271601.0,104.1532,104.2473,103.805,103.8897,271601.0
2023-10-26 09:30:00,110.2,110.85,109.99,110.6,68746.0,103.7108,104.3226,103.5132,104.0873,68746.0
2023-10-26 09:40:00,110.56,111.28,110.56,110.78,40072.0,104.0496,104.7273,104.0496,104.2567,40072.0
2023-10-26 09:50:00,110.73,110.95,110.11,110.11,32169.0,104.2096,104.4167,103.6261,103.6261,32169.0
2023-10-26 10:00:00,110.19,110.83,110.1,110.75,68488.0,103.7014,104.3037,103.6167,104.2285,68488.0
2023-10-26 10:10:00,110.78,111.4,110.74,111.32,88513.0,104.2567,104.8402,104.219,104.7649,88513.0
2023-10-26 10:20:00,111.33,111.74,111.24,111.53,76761.0,104.7743,105.1602,104.6896,104.9625,76761.0
2023-10-26 10:30:00,111.53,111.69,111.27,111.51,42274.0,104.9625,105.1131,104.7178,104.9437,42274.0
2023-10-26 10:40:00,111.46,111.79,111.43,111.74,55035.0,104.8967,105.2072,104.8684,105.1602,55035.0
2023-10-26 10:50:00,111.7,111.91,111.62,111.72,77984.0,105.1225,105.3202,105.0472,105.1413,77984.0
2023-10-26 11:00:00,111.7,111.84,111.41,111.48,41659.0,105.1225,105.2543,104.8496,104.9155,41659.0
2023-10-26 11:10:00,111.52,111.65,111.29,111.36,30651.0,104.9531,105.0755,104.7367,104.8025,30651.0
2023-10-26 11:20:00,111.35,111.38,110.81,110.92,28365.0,104.7931,104.8214,104.2849,104.3884,28365.0
2023-10-26 11:30:00,110.88,110.92,110.57,110.76,40135.0,104.3508,104.3884,104.0591,104.2379,40135.0
2023-10-26 11:40:00,110.75,110.91,110.54,110.87,32707.0,104.2285,104.379,104.0308,104.3414,32707.0
2023-10-26 11:50:00,110.79,110.97,110.79,110.92,28592.0,104.2661,104.4355,104.2661,104.3884,28592.0
2023-10-26 12:00:00,110.89,110.95,110.62,110.94,28192.0,104.3602,104.4167,104.1061,104.4073,28192.0
2023-10-26 12:10:00,110.91,111.1,110.78,110.87,33646.0,104.379,104.5579,104.2567,104.3414,33646.0
2023-10-26 12:20:00,110.87,111.01,110.75,110.89,80109.0,104.3414,104.4732,104.2285,104.3602,80109.0
2023-10-26 12:30:00,110.92,111.01,110.73,110.86,48653.0,104.3884,104.4732,104.2096,104.332,48653.0
2023-10-26 12:40:00,110.81,111.06,110.75,111.02,25671.0,104.2849,104.5202,104.2285,104.4826,25671.0
2023-10-26 12:50:00,111.0,111.25,110.75,110.77,25939.0,104.4637,104.699,104.2285,104.2473,25939.0
2023-10-26 13:00:00,110.72,111.01,110.67,110.81,15697.0,104.2002,104.4732,104.1532,104.2849,15697.0
2023-10-26 13:10:00,110.84,110.87,110.69,110.82,12308.0,104.3132,104.3414,104.172,104.2943,12308.0
2023-10-26 13:20:00,110.74,110.79,110.34,110.46,39464.0,104.219,104.2661,103.8426,103.9555,39464.0
2023-10-26 13:30:00,110.43,110.52,110.24,110.31,24422.0,103.9273,104.012,103.7485,103.8144,24422.0
2023-10-26 13:40:00,110.29,110.57,110.27,110.53,16398.0,103.7955,104.0591,103.7767,104.0214,16398.0
2023-10-26 13:50:00,110.58,110.75,110.52,110.69,18793.0,104.0685,104.2285,104.012,104.172,18793.0
2023-10-26 14:00:00,110.7,110.88,110.6,110.83,16001.0,104.1814,104.3508,104.0873,104.3037,16001.0
2023-10-26 14:10:00,110.87,111.05,110.82,110.99,15093.0,104.3414,104.5108,104.2943,104.4543,15093.0
2023-10-26 14:20:00,110.98,111.03,110.64,110.77,19885.0,104.4449,104.492,104.1249,104.2473,19885.0
2023-10-26 14:30:00,110.7,110.98,110.67,110.87,21014.0,104.1814,104.4449,104.1532,104.3414,21014.0
2023-10-26 14:40:00,110.85,111.15,110.81,111.0,24493.0,104.3226,104.6049,104.2849,104.4637,24493.0
2023-10-26 14:50:00,111.04,111.27,111.01,111.23,29026.0,104.5014,104.7178,104.4732,104.6802,29026.0
2023-10-26 15:00:00,111.25,111.29,110.94,111.02,26559.0,104.699,104.7367,104.4073,104.4826,26559.0
2023-10-26 15:10:00,111.02,111.1,110.87,111.05,30401.0,104.4826,104.5579,104.3414,104.5108,30401.0
2023-10-26 15:20:00,111.04,111.09,110.87,110.87,34637.0,104.5014,104.5484,104.3414,104.3414,34637.0
2023-10-26 15:30:00,110.84,110.87,110.66,110.73,87265.0,104.3132,104.3414,104.1438,104.2096,87265.0
2023-10-26 15:40:00,110.72,110.96,110.66,110.94,109517.0,104.2002,104.4261,104.1438,104.4073,109517.0
2023-10-26 15:50:00,110.95,111.14,110.75,110.88,259411.0,104.4167,104.5955,104.2285,104.3508,259411.0
2023-10-27 09:30:00,110.52,110.93,110.1,110.51,66764.0,104.012,104.3979,103.6167,104.0026,66764.0
2023-10-27 09:40:00,110.56,111.1,110.29,110.32,35410.0,104.0496,104.5579,103.7955,103.8238,35410.0
2023-10-27 09:50:00,110.26,110.36,109.09,109.9,82209.0,103.7673,103.8614,102.6662,103.4285,82209.0
2023-10-27 10:00:00,109.55,109.55,108.48,108.89,88871.0,103.0991,103.0991,102.0921,102.478,88871.0
2023-10-27 10:10:00,108.91,109.11,108.82,108.94,31758.0,102.4968,102.685,102.4121,102.525,31758.0
2023-10-27 10:20:00,108.95,109.09,108.73,108.91,59179.0,102.5345,102.6662,102.3274,102.4968,59179.0
2023-10-27 10:30:00,108.91,109.25,108.85,109.23,34781.0,102.4968,102.8168,102.4403,102.798,34781.0
2023-10-27 10:40:00,109.3,109.45,108.98,109.33,38663.0,102.8638,103.005,102.5627,102.8921,38663.0
2023-10-27 10:50:00,109.34,109.72,109.28,109.51,34700.0,102.9015,103.2591,102.845,103.0615,34700.0
2023-10-27 11:00:00,109.56,109.59,109.08,109.26,20482.0,103.1085,103.1368,102.6568,102.8262,20482.0
2023-10-27 11:10:00,109.23,109.23,108.86,109.07,33509.0,102.798,102.798,102.4498,102.6474,33509.0
2023-10-27 11:20:00,109.07,109.15,108.97,109.0,19797.0,102.6474,102.7227,102.5533,102.5815,19797.0
2023-10-27 11:30:00,109.02,109.02,108.6,108.66,36139.0,102.6003,102.6003,102.2051,102.2615,36139.0
2023-10-27 11:40:00,108.68,108.75,108.44,108.55,26239.0,102.2804,102.3462,102.0545,102.158,26239.0
2023-10-27 11:50:00,108.52,108.57,108.39,108.57,46107.0,102.1298,102.1768,102.0074,102.1768,46107.0
2023-10-27 12:00:00,108.59,108.62,108.36,108.4,29888.0,102.1957,102.2239,101.9792,102.0168,29888.0
2023-10-27 12:10:00,108.4,108.44,108.29,108.39,19329.0,102.0168,102.0545,101.9133,102.0074,19329.0
2023-10-27 12:20:00,108.39,108.46,108.03,108.15,26049.0,102.0074,102.0733,101.6686,101.7816,26049.0
2023-10-27 12:30:00,108.17,108.32,108.07,108.32,30102.0,101.8004,101.9416,101.7063,101.9416,30102.0
2023-10-27 12:40:00,108.32,108.35,108.07,108.11,29116.0,101.9416,101.9698,101.7063,101.7439,29116.0
2023-10-27 12:50:00,108.08,108.19,108.04,108.1,35735.0,101.7157,101.8192,101.678,101.7345,35735.0
2023-10-27 13:00:00,108.12,108.25,107.93,107.97,39009.0,101.7533,101.8757,101.5745,101.6122,39009.0
2023-10-27 13:10:00,107.98,108.11,107.86,108.07,44248.0,101.6216,101.7439,101.5086,101.7063,44248.0
2023-10-27 13:20:00,108.07,108.32,107.97,108.24,31789.0,101.7063,101.9416,101.6122,101.8663,31789.0
2023-10-27 13:30:00,108.2,108.2,107.96,108.05,26813.0,101.8286,101.8286,101.6028,101.6875,26813.0
2023-10-27 13:40:00,108.05,108.16,107.91,107.96,27585.0,101.6875,101.791,101.5557,101.6028,27585.0
2023-10-27 13:50:00,107.96,108.02,107.78,107.82,32142.0,101.6028,101.6592,101.4333,101.471,32142.0
2023-10-27 14:00:00,107.83,107.85,107.36,107.44,49844.0,101.4804,101.4992,101.0381,101.1134,49844.0
2023-10-27 14:10:00,107.45,107.87,107.44,107.51,68202.0,101.1228,101.518,101.1134,101.1792,68202.0
2023-10-27 14:20:00,107.5,107.6,107.14,107.16,39602.0,101.1698,101.2639,100.831,100.8499,39602.0
2023-10-27 14:30:00,107.15,107.46,107.08,107.41,58156.0,100.8404,101.1322,100.7746,101.0851,58156.0
2023-10-27 14:40:00,107.42,107.63,107.28,107.37,40311.0,101.0945,101.2922,100.9628,101.0475,40311.0
2023-10-27 14:50:00,107.36,107.51,107.07,107.11,71914.0,101.0381,101.1792,100.7652,100.8028,71914.0
2023-10-27 15:00:00,107.08,107.24,107.03,107.09,47224.0,100.7746,100.9251,100.7275,100.784,47224.0
2023-10-27 15:10:00,107.09,107.19,106.89,107.11,53432.0,100.784,100.8781,100.5958,100.8028,53432.0
2023-10-27 15:20:00,107.11,107.34,106.97,107.28,57228.0,100.8028,101.0193,100.671,100.9628,57228.0
2023-10-27 15:30:00,107.3,107.37,107.03,107.05,58676.0,100.9816,101.0475,100.7275,100.7463,58676.0
2023-10-27 15:40:00,107.02,107.26,106.95,107.26,117361.0,100.7181,100.944,100.6522,100.944,117361.0
2023-10-27 15:50:00,107.26,107.34,107.09,107.22,270360.0,100.944,101.0193,100.784,100.9063,270360.0
2023-10-30 09:30:00,107.76,108.6,107.66,107.8,67973.0,101.4145,102.2051,101.3204,101.4522,67973.0
2023-10-30 09:40:00,107.83,108.06,107.16,107.32,67648.0,101.4804,101.6969,100.8499,101.0004,67648.0
2023-10-30 09:50:00,107.28,107.32,106.71,106.91,82626.0,100.9628,101.0004,100.4264,100.6146,82626.0
2023-10-30 10:00:00,106.92,107.07,106.6,106.92,54327.0,100.624,100.7652,100.3228,100.624,54327.0
2023-10-30 10:10:00,106.91,107.05,106.78,106.93,67697.0,100.6146,100.7463,100.4922,100.6334,67697.0
2023-10-30 10:20:00,106.94,107.31,106.91,107.17,40532.0,100.6428,100.991,100.6146,100.8593,40532.0
2023-10-30 10:30:00,107.13,107.13,106.84,106.9,28148.0,100.8216,100.8216,100.5487,100.6052,28148.0
2023-10-30 10:40:00,106.82,107.47,106.8,107.44,49551.0,100.5299,101.1416,100.5111,101.1134,49551.0
2023-10-30 10:50:00,107.39,107.75,107.35,107.54,37595.0,101.0663,101.4051,101.0287,101.2075,37595.0
2023-10-30 11:00:00,107.59,107.89,107.54,107.89,26561.0,101.2545,101.5369,101.2075,101.5369,26561.0
2023-10-30 11:10:00,107.87,108.08,107.69,107.7,30343.0,101.518,101.7157,101.3486,101.3581,30343.0
2023-10-30 11:20:00,107.69,107.99,107.49,107.98,24894.0,101.3486,101.631,101.1604,101.6216,24894.0
2023-10-30 11:30:00,108.03,108.43,107.92,108.22,36125.0,101.6686,102.0451,101.5651,101.8474,36125.0
2023-10-30 11:40:00,108.19,108.37,108.13,108.14,29321.0,101.8192,101.9886,101.7627,101.7722,29321.0
2023-10-30 11:50:00,108.1,108.26,108.04,108.22,25625.0,101.7345,101.8851,101.678,101.8474,25625.0
2023-10-30 12:00:00,108.2,108.39,108.2,108.34,23073.0,101.8286,102.0074,101.8286,101.9604,23073.0
2023-10-30 12:10:00,108.34,108.52,108.33,108.42,28773.0,101.9604,102.1298,101.951,102.0357,28773.0
2023-10-30 12:20:00,108.44,108.45,108.26,108.36,32379.0,102.0545,102.0639,101.8851,101.9792,32379.0
2023-10-30 12:30:00,108.41,108.6,108.3,108.31,31493.0,102.0263,102.2051,101.9227,101.9321,31493.0
2023-10-30 12:40:00,108.28,108.28,107.93,108.05,26488.0,101.9039,101.9039,101.5745,101.6875,26488.0
2023-10-30 12:50:00,108.06,108.34,108.06,108.34,19465.0,101.6969,101.9604,101.6969,101.9604,19465.0
2023-10-30 13:00:00,108.37,108.4,108.29,108.36,17160.0,101.9886,102.0168,101.9133,101.9792,17160.0
2023-10-30 13:10:00,108.37,108.39,108.13,108.24,23876.0,101.9886,102.0074,101.7627,101.8663,23876.0
2023-10-30 13:20:00,108.23,108.56,108.18,108.44,43704.0,101.8569,102.1674,101.8098,102.0545,43704.0
2023-10-30 13:30:00,108.45,108.56,108.24,108.46,48898.0,102.0639,102.1674,101.8663,102.0733,48898.0
2023-10-30 13:40:00,108.5,108.7,108.44,108.51,101814.0,102.111,102.2992,102.0545,102.1204,101814.0
2023-10-30 13:50:00,108.51,108.63,108.44,108.51,28410.0,102.1204,102.2333,102.0545,102.1204,28410.0
2023-10-30 14:00:00,108.51,108.62,108.37,108.54,28403.0,102.1204,102.2239,101.9886,102.1486,28403.0
2023-10-30 14:10:00,108.54,108.72,108.45,108.69,35649.0,102.1486,102.318,102.0639,102.2898,35649.0
2023-10-30 14:20:00,108.69,108.7,108.5,108.67,52537.0,102.2898,102.2992,102.111,102.2709,52537.0
2023-10-30 14:30:00,108.67,108.96,108.62,108.87,36138.0,102.2709,102.5439,102.2239,102.4592,36138.0
2023-10-30 14:40:00,108.88,108.91,108.71,108.8,33887.0,102.4686,102.4968,102.3086,102.3933,33887.0
2023-10-30 14:50:00,108.81,108.82,108.6,108.72,41249.0,102.4027,102.4121,102.2051,102.318,41249.0
2023-10-30 15:00:00,108.74,108.88,108.6,108.75,61510.0,102.3368,102.4686,102.2051,102.3462,61510.0
2023-10-30 15:10:00,108.77,108.89,108.63,108.87,51215.0,102.3651,102.478,102.2333,102.4592,51215.0
2023-10-30 15:20:00,108.88,109.1,108.87,109.04,46441.0,102.4686,102.6756,102.4592,102.6192,46441.0
2023-10-30 15:30:00,109.03,109.06,108.85,108.99,55438.0,102.6097,102.638,102.4403,102.5721,55438.0
2023-10-30 15:40:00,109.0,109.03,108.77,108.81,67751.0,102.5815,102.6097,102.3651,102.4027,67751.0
2023-10-30 15:50:00,108.82,108.93,108.63,108.67,260408.0,102.4121,102.5156,102.2333,102.2709,260408.0
2023-10-31 09:30:00,108.88,109.61,108.72,109.09,75490.0,102.4686,103.1556,102.318,102.6662,75490.0
2023-10-31 09:40:00,109.05,109.17,108.46,108.6,36348.0,102.6286,102.7415,102.0733,102.2051,36348.0
2023-10-31 09:50:00,108.64,108.92,108.46,108.7,24822.0,102.2427,102.5062,102.0733,102.2992,24822.0
2023-10-31 10:00:00,108.65,109.06,108.55,109.04,32398.0,102.2521,102.638,102.158,102.6192,32398.0
2023-10-31 10:10:00,109.12,109.64,109.07,109.38,31105.0,102.6944,103.1838,102.6474,102.9391,31105.0
2023-10-31 10:20:00,109.39,109.5,109.25,109.43,25723.0,102.9485,103.0521,102.8168,102.9862,25723.0
2023-10-31 10:30:00,109.5,109.68,109.38,109.46,51064.0,103.0521,103.2215,102.9391,103.0144,51064.0
2023-10-31 10:40:00,109.48,110.02,109.42,110.0,55211.0,103.0332,103.5414,102.9768,103.5226,55211.0
2023-10-31 10:50:00,109.98,110.48,109.98,110.48,86657.0,103.5038,103.9744,103.5038,103.9744,86657.0
2023-10-31 11:00:00,110.49,110.49,110.1,110.22,71405.0,103.9838,103.9838,103.6167,103.7297,71405.0
2023-10-31 11:10:00,110.25,110.48,110.16,110.24,62517.0,103.7579,103.9744,103.6732,103.7485,62517.0
2023-10-31 11:20:00,110.23,110.47,110.19,110.32,67905.0,103.7391,103.9649,103.7014,103.8238,67905.0
2023-10-31 11:30:00,110.38,110.47,110.23,110.36,28038.0,103.8802,103.9649,103.7391,103.8614,28038.0
2023-10-31 11:40:00,110.35,110.72,110.22,110.7,50112.0,103.852,104.2002,103.7297,104.1814,50112.0
2023-10-31 11:50:00,110.7,110.79,110.51,110.79,37850.0,104.1814,104.2661,104.0026,104.2661,37850.0
2023-10-31 12:00:00,110.78,110.89,110.65,110.76,31631.0,104.2567,104.3602,104.1343,104.2379,31631.0
2023-10-31 12:10:00,110.8,110.88,110.6,110.6,54957.0,104.2755,104.3508,104.0873,104.0873,54957.0
2023-10-31 12:20:00,110.61,110.8,110.55,110.65,31558.0,104.0967,104.2755,104.0402,104.1343,31558.0
2023-10-31 12:30:00,110.66,110.69,110.2,110.54,51283.0,104.1438,104.172,103.7108,104.0308,51283.0
2023-10-31 12:40:00,110.53,110.64,110.32,110.35,31459.0,104.0214,104.1249,103.8238,103.852,31459.0
2023-10-31 12:50:00,110.34,110.48,110.34,110.48,22678.0,103.8426,103.9744,103.8426,103.9744,22678.0
2023-10-31 13:00:00,110.48,110.74,110.48,110.66,32634.0,103.9744,104.219,103.9744,104.1438,32634.0
2023-10-31 13:10:00,110.67,110.69,110.49,110.68,35618.0,104.1532,104.172,103.9838,104.1626,35618.0
2023-10-31 13:20:00,110.67,110.73,110.56,110.71,28554.0,104.1532,104.2096,104.0496,104.1908,28554.0
2023-10-31 13:30:00,110.73,110.9,110.73,110.81,30204.0,104.2096,104.3696,104.2096,104.2849,30204.0
2023-10-31 13:40:00,110.8,110.98,110.78,110.94,38343.0,104.2755,104.4449,104.2567,104.4073,38343.0
2023-10-31 13:50:00,110.94,111.05,110.91,110.96,49414.0,104.4073,104.5108,104.379,104.4261,49414.0
2023-10-31 14:00:00,110.95,111.11,110.93,111.01,30152.0,104.4167,104.5673,104.3979,104.4732,30152.0
2023-10-31 14:10:00,111.02,111.06,110.8,110.86,20113.0,104.4826,104.5202,104.2755,104.332,20113.0
2023-10-31 14:20:00,110.87,110.92,110.69,110.74,56754.0,104.3414,104.3884,104.172,104.219,56754.0
2023-10-31 14:30:00,110.75,110.82,110.64,110.76,42960.0,104.2285,104.2943,104.1249,104.2379,42960.0
2023-10-31 14:40:00,110.75,111.03,110.73,110.99,52064.0,104.2285,104.492,104.2096,104.4543,52064.0
2023-10-31 14:50:00,111.01,111.25,111.01,111.17,34209.0,104.4732,104.699,104.4732,104.6237,34209.0
2023-10-31 15:00:00,111.15,111.28,111.05,111.05,38314.0,104.6049,104.7273,104.5108,104.5108,38314.0
2023-10-31 15:10:00,111.07,111.12,110.94,111.02,31906.0,104.5296,104.5767,104.4073,104.4826,31906.0
2023-10-31 15:20:00,111.03,111.05,110.83,110.88,48133.0,104.492,104.5108,104.3037,104.3508,48133.0
2023-10-31 15:30:00,110.87,110.88,110.48,110.54,66032.0,104.3414,104.3508,103.9744,104.0308,66032.0
2023-10-31 15:40:00,110.55,110.79,110.46,110.79,101769.0,104.0402,104.2661,103.9555,104.2661,101769.0
2023-10-31 15:50:00,110.79,110.95,110.51,110.79,380748.0,104.2661,104.4167,104.0026,104.2661,380748.0
2023-11-01 09:30:00,111.08,111.08,108.93,109.0,90126.0,104.539,104.539,102.5156,102.5815,90126.0
2023-11-01 09:40:00,109.0,109.41,108.61,109.32,110605.0,102.5815,102.9674,102.2145,102.8827,110605.0
2023-11-01 09:50:00,109.33,109.54,109.1,109.37,94783.0,102.8921,103.0897,102.6756,102.9297,94783.0
2023-11-01 10:00:00,109.4,109.74,109.06,109.55,57274.0,102.958,103.2779,102.638,103.0991,57274.0
2023-11-01 10:10:00,109.59,109.81,109.47,109.71,41895.0,103.1368,103.3438,103.0238,103.2497,41895.0
2023-11-01 10:20:00,109.72,109.93,109.56,109.65,61061.0,103.2591,103.4567,103.1085,103.1932,61061.0
2023-11-01 10:30:00,109.69,110.13,109.68,110.1,28621.0,103.2309,103.645,103.2215,103.6167,28621.0
2023-11-01 10:40:00,110.1,110.41,110.08,110.33,45300.0,103.6167,103.9085,103.5979,103.8332,45300.0
2023-11-01 10:50:00,110.34,110.52,110.25,110.5,44074.0,103.8426,104.012,103.7579,103.9932,44074.0
2023-11-01 11:00:00,110.44,110.5,110.36,110.45,24865.0,103.9367,103.9932,103.8614,103.9461,24865.0
2023-11-01 11:10:00,110.45,110.45,109.83,109.91,43012.0,103.9461,103.9461,103.3626,103.4379,43012.0
2023-11-01 11:20:00,109.91,110.03,109.86,109.91,15089.0,103.4379,103.5509,103.3909,103.4379,15089.0
2023-11-01 11:30:00,109.91,110.18,109.88,110.13,23160.0,103.4379,103.692,103.4097,103.645,23160.0
2023-11-01 11:40:00,110.14,110.23,110.12,110.23,10049.0,103.6544,103.7391,103.6356,103.7391,10049.0
2023-11-01 11:50:00,110.2,110.49,110.2,110.4,17263.0,103.7108,103.9838,103.7108,103.8991,17263.0
2023-11-01 12:00:00,110.38,110.5,110.29,110.39,15523.0,103.8802,103.9932,103.7955,103.8897,15523.0
2023-11-01 12:10:00,110.37,110.41,109.99,110.02,13859.0,103.8708,103.9085,103.5132,103.5414,13859.0
2023-11-01 12:20:00,109.97,110.09,109.67,109.7,23118.0,103.4944,103.6073,103.2121,103.2403,23118.0
2023-11-01 12:30:00,109.67,109.77,109.57,109.57,18355.0,103.2121,103.3062,103.1179,103.1179,18355.0
2023-11-01 12:40:00,109.59,109.81,109.41,109.76,24914.0,103.1368,103.3438,102.9674,103.2968,24914.0
2023-11-01 12:50:00,109.74,109.82,109.63,109.69,21211.0,103.2779,103.3532,103.1744,103.2309,21211.0
2023-11-01 13:00:00,109.69,109.76,109.6,109.74,12949.0,103.2309,103.2968,103.1462,103.2779,12949.0
2023-11-01 13:10:00,109.72,109.98,109.72,109.82,21669.0,103.2591,103.5038,103.2591,103.3532,21669.0
2023-11-01 13:20:00,109.84,109.88,109.45,109.52,18036.0,103.372,103.4097,103.005,103.0709,18036.0
2023-11-01 13:30:00,109.49,109.55,109.31,109.41,24256.0,103.0427,103.0991,102.8733,102.9674,24256.0
2023-11-01 13:40:00,109.38,109.62,109.36,109.51,22303.0,102.9391,103.165,102.9203,103.0615,22303.0
2023-11-01 13:50:00,109.53,109.7,109.53,109.69,19275.0,103.0803,103.2403,103.0803,103.2309,19275.0
2023-11-01 14:00:00,109.69,109.89,109.44,109.49,29589.0,103.2309,103.4191,102.9956,103.0427,29589.0
2023-11-01 14:10:00,109.5,109.52,108.98,109.13,39039.0,103.0521,103.0709,102.5627,102.7039,39039.0
2023-11-01 14:20:00,109.13,109.43,109.1,109.31,29350.0,102.7039,102.9862,102.6756,102.8733,29350.0
2023-11-01 14:30:00,109.32,109.45,109.03,109.15,39993.0,102.8827,103.005,102.6097,102.7227,39993.0
2023-11-01 14:40:00,109.11,109.14,108.64,108.74,40022.0,102.685,102.7133,102.2427,102.3368,40022.0
2023-11-01 14:50:00,108.73,109.22,108.72,109.15,43061.0,102.3274,102.7886,102.318,102.7227,43061.0
2023-11-01 15:00:00,109.17,109.57,109.17,109.3,25510.0,102.7415,103.1179,102.7415,102.8638,25510.0
2023-11-01 15:10:00,109.33,109.49,109.17,109.2,44543.0,102.8921,103.0427,102.7415,102.7697,44543.0
2023-11-01 15:20:00,109.2,109.65,109.19,109.53,45821.0,102.7697,103.1932,102.7603,103.0803,45821.0
2023-11-01 15:30:00,109.51,109.81,109.46,109.7,53567.0,103.0615,103.3438,103.0144,103.2403,53567.0
2023-11-01 15:40:00,109.7,109.8,109.62,109.78,58530.0,103.2403,103.3344,103.165,103.3156,58530.0
2023-11-01 15:50:00,109.79,109.92,109.52,109.56,250406.0,103.325,103.4473,103.0709,103.1085,250406.0
2023-11-02 09:30:00,110.24,110.35,109.6,110.03,120038.0,103.7485,103.852,103.1462,103.5509,120038.0
2023-11-02 09:40:00,109.96,110.0,108.91,109.29,98992.0,103.485,103.5226,102.4968,102.8544,98992.0
2023-11-02 09:50:00,109.31,110.02,109.22,109.8,57554.0,102.8733,103.5414,102.7886,103.3344,57554.0
2023-11-02 10:00:00,109.85,110.31,109.78,110.16,85225.0,103.3815,103.8144,103.3156,103.6732,85225.0
2023-11-02 10:10:00,110.22,110.65,110.08,110.56,47274.0,103.7297,104.1343,103.5979,104.0496,47274.0
2023-11-02 10:20:00,110.59,110.97,110.58,110.87,34001.0,104.0779,104.4355,104.0685,104.3414,34001.0
2023-11-02 10:30:00,110.87,111.22,110.8,110.95,37299.0,104.3414,104.6708,104.2755,104.4167,37299.0
2023-11-02 10:40:00,110.94,111.1,110.81,110.95,32723.0,104.4073,104.5579,104.2849,104.4167,32723.0
2023-11-02 10:50:00,110.91,111.18,110.88,111.11,47186.0,104.379,104.6331,104.3508,104.5673,47186.0
2023-11-02 11:00:00,111.14,111.25,110.99,111.22,65748.0,104.5955,104.699,104.4543,104.6708,65748.0
2023-11-02 11:10:00,111.18,111.23,110.78,110.87,33638.0,104.6331,104.6802,104.2567,104.3414,33638.0
2023-11-02 11:20:00,110.88,110.95,110.63,110.73,54033.0,104.3508,104.4167,104.1155,104.2096,54033.0
2023-11-02 11:30:00,110.72,111.33,110.67,111.29,61228.0,104.2002,104.7743,104.1532,104.7367,61228.0
2023-11-02 11:40:00,111.3,111.42,111.17,111.27,26890.0,104.7461,104.859,104.6237,104.7178,26890.0
2023-11-02 11:50:00,111.29,111.45,111.17,111.17,43590.0,104.7367,104.8872,104.6237,104.6237,43590.0
2023-11-02 12:00:00,111.14,111.2,110.96,110.96,29100.0,104.5955,104.652,104.4261,104.4261,29100.0
2023-11-02 12:10:00,110.94,111.16,110.86,111.16,33400.0,104.4073,104.6143,104.332,104.6143,33400.0
2023-11-02 12:20:00,111.16,111.27,110.99,111.05,29945.0,104.6143,104.7178,104.4543,104.5108,29945.0
2023-11-02 12:30:00,111.05,111.34,111.04,111.31,24621.0,104.5108,104.7837,104.5014,104.7555,24621.0
2023-11-02 12:40:00,111.32,111.46,111.2,111.46,34416.0,104.7649,104.8967,104.652,104.8967,34416.0
2023-11-02 12:50:00,111.44,111.55,111.35,111.4,42553.0,104.8778,104.9814,104.7931,104.8402,42553.0
2023-11-02 13:00:00,111.4,111.67,111.39,111.61,33790.0,104.8402,105.0943,104.8308,105.0378,33790.0
2023-11-02 13:10:00,111.61,111.83,111.59,111.61,42587.0,105.0378,105.2449,105.019,105.0378,42587.0
2023-11-02 13:20:00,111.61,111.62,111.26,111.32,21455.0,105.0378,105.0472,104.7084,104.7649,21455.0
2023-11-02 13:30:00,111.31,111.36,111.15,111.18,27280.0,104.7555,104.8025,104.6049,104.6331,27280.0
2023-11-02 13:40:00,111.15,111.15,110.93,111.12,34490.0,104.6049,104.6049,104.3979,104.5767,34490.0
2023-11-02 13:50:00,111.13,111.53,111.06,111.51,53189.0,104.5861,104.9625,104.5202,104.9437,53189.0
2023-11-02 14:00:00,111.5,111.72,111.19,111.19,34710.0,104.9343,105.1413,104.6426,104.6426,34710.0
2023-11-02 14:10:00,111.18,111.19,110.9,111.17,56974.0,104.6331,104.6426,104.3696,104.6237,56974.0
2023-11-02 14:20:00,111.18,111.36,111.03,111.33,24881.0,104.6331,104.8025,104.492,104.7743,24881.0
2023-11-02 14:30:00,111.33,111.35,111.03,111.04,22837.0,104.7743,104.7931,104.492,104.5014,22837.0
2023-11-02 14:40:00,111.02,111.24,110.94,111.12,32116.0,104.4826,104.6896,104.4073,104.5767,32116.0
2023-11-02 14:50:00,111.12,111.12,110.93,111.0,28771.0,104.5767,104.5767,104.3979,104.4637,28771.0
2023-11-02 15:00:00,110.97,111.05,110.93,111.0,33545.0,104.4355,104.5108,104.3979,104.4637,33545.0
2023-11-02 15:10:00,110.95,111.16,110.88,111.0,42944.0,104.4167,104.6143,104.3508,104.4637,42944.0
2023-11-02 15:20:00,110.98,111.08,110.76,110.86,42551.0,104.4449,104.539,104.2379,104.332,42551.0
2023-11-02 15:30:00,110.86,111.07,110.84,111.07,60758.0,104.332,104.5296,104.3132,104.5296,60758.0
2023-11-02 15:40:00,111.05,111.26,110.87,111.18,74371.0,104.5108,104.7084,104.3414,104.6331,74371.0
2023-11-02 15:50:00,111.16,111.17,110.99,111.07,158562.0,104.6143,104.6237,104.4543,104.5296,158562.0
2023-11-03 09:30:00,112.2,113.63,112.07,113.55,129732.0,105.5931,106.9389,105.4707,106.8636,129732.0
2023-11-03 09:40:00,113.54,114.08,113.28,113.97,118178.0,106.8542,107.3624,106.6095,107.2588,118178.0
2023-11-03 09:50:00,113.97,114.09,113.46,113.82,104486.0,107.2588,107.3718,106.7789,107.1177,104486.0
2023-11-03 10:00:00,113.85,114.15,113.51,113.63,85155.0,107.1459,107.4283,106.8259,106.9389,85155.0
2023-11-03 10:10:00,113.62,114.13,113.61,113.96,84297.0,106.9295,107.4094,106.92,107.2494,84297.0
2023-11-03 10:20:00,113.96,114.21,113.83,113.99,52911.0,107.2494,107.4847,107.1271,107.2777,52911.0
2023-11-03 10:30:00,113.99,114.05,113.64,113.83,82883.0,107.2777,107.3341,106.9483,107.1271,82883.0
2023-11-03 10:40:00,113.82,114.21,113.74,114.17,88842.0,107.1177,107.4847,107.0424,107.4471,88842.0
2023-11-03 10:50:00,114.15,114.16,113.85,114.01,50861.0,107.4283,107.4377,107.1459,107.2965,50861.0
2023-11-03 11:00:00,114.0,114.1,113.6,113.74,91594.0,107.2871,107.3812,106.9106,107.0424,91594.0
2023-11-03 11:10:00,113.73,114.08,113.58,114.03,76361.0,107.033,107.3624,106.8918,107.3153,76361.0
2023-11-03 11:20:00,114.0,114.07,113.63,113.64,53291.0,107.2871,107.353,106.9389,106.9483,53291.0
2023-11-03 11:30:00,113.63,113.97,113.5,113.64,39812.0,106.9389,107.2588,106.8165,106.9483,39812.0
2023-11-03 11:40:00,113.62,113.77,113.57,113.63,23194.0,106.9295,107.0706,106.8824,106.9389,23194.0
2023-11-03 11:50:00,113.69,113.9,113.69,113.8,24927.0,106.9953,107.193,106.9953,107.0989,24927.0
2023-11-03 12:00:00,113.8,113.86,113.42,113.53,26748.0,107.0989,107.1553,106.7412,106.8448,26748.0
2023-11-03 12:10:00,113.55,113.81,113.51,113.8,22521.0,106.8636,107.1083,106.8259,107.0989,22521.0
2023-11-03 12:20:00,113.8,113.81,113.61,113.68,34645.0,107.0989,107.1083,106.92,106.9859,34645.0
2023-11-03 12:30:00,113.69,113.85,113.53,113.76,44445.0,106.9953,107.1459,106.8448,107.0612,44445.0
2023-11-03 12:40:00,113.77,113.78,113.59,113.6,33814.0,107.0706,107.08,106.9012,106.9106,33814.0
2023-11-03 12:50:00,113.61,113.66,113.47,113.52,45897.0,106.92,106.9671,106.7883,106.8353,45897.0
2023-11-03 13:00:00,113.53,113.68,113.45,113.62,32280.0,106.8448,106.9859,106.7695,106.9295,32280.0
2023-11-03 13:10:00,113.62,113.63,113.41,113.46,26426.0,106.9295,106.9389,106.7318,106.7789,26426.0
2023-11-03 13:20:00,113.48,113.51,113.2,113.25,31755.0,106.7977,106.8259,106.5342,106.5812,31755.0
2023-11-03 13:30:00,113.26,113.39,113.21,113.29,29850.0,106.5907,106.713,106.5436,106.6189,29850.0
2023-11-03 13:40:00,113.3,113.32,113.17,113.25,34101.0,106.6283,106.6471,106.506,106.5812,34101.0
2023-11-03 13:50:00,113.26,113.57,113.26,113.39,38372.0,106.5907,106.8824,106.5907,106.713,38372.0
2023-11-03 14:00:00,113.4,113.46,113.1,113.15,41490.0,106.7224,106.7789,106.4401,106.4871,41490.0
2023-11-03 14:10:00,113.13,113.41,113.01,113.38,48246.0,106.4683,106.7318,106.3554,106.7036,48246.0
2023-11-03 14:20:00,113.38,113.58,113.31,113.41,64203.0,106.7036,106.8918,106.6377,106.7318,64203.0
2023-11-03 14:30:00,113.39,113.65,113.25,113.62,66597.0,106.713,106.9577,106.5812,106.9295,66597.0
2023-11-03 14:40:00,113.63,113.81,113.59,113.79,47616.0,106.9389,107.1083,106.9012,107.0894,47616.0
2023-11-03 14:50:00,113.78,113.9,113.62,113.69,46882.0,107.08,107.193,106.9295,106.9953,46882.0
2023-11-03 15:00:00,113.67,113.67,113.18,113.19,62617.0,106.9765,106.9765,106.5154,106.5248,62617.0
2023-11-03 15:10:00,113.18,113.31,113.09,113.22,52511.0,106.5154,106.6377,106.4307,106.553,52511.0
2023-11-03 15:20:00,113.24,113.26,112.94,113.04,58195.0,106.5718,106.5907,106.2895,106.3836,58195.0
2023-11-03 15:30:00,113.03,113.16,112.87,113.04,100024.0,106.3742,106.4965,106.2236,106.3836,100024.0
2023-11-03 15:40:00,113.05,113.09,112.81,112.81,110279.0,106.393,106.4307,106.1672,106.1672,110279.0
2023-11-03 15:50:00,112.83,112.96,112.76,112.85,328703.0,106.186,106.3083,106.1201,106.2048,328703.0
2023-11-06 09:30:00,113.29,113.39,112.2,112.2,178383.0,106.6189,106.713,105.5931,105.5931,178383.0
2023-11-06 09:40:00,112.22,112.5,111.41,112.2,146473.0,105.6119,105.8754,104.8496,105.5931,146473.0
2023-11-06 09:50:00,112.32,112.76,112.1,112.75,52525.0,105.706,106.1201,105.499,106.1107,52525.0
2023-11-06 10:00:00,112.77,113.44,112.71,113.29,86334.0,106.1295,106.7601,106.073,106.6189,86334.0
2023-11-06 10:10:00,113.19,113.32,112.54,112.66,40980.0,106.5248,106.6471,105.9131,106.026,40980.0
2023-11-06 10:20:00,112.63,113.1,112.61,112.86,63606.0,105.9978,106.4401,105.9789,106.2142,63606.0
2023-11-06 10:30:00,112.9,112.98,112.68,112.81,30858.0,106.2519,106.3271,106.0448,106.1672,30858.0
2023-11-06 10:40:00,112.81,112.92,112.42,112.43,32345.0,106.1672,106.2707,105.8001,105.8095,32345.0
2023-11-06 10:50:00,112.44,112.44,112.14,112.22,28122.0,105.8189,105.8189,105.5366,105.6119,28122.0
2023-11-06 11:00:00,112.24,112.3,112.04,112.12,27481.0,105.6307,105.6872,105.4425,105.5178,27481.0
2023-11-06 11:10:00,112.1,112.12,111.87,112.08,35199.0,105.499,105.5178,105.2825,105.4801,35199.0
2023-11-06 11:20:00,112.06,112.15,111.86,112.11,36527.0,105.4613,105.546,105.2731,105.5084,36527.0
2023-11-06 11:30:00,112.1,112.16,111.87,112.1,39157.0,105.499,105.5554,105.2825,105.499,39157.0
2023-11-06 11:40:00,112.12,112.15,111.82,111.84,37675.0,105.5178,105.546,105.2355,105.2543,37675.0
2023-11-06 11:50:00,111.84,112.12,111.83,112.02,49418.0,105.2543,105.5178,105.2449,105.4237,49418.0
2023-11-06 12:00:00,112.03,112.1,111.66,111.84,47191.0,105.4331,105.499,105.0849,105.2543,47191.0
2023-11-06 12:10:00,111.85,111.86,111.58,111.77,42336.0,105.2637,105.2731,105.0096,105.1884,42336.0
2023-11-06 12:20:00,111.83,111.83,111.63,111.8,32861.0,105.2449,105.2449,105.0566,105.2166,32861.0
2023-11-06 12:30:00,111.79,112.0,111.79,111.95,30195.0,105.2072,105.4049,105.2072,105.3578,30195.0
2023-11-06 12:40:00,111.92,112.09,111.88,111.9,28235.0,105.3296,105.4896,105.2919,105.3107,28235.0
2023-11-06 12:50:00,111.91,112.0,111.78,111.97,22515.0,105.3202,105.4049,105.1978,105.3766,22515.0
2023-11-06 13:00:00,111.96,111.97,111.68,111.74,18449.0,105.3672,105.3766,105.1037,105.1602,18449.0
2023-11-06 13:10:00,111.73,111.85,111.47,111.5,19067.0,105.1508,105.2637,104.9061,104.9343,19067.0
2023-11-06 13:20:00,111.47,111.69,111.31,111.56,27893.0,104.9061,105.1131,104.7555,104.9908,27893.0
2023-11-06 13:30:00,111.55,111.58,111.45,111.49,20488.0,104.9814,105.0096,104.8872,104.9249,20488.0
2023-11-06 13:40:00,111.46,111.47,111.29,111.3,20523.0,104.8967,104.9061,104.7367,104.7461,20523.0
2023-11-06 13:50:00,111.29,111.31,111.12,111.27,35452.0,104.7367,104.7555,104.5767,104.7178,35452.0
2023-11-06 14:00:00,111.25,111.28,111.08,111.14,23642.0,104.699,104.7273,104.539,104.5955,23642.0
2023-11-06 14:10:00,111.14,111.28,111.12,111.2,23416.0,104.5955,104.7273,104.5767,104.652,23416.0
2023-11-06 14:20:00,111.21,111.29,111.14,111.29,30296.0,104.6614,104.7367,104.5955,104.7367,30296.0
2023-11-06 14:30:00,111.31,111.58,111.28,111.48,44038.0,104.7555,105.0096,104.7273,104.9155,44038.0
2023-11-06 14:40:00,111.51,111.85,111.51,111.7,56833.0,104.9437,105.2637,104.9437,105.1225,56833.0
2023-11-06 14:50:00,111.66,111.75,111.63,111.67,17495.0,105.0849,105.1696,105.0566,105.0943,17495.0
2023-11-06 15:00:00,111.7,111.78,111.64,111.67,42288.0,105.1225,105.1978,105.0661,105.0943,42288.0
2023-11-06 15:10:00,111.68,111.71,111.36,111.42,58471.0,105.1037,105.1319,104.8025,104.859,58471.0
2023-11-06 15:20:00,111.42,111.45,111.21,111.26,68580.0,104.859,104.8872,104.6614,104.7084,68580.0
2023-11-06 15:30:00,111.26,111.37,111.13,111.19,70231.0,104.7084,104.812,104.5861,104.6426,70231.0
2023-11-06 15:40:00,111.18,111.19,110.97,111.15,74648.0,104.6331,104.6426,104.4355,104.6049,74648.0
2023-11-06 15:50:00,111.14,111.2,110.92,111.09,309024.0,104.5955,104.652,104.3884,104.5484,309024.0
2023-11-07 09:30:00,110.83,111.41,110.8,110.89,71932.0,104.3037,104.8496,104.2755,104.3602,71932.0
2023-11-07 09:40:00,110.91,111.37,110.85,111.03,33828.0,104.379,104.812,104.3226,104.492,33828.0
2023-11-07 09:50:00,111.05,111.24,110.95,111.11,50163.0,104.5108,104.6896,104.4167,104.5673,50163.0
2023-11-07 10:00:00,111.09,111.62,110.93,111.6,38745.0,104.5484,105.0472,104.3979,105.0284,38745.0
2023-11-07 10:10:00,111.55,112.3,111.41,112.14,53539.0,104.9814,105.6872,104.8496,105.5366,53539.0
2023-11-07 10:20:00,112.13,112.54,112.06,112.4,30403.0,105.5272,105.9131,105.4613,105.7813,30403.0
2023-11-07 10:30:00,112.38,112.67,112.13,112.53,43577.0,105.7625,106.0354,105.5272,105.9036,43577.0
2023-11-07 10:40:00,112.52,112.57,112.19,112.24,45216.0,105.8942,105.9413,105.5837,105.6307,45216.0
2023-11-07 10:50:00,112.26,112.34,111.86,112.08,33797.0,105.6495,105.7248,105.2731,105.4801,33797.0
2023-11-07 11:00:00,112.04,112.37,112.02,112.29,29439.0,105.4425,105.7531,105.4237,105.6778,29439.0
2023-11-07 11:10:00,112.3,112.47,112.18,112.39,23172.0,105.6872,105.8472,105.5743,105.7719,23172.0
2023-11-07 11:20:00,112.39,112.4,112.1,112.1,30281.0,105.7719,105.7813,105.499,105.499,30281.0
2023-11-07 11:30:00,112.13,112.27,112.08,112.18,22427.0,105.5272,105.659,105.4801,105.5743,22427.0
2023-11-07 11:40:00,112.16,112.26,111.78,111.91,30503.0,105.5554,105.6495,105.1978,105.3202,30503.0
2023-11-07 11:50:00,111.89,111.93,111.68,111.75,17670.0,105.3013,105.339,105.1037,105.1696,17670.0
2023-11-07 12:00:00,111.77,111.81,111.36,111.4,25711.0,105.1884,105.226,104.8025,104.8402,25711.0
2023-11-07 12:10:00,111.38,111.49,111.23,111.32,25028.0,104.8214,104.9249,104.6802,104.7649,25028.0
2023-11-07 12:20:00,111.38,111.62,111.36,111.52,18958.0,104.8214,105.0472,104.8025,104.9531,18958.0
2023-11-07 12:30:00,111.5,111.63,111.32,111.53,19618.0,104.9343,105.0566,104.7649,104.9625,19618.0
2023-11-07 12:40:00,111.55,111.56,111.22,111.32,25568.0,104.9814,104.9908,104.6708,104.7649,25568.0
2023-11-07 12:50:00,111.33,111.44,111.25,111.42,23423.0,104.7743,104.8778,104.699,104.859,23423.0
2023-11-07 13:00:00,111.41,111.47,111.29,111.45,29111.0,104.8496,104.9061,104.7367,104.8872,29111.0
2023-11-07 13:10:00,111.45,111.45,111.15,111.25,29018.0,104.8872,104.8872,104.6049,104.699,29018.0
2023-11-07 13:20:00,111.25,111.25,111.11,111.13,23799.0,104.699,104.699,104.5673,104.5861,23799.0
2023-11-07 13:30:00,111.11,111.33,111.06,111.32,30764.0,104.5673,104.7743,104.5202,104.7649,30764.0
2023-11-07 13:40:00,111.32,111.33,111.17,111.28,34084.0,104.7649,104.7743,104.6237,104.7273,34084.0
2023-11-07 13:50:00,111.27,111.47,111.2,111.33,51999.0,104.7178,104.9061,104.652,104.7743,51999.0
2023-11-07 14:00:00,111.32,111.4,111.25,111.36,23895.0,104.7649,104.8402,104.699,104.8025,23895.0
2023-11-07 14:10:00,111.37,111.43,111.2,111.29,35792.0,104.812,104.8684,104.652,104.7367,35792.0
2023-11-07 14:20:00,111.29,111.42,111.23,111.39,31496.0,104.7367,104.859,104.6802,104.8308,31496.0
2023-11-07 14:30:00,111.38,111.49,111.26,111.28,31150.0,104.8214,104.9249,104.7084,104.7273,31150.0
2023-11-07 14:40:00,111.31,111.75,111.26,111.68,50639.0,104.7555,105.1696,104.7084,105.1037,50639.0
2023-11-07 14:50:00,111.68,111.71,111.52,111.58,85484.0,105.1037,105.1319,104.9531,105.0096,85484.0
2023-11-07 15:00:00,111.59,111.92,111.55,111.58,84157.0,105.019,105.3296,104.9814,105.0096,84157.0
2023-11-07 15:10:00,111.52,111.63,111.45,111.58,33110.0,104.9531,105.0566,104.8872,105.0096,33110.0
2023-11-07 15:20:00,111.58,111.73,111.52,111.58,39790.0,105.0096,105.1508,104.9531,105.0096,39790.0
2023-11-07 15:30:00,111.57,111.76,111.49,111.62,80734.0,105.0002,105.179,104.9249,105.0472,80734.0
2023-11-07 15:40:00,111.62,111.64,111.39,111.4,45424.0,105.0472,105.0661,104.8308,104.8402,45424.0
2023-11-07 15:50:00,111.41,111.52,111.17,111.39,195589.0,104.8496,104.9531,104.6237,104.8308,195589.0
2023-11-08 09:30:00,111.04,111.48,110.68,111.37,101195.0,104.5014,104.9155,104.1626,104.812,101195.0
2023-11-08 09:40:00,111.36,111.8,111.23,111.49,95812.0,104.8025,105.2166,104.6802,104.9249,95812.0
2023-11-08 09:50:00,111.51,111.94,111.44,111.5,55976.0,104.9437,105.3484,104.8778,104.9343,55976.0
2023-11-08 10:00:00,111.56,111.57,111.0,111.28,88202.0,104.9908,105.0002,104.4637,104.7273,88202.0
2023-11-08 10:10:00,111.29,111.41,111.16,111.33,35011.0,104.7367,104.8496,104.6143,104.7743,35011.0
2023-11-08 10:20:00,111.3,111.75,111.22,111.69,37991.0,104.7461,105.1696,104.6708,105.1131,37991.0
2023-11-08 10:30:00,111.65,111.71,111.41,111.56,42032.0,105.0755,105.1319,104.8496,104.9908,42032.0
2023-11-08 10:40:00,111.57,111.82,111.46,111.72,70367.0,105.0002,105.2355,104.8967,105.1413,70367.0
2023-11-08 10:50:00,111.71,111.72,111.48,111.48,33196.0,105.1319,105.1413,104.9155,104.9155,33196.0
2023-11-08 11:00:00,111.48,111.51,110.98,110.98,57669.0,104.9155,104.9437,104.4449,104.4449,57669.0
2023-11-08 11:10:00,111.0,111.14,110.89,110.97,50511.0,104.4637,104.5955,104.3602,104.4355,50511.0
2023-11-08 11:20:00,110.97,110.99,110.87,110.96,60251.0,104.4355,104.4543,104.3414,104.4261,60251.0
2023-11-08 11:30:00,110.97,111.1,110.81,110.9,70030.0,104.4355,104.5579,104.2849,104.3696,70030.0
2023-11-08 11:40:00,110.9,110.91,110.75,110.78,37580.0,104.3696,104.379,104.2285,104.2567,37580.0
2023-11-08 11:50:00,110.76,110.78,110.46,110.5,95214.0,104.2379,104.2567,103.9555,103.9932,95214.0
2023-11-08 12:00:00,110.51,110.59,109.85,109.85,103678.0,104.0026,104.0779,103.3815,103.3815,103678.0
2023-11-08 12:10:00,109.85,110.08,109.77,109.99,42690.0,103.3815,103.5979,103.3062,103.5132,42690.0
2023-11-08 12:20:00,110.0,110.09,109.82,109.9,51750.0,103.5226,103.6073,103.3532,103.4285,51750.0
2023-11-08 12:30:00,109.89,109.92,109.66,109.75,70291.0,103.4191,103.4473,103.2026,103.2873,70291.0
2023-11-08 12:40:00,109.74,109.81,109.63,109.77,43901.0,103.2779,103.3438,103.1744,103.3062,43901.0
2023-11-08 12:50:00,109.77,109.81,109.45,109.72,70946.0,103.3062,103.3438,103.005,103.2591,70946.0
2023-11-08 13:00:00,109.72,110.04,109.6,109.69,82270.0,103.2591,103.5603,103.1462,103.2309,82270.0
2023-11-08 13:10:00,109.71,109.71,109.42,109.45,45622.0,103.2497,103.2497,102.9768,103.005,45622.0
2023-11-08 13:20:00,109.44,109.67,109.3,109.62,93743.0,102.9956,103.2121,102.8638,103.165,93743.0
2023-11-08 13:30:00,109.62,109.79,109.53,109.79,39465.0,103.165,103.325,103.0803,103.325,39465.0
2023-11-08 13:40:00,109.81,109.82,109.69,109.71,33652.0,103.3438,103.3532,103.2309,103.2497,33652.0
2023-11-08 13:50:00,109.71,109.78,109.65,109.72,52184.0,103.2497,103.3156,103.1932,103.2591,52184.0
2023-11-08 14:00:00,109.72,110.07,109.71,110.02,57688.0,103.2591,103.5885,103.2497,103.5414,57688.0
2023-11-08 14:10:00,110.02,110.02,109.64,109.68,51846.0,103.5414,103.5414,103.1838,103.2215,51846.0
2023-11-08 14:20:00,109.68,109.69,109.53,109.54,28849.0,103.2215,103.2309,103.0803,103.0897,28849.0
2023-11-08 14:30:00,109.54,109.55,109.4,109.5,33590.0,103.0897,103.0991,102.958,103.0521,33590.0
2023-11-08 14:40:00,109.51,109.64,109.43,109.52,32115.0,103.0615,103.1838,102.9862,103.0709,32115.0
2023-11-08 14:50:00,109.52,109.56,109.4,109.42,33023.0,103.0709,103.1085,102.958,102.9768,33023.0
2023-11-08 15:00:00,109.43,109.68,109.4,109.51,35550.0,102.9862,103.2215,102.958,103.0615,35550.0
2023-11-08 15:10:00,109.52,109.71,109.51,109.68,39582.0,103.0709,103.2497,103.0615,103.2215,39582.0
2023-11-08 15:20:00,109.66,109.83,109.66,109.76,52158.0,103.2026,103.3626,103.2026,103.2968,52158.0
2023-11-08 15:30:00,109.77,109.87,109.66,109.82,58607.0,103.3062,103.4003,103.2026,103.3532,58607.0
2023-11-08 15:40:00,109.83,109.89,109.61,109.74,69238.0,103.3626,103.4191,103.1556,103.2779,69238.0
2023-11-08 15:50:00,109.75,109.96,109.75,109.85,312777.0,103.2873,103.485,103.2873,103.3815,312777.0
2023-11-09 09:30:00,110.31,110.31,108.6,108.7,196245.0,103.8144,103.8144,102.2051,102.2992,196245.0
2023-11-09 09:40:00,108.63,109.48,108.63,109.17,101341.0,102.2333,103.0332,102.2333,102.7415,101341.0
2023-11-09 09:50:00,109.27,109.46,108.9,109.09,49226.0,102.8356,103.0144,102.4874,102.6662,49226.0
2023-11-09 10:00:00,109.12,109.22,108.41,108.64,72861.0,102.6944,102.7886,102.0263,102.2427,72861.0
2023-11-09 10:10:00,108.7,108.95,108.53,108.67,50812.0,102.2992,102.5345,102.1392,102.2709,50812.0
2023-11-09 10:20:00,108.73,108.74,108.32,108.44,61497.0,102.3274,102.3368,101.9416,102.0545,61497.0
2023-11-09 10:30:00,108.44,108.53,108.31,108.33,55009.0,102.0545,102.1392,101.9321,101.951,55009.0
2023-11-09 10:40:00,108.35,108.43,108.21,108.31,72233.0,101.9698,102.0451,101.838,101.9321,72233.0
2023-11-09 10:50:00,108.32,108.47,108.31,108.45,71804.0,101.9416,102.0827,101.9321,102.0639,71804.0
2023-11-09 11:00:00,108.45,108.7,108.4,108.61,73842.0,102.0639,102.2992,102.0168,102.2145,73842.0
2023-11-09 11:10:00,108.58,108.85,108.44,108.54,112810.0,102.1862,102.4403,102.0545,102.1486,112810.0
2023-11-09 11:20:00,108.55,108.57,108.18,108.27,80659.0,102.158,102.1768,101.8098,101.8945,80659.0
2023-11-09 11:30:00,108.29,108.41,107.99,108.2,65894.0,101.9133,102.0263,101.631,101.8286,65894.0
2023-11-09 11:40:00,108.2,108.4,108.12,108.25,67578.0,101.8286,102.0168,101.7533,101.8757,67578.0
2023-11-09 11:50:00,108.24,108.42,107.86,107.96,75446.0,101.8663,102.0357,101.5086,101.6028,75446.0
2023-11-09 12:00:00,107.94,108.17,107.75,107.76,55646.0,101.5839,101.8004,101.4051,101.4145,55646.0
2023-11-09 12:10:00,107.76,107.84,107.52,107.61,72325.0,101.4145,101.4898,101.1887,101.2734,72325.0
2023-11-09 12:20:00,107.61,107.67,107.37,107.41,86468.0,101.2734,101.3298,101.0475,101.0851,86468.0
2023-11-09 12:30:00,107.42,107.5,107.25,107.5,96332.0,101.0945,101.1698,100.9346,101.1698,96332.0
2023-11-09 12:40:00,107.5,107.8,107.46,107.74,78191.0,101.1698,101.4522,101.1322,101.3957,78191.0
2023-11-09 12:50:00,107.73,107.91,107.66,107.81,56278.0,101.3863,101.5557,101.3204,101.4616,56278.0
2023-11-09 13:00:00,107.8,107.82,107.08,107.08,78745.0,101.4522,101.471,100.7746,100.7746,78745.0
2023-11-09 13:10:00,107.11,107.51,107.0,107.16,72652.0,100.8028,101.1792,100.6993,100.8499,72652.0
2023-11-09 13:20:00,107.13,107.29,107.08,107.2,58869.0,100.8216,100.9722,100.7746,100.8875,58869.0
2023-11-09 13:30:00,107.18,107.39,106.94,106.97,75354.0,100.8687,101.0663,100.6428,100.671,75354.0
2023-11-09 13:40:00,106.94,106.96,106.72,106.92,76548.0,100.6428,100.6616,100.4358,100.624,76548.0
2023-11-09 13:50:00,106.92,107.08,106.8,106.87,93542.0,100.624,100.7746,100.5111,100.5769,93542.0
2023-11-09 14:00:00,106.82,106.82,106.58,106.7,98288.0,100.5299,100.5299,100.304,100.4169,98288.0
2023-11-09 14:10:00,106.69,106.7,106.34,106.47,120898.0,100.4075,100.4169,100.0781,100.2005,120898.0
2023-11-09 14:20:00,106.47,106.64,106.37,106.45,70887.0,100.2005,100.3605,100.1064,100.1817,70887.0
2023-11-09 14:30:00,106.42,106.63,106.32,106.47,42262.0,100.1534,100.3511,100.0593,100.2005,42262.0
2023-11-09 14:40:00,106.48,106.76,106.48,106.58,74358.0,100.2099,100.4734,100.2099,100.304,74358.0
2023-11-09 14:50:00,106.57,106.71,106.48,106.7,100793.0,100.2946,100.4264,100.2099,100.4169,100793.0
2023-11-09 15:00:00,106.71,107.0,106.61,106.86,74610.0,100.4264,100.6993,100.3322,100.5675,74610.0
2023-11-09 15:10:00,106.88,107.07,106.77,106.81,69645.0,100.5863,100.7652,100.4828,100.5205,69645.0
2023-11-09 15:20:00,106.82,106.85,106.6,106.76,58485.0,100.5299,100.5581,100.3228,100.4734,58485.0
2023-11-09 15:30:00,106.76,106.83,106.65,106.68,82191.0,100.4734,100.5393,100.3699,100.3981,82191.0
2023-11-09 15:40:00,106.67,106.76,106.52,106.76,148210.0,100.3887,100.4734,100.2475,100.4734,148210.0
2023-11-09 15:50:00,106.77,106.85,106.58,106.79,405029.0,100.4828,100.5581,100.304,100.5016,405029.0
2023-11-10 09:30:00,107.11,107.19,105.88,106.7,292630.0,100.8028,100.8781,99.6452,100.4169,292630.0
2023-11-10 09:40:00,106.73,107.54,106.68,106.77,142155.0,100.4452,101.2075,100.3981,100.4828,142155.0
2023-11-10 09:50:00,106.78,106.99,106.24,106.36,130662.0,100.4922,100.6899,99.984,100.097,130662.0
2023-11-10 10:00:00,106.3,106.57,106.11,106.31,92660.0,100.0405,100.2946,99.8617,100.0499,92660.0
2023-11-10 10:10:00,106.26,106.26,105.95,106.0,77832.0,100.0029,100.0029,99.7111,99.7582,77832.0
2023-11-10 10:20:00,106.02,106.14,105.79,105.96,64016.0,99.777,99.8899,99.5605,99.7205,64016.0
2023-11-10 10:30:00,105.92,106.03,105.46,105.5,70898.0,99.6829,99.7864,99.25,99.2876,70898.0
2023-11-10 10:40:00,105.48,105.61,105.23,105.52,135730.0,99.2688,99.3911,99.0335,99.3064,135730.0
2023-11-10 10:50:00,105.53,105.64,105.25,105.28,83626.0,99.3158,99.4194,99.0523,99.0806,83626.0
2023-11-10 11:00:00,105.29,105.53,105.23,105.39,131733.0,99.09,99.3158,99.0335,99.1841,131733.0
2023-11-10 11:10:00,105.42,105.7,105.34,105.65,92507.0,99.2123,99.4758,99.137,99.4288,92507.0
2023-11-10 11:20:00,105.64,106.04,105.6,105.86,72105.0,99.4194,99.7958,99.3817,99.6264,72105.0
2023-11-10 11:30:00,105.84,105.96,105.63,105.63,78854.0,99.6076,99.7205,99.41,99.41,78854.0
2023-11-10 11:40:00,105.67,106.1,105.62,105.89,76159.0,99.4476,99.8523,99.4005,99.6546,76159.0
2023-11-10 11:50:00,105.9,106.27,105.81,106.24,95063.0,99.6641,100.0123,99.5794,99.984,95063.0
2023-11-10 12:00:00,106.25,106.48,106.21,106.45,88254.0,99.9934,100.2099,99.9558,100.1817,88254.0
2023-11-10 12:10:00,106.48,106.72,106.41,106.67,82465.0,100.2099,100.4358,100.144,100.3887,82465.0
2023-11-10 12:20:00,106.65,106.84,106.57,106.6,66894.0,100.3699,100.5487,100.2946,100.3228,66894.0
2023-11-10 12:30:00,106.63,107.22,106.57,107.22,61957.0,100.3511,100.9063,100.2946,100.9063,61957.0
2023-11-10 12:40:00,107.22,107.54,107.05,107.43,104347.0,100.9063,101.2075,100.7463,101.104,104347.0
2023-11-10 12:50:00,107.43,107.89,107.42,107.8,116566.0,101.104,101.5369,101.0945,101.4522,116566.0
2023-11-10 13:00:00,107.8,108.0,107.75,107.95,93813.0,101.4522,101.6404,101.4051,101.5933,93813.0
2023-11-10 13:10:00,107.93,108.03,107.69,107.81,87757.0,101.5745,101.6686,101.3486,101.4616,87757.0
2023-11-10 13:20:00,107.83,108.33,107.77,108.12,96303.0,101.4804,101.951,101.4239,101.7533,96303.0
2023-11-10 13:30:00,108.1,108.24,107.86,107.92,49465.0,101.7345,101.8663,101.5086,101.5651,49465.0
2023-11-10 13:40:00,107.91,108.1,107.91,108.07,46030.0,101.5557,101.7345,101.5557,101.7063,46030.0
2023-11-10 13:50:00,108.06,108.07,107.95,108.01,31959.0,101.6969,101.7063,101.5933,101.6498,31959.0
2023-11-10 14:00:00,108.01,108.14,107.95,108.06,39034.0,101.6498,101.7722,101.5933,101.6969,39034.0
2023-11-10 14:10:00,108.04,108.43,108.04,108.32,70964.0,101.678,102.0451,101.678,101.9416,70964.0
2023-11-10 14:20:00,108.34,108.44,108.05,108.12,38229.0,101.9604,102.0545,101.6875,101.7533,38229.0
2023-11-10 14:30:00,108.13,108.19,107.94,108.01,41869.0,101.7627,101.8192,101.5839,101.6498,41869.0
2023-11-10 14:40:00,108.03,108.24,107.99,108.13,49465.0,101.6686,101.8663,101.631,101.7627,49465.0
2023-11-10 14:50:00,108.12,108.16,107.96,107.98,61059.0,101.7533,101.791,101.6028,101.6216,61059.0
2023-11-10 15:00:00,107.96,108.04,107.79,108.02,54414.0,101.6028,101.678,101.4428,101.6592,54414.0
2023-11-10 15:10:00,108.01,108.16,107.91,108.14,65416.0,101.6498,101.791,101.5557,101.7722,65416.0
2023-11-10 15:20:00,108.14,108.34,107.99,108.32,67034.0,101.7722,101.9604,101.631,101.9416,67034.0
2023-11-10 15:30:00,108.32,108.5,108.24,108.37,88746.0,101.9416,102.111,101.8663,101.9886,88746.0
2023-11-10 15:40:00,108.35,108.63,108.23,108.3,129810.0,101.9698,102.2333,101.8569,101.9227,129810.0
2023-11-10 15:50:00,108.3,108.47,108.25,108.31,367977.0,101.9227,102.0827,101.8757,101.9321,367977.0
2023-11-13 09:30:00,108.72,108.72,107.8,108.48,195645.0,102.318,102.318,101.4522,102.0921,195645.0
2023-11-13 09:40:00,108.57,108.83,107.94,108.01,88670.0,102.1768,102.4215,101.5839,101.6498,88670.0
2023-11-13 09:50:00,107.96,108.4,107.96,108.21,57690.0,101.6028,102.0168,101.6028,101.838,57690.0
2023-11-13 10:00:00,108.25,108.46,107.69,107.79,95103.0,101.8757,102.0733,101.3486,101.4428,95103.0
2023-11-13 10:10:00,107.79,108.23,107.73,107.84,63504.0,101.4428,101.8569,101.3863,101.4898,63504.0
2023-11-13 10:20:00,107.92,108.15,107.86,108.13,95620.0,101.5651,101.7816,101.5086,101.7627,95620.0
2023-11-13 10:30:00,108.11,108.28,108.06,108.2,56652.0,101.7439,101.9039,101.6969,101.8286,56652.0
2023-11-13 10:40:00,108.21,108.32,107.84,107.96,45645.0,101.838,101.9416,101.4898,101.6028,45645.0
2023-11-13 10:50:00,107.98,108.21,107.84,107.89,46580.0,101.6216,101.838,101.4898,101.5369,46580.0
2023-11-13 11:00:00,107.9,107.99,107.77,107.93,53502.0,101.5463,101.631,101.4239,101.5745,53502.0
2023-11-13 11:10:00,107.91,108.08,107.73,107.78,49011.0,101.5557,101.7157,101.3863,101.4333,49011.0
2023-11-13 11:20:00,107.8,107.87,107.65,107.81,85698.0,101.4522,101.518,101.311,101.4616,85698.0
2023-11-13 11:30:00,107.81,107.94,107.6,107.73,68575.0,101.4616,101.5839,101.2639,101.3863,68575.0
2023-11-13 11:40:00,107.73,108.28,107.69,108.17,66442.0,101.3863,101.9039,101.3486,101.8004,66442.0
2023-11-13 11:50:00,108.17,108.39,108.14,108.37,48241.0,101.8004,102.0074,101.7722,101.9886,48241.0
2023-11-13 12:00:00,108.38,108.44,108.02,108.1,38826.0,101.998,102.0545,101.6592,101.7345,38826.0
2023-11-13 12:10:00,108.12,108.27,107.91,108.03,44814.0,101.7533,101.8945,101.5557,101.6686,44814.0
2023-11-13 12:20:00,108.06,108.27,108.02,108.18,27473.0,101.6969,101.8945,101.6592,101.8098,27473.0
2023-11-13 12:30:00,108.2,108.2,107.97,108.03,32653.0,101.8286,101.8286,101.6122,101.6686,32653.0
2023-11-13 12:40:00,108.02,108.07,107.85,107.9,40936.0,101.6592,101.7063,101.4992,101.5463,40936.0
2023-11-13 12:50:00,107.92,108.08,107.88,108.05,24044.0,101.5651,101.7157,101.5275,101.6875,24044.0
2023-11-13 13:00:00,108.06,108.11,107.91,107.96,30579.0,101.6969,101.7439,101.5557,101.6028,30579.0
2023-11-13 13:10:00,107.92,107.98,107.8,107.91,52864.0,101.5651,101.6216,101.4522,101.5557,52864.0
2023-11-13 13:20:00,107.89,107.93,107.63,107.7,27724.0,101.5369,101.5745,101.2922,101.3581,27724.0
2023-11-13 13:30:00,107.67,107.97,107.64,107.96,38408.0,101.3298,101.6122,101.3016,101.6028,38408.0
2023-11-13 13:40:00,107.94,108.16,107.9,107.94,36812.0,101.5839,101.791,101.5463,101.5839,36812.0
2023-11-13 13:50:00,107.93,107.94,107.67,107.83,39207.0,101.5745,101.5839,101.3298,101.4804,39207.0
2023-11-13 14:00:00,107.83,107.85,107.67,107.69,32362.0,101.4804,101.4992,101.3298,101.3486,32362.0
2023-11-13 14:10:00,107.69,107.72,107.32,107.35,79394.0,101.3486,101.3769,101.0004,101.0287,79394.0
2023-11-13 14:20:00,107.34,107.5,107.28,107.47,59083.0,101.0193,101.1698,100.9628,101.1416,59083.0
2023-11-13 14:30:00,107.5,107.6,107.43,107.49,40281.0,101.1698,101.2639,101.104,101.1604,40281.0
2023-11-13 14:40:00,107.49,107.51,107.36,107.42,20644.0,101.1604,101.1792,101.0381,101.0945,20644.0
2023-11-13 14:50:00,107.39,107.41,107.12,107.24,43926.0,101.0663,101.0851,100.8122,100.9251,43926.0
2023-11-13 15:00:00,107.25,107.44,107.22,107.3,38862.0,100.9346,101.1134,100.9063,100.9816,38862.0
2023-11-13 15:10:00,107.28,107.41,107.21,107.38,36347.0,100.9628,101.0851,100.8969,101.0569,36347.0
2023-11-13 15:20:00,107.39,107.56,107.38,107.52,45046.0,101.0663,101.2263,101.0569,101.1887,45046.0
2023-11-13 15:30:00,107.52,107.64,107.36,107.36,71140.0,101.1887,101.3016,101.0381,101.0381,71140.0
2023-11-13 15:40:00,107.37,107.68,107.35,107.54,96088.0,101.0475,101.3392,101.0287,101.2075,96088.0
2023-11-13 15:50:00,107.55,107.57,107.21,107.29,317861.0,101.2169,101.2357,100.8969,100.9722,317861.0
2023-11-14 09:30:00,108.25,110.77,108.08,110.33,510629.0,102.8872,105.2823,102.7256,104.8641,510629.0
2023-11-14 09:40:00,110.38,111.83,110.16,111.05,273658.0,104.9116,106.2898,104.7025,105.5485,273658.0
2023-11-14 09:50:00,111.09,111.19,110.59,111.09,159360.0,105.5865,105.6815,105.1112,105.5865,159360.0
2023-11-14 10:00:00,111.1,111.18,110.42,111.08,185259.0,105.596,105.672,104.9497,105.577,185259.0
2023-11-14 10:10:00,111.04,111.16,110.71,111.13,152317.0,105.5389,105.653,105.2253,105.6245,152317.0
2023-11-14 10:20:00,111.14,111.54,111.0,111.22,145259.0,105.634,106.0142,105.5009,105.71,145259.0
2023-11-14 10:30:00,111.19,111.28,110.92,111.01,145793.0,105.6815,105.7671,105.4249,105.5104,145793.0
2023-11-14 10:40:00,110.99,111.19,110.63,111.04,98010.0,105.4914,105.6815,105.1493,105.5389,98010.0
2023-11-14 10:50:00,111.0,111.56,110.9,111.47,125417.0,105.5009,106.0332,105.4059,105.9476,125417.0
2023-11-14 11:00:00,111.51,112.15,111.5,111.79,130160.0,105.9857,106.594,105.9762,106.2518,130160.0
2023-11-14 11:10:00,111.75,112.12,111.75,112.04,63652.0,106.2138,106.5654,106.2138,106.4894,63652.0
2023-11-14 11:20:00,112.04,112.31,111.81,111.86,109057.0,106.4894,106.746,106.2708,106.3183,109057.0
2023-11-14 11:30:00,111.87,112.17,111.66,111.98,121638.0,106.3278,106.613,106.1282,106.4324,121638.0
2023-11-14 11:40:00,111.98,112.24,111.78,111.89,85567.0,106.4324,106.6795,106.2423,106.3468,85567.0
2023-11-14 11:50:00,111.93,111.96,111.42,111.47,57946.0,106.3849,106.4134,105.9001,105.9476,57946.0
2023-11-14 12:00:00,111.47,111.52,111.0,111.03,59911.0,105.9476,105.9952,105.5009,105.5294,59911.0
2023-11-14 12:10:00,111.09,111.2,110.92,110.92,63990.0,105.5865,105.691,105.4249,105.4249,63990.0
2023-11-14 12:20:00,110.95,111.04,110.74,110.74,82024.0,105.4534,105.5389,105.2538,105.2538,82024.0
2023-11-14 12:30:00,110.76,111.06,110.73,110.96,73455.0,105.2728,105.558,105.2443,105.4629,73455.0
2023-11-14 12:40:00,110.93,110.94,110.52,110.61,58219.0,105.4344,105.4439,105.0447,105.1302,58219.0
2023-11-14 12:50:00,110.58,110.85,110.55,110.83,50014.0,105.1017,105.3584,105.0732,105.3393,50014.0
2023-11-14 13:00:00,110.82,110.83,110.61,110.72,61283.0,105.3298,105.3393,105.1302,105.2348,61283.0
2023-11-14 13:10:00,110.7,110.7,110.2,110.39,97374.0,105.2158,105.2158,104.7406,104.9211,97374.0
2023-11-14 13:20:00,110.39,110.7,110.3,110.68,56917.0,104.9211,105.2158,104.8356,105.1968,56917.0
2023-11-14 13:30:00,110.68,110.75,110.57,110.7,57167.0,105.1968,105.2633,105.0922,105.2158,57167.0
2023-11-14 13:40:00,110.7,110.71,110.43,110.52,62436.0,105.2158,105.2253,104.9592,105.0447,62436.0
2023-11-14 13:50:00,110.53,110.66,110.41,110.41,61267.0,105.0542,105.1778,104.9402,104.9402,61267.0
2023-11-14 14:00:00,110.41,110.74,110.41,110.66,66468.0,104.9402,105.2538,104.9402,105.1778,66468.0
2023-11-14 14:10:00,110.63,110.65,110.15,110.23,63649.0,105.1493,105.1683,104.693,104.7691,63649.0
2023-11-14 14:20:00,110.25,110.27,110.11,110.13,56876.0,104.7881,104.8071,104.655,104.674,56876.0
2023-11-14 14:30:00,110.11,110.5,110.11,110.37,82897.0,104.655,105.0257,104.655,104.9021,82897.0
2023-11-14 14:40:00,110.35,110.46,110.26,110.28,50858.0,104.8831,104.9877,104.7976,104.8166,50858.0
2023-11-14 14:50:00,110.3,110.37,110.21,110.32,52532.0,104.8356,104.9021,104.7501,104.8546,52532.0
2023-11-14 15:00:00,110.32,110.81,110.31,110.76,98553.0,104.8546,105.3203,104.8451,105.2728,98553.0
2023-11-14 15:10:00,110.76,111.05,110.73,111.04,87389.0,105.2728,105.5485,105.2443,105.5389,87389.0
2023-11-14 15:20:00,111.03,111.16,110.92,111.04,89172.0,105.5294,105.653,105.4249,105.5389,89172.0
2023-11-14 15:30:00,111.03,111.04,110.71,110.83,115940.0,105.5294,105.5389,105.2253,105.3393,115940.0
2023-11-14 15:40:00,110.81,111.02,110.79,110.84,175987.0,105.3203,105.5199,105.3013,105.3489,175987.0
2023-11-14 15:50:00,110.85,110.9,110.54,110.67,575566.0,105.3584,105.4059,105.0637,105.1873,575566.0
2023-11-15 09:30:00,126.08,129.22,124.88,128.8,3440527.0,119.8338,122.8183,118.6933,122.4191,3440527.0
2023-11-15 09:40:00,128.8,130.26,128.52,129.93,2041590.0,122.4191,123.8068,122.153,123.4931,2041590.0
2023-11-15 09:50:00,129.91,130.92,129.8,130.54,1330618.0,123.4741,124.4341,123.3696,124.0729,1330618.0
2023-11-15 10:00:00,130.56,130.89,129.55,130.11,1111635.0,124.0919,124.4056,123.1319,123.6642,1111635.0
2023-11-15 10:10:00,130.1,131.29,129.98,130.55,1321102.0,123.6547,124.7857,123.5406,124.0824,1321102.0
2023-11-15 10:20:00,130.55,130.8,129.98,130.19,715479.0,124.0824,124.32,123.5406,123.7402,715479.0
2023-11-15 10:30:00,130.23,130.62,129.7,130.21,634349.0,123.7783,124.1489,123.2745,123.7592,634349.0
2023-11-15 10:40:00,130.24,130.25,129.41,129.54,472241.0,123.7878,123.7973,122.9989,123.1224,472241.0
2023-11-15 10:50:00,129.52,130.47,129.35,130.45,516480.0,123.1034,124.0064,122.9418,123.9874,516480.0
2023-11-15 11:00:00,130.4,130.75,129.96,130.17,412926.0,123.9398,124.2725,123.5216,123.7212,412926.0
2023-11-15 11:10:00,130.17,130.83,130.05,130.79,352781.0,123.7212,124.3485,123.6072,124.3105,352781.0
2023-11-15 11:20:00,130.78,131.13,130.38,130.65,468963.0,124.301,124.6337,123.9208,124.1774,468963.0
2023-11-15 11:30:00,130.66,130.79,129.81,129.93,366295.0,124.1869,124.3105,123.3791,123.4931,366295.0
2023-11-15 11:40:00,129.95,130.05,129.46,129.96,392000.0,123.5121,123.6072,123.0464,123.5216,392000.0
2023-11-15 11:50:00,129.93,129.93,129.31,129.44,311616.0,123.4931,123.4931,122.9038,123.0274,311616.0
2023-11-15 12:00:00,129.49,129.83,128.88,129.25,380245.0,123.0749,123.3981,122.4951,122.8468,380245.0
2023-11-15 12:10:00,129.23,129.4,129.04,129.24,227745.0,122.8278,122.9894,122.6472,122.8373,227745.0
2023-11-15 12:20:00,129.26,130.03,128.98,129.91,340620.0,122.8563,123.5882,122.5902,123.4741,340620.0
2023-11-15 12:30:00,129.9,129.95,129.36,129.55,198095.0,123.4646,123.5121,122.9514,123.1319,198095.0
2023-11-15 12:40:00,129.52,129.58,129.11,129.47,204502.0,123.1034,123.1605,122.7137,123.0559,204502.0
2023-11-15 12:50:00,129.45,129.69,129.37,129.66,170613.0,123.0369,123.265,122.9609,123.2365,170613.0
2023-11-15 13:00:00,129.66,129.77,129.07,129.13,257459.0,123.2365,123.341,122.6757,122.7327,257459.0
2023-11-15 13:10:00,129.13,129.61,129.07,129.59,189859.0,122.7327,123.189,122.6757,123.17,189859.0
2023-11-15 13:20:00,129.6,130.46,129.59,130.24,333162.0,123.1795,123.9969,123.17,123.7878,333162.0
2023-11-15 13:30:00,130.23,130.3,129.62,129.71,234145.0,123.7783,123.8448,123.1985,123.284,234145.0
2023-11-15 13:40:00,129.68,130.05,129.68,129.92,172559.0,123.2555,123.6072,123.2555,123.4836,172559.0
2023-11-15 13:50:00,129.89,130.49,129.86,130.44,225748.0,123.4551,124.0254,123.4266,123.9778,225748.0
2023-11-15 14:00:00,130.45,130.68,130.24,130.29,254303.0,123.9874,124.206,123.7878,123.8353,254303.0
2023-11-15 14:10:00,130.29,130.53,130.08,130.34,223111.0,123.8353,124.0634,123.6357,123.8828,223111.0
2023-11-15 14:20:00,130.35,130.37,129.93,130.11,180489.0,123.8923,123.9113,123.4931,123.6642,180489.0
2023-11-15 14:30:00,130.08,130.48,130.08,130.36,179310.0,123.6357,124.0159,123.6357,123.9018,179310.0
2023-11-15 14:40:00,130.34,130.41,130.13,130.33,188565.0,123.8828,123.9493,123.6832,123.8733,188565.0
2023-11-15 14:50:00,130.33,130.39,130.14,130.32,172716.0,123.8733,123.9303,123.6927,123.8638,172716.0
2023-11-15 15:00:00,130.32,130.6,130.17,130.39,303614.0,123.8638,124.1299,123.7212,123.9303,303614.0
2023-11-15 15:10:00,130.39,130.8,130.33,130.53,342312.0,123.9303,124.32,123.8733,124.0634,342312.0
2023-11-15 15:20:00,130.52,131.01,130.41,130.99,566553.0,124.0539,124.5196,123.9493,124.5006,566553.0
2023-11-15 15:30:00,131.0,131.29,130.88,131.21,693019.0,124.5101,124.7857,124.396,124.7097,693019.0
2023-11-15 15:40:00,131.21,131.53,130.83,131.0,872024.0,124.7097,125.0138,124.3485,124.5101,872024.0
2023-11-15 15:50:00,131.0,131.1,130.19,130.54,1407624.0,124.5101,124.6051,123.7402,124.0729,1407624.0
2023-11-16 09:30:00,127.26,130.81,127.19,129.29,866227.0,120.9554,124.3295,120.8889,122.8848,866227.0
2023-11-16 09:40:00,129.27,129.28,128.2,128.82,342020.0,122.8658,122.8753,121.8488,122.4381,342020.0
2023-11-16 09:50:00,128.81,130.39,128.75,130.3,509259.0,122.4286,123.9303,122.3716,123.8448,509259.0
2023-11-16 10:00:00,130.3,130.77,129.51,129.76,327160.0,123.8448,124.2915,123.0939,123.3315,327160.0
2023-11-16 10:10:00,129.68,130.03,129.59,129.87,185822.0,123.2555,123.5882,123.17,123.4361,185822.0
2023-11-16 10:20:00,129.87,130.21,129.55,129.8,200305.0,123.4361,123.7592,123.1319,123.3696,200305.0
2023-11-16 10:30:00,129.85,129.98,128.58,129.38,203618.0,123.4171,123.5406,122.21,122.9704,203618.0
2023-11-16 10:40:00,129.37,129.76,129.28,129.72,127684.0,122.9609,123.3315,122.8753,123.2935,127684.0
2023-11-16 10:50:00,129.72,129.88,129.5,129.68,137749.0,123.2935,123.4456,123.0844,123.2555,137749.0
2023-11-16 11:00:00,129.69,129.96,129.65,129.76,101489.0,123.265,123.5216,123.227,123.3315,101489.0
2023-11-16 11:10:00,129.75,130.0,129.29,129.38,131063.0,123.322,123.5596,122.8848,122.9704,131063.0
2023-11-16 11:20:00,129.4,129.52,129.12,129.5,110053.0,122.9894,123.1034,122.7232,123.0844,110053.0
2023-11-16 11:30:00,129.51,130.09,129.45,129.73,171514.0,123.0939,123.6452,123.0369,123.303,171514.0
2023-11-16 11:40:00,129.74,129.76,129.28,129.44,96961.0,123.3125,123.3315,122.8753,123.0274,96961.0
2023-11-16 11:50:00,129.43,129.46,128.81,129.27,116905.0,123.0179,123.0464,122.4286,122.8658,116905.0
2023-11-16 12:00:00,129.28,129.99,129.2,129.9,132482.0,122.8753,123.5501,122.7993,123.4646,132482.0
2023-11-16 12:10:00,129.88,130.06,129.66,129.81,129397.0,123.4456,123.6167,123.2365,123.3791,129397.0
2023-11-16 12:20:00,129.81,130.13,129.51,129.99,215029.0,123.3791,123.6832,123.0939,123.5501,215029.0
2023-11-16 12:30:00,129.99,130.36,129.84,130.31,173912.0,123.5501,123.9018,123.4076,123.8543,173912.0
2023-11-16 12:40:00,130.31,130.43,129.87,129.91,124800.0,123.8543,123.9683,123.4361,123.4741,124800.0
2023-11-16 12:50:00,129.9,129.94,129.51,129.93,122901.0,123.4646,123.5026,123.0939,123.4931,122901.0
2023-11-16 13:00:00,129.92,130.07,129.03,129.77,143627.0,123.4836,123.6262,122.6377,123.341,143627.0
2023-11-16 13:10:00,129.77,129.79,129.54,129.54,82804.0,123.341,123.36,123.1224,123.1224,82804.0
2023-11-16 13:20:00,129.54,129.73,129.26,129.51,89637.0,123.1224,123.303,122.8563,123.0939,89637.0
2023-11-16 13:30:00,129.5,129.7,129.5,129.63,70393.0,123.0844,123.2745,123.0844,123.208,70393.0
2023-11-16 13:40:00,129.61,129.61,129.06,129.09,112905.0,123.189,123.189,122.6662,122.6947,112905.0
2023-11-16 13:50:00,129.06,129.77,129.04,129.77,163125.0,122.6662,123.341,122.6472,123.341,163125.0
2023-11-16 14:00:00,129.73,130.34,129.73,130.13,221715.0,123.303,123.8828,123.303,123.6832,221715.0
2023-11-16 14:10:00,130.13,130.29,129.71,129.87,118976.0,123.6832,123.8353,123.284,123.4361,118976.0
2023-11-16 14:20:00,129.89,129.89,129.39,129.44,95453.0,123.4551,123.4551,122.9799,123.0274,95453.0
2023-11-16 14:30:00,129.43,129.55,129.14,129.16,164390.0,123.0179,123.1319,122.7423,122.7613,164390.0
2023-11-16 14:40:00,129.17,129.75,129.1,129.56,115140.0,122.7708,123.322,122.7042,123.1414,115140.0
2023-11-16 14:50:00,129.57,129.62,129.24,129.31,117539.0,123.1509,123.1985,122.8373,122.9038,117539.0
2023-11-16 15:00:00,129.27,129.36,128.98,129.13,132728.0,122.8658,122.9514,122.5902,122.7327,132728.0
2023-11-16 15:10:00,129.13,129.27,128.85,128.99,140993.0,122.7327,122.8658,122.4666,122.5997,140993.0
2023-11-16 15:20:00,129.01,129.28,128.92,129.16,123694.0,122.6187,122.8753,122.5331,122.7613,123694.0
2023-11-16 15:30:00,129.16,129.17,128.71,129.04,157492.0,122.7613,122.7708,122.3336,122.6472,157492.0
2023-11-16 15:40:00,129.03,129.59,129.01,129.52,207261.0,122.6377,123.17,122.6187,123.1034,207261.0
2023-11-16 15:50:00,129.56,130.22,129.53,129.95,812476.0,123.1414,123.7687,123.1129,123.5121,812476.0
2023-11-17 09:30:00,130.38,130.56,129.52,130.21,242139.0,123.9208,124.0919,123.1034,123.7592,242139.0
2023-11-17 09:40:00,130.25,130.73,129.57,130.63,224016.0,123.7973,124.2535,123.1509,124.1584,224016.0
2023-11-17 09:50:00,130.64,130.72,129.6,130.55,130181.0,124.1679,124.244,123.1795,124.0824,130181.0
2023-11-17 10:00:00,130.64,131.07,130.2,130.93,159049.0,124.1679,124.5766,123.7497,124.4436,159049.0
2023-11-17 10:10:00,130.9,131.09,130.65,130.77,89699.0,124.4151,124.5956,124.1774,124.2915,89699.0
2023-11-17 10:20:00,130.81,131.05,130.41,130.46,84152.0,124.3295,124.5576,123.9493,123.9969,84152.0
2023-11-17 10:30:00,130.44,130.8,130.4,130.55,56882.0,123.9778,124.32,123.9398,124.0824,56882.0
2023-11-17 10:40:00,130.52,130.96,130.5,130.54,111032.0,124.0539,124.4721,124.0349,124.0729,111032.0
2023-11-17 10:50:00,130.56,130.67,130.21,130.38,80672.0,124.0919,124.1965,123.7592,123.9208,80672.0
2023-11-17 11:00:00,130.43,130.43,129.83,130.14,161432.0,123.9683,123.9683,123.3981,123.6927,161432.0
2023-11-17 11:10:00,130.18,130.25,129.26,129.55,123419.0,123.7307,123.7973,122.8563,123.1319,123419.0
2023-11-17 11:20:00,129.6,129.7,129.26,129.29,94888.0,123.1795,123.2745,122.8563,122.8848,94888.0
2023-11-17 11:30:00,129.29,129.44,129.16,129.25,83622.0,122.8848,123.0274,122.7613,122.8468,83622.0
2023-11-17 11:40:00,129.24,129.25,128.9,128.96,92092.0,122.8373,122.8468,122.5141,122.5712,92092.0
2023-11-17 11:50:00,128.99,129.82,128.98,129.78,87512.0,122.5997,123.3886,122.5902,123.3505,87512.0
2023-11-17 12:00:00,129.78,130.02,129.69,129.79,48977.0,123.3505,123.5787,123.265,123.36,48977.0
2023-11-17 12:10:00,129.79,129.99,129.79,129.89,56914.0,123.36,123.5501,123.36,123.4551,56914.0
2023-11-17 12:20:00,129.9,129.97,129.75,129.89,75712.0,123.4646,123.5311,123.322,123.4551,75712.0
2023-11-17 12:30:00,129.88,130.05,129.85,129.97,82821.0,123.4456,123.6072,123.4171,123.5311,82821.0
2023-11-17 12:40:00,129.98,130.14,129.89,130.01,70573.0,123.5406,123.6927,123.4551,123.5691,70573.0
2023-11-17 12:50:00,129.98,130.06,129.71,129.9,83634.0,123.5406,123.6167,123.284,123.4646,83634.0
2023-11-17 13:00:00,129.87,130.06,129.84,130.0,30297.0,123.4361,123.6167,123.4076,123.5596,30297.0
2023-11-17 13:10:00,129.99,130.1,129.9,130.07,36977.0,123.5501,123.6547,123.4646,123.6262,36977.0
2023-11-17 13:20:00,130.08,130.1,129.84,129.9,33196.0,123.6357,123.6547,123.4076,123.4646,33196.0
2023-11-17 13:30:00,129.91,130.07,129.91,130.03,41482.0,123.4741,123.6262,123.4741,123.5882,41482.0
2023-11-17 13:40:00,130.03,130.13,129.9,129.91,39940.0,123.5882,123.6832,123.4646,123.4741,39940.0
2023-11-17 13:50:00,129.9,130.0,129.87,129.96,41011.0,123.4646,123.5596,123.4361,123.5216,41011.0
2023-11-17 14:00:00,129.97,129.99,129.83,129.99,59523.0,123.5311,123.5501,123.3981,123.5501,59523.0
2023-11-17 14:10:00,129.96,130.02,129.89,129.94,58653.0,123.5216,123.5787,123.4551,123.5026,58653.0
2023-11-17 14:20:00,129.94,130.19,129.92,130.06,58928.0,123.5026,123.7402,123.4836,123.6167,58928.0
2023-11-17 14:30:00,130.06,130.08,129.81,129.91,49561.0,123.6167,123.6357,123.3791,123.4741,49561.0
2023-11-17 14:40:00,129.9,130.17,129.88,130.05,46954.0,123.4646,123.7212,123.4456,123.6072,46954.0
2023-11-17 14:50:00,130.04,130.08,129.86,129.94,64197.0,123.5977,123.6357,123.4266,123.5026,64197.0
2023-11-17 15:00:00,129.94,129.96,129.83,129.87,47626.0,123.5026,123.5216,123.3981,123.4361,47626.0
2023-11-17 15:10:00,129.86,130.08,129.83,130.08,60423.0,123.4266,123.6357,123.3981,123.6357,60423.0
2023-11-17 15:20:00,130.1,130.22,129.87,130.19,160169.0,123.6547,123.7687,123.4361,123.7402,160169.0
2023-11-17 15:30:00,130.2,130.21,129.78,129.9,125567.0,123.7497,123.7592,123.3505,123.4646,125567.0
2023-11-17 15:40:00,129.9,130.11,129.79,129.89,151373.0,123.4646,123.6642,123.36,123.4551,151373.0
2023-11-17 15:50:00,129.89,130.03,129.85,129.88,467073.0,123.4551,123.5882,123.4171,123.4456,467073.0
2023-11-20 09:30:00,129.35,129.73,128.5,129.61,168048.0,122.9418,123.303,122.134,123.189,168048.0
2023-11-20 09:40:00,129.68,129.97,129.25,129.35,69589.0,123.2555,123.5311,122.8468,122.9418,69589.0
2023-11-20 09:50:00,129.3,129.31,128.76,129.09,78705.0,122.8943,122.9038,122.3811,122.6947,78705.0
2023-11-20 10:00:00,129.05,129.2,128.76,129.02,75913.0,122.6567,122.7993,122.3811,122.6282,75913.0
2023-11-20 10:10:00,129.03,129.31,128.92,129.07,67465.0,122.6377,122.9038,122.5331,122.6757,67465.0
2023-11-20 10:20:00,129.04,129.13,128.66,128.76,71353.0,122.6472,122.7327,122.286,122.3811,71353.0
2023-11-20 10:30:00,128.76,129.13,128.52,129.12,64682.0,122.3811,122.7327,122.153,122.7232,64682.0
2023-11-20 10:40:00,129.11,129.32,128.95,129.08,169712.0,122.7137,122.9133,122.5617,122.6852,169712.0
2023-11-20 10:50:00,129.09,129.33,128.92,128.98,51447.0,122.6947,122.9228,122.5331,122.5902,51447.0
2023-11-20 11:00:00,129.0,129.0,128.65,128.79,77263.0,122.6092,122.6092,122.2765,122.4096,77263.0
2023-11-20 11:10:00,128.8,129.3,128.77,129.13,61895.0,122.4191,122.8943,122.3906,122.7327,61895.0
2023-11-20 11:20:00,129.13,129.23,128.83,128.9,44310.0,122.7327,122.8278,122.4476,122.5141,44310.0
2023-11-20 11:30:00,128.88,128.93,128.56,128.83,119741.0,122.4951,122.5427,122.191,122.4476,119741.0
2023-11-20 11:40:00,128.84,128.89,128.57,128.72,104492.0,122.4571,122.5046,122.2005,122.3431,104492.0
2023-11-20 11:50:00,128.72,128.94,128.63,128.8,50274.0,122.3431,122.5522,122.2575,122.4191,50274.0
2023-11-20 12:00:00,128.78,129.11,128.76,128.92,52939.0,122.4001,122.7137,122.3811,122.5331,52939.0
2023-11-20 12:10:00,128.94,128.95,128.72,128.76,43191.0,122.5522,122.5617,122.3431,122.3811,43191.0
2023-11-20 12:20:00,128.75,128.79,128.53,128.68,56484.0,122.3716,122.4096,122.1625,122.305,56484.0
2023-11-20 12:30:00,128.7,128.74,128.37,128.61,69635.0,122.324,122.3621,122.0104,122.2385,69635.0
2023-11-20 12:40:00,128.6,128.81,128.57,128.78,39910.0,122.229,122.4286,122.2005,122.4001,39910.0
2023-11-20 12:50:00,128.78,128.89,128.68,128.83,37734.0,122.4001,122.5046,122.305,122.4476,37734.0
2023-11-20 13:00:00,128.85,129.21,128.8,129.06,43580.0,122.4666,122.8088,122.4191,122.6662,43580.0
2023-11-20 13:10:00,129.05,129.08,128.84,129.03,36543.0,122.6567,122.6852,122.4571,122.6377,36543.0
2023-11-20 13:20:00,129.03,129.2,129.01,129.06,52914.0,122.6377,122.7993,122.6187,122.6662,52914.0
2023-11-20 13:30:00,129.06,129.36,129.03,129.33,54710.0,122.6662,122.9514,122.6377,122.9228,54710.0
2023-11-20 13:40:00,129.34,129.65,129.33,129.53,44244.0,122.9323,123.227,122.9228,123.1129,44244.0
2023-11-20 13:50:00,129.55,129.56,129.44,129.53,29430.0,123.1319,123.1414,123.0274,123.1129,29430.0
2023-11-20 14:00:00,129.53,129.55,129.21,129.27,79655.0,123.1129,123.1319,122.8088,122.8658,79655.0
2023-11-20 14:10:00,129.27,129.43,129.24,129.41,59717.0,122.8658,123.0179,122.8373,122.9989,59717.0
2023-11-20 14:20:00,129.41,129.42,129.21,129.25,62329.0,122.9989,123.0084,122.8088,122.8468,62329.0
2023-11-20 14:30:00,129.26,129.43,129.25,129.41,42703.0,122.8563,123.0179,122.8468,122.9989,42703.0
2023-11-20 14:40:00,129.4,129.74,129.37,129.66,80402.0,122.9894,123.3125,122.9609,123.2365,80402.0
2023-11-20 14:50:00,129.66,129.68,129.48,129.56,50779.0,123.2365,123.2555,123.0654,123.1414,50779.0
2023-11-20 15:00:00,129.56,129.82,129.54,129.8,51775.0,123.1414,123.3886,123.1224,123.3696,51775.0
2023-11-20 15:10:00,129.83,130.1,129.82,130.07,77440.0,123.3981,123.6547,123.3886,123.6262,77440.0
2023-11-20 15:20:00,130.06,130.23,129.96,130.18,50969.0,123.6167,123.7783,123.5216,123.7307,50969.0
2023-11-20 15:30:00,130.17,130.18,129.91,130.05,73449.0,123.7212,123.7307,123.4741,123.6072,73449.0
2023-11-20 15:40:00,130.04,130.17,129.92,129.96,72425.0,123.5977,123.7212,123.4836,123.5216,72425.0
2023-11-20 15:50:00,129.96,130.02,129.69,129.71,415299.0,123.5216,123.5787,123.265,123.284,415299.0
2023-11-21 09:30:00,130.52,130.52,128.84,129.05,143052.0,124.0539,124.0539,122.4571,122.6567,143052.0
2023-11-21 09:40:00,129.07,129.49,128.7,129.27,64049.0,122.6757,123.0749,122.324,122.8658,64049.0
2023-11-21 09:50:00,129.28,129.55,129.26,129.42,34962.0,122.8753,123.1319,122.8563,123.0084,34962.0
2023-11-21 10:00:00,129.44,130.12,129.37,130.08,93738.0,123.0274,123.6737,122.9609,123.6357,93738.0
2023-11-21 10:10:00,130.08,130.08,129.69,129.76,58687.0,123.6357,123.6357,123.265,123.3315,58687.0
2023-11-21 10:20:00,129.75,129.85,129.58,129.74,47283.0,123.322,123.4171,123.1605,123.3125,47283.0
2023-11-21 10:30:00,129.76,130.08,129.73,130.03,46321.0,123.3315,123.6357,123.303,123.5882,46321.0
2023-11-21 10:40:00,130.0,130.19,129.87,129.99,46353.0,123.5596,123.7402,123.4361,123.5501,46353.0
2023-11-21 10:50:00,129.95,130.2,129.84,130.15,84792.0,123.5121,123.7497,123.4076,123.7022,84792.0
2023-11-21 11:00:00,130.16,130.3,130.02,130.29,67387.0,123.7117,123.8448,123.5787,123.8353,67387.0
2023-11-21 11:10:00,130.29,130.33,130.0,130.16,87556.0,123.8353,123.8733,123.5596,123.7117,87556.0
2023-11-21 11:20:00,130.19,130.37,130.06,130.28,42478.0,123.7402,123.9113,123.6167,123.8258,42478.0
2023-11-21 11:30:00,130.3,130.43,130.09,130.12,46417.0,123.8448,123.9683,123.6452,123.6737,46417.0
2023-11-21 11:40:00,130.14,130.25,130.03,130.19,77568.0,123.6927,123.7973,123.5882,123.7402,77568.0
2023-11-21 11:50:00,130.18,130.49,130.14,130.3,38379.0,123.7307,124.0254,123.6927,123.8448,38379.0
2023-11-21 12:00:00,130.31,130.51,130.3,130.46,40816.0,123.8543,124.0444,123.8448,123.9969,40816.0
2023-11-21 12:10:00,130.47,130.56,130.37,130.47,57258.0,124.0064,124.0919,123.9113,124.0064,57258.0
2023-11-21 12:20:00,130.47,130.75,130.39,130.69,68443.0,124.0064,124.2725,123.9303,124.2155,68443.0
2023-11-21 12:30:00,130.69,130.77,130.39,130.44,42927.0,124.2155,124.2915,123.9303,123.9778,42927.0
2023-11-21 12:40:00,130.41,130.44,130.26,130.32,39987.0,123.9493,123.9778,123.8068,123.8638,39987.0
2023-11-21 12:50:00,130.33,130.4,130.23,130.38,33689.0,123.8733,123.9398,123.7783,123.9208,33689.0
2023-11-21 13:00:00,130.38,130.38,130.05,130.26,35052.0,123.9208,123.9208,123.6072,123.8068,35052.0
2023-11-21 13:10:00,130.23,130.46,130.23,130.42,32681.0,123.7783,123.9969,123.7783,123.9588,32681.0
2023-11-21 13:20:00,130.46,130.49,130.36,130.41,33468.0,123.9969,124.0254,123.9018,123.9493,33468.0
2023-11-21 13:30:00,130.44,130.64,130.4,130.47,36227.0,123.9778,124.1679,123.9398,124.0064,36227.0
2023-11-21 13:40:00,130.47,130.55,130.29,130.34,35020.0,124.0064,124.0824,123.8353,123.8828,35020.0
2023-11-21 13:50:00,130.36,130.38,130.19,130.22,31106.0,123.9018,123.9208,123.7402,123.7687,31106.0
2023-11-21 14:00:00,130.26,130.29,130.06,130.15,40741.0,123.8068,123.8353,123.6167,123.7022,40741.0
2023-11-21 14:10:00,130.14,130.19,129.94,130.15,47369.0,123.6927,123.7402,123.5026,123.7022,47369.0
2023-11-21 14:20:00,130.16,130.4,130.08,130.37,50830.0,123.7117,123.9398,123.6357,123.9113,50830.0
2023-11-21 14:30:00,130.39,130.42,130.25,130.32,27256.0,123.9303,123.9588,123.7973,123.8638,27256.0
2023-11-21 14:40:00,130.3,130.3,130.09,130.18,31193.0,123.8448,123.8448,123.6452,123.7307,31193.0
2023-11-21 14:50:00,130.14,130.47,130.1,130.41,42014.0,123.6927,124.0064,123.6547,123.9493,42014.0
2023-11-21 15:00:00,130.43,130.71,130.4,130.65,115671.0,123.9683,124.2345,123.9398,124.1774,115671.0
2023-11-21 15:10:00,130.65,130.81,130.56,130.59,41674.0,124.1774,124.3295,124.0919,124.1204,41674.0
2023-11-21 15:20:00,130.58,130.81,130.52,130.75,48511.0,124.1109,124.3295,124.0539,124.2725,48511.0
2023-11-21 15:30:00,130.74,130.75,130.52,130.63,69388.0,124.263,124.2725,124.0539,124.1584,69388.0
2023-11-21 15:40:00,130.62,130.8,130.57,130.71,68676.0,124.1489,124.32,124.1014,124.2345,68676.0
2023-11-21 15:50:00,130.73,130.87,130.64,130.81,229294.0,124.2535,124.3865,124.1679,124.3295,229294.0
2023-11-22 09:30:00,130.5,130.95,129.89,130.34,185389.0,124.0349,124.4626,123.4551,123.8828,185389.0
2023-11-22 09:40:00,130.4,130.88,130.02,130.32,48793.0,123.9398,124.396,123.5787,123.8638,48793.0
2023-11-22 09:50:00,130.27,131.2,130.17,131.16,67977.0,123.8163,124.7002,123.7212,124.6622,67977.0
2023-11-22 10:00:00,131.13,131.21,130.36,130.9,79974.0,124.6337,124.7097,123.9018,124.4151,79974.0
2023-11-22 10:10:00,130.94,131.87,130.79,131.72,128318.0,124.4531,125.337,124.3105,125.1944,128318.0
2023-11-22 10:20:00,131.71,131.95,131.45,131.77,116782.0,125.1849,125.413,124.9378,125.242,116782.0
2023-11-22 10:30:00,131.82,132.06,131.7,131.97,97089.0,125.2895,125.5176,125.1754,125.432,97089.0
2023-11-22 10:40:00,131.99,132.36,131.94,131.99,97090.0,125.4511,125.8027,125.4035,125.4511,97090.0
2023-11-22 10:50:00,131.99,132.07,131.4,131.55,68084.0,125.4511,125.5271,124.8903,125.0329,68084.0
2023-11-22 11:00:00,131.53,131.59,131.05,131.44,65958.0,125.0138,125.0709,124.5576,124.9283,65958.0
2023-11-22 11:10:00,131.44,131.68,131.41,131.64,37735.0,124.9283,125.1564,124.8998,125.1184,37735.0
2023-11-22 11:20:00,131.59,131.73,131.34,131.39,32355.0,125.0709,125.2039,124.8333,124.8808,32355.0
2023-11-22 11:30:00,131.36,131.57,131.33,131.55,23297.0,124.8523,125.0519,124.8238,125.0329,23297.0
2023-11-22 11:40:00,131.57,131.66,131.38,131.58,28903.0,125.0519,125.1374,124.8713,125.0614,28903.0
2023-11-22 11:50:00,131.6,131.62,131.38,131.52,22027.0,125.0804,125.0994,124.8713,125.0043,22027.0
2023-11-22 12:00:00,131.52,131.59,131.41,131.43,18376.0,125.0043,125.0709,124.8998,124.9188,18376.0
2023-11-22 12:10:00,131.42,131.45,130.92,131.05,62854.0,124.9093,124.9378,124.4341,124.5576,62854.0
2023-11-22 12:20:00,131.06,131.12,130.55,130.71,71482.0,124.5671,124.6242,124.0824,124.2345,71482.0
2023-11-22 12:30:00,130.7,130.74,130.39,130.73,57934.0,124.225,124.263,123.9303,124.2535,57934.0
2023-11-22 12:40:00,130.72,130.79,130.54,130.63,41486.0,124.244,124.3105,124.0729,124.1584,41486.0
2023-11-22 12:50:00,130.63,130.74,130.57,130.66,30759.0,124.1584,124.263,124.1014,124.1869,30759.0
2023-11-22 13:00:00,130.66,130.75,130.55,130.59,51637.0,124.1869,124.2725,124.0824,124.1204,51637.0
2023-11-22 13:10:00,130.58,130.61,130.34,130.41,45491.0,124.1109,124.1394,123.8828,123.9493,45491.0
2023-11-22 13:20:00,130.43,130.52,130.41,130.5,33710.0,123.9683,124.0539,123.9493,124.0349,33710.0
2023-11-22 13:30:00,130.5,130.61,130.45,130.56,35726.0,124.0349,124.1394,123.9874,124.0919,35726.0
2023-11-22 13:40:00,130.57,130.67,130.4,130.44,24087.0,124.1014,124.1965,123.9398,123.9778,24087.0
2023-11-22 13:50:00,130.41,130.53,130.32,130.37,44236.0,123.9493,124.0634,123.8638,123.9113,44236.0
2023-11-22 14:00:00,130.37,130.5,130.33,130.5,38690.0,123.9113,124.0349,123.8733,124.0349,38690.0
2023-11-22 14:10:00,130.52,130.54,130.39,130.42,28818.0,124.0539,124.0729,123.9303,123.9588,28818.0
2023-11-22 14:20:00,130.42,130.74,130.41,130.63,43006.0,123.9588,124.263,123.9493,124.1584,43006.0
2023-11-22 14:30:00,130.65,130.7,130.32,130.36,40294.0,124.1774,124.225,123.8638,123.9018,40294.0
2023-11-22 14:40:00,130.36,130.53,130.23,130.51,34632.0,123.9018,124.0634,123.7783,124.0444,34632.0
2023-11-22 14:50:00,130.53,130.62,130.48,130.53,34511.0,124.0634,124.1489,124.0159,124.0634,34511.0
2023-11-22 15:00:00,130.5,130.64,130.44,130.54,44325.0,124.0349,124.1679,123.9778,124.0729,44325.0
2023-11-22 15:10:00,130.53,130.63,130.5,130.5,39591.0,124.0634,124.1584,124.0349,124.0349,39591.0
2023-11-22 15:20:00,130.5,130.68,130.46,130.68,45431.0,124.0349,124.206,123.9969,124.206,45431.0
2023-11-22 15:30:00,130.69,130.75,130.54,130.66,51599.0,124.2155,124.2725,124.0729,124.1869,51599.0
2023-11-22 15:40:00,130.67,130.67,130.41,130.43,75288.0,124.1965,124.1965,123.9493,123.9683,75288.0
2023-11-22 15:50:00,130.4,130.56,130.27,130.5,286222.0,123.9398,124.0919,123.8163,124.0349,286222.0
2023-11-24 09:30:00,130.5,130.93,129.84,129.9,106584.0,124.0349,124.4436,123.4076,123.4646,106584.0
2023-11-24 09:40:00,129.91,130.3,129.76,130.26,54865.0,123.4741,123.8448,123.3315,123.8068,54865.0
2023-11-24 09:50:00,130.28,130.6,130.15,130.29,40539.0,123.8258,124.1299,123.7022,123.8353,40539.0
2023-11-24 10:00:00,130.2,130.7,130.16,130.42,69080.0,123.7497,124.225,123.7117,123.9588,69080.0
2023-11-24 10:10:00,130.4,130.95,130.34,130.75,72829.0,123.9398,124.4626,123.8828,124.2725,72829.0
2023-11-24 10:20:00,130.78,130.88,130.51,130.64,43297.0,124.301,124.396,124.0444,124.1679,43297.0
2023-11-24 10:30:00,130.68,131.08,130.66,130.94,49324.0,124.206,124.5861,124.1869,124.4531,49324.0
2023-11-24 10:40:00,130.94,130.94,130.59,130.64,41631.0,124.4531,124.4531,124.1204,124.1679,41631.0
2023-11-24 10:50:00,130.64,130.97,130.6,130.88,43695.0,124.1679,124.4816,124.1299,124.396,43695.0
2023-11-24 11:00:00,130.87,130.96,130.57,130.9,43847.0,124.3865,124.4721,124.1014,124.4151,43847.0
2023-11-24 11:10:00,130.93,131.03,130.63,130.78,85191.0,124.4436,124.5386,124.1584,124.301,85191.0
2023-11-24 11:20:00,130.83,130.88,130.74,130.87,26067.0,124.3485,124.396,124.263,124.3865,26067.0
2023-11-24 11:30:00,130.9,131.08,130.68,130.76,39381.0,124.4151,124.5861,124.206,124.282,39381.0
2023-11-24 11:40:00,130.77,130.86,130.56,130.56,38636.0,124.2915,124.377,124.0919,124.0919,38636.0
2023-11-24 11:50:00,130.6,130.79,130.58,130.65,35864.0,124.1299,124.3105,124.1109,124.1774,35864.0
2023-11-24 12:00:00,130.66,130.94,130.61,130.92,45812.0,124.1869,124.4531,124.1394,124.4341,45812.0
2023-11-24 12:10:00,130.92,131.12,130.86,131.0,94474.0,124.4341,124.6242,124.377,124.5101,94474.0
2023-11-24 12:20:00,130.99,131.17,130.89,130.94,45111.0,124.5006,124.6717,124.4056,124.4531,45111.0
2023-11-24 12:30:00,130.96,131.27,130.89,131.27,58374.0,124.4721,124.7667,124.4056,124.7667,58374.0
2023-11-24 12:40:00,131.27,131.27,131.12,131.15,49704.0,124.7667,124.7667,124.6242,124.6527,49704.0
2023-11-24 12:50:00,131.14,131.47,131.12,131.45,141552.0,124.6432,124.9568,124.6242,124.9378,141552.0
2023-11-27 09:30:00,131.15,131.31,130.25,130.89,109520.0,124.6527,124.8047,123.7973,124.4056,109520.0
2023-11-27 09:40:00,130.89,131.31,130.37,131.18,81374.0,124.4056,124.8047,123.9113,124.6812,81374.0
2023-11-27 09:50:00,131.22,131.29,130.83,130.93,70270.0,124.7192,124.7857,124.3485,124.4436,70270.0
2023-11-27 10:00:00,130.96,132.24,130.92,132.24,110525.0,124.4721,125.6887,124.4341,125.6887,110525.0
2023-11-27 10:10:00,132.24,132.35,131.77,131.83,84045.0,125.6887,125.7932,125.242,125.299,84045.0
2023-11-27 10:20:00,131.82,132.01,131.56,131.78,63193.0,125.2895,125.4701,125.0424,125.2515,63193.0
2023-11-27 10:30:00,131.76,131.88,131.41,131.72,58558.0,125.2325,125.3465,124.8998,125.1944,58558.0
2023-11-27 10:40:00,131.74,131.88,131.23,131.36,36471.0,125.2134,125.3465,124.7287,124.8523,36471.0
2023-11-27 10:50:00,131.33,131.73,131.33,131.73,48328.0,124.8238,125.2039,124.8238,125.2039,48328.0
2023-11-27 11:00:00,131.74,131.87,131.38,131.87,58833.0,125.2134,125.337,124.8713,125.337,58833.0
2023-11-27 11:10:00,131.85,131.99,131.66,131.99,41612.0,125.318,125.4511,125.1374,125.4511,41612.0
2023-11-27 11:20:00,131.98,132.0,131.52,131.79,52355.0,125.4416,125.4606,125.0043,125.261,52355.0
2023-11-27 11:30:00,131.81,131.83,131.5,131.53,24448.0,125.28,125.299,124.9853,125.0138,24448.0
2023-11-27 11:40:00,131.5,131.61,131.43,131.55,28746.0,124.9853,125.0899,124.9188,125.0329,28746.0
2023-11-27 11:50:00,131.56,131.64,131.38,131.43,39053.0,125.0424,125.1184,124.8713,124.9188,39053.0
2023-11-27 12:00:00,131.41,131.61,131.34,131.59,35812.0,124.8998,125.0899,124.8333,125.0709,35812.0
2023-11-27 12:10:00,131.57,131.82,131.5,131.67,35931.0,125.0519,125.2895,124.9853,125.1469,35931.0
2023-11-27 12:20:00,131.62,131.62,131.41,131.45,38312.0,125.0994,125.0994,124.8998,124.9378,38312.0
2023-11-27 12:30:00,131.49,131.75,131.47,131.58,42439.0,124.9758,125.2229,124.9568,125.0614,42439.0
2023-11-27 12:40:00,131.61,131.72,131.53,131.62,22264.0,125.0899,125.1944,125.0138,125.0994,22264.0
2023-11-27 12:50:00,131.61,131.61,131.43,131.58,30744.0,125.0899,125.0899,124.9188,125.0614,30744.0
2023-11-27 13:00:00,131.57,131.78,131.54,131.65,33315.0,125.0519,125.2515,125.0234,125.1279,33315.0
2023-11-27 13:10:00,131.64,131.92,131.61,131.87,33079.0,125.1184,125.3845,125.0899,125.337,33079.0
2023-11-27 13:20:00,131.88,131.97,131.84,131.93,38333.0,125.3465,125.432,125.3085,125.394,38333.0
2023-11-27 13:30:00,131.94,132.02,131.82,131.84,27849.0,125.4035,125.4796,125.2895,125.3085,27849.0
2023-11-27 13:40:00,131.84,131.92,131.61,131.67,21076.0,125.3085,125.3845,125.0899,125.1469,21076.0
2023-11-27 13:50:00,131.66,131.68,131.52,131.68,18571.0,125.1374,125.1564,125.0043,125.1564,18571.0
2023-11-27 14:00:00,131.67,131.75,131.48,131.51,19505.0,125.1469,125.2229,124.9663,124.9948,19505.0
2023-11-27 14:10:00,131.51,131.63,131.51,131.58,22132.0,124.9948,125.1089,124.9948,125.0614,22132.0
2023-11-27 14:20:00,131.57,131.73,131.54,131.57,46514.0,125.0519,125.2039,125.0234,125.0519,46514.0
2023-11-27 14:30:00,131.58,131.7,131.45,131.63,43367.0,125.0614,125.1754,124.9378,125.1089,43367.0
2023-11-27 14:40:00,131.63,131.69,131.44,131.56,27985.0,125.1089,125.1659,124.9283,125.0424,27985.0
2023-11-27 14:50:00,131.53,131.56,131.35,131.41,31609.0,125.0138,125.0424,124.8428,124.8998,31609.0
2023-11-27 15:00:00,131.42,131.42,131.22,131.34,50785.0,124.9093,124.9093,124.7192,124.8333,50785.0
2023-11-27 15:10:00,131.31,131.46,131.25,131.41,47355.0,124.8047,124.9473,124.7477,124.8998,47355.0
2023-11-27 15:20:00,131.39,131.43,131.29,131.37,37358.0,124.8808,124.9188,124.7857,124.8618,37358.0
2023-11-27 15:30:00,131.38,131.42,131.13,131.18,54677.0,124.8713,124.9093,124.6337,124.6812,54677.0
2023-11-27 15:40:00,131.18,131.24,131.09,131.1,83521.0,124.6812,124.7382,124.5956,124.6051,83521.0
2023-11-27 15:50:00,131.08,131.46,131.07,131.28,290475.0,124.5861,124.9473,124.5766,124.7762,290475.0
2023-11-28 09:30:00,131.33,131.8,130.5,130.72,152751.0,124.8238,125.2705,124.0349,124.244,152751.0
2023-11-28 09:40:00,130.71,130.88,130.34,130.55,104436.0,124.2345,124.396,123.8828,124.0824,104436.0
2023-11-28 09:50:00,130.51,130.66,130.22,130.65,101420.0,124.0444,124.1869,123.7687,124.1774,101420.0
2023-11-28 10:00:00,130.61,131.05,130.42,130.76,48991.0,124.1394,124.5576,123.9588,124.282,48991.0
2023-11-28 10:10:00,130.76,131.18,130.72,130.96,48636.0,124.282,124.6812,124.244,124.4721,48636.0
2023-11-28 10:20:00,130.98,131.24,130.98,131.01,59687.0,124.4911,124.7382,124.4911,124.5196,59687.0
2023-11-28 10:30:00,131.03,131.35,130.96,131.28,34312.0,124.5386,124.8428,124.4721,124.7762,34312.0
2023-11-28 10:40:00,131.33,131.68,131.31,131.41,52984.0,124.8238,125.1564,124.8047,124.8998,52984.0
2023-11-28 10:50:00,131.42,131.59,131.31,131.56,70349.0,124.9093,125.0709,124.8047,125.0424,70349.0
2023-11-28 11:00:00,131.58,131.65,131.1,131.11,42109.0,125.0614,125.1279,124.6051,124.6147,42109.0
2023-11-28 11:10:00,131.11,131.19,130.98,131.13,99778.0,124.6147,124.6907,124.4911,124.6337,99778.0
2023-11-28 11:20:00,131.14,131.17,130.66,130.86,83552.0,124.6432,124.6717,124.1869,124.377,83552.0
2023-11-28 11:30:00,130.89,131.35,130.83,131.33,63157.0,124.4056,124.8428,124.3485,124.8238,63157.0
2023-11-28 11:40:00,131.31,131.63,131.23,131.39,49274.0,124.8047,125.1089,124.7287,124.8808,49274.0
2023-11-28 11:50:00,131.39,131.43,131.27,131.38,41344.0,124.8808,124.9188,124.7667,124.8713,41344.0
2023-11-28 12:00:00,131.36,131.43,131.23,131.27,53238.0,124.8523,124.9188,124.7287,124.7667,53238.0
2023-11-28 12:10:00,131.27,131.47,131.23,131.25,53629.0,124.7667,124.9568,124.7287,124.7477,53629.0
2023-11-28 12:20:00,131.24,131.4,131.23,131.37,38404.0,124.7382,124.8903,124.7287,124.8618,38404.0
2023-11-28 12:30:00,131.38,131.44,131.18,131.32,59163.0,124.8713,124.9283,124.6812,124.8143,59163.0
2023-11-28 12:40:00,131.32,131.43,131.0,131.0,49170.0,124.8143,124.9188,124.5101,124.5101,49170.0
2023-11-28 12:50:00,130.97,130.98,130.7,130.78,47397.0,124.4816,124.4911,124.225,124.301,47397.0
2023-11-28 13:00:00,130.77,131.06,130.55,131.06,36326.0,124.2915,124.5671,124.0824,124.5671,36326.0
2023-11-28 13:10:00,131.05,131.05,130.61,130.81,38365.0,124.5576,124.5576,124.1394,124.3295,38365.0
2023-11-28 13:20:00,130.83,131.18,130.83,131.13,41086.0,124.3485,124.6812,124.3485,124.6337,41086.0
2023-11-28 13:30:00,131.16,131.25,131.08,131.11,32582.0,124.6622,124.7477,124.5861,124.6147,32582.0
2023-11-28 13:40:00,131.08,131.3,131.08,131.21,25384.0,124.5861,124.7952,124.5861,124.7097,25384.0
2023-11-28 13:50:00,131.22,131.27,131.06,131.09,24678.0,124.7192,124.7667,124.5671,124.5956,24678.0
2023-11-28 14:00:00,131.1,131.24,131.08,131.2,25889.0,124.6051,124.7382,124.5861,124.7002,25889.0
2023-11-28 14:10:00,131.22,131.32,131.2,131.24,39624.0,124.7192,124.8143,124.7002,124.7382,39624.0
2023-11-28 14:20:00,131.26,131.28,131.11,131.25,30260.0,124.7572,124.7762,124.6147,124.7477,30260.0
2023-11-28 14:30:00,131.26,131.54,131.25,131.5,69513.0,124.7572,125.0234,124.7477,124.9853,69513.0
2023-11-28 14:40:00,131.53,131.56,131.37,131.45,34638.0,125.0138,125.0424,124.8618,124.9378,34638.0
2023-11-28 14:50:00,131.46,131.58,131.43,131.51,27288.0,124.9473,125.0614,124.9188,124.9948,27288.0
2023-11-28 15:00:00,131.53,131.66,131.5,131.62,37563.0,125.0138,125.1374,124.9853,125.0994,37563.0
2023-11-28 15:10:00,131.63,131.65,131.55,131.63,25629.0,125.1089,125.1279,125.0329,125.1089,25629.0
2023-11-28 15:20:00,131.65,131.68,131.48,131.6,44298.0,125.1279,125.1564,124.9663,125.0804,44298.0
2023-11-28 15:30:00,131.59,131.59,131.28,131.46,51123.0,125.0709,125.0709,124.7762,124.9473,51123.0
2023-11-28 15:40:00,131.46,131.76,131.42,131.65,99038.0,124.9473,125.2325,124.9093,125.1279,99038.0
2023-11-28 15:50:00,131.66,131.75,131.51,131.67,240813.0,125.1374,125.2229,124.9948,125.1469,240813.0
2023-11-29 09:30:00,131.96,133.1,131.9,132.0,109258.0,125.4225,126.5061,125.3655,125.4606,109258.0
2023-11-29 09:40:00,131.99,132.21,131.39,132.18,136701.0,125.4511,125.6602,124.8808,125.6316,136701.0
2023-11-29 09:50:00,132.25,132.65,132.17,132.25,117743.0,125.6982,126.0784,125.6221,125.6982,117743.0
2023-11-29 10:00:00,132.29,132.38,131.68,131.75,67796.0,125.7362,125.8217,125.1564,125.2229,67796.0
2023-11-29 10:10:00,131.75,131.93,131.6,131.75,39618.0,125.2229,125.394,125.0804,125.2229,39618.0
2023-11-29 10:20:00,131.78,132.03,131.76,131.85,44517.0,125.2515,125.4891,125.2325,125.318,44517.0
2023-11-29 10:30:00,131.84,132.44,131.8,132.31,49568.0,125.3085,125.8788,125.2705,125.7552,49568.0
2023-11-29 10:40:00,132.31,132.48,131.8,131.86,44938.0,125.7552,125.9168,125.2705,125.3275,44938.0
2023-11-29 10:50:00,131.87,132.32,131.87,131.94,31846.0,125.337,125.7647,125.337,125.4035,31846.0
2023-11-29 11:00:00,131.93,132.12,131.83,131.86,18746.0,125.394,125.5746,125.299,125.3275,18746.0
2023-11-29 11:10:00,131.87,131.89,131.59,131.7,30762.0,125.337,125.356,125.0709,125.1754,30762.0
2023-11-29 11:20:00,131.71,131.98,131.69,131.77,23441.0,125.1849,125.4416,125.1659,125.242,23441.0
2023-11-29 11:30:00,131.8,132.02,131.79,131.93,42638.0,125.2705,125.4796,125.261,125.394,42638.0
2023-11-29 11:40:00,131.97,132.13,131.84,131.92,14621.0,125.432,125.5841,125.3085,125.3845,14621.0
2023-11-29 11:50:00,131.93,132.04,131.87,131.99,14990.0,125.394,125.4986,125.337,125.4511,14990.0
2023-11-29 12:00:00,132.03,132.16,131.8,132.07,16495.0,125.4891,125.6126,125.2705,125.5271,16495.0
2023-11-29 12:10:00,132.08,132.21,132.02,132.02,11591.0,125.5366,125.6602,125.4796,125.4796,11591.0
2023-11-29 12:20:00,132.0,132.0,131.73,131.79,33358.0,125.4606,125.4606,125.2039,125.261,33358.0
2023-11-29 12:30:00,131.81,132.06,131.72,131.99,15511.0,125.28,125.5176,125.1944,125.4511,15511.0
2023-11-29 12:40:00,131.99,132.11,131.93,132.06,11738.0,125.4511,125.5651,125.394,125.5176,11738.0
2023-11-29 12:50:00,132.03,132.13,131.92,131.93,14065.0,125.4891,125.5841,125.3845,125.394,14065.0
2023-11-29 13:00:00,131.89,131.91,131.65,131.91,25635.0,125.356,125.375,125.1279,125.375,25635.0
2023-11-29 13:10:00,131.92,131.93,131.81,131.81,10036.0,125.3845,125.394,125.28,125.28,10036.0
2023-11-29 13:20:00,131.8,131.84,131.75,131.75,16864.0,125.2705,125.3085,125.2229,125.2229,16864.0
2023-11-29 13:30:00,131.73,131.83,131.53,131.8,28154.0,125.2039,125.299,125.0138,125.2705,28154.0
2023-11-29 13:40:00,131.82,132.04,131.75,131.98,25248.0,125.2895,125.4986,125.2229,125.4416,25248.0
2023-11-29 13:50:00,132.01,132.09,131.84,131.9,13473.0,125.4701,125.5461,125.3085,125.3655,13473.0
2023-11-29 14:00:00,131.88,131.94,131.77,131.85,16885.0,125.3465,125.4035,125.242,125.318,16885.0
2023-11-29 14:10:00,131.9,131.95,131.73,131.88,24628.0,125.3655,125.413,125.2039,125.3465,24628.0
2023-11-29 14:20:00,131.8,131.97,131.75,131.85,23253.0,125.2705,125.432,125.2229,125.318,23253.0
2023-11-29 14:30:00,131.87,131.87,131.39,131.57,34326.0,125.337,125.337,124.8808,125.0519,34326.0
2023-11-29 14:40:00,131.56,131.69,131.52,131.64,24876.0,125.0424,125.1659,125.0043,125.1184,24876.0
2023-11-29 14:50:00,131.62,131.64,131.42,131.59,20972.0,125.0994,125.1184,124.9093,125.0709,20972.0
2023-11-29 15:00:00,131.56,131.68,131.53,131.6,23489.0,125.0424,125.1564,125.0138,125.0804,23489.0
2023-11-29 15:10:00,131.62,131.63,131.42,131.48,28982.0,125.0994,125.1089,124.9093,124.9663,28982.0
2023-11-29 15:20:00,131.47,131.58,131.36,131.49,35616.0,124.9568,125.0614,124.8523,124.9758,35616.0
2023-11-29 15:30:00,131.48,131.48,131.23,131.25,37501.0,124.9663,124.9663,124.7287,124.7477,37501.0
2023-11-29 15:40:00,131.24,131.46,131.17,131.36,62394.0,124.7382,124.9473,124.6717,124.8523,62394.0
2023-11-29 15:50:00,131.34,131.6,131.22,131.34,203250.0,124.8333,125.0804,124.7192,124.8333,203250.0
2023-11-30 09:30:00,132.21,132.22,130.61,130.62,91363.0,125.6602,125.6697,124.1394,124.1489,91363.0
2023-11-30 09:40:00,130.66,131.05,130.38,130.96,96067.0,124.1869,124.5576,123.9208,124.4721,96067.0
2023-11-30 09:50:00,131.03,131.72,131.03,131.72,58611.0,124.5386,125.1944,124.5386,125.1944,58611.0
2023-11-30 10:00:00,131.72,131.77,131.23,131.58,44143.0,125.1944,125.242,124.7287,125.0614,44143.0
2023-11-30 10:10:00,131.58,131.75,131.39,131.5,71107.0,125.0614,125.2229,124.8808,124.9853,71107.0
2023-11-30 10:20:00,131.55,131.75,131.44,131.69,42726.0,125.0329,125.2229,124.9283,125.1659,42726.0
2023-11-30 10:30:00,131.67,131.87,131.35,131.45,46863.0,125.1469,125.337,124.8428,124.9378,46863.0
2023-11-30 10:40:00,131.46,131.75,131.29,131.74,78551.0,124.9473,125.2229,124.7857,125.2134,78551.0
2023-11-30 10:50:00,131.71,131.85,131.6,131.64,33459.0,125.1849,125.318,125.0804,125.1184,33459.0
2023-11-30 11:00:00,131.6,132.19,131.6,132.18,75310.0,125.0804,125.6411,125.0804,125.6316,75310.0
2023-11-30 11:10:00,132.16,132.25,131.95,131.97,48787.0,125.6126,125.6982,125.413,125.432,48787.0
2023-11-30 11:20:00,131.97,132.49,131.97,132.37,70763.0,125.432,125.9263,125.432,125.8122,70763.0
2023-11-30 11:30:00,132.34,132.47,132.16,132.41,55438.0,125.7837,125.9073,125.6126,125.8503,55438.0
2023-11-30 11:40:00,132.44,132.64,132.35,132.36,67975.0,125.8788,126.0689,125.7932,125.8027,67975.0
2023-11-30 11:50:00,132.39,132.7,132.36,132.65,52293.0,125.8312,126.1259,125.8027,126.0784,52293.0
2023-11-30 12:00:00,132.65,133.05,132.61,132.95,92600.0,126.0784,126.4585,126.0403,126.3635,92600.0
2023-11-30 12:10:00,132.95,132.95,132.48,132.53,97516.0,126.3635,126.3635,125.9168,125.9643,97516.0
2023-11-30 12:20:00,132.51,132.6,132.31,132.41,53525.0,125.9453,126.0308,125.7552,125.8503,53525.0
2023-11-30 12:30:00,132.41,132.72,132.39,132.62,28888.0,125.8503,126.1449,125.8312,126.0498,28888.0
2023-11-30 12:40:00,132.6,132.89,132.53,132.88,40510.0,126.0308,126.3065,125.9643,126.297,40510.0
2023-11-30 12:50:00,132.85,132.93,132.79,132.88,44425.0,126.2685,126.3445,126.2114,126.297,44425.0
2023-11-30 13:00:00,132.87,132.87,132.48,132.59,41897.0,126.2875,126.2875,125.9168,126.0213,41897.0
2023-11-30 13:10:00,132.6,132.75,132.58,132.74,29472.0,126.0308,126.1734,126.0118,126.1639,29472.0
2023-11-30 13:20:00,132.73,132.84,132.59,132.72,165783.0,126.1544,126.2589,126.0213,126.1449,165783.0
2023-11-30 13:30:00,132.72,132.81,132.54,132.74,46525.0,126.1449,126.2304,125.9738,126.1639,46525.0
2023-11-30 13:40:00,132.71,132.77,132.54,132.58,27602.0,126.1354,126.1924,125.9738,126.0118,27602.0
2023-11-30 13:50:00,132.59,132.81,132.46,132.79,40930.0,126.0213,126.2304,125.8978,126.2114,40930.0
2023-11-30 14:00:00,132.79,132.9,132.77,132.85,48896.0,126.2114,126.316,126.1924,126.2685,48896.0
2023-11-30 14:10:00,132.86,132.91,132.74,132.89,33088.0,126.278,126.3255,126.1639,126.3065,33088.0
2023-11-30 14:20:00,132.88,133.09,132.67,133.0,92954.0,126.297,126.4966,126.0974,126.411,92954.0
2023-11-30 14:30:00,133.0,133.11,132.89,133.03,59413.0,126.411,126.5156,126.3065,126.4395,59413.0
2023-11-30 14:40:00,133.02,133.29,133.01,133.22,69240.0,126.43,126.6867,126.4205,126.6201,69240.0
2023-11-30 14:50:00,133.22,133.3,133.06,133.17,47749.0,126.6201,126.6962,126.468,126.5726,47749.0
2023-11-30 15:00:00,133.18,133.26,133.07,133.16,67164.0,126.5821,126.6581,126.4776,126.5631,67164.0
2023-11-30 15:10:00,133.16,133.22,133.05,133.18,62076.0,126.5631,126.6201,126.4585,126.5821,62076.0
2023-11-30 15:20:00,133.18,133.24,133.03,133.11,74772.0,126.5821,126.6391,126.4395,126.5156,74772.0
2023-11-30 15:30:00,133.11,133.33,133.03,133.26,92439.0,126.5156,126.7247,126.4395,126.6581,92439.0
2023-11-30 15:40:00,133.26,133.57,133.21,133.46,146565.0,126.6581,126.9528,126.6106,126.8482,146565.0
2023-11-30 15:50:00,133.48,133.96,133.44,133.79,489059.0,126.8672,127.3235,126.8292,127.1619,489059.0
2023-12-01 09:30:00,133.4,133.59,132.51,133.06,129073.0,126.7912,126.9718,125.9453,126.468,129073.0
2023-12-01 09:40:00,133.12,133.34,132.75,133.3,75698.0,126.5251,126.7342,126.1734,126.6962,75698.0
2023-12-01 09:50:00,133.34,133.88,133.06,133.35,82238.0,126.7342,127.2474,126.468,126.7437,82238.0
2023-12-01 10:00:00,133.35,133.78,133.35,133.64,88686.0,126.7437,127.1524,126.7437,127.0193,88686.0
2023-12-01 10:10:00,133.65,133.72,133.3,133.72,52735.0,127.0288,127.0954,126.6962,127.0954,52735.0
2023-12-01 10:20:00,133.71,134.05,133.53,133.6,118613.0,127.0858,127.409,126.9148,126.9813,118613.0
2023-12-01 10:30:00,133.51,134.04,133.48,133.92,71002.0,126.8958,127.3995,126.8672,127.2854,71002.0
2023-12-01 10:40:00,133.96,134.08,133.67,133.71,58355.0,127.3235,127.4375,127.0478,127.0858,58355.0
2023-12-01 10:50:00,133.7,133.84,133.28,133.28,127703.0,127.0763,127.2094,126.6771,126.6771,127703.0
2023-12-01 11:00:00,133.26,133.67,133.11,133.58,126660.0,126.6581,127.0478,126.5156,126.9623,126660.0
2023-12-01 11:10:00,133.58,133.72,133.24,133.41,101161.0,126.9623,127.0954,126.6391,126.8007,101161.0
2023-12-01 11:20:00,133.46,133.8,133.32,133.76,58916.0,126.8482,127.1714,126.7152,127.1334,58916.0
2023-12-01 11:30:00,133.75,134.15,133.57,134.09,103968.0,127.1239,127.504,126.9528,127.447,103968.0
2023-12-01 11:40:00,134.09,134.58,134.07,134.58,71124.0,127.447,127.9127,127.428,127.9127,71124.0
2023-12-01 11:50:00,134.59,134.65,134.12,134.12,67352.0,127.9223,127.9793,127.4755,127.4755,67352.0
2023-12-01 12:00:00,134.1,134.36,134.05,134.27,44778.0,127.4565,127.7036,127.409,127.6181,44778.0
2023-12-01 12:10:00,134.27,134.43,134.13,134.21,46738.0,127.6181,127.7702,127.485,127.5611,46738.0
2023-12-01 12:20:00,134.22,134.41,134.12,134.13,60536.0,127.5706,127.7512,127.4755,127.485,60536.0
2023-12-01 12:30:00,134.11,134.25,133.89,133.92,49086.0,127.466,127.5991,127.2569,127.2854,49086.0
2023-12-01 12:40:00,133.9,133.99,133.81,133.99,41474.0,127.2664,127.352,127.1809,127.352,41474.0
2023-12-01 12:50:00,133.97,134.32,133.87,134.25,50659.0,127.333,127.6656,127.2379,127.5991,50659.0
2023-12-01 13:00:00,134.29,134.33,134.02,134.29,55138.0,127.6371,127.6751,127.3805,127.6371,55138.0
2023-12-01 13:10:00,134.3,134.52,134.2,134.47,46285.0,127.6466,127.8557,127.5516,127.8082,46285.0
2023-12-01 13:20:00,134.5,134.52,134.14,134.25,124376.0,127.8367,127.8557,127.4945,127.5991,124376.0
2023-12-01 13:30:00,134.23,134.54,134.23,134.41,70678.0,127.5801,127.8747,127.5801,127.7512,70678.0
2023-12-01 13:40:00,134.42,134.42,134.01,134.01,23910.0,127.7607,127.7607,127.371,127.371,23910.0
2023-12-01 13:50:00,134.04,134.19,134.03,134.03,30590.0,127.3995,127.5421,127.39,127.39,30590.0
2023-12-01 14:00:00,134.03,134.13,133.9,134.11,58598.0,127.39,127.485,127.2664,127.466,58598.0
2023-12-01 14:10:00,134.14,134.17,134.01,134.03,54367.0,127.4945,127.5231,127.371,127.39,54367.0
2023-12-01 14:20:00,134.04,134.14,133.94,134.07,34603.0,127.3995,127.4945,127.3045,127.428,34603.0
2023-12-01 14:30:00,134.07,134.14,133.89,134.0,55856.0,127.428,127.4945,127.2569,127.3615,55856.0
2023-12-01 14:40:00,133.99,134.11,133.82,134.1,44861.0,127.352,127.466,127.1904,127.4565,44861.0
2023-12-01 14:50:00,134.09,134.11,133.99,134.04,40341.0,127.447,127.466,127.352,127.3995,40341.0
2023-12-01 15:00:00,134.05,134.14,133.99,134.06,48102.0,127.409,127.4945,127.352,127.4185,48102.0
2023-12-01 15:10:00,134.06,134.26,134.03,134.09,87923.0,127.4185,127.6086,127.39,127.447,87923.0
2023-12-01 15:20:00,134.1,134.47,134.08,134.47,75944.0,127.4565,127.8082,127.4375,127.8082,75944.0
2023-12-01 15:30:00,134.48,134.69,134.42,134.51,75314.0,127.8177,128.0173,127.7607,127.8462,75314.0
2023-12-01 15:40:00,134.51,134.77,134.5,134.72,103752.0,127.8462,128.0933,127.8367,128.0458,103752.0
2023-12-01 15:50:00,134.71,134.95,134.71,134.78,295415.0,128.0363,128.2644,128.0363,128.1028,295415.0
2023-12-04 09:30:00,134.22,135.15,133.95,135.03,216422.0,127.5706,128.4545,127.314,128.3405,216422.0
2023-12-04 09:40:00,135.15,135.53,135.0,135.34,77801.0,128.4545,128.8157,128.3119,128.6351,77801.0
2023-12-04 09:50:00,135.33,135.5,134.68,134.81,115433.0,128.6256,128.7872,128.0078,128.1314,115433.0
2023-12-04 10:00:00,134.76,135.83,134.76,135.72,108369.0,128.0838,129.1008,128.0838,128.9963,108369.0
2023-12-04 10:10:00,135.7,136.02,135.59,135.71,75186.0,128.9773,129.2814,128.8727,128.9868,75186.0
2023-12-04 10:20:00,135.69,135.92,135.57,135.58,49746.0,128.9678,129.1864,128.8537,128.8632,49746.0
2023-12-04 10:30:00,135.61,135.68,135.34,135.53,36107.0,128.8917,128.9583,128.6351,128.8157,36107.0
2023-12-04 10:40:00,135.58,135.79,135.41,135.45,41662.0,128.8632,129.0628,128.7016,128.7396,41662.0
2023-12-04 10:50:00,135.44,135.47,134.7,134.87,100561.0,128.7301,128.7587,128.0268,128.1884,100561.0
2023-12-04 11:00:00,134.85,134.96,134.72,134.84,68942.0,128.1694,128.2739,128.0458,128.1599,68942.0
2023-12-04 11:10:00,134.85,135.32,134.79,135.28,41533.0,128.1694,128.6161,128.1123,128.5781,41533.0
2023-12-04 11:20:00,135.33,135.66,135.24,135.62,114247.0,128.6256,128.9392,128.54,128.9012,114247.0
2023-12-04 11:30:00,135.61,135.74,135.43,135.68,79886.0,128.8917,129.0153,128.7206,128.9583,79886.0
2023-12-04 11:40:00,135.68,136.17,135.66,136.02,131867.0,128.9583,129.424,128.9392,129.2814,131867.0
2023-12-04 11:50:00,136.02,136.24,135.98,136.1,50010.0,129.2814,129.4905,129.2434,129.3574,50010.0
2023-12-04 12:00:00,136.1,136.1,135.82,135.88,34157.0,129.3574,129.3574,129.0913,129.1483,34157.0
2023-12-04 12:10:00,135.88,135.98,135.71,135.76,31719.0,129.1483,129.2434,128.9868,129.0343,31719.0
2023-12-04 12:20:00,135.78,135.85,135.61,135.67,28417.0,129.0533,129.1198,128.8917,128.9487,28417.0
2023-12-04 12:30:00,135.69,135.77,135.09,135.28,70153.0,128.9678,129.0438,128.3975,128.5781,70153.0
2023-12-04 12:40:00,135.26,135.34,135.1,135.2,55255.0,128.5591,128.6351,128.407,128.502,55255.0
2023-12-04 12:50:00,135.19,135.21,134.99,135.0,92835.0,128.4925,128.5115,128.3024,128.3119,92835.0
2023-12-04 13:00:00,135.0,135.01,134.67,134.7,84462.0,128.3119,128.3214,127.9983,128.0268,84462.0
2023-12-04 13:10:00,134.7,134.72,134.41,134.51,88033.0,128.0268,128.0458,127.7512,127.8462,88033.0
2023-12-04 13:20:00,134.52,134.55,133.92,134.17,134554.0,127.8557,127.8842,127.2854,127.5231,134554.0
2023-12-04 13:30:00,134.16,134.21,133.92,134.04,166812.0,127.5136,127.5611,127.2854,127.3995,166812.0
2023-12-04 13:40:00,134.01,134.38,134.0,134.25,69617.0,127.371,127.7227,127.3615,127.5991,69617.0
2023-12-04 13:50:00,134.25,134.25,133.8,133.87,77286.0,127.5991,127.5991,127.1714,127.2379,77286.0
2023-12-04 14:00:00,133.87,134.11,133.8,134.08,116907.0,127.2379,127.466,127.1714,127.4375,116907.0
2023-12-04 14:10:00,134.07,134.18,133.68,133.77,100713.0,127.428,127.5326,127.0573,127.1429,100713.0
2023-12-04 14:20:00,133.77,133.8,133.55,133.59,94647.0,127.1429,127.1714,126.9338,126.9718,94647.0
2023-12-04 14:30:00,133.6,133.64,133.36,133.38,108620.0,126.9813,127.0193,126.7532,126.7722,108620.0
2023-12-04 14:40:00,133.38,133.86,133.28,133.72,135922.0,126.7722,127.2284,126.6771,127.0954,135922.0
2023-12-04 14:50:00,133.71,133.74,133.34,133.53,109669.0,127.0858,127.1144,126.7342,126.9148,109669.0
2023-12-04 15:00:00,133.53,133.65,133.18,133.21,120890.0,126.9148,127.0288,126.5821,126.6106,120890.0
2023-12-04 15:10:00,133.21,133.6,133.2,133.6,241753.0,126.6106,126.9813,126.6011,126.9813,241753.0
2023-12-04 15:20:00,133.61,133.7,133.39,133.64,174416.0,126.9908,127.0763,126.7817,127.0193,174416.0
2023-12-04 15:30:00,133.64,133.74,133.49,133.57,149476.0,127.0193,127.1144,126.8767,126.9528,149476.0
2023-12-04 15:40:00,133.56,133.85,133.53,133.74,151618.0,126.9433,127.2189,126.9148,127.1144,151618.0
2023-12-04 15:50:00,133.72,133.79,133.46,133.65,580287.0,127.0954,127.1619,126.8482,127.0288,580287.0
2023-12-05 09:30:00,133.32,133.86,132.87,133.45,97752.0,126.7152,127.2284,126.2875,126.8387,97752.0
2023-12-05 09:40:00,133.46,133.55,132.7,133.29,53079.0,126.8482,126.9338,126.1259,126.6867,53079.0
2023-12-05 09:50:00,133.27,133.4,132.89,133.4,34694.0,126.6676,126.7912,126.3065,126.7912,34694.0
2023-12-05 10:00:00,133.51,133.69,133.21,133.6,30713.0,126.8958,127.0668,126.6106,126.9813,30713.0
2023-12-05 10:10:00,133.7,133.78,133.3,133.39,27415.0,127.0763,127.1524,126.6962,126.7817,27415.0
2023-12-05 10:20:00,133.37,133.83,133.36,133.72,46173.0,126.7627,127.1999,126.7532,127.0954,46173.0
2023-12-05 10:30:00,133.75,133.77,133.52,133.69,40366.0,127.1239,127.1429,126.9053,127.0668,40366.0
2023-12-05 10:40:00,133.62,133.72,133.41,133.41,38451.0,127.0003,127.0954,126.8007,126.8007,38451.0
2023-12-05 10:50:00,133.4,133.7,133.33,133.57,63977.0,126.7912,127.0763,126.7247,126.9528,63977.0
2023-12-05 11:00:00,133.54,133.59,132.83,132.9,83083.0,126.9243,126.9718,126.2494,126.316,83083.0
2023-12-05 11:10:00,132.88,132.98,132.55,132.56,68303.0,126.297,126.392,125.9833,125.9928,68303.0
2023-12-05 11:20:00,132.56,132.93,132.49,132.84,58276.0,125.9928,126.3445,125.9263,126.2589,58276.0
2023-12-05 11:30:00,132.84,132.93,132.7,132.81,46207.0,126.2589,126.3445,126.1259,126.2304,46207.0
2023-12-05 11:40:00,132.82,133.06,132.71,132.97,37200.0,126.2399,126.468,126.1354,126.3825,37200.0
2023-12-05 11:50:00,132.97,133.02,132.67,132.77,36224.0,126.3825,126.43,126.0974,126.1924,36224.0
2023-12-05 12:00:00,132.75,133.05,132.72,133.0,41842.0,126.1734,126.4585,126.1449,126.411,41842.0
2023-12-05 12:10:00,133.04,133.1,132.85,132.9,28330.0,126.449,126.5061,126.2685,126.316,28330.0
2023-12-05 12:20:00,132.89,133.08,132.86,132.94,29785.0,126.3065,126.4871,126.278,126.354,29785.0
2023-12-05 12:30:00,132.95,133.07,132.84,133.03,38180.0,126.3635,126.4776,126.2589,126.4395,38180.0
2023-12-05 12:40:00,133.05,133.14,132.8,133.06,37039.0,126.4585,126.5441,126.2209,126.468,37039.0
2023-12-05 12:50:00,133.06,133.06,132.81,132.97,23559.0,126.468,126.468,126.2304,126.3825,23559.0
2023-12-05 13:00:00,132.97,133.0,132.74,132.97,33390.0,126.3825,126.411,126.1639,126.3825,33390.0
2023-12-05 13:10:00,132.96,133.38,132.94,133.38,33927.0,126.373,126.7722,126.354,126.7722,33927.0
2023-12-05 13:20:00,133.39,133.43,133.27,133.31,23229.0,126.7817,126.8197,126.6676,126.7057,23229.0
2023-12-05 13:30:00,133.29,133.44,133.1,133.28,58845.0,126.6867,126.8292,126.5061,126.6771,58845.0
2023-12-05 13:40:00,133.26,133.51,133.19,133.48,26325.0,126.6581,126.8958,126.5916,126.8672,26325.0
2023-12-05 13:50:00,133.46,133.59,133.36,133.44,26357.0,126.8482,126.9718,126.7532,126.8292,26357.0
2023-12-05 14:00:00,133.45,133.46,133.32,133.37,32359.0,126.8387,126.8482,126.7152,126.7627,32359.0
2023-12-05 14:10:00,133.37,133.39,133.14,133.23,29345.0,126.7627,126.7817,126.5441,126.6296,29345.0
2023-12-05 14:20:00,133.23,133.32,133.19,133.22,37934.0,126.6296,126.7152,126.5916,126.6201,37934.0
2023-12-05 14:30:00,133.22,133.23,132.95,133.02,36729.0,126.6201,126.6296,126.3635,126.43,36729.0
2023-12-05 14:40:00,133.04,133.23,133.02,133.21,33700.0,126.449,126.6296,126.43,126.6106,33700.0
2023-12-05 14:50:00,133.19,133.44,133.13,133.42,55772.0,126.5916,126.8292,126.5346,126.8102,55772.0
2023-12-05 15:00:00,133.4,133.42,133.25,133.39,40515.0,126.7912,126.8102,126.6486,126.7817,40515.0
2023-12-05 15:10:00,133.39,133.58,133.39,133.49,33432.0,126.7817,126.9623,126.7817,126.8767,33432.0
2023-12-05 15:20:00,133.5,133.55,133.22,133.28,51577.0,126.8863,126.9338,126.6201,126.6771,51577.0
2023-12-05 15:30:00,133.3,133.38,133.23,133.31,44652.0,126.6962,126.7722,126.6296,126.7057,44652.0
2023-12-05 15:40:00,133.31,133.31,132.96,133.07,61537.0,126.7057,126.7057,126.373,126.4776,61537.0
2023-12-05 15:50:00,133.06,133.11,132.8,132.87,250135.0,126.468,126.5156,126.2209,126.2875,250135.0
2023-12-06 09:30:00,133.24,133.74,132.29,133.06,77322.0,126.6391,127.1144,125.7362,126.468,77322.0
2023-12-06 09:40:00,133.15,133.68,132.8,132.98,54053.0,126.5536,127.0573,126.2209,126.392,54053.0
2023-12-06 09:50:00,133.02,133.7,133.01,133.67,27106.0,126.43,127.0763,126.4205,127.0478,27106.0
2023-12-06 10:00:00,133.62,133.75,133.2,133.43,50115.0,127.0003,127.1239,126.6011,126.8197,50115.0
2023-12-06 10:10:00,133.44,133.65,133.08,133.08,31995.0,126.8292,127.0288,126.4871,126.4871,31995.0
2023-12-06 10:20:00,133.14,133.16,132.68,132.68,36271.0,126.5441,126.5631,126.1069,126.1069,36271.0
2023-12-06 10:30:00,132.67,133.17,132.67,132.86,26085.0,126.0974,126.5726,126.0974,126.278,26085.0
2023-12-06 10:40:00,132.87,132.89,132.48,132.75,42023.0,126.2875,126.3065,125.9168,126.1734,42023.0
2023-12-06 10:50:00,132.75,132.98,132.66,132.92,39352.0,126.1734,126.392,126.0879,126.335,39352.0
2023-12-06 11:00:00,132.91,132.98,132.54,132.6,25438.0,126.3255,126.392,125.9738,126.0308,25438.0
2023-12-06 11:10:00,132.66,133.15,132.61,133.1,29731.0,126.0879,126.5536,126.0403,126.5061,29731.0
2023-12-06 11:20:00,133.09,133.2,132.88,133.1,21422.0,126.4966,126.6011,126.297,126.5061,21422.0
2023-12-06 11:30:00,133.07,133.1,132.7,133.02,27984.0,126.4776,126.5061,126.1259,126.43,27984.0
2023-12-06 11:40:00,133.03,133.06,132.86,132.91,16975.0,126.4395,126.468,126.278,126.3255,16975.0
2023-12-06 11:50:00,132.9,133.43,132.85,133.43,58180.0,126.316,126.8197,126.2685,126.8197,58180.0
2023-12-06 12:00:00,133.43,133.5,133.36,133.46,63422.0,126.8197,126.8863,126.7532,126.8482,63422.0
2023-12-06 12:10:00,133.48,133.55,133.08,133.08,58288.0,126.8672,126.9338,126.4871,126.4871,58288.0
2023-12-06 12:20:00,133.01,133.26,132.99,133.25,27481.0,126.4205,126.6581,126.4015,126.6486,27481.0
2023-12-06 12:30:00,133.23,133.25,133.11,133.13,24619.0,126.6296,126.6486,126.5156,126.5346,24619.0
2023-12-06 12:40:00,133.13,133.23,133.03,133.16,30135.0,126.5346,126.6296,126.4395,126.5631,30135.0
2023-12-06 12:50:00,133.16,133.17,132.99,133.1,38690.0,126.5631,126.5726,126.4015,126.5061,38690.0
2023-12-06 13:00:00,133.15,133.47,133.14,133.31,24887.0,126.5536,126.8577,126.5441,126.7057,24887.0
2023-12-06 13:10:00,133.32,133.41,133.15,133.35,25431.0,126.7152,126.8007,126.5536,126.7437,25431.0
2023-12-06 13:20:00,133.37,133.63,133.3,133.63,37590.0,126.7627,127.0098,126.6962,127.0098,37590.0
2023-12-06 13:30:00,133.61,133.82,133.58,133.8,41165.0,126.9908,127.1904,126.9623,127.1714,41165.0
2023-12-06 13:40:00,133.8,133.96,133.8,133.89,77261.0,127.1714,127.3235,127.1714,127.2569,77261.0
2023-12-06 13:50:00,133.89,133.98,133.79,133.94,52832.0,127.2569,127.3425,127.1619,127.3045,52832.0
2023-12-06 14:00:00,133.94,133.99,133.77,133.77,47989.0,127.3045,127.352,127.1429,127.1429,47989.0
2023-12-06 14:10:00,133.79,133.86,133.61,133.73,34661.0,127.1619,127.2284,126.9908,127.1049,34661.0
2023-12-06 14:20:00,133.73,133.73,133.48,133.57,22881.0,127.1049,127.1049,126.8672,126.9528,22881.0
2023-12-06 14:30:00,133.59,133.59,133.07,133.54,102202.0,126.9718,126.9718,126.4776,126.9243,102202.0
2023-12-06 14:40:00,133.53,133.67,133.45,133.62,20108.0,126.9148,127.0478,126.8387,127.0003,20108.0
2023-12-06 14:50:00,133.65,133.75,133.5,133.54,25910.0,127.0288,127.1239,126.8863,126.9243,25910.0
2023-12-06 15:00:00,133.51,133.57,133.39,133.54,24268.0,126.8958,126.9528,126.7817,126.9243,24268.0
2023-12-06 15:10:00,133.54,133.56,133.35,133.44,28303.0,126.9243,126.9433,126.7437,126.8292,28303.0
2023-12-06 15:20:00,133.44,133.45,133.16,133.32,99931.0,126.8292,126.8387,126.5631,126.7152,99931.0
2023-12-06 15:30:00,133.31,133.37,133.02,133.02,50377.0,126.7057,126.7627,126.43,126.43,50377.0
2023-12-06 15:40:00,133.02,133.31,132.97,133.3,83398.0,126.43,126.7057,126.3825,126.6962,83398.0
2023-12-06 15:50:00,133.29,133.37,133.02,133.37,322705.0,126.6867,126.7627,126.43,126.7627,322705.0
2023-12-07 09:30:00,134.6,135.45,134.49,134.77,171577.0,127.9318,128.7396,127.8272,128.0933,171577.0
2023-12-07 09:40:00,134.85,135.28,134.84,135.14,66754.0,128.1694,128.5781,128.1599,128.445,66754.0
2023-12-07 09:50:00,135.15,135.59,134.89,134.89,115794.0,128.4545,128.8727,128.2074,128.2074,115794.0
2023-12-07 10:00:00,134.89,135.09,134.22,134.23,80861.0,128.2074,128.3975,127.5706,127.5801,80861.0
2023-12-07 10:10:00,134.2,134.81,134.12,134.76,36397.0,127.5516,128.1314,127.4755,128.0838,36397.0
2023-12-07 10:20:00,134.79,135.32,134.79,135.18,84066.0,128.1123,128.6161,128.1123,128.483,84066.0
2023-12-07 10:30:00,135.19,135.23,134.75,134.94,57751.0,128.4925,128.5305,128.0743,128.2549,57751.0
2023-12-07 10:40:00,134.94,134.94,134.52,134.85,35651.0,128.2549,128.2549,127.8557,128.1694,35651.0
2023-12-07 10:50:00,134.81,135.24,134.78,135.16,41815.0,128.1314,128.54,128.1028,128.464,41815.0
2023-12-07 11:00:00,135.18,135.38,134.97,135.33,46423.0,128.483,128.6731,128.2834,128.6256,46423.0
2023-12-07 11:10:00,135.32,135.34,134.87,135.09,51150.0,128.6161,128.6351,128.1884,128.3975,51150.0
2023-12-07 11:20:00,135.12,135.49,135.07,135.33,106287.0,128.426,128.7777,128.3785,128.6256,106287.0
2023-12-07 11:30:00,135.3,135.35,135.15,135.33,41794.0,128.5971,128.6446,128.4545,128.6256,41794.0
2023-12-07 11:40:00,135.34,135.57,135.27,135.5,51281.0,128.6351,128.8537,128.5686,128.7872,51281.0
2023-12-07 11:50:00,135.52,135.68,135.43,135.65,36062.0,128.8062,128.9583,128.7206,128.9297,36062.0
2023-12-07 12:00:00,135.64,135.82,135.51,135.58,42882.0,128.9202,129.0913,128.7967,128.8632,42882.0
2023-12-07 12:10:00,135.55,135.58,135.36,135.58,32343.0,128.8347,128.8632,128.6541,128.8632,32343.0
2023-12-07 12:20:00,135.58,135.7,135.39,135.58,58659.0,128.8632,128.9773,128.6826,128.8632,58659.0
2023-12-07 12:30:00,135.59,135.61,135.44,135.46,24183.0,128.8727,128.8917,128.7301,128.7491,24183.0
2023-12-07 12:40:00,135.48,135.51,135.29,135.5,35328.0,128.7682,128.7967,128.5876,128.7872,35328.0
2023-12-07 12:50:00,135.49,135.5,135.26,135.44,19572.0,128.7777,128.7872,128.5591,128.7301,19572.0
2023-12-07 13:00:00,135.45,135.6,135.33,135.43,30341.0,128.7396,128.8822,128.6256,128.7206,30341.0
2023-12-07 13:10:00,135.43,135.43,135.14,135.22,28943.0,128.7206,128.7206,128.445,128.521,28943.0
2023-12-07 13:20:00,135.23,135.36,135.2,135.31,27324.0,128.5305,128.6541,128.502,128.6066,27324.0
2023-12-07 13:30:00,135.29,135.4,135.09,135.2,29932.0,128.5876,128.6921,128.3975,128.502,29932.0
2023-12-07 13:40:00,135.21,135.4,135.19,135.3,24691.0,128.5115,128.6921,128.4925,128.5971,24691.0
2023-12-07 13:50:00,135.3,135.37,135.19,135.25,30121.0,128.5971,128.6636,128.4925,128.5496,30121.0
2023-12-07 14:00:00,135.25,135.38,135.23,135.27,27052.0,128.5496,128.6731,128.5305,128.5686,27052.0
2023-12-07 14:10:00,135.27,135.5,135.24,135.47,37378.0,128.5686,128.7872,128.54,128.7587,37378.0
2023-12-07 14:20:00,135.47,135.47,135.24,135.37,31034.0,128.7587,128.7587,128.54,128.6636,31034.0
2023-12-07 14:30:00,135.38,135.53,135.3,135.51,49199.0,128.6731,128.8157,128.5971,128.7967,49199.0
2023-12-07 14:40:00,135.5,135.53,135.24,135.39,31860.0,128.7872,128.8157,128.54,128.6826,31860.0
2023-12-07 14:50:00,135.41,135.43,135.21,135.33,33830.0,128.7016,128.7206,128.5115,128.6256,33830.0
2023-12-07 15:00:00,135.33,135.43,135.3,135.33,44075.0,128.6256,128.7206,128.5971,128.6256,44075.0
2023-12-07 15:10:00,135.34,135.52,135.33,135.42,40561.0,128.6351,128.8062,128.6256,128.7111,40561.0
2023-12-07 15:20:00,135.42,135.55,135.42,135.42,38970.0,128.7111,128.8347,128.7111,128.7111,38970.0
2023-12-07 15:30:00,135.41,135.47,135.14,135.18,55029.0,128.7016,128.7587,128.445,128.483,55029.0
2023-12-07 15:40:00,135.19,135.35,135.05,135.13,71737.0,128.4925,128.6446,128.3595,128.4355,71737.0
2023-12-07 15:50:00,135.11,135.24,135.0,135.15,276099.0,128.4165,128.54,128.3119,128.4545,276099.0
2023-12-08 09:30:00,135.23,136.33,135.2,135.42,82729.0,128.5305,129.576,128.502,128.7111,82729.0
2023-12-08 09:40:00,135.41,135.83,135.28,135.58,46438.0,128.7016,129.1008,128.5781,128.8632,46438.0
2023-12-08 09:50:00,135.57,135.65,135.34,135.52,30597.0,128.8537,128.9297,128.6351,128.8062,30597.0
2023-12-08 10:00:00,135.56,135.93,135.48,135.73,54213.0,128.8442,129.1959,128.7682,129.0058,54213.0
2023-12-08 10:10:00,135.74,136.13,135.66,135.93,37401.0,129.0153,129.386,128.9392,129.1959,37401.0
2023-12-08 10:20:00,135.9,136.02,135.74,135.96,49422.0,129.1674,129.2814,129.0153,129.2244,49422.0
2023-12-08 10:30:00,135.98,136.33,135.95,136.07,76212.0,129.2434,129.576,129.2149,129.3289,76212.0
2023-12-08 10:40:00,136.03,136.4,135.87,135.91,76743.0,129.2909,129.6426,129.1388,129.1769,76743.0
2023-12-08 10:50:00,135.92,136.2,135.91,136.14,42269.0,129.1864,129.4525,129.1769,129.3955,42269.0
2023-12-08 11:00:00,136.13,136.34,135.93,135.99,37352.0,129.386,129.5856,129.1959,129.2529,37352.0
2023-12-08 11:10:00,135.99,136.01,135.57,135.64,81127.0,129.2529,129.2719,128.8537,128.9202,81127.0
2023-12-08 11:20:00,135.64,135.77,135.38,135.72,41718.0,128.9202,129.0438,128.6731,128.9963,41718.0
2023-12-08 11:30:00,135.75,135.81,135.26,135.34,36006.0,129.0248,129.0818,128.5591,128.6351,36006.0
2023-12-08 11:40:00,135.28,135.7,135.25,135.62,40041.0,128.5781,128.9773,128.5496,128.9012,40041.0
2023-12-08 11:50:00,135.64,135.64,135.36,135.36,22302.0,128.9202,128.9202,128.6541,128.6541,22302.0
2023-12-08 12:00:00,135.36,135.49,135.33,135.39,38159.0,128.6541,128.7777,128.6256,128.6826,38159.0
2023-12-08 12:10:00,135.4,135.55,135.22,135.52,52124.0,128.6921,128.8347,128.521,128.8062,52124.0
2023-12-08 12:20:00,135.54,135.64,135.35,135.4,34399.0,128.8252,128.9202,128.6446,128.6921,34399.0
2023-12-08 12:30:00,135.42,135.47,135.25,135.33,29162.0,128.7111,128.7587,128.5496,128.6256,29162.0
2023-12-08 12:40:00,135.35,135.42,135.19,135.24,30254.0,128.6446,128.7111,128.4925,128.54,30254.0
2023-12-08 12:50:00,135.24,135.41,135.2,135.32,33259.0,128.54,128.7016,128.502,128.6161,33259.0
2023-12-08 13:00:00,135.32,135.43,135.22,135.26,22710.0,128.6161,128.7206,128.521,128.5591,22710.0
2023-12-08 13:10:00,135.3,135.63,135.3,135.43,44335.0,128.5971,128.9107,128.5971,128.7206,44335.0
2023-12-08 13:20:00,135.42,135.48,135.23,135.44,25860.0,128.7111,128.7682,128.5305,128.7301,25860.0
2023-12-08 13:30:00,135.45,135.46,135.22,135.33,33998.0,128.7396,128.7491,128.521,128.6256,33998.0
2023-12-08 13:40:00,135.32,135.4,135.22,135.34,33380.0,128.6161,128.6921,128.521,128.6351,33380.0
2023-12-08 13:50:00,135.36,135.53,135.33,135.45,30623.0,128.6541,128.8157,128.6256,128.7396,30623.0
2023-12-08 14:00:00,135.44,135.6,135.42,135.56,32711.0,128.7301,128.8822,128.7111,128.8442,32711.0
2023-12-08 14:10:00,135.57,135.58,135.37,135.48,19766.0,128.8537,128.8632,128.6636,128.7682,19766.0
2023-12-08 14:20:00,135.5,135.55,135.31,135.53,26427.0,128.7872,128.8347,128.6066,128.8157,26427.0
2023-12-08 14:30:00,135.53,135.64,135.4,135.5,33970.0,128.8157,128.9202,128.6921,128.7872,33970.0
2023-12-08 14:40:00,135.51,135.71,135.49,135.64,30728.0,128.7967,128.9868,128.7777,128.9202,30728.0
2023-12-08 14:50:00,135.63,135.76,135.58,135.69,40906.0,128.9107,129.0343,128.8632,128.9678,40906.0
2023-12-08 15:00:00,135.69,135.77,135.45,135.59,56025.0,128.9678,129.0438,128.7396,128.8727,56025.0
2023-12-08 15:10:00,135.61,135.67,135.52,135.55,22731.0,128.8917,128.9487,128.8062,128.8347,22731.0
2023-12-08 15:20:00,135.56,135.79,135.52,135.77,45006.0,128.8442,129.0628,128.8062,129.0438,45006.0
2023-12-08 15:30:00,135.78,135.9,135.66,135.79,65124.0,129.0533,129.1674,128.9392,129.0628,65124.0
2023-12-08 15:40:00,135.81,135.82,135.41,135.42,44182.0,129.0818,129.0913,128.7016,128.7111,44182.0
2023-12-08 15:50:00,135.45,135.54,135.1,135.16,207400.0,128.7396,128.8252,128.407,128.464,207400.0
2023-12-11 09:30:00,136.11,136.72,135.81,136.28,142181.0,129.3669,129.9467,129.0818,129.5285,142181.0
2023-12-11 09:40:00,136.33,136.64,136.16,136.32,46907.0,129.576,129.8707,129.4145,129.5665,46907.0
2023-12-11 09:50:00,136.29,136.42,136.05,136.13,43454.0,129.538,129.6616,129.3099,129.386,43454.0
2023-12-11 10:00:00,136.08,136.27,135.48,135.83,58741.0,129.3384,129.519,128.7682,129.1008,58741.0
2023-12-11 10:10:00,135.83,136.34,135.79,136.33,54245.0,129.1008,129.5856,129.0628,129.576,54245.0
2023-12-11 10:20:00,136.35,136.38,135.96,136.2,53482.0,129.5951,129.6236,129.2244,129.4525,53482.0
2023-12-11 10:30:00,136.2,136.45,136.05,136.37,59146.0,129.4525,129.6901,129.3099,129.6141,59146.0
2023-12-11 10:40:00,136.35,136.43,136.2,136.28,48950.0,129.5951,129.6711,129.4525,129.5285,48950.0
2023-12-11 10:50:00,136.29,136.59,136.2,136.5,57029.0,129.538,129.8232,129.4525,129.7376,57029.0
2023-12-11 11:00:00,136.47,136.67,136.34,136.43,72038.0,129.7091,129.8992,129.5856,129.6711,72038.0
2023-12-11 11:10:00,136.44,136.51,136.26,136.44,41739.0,129.6806,129.7471,129.5095,129.6806,41739.0
2023-12-11 11:20:00,136.43,136.44,136.15,136.43,28827.0,129.6711,129.6806,129.405,129.6711,28827.0
2023-12-11 11:30:00,136.43,136.55,136.31,136.48,80076.0,129.6711,129.7851,129.557,129.7186,80076.0
2023-12-11 11:40:00,136.5,136.5,136.35,136.43,33746.0,129.7376,129.7376,129.5951,129.6711,33746.0
2023-12-11 11:50:00,136.42,136.51,136.25,136.51,43024.0,129.6616,129.7471,129.5,129.7471,43024.0
2023-12-11 12:00:00,136.48,136.79,136.39,136.76,79302.0,129.7186,130.0133,129.6331,129.9847,79302.0
2023-12-11 12:10:00,136.77,136.78,136.61,136.69,32025.0,129.9943,130.0038,129.8422,129.9182,32025.0
2023-12-11 12:20:00,136.69,136.82,136.65,136.74,79268.0,129.9182,130.0418,129.8802,129.9657,79268.0
2023-12-11 12:30:00,136.74,136.83,136.64,136.83,30255.0,129.9657,130.0513,129.8707,130.0513,30255.0
2023-12-11 12:40:00,136.81,136.88,136.74,136.76,36230.0,130.0323,130.0988,129.9657,129.9847,36230.0
2023-12-11 12:50:00,136.76,136.78,136.51,136.56,37763.0,129.9847,130.0038,129.7471,129.7947,37763.0
2023-12-11 13:00:00,136.55,136.58,136.31,136.34,55227.0,129.7851,129.8137,129.557,129.5856,55227.0
2023-12-11 13:10:00,136.34,136.76,136.29,136.74,32111.0,129.5856,129.9847,129.538,129.9657,32111.0
2023-12-11 13:20:00,136.77,136.89,136.72,136.8,31863.0,129.9943,130.1083,129.9467,130.0228,31863.0
2023-12-11 13:30:00,136.81,136.94,136.72,136.94,32480.0,130.0323,130.1558,129.9467,130.1558,32480.0
2023-12-11 13:40:00,136.93,136.95,136.78,136.78,18330.0,130.1463,130.1653,130.0038,130.0038,18330.0
2023-12-11 13:50:00,136.78,136.8,136.67,136.75,24972.0,130.0038,130.0228,129.8992,129.9752,24972.0
2023-12-11 14:00:00,136.76,136.79,136.52,136.53,23678.0,129.9847,130.0133,129.7566,129.7661,23678.0
2023-12-11 14:10:00,136.54,136.67,136.42,136.46,55077.0,129.7756,129.8992,129.6616,129.6996,55077.0
2023-12-11 14:20:00,136.5,136.59,136.27,136.27,39545.0,129.7376,129.8232,129.519,129.519,39545.0
2023-12-11 14:30:00,136.28,136.43,136.22,136.42,39489.0,129.5285,129.6711,129.4715,129.6616,39489.0
2023-12-11 14:40:00,136.39,136.51,136.27,136.49,31385.0,129.6331,129.7471,129.519,129.7281,31385.0
2023-12-11 14:50:00,136.49,136.49,136.24,136.29,35556.0,129.7281,129.7281,129.4905,129.538,35556.0
2023-12-11 15:00:00,136.29,136.44,136.24,136.41,31049.0,129.538,129.6806,129.4905,129.6521,31049.0
2023-12-11 15:10:00,136.41,136.5,136.34,136.47,28930.0,129.6521,129.7376,129.5856,129.7091,28930.0
2023-12-11 15:20:00,136.47,136.57,136.35,136.38,41120.0,129.7091,129.8042,129.5951,129.6236,41120.0
2023-12-11 15:30:00,136.36,136.71,136.3,136.67,43317.0,129.6046,129.9372,129.5475,129.8992,43317.0
2023-12-11 15:40:00,136.68,136.81,136.66,136.72,65353.0,129.9087,130.0323,129.8897,129.9467,65353.0
2023-12-11 15:50:00,136.72,136.9,136.62,136.81,300125.0,129.9467,130.1178,129.8517,130.0323,300125.0
2023-12-12 09:30:00,136.91,136.91,135.78,135.94,151580.0,130.1273,130.1273,129.0533,129.2054,151580.0
2023-12-12 09:40:00,135.88,136.25,135.74,135.92,52363.0,129.1483,129.5,129.0153,129.1864,52363.0
2023-12-12 09:50:00,135.89,136.48,135.79,135.94,66477.0,129.1578,129.7186,129.0628,129.2054,66477.0
2023-12-12 10:00:00,135.93,136.47,135.73,136.41,88944.0,129.1959,129.7091,129.0058,129.6521,88944.0
2023-12-12 10:10:00,136.46,136.56,136.22,136.22,42091.0,129.6996,129.7947,129.4715,129.4715,42091.0
2023-12-12 10:20:00,136.23,136.67,136.21,136.41,37906.0,129.481,129.8992,129.462,129.6521,37906.0
2023-12-12 10:30:00,136.37,136.58,136.35,136.47,26330.0,129.6141,129.8137,129.5951,129.7091,26330.0
2023-12-12 10:40:00,136.47,136.55,136.3,136.31,28602.0,129.7091,129.7851,129.5475,129.557,28602.0
2023-12-12 10:50:00,136.25,136.49,136.01,136.45,36750.0,129.5,129.7281,129.2719,129.6901,36750.0
2023-12-12 11:00:00,136.46,136.61,136.2,136.2,61746.0,129.6996,129.8422,129.4525,129.4525,61746.0
2023-12-12 11:10:00,136.21,136.23,135.97,136.04,22579.0,129.462,129.481,129.2339,129.3004,22579.0
2023-12-12 11:20:00,136.02,136.33,136.02,136.31,38949.0,129.2814,129.576,129.2814,129.557,38949.0
2023-12-12 11:30:00,136.34,136.55,136.23,136.45,50188.0,129.5856,129.7851,129.481,129.6901,50188.0
2023-12-12 11:40:00,136.45,136.5,136.23,136.28,35367.0,129.6901,129.7376,129.481,129.5285,35367.0
2023-12-12 11:50:00,136.3,136.35,136.03,136.22,30416.0,129.5475,129.5951,129.2909,129.4715,30416.0
2023-12-12 12:00:00,136.16,136.24,135.98,136.02,33978.0,129.4145,129.4905,129.2434,129.2814,33978.0
2023-12-12 12:10:00,136.02,136.14,135.98,136.09,47763.0,129.2814,129.3955,129.2434,129.3479,47763.0
2023-12-12 12:20:00,136.12,136.17,136.06,136.1,29229.0,129.3765,129.424,129.3194,129.3574,29229.0
2023-12-12 12:30:00,136.07,136.12,135.98,135.99,60234.0,129.3289,129.3765,129.2434,129.2529,60234.0
2023-12-12 12:40:00,136.0,136.22,136.0,136.09,54196.0,129.2624,129.4715,129.2624,129.3479,54196.0
2023-12-12 12:50:00,136.11,136.13,135.79,135.8,22950.0,129.3669,129.386,129.0628,129.0723,22950.0
2023-12-12 13:00:00,135.8,135.93,135.51,135.62,38686.0,129.0723,129.1959,128.7967,128.9012,38686.0
2023-12-12 13:10:00,135.66,135.86,135.48,135.81,30467.0,128.9392,129.1293,128.7682,129.0818,30467.0
2023-12-12 13:20:00,135.81,135.85,135.62,135.63,22891.0,129.0818,129.1198,128.9012,128.9107,22891.0
2023-12-12 13:30:00,135.65,135.79,135.63,135.79,16057.0,128.9297,129.0628,128.9107,129.0628,16057.0
2023-12-12 13:40:00,135.79,135.82,135.58,135.61,25257.0,129.0628,129.0913,128.8632,128.8917,25257.0
2023-12-12 13:50:00,135.62,135.7,135.54,135.6,36408.0,128.9012,128.9773,128.8252,128.8822,36408.0
2023-12-12 14:00:00,135.58,135.62,135.45,135.54,39579.0,128.8632,128.9012,128.7396,128.8252,39579.0
2023-12-12 14:10:00,135.53,135.62,135.49,135.53,31878.0,128.8157,128.9012,128.7777,128.8157,31878.0
2023-12-12 14:20:00,135.55,135.7,135.55,135.61,39714.0,128.8347,128.9773,128.8347,128.8917,39714.0
2023-12-12 14:30:00,135.59,135.63,135.37,135.43,28865.0,128.8727,128.9107,128.6636,128.7206,28865.0
2023-12-12 14:40:00,135.41,135.55,135.33,135.53,39414.0,128.7016,128.8347,128.6256,128.8157,39414.0
2023-12-12 14:50:00,135.51,135.57,135.4,135.49,27856.0,128.7967,128.8537,128.6921,128.7777,27856.0
2023-12-12 15:00:00,135.49,135.59,135.47,135.55,22885.0,128.7777,128.8727,128.7587,128.8347,22885.0
2023-12-12 15:10:00,135.57,135.65,135.39,135.4,37321.0,128.8537,128.9297,128.6826,128.6921,37321.0
2023-12-12 15:20:00,135.4,135.57,135.36,135.45,62500.0,128.6921,128.8537,128.6541,128.7396,62500.0
2023-12-12 15:30:00,135.46,135.55,135.27,135.3,59389.0,128.7491,128.8347,128.5686,128.5971,59389.0
2023-12-12 15:40:00,135.3,135.53,135.29,135.32,78027.0,128.5971,128.8157,128.5876,128.6161,78027.0
2023-12-12 15:50:00,135.31,135.71,135.23,135.7,256589.0,128.6066,128.9868,128.5305,128.9773,256589.0
2023-12-13 09:30:00,136.0,136.38,134.7,135.26,96395.0,129.2624,129.6236,128.0268,128.5591,96395.0
2023-12-13 09:40:00,135.28,135.39,134.81,135.19,44623.0,128.5781,128.6826,128.1314,128.4925,44623.0
2023-12-13 09:50:00,135.19,135.19,134.87,134.94,46710.0,128.4925,128.4925,128.1884,128.2549,46710.0
2023-12-13 10:00:00,134.94,135.22,134.8,135.21,59370.0,128.2549,128.521,128.1218,128.5115,59370.0
2023-12-13 10:10:00,135.23,135.74,135.22,135.46,57776.0,128.5305,129.0153,128.521,128.7491,57776.0
2023-12-13 10:20:00,135.49,135.65,135.43,135.56,19011.0,128.7777,128.9297,128.7206,128.8442,19011.0
2023-12-13 10:30:00,135.59,135.69,135.31,135.55,56214.0,128.8727,128.9678,128.6066,128.8347,56214.0
2023-12-13 10:40:00,135.57,135.89,135.54,135.88,36269.0,128.8537,129.1578,128.8252,129.1483,36269.0
2023-12-13 10:50:00,135.88,135.92,135.64,135.81,28478.0,129.1483,129.1864,128.9202,129.0818,28478.0
2023-12-13 11:00:00,135.79,135.93,135.73,135.77,33917.0,129.0628,129.1959,129.0058,129.0438,33917.0
2023-12-13 11:10:00,135.79,135.85,135.72,135.81,30508.0,129.0628,129.1198,128.9963,129.0818,30508.0
2023-12-13 11:20:00,135.82,135.82,135.36,135.58,37642.0,129.0913,129.0913,128.6541,128.8632,37642.0
2023-12-13 11:30:00,135.58,135.75,135.5,135.52,22777.0,128.8632,129.0248,128.7872,128.8062,22777.0
2023-12-13 11:40:00,135.47,135.6,135.38,135.57,21937.0,128.7587,128.8822,128.6731,128.8537,21937.0
2023-12-13 11:50:00,135.58,135.61,135.4,135.48,24751.0,128.8632,128.8917,128.6921,128.7682,24751.0
2023-12-13 12:00:00,135.48,135.52,135.39,135.49,16968.0,128.7682,128.8062,128.6826,128.7777,16968.0
2023-12-13 12:10:00,135.48,135.53,135.4,135.41,20787.0,128.7682,128.8157,128.6921,128.7016,20787.0
2023-12-13 12:20:00,135.43,135.51,135.36,135.46,24062.0,128.7206,128.7967,128.6541,128.7491,24062.0
2023-12-13 12:30:00,135.44,135.69,135.42,135.6,24073.0,128.7301,128.9678,128.7111,128.8822,24073.0
2023-12-13 12:40:00,135.6,135.62,135.46,135.52,25363.0,128.8822,128.9012,128.7491,128.8062,25363.0
2023-12-13 12:50:00,135.52,135.74,135.52,135.68,28553.0,128.8062,129.0153,128.8062,128.9583,28553.0
2023-12-13 13:00:00,135.68,135.69,135.49,135.51,21376.0,128.9583,128.9678,128.7777,128.7967,21376.0
2023-12-13 13:10:00,135.5,135.5,135.33,135.36,23690.0,128.7872,128.7872,128.6256,128.6541,23690.0
2023-12-13 13:20:00,135.34,135.41,135.27,135.4,16785.0,128.6351,128.7016,128.5686,128.6921,16785.0
2023-12-13 13:30:00,135.39,135.41,135.3,135.35,17614.0,128.6826,128.7016,128.5971,128.6446,17614.0
2023-12-13 13:40:00,135.35,135.46,135.33,135.43,22348.0,128.6446,128.7491,128.6256,128.7206,22348.0
2023-12-13 13:50:00,135.42,135.51,135.38,135.38,17951.0,128.7111,128.7967,128.6731,128.6731,17951.0
2023-12-13 14:00:00,135.39,136.25,135.38,136.18,62266.0,128.6826,129.5,128.6731,129.4335,62266.0
2023-12-13 14:10:00,136.2,136.46,136.16,136.29,63148.0,129.4525,129.6996,129.4145,129.538,63148.0
2023-12-13 14:20:00,136.28,136.52,136.26,136.49,34304.0,129.5285,129.7566,129.5095,129.7281,34304.0
2023-12-13 14:30:00,136.51,136.76,136.41,136.75,58569.0,129.7471,129.9847,129.6521,129.9752,58569.0
2023-12-13 14:40:00,136.75,137.43,136.75,137.33,103921.0,129.9752,130.6216,129.9752,130.5265,103921.0
2023-12-13 14:50:00,137.32,137.59,137.21,137.54,86918.0,130.517,130.7736,130.4125,130.7261,86918.0
2023-12-13 15:00:00,137.53,138.24,137.5,138.03,110172.0,130.7166,131.3914,130.6881,131.1918,110172.0
2023-12-13 15:10:00,138.04,138.04,137.55,137.65,58469.0,131.2013,131.2013,130.7356,130.8307,58469.0
2023-12-13 15:20:00,137.66,137.87,137.5,137.77,106669.0,130.8402,131.0398,130.6881,130.9447,106669.0
2023-12-13 15:30:00,137.77,138.32,137.62,138.3,81709.0,130.9447,131.4675,130.8021,131.4485,81709.0
2023-12-13 15:40:00,138.31,138.33,138.04,138.13,115069.0,131.458,131.477,131.2013,131.2869,115069.0
2023-12-13 15:50:00,138.14,138.42,138.1,138.42,250970.0,131.2964,131.5625,131.2584,131.5625,250970.0
2023-12-14 09:30:00,139.7,141.27,139.7,140.29,258202.0,132.7791,134.2713,132.7791,133.3399,258202.0
2023-12-14 09:40:00,140.3,141.0,139.75,139.75,81812.0,133.3494,134.0147,132.8266,132.8266,81812.0
2023-12-14 09:50:00,139.69,140.79,139.69,140.76,60414.0,132.7696,133.8151,132.7696,133.7866,60414.0
2023-12-14 10:00:00,140.8,141.0,140.48,140.7,74587.0,133.8246,134.0147,133.5205,133.7296,74587.0
2023-12-14 10:10:00,140.68,140.69,139.44,139.5,51644.0,133.7105,133.72,132.532,132.589,51644.0
2023-12-14 10:20:00,139.5,140.43,139.5,140.18,99622.0,132.589,133.4729,132.589,133.2353,99622.0
2023-12-14 10:30:00,140.21,140.5,140.0,140.42,58566.0,133.2638,133.5395,133.0642,133.4634,58566.0
2023-12-14 10:40:00,140.45,140.48,140.03,140.37,34336.0,133.4919,133.5205,133.0927,133.4159,34336.0
2023-12-14 10:50:00,140.36,140.69,140.36,140.62,58941.0,133.4064,133.72,133.4064,133.6535,58941.0
2023-12-14 11:00:00,140.6,140.9,140.43,140.65,59211.0,133.6345,133.9196,133.4729,133.682,59211.0
2023-12-14 11:10:00,140.65,141.02,140.4,141.01,63412.0,133.682,134.0337,133.4444,134.0242,63412.0
2023-12-14 11:20:00,140.97,141.23,140.85,140.87,60150.0,133.9862,134.2333,133.8721,133.8911,60150.0
2023-12-14 11:30:00,140.91,141.15,140.76,141.14,96839.0,133.9292,134.1573,133.7866,134.1478,96839.0
2023-12-14 11:40:00,141.06,141.34,140.96,141.07,36938.0,134.0717,134.3378,133.9767,134.0812,36938.0
2023-12-14 11:50:00,141.12,141.25,141.01,141.16,53034.0,134.1287,134.2523,134.0242,134.1668,53034.0
2023-12-14 12:00:00,141.21,141.48,141.14,141.46,92630.0,134.2143,134.4709,134.1478,134.4519,92630.0
2023-12-14 12:10:00,141.46,142.13,141.44,142.13,151626.0,134.4519,135.0887,134.4329,135.0887,151626.0
2023-12-14 12:20:00,142.13,142.2,141.63,141.75,50685.0,135.0887,135.1552,134.6135,134.7275,50685.0
2023-12-14 12:30:00,141.72,141.77,141.52,141.54,35095.0,134.699,134.7465,134.5089,134.5279,35095.0
2023-12-14 12:40:00,141.54,141.89,141.54,141.87,65413.0,134.5279,134.8606,134.5279,134.8416,65413.0
2023-12-14 12:50:00,141.86,141.94,141.55,141.7,52945.0,134.8321,134.9081,134.5374,134.68,52945.0
2023-12-14 13:00:00,141.72,141.72,141.33,141.45,61766.0,134.699,134.699,134.3283,134.4424,61766.0
2023-12-14 13:10:00,141.46,141.98,141.46,141.97,61131.0,134.4519,134.9461,134.4519,134.9366,61131.0
2023-12-14 13:20:00,141.94,141.97,141.44,141.44,37908.0,134.9081,134.9366,134.4329,134.4329,37908.0
2023-12-14 13:30:00,141.46,141.55,141.02,141.11,56679.0,134.4519,134.5374,134.0337,134.1192,56679.0
2023-12-14 13:40:00,141.09,141.15,140.65,140.7,43573.0,134.1002,134.1573,133.682,133.7296,43573.0
2023-12-14 13:50:00,140.69,140.89,140.52,140.81,46186.0,133.72,133.9101,133.5585,133.8341,46186.0
2023-12-14 14:00:00,140.83,140.95,140.74,140.89,29597.0,133.8531,133.9672,133.7676,133.9101,29597.0
2023-12-14 14:10:00,140.91,141.21,140.85,141.19,42703.0,133.9292,134.2143,133.8721,134.1953,42703.0
2023-12-14 14:20:00,141.18,141.32,141.08,141.14,38994.0,134.1858,134.3188,134.0907,134.1478,38994.0
2023-12-14 14:30:00,141.1,141.37,141.02,141.27,44873.0,134.1097,134.3664,134.0337,134.2713,44873.0
2023-12-14 14:40:00,141.24,141.34,141.2,141.28,40201.0,134.2428,134.3378,134.2048,134.2808,40201.0
2023-12-14 14:50:00,141.27,141.43,141.03,141.4,30804.0,134.2713,134.4234,134.0432,134.3949,30804.0
2023-12-14 15:00:00,141.41,141.43,141.11,141.18,26303.0,134.4044,134.4234,134.1192,134.1858,26303.0
2023-12-14 15:10:00,141.22,141.45,141.19,141.44,36702.0,134.2238,134.4424,134.1953,134.4329,36702.0
2023-12-14 15:20:00,141.47,141.83,141.46,141.72,71248.0,134.4614,134.8036,134.4519,134.699,71248.0
2023-12-14 15:30:00,141.73,141.82,141.38,141.68,103224.0,134.7085,134.7941,134.3759,134.661,103224.0
2023-12-14 15:40:00,141.69,141.73,141.22,141.26,113604.0,134.6705,134.7085,134.2238,134.2618,113604.0
2023-12-14 15:50:00,141.25,141.32,140.96,141.15,385663.0,134.2523,134.3188,133.9767,134.1573,385663.0
2023-12-15 09:30:00,141.1,141.6,139.88,140.19,494137.0,134.1097,134.585,132.9502,133.2448,494137.0
2023-12-15 09:40:00,140.18,140.72,140.01,140.72,42504.0,133.2353,133.7486,133.0737,133.7486,42504.0
2023-12-15 09:50:00,140.72,140.72,139.99,140.05,34973.0,133.7486,133.7486,133.0547,133.1118,34973.0
2023-12-15 10:00:00,140.18,140.59,140.16,140.46,37198.0,133.2353,133.625,133.2163,133.5014,37198.0
2023-12-15 10:10:00,140.46,141.01,140.46,140.72,33225.0,133.5014,134.0242,133.5014,133.7486,33225.0
2023-12-15 10:20:00,140.75,141.26,140.75,141.19,40440.0,133.7771,134.2618,133.7771,134.1953,40440.0
2023-12-15 10:30:00,141.14,141.37,140.61,140.7,24124.0,134.1478,134.3664,133.644,133.7296,24124.0
2023-12-15 10:40:00,140.72,140.78,140.41,140.66,29998.0,133.7486,133.8056,133.4539,133.6915,29998.0
2023-12-15 10:50:00,140.65,141.01,140.44,140.91,61015.0,133.682,134.0242,133.4824,133.9292,61015.0
2023-12-15 11:00:00,140.95,141.01,140.7,140.8,28940.0,133.9672,134.0242,133.7296,133.8246,28940.0
2023-12-15 11:10:00,140.79,140.86,140.63,140.67,29796.0,133.8151,133.8816,133.663,133.701,29796.0
2023-12-15 11:20:00,140.66,140.86,140.38,140.86,28161.0,133.6915,133.8816,133.4254,133.8816,28161.0
2023-12-15 11:30:00,140.88,141.0,140.68,140.69,35421.0,133.9006,134.0147,133.7105,133.72,35421.0
2023-12-15 11:40:00,140.69,140.79,140.44,140.44,26558.0,133.72,133.8151,133.4824,133.4824,26558.0
2023-12-15 11:50:00,140.47,140.52,140.33,140.45,47946.0,133.5109,133.5585,133.3779,133.4919,47946.0
2023-12-15 12:00:00,140.47,140.51,140.18,140.41,55492.0,133.5109,133.549,133.2353,133.4539,55492.0
2023-12-15 12:10:00,140.42,140.55,140.32,140.35,41870.0,133.4634,133.587,133.3684,133.3969,41870.0
2023-12-15 12:20:00,140.36,140.38,140.16,140.24,44432.0,133.4064,133.4254,133.2163,133.2923,44432.0
2023-12-15 12:30:00,140.24,140.25,139.88,140.03,69341.0,133.2923,133.3018,132.9502,133.0927,69341.0
2023-12-15 12:40:00,140.03,140.06,139.75,139.91,34887.0,133.0927,133.1213,132.8266,132.9787,34887.0
2023-12-15 12:50:00,139.91,139.93,139.66,139.74,48669.0,132.9787,132.9977,132.7411,132.8171,48669.0
2023-12-15 13:00:00,139.7,139.74,139.46,139.52,58831.0,132.7791,132.8171,132.551,132.608,58831.0
2023-12-15 13:10:00,139.52,139.64,139.32,139.5,88992.0,132.608,132.7221,132.4179,132.589,88992.0
2023-12-15 13:20:00,139.48,139.48,139.03,139.23,71700.0,132.57,132.57,132.1423,132.3324,71700.0
2023-12-15 13:30:00,139.21,139.25,138.85,139.05,107762.0,132.3134,132.3514,131.9712,132.1613,107762.0
2023-12-15 13:40:00,139.04,139.04,138.39,138.84,143426.0,132.1518,132.1518,131.534,131.9617,143426.0
2023-12-15 13:50:00,138.85,138.96,138.58,138.63,69297.0,131.9712,132.0758,131.7146,131.7621,69297.0
2023-12-15 14:00:00,138.62,138.87,138.59,138.87,53916.0,131.7526,131.9902,131.7241,131.9902,53916.0
2023-12-15 14:10:00,138.84,139.03,138.8,138.9,36146.0,131.9617,132.1423,131.9237,132.0187,36146.0
2023-12-15 14:20:00,138.91,138.91,138.64,138.74,25781.0,132.0282,132.0282,131.7716,131.8667,25781.0
2023-12-15 14:30:00,138.7,138.79,138.56,138.68,27548.0,131.8286,131.9142,131.6956,131.8096,27548.0
2023-12-15 14:40:00,138.68,138.77,138.5,138.53,29031.0,131.8096,131.8952,131.6385,131.6671,29031.0
2023-12-15 14:50:00,138.55,138.6,138.42,138.59,38768.0,131.6861,131.7336,131.5625,131.7241,38768.0
2023-12-15 15:00:00,138.59,138.65,138.37,138.42,38170.0,131.7241,131.7811,131.515,131.5625,38170.0
2023-12-15 15:10:00,138.46,138.56,138.26,138.47,38841.0,131.6005,131.6956,131.4104,131.61,38841.0
2023-12-15 15:20:00,138.49,138.58,138.4,138.45,43889.0,131.629,131.7146,131.5435,131.591,43889.0
2023-12-15 15:30:00,138.48,138.55,138.33,138.36,83233.0,131.6195,131.6861,131.477,131.5055,83233.0
2023-12-15 15:40:00,138.36,138.39,138.2,138.32,115294.0,131.5055,131.534,131.3534,131.4675,115294.0
2023-12-15 15:50:00,138.31,138.63,138.25,138.39,376483.0,131.458,131.7621,131.4009,131.534,376483.0
2023-12-18 09:30:00,139.0,139.15,137.65,139.09,77050.0,132.1138,132.2563,130.8307,132.1993,77050.0
2023-12-18 09:40:00,139.08,139.08,138.12,138.76,63072.0,132.1898,132.1898,131.2774,131.8857,63072.0
2023-12-18 09:50:00,138.75,138.95,138.06,138.18,42511.0,131.8762,132.0663,131.2203,131.3344,42511.0
2023-12-18 10:00:00,138.12,138.47,138.02,138.09,47733.0,131.2774,131.61,131.1823,131.2489,47733.0
2023-12-18 10:10:00,138.14,138.26,137.9,138.03,37122.0,131.2964,131.4104,131.0683,131.1918,37122.0
2023-12-18 10:20:00,138.03,138.09,137.73,137.92,35067.0,131.1918,131.2489,130.9067,131.0873,35067.0
2023-12-18 10:30:00,137.94,138.11,137.69,138.0,34525.0,131.1063,131.2679,130.8687,131.1633,34525.0
2023-12-18 10:40:00,137.97,138.26,137.96,138.23,37998.0,131.1348,131.4104,131.1253,131.3819,37998.0
2023-12-18 10:50:00,138.22,138.22,137.99,138.11,26897.0,131.3724,131.3724,131.1538,131.2679,26897.0
2023-12-18 11:00:00,138.12,138.14,137.76,137.86,80775.0,131.2774,131.2964,130.9352,131.0303,80775.0
2023-12-18 11:10:00,137.84,138.02,137.78,137.91,25472.0,131.0112,131.1823,130.9542,131.0778,25472.0
2023-12-18 11:20:00,137.91,138.28,137.91,138.25,52473.0,131.0778,131.4294,131.0778,131.4009,52473.0
2023-12-18 11:30:00,138.23,138.25,137.7,137.78,30641.0,131.3819,131.4009,130.8782,130.9542,30641.0
2023-12-18 11:40:00,137.79,137.87,137.51,137.79,42378.0,130.9637,131.0398,130.6976,130.9637,42378.0
2023-12-18 11:50:00,137.8,137.88,137.45,137.53,38681.0,130.9732,131.0493,130.6406,130.7166,38681.0
2023-12-18 12:00:00,137.53,137.59,137.4,137.43,19530.0,130.7166,130.7736,130.593,130.6216,19530.0
2023-12-18 12:10:00,137.44,137.83,137.44,137.75,28758.0,130.6311,131.0017,130.6311,130.9257,28758.0
2023-12-18 12:20:00,137.74,137.86,137.69,137.84,24862.0,130.9162,131.0303,130.8687,131.0112,24862.0
2023-12-18 12:30:00,137.86,137.98,137.83,137.97,36266.0,131.0303,131.1443,131.0017,131.1348,36266.0
2023-12-18 12:40:00,137.98,138.03,137.87,137.98,31467.0,131.1443,131.1918,131.0398,131.1443,31467.0
2023-12-18 12:50:00,137.97,138.03,137.67,137.93,38976.0,131.1348,131.1918,130.8497,131.0968,38976.0
2023-12-18 13:00:00,137.94,137.94,137.63,137.71,30876.0,131.1063,131.1063,130.8116,130.8877,30876.0
2023-12-18 13:10:00,137.71,137.74,137.56,137.67,25309.0,130.8877,130.9162,130.7451,130.8497,25309.0
2023-12-18 13:20:00,137.69,137.73,137.62,137.62,17326.0,130.8687,130.9067,130.8021,130.8021,17326.0
2023-12-18 13:30:00,137.64,137.72,137.6,137.67,20736.0,130.8211,130.8972,130.7831,130.8497,20736.0
2023-12-18 13:40:00,137.7,137.89,137.69,137.87,24007.0,130.8782,131.0588,130.8687,131.0398,24007.0
2023-12-18 13:50:00,137.89,137.94,137.71,137.81,39886.0,131.0588,131.1063,130.8877,130.9827,39886.0
2023-12-18 14:00:00,137.81,137.85,137.67,137.72,56344.0,130.9827,131.0207,130.8497,130.8972,56344.0
2023-12-18 14:10:00,137.72,137.82,137.67,137.77,37930.0,130.8972,130.9922,130.8497,130.9447,37930.0
2023-12-18 14:20:00,137.77,138.05,137.68,137.69,72894.0,130.9447,131.2108,130.8592,130.8687,72894.0
2023-12-18 14:30:00,137.72,137.76,137.48,137.69,71367.0,130.8972,130.9352,130.6691,130.8687,71367.0
2023-12-18 14:40:00,137.68,137.97,137.66,137.86,96389.0,130.8592,131.1348,130.8402,131.0303,96389.0
2023-12-18 14:50:00,137.85,138.09,137.85,137.98,61845.0,131.0207,131.2489,131.0207,131.1443,61845.0
2023-12-18 15:00:00,137.95,138.04,137.81,137.86,34000.0,131.1158,131.2013,130.9827,131.0303,34000.0
2023-12-18 15:10:00,137.88,137.95,137.61,137.68,20992.0,131.0493,131.1158,130.7926,130.8592,20992.0
2023-12-18 15:20:00,137.66,137.7,137.41,137.43,35155.0,130.8402,130.8782,130.6025,130.6216,35155.0
2023-12-18 15:30:00,137.44,137.7,137.4,137.7,42456.0,130.6311,130.8782,130.593,130.8782,42456.0
2023-12-18 15:40:00,137.69,137.69,137.41,137.5,59365.0,130.8687,130.8687,130.6025,130.6881,59365.0
2023-12-18 15:50:00,137.48,137.76,137.45,137.72,163662.0,130.6691,130.9352,130.6406,130.8972,163662.0
2023-12-19 09:30:00,138.0,138.57,137.99,138.24,82456.0,131.1633,131.7051,131.1538,131.3914,82456.0
2023-12-19 09:40:00,138.3,138.65,137.9,138.61,34495.0,131.4485,131.7811,131.0683,131.7431,34495.0
2023-12-19 09:50:00,138.61,138.84,138.56,138.69,98851.0,131.7431,131.9617,131.6956,131.8191,98851.0
2023-12-19 10:00:00,138.71,138.9,138.6,138.73,56562.0,131.8381,132.0187,131.7336,131.8572,56562.0
2023-12-19 10:10:00,138.7,138.84,138.66,138.75,71106.0,131.8286,131.9617,131.7906,131.8762,71106.0
2023-12-19 10:20:00,138.74,138.89,138.16,138.17,44076.0,131.8667,132.0092,131.3154,131.3249,44076.0
2023-12-19 10:30:00,138.14,138.32,137.96,138.22,45397.0,131.2964,131.4675,131.1253,131.3724,45397.0
2023-12-19 10:40:00,138.24,138.67,138.12,138.6,48586.0,131.3914,131.8001,131.2774,131.7336,48586.0
2023-12-19 10:50:00,138.63,138.84,138.53,138.74,37468.0,131.7621,131.9617,131.6671,131.8667,37468.0
2023-12-19 11:00:00,138.76,138.79,138.5,138.66,19064.0,131.8857,131.9142,131.6385,131.7906,19064.0
2023-12-19 11:10:00,138.66,139.06,138.62,138.91,22190.0,131.7906,132.1708,131.7526,132.0282,22190.0
2023-12-19 11:20:00,138.89,139.04,138.72,138.81,22385.0,132.0092,132.1518,131.8476,131.9332,22385.0
2023-12-19 11:30:00,138.81,138.99,138.78,138.93,37267.0,131.9332,132.1043,131.9047,132.0472,37267.0
2023-12-19 11:40:00,138.91,138.92,138.75,138.83,24150.0,132.0282,132.0377,131.8762,131.9522,24150.0
2023-12-19 11:50:00,138.83,138.84,138.71,138.79,26817.0,131.9522,131.9617,131.8381,131.9142,26817.0
2023-12-19 12:00:00,138.78,138.96,138.72,138.83,33384.0,131.9047,132.0758,131.8476,131.9522,33384.0
2023-12-19 12:10:00,138.8,138.82,138.69,138.71,34800.0,131.9237,131.9427,131.8191,131.8381,34800.0
2023-12-19 12:20:00,138.69,138.82,138.57,138.81,18632.0,131.8191,131.9427,131.7051,131.9332,18632.0
2023-12-19 12:30:00,138.8,139.17,138.79,139.17,49058.0,131.9237,132.2754,131.9142,132.2754,49058.0
2023-12-19 12:40:00,139.17,139.17,138.99,138.99,22360.0,132.2754,132.2754,132.1043,132.1043,22360.0
2023-12-19 12:50:00,139.02,139.15,138.88,139.0,26395.0,132.1328,132.2563,131.9997,132.1138,26395.0
2023-12-19 13:00:00,139.0,139.02,138.88,138.95,44212.0,132.1138,132.1328,131.9997,132.0663,44212.0
2023-12-19 13:10:00,138.94,139.09,138.84,138.88,41454.0,132.0567,132.1993,131.9617,131.9997,41454.0
2023-12-19 13:20:00,138.85,139.01,138.78,138.92,49854.0,131.9712,132.1233,131.9047,132.0377,49854.0
2023-12-19 13:30:00,138.94,139.09,138.85,139.09,18389.0,132.0567,132.1993,131.9712,132.1993,18389.0
2023-12-19 13:40:00,139.09,139.28,139.07,139.25,30151.0,132.1993,132.3799,132.1803,132.3514,30151.0
2023-12-19 13:50:00,139.26,139.38,139.2,139.36,26305.0,132.3609,132.4749,132.3039,132.4559,26305.0
2023-12-19 14:00:00,139.37,139.5,139.36,139.43,33879.0,132.4654,132.589,132.4559,132.5225,33879.0
2023-12-19 14:10:00,139.45,139.51,139.37,139.49,28024.0,132.5415,132.5985,132.4654,132.5795,28024.0
2023-12-19 14:20:00,139.51,139.58,139.4,139.41,36318.0,132.5985,132.665,132.494,132.5035,36318.0
2023-12-19 14:30:00,139.4,139.4,139.22,139.33,20489.0,132.494,132.494,132.3229,132.4274,20489.0
2023-12-19 14:40:00,139.33,139.4,139.2,139.26,24853.0,132.4274,132.494,132.3039,132.3609,24853.0
2023-12-19 14:50:00,139.25,139.4,139.19,139.4,24235.0,132.3514,132.494,132.2944,132.494,24235.0
2023-12-19 15:00:00,139.39,139.48,139.36,139.46,29095.0,132.4845,132.57,132.4559,132.551,29095.0
2023-12-19 15:10:00,139.46,139.51,139.27,139.31,40423.0,132.551,132.5985,132.3704,132.4084,40423.0
2023-12-19 15:20:00,139.3,139.36,139.17,139.3,37468.0,132.3989,132.4559,132.2754,132.3989,37468.0
2023-12-19 15:30:00,139.29,139.42,139.21,139.35,43984.0,132.3894,132.513,132.3134,132.4464,43984.0
2023-12-19 15:40:00,139.35,139.47,139.26,139.35,64384.0,132.4464,132.5605,132.3609,132.4464,64384.0
2023-12-19 15:50:00,139.36,139.7,139.3,139.57,204605.0,132.4559,132.7791,132.3989,132.6555,204605.0
2023-12-20 09:30:00,138.73,138.87,137.76,138.63,127804.0,131.8572,131.9902,130.9352,131.7621,127804.0
2023-12-20 09:40:00,138.55,138.59,138.15,138.19,40080.0,131.6861,131.7241,131.3059,131.3439,40080.0
2023-12-20 09:50:00,138.18,138.19,137.83,138.0,60439.0,131.3344,131.3439,131.0017,131.1633,60439.0
2023-12-20 10:00:00,138.0,138.19,137.9,138.04,52463.0,131.1633,131.3439,131.0683,131.2013,52463.0
2023-12-20 10:10:00,138.02,138.15,137.65,137.75,54731.0,131.1823,131.3059,130.8307,130.9257,54731.0
2023-12-20 10:20:00,137.77,138.5,137.76,138.4,46098.0,130.9447,131.6385,130.9352,131.5435,46098.0
2023-12-20 10:30:00,138.47,138.72,138.21,138.26,35711.0,131.61,131.8476,131.3629,131.4104,35711.0
2023-12-20 10:40:00,138.24,138.37,138.02,138.23,28395.0,131.3914,131.515,131.1823,131.3819,28395.0
2023-12-20 10:50:00,138.26,138.37,138.06,138.11,54207.0,131.4104,131.515,131.2203,131.2679,54207.0
2023-12-20 11:00:00,138.11,138.39,137.91,137.91,27954.0,131.2679,131.534,131.0778,131.0778,27954.0
2023-12-20 11:10:00,137.91,138.06,137.8,137.82,33335.0,131.0778,131.2203,130.9732,130.9922,33335.0
2023-12-20 11:20:00,137.83,138.23,137.8,138.21,42709.0,131.0017,131.3819,130.9732,131.3629,42709.0
2023-12-20 11:30:00,138.23,138.26,138.0,138.15,18540.0,131.3819,131.4104,131.1633,131.3059,18540.0
2023-12-20 11:40:00,138.12,138.14,137.97,138.01,18132.0,131.2774,131.2964,131.1348,131.1728,18132.0
2023-12-20 11:50:00,138.02,138.13,137.92,138.0,28129.0,131.1823,131.2869,131.0873,131.1633,28129.0
2023-12-20 12:00:00,137.99,138.05,137.77,137.84,23066.0,131.1538,131.2108,130.9447,131.0112,23066.0
2023-12-20 12:10:00,137.83,138.22,137.83,138.22,19489.0,131.0017,131.3724,131.0017,131.3724,19489.0
2023-12-20 12:20:00,138.22,138.31,138.19,138.25,26457.0,131.3724,131.458,131.3439,131.4009,26457.0
2023-12-20 12:30:00,138.27,138.44,138.18,138.22,50881.0,131.4199,131.5815,131.3344,131.3724,50881.0
2023-12-20 12:40:00,138.22,138.58,138.17,138.55,34546.0,131.3724,131.7146,131.3249,131.6861,34546.0
2023-12-20 12:50:00,138.55,138.64,138.53,138.6,18568.0,131.6861,131.7716,131.6671,131.7336,18568.0
2023-12-20 13:00:00,138.61,138.78,138.52,138.66,27292.0,131.7431,131.9047,131.6576,131.7906,27292.0
2023-12-20 13:10:00,138.66,138.73,138.6,138.62,40898.0,131.7906,131.8572,131.7336,131.7526,40898.0
2023-12-20 13:20:00,138.62,138.63,138.37,138.37,35373.0,131.7526,131.7621,131.515,131.515,35373.0
2023-12-20 13:30:00,138.37,138.52,138.03,138.06,48559.0,131.515,131.6576,131.1918,131.2203,48559.0
2023-12-20 13:40:00,138.08,138.16,138.02,138.13,51379.0,131.2394,131.3154,131.1823,131.2869,51379.0
2023-12-20 13:50:00,138.16,138.34,138.09,138.31,35590.0,131.3154,131.4865,131.2489,131.458,35590.0
2023-12-20 14:00:00,138.3,138.37,138.23,138.29,18755.0,131.4485,131.515,131.3819,131.4389,18755.0
2023-12-20 14:10:00,138.29,138.36,138.22,138.33,25352.0,131.4389,131.5055,131.3724,131.477,25352.0
2023-12-20 14:20:00,138.37,138.41,138.28,138.32,23060.0,131.515,131.553,131.4294,131.4675,23060.0
2023-12-20 14:30:00,138.34,138.35,137.89,137.93,22574.0,131.4865,131.496,131.0588,131.0968,22574.0
2023-12-20 14:40:00,137.92,138.02,137.62,137.64,40767.0,131.0873,131.1823,130.8021,130.8211,40767.0
2023-12-20 14:50:00,137.64,137.66,136.88,137.02,62940.0,130.8211,130.8402,130.0988,130.2319,62940.0
2023-12-20 15:00:00,137.0,137.06,136.55,136.7,87251.0,130.2129,130.2699,129.7851,129.9277,87251.0
2023-12-20 15:10:00,136.72,137.22,136.72,137.1,55639.0,129.9467,130.422,129.9467,130.3079,55639.0
2023-12-20 15:20:00,137.13,137.22,136.61,136.67,40161.0,130.3364,130.422,129.8422,129.8992,40161.0
2023-12-20 15:30:00,136.69,136.92,136.67,136.88,49852.0,129.9182,130.1368,129.8992,130.0988,49852.0
2023-12-20 15:40:00,136.91,137.16,136.89,137.16,112068.0,130.1273,130.3649,130.1083,130.3649,112068.0
2023-12-20 15:50:00,137.2,137.3,136.74,136.98,442193.0,130.4029,130.498,129.9657,130.1938,442193.0
2023-12-21 09:30:00,137.95,138.37,137.38,137.6,125730.0,131.1158,131.515,130.574,130.7831,125730.0
2023-12-21 09:40:00,137.62,137.82,137.29,137.69,21543.0,130.8021,130.9922,130.4885,130.8687,21543.0
2023-12-21 09:50:00,137.67,137.86,137.47,137.69,29444.0,130.8497,131.0303,130.6596,130.8687,29444.0
2023-12-21 10:00:00,137.72,138.07,137.67,138.06,46466.0,130.8972,131.2298,130.8497,131.2203,46466.0
2023-12-21 10:10:00,138.06,139.09,138.02,139.07,151653.0,131.2203,132.1993,131.1823,132.1803,151653.0
2023-12-21 10:20:00,139.08,139.48,138.54,138.57,148165.0,132.1898,132.57,131.6766,131.7051,148165.0
2023-12-21 10:30:00,138.58,138.78,138.22,138.24,48002.0,131.7146,131.9047,131.3724,131.3914,48002.0
2023-12-21 10:40:00,138.28,138.57,138.03,138.47,53125.0,131.4294,131.7051,131.1918,131.61,53125.0
2023-12-21 10:50:00,138.48,138.83,138.33,138.8,54908.0,131.6195,131.9522,131.477,131.9237,54908.0
2023-12-21 11:00:00,138.82,138.86,138.52,138.6,29080.0,131.9427,131.9807,131.6576,131.7336,29080.0
2023-12-21 11:10:00,138.63,138.94,138.56,138.86,61139.0,131.7621,132.0567,131.6956,131.9807,61139.0
2023-12-21 11:20:00,138.87,138.91,138.59,138.62,25980.0,131.9902,132.0282,131.7241,131.7526,25980.0
2023-12-21 11:30:00,138.61,138.62,138.22,138.25,23997.0,131.7431,131.7526,131.3724,131.4009,23997.0
2023-12-21 11:40:00,138.25,138.39,138.18,138.32,17530.0,131.4009,131.534,131.3344,131.4675,17530.0
2023-12-21 11:50:00,138.35,138.37,138.14,138.19,30666.0,131.496,131.515,131.2964,131.3439,30666.0
2023-12-21 12:00:00,138.16,138.21,137.67,137.74,40508.0,131.3154,131.3629,130.8497,130.9162,40508.0
2023-12-21 12:10:00,137.72,137.86,137.52,137.69,57202.0,130.8972,131.0303,130.7071,130.8687,57202.0
2023-12-21 12:20:00,137.61,137.65,137.48,137.53,19558.0,130.7926,130.8307,130.6691,130.7166,19558.0
2023-12-21 12:30:00,137.52,137.74,137.51,137.58,30512.0,130.7071,130.9162,130.6976,130.7641,30512.0
2023-12-21 12:40:00,137.59,137.86,137.58,137.78,37944.0,130.7736,131.0303,130.7641,130.9542,37944.0
2023-12-21 12:50:00,137.78,137.81,137.62,137.76,26424.0,130.9542,130.9827,130.8021,130.9352,26424.0
2023-12-21 13:00:00,137.78,137.95,137.77,137.92,33574.0,130.9542,131.1158,130.9447,131.0873,33574.0
2023-12-21 13:10:00,137.94,137.94,137.37,137.38,40451.0,131.1063,131.1063,130.5645,130.574,40451.0
2023-12-21 13:20:00,137.37,137.84,137.33,137.84,39600.0,130.5645,131.0112,130.5265,131.0112,39600.0
2023-12-21 13:30:00,137.86,138.03,137.83,137.91,32850.0,131.0303,131.1918,131.0017,131.0778,32850.0
2023-12-21 13:40:00,137.91,138.19,137.86,138.12,50342.0,131.0778,131.3439,131.0303,131.2774,50342.0
2023-12-21 13:50:00,138.12,138.4,138.1,138.4,46932.0,131.2774,131.5435,131.2584,131.5435,46932.0
2023-12-21 14:00:00,138.4,138.55,138.35,138.44,44437.0,131.5435,131.6861,131.496,131.5815,44437.0
2023-12-21 14:10:00,138.46,138.59,138.43,138.58,49524.0,131.6005,131.7241,131.572,131.7146,49524.0
2023-12-21 14:20:00,138.58,138.59,138.41,138.53,39364.0,131.7146,131.7241,131.553,131.6671,39364.0
2023-12-21 14:30:00,138.54,138.65,138.46,138.63,41208.0,131.6766,131.7811,131.6005,131.7621,41208.0
2023-12-21 14:40:00,138.65,138.76,138.63,138.65,47122.0,131.7811,131.8857,131.7621,131.7811,47122.0
2023-12-21 14:50:00,138.66,138.84,138.62,138.73,59502.0,131.7906,131.9617,131.7526,131.8572,59502.0
2023-12-21 15:00:00,138.75,138.85,138.69,138.76,73592.0,131.8762,131.9712,131.8191,131.8857,73592.0
2023-12-21 15:10:00,138.76,138.9,138.57,138.72,69641.0,131.8857,132.0187,131.7051,131.8476,69641.0
2023-12-21 15:20:00,138.73,139.21,138.73,139.21,89120.0,131.8572,132.3134,131.8572,132.3134,89120.0
2023-12-21 15:30:00,139.22,139.32,139.11,139.13,82941.0,132.3229,132.4179,132.2183,132.2373,82941.0
2023-12-21 15:40:00,139.13,139.35,139.09,139.28,107946.0,132.2373,132.4464,132.1993,132.3799,107946.0
2023-12-21 15:50:00,139.29,139.64,139.29,139.37,325434.0,132.3894,132.7221,132.3894,132.4654,325434.0
2023-12-22 09:30:00,139.44,140.22,138.63,140.08,99130.0,132.532,133.2733,131.7621,133.1403,99130.0
2023-12-22 09:40:00,140.04,140.42,139.94,140.09,43834.0,133.1023,133.4634,133.0072,133.1498,43834.0
2023-12-22 09:50:00,140.07,140.26,139.94,140.18,37210.0,133.1308,133.3114,133.0072,133.2353,37210.0
2023-12-22 10:00:00,140.25,140.3,139.85,139.94,34179.0,133.3018,133.3494,132.9217,133.0072,34179.0
2023-12-22 10:10:00,140.03,140.17,139.68,139.75,34557.0,133.0927,133.2258,132.7601,132.8266,34557.0
2023-12-22 10:20:00,139.74,140.02,139.56,140.02,31122.0,132.8171,133.0832,132.646,133.0832,31122.0
2023-12-22 10:30:00,140.03,140.1,139.72,139.74,28323.0,133.0927,133.1593,132.7981,132.8171,28323.0
2023-12-22 10:40:00,139.72,139.96,139.71,139.88,20516.0,132.7981,133.0262,132.7886,132.9502,20516.0
2023-12-22 10:50:00,139.9,139.92,139.46,139.56,24362.0,132.9692,132.9882,132.551,132.646,24362.0
2023-12-22 11:00:00,139.49,139.58,139.29,139.39,25260.0,132.5795,132.665,132.3894,132.4845,25260.0
2023-12-22 11:10:00,139.37,139.61,139.3,139.58,14920.0,132.4654,132.6936,132.3989,132.665,14920.0
2023-12-22 11:20:00,139.51,139.68,139.48,139.64,15149.0,132.5985,132.7601,132.57,132.7221,15149.0
2023-12-22 11:30:00,139.67,139.78,139.62,139.71,12063.0,132.7506,132.8551,132.7031,132.7886,12063.0
2023-12-22 11:40:00,139.69,139.69,139.53,139.53,13413.0,132.7696,132.7696,132.6175,132.6175,13413.0
2023-12-22 11:50:00,139.52,139.54,139.44,139.5,28613.0,132.608,132.627,132.532,132.589,28613.0
2023-12-22 12:00:00,139.5,139.54,139.28,139.3,38065.0,132.589,132.627,132.3799,132.3989,38065.0
2023-12-22 12:10:00,139.3,139.41,139.15,139.22,24457.0,132.3989,132.5035,132.2563,132.3229,24457.0
2023-12-22 12:20:00,139.24,139.47,139.23,139.44,18424.0,132.3419,132.5605,132.3324,132.532,18424.0
2023-12-22 12:30:00,139.46,139.69,139.43,139.65,29487.0,132.551,132.7696,132.5225,132.7316,29487.0
2023-12-22 12:40:00,139.66,139.8,139.59,139.73,27473.0,132.7411,132.8741,132.6745,132.8076,27473.0
2023-12-22 12:50:00,139.73,139.81,139.68,139.78,21116.0,132.8076,132.8836,132.7601,132.8551,21116.0
2023-12-22 13:00:00,139.77,139.85,139.68,139.84,26706.0,132.8456,132.9217,132.7601,132.9122,26706.0
2023-12-22 13:10:00,139.86,140.16,139.86,140.11,57069.0,132.9312,133.2163,132.9312,133.1688,57069.0
2023-12-22 13:20:00,140.07,140.09,139.85,139.89,20840.0,133.1308,133.1498,132.9217,132.9597,20840.0
2023-12-22 13:30:00,139.9,140.08,139.87,140.03,26415.0,132.9692,133.1403,132.9407,133.0927,26415.0
2023-12-22 13:40:00,140.07,140.3,140.07,140.25,35373.0,133.1308,133.3494,133.1308,133.3018,35373.0
2023-12-22 13:50:00,140.25,140.27,140.15,140.19,32783.0,133.3018,133.3209,133.2068,133.2448,32783.0
2023-12-22 14:00:00,140.19,140.19,139.87,140.07,38455.0,133.2448,133.2448,132.9407,133.1308,38455.0
2023-12-22 14:10:00,140.04,140.07,139.54,139.54,43950.0,133.1023,133.1308,132.627,132.627,43950.0
2023-12-22 14:20:00,139.53,139.68,139.29,139.32,48616.0,132.6175,132.7601,132.3894,132.4179,48616.0
2023-12-22 14:30:00,139.33,139.64,139.16,139.6,60684.0,132.4274,132.7221,132.2658,132.684,60684.0
2023-12-22 14:40:00,139.65,139.91,139.65,139.87,56377.0,132.7316,132.9787,132.7316,132.9407,56377.0
2023-12-22 14:50:00,139.88,140.07,139.88,140.03,39492.0,132.9502,133.1308,132.9502,133.0927,39492.0
2023-12-22 15:00:00,140.04,140.23,140.04,140.04,48627.0,133.1023,133.2828,133.1023,133.1023,48627.0
2023-12-22 15:10:00,140.05,140.28,139.94,140.19,45944.0,133.1118,133.3304,133.0072,133.2448,45944.0
2023-12-22 15:20:00,140.18,140.23,140.0,140.22,38456.0,133.2353,133.2828,133.0642,133.2733,38456.0
2023-12-22 15:30:00,140.23,140.24,140.09,140.2,55455.0,133.2828,133.2923,133.1498,133.2543,55455.0
2023-12-22 15:40:00,140.21,140.26,139.98,139.99,92281.0,133.2638,133.3114,133.0452,133.0547,92281.0
2023-12-22 15:50:00,140.0,140.25,139.98,140.23,291390.0,133.0642,133.3018,133.0452,133.2828,291390.0
2023-12-26 09:30:00,140.0,140.33,139.29,140.13,80982.0,133.0642,133.3779,132.3894,133.1878,80982.0
2023-12-26 09:40:00,140.14,140.47,139.89,140.11,44636.0,133.1973,133.5109,132.9597,133.1688,44636.0
2023-12-26 09:50:00,140.15,140.25,139.92,140.21,37145.0,133.2068,133.3018,132.9882,133.2638,37145.0
2023-12-26 10:00:00,140.18,140.38,139.79,139.86,57862.0,133.2353,133.4254,132.8646,132.9312,57862.0
2023-12-26 10:10:00,139.87,140.35,139.87,140.3,76276.0,132.9407,133.3969,132.9407,133.3494,76276.0
2023-12-26 10:20:00,140.3,140.57,140.28,140.47,31268.0,133.3494,133.606,133.3304,133.5109,31268.0
2023-12-26 10:30:00,140.5,140.72,140.44,140.61,27104.0,133.5395,133.7486,133.4824,133.644,27104.0
2023-12-26 10:40:00,140.59,140.61,140.44,140.47,23600.0,133.625,133.644,133.4824,133.5109,23600.0
2023-12-26 10:50:00,140.46,140.67,140.41,140.67,25643.0,133.5014,133.701,133.4539,133.701,25643.0
2023-12-26 11:00:00,140.63,140.68,140.49,140.57,17378.0,133.663,133.7105,133.53,133.606,17378.0
2023-12-26 11:10:00,140.58,140.67,140.38,140.45,48639.0,133.6155,133.701,133.4254,133.4919,48639.0
2023-12-26 11:20:00,140.48,140.74,140.48,140.72,19763.0,133.5205,133.7676,133.5205,133.7486,19763.0
2023-12-26 11:30:00,140.7,140.75,140.58,140.72,13483.0,133.7296,133.7771,133.6155,133.7486,13483.0
2023-12-26 11:40:00,140.74,141.43,140.73,141.24,115652.0,133.7676,134.4234,133.7581,134.2428,115652.0
2023-12-26 11:50:00,141.21,141.44,141.13,141.39,21424.0,134.2143,134.4329,134.1383,134.3854,21424.0
2023-12-26 12:00:00,141.37,141.4,141.03,141.05,15874.0,134.3664,134.3949,134.0432,134.0622,15874.0
2023-12-26 12:10:00,141.04,141.06,140.83,140.87,15024.0,134.0527,134.0717,133.8531,133.8911,15024.0
2023-12-26 12:20:00,140.84,140.91,140.75,140.76,17502.0,133.8626,133.9292,133.7771,133.7866,17502.0
2023-12-26 12:30:00,140.77,140.82,140.55,140.6,10793.0,133.7961,133.8436,133.587,133.6345,10793.0
2023-12-26 12:40:00,140.58,140.75,140.57,140.67,15541.0,133.6155,133.7771,133.606,133.701,15541.0
2023-12-26 12:50:00,140.68,140.79,140.66,140.71,13011.0,133.7105,133.8151,133.6915,133.7391,13011.0
2023-12-26 13:00:00,140.72,140.88,140.72,140.86,13625.0,133.7486,133.9006,133.7486,133.8816,13625.0
2023-12-26 13:10:00,140.87,140.97,140.86,140.96,12169.0,133.8911,133.9862,133.8816,133.9767,12169.0
2023-12-26 13:20:00,140.97,141.03,140.87,140.91,30006.0,133.9862,134.0432,133.8911,133.9292,30006.0
2023-12-26 13:30:00,140.92,140.95,140.89,140.95,11397.0,133.9387,133.9672,133.9101,133.9672,11397.0
2023-12-26 13:40:00,140.94,140.95,140.78,140.95,15963.0,133.9577,133.9672,133.8056,133.9672,15963.0
2023-12-26 13:50:00,140.94,141.06,140.92,141.0,10384.0,133.9577,134.0717,133.9387,134.0147,10384.0
2023-12-26 14:00:00,141.0,141.08,140.93,140.96,15684.0,134.0147,134.0907,133.9482,133.9767,15684.0
2023-12-26 14:10:00,140.94,141.15,140.94,141.08,14407.0,133.9577,134.1573,133.9577,134.0907,14407.0
2023-12-26 14:20:00,141.06,141.07,140.9,141.06,16004.0,134.0717,134.0812,133.9196,134.0717,16004.0
2023-12-26 14:30:00,141.06,141.16,141.03,141.09,23673.0,134.0717,134.1668,134.0432,134.1002,23673.0
2023-12-26 14:40:00,141.09,141.12,140.58,140.78,86356.0,134.1002,134.1287,133.6155,133.8056,86356.0
2023-12-26 14:50:00,140.78,141.14,140.78,141.09,17701.0,133.8056,134.1478,133.8056,134.1002,17701.0
2023-12-26 15:00:00,141.1,141.19,141.0,141.02,15919.0,134.1097,134.1953,134.0147,134.0337,15919.0
2023-12-26 15:10:00,141.04,141.11,141.0,141.05,18437.0,134.0527,134.1192,134.0147,134.0622,18437.0
2023-12-26 15:20:00,141.06,141.33,141.02,141.21,23388.0,134.0717,134.3283,134.0337,134.2143,23388.0
2023-12-26 15:30:00,141.22,141.31,141.11,141.15,38627.0,134.2238,134.3093,134.1192,134.1573,38627.0
2023-12-26 15:40:00,141.16,141.26,141.01,141.17,41349.0,134.1668,134.2618,134.0242,134.1763,41349.0
2023-12-26 15:50:00,141.14,141.21,140.82,141.02,167980.0,134.1478,134.2143,133.8436,134.0337,167980.0
2023-12-27 09:30:00,140.93,141.4,140.61,141.28,62126.0,133.9482,134.3949,133.644,134.2808,62126.0
2023-12-27 09:40:00,141.33,141.44,140.96,141.02,28762.0,134.3283,134.4329,133.9767,134.0337,28762.0
2023-12-27 09:50:00,141.03,141.7,141.02,141.61,42067.0,134.0432,134.68,134.0337,134.5945,42067.0
2023-12-27 10:00:00,141.61,141.96,141.58,141.94,32960.0,134.5945,134.9271,134.566,134.9081,32960.0
2023-12-27 10:10:00,141.98,142.22,141.94,142.01,43710.0,134.9461,135.1743,134.9081,134.9747,43710.0
2023-12-27 10:20:00,141.96,142.22,141.73,142.17,65627.0,134.9271,135.1743,134.7085,135.1267,65627.0
2023-12-27 10:30:00,142.17,142.29,142.02,142.22,43194.0,135.1267,135.2408,134.9842,135.1743,43194.0
2023-12-27 10:40:00,142.2,142.37,142.13,142.35,33113.0,135.1552,135.3168,135.0887,135.2978,33113.0
2023-12-27 10:50:00,142.34,142.49,142.22,142.31,41146.0,135.2883,135.4309,135.1743,135.2598,41146.0
2023-12-27 11:00:00,142.28,142.37,142.2,142.37,23954.0,135.2313,135.3168,135.1552,135.3168,23954.0
2023-12-27 11:10:00,142.35,142.71,142.27,142.7,31533.0,135.2978,135.64,135.2218,135.6305,31533.0
2023-12-27 11:20:00,142.68,142.72,142.43,142.51,25974.0,135.6115,135.6495,135.3738,135.4499,25974.0
2023-12-27 11:30:00,142.52,142.57,142.4,142.41,24148.0,135.4594,135.5069,135.3453,135.3548,24148.0
2023-12-27 11:40:00,142.41,142.48,142.34,142.43,33411.0,135.3548,135.4214,135.2883,135.3738,33411.0
2023-12-27 11:50:00,142.44,142.52,142.32,142.39,21900.0,135.3834,135.4594,135.2693,135.3358,21900.0
2023-12-27 12:00:00,142.34,142.57,142.33,142.43,18436.0,135.2883,135.5069,135.2788,135.3738,18436.0
2023-12-27 12:10:00,142.43,142.45,142.25,142.25,19885.0,135.3738,135.3929,135.2028,135.2028,19885.0
2023-12-27 12:20:00,142.22,142.41,142.19,142.36,15534.0,135.1743,135.3548,135.1457,135.3073,15534.0
2023-12-27 12:30:00,142.36,142.4,142.19,142.25,20972.0,135.3073,135.3453,135.1457,135.2028,20972.0
2023-12-27 12:40:00,142.26,142.32,142.15,142.24,19227.0,135.2123,135.2693,135.1077,135.1933,19227.0
2023-12-27 12:50:00,142.24,142.31,142.22,142.29,12454.0,135.1933,135.2598,135.1743,135.2408,12454.0
2023-12-27 13:00:00,142.3,142.69,142.27,142.64,36812.0,135.2503,135.621,135.2218,135.5734,36812.0
2023-12-27 13:10:00,142.64,142.73,142.56,142.61,47739.0,135.5734,135.659,135.4974,135.5449,47739.0
2023-12-27 13:20:00,142.58,142.59,142.42,142.5,15155.0,135.5164,135.5259,135.3643,135.4404,15155.0
2023-12-27 13:30:00,142.49,142.54,142.27,142.44,26035.0,135.4309,135.4784,135.2218,135.3834,26035.0
2023-12-27 13:40:00,142.47,142.54,142.43,142.43,19562.0,135.4119,135.4784,135.3738,135.3738,19562.0
2023-12-27 13:50:00,142.41,142.44,142.18,142.19,18006.0,135.3548,135.3834,135.1362,135.1457,18006.0
2023-12-27 14:00:00,142.14,142.14,141.87,141.98,37932.0,135.0982,135.0982,134.8416,134.9461,37932.0
2023-12-27 14:10:00,141.95,142.1,141.79,142.09,19585.0,134.9176,135.0602,134.7656,135.0507,19585.0
2023-12-27 14:20:00,142.09,142.37,142.05,142.34,27819.0,135.0507,135.3168,135.0127,135.2883,27819.0
2023-12-27 14:30:00,142.32,142.34,142.11,142.14,26570.0,135.2693,135.2883,135.0697,135.0982,26570.0
2023-12-27 14:40:00,142.12,142.24,142.01,142.18,26321.0,135.0792,135.1933,134.9747,135.1362,26321.0
2023-12-27 14:50:00,142.18,142.52,142.16,142.5,23789.0,135.1362,135.4594,135.1172,135.4404,23789.0
2023-12-27 15:00:00,142.5,142.5,142.29,142.4,38056.0,135.4404,135.4404,135.2408,135.3453,38056.0
2023-12-27 15:10:00,142.41,142.52,142.36,142.41,36080.0,135.3548,135.4594,135.3073,135.3548,36080.0
2023-12-27 15:20:00,142.42,142.45,142.2,142.27,41018.0,135.3643,135.3929,135.1552,135.2218,41018.0
2023-12-27 15:30:00,142.28,142.49,142.2,142.47,36053.0,135.2313,135.4309,135.1552,135.4119,36053.0
2023-12-27 15:40:00,142.47,142.49,142.22,142.28,55577.0,135.4119,135.4309,135.1743,135.2313,55577.0
2023-12-27 15:50:00,142.29,142.46,142.14,142.42,256002.0,135.2408,135.4024,135.0982,135.3643,256002.0
2023-12-28 09:30:00,142.06,143.11,142.0,142.39,78970.0,135.0222,136.0202,134.9652,135.3358,78970.0
2023-12-28 09:40:00,142.37,142.49,142.14,142.42,29734.0,135.3168,135.4309,135.0982,135.3643,29734.0
2023-12-28 09:50:00,142.42,142.76,142.16,142.73,46618.0,135.3643,135.6875,135.1172,135.659,46618.0
2023-12-28 10:00:00,142.72,142.78,142.28,142.29,18197.0,135.6495,135.7065,135.2313,135.2408,18197.0
2023-12-28 10:10:00,142.29,142.38,142.1,142.36,36322.0,135.2408,135.3263,135.0602,135.3073,36322.0
2023-12-28 10:20:00,142.38,142.43,142.22,142.3,16238.0,135.3263,135.3738,135.1743,135.2503,16238.0
2023-12-28 10:30:00,142.28,142.31,142.11,142.22,44586.0,135.2313,135.2598,135.0697,135.1743,44586.0
2023-12-28 10:40:00,142.24,142.29,142.05,142.21,38681.0,135.1933,135.2408,135.0127,135.1647,38681.0
2023-12-28 10:50:00,142.23,142.35,142.16,142.28,28282.0,135.1838,135.2978,135.1172,135.2313,28282.0
2023-12-28 11:00:00,142.3,142.41,142.25,142.39,13351.0,135.2503,135.3548,135.2028,135.3358,13351.0
2023-12-28 11:10:00,142.4,142.5,142.2,142.22,15634.0,135.3453,135.4404,135.1552,135.1743,15634.0
2023-12-28 11:20:00,142.24,142.46,142.24,142.41,19668.0,135.1933,135.4024,135.1933,135.3548,19668.0
2023-12-28 11:30:00,142.42,142.48,142.28,142.44,31065.0,135.3643,135.4214,135.2313,135.3834,31065.0
2023-12-28 11:40:00,142.47,142.53,142.39,142.41,15678.0,135.4119,135.4689,135.3358,135.3548,15678.0
2023-12-28 11:50:00,142.4,142.48,142.3,142.33,9648.0,135.3453,135.4214,135.2503,135.2788,9648.0
2023-12-28 12:00:00,142.32,142.53,142.3,142.48,15865.0,135.2693,135.4689,135.2503,135.4214,15865.0
2023-12-28 12:10:00,142.49,142.54,142.36,142.37,11202.0,135.4309,135.4784,135.3073,135.3168,11202.0
2023-12-28 12:20:00,142.37,142.47,142.22,142.45,17631.0,135.3168,135.4119,135.1743,135.3929,17631.0
2023-12-28 12:30:00,142.44,142.53,142.36,142.43,26912.0,135.3834,135.4689,135.3073,135.3738,26912.0
2023-12-28 12:40:00,142.43,142.62,142.38,142.43,19318.0,135.3738,135.5544,135.3263,135.3738,19318.0
2023-12-28 12:50:00,142.44,142.65,142.42,142.53,32402.0,135.3834,135.5829,135.3643,135.4689,32402.0
2023-12-28 13:00:00,142.54,142.56,142.29,142.34,18941.0,135.4784,135.4974,135.2408,135.2883,18941.0
2023-12-28 13:10:00,142.33,142.38,142.18,142.37,23635.0,135.2788,135.3263,135.1362,135.3168,23635.0
2023-12-28 13:20:00,142.38,142.39,142.22,142.28,16554.0,135.3263,135.3358,135.1743,135.2313,16554.0
2023-12-28 13:30:00,142.29,142.55,142.28,142.46,26067.0,135.2408,135.4879,135.2313,135.4024,26067.0
2023-12-28 13:40:00,142.44,142.5,142.37,142.37,22689.0,135.3834,135.4404,135.3168,135.3168,22689.0
2023-12-28 13:50:00,142.37,142.55,142.36,142.53,24344.0,135.3168,135.4879,135.3073,135.4689,24344.0
2023-12-28 14:00:00,142.53,142.65,142.49,142.64,16424.0,135.4689,135.5829,135.4309,135.5734,16424.0
2023-12-28 14:10:00,142.65,142.73,142.61,142.61,25743.0,135.5829,135.659,135.5449,135.5449,25743.0
2023-12-28 14:20:00,142.61,142.71,142.61,142.64,16614.0,135.5449,135.64,135.5449,135.5734,16614.0
2023-12-28 14:30:00,142.66,142.71,142.53,142.55,19275.0,135.5925,135.64,135.4689,135.4879,19275.0
2023-12-28 14:40:00,142.55,142.55,142.36,142.53,25420.0,135.4879,135.4879,135.3073,135.4689,25420.0
2023-12-28 14:50:00,142.55,142.56,142.39,142.39,13813.0,135.4879,135.4974,135.3358,135.3358,13813.0
2023-12-28 15:00:00,142.41,142.47,142.37,142.43,21513.0,135.3548,135.4119,135.3168,135.3738,21513.0
2023-12-28 15:10:00,142.42,142.5,142.26,142.48,26954.0,135.3643,135.4404,135.2123,135.4214,26954.0
2023-12-28 15:20:00,142.48,142.5,142.37,142.4,16389.0,135.4214,135.4404,135.3168,135.3453,16389.0
2023-12-28 15:30:00,142.42,142.62,142.41,142.55,33114.0,135.3643,135.5544,135.3548,135.4879,33114.0
2023-12-28 15:40:00,142.58,142.64,142.42,142.52,52730.0,135.5164,135.5734,135.3643,135.4594,52730.0
2023-12-28 15:50:00,142.51,142.62,142.28,142.55,209577.0,135.4499,135.5544,135.2313,135.4879,209577.0
2023-12-29 09:30:00,142.02,143.37,142.02,142.89,80409.0,134.9842,136.2673,134.9842,135.8111,80409.0
2023-12-29 09:40:00,142.85,142.9,142.56,142.56,50167.0,135.773,135.8206,135.4974,135.4974,50167.0
2023-12-29 09:50:00,142.56,142.76,142.38,142.5,24368.0,135.4974,135.6875,135.3263,135.4404,24368.0
2023-12-29 10:00:00,142.49,142.65,142.31,142.46,30176.0,135.4309,135.5829,135.2598,135.4024,30176.0
2023-12-29 10:10:00,142.47,142.59,142.37,142.56,26300.0,135.4119,135.5259,135.3168,135.4974,26300.0
2023-12-29 10:20:00,142.54,142.56,142.15,142.41,32243.0,135.4784,135.4974,135.1077,135.3548,32243.0
2023-12-29 10:30:00,142.42,142.45,142.18,142.23,44441.0,135.3643,135.3929,135.1362,135.1838,44441.0
2023-12-29 10:40:00,142.21,142.31,141.88,142.18,40463.0,135.1647,135.2598,134.8511,135.1362,40463.0
2023-12-29 10:50:00,142.19,142.21,141.95,142.0,33095.0,135.1457,135.1647,134.9176,134.9652,33095.0
2023-12-29 11:00:00,142.02,142.18,141.99,142.18,16130.0,134.9842,135.1362,134.9556,135.1362,16130.0
2023-12-29 11:10:00,142.16,142.18,141.82,142.0,32893.0,135.1172,135.1362,134.7941,134.9652,32893.0
2023-12-29 11:20:00,142.01,142.02,141.83,141.91,24257.0,134.9747,134.9842,134.8036,134.8796,24257.0
2023-12-29 11:30:00,141.9,142.1,141.9,142.08,22516.0,134.8701,135.0602,134.8701,135.0412,22516.0
2023-12-29 11:40:00,142.14,142.14,141.91,142.03,11998.0,135.0982,135.0982,134.8796,134.9937,11998.0
2023-12-29 11:50:00,142.05,142.06,141.88,142.01,18794.0,135.0127,135.0222,134.8511,134.9747,18794.0
2023-12-29 12:00:00,142.03,142.07,141.76,141.79,16127.0,134.9937,135.0317,134.737,134.7656,16127.0
2023-12-29 12:10:00,141.78,141.9,141.72,141.87,21328.0,134.756,134.8701,134.699,134.8416,21328.0
2023-12-29 12:20:00,141.87,141.95,141.76,141.8,24685.0,134.8416,134.9176,134.737,134.7751,24685.0
2023-12-29 12:30:00,141.81,142.04,141.77,142.02,22241.0,134.7846,135.0032,134.7465,134.9842,22241.0
2023-12-29 12:40:00,142.06,142.14,141.97,142.05,23445.0,135.0222,135.0982,134.9366,135.0127,23445.0
2023-12-29 12:50:00,142.04,142.26,142.04,142.22,22103.0,135.0032,135.2123,135.0032,135.1743,22103.0
2023-12-29 13:00:00,142.22,142.48,142.1,142.39,25511.0,135.1743,135.4214,135.0602,135.3358,25511.0
2023-12-29 13:10:00,142.39,142.52,142.34,142.37,44643.0,135.3358,135.4594,135.2883,135.3168,44643.0
2023-12-29 13:20:00,142.37,142.48,142.29,142.43,25886.0,135.3168,135.4214,135.2408,135.3738,25886.0
2023-12-29 13:30:00,142.42,142.45,142.23,142.31,21612.0,135.3643,135.3929,135.1838,135.2598,21612.0
2023-12-29 13:40:00,142.28,142.67,142.27,142.66,44179.0,135.2313,135.602,135.2218,135.5925,44179.0
2023-12-29 13:50:00,142.65,142.66,142.45,142.46,25752.0,135.5829,135.5925,135.3929,135.4024,25752.0
2023-12-29 14:00:00,142.48,142.48,142.39,142.41,18890.0,135.4214,135.4214,135.3358,135.3548,18890.0
2023-12-29 14:10:00,142.39,142.5,142.34,142.46,15199.0,135.3358,135.4404,135.2883,135.4024,15199.0
2023-12-29 14:20:00,142.47,142.5,142.32,142.35,15818.0,135.4119,135.4404,135.2693,135.2978,15818.0
2023-12-29 14:30:00,142.35,142.52,142.35,142.5,16719.0,135.2978,135.4594,135.2978,135.4404,16719.0
2023-12-29 14:40:00,142.5,142.52,142.41,142.46,19447.0,135.4404,135.4594,135.3548,135.4024,19447.0
2023-12-29 14:50:00,142.46,142.5,142.42,142.49,12326.0,135.4024,135.4404,135.3643,135.4309,12326.0
2023-12-29 15:00:00,142.48,142.51,142.33,142.45,24063.0,135.4214,135.4499,135.2788,135.3929,24063.0
2023-12-29 15:10:00,142.46,142.61,142.32,142.38,42958.0,135.4024,135.5449,135.2693,135.3263,42958.0
2023-12-29 15:20:00,142.35,142.47,142.28,142.45,22181.0,135.2978,135.4119,135.2313,135.3929,22181.0
2023-12-29 15:30:00,142.43,142.43,142.29,142.35,31538.0,135.3738,135.3738,135.2408,135.2978,31538.0
2023-12-29 15:40:00,142.35,142.38,142.11,142.19,61844.0,135.2978,135.3263,135.0697,135.1457,61844.0
2023-12-29 15:50:00,142.22,142.58,142.14,142.42,271770.0,135.1743,135.5164,135.0982,135.3643,271770.0
2024-01-02 09:30:00,142.19,143.68,141.58,142.72,144272.0,135.1457,136.5619,134.566,135.6495,144272.0
2024-01-02 09:40:00,142.84,143.77,142.25,142.78,60030.0,135.7635,136.6475,135.2028,135.7065,60030.0
2024-01-02 09:50:00,142.74,143.58,142.73,143.3,53838.0,135.6685,136.4669,135.659,136.2007,53838.0
2024-01-02 10:00:00,143.27,143.8,143.26,143.72,73025.0,136.1722,136.676,136.1627,136.5999,73025.0
2024-01-02 10:10:00,143.75,144.18,143.6,144.06,113496.0,136.6285,137.0372,136.4859,136.9231,113496.0
2024-01-02 10:20:00,144.08,144.08,143.68,143.88,48087.0,136.9421,136.9421,136.5619,136.752,48087.0
2024-01-02 10:30:00,143.86,143.92,143.24,143.43,37420.0,136.733,136.79,136.1437,136.3243,37420.0
2024-01-02 10:40:00,143.4,143.73,143.4,143.62,69699.0,136.2958,136.6094,136.2958,136.5049,69699.0
2024-01-02 10:50:00,143.65,143.88,143.14,143.15,36425.0,136.5334,136.752,136.0487,136.0582,36425.0
2024-01-02 11:00:00,143.14,143.39,143.05,143.32,26109.0,136.0487,136.2863,135.9631,136.2198,26109.0
2024-01-02 11:10:00,143.33,143.43,143.05,143.2,23894.0,136.2293,136.3243,135.9631,136.1057,23894.0
2024-01-02 11:20:00,143.17,143.33,142.86,143.28,63116.0,136.0772,136.2293,135.7825,136.1817,63116.0
2024-01-02 11:30:00,143.28,143.67,143.28,143.64,37140.0,136.1817,136.5524,136.1817,136.5239,37140.0
2024-01-02 11:40:00,143.64,143.82,143.53,143.66,26944.0,136.5239,136.695,136.4194,136.5429,26944.0
2024-01-02 11:50:00,143.7,143.93,143.59,143.93,42155.0,136.5809,136.7995,136.4764,136.7995,42155.0
2024-01-02 12:00:00,143.95,144.17,143.88,144.06,36108.0,136.8185,137.0276,136.752,136.9231,36108.0
2024-01-02 12:10:00,144.07,144.2,143.91,143.99,73334.0,136.9326,137.0562,136.7805,136.8566,73334.0
2024-01-02 12:20:00,144.0,144.11,143.71,143.9,40286.0,136.8661,136.9706,136.5904,136.771,40286.0
2024-01-02 12:30:00,143.97,144.02,143.72,143.83,28557.0,136.8376,136.8851,136.5999,136.7045,28557.0
2024-01-02 12:40:00,143.86,143.93,143.71,143.87,27650.0,136.733,136.7995,136.5904,136.7425,27650.0
2024-01-02 12:50:00,143.86,143.97,143.74,143.9,17779.0,136.733,136.8376,136.6189,136.771,17779.0
2024-01-02 13:00:00,143.89,143.92,143.65,143.7,35168.0,136.7615,136.79,136.5334,136.5809,35168.0
2024-01-02 13:10:00,143.71,143.84,143.57,143.72,25214.0,136.5904,136.714,136.4574,136.5999,25214.0
2024-01-02 13:20:00,143.66,143.73,143.51,143.53,21561.0,136.5429,136.6094,136.4003,136.4194,21561.0
2024-01-02 13:30:00,143.54,143.72,143.45,143.57,32048.0,136.4289,136.5999,136.3433,136.4574,32048.0
2024-01-02 13:40:00,143.57,143.63,143.5,143.56,11672.0,136.4574,136.5144,136.3908,136.4479,11672.0
2024-01-02 13:50:00,143.55,143.65,143.45,143.53,36560.0,136.4384,136.5334,136.3433,136.4194,36560.0
2024-01-02 14:00:00,143.51,143.61,143.31,143.6,64365.0,136.4003,136.4954,136.2103,136.4859,64365.0
2024-01-02 14:10:00,143.6,143.63,143.43,143.49,42470.0,136.4859,136.5144,136.3243,136.3813,42470.0
2024-01-02 14:20:00,143.42,143.44,143.08,143.2,24329.0,136.3148,136.3338,135.9916,136.1057,24329.0
2024-01-02 14:30:00,143.19,143.21,142.92,143.17,36489.0,136.0962,136.1152,135.8396,136.0772,36489.0
2024-01-02 14:40:00,143.15,143.17,142.92,143.04,35777.0,136.0582,136.0772,135.8396,135.9536,35777.0
2024-01-02 14:50:00,143.05,143.25,143.02,143.02,21356.0,135.9631,136.1532,135.9346,135.9346,21356.0
2024-01-02 15:00:00,142.98,143.03,142.7,142.78,39507.0,135.8966,135.9441,135.6305,135.7065,39507.0
2024-01-02 15:10:00,142.77,142.97,142.73,142.93,37087.0,135.697,135.8871,135.659,135.8491,37087.0
2024-01-02 15:20:00,142.91,142.92,142.47,142.47,42469.0,135.8301,135.8396,135.4119,135.4119,42469.0
2024-01-02 15:30:00,142.49,142.75,142.49,142.71,42712.0,135.4309,135.678,135.4309,135.64,42712.0
2024-01-02 15:40:00,142.66,142.75,142.48,142.61,59885.0,135.5925,135.678,135.4214,135.5449,59885.0
2024-01-02 15:50:00,142.62,143.12,142.62,143.1,193738.0,135.5544,136.0297,135.5544,136.0107,193738.0
2024-01-03 09:30:00,142.36,142.97,141.25,141.77,94015.0,135.3073,135.8871,134.2523,134.7465,94015.0
2024-01-03 09:40:00,141.72,141.82,139.52,139.81,130050.0,134.699,134.7941,132.608,132.8836,130050.0
2024-01-03 09:50:00,139.8,140.29,139.77,140.07,74986.0,132.8741,133.3399,132.8456,133.1308,74986.0
2024-01-03 10:00:00,140.09,140.56,139.83,139.86,102974.0,133.1498,133.5965,132.9027,132.9312,102974.0
2024-01-03 10:10:00,139.88,140.39,139.64,140.15,79396.0,132.9502,133.4349,132.7221,133.2068,79396.0
2024-01-03 10:20:00,140.11,140.14,139.37,139.65,62749.0,133.1688,133.1973,132.4654,132.7316,62749.0
2024-01-03 10:30:00,139.69,139.7,138.91,139.34,51051.0,132.7696,132.7791,132.0282,132.4369,51051.0
2024-01-03 10:40:00,139.38,139.61,139.2,139.56,39569.0,132.4749,132.6936,132.3039,132.646,39569.0
2024-01-03 10:50:00,139.56,139.59,138.97,139.56,49327.0,132.646,132.6745,132.0853,132.646,49327.0
2024-01-03 11:00:00,139.59,139.82,139.47,139.77,29799.0,132.6745,132.8932,132.5605,132.8456,29799.0
2024-01-03 11:10:00,139.8,139.94,139.61,139.72,32522.0,132.8741,133.0072,132.6936,132.7981,32522.0
2024-01-03 11:20:00,139.74,139.96,139.42,139.94,28894.0,132.8171,133.0262,132.513,133.0072,28894.0
2024-01-03 11:30:00,139.96,140.03,139.51,139.55,49223.0,133.0262,133.0927,132.5985,132.6365,49223.0
2024-01-03 11:40:00,139.56,140.1,139.54,139.98,27507.0,132.646,133.1593,132.627,133.0452,27507.0
2024-01-03 11:50:00,140.01,140.12,139.79,140.05,29652.0,133.0737,133.1783,132.8646,133.1118,29652.0
2024-01-03 12:00:00,140.05,140.16,139.85,139.92,42926.0,133.1118,133.2163,132.9217,132.9882,42926.0
2024-01-03 12:10:00,139.9,139.91,139.7,139.71,27996.0,132.9692,132.9787,132.7791,132.7886,27996.0
2024-01-03 12:20:00,139.7,140.2,139.68,140.02,37252.0,132.7791,133.2543,132.7601,133.0832,37252.0
2024-01-03 12:30:00,140.04,140.4,139.94,140.35,24967.0,133.1023,133.4444,133.0072,133.3969,24967.0
2024-01-03 12:40:00,140.38,140.43,140.23,140.29,16146.0,133.4254,133.4729,133.2828,133.3399,16146.0
2024-01-03 12:50:00,140.25,140.37,140.15,140.34,18499.0,133.3018,133.4159,133.2068,133.3874,18499.0
2024-01-03 13:00:00,140.38,140.71,140.35,140.6,39158.0,133.4254,133.7391,133.3969,133.6345,39158.0
2024-01-03 13:10:00,140.62,140.68,140.42,140.66,21277.0,133.6535,133.7105,133.4634,133.6915,21277.0
2024-01-03 13:20:00,140.69,140.72,140.42,140.5,18480.0,133.72,133.7486,133.4634,133.5395,18480.0
2024-01-03 13:30:00,140.52,140.52,140.34,140.41,16574.0,133.5585,133.5585,133.3874,133.4539,16574.0
2024-01-03 13:40:00,140.38,140.48,140.25,140.4,29209.0,133.4254,133.5205,133.3018,133.4444,29209.0
2024-01-03 13:50:00,140.41,140.49,140.33,140.34,14667.0,133.4539,133.53,133.3779,133.3874,14667.0
2024-01-03 14:00:00,140.37,140.53,140.01,140.14,23265.0,133.4159,133.568,133.0737,133.1973,23265.0
2024-01-03 14:10:00,140.16,140.37,139.96,140.15,24678.0,133.2163,133.4159,133.0262,133.2068,24678.0
2024-01-03 14:20:00,140.15,140.54,140.02,140.38,50230.0,133.2068,133.5775,133.0832,133.4254,50230.0
2024-01-03 14:30:00,140.39,140.6,140.21,140.49,36041.0,133.4349,133.6345,133.2638,133.53,36041.0
2024-01-03 14:40:00,140.52,140.58,140.28,140.29,20770.0,133.5585,133.6155,133.3304,133.3399,20770.0
2024-01-03 14:50:00,140.29,140.29,140.1,140.1,35161.0,133.3399,133.3399,133.1593,133.1593,35161.0
2024-01-03 15:00:00,140.08,140.11,139.75,139.96,57631.0,133.1403,133.1688,132.8266,133.0262,57631.0
2024-01-03 15:10:00,139.96,140.01,139.74,139.89,29999.0,133.0262,133.0737,132.8171,132.9597,29999.0
2024-01-03 15:20:00,139.91,140.05,139.76,139.8,42567.0,132.9787,133.1118,132.8361,132.8741,42567.0
2024-01-03 15:30:00,139.8,140.01,139.76,139.84,67570.0,132.8741,133.0737,132.8361,132.9122,67570.0
2024-01-03 15:40:00,139.84,139.9,139.31,139.33,96179.0,132.9122,132.9692,132.4084,132.4274,96179.0
2024-01-03 15:50:00,139.3,139.45,138.33,138.65,912437.0,132.3989,132.5415,131.477,131.7811,912437.0
2024-01-04 09:30:00,138.86,139.21,137.7,138.78,86465.0,131.9807,132.3134,130.8782,131.9047,86465.0
2024-01-04 09:40:00,138.85,139.68,138.42,139.1,50573.0,131.9712,132.7601,131.5625,132.2088,50573.0
2024-01-04 09:50:00,139.13,139.35,138.89,138.89,40291.0,132.2373,132.4464,132.0092,132.0092,40291.0
2024-01-04 10:00:00,138.84,139.55,138.84,139.47,73727.0,131.9617,132.6365,131.9617,132.5605,73727.0
2024-01-04 10:10:00,139.46,139.7,139.31,139.35,64913.0,132.551,132.7791,132.4084,132.4464,64913.0
2024-01-04 10:20:00,139.36,139.39,139.0,139.35,38752.0,132.4559,132.4845,132.1138,132.4464,38752.0
2024-01-04 10:30:00,139.33,139.52,139.15,139.28,44049.0,132.4274,132.608,132.2563,132.3799,44049.0
2024-01-04 10:40:00,139.26,139.55,139.26,139.43,58302.0,132.3609,132.6365,132.3609,132.5225,58302.0
2024-01-04 10:50:00,139.46,140.09,139.38,140.07,33197.0,132.551,133.1498,132.4749,133.1308,33197.0
2024-01-04 11:00:00,140.09,140.14,139.86,140.14,90705.0,133.1498,133.1973,132.9312,133.1973,90705.0
2024-01-04 11:10:00,140.15,140.44,140.12,140.28,30418.0,133.2068,133.4824,133.1783,133.3304,30418.0
2024-01-04 11:20:00,140.28,140.65,140.25,140.54,28440.0,133.3304,133.682,133.3018,133.5775,28440.0
2024-01-04 11:30:00,140.56,140.73,140.45,140.56,29897.0,133.5965,133.7581,133.4919,133.5965,29897.0
2024-01-04 11:40:00,140.55,140.58,140.35,140.57,30822.0,133.587,133.6155,133.3969,133.606,30822.0
2024-01-04 11:50:00,140.56,140.71,140.33,140.6,20590.0,133.5965,133.7391,133.3779,133.6345,20590.0
2024-01-04 12:00:00,140.59,140.67,140.39,140.64,31923.0,133.625,133.701,133.4349,133.6725,31923.0
2024-01-04 12:10:00,140.61,140.8,140.4,140.4,31895.0,133.644,133.8246,133.4444,133.4444,31895.0
2024-01-04 12:20:00,140.41,140.43,140.25,140.25,28906.0,133.4539,133.4729,133.3018,133.3018,28906.0
2024-01-04 12:30:00,140.25,140.48,140.1,140.43,34536.0,133.3018,133.5205,133.1593,133.4729,34536.0
2024-01-04 12:40:00,140.41,140.41,139.97,140.17,47091.0,133.4539,133.4539,133.0357,133.2258,47091.0
2024-01-04 12:50:00,140.17,140.3,140.08,140.19,23546.0,133.2258,133.3494,133.1403,133.2448,23546.0
2024-01-04 13:00:00,140.17,140.27,140.12,140.13,26921.0,133.2258,133.3209,133.1783,133.1878,26921.0
2024-01-04 13:10:00,140.14,140.17,140.02,140.14,30587.0,133.1973,133.2258,133.0832,133.1973,30587.0
2024-01-04 13:20:00,140.13,140.26,139.99,140.03,84909.0,133.1878,133.3114,133.0547,133.0927,84909.0
2024-01-04 13:30:00,140.09,140.24,140.05,140.24,26513.0,133.1498,133.2923,133.1118,133.2923,26513.0
2024-01-04 13:40:00,140.24,140.29,140.11,140.29,21099.0,133.2923,133.3399,133.1688,133.3399,21099.0
2024-01-04 13:50:00,140.29,140.3,140.07,140.16,39666.0,133.3399,133.3494,133.1308,133.2163,39666.0
2024-01-04 14:00:00,140.17,140.35,140.12,140.27,43472.0,133.2258,133.3969,133.1783,133.3209,43472.0
2024-01-04 14:10:00,140.27,140.57,140.25,140.4,36588.0,133.3209,133.606,133.3018,133.4444,36588.0
2024-01-04 14:20:00,140.41,140.66,140.37,140.6,42662.0,133.4539,133.6915,133.4159,133.6345,42662.0
2024-01-04 14:30:00,140.58,140.75,140.54,140.56,21416.0,133.6155,133.7771,133.5775,133.5965,21416.0
2024-01-04 14:40:00,140.56,140.59,140.33,140.41,38861.0,133.5965,133.625,133.3779,133.4539,38861.0
2024-01-04 14:50:00,140.42,140.76,140.39,140.62,58728.0,133.4634,133.7866,133.4349,133.6535,58728.0
2024-01-04 15:00:00,140.64,140.93,140.56,140.9,48947.0,133.6725,133.9482,133.5965,133.9196,48947.0
2024-01-04 15:10:00,140.9,140.91,140.56,140.59,134765.0,133.9196,133.9292,133.5965,133.625,134765.0
2024-01-04 15:20:00,140.59,140.6,140.2,140.39,89911.0,133.625,133.6345,133.2543,133.4349,89911.0
2024-01-04 15:30:00,140.39,140.5,140.31,140.38,50596.0,133.4349,133.5395,133.3589,133.4254,50596.0
2024-01-04 15:40:00,140.45,140.57,140.38,140.48,88574.0,133.4919,133.606,133.4254,133.5205,88574.0
2024-01-04 15:50:00,140.49,140.6,140.2,140.29,267697.0,133.53,133.6345,133.2543,133.3399,267697.0
2024-01-05 09:30:00,139.32,140.19,139.32,139.7,71074.0,132.4179,133.2448,132.4179,132.7791,71074.0
2024-01-05 09:40:00,139.72,140.7,139.71,140.17,56332.0,132.7981,133.7296,132.7886,133.2258,56332.0
2024-01-05 09:50:00,140.29,140.95,140.29,140.8,54145.0,133.3399,133.9672,133.3399,133.8246,54145.0
2024-01-05 10:00:00,140.81,141.64,140.81,141.44,53318.0,133.8341,134.623,133.8341,134.4329,53318.0
2024-01-05 10:10:00,141.49,141.57,141.18,141.24,57563.0,134.4804,134.5565,134.1858,134.2428,57563.0
2024-01-05 10:20:00,141.19,141.26,140.92,141.0,39677.0,134.1953,134.2618,133.9387,134.0147,39677.0
2024-01-05 10:30:00,141.04,141.43,140.98,141.39,32083.0,134.0527,134.4234,133.9957,134.3854,32083.0
2024-01-05 10:40:00,141.38,141.77,141.31,141.6,42269.0,134.3759,134.7465,134.3093,134.585,42269.0
2024-01-05 10:50:00,141.6,141.95,141.58,141.59,33068.0,134.585,134.9176,134.566,134.5755,33068.0
2024-01-05 11:00:00,141.59,141.69,141.25,141.4,45955.0,134.5755,134.6705,134.2523,134.3949,45955.0
2024-01-05 11:10:00,141.34,141.43,141.09,141.25,32171.0,134.3378,134.4234,134.1002,134.2523,32171.0
2024-01-05 11:20:00,141.25,141.29,140.97,141.17,26862.0,134.2523,134.2903,133.9862,134.1763,26862.0
2024-01-05 11:30:00,141.18,141.44,140.93,141.02,90407.0,134.1858,134.4329,133.9482,134.0337,90407.0
2024-01-05 11:40:00,141.01,141.03,140.71,140.81,23277.0,134.0242,134.0432,133.7391,133.8341,23277.0
2024-01-05 11:50:00,140.85,141.03,140.82,141.01,45132.0,133.8721,134.0432,133.8436,134.0242,45132.0
2024-01-05 12:00:00,141.03,141.16,140.7,140.78,41266.0,134.0432,134.1668,133.7296,133.8056,41266.0
2024-01-05 12:10:00,140.78,140.94,140.62,140.62,57865.0,133.8056,133.9577,133.6535,133.6535,57865.0
2024-01-05 12:20:00,140.6,140.73,140.34,140.47,45168.0,133.6345,133.7581,133.3874,133.5109,45168.0
2024-01-05 12:30:00,140.45,140.72,140.45,140.56,20511.0,133.4919,133.7486,133.4919,133.5965,20511.0
2024-01-05 12:40:00,140.53,140.62,140.44,140.52,16091.0,133.568,133.6535,133.4824,133.5585,16091.0
2024-01-05 12:50:00,140.55,140.7,140.45,140.45,27546.0,133.587,133.7296,133.4919,133.4919,27546.0
2024-01-05 13:00:00,140.43,140.49,140.32,140.41,20669.0,133.4729,133.53,133.3684,133.4539,20669.0
2024-01-05 13:10:00,140.38,140.39,140.19,140.27,22100.0,133.4254,133.4349,133.2448,133.3209,22100.0
2024-01-05 13:20:00,140.29,140.66,140.29,140.66,40263.0,133.3399,133.6915,133.3399,133.6915,40263.0
2024-01-05 13:30:00,140.65,140.74,140.47,140.69,27157.0,133.682,133.7676,133.5109,133.72,27157.0
2024-01-05 13:40:00,140.72,140.77,140.63,140.66,13077.0,133.7486,133.7961,133.663,133.6915,13077.0
2024-01-05 13:50:00,140.68,140.74,140.63,140.68,27615.0,133.7105,133.7676,133.663,133.7105,27615.0
2024-01-05 14:00:00,140.68,141.07,140.68,141.03,68108.0,133.7105,134.0812,133.7105,134.0432,68108.0
2024-01-05 14:10:00,141.06,141.2,140.85,140.85,20152.0,134.0717,134.2048,133.8721,133.8721,20152.0
2024-01-05 14:20:00,140.87,140.94,140.74,140.81,18616.0,133.8911,133.9577,133.7676,133.8341,18616.0
2024-01-05 14:30:00,140.8,140.94,140.72,140.76,22259.0,133.8246,133.9577,133.7486,133.7866,22259.0
2024-01-05 14:40:00,140.75,140.82,140.64,140.64,30255.0,133.7771,133.8436,133.6725,133.6725,30255.0
2024-01-05 14:50:00,140.62,140.65,140.4,140.46,35212.0,133.6535,133.682,133.4444,133.5014,35212.0
2024-01-05 15:00:00,140.45,140.53,140.38,140.47,37041.0,133.4919,133.568,133.4254,133.5109,37041.0
2024-01-05 15:10:00,140.49,140.77,140.46,140.77,38357.0,133.53,133.7961,133.5014,133.7961,38357.0
2024-01-05 15:20:00,140.77,140.85,140.58,140.82,39931.0,133.7961,133.8721,133.6155,133.8436,39931.0
2024-01-05 15:30:00,140.81,140.81,140.33,140.37,38587.0,133.8341,133.8341,133.3779,133.4159,38587.0
2024-01-05 15:40:00,140.38,140.59,140.35,140.54,55292.0,133.4254,133.625,133.3969,133.5775,55292.0
2024-01-05 15:50:00,140.54,140.75,140.4,140.75,202572.0,133.5775,133.7771,133.4444,133.7771,202572.0
2024-01-08 09:30:00,140.2,140.64,139.56,140.62,69196.0,133.2543,133.6725,132.646,133.6535,69196.0
2024-01-08 09:40:00,140.62,140.74,140.05,140.05,24901.0,133.6535,133.7676,133.1118,133.1118,24901.0
2024-01-08 09:50:00,140.05,140.62,139.7,140.12,49461.0,133.1118,133.6535,132.7791,133.1783,49461.0
2024-01-08 10:00:00,140.13,140.41,139.92,140.14,61363.0,133.1878,133.4539,132.9882,133.1973,61363.0
2024-01-08 10:10:00,140.15,140.85,140.13,140.73,72328.0,133.2068,133.8721,133.1878,133.7581,72328.0
2024-01-08 10:20:00,140.69,140.79,140.46,140.79,35747.0,133.72,133.8151,133.5014,133.8151,35747.0
2024-01-08 10:30:00,140.81,141.03,140.66,140.67,60148.0,133.8341,134.0432,133.6915,133.701,60148.0
2024-01-08 10:40:00,140.68,141.08,140.63,141.0,45234.0,133.7105,134.0907,133.663,134.0147,45234.0
2024-01-08 10:50:00,141.0,141.0,140.78,140.95,33978.0,134.0147,134.0147,133.8056,133.9672,33978.0
2024-01-08 11:00:00,140.95,141.13,140.87,140.91,55140.0,133.9672,134.1383,133.8911,133.9292,55140.0
2024-01-08 11:10:00,140.92,141.12,140.85,140.93,46828.0,133.9387,134.1287,133.8721,133.9482,46828.0
2024-01-08 11:20:00,140.93,141.22,140.86,141.2,66806.0,133.9482,134.2238,133.8816,134.2048,66806.0
2024-01-08 11:30:00,141.28,141.32,141.03,141.06,26998.0,134.2808,134.3188,134.0432,134.0717,26998.0
2024-01-08 11:40:00,141.02,141.13,140.91,141.05,29624.0,134.0337,134.1383,133.9292,134.0622,29624.0
2024-01-08 11:50:00,141.06,141.23,140.97,141.08,29570.0,134.0717,134.2333,133.9862,134.0907,29570.0
2024-01-08 12:00:00,141.07,141.08,140.56,140.57,26942.0,134.0812,134.0907,133.5965,133.606,26942.0
2024-01-08 12:10:00,140.56,140.66,140.37,140.38,32070.0,133.5965,133.6915,133.4159,133.4254,32070.0
2024-01-08 12:20:00,140.36,140.39,140.11,140.25,17022.0,133.4064,133.4349,133.1688,133.3018,17022.0
2024-01-08 12:30:00,140.22,140.45,140.18,140.44,14202.0,133.2733,133.4919,133.2353,133.4824,14202.0
2024-01-08 12:40:00,140.43,140.65,140.4,140.63,16091.0,133.4729,133.682,133.4444,133.663,16091.0
2024-01-08 12:50:00,140.63,141.09,140.61,141.09,14849.0,133.663,134.1002,133.644,134.1002,14849.0
2024-01-08 13:00:00,141.09,141.39,141.05,141.29,21451.0,134.1002,134.3854,134.0622,134.2903,21451.0
2024-01-08 13:10:00,141.27,141.45,141.19,141.37,33609.0,134.2713,134.4424,134.1953,134.3664,33609.0
2024-01-08 13:20:00,141.36,141.6,141.34,141.47,48152.0,134.3569,134.585,134.3378,134.4614,48152.0
2024-01-08 13:30:00,141.54,141.68,141.54,141.67,21683.0,134.5279,134.661,134.5279,134.6515,21683.0
2024-01-08 13:40:00,141.7,141.7,141.46,141.57,17919.0,134.68,134.68,134.4519,134.5565,17919.0
2024-01-08 13:50:00,141.54,141.54,141.29,141.42,15803.0,134.5279,134.5279,134.2903,134.4139,15803.0
2024-01-08 14:00:00,141.41,141.46,141.22,141.46,19121.0,134.4044,134.4519,134.2238,134.4519,19121.0
2024-01-08 14:10:00,141.48,141.69,141.45,141.47,19834.0,134.4709,134.6705,134.4424,134.4614,19834.0
2024-01-08 14:20:00,141.46,141.76,141.36,141.69,29289.0,134.4519,134.737,134.3569,134.6705,29289.0
2024-01-08 14:30:00,141.72,141.86,141.7,141.74,29575.0,134.699,134.8321,134.68,134.718,29575.0
2024-01-08 14:40:00,141.76,141.9,141.7,141.82,21327.0,134.737,134.8701,134.68,134.7941,21327.0
2024-01-08 14:50:00,141.81,141.99,141.77,141.95,20197.0,134.7846,134.9556,134.7465,134.9176,20197.0
2024-01-08 15:00:00,141.94,141.94,141.69,141.8,28575.0,134.9081,134.9081,134.6705,134.7751,28575.0
2024-01-08 15:10:00,141.8,141.82,141.49,141.58,22836.0,134.7751,134.7941,134.4804,134.566,22836.0
2024-01-08 15:20:00,141.61,141.84,141.57,141.62,31795.0,134.5945,134.8131,134.5565,134.604,31795.0
2024-01-08 15:30:00,141.63,141.82,141.5,141.78,37486.0,134.6135,134.7941,134.4899,134.756,37486.0
2024-01-08 15:40:00,141.81,141.9,141.51,141.51,38729.0,134.7846,134.8701,134.4994,134.4994,38729.0
2024-01-08 15:50:00,141.53,141.88,141.51,141.77,175308.0,134.5184,134.8511,134.4994,134.7465,175308.0
2024-01-09 09:30:00,141.0,141.85,140.53,141.57,46463.0,134.0147,134.8226,133.568,134.5565,46463.0
2024-01-09 09:40:00,141.69,141.73,141.01,141.29,16447.0,134.6705,134.7085,134.0242,134.2903,16447.0
2024-01-09 09:50:00,141.25,141.49,141.12,141.44,20612.0,134.2523,134.4804,134.1287,134.4329,20612.0
2024-01-09 10:00:00,141.48,142.1,141.45,141.94,42480.0,134.4709,135.0602,134.4424,134.9081,42480.0
2024-01-09 10:10:00,141.85,142.17,141.66,142.12,46084.0,134.8226,135.1267,134.642,135.0792,46084.0
2024-01-09 10:20:00,142.12,142.15,141.97,142.03,30307.0,135.0792,135.1077,134.9366,134.9937,30307.0
2024-01-09 10:30:00,142.04,142.26,141.88,141.95,32211.0,135.0032,135.2123,134.8511,134.9176,32211.0
2024-01-09 10:40:00,141.98,142.21,141.98,142.18,63755.0,134.9461,135.1647,134.9461,135.1362,63755.0
2024-01-09 10:50:00,142.21,142.44,142.15,142.2,79655.0,135.1647,135.3834,135.1077,135.1552,79655.0
2024-01-09 11:00:00,142.19,142.4,142.08,142.19,45550.0,135.1457,135.3453,135.0412,135.1457,45550.0
2024-01-09 11:10:00,142.19,142.32,142.09,142.25,32592.0,135.1457,135.2693,135.0507,135.2028,32592.0
2024-01-09 11:20:00,142.25,142.59,142.22,142.57,38691.0,135.2028,135.5259,135.1743,135.5069,38691.0
2024-01-09 11:30:00,142.59,143.02,142.57,142.96,57356.0,135.5259,135.9346,135.5069,135.8776,57356.0
2024-01-09 11:40:00,142.95,143.02,142.87,142.97,54557.0,135.8681,135.9346,135.792,135.8871,54557.0
2024-01-09 11:50:00,142.97,143.25,142.9,143.21,53544.0,135.8871,136.1532,135.8206,136.1152,53544.0
2024-01-09 12:00:00,143.22,143.35,143.11,143.31,101111.0,136.1247,136.2483,136.0202,136.2103,101111.0
2024-01-09 12:10:00,143.31,143.42,143.08,143.36,71895.0,136.2103,136.3148,135.9916,136.2578,71895.0
2024-01-09 12:20:00,143.35,143.59,143.31,143.51,85965.0,136.2483,136.4764,136.2103,136.4003,85965.0
2024-01-09 12:30:00,143.52,143.72,143.46,143.7,39668.0,136.4098,136.5999,136.3528,136.5809,39668.0
2024-01-09 12:40:00,143.7,143.73,143.42,143.46,31034.0,136.5809,136.6094,136.3148,136.3528,31034.0
2024-01-09 12:50:00,143.46,143.64,143.44,143.54,33773.0,136.3528,136.5239,136.3338,136.4289,33773.0
2024-01-09 13:00:00,143.55,143.94,143.53,143.67,46481.0,136.4384,136.809,136.4194,136.5524,46481.0
2024-01-09 13:10:00,143.67,143.84,143.6,143.64,30605.0,136.5524,136.714,136.4859,136.5239,30605.0
2024-01-09 13:20:00,143.64,143.81,143.36,143.49,27646.0,136.5239,136.6855,136.2578,136.3813,27646.0
2024-01-09 13:30:00,143.5,143.5,143.12,143.29,56430.0,136.3908,136.3908,136.0297,136.1912,56430.0
2024-01-09 13:40:00,143.28,143.34,143.1,143.25,31027.0,136.1817,136.2388,136.0107,136.1532,31027.0
2024-01-09 13:50:00,143.27,143.44,143.27,143.43,48967.0,136.1722,136.3338,136.1722,136.3243,48967.0
2024-01-09 14:00:00,143.48,143.65,143.45,143.52,31770.0,136.3718,136.5334,136.3433,136.4098,31770.0
2024-01-09 14:10:00,143.52,143.65,143.35,143.49,27193.0,136.4098,136.5334,136.2483,136.3813,27193.0
2024-01-09 14:20:00,143.49,143.59,143.28,143.38,30135.0,136.3813,136.4764,136.1817,136.2768,30135.0
2024-01-09 14:30:00,143.4,143.44,143.31,143.32,33545.0,136.2958,136.3338,136.2103,136.2198,33545.0
2024-01-09 14:40:00,143.31,143.49,143.24,143.46,28296.0,136.2103,136.3813,136.1437,136.3528,28296.0
2024-01-09 14:50:00,143.5,143.52,143.33,143.4,37014.0,136.3908,136.4098,136.2293,136.2958,37014.0
2024-01-09 15:00:00,143.43,143.71,143.35,143.52,34730.0,136.3243,136.5904,136.2483,136.4098,34730.0
2024-01-09 15:10:00,143.53,143.65,143.46,143.65,26536.0,136.4194,136.5334,136.3528,136.5334,26536.0
2024-01-09 15:20:00,143.64,143.82,143.48,143.63,42151.0,136.5239,136.695,136.3718,136.5144,42151.0
2024-01-09 15:30:00,143.6,143.78,143.49,143.74,68156.0,136.4859,136.657,136.3813,136.6189,68156.0
2024-01-09 15:40:00,143.74,143.81,143.6,143.69,84717.0,136.6189,136.6855,136.4859,136.5714,84717.0
2024-01-09 15:50:00,143.68,143.97,143.65,143.79,389166.0,136.5619,136.8376,136.5334,136.6665,389166.0
2024-01-10 09:30:00,143.38,144.19,143.07,144.19,60271.0,136.2768,137.0467,135.9821,137.0467,60271.0
2024-01-10 09:40:00,144.26,144.41,143.83,144.03,34600.0,137.1132,137.2558,136.7045,136.8946,34600.0
2024-01-10 09:50:00,143.96,144.24,143.14,143.77,74029.0,136.828,137.0942,136.0487,136.6475,74029.0
2024-01-10 10:00:00,143.62,143.84,142.91,143.03,39724.0,136.5049,136.714,135.8301,135.9441,39724.0
2024-01-10 10:10:00,143.06,143.39,142.99,143.27,17859.0,135.9726,136.2863,135.9061,136.1722,17859.0
2024-01-10 10:20:00,143.23,143.56,143.22,143.56,20874.0,136.1342,136.4479,136.1247,136.4479,20874.0
2024-01-10 10:30:00,143.57,143.65,143.27,143.32,27850.0,136.4574,136.5334,136.1722,136.2198,27850.0
2024-01-10 10:40:00,143.3,143.45,143.14,143.44,26618.0,136.2007,136.3433,136.0487,136.3338,26618.0
2024-01-10 10:50:00,143.44,143.47,143.16,143.2,50592.0,136.3338,136.3623,136.0677,136.1057,50592.0
2024-01-10 11:00:00,143.21,143.36,143.06,143.3,41670.0,136.1152,136.2578,135.9726,136.2007,41670.0
2024-01-10 11:10:00,143.31,143.41,143.07,143.32,33707.0,136.2103,136.3053,135.9821,136.2198,33707.0
2024-01-10 11:20:00,143.31,143.66,143.3,143.55,47209.0,136.2103,136.5429,136.2007,136.4384,47209.0
2024-01-10 11:30:00,143.54,143.56,143.31,143.4,23721.0,136.4289,136.4479,136.2103,136.2958,23721.0
2024-01-10 11:40:00,143.39,143.5,143.29,143.4,23109.0,136.2863,136.3908,136.1912,136.2958,23109.0
2024-01-10 11:50:00,143.37,143.53,143.34,143.49,14307.0,136.2673,136.4194,136.2388,136.3813,14307.0
2024-01-10 12:00:00,143.5,143.51,143.37,143.5,29253.0,136.3908,136.4003,136.2673,136.3908,29253.0
2024-01-10 12:10:00,143.49,143.56,143.38,143.38,13767.0,136.3813,136.4479,136.2768,136.2768,13767.0
2024-01-10 12:20:00,143.42,143.49,143.38,143.46,13133.0,136.3148,136.3813,136.2768,136.3528,13133.0
2024-01-10 12:30:00,143.45,143.46,143.21,143.22,37357.0,136.3433,136.3528,136.1152,136.1247,37357.0
2024-01-10 12:40:00,143.28,143.4,143.15,143.19,27181.0,136.1817,136.2958,136.0582,136.0962,27181.0
2024-01-10 12:50:00,143.15,143.31,143.07,143.3,19156.0,136.0582,136.2103,135.9821,136.2007,19156.0
2024-01-10 13:00:00,143.31,143.52,143.2,143.42,23062.0,136.2103,136.4098,136.1057,136.3148,23062.0
2024-01-10 13:10:00,143.41,143.51,143.32,143.4,35307.0,136.3053,136.4003,136.2198,136.2958,35307.0
2024-01-10 13:20:00,143.41,143.45,143.27,143.3,26132.0,136.3053,136.3433,136.1722,136.2007,26132.0
2024-01-10 13:30:00,143.3,143.38,143.11,143.17,26500.0,136.2007,136.2768,136.0202,136.0772,26500.0
2024-01-10 13:40:00,143.15,143.29,143.15,143.28,19443.0,136.0582,136.1912,136.0582,136.1817,19443.0
2024-01-10 13:50:00,143.28,143.5,143.25,143.48,41146.0,136.1817,136.3908,136.1532,136.3718,41146.0
2024-01-10 14:00:00,143.47,143.49,143.3,143.49,30999.0,136.3623,136.3813,136.2007,136.3813,30999.0
2024-01-10 14:10:00,143.47,143.86,143.47,143.86,35567.0,136.3623,136.733,136.3623,136.733,35567.0
2024-01-10 14:20:00,143.86,143.96,143.75,143.9,32600.0,136.733,136.828,136.6285,136.771,32600.0
2024-01-10 14:30:00,143.91,143.97,143.78,143.91,40460.0,136.7805,136.8376,136.657,136.7805,40460.0
2024-01-10 14:40:00,143.89,144.02,143.86,143.86,54317.0,136.7615,136.8851,136.733,136.733,54317.0
2024-01-10 14:50:00,143.88,144.14,143.86,144.06,53604.0,136.752,136.9991,136.733,136.9231,53604.0
2024-01-10 15:00:00,144.08,144.32,144.07,144.31,31093.0,136.9421,137.1702,136.9326,137.1607,31093.0
2024-01-10 15:10:00,144.31,144.31,144.03,144.08,36320.0,137.1607,137.1607,136.8946,136.9421,36320.0
2024-01-10 15:20:00,144.1,144.16,143.86,143.9,45096.0,136.9611,137.0181,136.733,136.771,45096.0
2024-01-10 15:30:00,143.9,143.99,143.78,143.8,47490.0,136.771,136.8566,136.657,136.676,47490.0
2024-01-10 15:40:00,143.84,143.86,143.59,143.64,74934.0,136.714,136.733,136.4764,136.5239,74934.0
2024-01-10 15:50:00,143.63,144.19,143.59,144.08,226727.0,136.5144,137.0467,136.4764,136.9421,226727.0
2024-01-11 09:30:00,144.5,144.5,143.3,143.78,87159.0,137.3413,137.3413,136.2007,136.657,87159.0
2024-01-11 09:40:00,143.75,143.98,143.24,143.55,60421.0,136.6285,136.8471,136.1437,136.4384,60421.0
2024-01-11 09:50:00,143.49,143.55,142.66,142.99,59548.0,136.3813,136.4384,135.5925,135.9061,59548.0
2024-01-11 10:00:00,142.97,142.99,141.72,141.84,78529.0,135.8871,135.9061,134.699,134.8131,78529.0
2024-01-11 10:10:00,141.87,141.87,141.44,141.65,119996.0,134.8416,134.8416,134.4329,134.6325,119996.0
2024-01-11 10:20:00,141.69,141.87,141.36,141.59,47866.0,134.6705,134.8416,134.3569,134.5755,47866.0
2024-01-11 10:30:00,141.57,141.92,141.41,141.64,41324.0,134.5565,134.8891,134.4044,134.623,41324.0
2024-01-11 10:40:00,141.64,141.72,141.48,141.6,47365.0,134.623,134.699,134.4709,134.585,47365.0
2024-01-11 10:50:00,141.63,141.71,141.36,141.67,41961.0,134.6135,134.6895,134.3569,134.6515,41961.0
2024-01-11 11:00:00,141.63,141.69,141.38,141.68,51025.0,134.6135,134.6705,134.3759,134.661,51025.0
2024-01-11 11:10:00,141.67,141.7,141.44,141.55,74917.0,134.6515,134.68,134.4329,134.5374,74917.0
2024-01-11 11:20:00,141.58,141.68,141.44,141.53,53903.0,134.566,134.661,134.4329,134.5184,53903.0
2024-01-11 11:30:00,141.51,141.53,141.15,141.24,62734.0,134.4994,134.5184,134.1573,134.2428,62734.0
2024-01-11 11:40:00,141.24,141.52,141.15,141.52,52590.0,134.2428,134.5089,134.1573,134.5089,52590.0
2024-01-11 11:50:00,141.49,141.58,141.07,141.14,55815.0,134.4804,134.566,134.0812,134.1478,55815.0
2024-01-11 12:00:00,141.14,141.16,140.98,141.12,53134.0,134.1478,134.1668,133.9957,134.1287,53134.0
2024-01-11 12:10:00,141.15,141.44,141.12,141.39,36476.0,134.1573,134.4329,134.1287,134.3854,36476.0
2024-01-11 12:20:00,141.4,141.65,141.34,141.44,20298.0,134.3949,134.6325,134.3378,134.4329,20298.0
2024-01-11 12:30:00,141.46,141.58,141.38,141.47,28307.0,134.4519,134.566,134.3759,134.4614,28307.0
2024-01-11 12:40:00,141.5,141.66,141.43,141.65,23703.0,134.4899,134.642,134.4234,134.6325,23703.0
2024-01-11 12:50:00,141.64,141.68,141.43,141.46,20605.0,134.623,134.661,134.4234,134.4519,20605.0
2024-01-11 13:00:00,141.46,141.57,141.25,141.32,32423.0,134.4519,134.5565,134.2523,134.3188,32423.0
2024-01-11 13:10:00,141.33,141.71,141.32,141.53,26717.0,134.3283,134.6895,134.3188,134.5184,26717.0
2024-01-11 13:20:00,141.57,141.71,141.51,141.59,15749.0,134.5565,134.6895,134.4994,134.5755,15749.0
2024-01-11 13:30:00,141.61,141.64,141.5,141.56,17468.0,134.5945,134.623,134.4899,134.5469,17468.0
2024-01-11 13:40:00,141.58,141.62,141.31,141.4,18010.0,134.566,134.604,134.3093,134.3949,18010.0
2024-01-11 13:50:00,141.4,141.65,141.33,141.64,27663.0,134.3949,134.6325,134.3283,134.623,27663.0
2024-01-11 14:00:00,141.64,141.81,141.64,141.68,22065.0,134.623,134.7846,134.623,134.661,22065.0
2024-01-11 14:10:00,141.7,142.04,141.67,141.91,34223.0,134.68,135.0032,134.6515,134.8796,34223.0
2024-01-11 14:20:00,141.9,142.14,141.78,142.12,25794.0,134.8701,135.0982,134.756,135.0792,25794.0
2024-01-11 14:30:00,142.13,142.17,141.97,142.06,28987.0,135.0887,135.1267,134.9366,135.0222,28987.0
2024-01-11 14:40:00,142.07,142.28,142.06,142.26,45016.0,135.0317,135.2313,135.0222,135.2123,45016.0
2024-01-11 14:50:00,142.27,142.63,142.27,142.56,32821.0,135.2218,135.5639,135.2218,135.4974,32821.0
2024-01-11 15:00:00,142.57,142.6,142.05,142.06,31112.0,135.5069,135.5354,135.0127,135.0222,31112.0
2024-01-11 15:10:00,142.06,142.25,141.9,141.97,28394.0,135.0222,135.2028,134.8701,134.9366,28394.0
2024-01-11 15:20:00,141.99,142.12,141.75,141.78,56962.0,134.9556,135.0792,134.7275,134.756,56962.0
2024-01-11 15:30:00,141.78,141.91,141.73,141.85,45123.0,134.756,134.8796,134.7085,134.8226,45123.0
2024-01-11 15:40:00,141.85,141.92,141.75,141.84,56190.0,134.8226,134.8891,134.7275,134.8131,56190.0
2024-01-11 15:50:00,141.84,142.09,141.63,141.97,215797.0,134.8131,135.0507,134.6135,134.9366,215797.0
2024-01-12 09:30:00,142.7,143.15,142.2,142.2,43121.0,135.6305,136.0582,135.1552,135.1552,43121.0
2024-01-12 09:40:00,142.2,142.9,142.05,142.49,42868.0,135.1552,135.8206,135.0127,135.4309,42868.0
2024-01-12 09:50:00,142.49,142.53,141.96,141.97,29705.0,135.4309,135.4689,134.9271,134.9366,29705.0
2024-01-12 10:00:00,142.03,142.03,141.52,141.83,35266.0,134.9937,134.9937,134.5089,134.8036,35266.0
2024-01-12 10:10:00,141.91,141.98,141.45,141.45,25935.0,134.8796,134.9461,134.4424,134.4424,25935.0
2024-01-12 10:20:00,141.41,141.61,141.24,141.34,28387.0,134.4044,134.5945,134.2428,134.3378,28387.0
2024-01-12 10:30:00,141.38,141.52,141.17,141.19,22141.0,134.3759,134.5089,134.1763,134.1953,22141.0
2024-01-12 10:40:00,141.22,141.41,141.03,141.07,23853.0,134.2238,134.4044,134.0432,134.0812,23853.0
2024-01-12 10:50:00,141.11,141.35,141.07,141.1,16040.0,134.1192,134.3474,134.0812,134.1097,16040.0
2024-01-12 11:00:00,141.11,141.51,140.98,141.5,28180.0,134.1192,134.4994,133.9957,134.4899,28180.0
2024-01-12 11:10:00,141.47,141.57,141.39,141.56,24304.0,134.4614,134.5565,134.3854,134.5469,24304.0
2024-01-12 11:20:00,141.54,141.74,141.38,141.6,14694.0,134.5279,134.718,134.3759,134.585,14694.0
2024-01-12 11:30:00,141.61,141.67,141.27,141.4,15149.0,134.5945,134.6515,134.2713,134.3949,15149.0
2024-01-12 11:40:00,141.38,141.61,141.28,141.42,18427.0,134.3759,134.5945,134.2808,134.4139,18427.0
2024-01-12 11:50:00,141.44,141.58,141.3,141.54,25252.0,134.4329,134.566,134.2998,134.5279,25252.0
2024-01-12 12:00:00,141.53,141.58,141.4,141.41,11830.0,134.5184,134.566,134.3949,134.4044,11830.0
2024-01-12 12:10:00,141.45,141.51,141.33,141.5,17264.0,134.4424,134.4994,134.3283,134.4899,17264.0
2024-01-12 12:20:00,141.49,141.57,141.28,141.37,15637.0,134.4804,134.5565,134.2808,134.3664,15637.0
2024-01-12 12:30:00,141.34,141.48,141.32,141.47,9305.0,134.3378,134.4709,134.3188,134.4614,9305.0
2024-01-12 12:40:00,141.48,141.52,141.36,141.49,8357.0,134.4709,134.5089,134.3569,134.4804,8357.0
2024-01-12 12:50:00,141.46,141.55,141.38,141.45,10637.0,134.4519,134.5374,134.3759,134.4424,10637.0
2024-01-12 13:00:00,141.46,141.6,141.46,141.56,15479.0,134.4519,134.585,134.4519,134.5469,15479.0
2024-01-12 13:10:00,141.56,141.57,141.38,141.45,21241.0,134.5469,134.5565,134.3759,134.4424,21241.0
2024-01-12 13:20:00,141.45,141.51,141.37,141.46,14762.0,134.4424,134.4994,134.3664,134.4519,14762.0
2024-01-12 13:30:00,141.47,141.53,141.43,141.5,20962.0,134.4614,134.5184,134.4234,134.4899,20962.0
2024-01-12 13:40:00,141.5,141.55,141.47,141.53,18348.0,134.4899,134.5374,134.4614,134.5184,18348.0
2024-01-12 13:50:00,141.53,141.54,141.43,141.49,49162.0,134.5184,134.5279,134.4234,134.4804,49162.0
2024-01-12 14:00:00,141.49,141.63,141.43,141.44,52061.0,134.4804,134.6135,134.4234,134.4329,52061.0
2024-01-12 14:10:00,141.45,141.45,141.2,141.22,27611.0,134.4424,134.4424,134.2048,134.2238,27611.0
2024-01-12 14:20:00,141.21,141.29,141.09,141.12,39791.0,134.2143,134.2903,134.1002,134.1287,39791.0
2024-01-12 14:30:00,141.12,141.12,140.72,140.79,40462.0,134.1287,134.1287,133.7486,133.8151,40462.0
2024-01-12 14:40:00,140.8,140.87,140.67,140.79,33403.0,133.8246,133.8911,133.701,133.8151,33403.0
2024-01-12 14:50:00,140.79,140.9,140.7,140.76,57995.0,133.8151,133.9196,133.7296,133.7866,57995.0
2024-01-12 15:00:00,140.74,140.97,140.74,140.89,39008.0,133.7676,133.9862,133.7676,133.9101,39008.0
2024-01-12 15:10:00,140.89,140.92,140.69,140.77,31890.0,133.9101,133.9387,133.72,133.7961,31890.0
2024-01-12 15:20:00,140.77,140.88,140.73,140.79,24597.0,133.7961,133.9006,133.7581,133.8151,24597.0
2024-01-12 15:30:00,140.8,140.92,140.7,140.77,60588.0,133.8246,133.9387,133.7296,133.7961,60588.0
2024-01-12 15:40:00,140.76,140.8,140.68,140.77,63360.0,133.7866,133.8246,133.7105,133.7961,63360.0
2024-01-12 15:50:00,140.77,141.05,140.73,140.88,145206.0,133.7961,134.0622,133.7581,133.9006,145206.0
2024-01-16 09:30:00,142.19,142.46,140.62,141.63,147252.0,135.1457,135.4024,133.6535,134.6135,147252.0
2024-01-16 09:40:00,141.65,141.67,140.68,140.95,36600.0,134.6325,134.6515,133.7105,133.9672,36600.0
2024-01-16 09:50:00,140.94,141.23,140.21,140.3,34689.0,133.9577,134.2333,133.2638,133.3494,34689.0
2024-01-16 10:00:00,140.35,140.75,139.92,140.42,61745.0,133.3969,133.7771,132.9882,133.4634,61745.0
2024-01-16 10:10:00,140.43,141.05,140.42,140.72,61254.0,133.4729,134.0622,133.4634,133.7486,61254.0
2024-01-16 10:20:00,140.75,140.94,140.59,140.82,32578.0,133.7771,133.9577,133.625,133.8436,32578.0
2024-01-16 10:30:00,140.8,140.9,140.68,140.88,41100.0,133.8246,133.9196,133.7105,133.9006,41100.0
2024-01-16 10:40:00,140.86,141.2,140.85,141.2,45350.0,133.8816,134.2048,133.8721,134.2048,45350.0
2024-01-16 10:50:00,141.22,141.4,141.12,141.13,38922.0,134.2238,134.3949,134.1287,134.1383,38922.0
2024-01-16 11:00:00,141.14,141.21,140.68,140.73,72908.0,134.1478,134.2143,133.7105,133.7581,72908.0
2024-01-16 11:10:00,140.75,141.12,140.74,140.96,33618.0,133.7771,134.1287,133.7676,133.9767,33618.0
2024-01-16 11:20:00,140.99,141.34,140.99,141.16,35089.0,134.0052,134.3378,134.0052,134.1668,35089.0
2024-01-16 11:30:00,141.19,141.3,140.92,141.0,33726.0,134.1953,134.2998,133.9387,134.0147,33726.0
2024-01-16 11:40:00,140.97,140.97,140.47,140.49,45127.0,133.9862,133.9862,133.5109,133.53,45127.0
2024-01-16 11:50:00,140.5,140.69,140.49,140.61,48900.0,133.5395,133.72,133.53,133.644,48900.0
2024-01-16 12:00:00,140.56,140.72,140.48,140.63,39357.0,133.5965,133.7486,133.5205,133.663,39357.0
2024-01-16 12:10:00,140.63,140.75,140.53,140.6,26885.0,133.663,133.7771,133.568,133.6345,26885.0
2024-01-16 12:20:00,140.58,140.64,140.42,140.44,37536.0,133.6155,133.6725,133.4634,133.4824,37536.0
2024-01-16 12:30:00,140.4,140.45,140.25,140.41,32094.0,133.4444,133.4919,133.3018,133.4539,32094.0
2024-01-16 12:40:00,140.44,140.56,140.34,140.37,30659.0,133.4824,133.5965,133.3874,133.4159,30659.0
2024-01-16 12:50:00,140.39,140.59,140.38,140.42,24853.0,133.4349,133.625,133.4254,133.4634,24853.0
2024-01-16 13:00:00,140.42,140.69,140.39,140.68,21988.0,133.4634,133.72,133.4349,133.7105,21988.0
2024-01-16 13:10:00,140.68,141.01,140.65,140.86,27769.0,133.7105,134.0242,133.682,133.8816,27769.0
2024-01-16 13:20:00,140.86,141.22,140.75,141.2,42346.0,133.8816,134.2238,133.7771,134.2048,42346.0
2024-01-16 13:30:00,141.21,141.25,140.83,140.86,36325.0,134.2143,134.2523,133.8531,133.8816,36325.0
2024-01-16 13:40:00,140.83,140.87,140.68,140.75,26932.0,133.8531,133.8911,133.7105,133.7771,26932.0
2024-01-16 13:50:00,140.76,140.88,140.65,140.86,37285.0,133.7866,133.9006,133.682,133.8816,37285.0
2024-01-16 14:00:00,140.88,140.94,140.48,140.48,43527.0,133.9006,133.9577,133.5205,133.5205,43527.0
2024-01-16 14:10:00,140.49,140.54,140.37,140.38,38951.0,133.53,133.5775,133.4159,133.4254,38951.0
2024-01-16 14:20:00,140.39,140.52,140.32,140.33,31913.0,133.4349,133.5585,133.3684,133.3779,31913.0
2024-01-16 14:30:00,140.32,140.38,140.23,140.24,48060.0,133.3684,133.4254,133.2828,133.2923,48060.0
2024-01-16 14:40:00,140.24,140.6,140.14,140.53,61125.0,133.2923,133.6345,133.1973,133.568,61125.0
2024-01-16 14:50:00,140.54,140.64,140.46,140.63,35141.0,133.5775,133.6725,133.5014,133.663,35141.0
2024-01-16 15:00:00,140.64,140.86,140.64,140.83,52481.0,133.6725,133.8816,133.6725,133.8531,52481.0
2024-01-16 15:10:00,140.84,140.89,140.66,140.87,38162.0,133.8626,133.9101,133.6915,133.8911,38162.0
2024-01-16 15:20:00,140.87,140.91,140.71,140.86,47536.0,133.8911,133.9292,133.7391,133.8816,47536.0
2024-01-16 15:30:00,140.86,140.86,140.56,140.7,61247.0,133.8816,133.8816,133.5965,133.7296,61247.0
2024-01-16 15:40:00,140.68,140.71,140.58,140.71,73979.0,133.7105,133.7391,133.6155,133.7391,73979.0
2024-01-16 15:50:00,140.69,141.1,140.63,141.09,353364.0,133.72,134.1097,133.663,134.1002,353364.0
2024-01-17 09:30:00,140.08,140.75,139.81,140.23,104858.0,133.1403,133.7771,132.8836,133.2828,104858.0
2024-01-17 09:40:00,140.17,140.27,139.5,139.93,47319.0,133.2258,133.3209,132.589,132.9977,47319.0
2024-01-17 09:50:00,140.01,140.13,139.5,140.13,55132.0,133.0737,133.1878,132.589,133.1878,55132.0
2024-01-17 10:00:00,140.13,140.72,140.09,140.43,41833.0,133.1878,133.7486,133.1498,133.4729,41833.0
2024-01-17 10:10:00,140.44,140.59,140.27,140.3,37612.0,133.4824,133.625,133.3209,133.3494,37612.0
2024-01-17 10:20:00,140.29,140.45,140.11,140.43,33048.0,133.3399,133.4919,133.1688,133.4729,33048.0
2024-01-17 10:30:00,140.44,140.52,140.18,140.38,51735.0,133.4824,133.5585,133.2353,133.4254,51735.0
2024-01-17 10:40:00,140.38,140.41,140.16,140.31,20571.0,133.4254,133.4539,133.2163,133.3589,20571.0
2024-01-17 10:50:00,140.3,140.38,140.05,140.35,43596.0,133.3494,133.4254,133.1118,133.3969,43596.0
2024-01-17 11:00:00,140.38,140.57,140.23,140.54,44248.0,133.4254,133.606,133.2828,133.5775,44248.0
2024-01-17 11:10:00,140.56,140.72,140.38,140.5,33648.0,133.5965,133.7486,133.4254,133.5395,33648.0
2024-01-17 11:20:00,140.5,140.6,140.41,140.42,26756.0,133.5395,133.6345,133.4539,133.4634,26756.0
2024-01-17 11:30:00,140.43,140.43,140.1,140.33,75417.0,133.4729,133.4729,133.1593,133.3779,75417.0
2024-01-17 11:40:00,140.33,140.33,140.14,140.15,34533.0,133.3779,133.3779,133.1973,133.2068,34533.0
2024-01-17 11:50:00,140.13,140.13,139.75,139.75,21608.0,133.1878,133.1878,132.8266,132.8266,21608.0
2024-01-17 12:00:00,139.72,139.77,139.54,139.59,28292.0,132.7981,132.8456,132.627,132.6745,28292.0
2024-01-17 12:10:00,139.59,139.72,139.54,139.59,29293.0,132.6745,132.7981,132.627,132.6745,29293.0
2024-01-17 12:20:00,139.58,139.76,139.53,139.68,44632.0,132.665,132.8361,132.6175,132.7601,44632.0
2024-01-17 12:30:00,139.6,139.63,139.38,139.41,36011.0,132.684,132.7126,132.4749,132.5035,36011.0
2024-01-17 12:40:00,139.4,139.45,139.18,139.34,52999.0,132.494,132.5415,132.2849,132.4369,52999.0
2024-01-17 12:50:00,139.34,139.49,139.26,139.28,32499.0,132.4369,132.5795,132.3609,132.3799,32499.0
2024-01-17 13:00:00,139.29,139.66,139.29,139.49,23189.0,132.3894,132.7411,132.3894,132.5795,23189.0
2024-01-17 13:10:00,139.49,139.56,139.3,139.36,17979.0,132.5795,132.646,132.3989,132.4559,17979.0
2024-01-17 13:20:00,139.33,139.37,139.08,139.09,27824.0,132.4274,132.4654,132.1898,132.1993,27824.0
2024-01-17 13:30:00,139.05,139.1,138.87,138.9,33590.0,132.1613,132.2088,131.9902,132.0187,33590.0
2024-01-17 13:40:00,138.89,139.02,138.83,138.96,26550.0,132.0092,132.1328,131.9522,132.0758,26550.0
2024-01-17 13:50:00,138.97,139.18,138.93,139.18,25551.0,132.0853,132.2849,132.0472,132.2849,25551.0
2024-01-17 14:00:00,139.18,139.34,139.17,139.2,22567.0,132.2849,132.4369,132.2754,132.3039,22567.0
2024-01-17 14:10:00,139.23,139.27,139.15,139.2,24209.0,132.3324,132.3704,132.2563,132.3039,24209.0
2024-01-17 14:20:00,139.18,139.33,139.12,139.2,20260.0,132.2849,132.4274,132.2278,132.3039,20260.0
2024-01-17 14:30:00,139.24,139.32,139.19,139.28,17531.0,132.3419,132.4179,132.2944,132.3799,17531.0
2024-01-17 14:40:00,139.32,139.45,139.09,139.25,23187.0,132.4179,132.5415,132.1993,132.3514,23187.0
2024-01-17 14:50:00,139.25,139.46,139.23,139.4,30877.0,132.3514,132.551,132.3324,132.494,30877.0
2024-01-17 15:00:00,139.36,139.36,139.09,139.16,20830.0,132.4559,132.4559,132.1993,132.2658,20830.0
2024-01-17 15:10:00,139.13,139.23,138.98,139.2,24344.0,132.2373,132.3324,132.0948,132.3039,24344.0
2024-01-17 15:20:00,139.19,139.29,139.1,139.17,42722.0,132.2944,132.3894,132.2088,132.2754,42722.0
2024-01-17 15:30:00,139.18,139.24,139.09,139.17,42267.0,132.2849,132.3419,132.1993,132.2754,42267.0
2024-01-17 15:40:00,139.16,139.21,138.52,138.53,165039.0,132.2658,132.3134,131.6576,131.6671,165039.0
2024-01-17 15:50:00,138.55,139.04,138.38,138.75,449473.0,131.6861,132.1518,131.5245,131.8762,449473.0
2024-01-18 09:30:00,138.63,139.12,137.84,138.11,66006.0,131.7621,132.2278,131.0112,131.2679,66006.0
2024-01-18 09:40:00,138.12,138.66,137.55,137.55,54768.0,131.2774,131.7906,130.7356,130.7356,54768.0
2024-01-18 09:50:00,137.55,138.17,137.46,138.04,76775.0,130.7356,131.3249,130.6501,131.2013,76775.0
2024-01-18 10:00:00,138.01,138.13,137.46,138.05,52594.0,131.1728,131.2869,130.6501,131.2108,52594.0
2024-01-18 10:10:00,138.03,138.46,137.92,138.15,40604.0,131.1918,131.6005,131.0873,131.3059,40604.0
2024-01-18 10:20:00,138.22,138.33,137.91,137.94,25716.0,131.3724,131.477,131.0778,131.1063,25716.0
2024-01-18 10:30:00,137.97,138.36,137.89,137.92,30306.0,131.1348,131.5055,131.0588,131.0873,30306.0
2024-01-18 10:40:00,137.91,138.16,137.75,138.12,49890.0,131.0778,131.3154,130.9257,131.2774,49890.0
2024-01-18 10:50:00,138.09,138.1,137.37,137.4,46727.0,131.2489,131.2584,130.5645,130.593,46727.0
2024-01-18 11:00:00,137.37,137.37,137.11,137.18,41848.0,130.5645,130.5645,130.3174,130.3839,41848.0
2024-01-18 11:10:00,137.19,137.5,137.17,137.38,22407.0,130.3934,130.6881,130.3744,130.574,22407.0
2024-01-18 11:20:00,137.35,137.55,137.35,137.5,24730.0,130.5455,130.7356,130.5455,130.6881,24730.0
2024-01-18 11:30:00,137.53,137.62,137.32,137.42,48143.0,130.7166,130.8021,130.517,130.612,48143.0
2024-01-18 11:40:00,137.36,137.36,136.82,136.87,48791.0,130.555,130.555,130.0418,130.0893,48791.0
2024-01-18 11:50:00,136.87,137.16,136.83,136.86,30892.0,130.0893,130.3649,130.0513,130.0798,30892.0
2024-01-18 12:00:00,136.84,136.84,136.34,136.69,66911.0,130.0608,130.0608,129.5856,129.9182,66911.0
2024-01-18 12:10:00,136.69,136.9,136.6,136.7,40479.0,129.9182,130.1178,129.8327,129.9277,40479.0
2024-01-18 12:20:00,136.72,136.77,136.48,136.55,38126.0,129.9467,129.9943,129.7186,129.7851,38126.0
2024-01-18 12:30:00,136.52,136.52,136.15,136.31,37058.0,129.7566,129.7566,129.405,129.557,37058.0
2024-01-18 12:40:00,136.31,136.53,136.31,136.45,39572.0,129.557,129.7661,129.557,129.6901,39572.0
2024-01-18 12:50:00,136.45,136.47,136.28,136.39,50500.0,129.6901,129.7091,129.5285,129.6331,50500.0
2024-01-18 13:00:00,136.39,136.44,136.12,136.14,67018.0,129.6331,129.6806,129.3765,129.3955,67018.0
2024-01-18 13:10:00,136.14,136.39,136.12,136.22,38312.0,129.3955,129.6331,129.3765,129.4715,38312.0
2024-01-18 13:20:00,136.22,136.38,136.1,136.18,33747.0,129.4715,129.6236,129.3574,129.4335,33747.0
2024-01-18 13:30:00,136.18,136.27,136.02,136.19,101561.0,129.4335,129.519,129.2814,129.443,101561.0
2024-01-18 13:40:00,136.19,136.23,135.91,136.11,97088.0,129.443,129.481,129.1769,129.3669,97088.0
2024-01-18 13:50:00,136.1,136.18,135.67,135.69,61051.0,129.3574,129.4335,128.9487,128.9678,61051.0
2024-01-18 14:00:00,135.71,136.2,135.71,136.13,68950.0,128.9868,129.4525,128.9868,129.386,68950.0
2024-01-18 14:10:00,136.11,136.28,136.07,136.2,43452.0,129.3669,129.5285,129.3289,129.4525,43452.0
2024-01-18 14:20:00,136.2,136.42,136.12,136.36,74651.0,129.4525,129.6616,129.3765,129.6046,74651.0
2024-01-18 14:30:00,136.36,136.53,136.26,136.29,39200.0,129.6046,129.7661,129.5095,129.538,39200.0
2024-01-18 14:40:00,136.27,136.43,136.02,136.14,40848.0,129.519,129.6711,129.2814,129.3955,40848.0
2024-01-18 14:50:00,136.14,136.36,136.13,136.3,36373.0,129.3955,129.6046,129.386,129.5475,36373.0
2024-01-18 15:00:00,136.31,136.54,136.25,136.54,48600.0,129.557,129.7756,129.5,129.7756,48600.0
2024-01-18 15:10:00,136.52,136.88,136.5,136.82,33934.0,129.7566,130.0988,129.7376,130.0418,33934.0
2024-01-18 15:20:00,136.81,137.13,136.78,137.11,32887.0,130.0323,130.3364,130.0038,130.3174,32887.0
2024-01-18 15:30:00,137.1,137.2,137.05,137.08,47769.0,130.3079,130.4029,130.2604,130.2889,47769.0
2024-01-18 15:40:00,137.05,137.08,136.91,137.04,74040.0,130.2604,130.2889,130.1273,130.2509,74040.0
2024-01-18 15:50:00,137.04,137.42,137.02,137.36,399231.0,130.2509,130.612,130.2319,130.555,399231.0
2024-01-19 09:30:00,137.22,137.22,136.19,136.58,191998.0,130.422,130.422,129.443,129.8137,191998.0
2024-01-19 09:40:00,136.59,136.84,135.8,136.13,168032.0,129.8232,130.0608,129.0723,129.386,168032.0
2024-01-19 09:50:00,136.15,137.0,135.95,137.0,56442.0,129.405,130.2129,129.2149,130.2129,56442.0
2024-01-19 10:00:00,137.0,137.27,136.71,136.97,56668.0,130.2129,130.4695,129.9372,130.1843,56668.0
2024-01-19 10:10:00,136.94,137.02,136.51,136.8,38316.0,130.1558,130.2319,129.7471,130.0228,38316.0
2024-01-19 10:20:00,136.84,136.99,136.57,136.89,21142.0,130.0608,130.2034,129.8042,130.1083,21142.0
2024-01-19 10:30:00,136.88,137.12,136.75,136.86,26185.0,130.0988,130.3269,129.9752,130.0798,26185.0
2024-01-19 10:40:00,136.92,137.1,136.92,137.03,22777.0,130.1368,130.3079,130.1368,130.2414,22777.0
2024-01-19 10:50:00,137.05,137.47,137.0,137.46,34753.0,130.2604,130.6596,130.2129,130.6501,34753.0
2024-01-19 11:00:00,137.46,137.79,137.36,137.74,37469.0,130.6501,130.9637,130.555,130.9162,37469.0
2024-01-19 11:10:00,137.75,137.98,137.68,137.7,39934.0,130.9257,131.1443,130.8592,130.8782,39934.0
2024-01-19 11:20:00,137.69,137.94,137.69,137.84,32656.0,130.8687,131.1063,130.8687,131.0112,32656.0
2024-01-19 11:30:00,137.83,138.06,137.73,137.9,36213.0,131.0017,131.2203,130.9067,131.0683,36213.0
2024-01-19 11:40:00,137.89,138.14,137.82,138.12,46561.0,131.0588,131.2964,130.9922,131.2774,46561.0
2024-01-19 11:50:00,138.12,138.48,138.11,138.36,47577.0,131.2774,131.6195,131.2679,131.5055,47577.0
2024-01-19 12:00:00,138.37,138.41,138.16,138.24,32066.0,131.515,131.553,131.3154,131.3914,32066.0
2024-01-19 12:10:00,138.24,138.34,138.1,138.27,26839.0,131.3914,131.4865,131.2584,131.4199,26839.0
2024-01-19 12:20:00,138.25,138.49,138.02,138.43,62766.0,131.4009,131.629,131.1823,131.572,62766.0
2024-01-19 12:30:00,138.46,138.6,138.22,138.24,42361.0,131.6005,131.7336,131.3724,131.3914,42361.0
2024-01-19 12:40:00,138.22,138.22,137.69,137.91,41988.0,131.3724,131.3724,130.8687,131.0778,41988.0
2024-01-19 12:50:00,137.93,138.27,137.92,138.26,30244.0,131.0968,131.4199,131.0873,131.4104,30244.0
2024-01-19 13:00:00,138.24,138.24,137.99,138.11,20228.0,131.3914,131.3914,131.1538,131.2679,20228.0
2024-01-19 13:10:00,138.12,138.41,138.11,138.31,21005.0,131.2774,131.553,131.2679,131.458,21005.0
2024-01-19 13:20:00,138.33,138.5,138.29,138.42,16744.0,131.477,131.6385,131.4389,131.5625,16744.0
2024-01-19 13:30:00,138.42,138.44,138.16,138.18,21101.0,131.5625,131.5815,131.3154,131.3344,21101.0
2024-01-19 13:40:00,138.15,138.16,137.92,137.97,31373.0,131.3059,131.3154,131.0873,131.1348,31373.0
2024-01-19 13:50:00,137.98,138.08,137.8,138.06,33440.0,131.1443,131.2394,130.9732,131.2203,33440.0
2024-01-19 14:00:00,138.09,138.21,138.08,138.2,22698.0,131.2489,131.3629,131.2394,131.3534,22698.0
2024-01-19 14:10:00,138.22,138.5,138.14,138.29,39709.0,131.3724,131.6385,131.2964,131.4389,39709.0
2024-01-19 14:20:00,138.29,138.57,138.24,138.37,32183.0,131.4389,131.7051,131.3914,131.515,32183.0
2024-01-19 14:30:00,138.41,138.48,138.25,138.45,36603.0,131.553,131.6195,131.4009,131.591,36603.0
2024-01-19 14:40:00,138.46,138.59,138.36,138.44,34097.0,131.6005,131.7241,131.5055,131.5815,34097.0
2024-01-19 14:50:00,138.44,138.45,138.19,138.29,19608.0,131.5815,131.591,131.3439,131.4389,19608.0
2024-01-19 15:00:00,138.29,138.41,138.19,138.19,26071.0,131.4389,131.553,131.3439,131.3439,26071.0
2024-01-19 15:10:00,138.19,138.25,138.05,138.11,45723.0,131.3439,131.4009,131.2108,131.2679,45723.0
2024-01-19 15:20:00,138.11,138.13,137.93,138.11,82046.0,131.2679,131.2869,131.0968,131.2679,82046.0
2024-01-19 15:30:00,138.11,138.15,137.75,137.77,61316.0,131.2679,131.3059,130.9257,130.9447,61316.0
2024-01-19 15:40:00,137.77,138.05,137.72,137.98,78538.0,130.9447,131.2108,130.8972,131.1443,78538.0
2024-01-19 15:50:00,137.97,138.16,137.84,138.16,318947.0,131.1348,131.3154,131.0112,131.3154,318947.0
2024-01-22 09:30:00,138.4,139.22,137.91,139.13,120703.0,131.5435,132.3229,131.0778,132.2373,120703.0
2024-01-22 09:40:00,139.25,140.15,139.01,140.15,93164.0,132.3514,133.2068,132.1233,133.2068,93164.0
2024-01-22 09:50:00,140.06,140.67,139.93,140.62,56605.0,133.1213,133.701,132.9977,133.6535,56605.0
2024-01-22 10:00:00,140.66,140.76,140.21,140.41,64311.0,133.6915,133.7866,133.2638,133.4539,64311.0
2024-01-22 10:10:00,140.39,140.54,140.1,140.18,56604.0,133.4349,133.5775,133.1593,133.2353,56604.0
2024-01-22 10:20:00,140.1,140.31,139.86,139.92,29175.0,133.1593,133.3589,132.9312,132.9882,29175.0
2024-01-22 10:30:00,139.93,140.1,139.7,139.87,25922.0,132.9977,133.1593,132.7791,132.9407,25922.0
2024-01-22 10:40:00,139.86,140.13,139.72,139.84,37065.0,132.9312,133.1878,132.7981,132.9122,37065.0
2024-01-22 10:50:00,139.85,140.17,139.84,139.97,27544.0,132.9217,133.2258,132.9122,133.0357,27544.0
2024-01-22 11:00:00,139.9,140.03,139.79,140.03,45348.0,132.9692,133.0927,132.8646,133.0927,45348.0
2024-01-22 11:10:00,140.02,140.26,139.97,140.14,78422.0,133.0832,133.3114,133.0357,133.1973,78422.0
2024-01-22 11:20:00,140.14,140.2,139.56,139.63,29097.0,133.1973,133.2543,132.646,132.7126,29097.0
2024-01-22 11:30:00,139.62,139.81,139.48,139.8,29382.0,132.7031,132.8836,132.57,132.8741,29382.0
2024-01-22 11:40:00,139.79,139.94,139.51,139.54,29245.0,132.8646,133.0072,132.5985,132.627,29245.0
2024-01-22 11:50:00,139.53,139.74,139.5,139.62,22588.0,132.6175,132.8171,132.589,132.7031,22588.0
2024-01-22 12:00:00,139.64,140.0,139.63,139.95,22762.0,132.7221,133.0642,132.7126,133.0167,22762.0
2024-01-22 12:10:00,139.92,139.92,139.8,139.87,14032.0,132.9882,132.9882,132.8741,132.9407,14032.0
2024-01-22 12:20:00,139.89,140.12,139.89,140.05,13596.0,132.9597,133.1783,132.9597,133.1118,13596.0
2024-01-22 12:30:00,140.06,140.24,139.95,140.01,13295.0,133.1213,133.2923,133.0167,133.0737,13295.0
2024-01-22 12:40:00,140.01,140.27,139.91,139.95,32324.0,133.0737,133.3209,132.9787,133.0167,32324.0
2024-01-22 12:50:00,139.91,139.98,139.82,139.9,10792.0,132.9787,133.0452,132.8932,132.9692,10792.0
2024-01-22 13:00:00,139.87,139.94,139.81,139.91,14954.0,132.9407,133.0072,132.8836,132.9787,14954.0
2024-01-22 13:10:00,139.91,139.97,139.82,139.85,14337.0,132.9787,133.0357,132.8932,132.9217,14337.0
2024-01-22 13:20:00,139.84,139.95,139.72,139.72,13226.0,132.9122,133.0167,132.7981,132.7981,13226.0
2024-01-22 13:30:00,139.72,139.84,139.7,139.76,16007.0,132.7981,132.9122,132.7791,132.8361,16007.0
2024-01-22 13:40:00,139.75,139.96,139.71,139.91,21335.0,132.8266,133.0262,132.7886,132.9787,21335.0
2024-01-22 13:50:00,139.92,140.06,139.87,140.0,22148.0,132.9882,133.1213,132.9407,133.0642,22148.0
2024-01-22 14:00:00,140.02,140.06,139.94,139.95,9337.0,133.0832,133.1213,133.0072,133.0167,9337.0
2024-01-22 14:10:00,139.95,139.95,139.53,139.56,21945.0,133.0167,133.0167,132.6175,132.646,21945.0
2024-01-22 14:20:00,139.56,139.64,139.44,139.63,18895.0,132.646,132.7221,132.532,132.7126,18895.0
2024-01-22 14:30:00,139.62,139.65,139.51,139.59,25478.0,132.7031,132.7316,132.5985,132.6745,25478.0
2024-01-22 14:40:00,139.61,139.76,139.5,139.76,23933.0,132.6936,132.8361,132.589,132.8361,23933.0
2024-01-22 14:50:00,139.75,139.91,139.72,139.91,15591.0,132.8266,132.9787,132.7981,132.9787,15591.0
2024-01-22 15:00:00,139.91,139.97,139.78,139.87,24298.0,132.9787,133.0357,132.8551,132.9407,24298.0
2024-01-22 15:10:00,139.87,140.18,139.83,140.11,35207.0,132.9407,133.2353,132.9027,133.1688,35207.0
2024-01-22 15:20:00,140.13,140.35,140.07,140.29,27039.0,133.1878,133.3969,133.1308,133.3399,27039.0
2024-01-22 15:30:00,140.3,140.59,140.29,140.46,62742.0,133.3494,133.625,133.3399,133.5014,62742.0
2024-01-22 15:40:00,140.46,140.49,140.18,140.24,51712.0,133.5014,133.53,133.2353,133.2923,51712.0
2024-01-22 15:50:00,140.26,140.43,140.17,140.37,164799.0,133.3114,133.4729,133.2258,133.4159,164799.0
2024-01-23 09:30:00,140.84,141.69,140.7,140.78,77375.0,133.8626,134.6705,133.7296,133.8056,77375.0
2024-01-23 09:40:00,140.81,141.06,140.67,140.96,29194.0,133.8341,134.0717,133.701,133.9767,29194.0
2024-01-23 09:50:00,140.95,141.34,140.66,141.04,42095.0,133.9672,134.3378,133.6915,134.0527,42095.0
2024-01-23 10:00:00,141.09,141.71,141.09,141.65,30117.0,134.1002,134.6895,134.1002,134.6325,30117.0
2024-01-23 10:10:00,141.62,141.66,141.19,141.5,20991.0,134.604,134.642,134.1953,134.4899,20991.0
2024-01-23 10:20:00,141.5,141.55,141.27,141.4,57937.0,134.4899,134.5374,134.2713,134.3949,57937.0
2024-01-23 10:30:00,141.4,141.4,141.07,141.14,36284.0,134.3949,134.3949,134.0812,134.1478,36284.0
2024-01-23 10:40:00,141.14,141.14,140.63,140.79,29428.0,134.1478,134.1478,133.663,133.8151,29428.0
2024-01-23 10:50:00,140.78,140.79,140.51,140.62,44688.0,133.8056,133.8151,133.549,133.6535,44688.0
2024-01-23 11:00:00,140.64,140.85,140.51,140.59,24222.0,133.6725,133.8721,133.549,133.625,24222.0
2024-01-23 11:10:00,140.65,140.71,140.14,140.25,46730.0,133.682,133.7391,133.1973,133.3018,46730.0
2024-01-23 11:20:00,140.24,140.45,140.22,140.32,120419.0,133.2923,133.4919,133.2733,133.3684,120419.0
2024-01-23 11:30:00,140.33,140.56,140.09,140.53,138336.0,133.3779,133.5965,133.1498,133.568,138336.0
2024-01-23 11:40:00,140.53,140.69,140.52,140.6,43800.0,133.568,133.72,133.5585,133.6345,43800.0
2024-01-23 11:50:00,140.61,140.75,140.42,140.51,23912.0,133.644,133.7771,133.4634,133.549,23912.0
2024-01-23 12:00:00,140.5,140.57,140.41,140.56,33569.0,133.5395,133.606,133.4539,133.5965,33569.0
2024-01-23 12:10:00,140.56,140.61,140.26,140.37,18406.0,133.5965,133.644,133.3114,133.4159,18406.0
2024-01-23 12:20:00,140.38,140.42,140.2,140.22,15716.0,133.4254,133.4634,133.2543,133.2733,15716.0
2024-01-23 12:30:00,140.25,140.33,140.1,140.15,20226.0,133.3018,133.3779,133.1593,133.2068,20226.0
2024-01-23 12:40:00,140.19,140.23,140.04,140.22,23814.0,133.2448,133.2828,133.1023,133.2733,23814.0
2024-01-23 12:50:00,140.22,140.32,140.16,140.29,22569.0,133.2733,133.3684,133.2163,133.3399,22569.0
2024-01-23 13:00:00,140.3,140.46,140.14,140.45,29289.0,133.3494,133.5014,133.1973,133.4919,29289.0
2024-01-23 13:10:00,140.47,140.5,139.95,140.0,57017.0,133.5109,133.5395,133.0167,133.0642,57017.0
2024-01-23 13:20:00,140.0,140.3,139.99,140.03,41205.0,133.0642,133.3494,133.0547,133.0927,41205.0
2024-01-23 13:30:00,140.04,140.08,139.85,139.98,31027.0,133.1023,133.1403,132.9217,133.0452,31027.0
2024-01-23 13:40:00,139.99,140.08,139.92,140.01,18725.0,133.0547,133.1403,132.9882,133.0737,18725.0
2024-01-23 13:50:00,140.0,140.14,139.96,140.13,19200.0,133.0642,133.1973,133.0262,133.1878,19200.0
2024-01-23 14:00:00,140.14,140.2,140.0,140.08,19131.0,133.1973,133.2543,133.0642,133.1403,19131.0
2024-01-23 14:10:00,140.08,140.17,140.07,140.15,13870.0,133.1403,133.2258,133.1308,133.2068,13870.0
2024-01-23 14:20:00,140.14,140.22,140.06,140.15,16063.0,133.1973,133.2733,133.1213,133.2068,16063.0
2024-01-23 14:30:00,140.16,140.21,140.06,140.16,27043.0,133.2163,133.2638,133.1213,133.2163,27043.0
2024-01-23 14:40:00,140.18,140.42,140.17,140.4,22611.0,133.2353,133.4634,133.2258,133.4444,22611.0
2024-01-23 14:50:00,140.4,140.59,140.34,140.56,33793.0,133.4444,133.625,133.3874,133.5965,33793.0
2024-01-23 15:00:00,140.58,140.68,140.45,140.67,21717.0,133.6155,133.7105,133.4919,133.701,21717.0
2024-01-23 15:10:00,140.69,140.95,140.68,140.91,64187.0,133.72,133.9672,133.7105,133.9292,64187.0
2024-01-23 15:20:00,140.93,140.96,140.78,140.84,27687.0,133.9482,133.9767,133.8056,133.8626,27687.0
2024-01-23 15:30:00,140.81,140.86,140.72,140.84,39123.0,133.8341,133.8816,133.7486,133.8626,39123.0
2024-01-23 15:40:00,140.83,140.94,140.75,140.91,60931.0,133.8531,133.9577,133.7771,133.9292,60931.0
2024-01-23 15:50:00,140.9,141.0,140.71,140.89,217317.0,133.9196,134.0147,133.7391,133.9101,217317.0
2024-01-24 09:30:00,141.6,141.8,140.83,141.36,60660.0,134.585,134.7751,133.8531,134.3569,60660.0
2024-01-24 09:40:00,141.28,141.75,140.98,141.5,34500.0,134.2808,134.7275,133.9957,134.4899,34500.0
2024-01-24 09:50:00,141.4,141.65,141.07,141.27,34411.0,134.3949,134.6325,134.0812,134.2713,34411.0
2024-01-24 10:00:00,141.34,141.4,140.74,140.74,23338.0,134.3378,134.3949,133.7676,133.7676,23338.0
2024-01-24 10:10:00,140.77,141.13,140.5,140.95,27469.0,133.7961,134.1383,133.5395,133.9672,27469.0
2024-01-24 10:20:00,140.96,140.96,140.59,140.88,23659.0,133.9767,133.9767,133.625,133.9006,23659.0
2024-01-24 10:30:00,140.9,141.14,140.68,141.14,27844.0,133.9196,134.1478,133.7105,134.1478,27844.0
2024-01-24 10:40:00,141.2,141.41,140.99,141.22,17945.0,134.2048,134.4044,134.0052,134.2238,17945.0
2024-01-24 10:50:00,141.17,141.19,140.94,141.17,28469.0,134.1763,134.1953,133.9577,134.1763,28469.0
2024-01-24 11:00:00,141.19,141.31,140.96,141.0,23648.0,134.1953,134.3093,133.9767,134.0147,23648.0
2024-01-24 11:10:00,141.02,141.06,140.86,141.04,26730.0,134.0337,134.0717,133.8816,134.0527,26730.0
2024-01-24 11:20:00,141.06,141.46,141.02,141.46,28964.0,134.0717,134.4519,134.0337,134.4519,28964.0
2024-01-24 11:30:00,141.44,141.63,141.43,141.62,24266.0,134.4329,134.6135,134.4234,134.604,24266.0
2024-01-24 11:40:00,141.62,141.76,141.6,141.66,26276.0,134.604,134.737,134.585,134.642,26276.0
2024-01-24 11:50:00,141.68,141.73,141.58,141.7,24802.0,134.661,134.7085,134.566,134.68,24802.0
2024-01-24 12:00:00,141.7,141.7,141.41,141.58,31038.0,134.68,134.68,134.4044,134.566,31038.0
2024-01-24 12:10:00,141.6,141.61,141.29,141.29,20889.0,134.585,134.5945,134.2903,134.2903,20889.0
2024-01-24 12:20:00,141.25,141.42,141.08,141.09,20692.0,134.2523,134.4139,134.0907,134.1002,20692.0
2024-01-24 12:30:00,141.09,141.13,140.91,140.91,10710.0,134.1002,134.1383,133.9292,133.9292,10710.0
2024-01-24 12:40:00,140.95,140.98,140.67,140.82,21108.0,133.9672,133.9957,133.701,133.8436,21108.0
2024-01-24 12:50:00,140.8,140.83,140.69,140.75,14574.0,133.8246,133.8531,133.72,133.7771,14574.0
2024-01-24 13:00:00,140.76,140.84,140.34,140.51,74048.0,133.7866,133.8626,133.3874,133.549,74048.0
2024-01-24 13:10:00,140.5,140.55,140.21,140.23,17675.0,133.5395,133.587,133.2638,133.2828,17675.0
2024-01-24 13:20:00,140.26,140.26,140.09,140.16,16786.0,133.3114,133.3114,133.1498,133.2163,16786.0
2024-01-24 13:30:00,140.18,140.19,139.91,139.92,23142.0,133.2353,133.2448,132.9787,132.9882,23142.0
2024-01-24 13:40:00,139.9,140.0,139.7,139.74,20299.0,132.9692,133.0642,132.7791,132.8171,20299.0
2024-01-24 13:50:00,139.72,139.75,139.61,139.64,23994.0,132.7981,132.8266,132.6936,132.7221,23994.0
2024-01-24 14:00:00,139.64,139.79,139.53,139.74,29864.0,132.7221,132.8646,132.6175,132.8171,29864.0
2024-01-24 14:10:00,139.72,139.73,139.46,139.59,34130.0,132.7981,132.8076,132.551,132.6745,34130.0
2024-01-24 14:20:00,139.59,139.62,139.42,139.46,32478.0,132.6745,132.7031,132.513,132.551,32478.0
2024-01-24 14:30:00,139.47,139.67,139.44,139.64,36278.0,132.5605,132.7506,132.532,132.7221,36278.0
2024-01-24 14:40:00,139.64,139.81,139.58,139.78,39796.0,132.7221,132.8836,132.665,132.8551,39796.0
2024-01-24 14:50:00,139.79,139.83,139.74,139.78,54453.0,132.8646,132.9027,132.8171,132.8551,54453.0
2024-01-24 15:00:00,139.78,139.87,139.63,139.78,40009.0,132.8551,132.9407,132.7126,132.8551,40009.0
2024-01-24 15:10:00,139.75,139.76,139.36,139.38,44921.0,132.8266,132.8361,132.4559,132.4749,44921.0
2024-01-24 15:20:00,139.38,139.41,139.25,139.27,39511.0,132.4749,132.5035,132.3514,132.3704,39511.0
2024-01-24 15:30:00,139.26,139.4,139.19,139.39,60300.0,132.3609,132.494,132.2944,132.4845,60300.0
2024-01-24 15:40:00,139.39,139.51,138.99,139.06,79772.0,132.4845,132.5985,132.1043,132.1708,79772.0
2024-01-24 15:50:00,139.06,139.3,138.96,139.25,217290.0,132.1708,132.3989,132.0758,132.3514,217290.0
2024-01-25 09:30:00,140.28,140.56,139.68,140.24,79589.0,133.3304,133.5965,132.7601,133.2923,79589.0
2024-01-25 09:40:00,140.25,140.39,139.34,139.41,26966.0,133.3018,133.4349,132.4369,132.5035,26966.0
2024-01-25 09:50:00,139.41,140.21,139.36,140.15,19834.0,132.5035,133.2638,132.4559,133.2068,19834.0
2024-01-25 10:00:00,140.15,140.31,139.96,140.2,27011.0,133.2068,133.3589,133.0262,133.2543,27011.0
2024-01-25 10:10:00,140.2,140.2,139.4,139.47,14562.0,133.2543,133.2543,132.494,132.5605,14562.0
2024-01-25 10:20:00,139.52,139.71,139.42,139.54,17868.0,132.608,132.7886,132.513,132.627,17868.0
2024-01-25 10:30:00,139.57,139.68,139.21,139.32,28097.0,132.6555,132.7601,132.3134,132.4179,28097.0
2024-01-25 10:40:00,139.32,139.33,139.01,139.21,28918.0,132.4179,132.4274,132.1233,132.3134,28918.0
2024-01-25 10:50:00,139.22,139.26,139.09,139.17,19566.0,132.3229,132.3609,132.1993,132.2754,19566.0
2024-01-25 11:00:00,139.16,139.56,139.15,139.42,23378.0,132.2658,132.646,132.2563,132.513,23378.0
2024-01-25 11:10:00,139.42,139.85,139.39,139.83,13799.0,132.513,132.9217,132.4845,132.9027,13799.0
2024-01-25 11:20:00,139.81,140.04,139.77,140.03,14655.0,132.8836,133.1023,132.8456,133.0927,14655.0
2024-01-25 11:30:00,140.0,140.07,139.93,140.03,15107.0,133.0642,133.1308,132.9977,133.0927,15107.0
2024-01-25 11:40:00,140.05,140.28,139.99,140.27,28962.0,133.1118,133.3304,133.0547,133.3209,28962.0
2024-01-25 11:50:00,140.28,140.5,140.17,140.48,22996.0,133.3304,133.5395,133.2258,133.5205,22996.0
2024-01-25 12:00:00,140.51,140.53,140.03,140.15,27908.0,133.549,133.568,133.0927,133.2068,27908.0
2024-01-25 12:10:00,140.13,140.38,140.03,140.34,16593.0,133.1878,133.4254,133.0927,133.3874,16593.0
2024-01-25 12:20:00,140.32,140.48,140.3,140.43,18349.0,133.3684,133.5205,133.3494,133.4729,18349.0
2024-01-25 12:30:00,140.46,140.48,140.29,140.29,25120.0,133.5014,133.5205,133.3399,133.3399,25120.0
2024-01-25 12:40:00,140.29,140.33,140.07,140.14,20299.0,133.3399,133.3779,133.1308,133.1973,20299.0
2024-01-25 12:50:00,140.15,140.49,140.13,140.49,12475.0,133.2068,133.53,133.1878,133.53,12475.0
2024-01-25 13:00:00,140.48,140.92,140.48,140.73,23496.0,133.5205,133.9387,133.5205,133.7581,23496.0
2024-01-25 13:10:00,140.72,140.81,140.64,140.78,15153.0,133.7486,133.8341,133.6725,133.8056,15153.0
2024-01-25 13:20:00,140.8,140.85,140.55,140.56,20061.0,133.8246,133.8721,133.587,133.5965,20061.0
2024-01-25 13:30:00,140.55,140.85,140.53,140.77,13006.0,133.587,133.8721,133.568,133.7961,13006.0
2024-01-25 13:40:00,140.82,140.92,140.77,140.85,13494.0,133.8436,133.9387,133.7961,133.8721,13494.0
2024-01-25 13:50:00,140.82,140.95,140.8,140.95,16535.0,133.8436,133.9672,133.8246,133.9672,16535.0
2024-01-25 14:00:00,140.94,141.09,140.81,141.05,22626.0,133.9577,134.1002,133.8341,134.0622,22626.0
2024-01-25 14:10:00,141.05,141.24,141.04,141.18,29027.0,134.0622,134.2428,134.0527,134.1858,29027.0
2024-01-25 14:20:00,141.15,141.28,141.14,141.2,27133.0,134.1573,134.2808,134.1478,134.2048,27133.0
2024-01-25 14:30:00,141.21,141.38,141.16,141.32,42483.0,134.2143,134.3759,134.1668,134.3188,42483.0
2024-01-25 14:40:00,141.32,141.38,141.17,141.38,23166.0,134.3188,134.3759,134.1763,134.3759,23166.0
2024-01-25 14:50:00,141.36,141.43,141.3,141.43,30910.0,134.3569,134.4234,134.2998,134.4234,30910.0
2024-01-25 15:00:00,141.43,141.57,141.29,141.29,22100.0,134.4234,134.5565,134.2903,134.2903,22100.0
2024-01-25 15:10:00,141.28,141.42,141.16,141.41,33449.0,134.2808,134.4139,134.1668,134.4044,33449.0
2024-01-25 15:20:00,141.41,141.65,141.4,141.57,37858.0,134.4044,134.6325,134.3949,134.5565,37858.0
2024-01-25 15:30:00,141.58,141.93,141.49,141.92,53590.0,134.566,134.8986,134.4804,134.8891,53590.0
2024-01-25 15:40:00,141.9,142.15,141.8,142.1,79741.0,134.8701,135.1077,134.7751,135.0602,79741.0
2024-01-25 15:50:00,142.12,142.28,141.97,142.21,273509.0,135.0792,135.2313,134.9366,135.1647,273509.0
2024-01-26 09:30:00,142.89,143.0,142.21,142.83,80656.0,135.8111,135.9156,135.1647,135.754,80656.0
2024-01-26 09:40:00,142.88,142.98,142.38,142.42,20264.0,135.8016,135.8966,135.3263,135.3643,20264.0
2024-01-26 09:50:00,142.41,142.73,142.25,142.48,24632.0,135.3548,135.659,135.2028,135.4214,24632.0
2024-01-26 10:00:00,142.5,142.73,142.4,142.46,29612.0,135.4404,135.659,135.3453,135.4024,29612.0
2024-01-26 10:10:00,142.55,142.89,142.39,142.59,27929.0,135.4879,135.8111,135.3358,135.5259,27929.0
2024-01-26 10:20:00,142.59,142.88,142.58,142.78,19499.0,135.5259,135.8016,135.5164,135.7065,19499.0
2024-01-26 10:30:00,142.78,142.81,142.29,142.36,14489.0,135.7065,135.735,135.2408,135.3073,14489.0
2024-01-26 10:40:00,142.38,142.69,142.31,142.51,26062.0,135.3263,135.621,135.2598,135.4499,26062.0
2024-01-26 10:50:00,142.56,142.6,142.13,142.36,19204.0,135.4974,135.5354,135.0887,135.3073,19204.0
2024-01-26 11:00:00,142.35,142.39,142.04,142.12,17985.0,135.2978,135.3358,135.0032,135.0792,17985.0
2024-01-26 11:10:00,142.1,142.21,141.99,142.02,19841.0,135.0602,135.1647,134.9556,134.9842,19841.0
2024-01-26 11:20:00,141.99,142.2,141.96,142.06,20809.0,134.9556,135.1552,134.9271,135.0222,20809.0
2024-01-26 11:30:00,142.06,142.09,141.88,141.99,19284.0,135.0222,135.0507,134.8511,134.9556,19284.0
2024-01-26 11:40:00,141.97,142.14,141.94,142.1,17181.0,134.9366,135.0982,134.9081,135.0602,17181.0
2024-01-26 11:50:00,142.11,142.25,142.09,142.18,17830.0,135.0697,135.2028,135.0507,135.1362,17830.0
2024-01-26 12:00:00,142.2,142.29,142.12,142.13,19169.0,135.1552,135.2408,135.0792,135.0887,19169.0
2024-01-26 12:10:00,142.12,142.25,142.02,142.25,13191.0,135.0792,135.2028,134.9842,135.2028,13191.0
2024-01-26 12:20:00,142.25,142.38,142.23,142.37,15613.0,135.2028,135.3263,135.1838,135.3168,15613.0
2024-01-26 12:30:00,142.37,142.37,141.94,142.04,17172.0,135.3168,135.3168,134.9081,135.0032,17172.0
2024-01-26 12:40:00,142.05,142.08,141.78,141.84,16847.0,135.0127,135.0412,134.756,134.8131,16847.0
2024-01-26 12:50:00,141.87,141.93,141.73,141.87,13060.0,134.8416,134.8986,134.7085,134.8416,13060.0
2024-01-26 13:00:00,141.85,141.88,141.74,141.82,17545.0,134.8226,134.8511,134.718,134.7941,17545.0
2024-01-26 13:10:00,141.84,141.97,141.79,141.81,17495.0,134.8131,134.9366,134.7656,134.7846,17495.0
2024-01-26 13:20:00,141.78,142.05,141.78,141.96,17886.0,134.756,135.0127,134.756,134.9271,17886.0
2024-01-26 13:30:00,141.98,142.01,141.78,141.81,12550.0,134.9461,134.9747,134.756,134.7846,12550.0
2024-01-26 13:40:00,141.77,141.79,141.64,141.79,19099.0,134.7465,134.7656,134.623,134.7656,19099.0
2024-01-26 13:50:00,141.8,141.91,141.74,141.87,10660.0,134.7751,134.8796,134.718,134.8416,10660.0
2024-01-26 14:00:00,141.87,142.01,141.82,141.87,14601.0,134.8416,134.9747,134.7941,134.8416,14601.0
2024-01-26 14:10:00,141.88,142.06,141.85,142.04,16206.0,134.8511,135.0222,134.8226,135.0032,16206.0
2024-01-26 14:20:00,142.04,142.09,141.95,142.05,15436.0,135.0032,135.0507,134.9176,135.0127,15436.0
2024-01-26 14:30:00,142.06,142.18,142.01,142.18,17451.0,135.0222,135.1362,134.9747,135.1362,17451.0
2024-01-26 14:40:00,142.18,142.22,142.11,142.15,14084.0,135.1362,135.1743,135.0697,135.1077,14084.0
2024-01-26 14:50:00,142.15,142.27,142.01,142.09,27846.0,135.1077,135.2218,134.9747,135.0507,27846.0
2024-01-26 15:00:00,142.09,142.09,141.95,141.96,16899.0,135.0507,135.0507,134.9176,134.9271,16899.0
2024-01-26 15:10:00,141.97,142.02,141.81,141.9,36971.0,134.9366,134.9842,134.7846,134.8701,36971.0
2024-01-26 15:20:00,141.93,142.02,141.75,141.91,40419.0,134.8986,134.9842,134.7275,134.8796,40419.0
2024-01-26 15:30:00,141.92,142.25,141.83,142.12,50711.0,134.8891,135.2028,134.8036,135.0792,50711.0
2024-01-26 15:40:00,142.13,142.37,142.01,142.36,48546.0,135.0887,135.3168,134.9747,135.3073,48546.0
2024-01-26 15:50:00,142.36,142.57,142.21,142.54,199784.0,135.3073,135.5069,135.1647,135.4784,199784.0
2024-01-29 09:30:00,142.73,142.98,142.21,142.29,52329.0,135.659,135.8966,135.1647,135.2408,52329.0
2024-01-29 09:40:00,142.28,142.45,141.88,142.25,16746.0,135.2313,135.3929,134.8511,135.2028,16746.0
2024-01-29 09:50:00,142.26,142.44,142.0,142.17,25088.0,135.2123,135.3834,134.9652,135.1267,25088.0
2024-01-29 10:00:00,142.19,142.61,142.18,142.5,42425.0,135.1457,135.5449,135.1362,135.4404,42425.0
2024-01-29 10:10:00,142.46,142.46,142.12,142.23,24641.0,135.4024,135.4024,135.0792,135.1838,24641.0
2024-01-29 10:20:00,142.22,142.22,141.42,141.43,54662.0,135.1743,135.1743,134.4139,134.4234,54662.0
2024-01-29 10:30:00,141.43,141.43,141.08,141.23,38582.0,134.4234,134.4234,134.0907,134.2333,38582.0
2024-01-29 10:40:00,141.23,141.27,140.93,141.03,33229.0,134.2333,134.2713,133.9482,134.0432,33229.0
2024-01-29 10:50:00,141.03,141.04,140.16,140.29,108818.0,134.0432,134.0527,133.2163,133.3399,108818.0
2024-01-29 11:00:00,140.3,140.37,139.37,139.43,144328.0,133.3494,133.4159,132.4654,132.5225,144328.0
2024-01-29 11:10:00,139.47,139.47,136.69,137.31,430016.0,132.5605,132.5605,129.9182,130.5075,430016.0
2024-01-29 11:20:00,137.25,138.37,136.34,137.84,448993.0,130.4505,131.515,129.5856,131.0112,448993.0
2024-01-29 11:30:00,137.84,138.39,137.44,138.33,169157.0,131.0112,131.534,130.6311,131.477,169157.0
2024-01-29 11:40:00,138.4,139.25,138.34,139.13,119383.0,131.5435,132.3514,131.4865,132.2373,119383.0
2024-01-29 11:50:00,139.13,139.16,138.45,138.63,77207.0,132.2373,132.2658,131.591,131.7621,77207.0
2024-01-29 12:00:00,138.61,139.2,138.56,138.99,75894.0,131.7431,132.3039,131.6956,132.1043,75894.0
2024-01-29 12:10:00,139.0,139.2,138.63,139.15,37677.0,132.1138,132.3039,131.7621,132.2563,37677.0
2024-01-29 12:20:00,139.19,139.86,139.19,139.86,54819.0,132.2944,132.9312,132.2944,132.9312,54819.0
2024-01-29 12:30:00,139.81,140.3,139.81,140.21,48219.0,132.8836,133.3494,132.8836,133.2638,48219.0
2024-01-29 12:40:00,140.23,140.46,139.6,139.68,75980.0,133.2828,133.5014,132.684,132.7601,75980.0
2024-01-29 12:50:00,139.64,139.88,139.58,139.58,25901.0,132.7221,132.9502,132.665,132.665,25901.0
2024-01-29 13:00:00,139.62,139.86,139.41,139.78,30004.0,132.7031,132.9312,132.5035,132.8551,30004.0
2024-01-29 13:10:00,139.83,139.86,139.69,139.8,19931.0,132.9027,132.9312,132.7696,132.8741,19931.0
2024-01-29 13:20:00,139.79,140.11,139.78,139.98,21338.0,132.8646,133.1688,132.8551,133.0452,21338.0
2024-01-29 13:30:00,140.0,140.03,139.85,139.96,26161.0,133.0642,133.0927,132.9217,133.0262,26161.0
2024-01-29 13:40:00,139.96,139.98,139.54,139.76,37004.0,133.0262,133.0452,132.627,132.8361,37004.0
2024-01-29 13:50:00,139.74,139.88,139.71,139.87,19592.0,132.8171,132.9502,132.7886,132.9407,19592.0
2024-01-29 14:00:00,139.88,140.02,139.78,139.94,31102.0,132.9502,133.0832,132.8551,133.0072,31102.0
2024-01-29 14:10:00,139.96,140.07,139.84,139.97,39152.0,133.0262,133.1308,132.9122,133.0357,39152.0
2024-01-29 14:20:00,140.0,140.2,139.87,140.18,46505.0,133.0642,133.2543,132.9407,133.2353,46505.0
2024-01-29 14:30:00,140.23,140.56,140.22,140.45,38981.0,133.2828,133.5965,133.2733,133.4919,38981.0
2024-01-29 14:40:00,140.44,140.74,140.4,140.45,54314.0,133.4824,133.7676,133.4444,133.4919,54314.0
2024-01-29 14:50:00,140.44,140.62,140.42,140.51,36674.0,133.4824,133.6535,133.4634,133.549,36674.0
2024-01-29 15:00:00,140.52,141.12,140.52,140.97,57967.0,133.5585,134.1287,133.5585,133.9862,57967.0
2024-01-29 15:10:00,140.95,141.47,140.9,141.43,71617.0,133.9672,134.4614,133.9196,134.4234,71617.0
2024-01-29 15:20:00,141.43,141.48,141.03,141.04,68112.0,134.4234,134.4709,134.0432,134.0527,68112.0
2024-01-29 15:30:00,141.08,141.45,141.04,141.45,34964.0,134.0907,134.4424,134.0527,134.4424,34964.0
2024-01-29 15:40:00,141.44,141.51,141.21,141.29,72717.0,134.4329,134.4994,134.2143,134.2903,72717.0
2024-01-29 15:50:00,141.25,141.71,141.22,141.53,262407.0,134.2523,134.6895,134.2238,134.5184,262407.0
2024-01-30 09:30:00,140.62,141.2,137.84,138.2,202282.0,133.6535,134.2048,131.0112,131.3534,202282.0
2024-01-30 09:40:00,138.31,139.01,137.89,139.01,92353.0,131.458,132.1233,131.0588,132.1233,92353.0
2024-01-30 09:50:00,139.01,140.12,138.99,139.94,64201.0,132.1233,133.1783,132.1043,133.0072,64201.0
2024-01-30 10:00:00,140.0,140.67,139.65,140.48,59576.0,133.0642,133.701,132.7316,133.5205,59576.0
2024-01-30 10:10:00,140.52,140.59,139.91,140.24,33683.0,133.5585,133.625,132.9787,133.2923,33683.0
2024-01-30 10:20:00,140.27,140.57,140.17,140.42,31114.0,133.3209,133.606,133.2258,133.4634,31114.0
2024-01-30 10:30:00,140.38,140.43,140.09,140.11,20862.0,133.4254,133.4729,133.1498,133.1688,20862.0
2024-01-30 10:40:00,140.06,140.29,140.02,140.17,20546.0,133.1213,133.3399,133.0832,133.2258,20546.0
2024-01-30 10:50:00,140.14,140.44,140.03,140.21,33641.0,133.1973,133.4824,133.0927,133.2638,33641.0
2024-01-30 11:00:00,140.18,140.34,139.56,139.89,73480.0,133.2353,133.3874,132.646,132.9597,73480.0
2024-01-30 11:10:00,140.0,140.05,139.8,139.81,17319.0,133.0642,133.1118,132.8741,132.8836,17319.0
2024-01-30 11:20:00,139.83,140.05,139.71,139.8,16915.0,132.9027,133.1118,132.7886,132.8741,16915.0
2024-01-30 11:30:00,139.77,139.89,139.67,139.87,14065.0,132.8456,132.9597,132.7506,132.9407,14065.0
2024-01-30 11:40:00,139.9,140.1,139.89,140.1,9778.0,132.9692,133.1593,132.9597,133.1593,9778.0
2024-01-30 11:50:00,140.09,140.23,140.06,140.06,17992.0,133.1498,133.2828,133.1213,133.1213,17992.0
2024-01-30 12:00:00,140.08,140.15,140.03,140.12,11071.0,133.1403,133.2068,133.0927,133.1783,11071.0
2024-01-30 12:10:00,140.12,140.24,140.04,140.19,14061.0,133.1783,133.2923,133.1023,133.2448,14061.0
2024-01-30 12:20:00,140.2,140.44,140.2,140.38,19030.0,133.2543,133.4824,133.2543,133.4254,19030.0
2024-01-30 12:30:00,140.38,140.56,140.13,140.13,17849.0,133.4254,133.5965,133.1878,133.1878,17849.0
2024-01-30 12:40:00,140.12,140.23,140.1,140.19,9459.0,133.1783,133.2828,133.1593,133.2448,9459.0
2024-01-30 12:50:00,140.18,140.29,140.07,140.18,21060.0,133.2353,133.3399,133.1308,133.2353,21060.0
2024-01-30 13:00:00,140.16,140.44,140.12,140.4,41689.0,133.2163,133.4824,133.1783,133.4444,41689.0
2024-01-30 13:10:00,140.41,140.73,140.34,140.71,38646.0,133.4539,133.7581,133.3874,133.7391,38646.0
2024-01-30 13:20:00,140.73,140.73,140.46,140.65,26892.0,133.7581,133.7581,133.5014,133.682,26892.0
2024-01-30 13:30:00,140.64,140.66,140.39,140.47,16607.0,133.6725,133.6915,133.4349,133.5109,16607.0
2024-01-30 13:40:00,140.5,140.66,140.49,140.52,13933.0,133.5395,133.6915,133.53,133.5585,13933.0
2024-01-30 13:50:00,140.5,140.67,140.43,140.63,16631.0,133.5395,133.701,133.4729,133.663,16631.0
2024-01-30 14:00:00,140.65,140.67,140.49,140.66,23133.0,133.682,133.701,133.53,133.6915,23133.0
2024-01-30 14:10:00,140.68,140.76,140.62,140.7,25822.0,133.7105,133.7866,133.6535,133.7296,25822.0
2024-01-30 14:20:00,140.71,140.71,140.58,140.64,20711.0,133.7391,133.7391,133.6155,133.6725,20711.0
2024-01-30 14:30:00,140.64,140.67,140.47,140.48,16314.0,133.6725,133.701,133.5109,133.5205,16314.0
2024-01-30 14:40:00,140.47,140.5,140.32,140.37,15558.0,133.5109,133.5395,133.3684,133.4159,15558.0
2024-01-30 14:50:00,140.39,140.5,140.29,140.5,19030.0,133.4349,133.5395,133.3399,133.5395,19030.0
2024-01-30 15:00:00,140.46,140.46,140.21,140.37,48286.0,133.5014,133.5014,133.2638,133.4159,48286.0
2024-01-30 15:10:00,140.37,140.62,140.34,140.61,17957.0,133.4159,133.6535,133.3874,133.644,17957.0
2024-01-30 15:20:00,140.63,140.79,140.56,140.75,28158.0,133.663,133.8151,133.5965,133.7771,28158.0
2024-01-30 15:30:00,140.76,140.86,140.74,140.8,50503.0,133.7866,133.8816,133.7676,133.8246,50503.0
2024-01-30 15:40:00,140.8,140.94,140.72,140.87,52316.0,133.8246,133.9577,133.7486,133.8911,52316.0
2024-01-30 15:50:00,140.86,141.03,140.45,140.51,211941.0,133.8816,134.0432,133.4919,133.549,211941.0
2024-01-31 09:30:00,140.53,140.73,139.41,140.56,54610.0,133.568,133.7581,132.5035,133.5965,54610.0
2024-01-31 09:40:00,140.45,140.8,140.22,140.29,18410.0,133.4919,133.8246,133.2733,133.3399,18410.0
2024-01-31 09:50:00,140.4,140.53,139.51,139.77,26877.0,133.4444,133.568,132.5985,132.8456,26877.0
2024-01-31 10:00:00,139.8,140.14,139.55,140.11,32566.0,132.8741,133.1973,132.6365,133.1688,32566.0
2024-01-31 10:10:00,140.11,140.55,140.11,140.37,27905.0,133.1688,133.587,133.1688,133.4159,27905.0
2024-01-31 10:20:00,140.31,141.03,140.31,140.87,18625.0,133.3589,134.0432,133.3589,133.8911,18625.0
2024-01-31 10:30:00,140.92,141.01,140.65,140.91,15959.0,133.9387,134.0242,133.682,133.9292,15959.0
2024-01-31 10:40:00,140.9,141.45,140.89,141.44,14923.0,133.9196,134.4424,133.9101,134.4329,14923.0
2024-01-31 10:50:00,141.44,141.44,140.82,141.03,19617.0,134.4329,134.4329,133.8436,134.0432,19617.0
2024-01-31 11:00:00,140.97,140.98,140.61,140.7,20542.0,133.9862,133.9957,133.644,133.7296,20542.0
2024-01-31 11:10:00,140.74,140.77,140.56,140.63,20548.0,133.7676,133.7961,133.5965,133.663,20548.0
2024-01-31 11:20:00,140.63,140.7,140.46,140.46,23520.0,133.663,133.7296,133.5014,133.5014,23520.0
2024-01-31 11:30:00,140.47,140.6,140.09,140.09,25101.0,133.5109,133.6345,133.1498,133.1498,25101.0
2024-01-31 11:40:00,140.05,140.19,139.97,140.11,24681.0,133.1118,133.2448,133.0357,133.1688,24681.0
2024-01-31 11:50:00,140.15,140.43,140.06,140.41,22984.0,133.2068,133.4729,133.1213,133.4539,22984.0
2024-01-31 12:00:00,140.41,140.52,140.34,140.5,10766.0,133.4539,133.5585,133.3874,133.5395,10766.0
2024-01-31 12:10:00,140.47,140.55,140.23,140.33,15788.0,133.5109,133.587,133.2828,133.3779,15788.0
2024-01-31 12:20:00,140.32,140.51,140.21,140.5,10292.0,133.3684,133.549,133.2638,133.5395,10292.0
2024-01-31 12:30:00,140.51,140.51,140.08,140.15,19124.0,133.549,133.549,133.1403,133.2068,19124.0
2024-01-31 12:40:00,140.11,140.39,140.11,140.39,10230.0,133.1688,133.4349,133.1688,133.4349,10230.0
2024-01-31 12:50:00,140.42,140.5,140.23,140.5,15215.0,133.4634,133.5395,133.2828,133.5395,15215.0
2024-01-31 13:00:00,140.48,140.5,140.16,140.22,10493.0,133.5205,133.5395,133.2163,133.2733,10493.0
2024-01-31 13:10:00,140.2,140.4,140.1,140.37,14124.0,133.2543,133.4444,133.1593,133.4159,14124.0
2024-01-31 13:20:00,140.35,140.35,140.03,140.25,17419.0,133.3969,133.3969,133.0927,133.3018,17419.0
2024-01-31 13:30:00,140.23,140.39,140.23,140.28,15079.0,133.2828,133.4349,133.2828,133.3304,15079.0
2024-01-31 13:40:00,140.31,140.63,140.28,140.63,12195.0,133.3589,133.663,133.3304,133.663,12195.0
2024-01-31 13:50:00,140.65,140.68,140.41,140.62,17527.0,133.682,133.7105,133.4539,133.6535,17527.0
2024-01-31 14:00:00,140.64,140.68,140.1,140.33,33929.0,133.6725,133.7105,133.1593,133.3779,33929.0
2024-01-31 14:10:00,140.41,140.63,140.21,140.41,23170.0,133.4539,133.663,133.2638,133.4539,23170.0
2024-01-31 14:20:00,140.41,140.58,140.25,140.25,19706.0,133.4539,133.6155,133.3018,133.3018,19706.0
2024-01-31 14:30:00,140.26,140.89,140.09,140.81,21671.0,133.3114,133.9101,133.1498,133.8341,21671.0
2024-01-31 14:40:00,140.91,141.12,140.67,140.8,34320.0,133.9292,134.1287,133.701,133.8246,34320.0
2024-01-31 14:50:00,140.74,140.74,140.15,140.3,26212.0,133.7676,133.7676,133.2068,133.3494,26212.0
2024-01-31 15:00:00,140.22,140.31,138.96,139.45,88552.0,133.2733,133.3589,132.0758,132.5415,88552.0
2024-01-31 15:10:00,139.45,139.74,139.38,139.38,34814.0,132.5415,132.8171,132.4749,132.4749,34814.0
2024-01-31 15:20:00,139.34,139.73,139.34,139.57,35440.0,132.4369,132.8076,132.4369,132.6555,35440.0
2024-01-31 15:30:00,139.52,139.76,139.27,139.75,40335.0,132.608,132.8361,132.3704,132.8266,40335.0
2024-01-31 15:40:00,139.7,139.75,139.4,139.48,67526.0,132.7791,132.8266,132.494,132.57,67526.0
2024-01-31 15:50:00,139.47,139.69,139.02,139.09,379754.0,132.5605,132.7696,132.1328,132.1993,379754.0
2024-02-01 09:30:00,140.94,140.94,138.5,139.24,141501.0,133.9577,133.9577,131.6385,132.3419,141501.0
2024-02-01 09:40:00,139.19,140.0,139.19,139.4,46001.0,132.2944,133.0642,132.2944,132.494,46001.0
2024-02-01 09:50:00,139.41,140.25,139.38,139.79,71238.0,132.5035,133.3018,132.4749,132.8646,71238.0
2024-02-01 10:00:00,139.59,140.7,139.47,140.7,47393.0,132.6745,133.7296,132.5605,133.7296,47393.0
2024-02-01 10:10:00,140.74,141.37,140.52,141.21,99077.0,133.7676,134.3664,133.5585,134.2143,99077.0
2024-02-01 10:20:00,141.19,141.33,140.75,141.14,32230.0,134.1953,134.3283,133.7771,134.1478,32230.0
2024-02-01 10:30:00,141.14,141.31,140.89,141.31,32590.0,134.1478,134.3093,133.9101,134.3093,32590.0
2024-02-01 10:40:00,141.31,141.36,140.92,141.09,35694.0,134.3093,134.3569,133.9387,134.1002,35694.0
2024-02-01 10:50:00,141.05,141.15,140.73,140.74,41167.0,134.0622,134.1573,133.7581,133.7676,41167.0
2024-02-01 11:00:00,140.74,141.28,140.74,141.13,35066.0,133.7676,134.2808,133.7676,134.1383,35066.0
2024-02-01 11:10:00,141.08,141.21,140.82,140.92,36457.0,134.0907,134.2143,133.8436,133.9387,36457.0
2024-02-01 11:20:00,140.93,141.58,140.83,141.55,35530.0,133.9482,134.566,133.8531,134.5374,35530.0
2024-02-01 11:30:00,141.55,142.34,141.55,142.34,51236.0,134.5374,135.2883,134.5374,135.2883,51236.0
2024-02-01 11:40:00,142.33,142.7,142.32,142.47,38662.0,135.2788,135.6305,135.2693,135.4119,38662.0
2024-02-01 11:50:00,142.48,142.52,142.12,142.31,26381.0,135.4214,135.4594,135.0792,135.2598,26381.0
2024-02-01 12:00:00,142.32,142.54,142.2,142.25,31572.0,135.2693,135.4784,135.1552,135.2028,31572.0
2024-02-01 12:10:00,142.29,142.59,142.22,142.55,49094.0,135.2408,135.5259,135.1743,135.4879,49094.0
2024-02-01 12:20:00,142.56,142.6,142.26,142.36,35409.0,135.4974,135.5354,135.2123,135.3073,35409.0
2024-02-01 12:30:00,142.34,143.04,142.34,142.94,42901.0,135.2883,135.9536,135.2883,135.8586,42901.0
2024-02-01 12:40:00,142.94,143.56,142.92,143.55,48888.0,135.8586,136.4479,135.8396,136.4384,48888.0
2024-02-01 12:50:00,143.57,144.02,143.57,143.78,47211.0,136.4574,136.8851,136.4574,136.657,47211.0
2024-02-01 13:00:00,143.78,143.87,143.37,143.37,96719.0,136.657,136.7425,136.2673,136.2673,96719.0
2024-02-01 13:10:00,143.35,143.87,143.35,143.74,36247.0,136.2483,136.7425,136.2483,136.6189,36247.0
2024-02-01 13:20:00,143.72,143.72,143.36,143.45,30053.0,136.5999,136.5999,136.2578,136.3433,30053.0
2024-02-01 13:30:00,143.47,143.59,142.92,143.09,34725.0,136.3623,136.4764,135.8396,136.0012,34725.0
2024-02-01 13:40:00,143.06,143.3,143.0,143.07,48265.0,135.9726,136.2007,135.9156,135.9821,48265.0
2024-02-01 13:50:00,143.06,143.24,142.84,143.23,42272.0,135.9726,136.1437,135.7635,136.1342,42272.0
2024-02-01 14:00:00,143.26,143.55,143.18,143.45,12898.0,136.1627,136.4384,136.0867,136.3433,12898.0
2024-02-01 14:10:00,143.45,143.54,143.24,143.51,21875.0,136.3433,136.4289,136.1437,136.4003,21875.0
2024-02-01 14:20:00,143.54,143.61,143.44,143.46,25777.0,136.4289,136.4954,136.3338,136.3528,25777.0
2024-02-01 14:30:00,143.47,143.76,143.38,143.75,18666.0,136.3623,136.638,136.2768,136.6285,18666.0
2024-02-01 14:40:00,143.74,144.07,143.74,144.03,28835.0,136.6189,136.9326,136.6189,136.8946,28835.0
2024-02-01 14:50:00,144.04,144.15,143.96,144.07,40337.0,136.9041,137.0086,136.828,136.9326,40337.0
2024-02-01 15:00:00,144.09,144.13,143.8,143.84,29788.0,136.9516,136.9896,136.676,136.714,29788.0
2024-02-01 15:10:00,143.84,143.96,143.65,143.94,25535.0,136.714,136.828,136.5334,136.809,25535.0
2024-02-01 15:20:00,143.93,144.02,143.85,143.97,30616.0,136.7995,136.8851,136.7235,136.8376,30616.0
2024-02-01 15:30:00,144.0,144.41,144.0,144.41,54880.0,136.8661,137.2558,136.8661,137.2558,54880.0
2024-02-01 15:40:00,144.42,144.47,144.16,144.19,78883.0,137.2653,137.3128,137.0181,137.0467,78883.0
2024-02-01 15:50:00,144.21,144.47,144.08,144.41,304023.0,137.0657,137.3128,136.9421,137.2558,304023.0
2024-02-02 09:30:00,143.49,143.65,142.61,143.15,86989.0,136.3813,136.5334,135.5449,136.0582,86989.0
2024-02-02 09:40:00,143.07,143.07,142.57,142.77,28162.0,135.9821,135.9821,135.5069,135.697,28162.0
2024-02-02 09:50:00,142.77,143.41,142.68,143.3,26349.0,135.697,136.3053,135.6115,136.2007,26349.0
2024-02-02 10:00:00,143.13,143.81,143.04,143.19,27597.0,136.0392,136.6855,135.9536,136.0962,27597.0
2024-02-02 10:10:00,143.24,143.79,143.22,143.6,56167.0,136.1437,136.6665,136.1247,136.4859,56167.0
2024-02-02 10:20:00,143.58,144.05,143.44,143.96,31586.0,136.4669,136.9136,136.3338,136.828,31586.0
2024-02-02 10:30:00,143.91,143.99,143.59,143.75,30686.0,136.7805,136.8566,136.4764,136.6285,30686.0
2024-02-02 10:40:00,143.76,143.96,143.48,143.48,22307.0,136.638,136.828,136.3718,136.3718,22307.0
2024-02-02 10:50:00,143.51,144.03,143.45,143.99,27843.0,136.4003,136.8946,136.3433,136.8566,27843.0
2024-02-02 11:00:00,144.01,144.22,143.94,144.09,39087.0,136.8756,137.0752,136.809,136.9516,39087.0
2024-02-02 11:10:00,144.15,144.44,144.01,144.43,43038.0,137.0086,137.2843,136.8756,137.2748,43038.0
2024-02-02 11:20:00,144.39,144.69,144.21,144.66,25072.0,137.2367,137.5219,137.0657,137.4934,25072.0
2024-02-02 11:30:00,144.75,145.0,144.69,144.89,59023.0,137.5789,137.8165,137.5219,137.712,59023.0
2024-02-02 11:40:00,144.88,145.15,144.74,145.07,39893.0,137.7025,137.9591,137.5694,137.8831,39893.0
2024-02-02 11:50:00,145.07,145.18,144.81,144.81,53163.0,137.8831,137.9876,137.6359,137.6359,53163.0
2024-02-02 12:00:00,144.88,145.31,144.88,145.15,48030.0,137.7025,138.1112,137.7025,137.9591,48030.0
2024-02-02 12:10:00,145.11,145.34,144.95,145.33,46365.0,137.9211,138.1397,137.769,138.1302,46365.0
2024-02-02 12:20:00,145.32,145.49,145.18,145.48,37727.0,138.1207,138.2823,137.9876,138.2727,37727.0
2024-02-02 12:30:00,145.5,145.78,145.43,145.63,31687.0,138.2918,138.5579,138.2252,138.4153,31687.0
2024-02-02 12:40:00,145.65,145.65,144.89,145.23,47955.0,138.4343,138.4343,137.712,138.0351,47955.0
2024-02-02 12:50:00,145.18,145.71,145.04,145.71,42862.0,137.9876,138.4914,137.8545,138.4914,42862.0
2024-02-02 13:00:00,145.72,145.9,145.72,145.81,48980.0,138.5009,138.6719,138.5009,138.5864,48980.0
2024-02-02 13:10:00,145.85,146.05,145.73,146.0,55991.0,138.6244,138.8145,138.5104,138.767,55991.0
2024-02-02 13:20:00,145.99,146.19,145.91,146.05,59328.0,138.7575,138.9476,138.6814,138.8145,59328.0
2024-02-02 13:30:00,146.06,146.34,145.98,146.24,58772.0,138.824,139.0901,138.748,138.9951,58772.0
2024-02-02 13:40:00,146.27,146.53,146.22,146.35,69351.0,139.0236,139.2707,138.9761,139.0996,69351.0
2024-02-02 13:50:00,146.36,146.48,146.18,146.23,61720.0,139.1092,139.2232,138.9381,138.9856,61720.0
2024-02-02 14:00:00,146.24,146.51,146.22,146.42,53883.0,138.9951,139.2517,138.9761,139.1662,53883.0
2024-02-02 14:10:00,146.4,146.79,146.39,146.54,42587.0,139.1472,139.5178,139.1377,139.2802,42587.0
2024-02-02 14:20:00,146.52,146.69,146.39,146.63,38111.0,139.2612,139.4228,139.1377,139.3658,38111.0
2024-02-02 14:30:00,146.62,146.86,146.58,146.74,38096.0,139.3563,139.5844,139.3183,139.4703,38096.0
2024-02-02 14:40:00,146.78,147.04,146.78,146.93,52897.0,139.5083,139.7555,139.5083,139.6509,52897.0
2024-02-02 14:50:00,146.91,146.91,146.46,146.85,55605.0,139.6319,139.6319,139.2042,139.5749,55605.0
2024-02-02 15:00:00,146.87,146.93,146.49,146.62,34611.0,139.5939,139.6509,139.2327,139.3563,34611.0
2024-02-02 15:10:00,146.61,146.68,146.4,146.41,53788.0,139.3468,139.4133,139.1472,139.1567,53788.0
2024-02-02 15:20:00,146.41,146.57,146.35,146.47,41996.0,139.1567,139.3087,139.0996,139.2137,41996.0
2024-02-02 15:30:00,146.47,146.52,146.04,146.05,56846.0,139.2137,139.2612,138.805,138.8145,56846.0
2024-02-02 15:40:00,146.02,146.15,145.91,145.96,71650.0,138.786,138.9096,138.6814,138.729,71650.0
2024-02-02 15:50:00,145.91,146.13,145.41,145.54,330155.0,138.6814,138.8905,138.2062,138.3298,330155.0
2024-02-05 09:30:00,144.22,144.89,142.33,142.4,215392.0,137.0752,137.712,135.2788,135.3453,215392.0
2024-02-05 09:40:00,142.31,143.5,141.68,143.43,115445.0,135.2598,136.3908,134.661,136.3243,115445.0
2024-02-05 09:50:00,143.44,143.83,143.11,143.72,45092.0,136.3338,136.7045,136.0202,136.5999,45092.0
2024-02-05 10:00:00,143.77,143.77,142.91,142.95,95257.0,136.6475,136.6475,135.8301,135.8681,95257.0
2024-02-05 10:10:00,142.95,143.05,142.11,142.11,75570.0,135.8681,135.9631,135.0697,135.0697,75570.0
2024-02-05 10:20:00,142.08,142.18,141.5,141.89,61672.0,135.0412,135.1362,134.4899,134.8606,61672.0
2024-02-05 10:30:00,141.88,142.54,141.85,142.41,38804.0,134.8511,135.4784,134.8226,135.3548,38804.0
2024-02-05 10:40:00,142.38,142.48,141.97,142.35,35851.0,135.3263,135.4214,134.9366,135.2978,35851.0
2024-02-05 10:50:00,142.4,142.64,142.38,142.61,38109.0,135.3453,135.5734,135.3263,135.5449,38109.0
2024-02-05 11:00:00,142.63,142.85,142.54,142.72,35121.0,135.5639,135.773,135.4784,135.6495,35121.0
2024-02-05 11:10:00,142.72,143.06,142.7,142.85,36171.0,135.6495,135.9726,135.6305,135.773,36171.0
2024-02-05 11:20:00,142.87,142.92,142.18,142.33,44182.0,135.792,135.8396,135.1362,135.2788,44182.0
2024-02-05 11:30:00,142.35,142.43,142.06,142.16,36564.0,135.2978,135.3738,135.0222,135.1172,36564.0
2024-02-05 11:40:00,142.16,142.4,141.99,142.36,33586.0,135.1172,135.3453,134.9556,135.3073,33586.0
2024-02-05 11:50:00,142.35,142.54,142.16,142.24,45469.0,135.2978,135.4784,135.1172,135.1933,45469.0
2024-02-05 12:00:00,142.22,142.42,142.16,142.17,34137.0,135.1743,135.3643,135.1172,135.1267,34137.0
2024-02-05 12:10:00,142.18,142.34,142.08,142.25,43787.0,135.1362,135.2883,135.0412,135.2028,43787.0
2024-02-05 12:20:00,142.23,142.23,141.95,142.07,38651.0,135.1838,135.1838,134.9176,135.0317,38651.0
2024-02-05 12:30:00,142.09,142.52,142.09,142.36,34047.0,135.0507,135.4594,135.0507,135.3073,34047.0
2024-02-05 12:40:00,142.37,142.58,142.25,142.32,37460.0,135.3168,135.5164,135.2028,135.2693,37460.0
2024-02-05 12:50:00,142.29,142.5,142.12,142.4,34595.0,135.2408,135.4404,135.0792,135.3453,34595.0
2024-02-05 13:00:00,142.39,142.39,141.91,142.31,43151.0,135.3358,135.3358,134.8796,135.2598,43151.0
2024-02-05 13:10:00,142.31,142.43,142.03,142.09,30929.0,135.2598,135.3738,134.9937,135.0507,30929.0
2024-02-05 13:20:00,142.08,142.21,141.92,141.96,29146.0,135.0412,135.1647,134.8891,134.9271,29146.0
2024-02-05 13:30:00,141.92,142.25,141.87,142.15,25724.0,134.8891,135.2028,134.8416,135.1077,25724.0
2024-02-05 13:40:00,142.16,142.41,142.08,142.27,31569.0,135.1172,135.3548,135.0412,135.2218,31569.0
2024-02-05 13:50:00,142.25,142.37,142.14,142.17,24235.0,135.2028,135.3168,135.0982,135.1267,24235.0
2024-02-05 14:00:00,142.19,142.32,142.07,142.2,25585.0,135.1457,135.2693,135.0317,135.1552,25585.0
2024-02-05 14:10:00,142.19,142.24,142.05,142.22,37842.0,135.1457,135.1933,135.0127,135.1743,37842.0
2024-02-05 14:20:00,142.21,142.37,142.14,142.36,28320.0,135.1647,135.3168,135.0982,135.3073,28320.0
2024-02-05 14:30:00,142.36,142.54,142.06,142.14,39222.0,135.3073,135.4784,135.0222,135.0982,39222.0
2024-02-05 14:40:00,142.17,142.68,142.16,142.66,36772.0,135.1267,135.6115,135.1172,135.5925,36772.0
2024-02-05 14:50:00,142.67,142.67,142.52,142.62,40340.0,135.602,135.602,135.4594,135.5544,40340.0
2024-02-05 15:00:00,142.63,142.75,142.56,142.72,53468.0,135.5639,135.678,135.4974,135.6495,53468.0
2024-02-05 15:10:00,142.71,142.72,142.34,142.49,33880.0,135.64,135.6495,135.2883,135.4309,33880.0
2024-02-05 15:20:00,142.49,142.72,142.36,142.64,51172.0,135.4309,135.6495,135.3073,135.5734,51172.0
2024-02-05 15:30:00,142.63,142.99,142.59,142.78,62569.0,135.5639,135.9061,135.5259,135.7065,62569.0
2024-02-05 15:40:00,142.78,142.8,142.24,142.25,119726.0,135.7065,135.7255,135.1933,135.2028,119726.0
2024-02-05 15:50:00,142.24,142.84,142.15,142.28,553016.0,135.1933,135.7635,135.1077,135.2313,553016.0
2024-02-06 09:30:00,142.66,143.28,142.37,142.83,47185.0,135.5925,136.1817,135.3168,135.754,47185.0
2024-02-06 09:40:00,142.88,143.27,142.7,142.94,35946.0,135.8016,136.1722,135.6305,135.8586,35946.0
2024-02-06 09:50:00,142.89,142.89,142.36,142.38,28272.0,135.8111,135.8111,135.3073,135.3263,28272.0
2024-02-06 10:00:00,142.4,142.7,142.09,142.21,36334.0,135.3453,135.6305,135.0507,135.1647,36334.0
2024-02-06 10:10:00,142.24,142.25,141.81,141.89,24103.0,135.1933,135.2028,134.7846,134.8606,24103.0
2024-02-06 10:20:00,141.93,141.93,141.45,141.58,59481.0,134.8986,134.8986,134.4424,134.566,59481.0
2024-02-06 10:30:00,141.6,142.19,141.58,142.12,17299.0,134.585,135.1457,134.566,135.0792,17299.0
2024-02-06 10:40:00,142.13,142.29,142.09,142.16,18499.0,135.0887,135.2408,135.0507,135.1172,18499.0
2024-02-06 10:50:00,142.14,142.38,142.11,142.24,23553.0,135.0982,135.3263,135.0697,135.1933,23553.0
2024-02-06 11:00:00,142.22,142.44,142.14,142.28,21922.0,135.1743,135.3834,135.0982,135.2313,21922.0
2024-02-06 11:10:00,142.31,142.9,142.31,142.89,53614.0,135.2598,135.8206,135.2598,135.8111,53614.0
2024-02-06 11:20:00,142.97,143.2,142.96,143.2,19365.0,135.8871,136.1057,135.8776,136.1057,19365.0
2024-02-06 11:30:00,143.23,143.38,143.14,143.18,29038.0,136.1342,136.2768,136.0487,136.0867,29038.0
2024-02-06 11:40:00,143.18,143.19,142.92,142.96,26439.0,136.0867,136.0962,135.8396,135.8776,26439.0
2024-02-06 11:50:00,142.98,143.17,142.98,143.02,15951.0,135.8966,136.0772,135.8966,135.9346,15951.0
2024-02-06 12:00:00,143.03,143.31,142.99,143.27,54867.0,135.9441,136.2103,135.9061,136.1722,54867.0
2024-02-06 12:10:00,143.29,143.45,143.13,143.39,16333.0,136.1912,136.3433,136.0392,136.2863,16333.0
2024-02-06 12:20:00,143.34,143.68,143.24,143.66,18929.0,136.2388,136.5619,136.1437,136.5429,18929.0
2024-02-06 12:30:00,143.67,143.67,143.44,143.46,11477.0,136.5524,136.5524,136.3338,136.3528,11477.0
2024-02-06 12:40:00,143.44,143.62,143.4,143.51,15192.0,136.3338,136.5049,136.2958,136.4003,15192.0
2024-02-06 12:50:00,143.5,143.54,143.37,143.46,29599.0,136.3908,136.4289,136.2673,136.3528,29599.0
2024-02-06 13:00:00,143.47,143.6,143.44,143.47,21540.0,136.3623,136.4859,136.3338,136.3623,21540.0
2024-02-06 13:10:00,143.41,143.5,143.23,143.25,15076.0,136.3053,136.3908,136.1342,136.1532,15076.0
2024-02-06 13:20:00,143.25,143.4,143.23,143.39,11602.0,136.1532,136.2958,136.1342,136.2863,11602.0
2024-02-06 13:30:00,143.4,143.66,143.4,143.63,16709.0,136.2958,136.5429,136.2958,136.5144,16709.0
2024-02-06 13:40:00,143.63,143.85,143.6,143.8,19066.0,136.5144,136.7235,136.4859,136.676,19066.0
2024-02-06 13:50:00,143.81,143.85,143.51,143.66,47820.0,136.6855,136.7235,136.4003,136.5429,47820.0
2024-02-06 14:00:00,143.67,143.68,143.37,143.44,27386.0,136.5524,136.5619,136.2673,136.3338,27386.0
2024-02-06 14:10:00,143.45,143.53,143.28,143.53,16026.0,136.3433,136.4194,136.1817,136.4194,16026.0
2024-02-06 14:20:00,143.51,143.67,143.49,143.5,18259.0,136.4003,136.5524,136.3813,136.3908,18259.0
2024-02-06 14:30:00,143.52,143.59,143.41,143.56,38527.0,136.4098,136.4764,136.3053,136.4479,38527.0
2024-02-06 14:40:00,143.56,144.21,143.51,144.19,65552.0,136.4479,137.0657,136.4003,137.0467,65552.0
2024-02-06 14:50:00,144.19,144.34,144.01,144.22,62700.0,137.0467,137.1892,136.8756,137.0752,62700.0
2024-02-06 15:00:00,144.22,144.25,143.91,144.05,42379.0,137.0752,137.1037,136.7805,136.9136,42379.0
2024-02-06 15:10:00,144.06,144.12,143.73,143.9,70962.0,136.9231,136.9801,136.6094,136.771,70962.0
2024-02-06 15:20:00,143.9,144.3,143.89,144.23,36515.0,136.771,137.1512,136.7615,137.0847,36515.0
2024-02-06 15:30:00,144.25,144.47,144.11,144.32,127604.0,137.1037,137.3128,136.9706,137.1702,127604.0
2024-02-06 15:40:00,144.31,144.36,144.08,144.24,87651.0,137.1607,137.2082,136.9421,137.0942,87651.0
2024-02-06 15:50:00,144.24,144.45,144.04,144.41,183846.0,137.0942,137.2938,136.9041,137.2558,183846.0
2024-02-07 09:30:00,149.0,149.0,146.82,148.14,244226.0,141.6184,141.6184,139.5464,140.801,244226.0
2024-02-07 09:40:00,148.14,148.3,147.13,147.5,129962.0,140.801,140.953,139.841,140.1927,129962.0
2024-02-07 09:50:00,147.59,148.0,147.29,147.72,87960.0,140.2782,140.6679,139.9931,140.4018,87960.0
2024-02-07 10:00:00,147.76,147.81,146.51,146.85,93732.0,140.4398,140.4873,139.2517,139.5749,93732.0
2024-02-07 10:10:00,146.85,147.31,146.45,147.27,67648.0,139.5749,140.0121,139.1947,139.9741,67648.0
2024-02-07 10:20:00,147.25,147.45,146.82,147.14,70717.0,139.9551,140.1452,139.5464,139.8505,70717.0
2024-02-07 10:30:00,147.14,147.3,146.82,146.95,67720.0,139.8505,140.0026,139.5464,139.6699,67720.0
2024-02-07 10:40:00,146.98,147.04,146.42,146.65,67707.0,139.6984,139.7555,139.1662,139.3848,67707.0
2024-02-07 10:50:00,146.65,146.65,145.69,145.97,53649.0,139.3848,139.3848,138.4723,138.7385,53649.0
2024-02-07 11:00:00,145.97,146.02,145.48,145.59,60509.0,138.7385,138.786,138.2727,138.3773,60509.0
2024-02-07 11:10:00,145.58,145.81,145.37,145.49,55653.0,138.3678,138.5864,138.1682,138.2823,55653.0
2024-02-07 11:20:00,145.47,145.85,145.25,145.78,37403.0,138.2632,138.6244,138.0541,138.5579,37403.0
2024-02-07 11:30:00,145.82,146.11,145.8,146.09,27839.0,138.5959,138.8715,138.5769,138.8525,27839.0
2024-02-07 11:40:00,146.12,146.48,146.11,146.16,36686.0,138.881,139.2232,138.8715,138.9191,36686.0
2024-02-07 11:50:00,146.15,146.54,146.09,146.52,31527.0,138.9096,139.2802,138.8525,139.2612,31527.0
2024-02-07 12:00:00,146.54,146.7,146.45,146.68,44301.0,139.2802,139.4323,139.1947,139.4133,44301.0
2024-02-07 12:10:00,146.68,146.9,146.63,146.81,27445.0,139.4133,139.6224,139.3658,139.5369,27445.0
2024-02-07 12:20:00,146.82,146.97,146.64,146.95,28109.0,139.5464,139.6889,139.3753,139.6699,28109.0
2024-02-07 12:30:00,146.97,147.34,146.88,147.3,44754.0,139.6889,140.0406,139.6034,140.0026,44754.0
2024-02-07 12:40:00,147.32,147.32,146.96,146.97,29686.0,140.0216,140.0216,139.6794,139.6889,29686.0
2024-02-07 12:50:00,146.97,147.03,146.78,147.03,27346.0,139.6889,139.746,139.5083,139.746,27346.0
2024-02-07 13:00:00,147.05,147.27,146.92,147.25,29617.0,139.765,139.9741,139.6414,139.9551,29617.0
2024-02-07 13:10:00,147.26,147.55,147.22,147.53,34422.0,139.9646,140.2402,139.9265,140.2212,34422.0
2024-02-07 13:20:00,147.53,147.6,147.44,147.55,40911.0,140.2212,140.2877,140.1356,140.2402,40911.0
2024-02-07 13:30:00,147.56,147.66,147.21,147.25,43797.0,140.2497,140.3447,139.917,139.9551,43797.0
2024-02-07 13:40:00,147.24,147.49,146.96,147.34,80050.0,139.9456,140.1832,139.6794,140.0406,80050.0
2024-02-07 13:50:00,147.34,147.36,146.8,146.89,39728.0,140.0406,140.0596,139.5274,139.6129,39728.0
2024-02-07 14:00:00,146.9,147.23,146.88,147.19,28701.0,139.6224,139.936,139.6034,139.898,28701.0
2024-02-07 14:10:00,147.19,147.26,146.8,146.91,24408.0,139.898,139.9646,139.5274,139.6319,24408.0
2024-02-07 14:20:00,146.88,147.3,146.88,147.18,52481.0,139.6034,140.0026,139.6034,139.8885,52481.0
2024-02-07 14:30:00,147.2,147.57,147.13,147.57,41570.0,139.9075,140.2592,139.841,140.2592,41570.0
2024-02-07 14:40:00,147.59,147.65,147.46,147.56,23678.0,140.2782,140.3352,140.1547,140.2497,23678.0
2024-02-07 14:50:00,147.56,147.62,147.45,147.47,27599.0,140.2497,140.3067,140.1452,140.1642,27599.0
2024-02-07 15:00:00,147.45,147.46,147.12,147.12,38241.0,140.1452,140.1547,139.8315,139.8315,38241.0
2024-02-07 15:10:00,147.16,147.33,147.04,147.16,48008.0,139.8695,140.0311,139.7555,139.8695,48008.0
2024-02-07 15:20:00,147.17,147.17,146.93,147.08,46412.0,139.879,139.879,139.6509,139.7935,46412.0
2024-02-07 15:30:00,147.09,147.23,147.05,147.08,74769.0,139.803,139.936,139.765,139.7935,74769.0
2024-02-07 15:40:00,147.07,147.13,146.87,147.0,76017.0,139.784,139.841,139.5939,139.7174,76017.0
2024-02-07 15:50:00,146.99,147.0,146.64,146.73,195103.0,139.7079,139.7174,139.3753,139.4608,195103.0
2024-02-08 09:30:00,147.01,148.5,146.85,147.91,88694.0,139.7269,141.1431,139.5749,140.5824,88694.0
2024-02-08 09:40:00,147.84,148.47,147.59,148.35,63647.0,140.5158,141.1146,140.2782,141.0006,63647.0
2024-02-08 09:50:00,148.36,148.59,147.64,147.66,66361.0,141.0101,141.2287,140.3257,140.3447,66361.0
2024-02-08 10:00:00,147.74,148.81,147.74,148.74,61632.0,140.4208,141.4378,140.4208,141.3712,61632.0
2024-02-08 10:10:00,148.79,148.9,148.48,148.84,43535.0,141.4188,141.5233,141.1241,141.4663,43535.0
2024-02-08 10:20:00,148.87,148.97,148.63,148.72,27040.0,141.4948,141.5898,141.2667,141.3522,27040.0
2024-02-08 10:30:00,148.7,149.04,148.61,148.84,50691.0,141.3332,141.6564,141.2477,141.4663,50691.0
2024-02-08 10:40:00,148.85,149.09,148.6,148.98,44646.0,141.4758,141.7039,141.2382,141.5994,44646.0
2024-02-08 10:50:00,148.95,148.95,148.54,148.66,27672.0,141.5708,141.5708,141.1812,141.2952,27672.0
2024-02-08 11:00:00,148.68,148.8,148.58,148.65,47266.0,141.3142,141.4283,141.2192,141.2857,47266.0
2024-02-08 11:10:00,148.65,148.82,148.4,148.42,37071.0,141.2857,141.4473,141.0481,141.0671,37071.0
2024-02-08 11:20:00,148.42,148.54,148.1,148.12,28616.0,141.0671,141.1812,140.7629,140.782,28616.0
2024-02-08 11:30:00,148.1,148.37,147.93,148.22,40343.0,140.7629,141.0196,140.6014,140.877,40343.0
2024-02-08 11:40:00,148.22,148.28,148.13,148.19,31885.0,140.877,140.934,140.7915,140.8485,31885.0
2024-02-08 11:50:00,148.2,148.22,147.79,147.81,29001.0,140.858,140.877,140.4683,140.4873,29001.0
2024-02-08 12:00:00,147.83,148.24,147.8,148.11,25914.0,140.5063,140.896,140.4778,140.7725,25914.0
2024-02-08 12:10:00,148.08,148.43,147.96,148.28,36491.0,140.7439,141.0766,140.6299,140.934,36491.0
2024-02-08 12:20:00,148.31,148.34,148.13,148.22,17237.0,140.9625,140.9911,140.7915,140.877,17237.0
2024-02-08 12:30:00,148.21,148.29,148.13,148.28,19567.0,140.8675,140.9435,140.7915,140.934,19567.0
2024-02-08 12:40:00,148.25,148.27,147.97,147.97,33479.0,140.9055,140.9245,140.6394,140.6394,33479.0
2024-02-08 12:50:00,147.98,148.01,147.85,147.96,17434.0,140.6489,140.6774,140.5253,140.6299,17434.0
2024-02-08 13:00:00,147.95,148.17,147.91,147.94,23937.0,140.6204,140.8295,140.5824,140.6109,23937.0
2024-02-08 13:10:00,147.98,148.07,147.82,147.82,21584.0,140.6489,140.7344,140.4968,140.4968,21584.0
2024-02-08 13:20:00,147.81,147.95,147.74,147.94,14172.0,140.4873,140.6204,140.4208,140.6109,14172.0
2024-02-08 13:30:00,147.92,148.0,147.62,147.62,22830.0,140.5919,140.6679,140.3067,140.3067,22830.0
2024-02-08 13:40:00,147.6,147.69,147.39,147.6,29510.0,140.2877,140.3733,140.0881,140.2877,29510.0
2024-02-08 13:50:00,147.61,147.79,147.38,147.65,25982.0,140.2972,140.4683,140.0786,140.3352,25982.0
2024-02-08 14:00:00,147.68,147.84,147.62,147.67,20099.0,140.3638,140.5158,140.3067,140.3543,20099.0
2024-02-08 14:10:00,147.64,147.71,147.45,147.49,26373.0,140.3257,140.3923,140.1452,140.1832,26373.0
2024-02-08 14:20:00,147.49,147.49,147.04,147.38,40742.0,140.1832,140.1832,139.7555,140.0786,40742.0
2024-02-08 14:30:00,147.37,147.51,147.22,147.33,35601.0,140.0691,140.2022,139.9265,140.0311,35601.0
2024-02-08 14:40:00,147.35,147.48,147.35,147.36,23223.0,140.0501,140.1737,140.0501,140.0596,23223.0
2024-02-08 14:50:00,147.37,147.5,147.32,147.42,34878.0,140.0691,140.1927,140.0216,140.1166,34878.0
2024-02-08 15:00:00,147.41,147.52,147.35,147.4,33213.0,140.1071,140.2117,140.0501,140.0976,33213.0
2024-02-08 15:10:00,147.42,147.61,147.39,147.43,31191.0,140.1166,140.2972,140.0881,140.1261,31191.0
2024-02-08 15:20:00,147.44,147.54,147.35,147.5,51418.0,140.1356,140.2307,140.0501,140.1927,51418.0
2024-02-08 15:30:00,147.47,147.49,147.26,147.27,37633.0,140.1642,140.1832,139.9646,139.9741,37633.0
2024-02-08 15:40:00,147.26,147.46,147.26,147.37,64889.0,139.9646,140.1547,139.9646,140.0691,64889.0
2024-02-08 15:50:00,147.36,147.47,147.05,147.4,227646.0,140.0596,140.1642,139.765,140.0976,227646.0
2024-02-09 09:30:00,147.08,147.23,146.3,146.89,56496.0,139.7935,139.936,139.0521,139.6129,56496.0
2024-02-09 09:40:00,146.95,147.1,146.82,146.86,12606.0,139.6699,139.8125,139.5464,139.5844,12606.0
2024-02-09 09:50:00,146.87,147.12,146.56,147.0,18858.0,139.5939,139.8315,139.2992,139.7174,18858.0
2024-02-09 10:00:00,147.02,147.46,146.92,147.4,12101.0,139.7365,140.1547,139.6414,140.0976,12101.0
2024-02-09 10:10:00,147.35,147.57,147.2,147.29,31973.0,140.0501,140.2592,139.9075,139.9931,31973.0
2024-02-09 10:20:00,147.26,147.39,147.01,147.05,24903.0,139.9646,140.0881,139.7269,139.765,24903.0
2024-02-09 10:30:00,147.05,147.37,146.9,147.06,36247.0,139.765,140.0691,139.6224,139.7745,36247.0
2024-02-09 10:40:00,147.01,147.1,146.8,146.81,26057.0,139.7269,139.8125,139.5274,139.5369,26057.0
2024-02-09 10:50:00,146.85,147.03,146.81,146.83,15318.0,139.5749,139.746,139.5369,139.5559,15318.0
2024-02-09 11:00:00,146.8,146.84,146.5,146.54,15250.0,139.5274,139.5654,139.2422,139.2802,15250.0
2024-02-09 11:10:00,146.52,146.81,146.43,146.8,35070.0,139.2612,139.5369,139.1757,139.5274,35070.0
2024-02-09 11:20:00,146.81,146.82,146.55,146.81,20777.0,139.5369,139.5464,139.2897,139.5369,20777.0
2024-02-09 11:30:00,146.79,146.92,146.69,146.84,10506.0,139.5178,139.6414,139.4228,139.5654,10506.0
2024-02-09 11:40:00,146.85,146.9,146.71,146.86,9559.0,139.5749,139.6224,139.4418,139.5844,9559.0
2024-02-09 11:50:00,146.84,146.86,146.57,146.58,14719.0,139.5654,139.5844,139.3087,139.3183,14719.0
2024-02-09 12:00:00,146.6,146.77,146.5,146.73,27434.0,139.3373,139.4988,139.2422,139.4608,27434.0
2024-02-09 12:10:00,146.72,146.9,146.69,146.78,11946.0,139.4513,139.6224,139.4228,139.5083,11946.0
2024-02-09 12:20:00,146.8,146.99,146.76,146.82,17480.0,139.5274,139.7079,139.4893,139.5464,17480.0
2024-02-09 12:30:00,146.81,147.0,146.7,146.75,21734.0,139.5369,139.7174,139.4323,139.4798,21734.0
2024-02-09 12:40:00,146.75,147.13,146.65,147.07,25537.0,139.4798,139.841,139.3848,139.784,25537.0
2024-02-09 12:50:00,147.06,147.29,147.04,147.2,21518.0,139.7745,139.9931,139.7555,139.9075,21518.0
2024-02-09 13:00:00,147.18,147.22,146.92,147.02,13632.0,139.8885,139.9265,139.6414,139.7365,13632.0
2024-02-09 13:10:00,147.07,147.09,146.75,146.87,11290.0,139.784,139.803,139.4798,139.5939,11290.0
2024-02-09 13:20:00,146.89,147.14,146.84,147.09,15898.0,139.6129,139.8505,139.5654,139.803,15898.0
2024-02-09 13:30:00,147.1,147.19,146.97,147.14,21203.0,139.8125,139.898,139.6889,139.8505,21203.0
2024-02-09 13:40:00,147.14,147.29,147.12,147.2,15636.0,139.8505,139.9931,139.8315,139.9075,15636.0
2024-02-09 13:50:00,147.2,147.34,147.16,147.27,34308.0,139.9075,140.0406,139.8695,139.9741,34308.0
2024-02-09 14:00:00,147.27,147.39,147.26,147.32,21788.0,139.9741,140.0881,139.9646,140.0216,21788.0
2024-02-09 14:10:00,147.31,147.41,147.27,147.4,17203.0,140.0121,140.1071,139.9741,140.0976,17203.0
2024-02-09 14:20:00,147.39,147.41,147.33,147.37,13917.0,140.0881,140.1071,140.0311,140.0691,13917.0
2024-02-09 14:30:00,147.39,147.47,147.16,147.21,50977.0,140.0881,140.1642,139.8695,139.917,50977.0
2024-02-09 14:40:00,147.18,147.24,147.12,147.22,26404.0,139.8885,139.9456,139.8315,139.9265,26404.0
2024-02-09 14:50:00,147.22,147.24,146.91,146.94,37339.0,139.9265,139.9456,139.6319,139.6604,37339.0
2024-02-09 15:00:00,146.93,146.93,146.65,146.92,22486.0,139.6509,139.6509,139.3848,139.6414,22486.0
2024-02-09 15:10:00,146.91,147.05,146.83,146.94,25376.0,139.6319,139.765,139.5559,139.6604,25376.0
2024-02-09 15:20:00,146.95,147.04,146.91,147.02,12889.0,139.6699,139.7555,139.6319,139.7365,12889.0
2024-02-09 15:30:00,147.03,147.11,146.92,146.98,20973.0,139.746,139.822,139.6414,139.6984,20973.0
2024-02-09 15:40:00,146.99,147.12,146.94,147.06,56396.0,139.7079,139.8315,139.6604,139.7745,56396.0
2024-02-09 15:50:00,147.03,147.28,146.48,146.52,289741.0,139.746,139.9836,139.2232,139.2612,289741.0
2024-02-12 09:30:00,147.52,148.88,147.5,148.8,101974.0,140.2117,141.5043,140.1927,141.4283,101974.0
2024-02-12 09:40:00,148.83,149.36,148.77,149.28,101002.0,141.4568,141.9605,141.3998,141.8845,101002.0
2024-02-12 09:50:00,149.31,149.43,148.85,149.21,72980.0,141.913,142.0271,141.4758,141.818,72980.0
2024-02-12 10:00:00,149.21,149.43,149.0,149.13,51836.0,141.818,142.0271,141.6184,141.7419,51836.0
2024-02-12 10:10:00,149.15,149.17,148.82,149.06,104149.0,141.7609,141.7799,141.4473,141.6754,104149.0
2024-02-12 10:20:00,149.08,149.39,148.99,149.02,57027.0,141.6944,141.989,141.6089,141.6374,57027.0
2024-02-12 10:30:00,149.04,149.15,148.73,148.75,36817.0,141.6564,141.7609,141.3617,141.3807,36817.0
2024-02-12 10:40:00,148.75,149.07,148.63,149.07,29571.0,141.3807,141.6849,141.2667,141.6849,29571.0
2024-02-12 10:50:00,149.06,149.14,148.77,148.89,27548.0,141.6754,141.7514,141.3998,141.5138,27548.0
2024-02-12 11:00:00,148.87,149.24,148.75,149.16,17964.0,141.4948,141.8465,141.3807,141.7704,17964.0
2024-02-12 11:10:00,149.14,149.69,149.01,149.6,66277.0,141.7514,142.2742,141.6279,142.1886,66277.0
2024-02-12 11:20:00,149.59,149.88,149.57,149.86,46557.0,142.1791,142.4548,142.1601,142.4358,46557.0
2024-02-12 11:30:00,149.87,149.95,149.61,149.68,46532.0,142.4453,142.5213,142.1981,142.2647,46532.0
2024-02-12 11:40:00,149.69,149.8,149.63,149.75,23331.0,142.2742,142.3787,142.2172,142.3312,23331.0
2024-02-12 11:50:00,149.72,149.93,149.64,149.91,27834.0,142.3027,142.5023,142.2267,142.4833,27834.0
2024-02-12 12:00:00,149.94,149.99,149.75,149.75,38166.0,142.5118,142.5593,142.3312,142.3312,38166.0
2024-02-12 12:10:00,149.78,149.88,149.53,149.59,22214.0,142.3597,142.4548,142.1221,142.1791,22214.0
2024-02-12 12:20:00,149.59,149.7,149.44,149.66,44178.0,142.1791,142.2837,142.0366,142.2457,44178.0
2024-02-12 12:30:00,149.66,149.68,149.48,149.61,14118.0,142.2457,142.2647,142.0746,142.1981,14118.0
2024-02-12 12:40:00,149.62,149.75,149.49,149.71,25602.0,142.2076,142.3312,142.0841,142.2932,25602.0
2024-02-12 12:50:00,149.69,149.97,149.67,149.95,20659.0,142.2742,142.5403,142.2552,142.5213,20659.0
2024-02-12 13:00:00,149.96,150.08,149.86,150.08,61475.0,142.5308,142.6449,142.4358,142.6449,61475.0
2024-02-12 13:10:00,150.1,150.36,150.05,150.36,50121.0,142.6639,142.911,142.6163,142.911,50121.0
2024-02-12 13:20:00,150.36,150.39,150.0,150.05,18395.0,142.911,142.9395,142.5688,142.6163,18395.0
2024-02-12 13:30:00,150.03,150.16,149.93,149.94,30862.0,142.5973,142.7209,142.5023,142.5118,30862.0
2024-02-12 13:40:00,149.89,150.02,149.65,149.93,45195.0,142.4643,142.5878,142.2362,142.5023,45195.0
2024-02-12 13:50:00,149.95,150.13,149.95,149.98,33029.0,142.5213,142.6924,142.5213,142.5498,33029.0
2024-02-12 14:00:00,149.98,150.35,149.98,150.31,27614.0,142.5498,142.9015,142.5498,142.8635,27614.0
2024-02-12 14:10:00,150.33,150.4,149.89,149.89,40200.0,142.8825,142.949,142.4643,142.4643,40200.0
2024-02-12 14:20:00,149.89,150.01,149.68,149.79,23050.0,142.4643,142.5783,142.2647,142.3692,23050.0
2024-02-12 14:30:00,149.76,150.05,149.7,150.05,15212.0,142.3407,142.6163,142.2837,142.6163,15212.0
2024-02-12 14:40:00,150.02,150.05,149.81,149.86,19657.0,142.5878,142.6163,142.3882,142.4358,19657.0
2024-02-12 14:50:00,149.85,149.91,149.7,149.85,20169.0,142.4263,142.4833,142.2837,142.4263,20169.0
2024-02-12 15:00:00,149.84,149.85,149.62,149.68,25390.0,142.4167,142.4263,142.2076,142.2647,25390.0
2024-02-12 15:10:00,149.65,149.71,149.55,149.57,22328.0,142.2362,142.2932,142.1411,142.1601,22328.0
2024-02-12 15:20:00,149.59,149.62,149.34,149.34,33576.0,142.1791,142.2076,141.9415,141.9415,33576.0
2024-02-12 15:30:00,149.36,149.71,149.27,149.71,61375.0,141.9605,142.2932,141.875,142.2932,61375.0
2024-02-12 15:40:00,149.71,149.83,149.59,149.59,61531.0,142.2932,142.4072,142.1791,142.1791,61531.0
2024-02-12 15:50:00,149.62,149.66,149.31,149.42,235347.0,142.2076,142.2457,141.913,142.0176,235347.0
2024-02-13 09:30:00,147.22,147.87,145.85,146.26,168016.0,139.9265,140.5443,138.6244,139.0141,168016.0
2024-02-13 09:40:00,146.31,146.41,145.77,145.78,54996.0,139.0616,139.1567,138.5484,138.5579,54996.0
2024-02-13 09:50:00,145.78,145.99,145.53,145.71,58133.0,138.5579,138.7575,138.3203,138.4914,58133.0
2024-02-13 10:00:00,145.74,146.19,145.32,145.37,63053.0,138.5199,138.9476,138.1207,138.1682,63053.0
2024-02-13 10:10:00,145.33,145.52,145.12,145.31,58392.0,138.1302,138.3108,137.9306,138.1112,58392.0
2024-02-13 10:20:00,145.3,145.59,145.1,145.57,30405.0,138.1017,138.3773,137.9116,138.3583,30405.0
2024-02-13 10:30:00,145.53,145.54,144.84,145.04,53834.0,138.3203,138.3298,137.6645,137.8545,53834.0
2024-02-13 10:40:00,145.03,145.17,144.69,145.11,33991.0,137.845,137.9781,137.5219,137.9211,33991.0
2024-02-13 10:50:00,145.12,145.2,144.88,145.03,34525.0,137.9306,138.0066,137.7025,137.845,34525.0
2024-02-13 11:00:00,145.09,145.33,144.97,145.23,32545.0,137.9021,138.1302,137.788,138.0351,32545.0
2024-02-13 11:10:00,145.25,145.66,145.18,145.53,47777.0,138.0541,138.4438,137.9876,138.3203,47777.0
2024-02-13 11:20:00,145.51,146.04,145.51,145.84,48881.0,138.3013,138.805,138.3013,138.6149,48881.0
2024-02-13 11:30:00,145.88,146.21,145.8,146.21,41974.0,138.6529,138.9666,138.5769,138.9666,41974.0
2024-02-13 11:40:00,146.27,146.41,146.1,146.1,56608.0,139.0236,139.1567,138.862,138.862,56608.0
2024-02-13 11:50:00,146.16,146.16,145.87,146.02,22434.0,138.9191,138.9191,138.6434,138.786,22434.0
2024-02-13 12:00:00,146.0,146.25,145.88,146.19,23177.0,138.767,139.0046,138.6529,138.9476,23177.0
2024-02-13 12:10:00,146.21,146.38,146.03,146.13,22940.0,138.9666,139.1282,138.7955,138.8905,22940.0
2024-02-13 12:20:00,146.12,146.28,146.04,146.09,16138.0,138.881,139.0331,138.805,138.8525,16138.0
2024-02-13 12:30:00,146.13,146.41,146.04,146.3,36379.0,138.8905,139.1567,138.805,139.0521,36379.0
2024-02-13 12:40:00,146.3,146.35,146.14,146.16,13477.0,139.0521,139.0996,138.9,138.9191,13477.0
2024-02-13 12:50:00,146.12,146.23,145.93,145.97,20962.0,138.881,138.9856,138.7005,138.7385,20962.0
2024-02-13 13:00:00,145.97,146.02,145.75,145.96,39751.0,138.7385,138.786,138.5294,138.729,39751.0
2024-02-13 13:10:00,145.94,146.38,145.94,146.37,55911.0,138.71,139.1282,138.71,139.1187,55911.0
2024-02-13 13:20:00,146.35,146.48,146.19,146.48,27191.0,139.0996,139.2232,138.9476,139.2232,27191.0
2024-02-13 13:30:00,146.47,146.55,146.04,146.11,26519.0,139.2137,139.2897,138.805,138.8715,26519.0
2024-02-13 13:40:00,146.09,146.09,145.75,145.76,14680.0,138.8525,138.8525,138.5294,138.5389,14680.0
2024-02-13 13:50:00,145.71,145.72,145.46,145.58,12894.0,138.4914,138.5009,138.2537,138.3678,12894.0
2024-02-13 14:00:00,145.54,145.77,145.52,145.63,12185.0,138.3298,138.5484,138.3108,138.4153,12185.0
2024-02-13 14:10:00,145.61,145.61,145.11,145.13,29743.0,138.3963,138.3963,137.9211,137.9401,29743.0
2024-02-13 14:20:00,145.12,145.26,145.03,145.07,24741.0,137.9306,138.0636,137.845,137.8831,24741.0
2024-02-13 14:30:00,145.06,145.37,144.99,145.22,31173.0,137.8736,138.1682,137.807,138.0256,31173.0
2024-02-13 14:40:00,145.23,145.24,144.81,144.85,22289.0,138.0351,138.0446,137.6359,137.674,22289.0
2024-02-13 14:50:00,144.86,144.89,144.67,144.72,33070.0,137.6835,137.712,137.5029,137.5504,33070.0
2024-02-13 15:00:00,144.69,145.08,144.59,144.92,36303.0,137.5219,137.8926,137.4268,137.7405,36303.0
2024-02-13 15:10:00,144.92,145.08,144.87,144.88,34636.0,137.7405,137.8926,137.693,137.7025,34636.0
2024-02-13 15:20:00,144.96,145.03,144.71,144.8,47423.0,137.7785,137.845,137.5409,137.6264,47423.0
2024-02-13 15:30:00,144.78,145.13,144.71,144.9,72226.0,137.6074,137.9401,137.5409,137.7215,72226.0
2024-02-13 15:40:00,144.92,145.54,144.88,145.46,69162.0,137.7405,138.3298,137.7025,138.2537,69162.0
2024-02-13 15:50:00,145.45,146.15,145.35,146.12,169267.0,138.2442,138.9096,138.1492,138.881,169267.0
2024-02-14 09:30:00,144.69,145.4,143.73,144.09,199043.0,137.5219,138.1967,136.6094,136.9516,199043.0
2024-02-14 09:40:00,144.13,145.01,144.03,144.72,58558.0,136.9896,137.826,136.8946,137.5504,58558.0
2024-02-14 09:50:00,144.8,144.94,144.45,144.83,38459.0,137.6264,137.7595,137.2938,137.6549,38459.0
2024-02-14 10:00:00,144.85,145.06,144.58,145.05,45267.0,137.674,137.8736,137.4173,137.864,45267.0
2024-02-14 10:10:00,145.06,145.22,144.8,145.01,41275.0,137.8736,138.0256,137.6264,137.826,41275.0
2024-02-14 10:20:00,145.05,145.35,144.95,145.02,45318.0,137.864,138.1492,137.769,137.8355,45318.0
2024-02-14 10:30:00,145.07,145.39,144.98,145.22,32311.0,137.8831,138.1872,137.7975,138.0256,32311.0
2024-02-14 10:40:00,145.18,145.49,145.11,145.4,30858.0,137.9876,138.2823,137.9211,138.1967,30858.0
2024-02-14 10:50:00,145.45,145.56,145.07,145.07,23001.0,138.2442,138.3488,137.8831,137.8831,23001.0
2024-02-14 11:00:00,145.0,145.11,144.71,144.74,24915.0,137.8165,137.9211,137.5409,137.5694,24915.0
2024-02-14 11:10:00,144.77,145.23,144.75,145.22,18984.0,137.5979,138.0351,137.5789,138.0256,18984.0
2024-02-14 11:20:00,145.19,145.73,145.1,145.73,17987.0,137.9971,138.5104,137.9116,138.5104,17987.0
2024-02-14 11:30:00,145.73,146.0,145.66,145.81,14720.0,138.5104,138.767,138.4438,138.5864,14720.0
2024-02-14 11:40:00,145.78,145.88,145.53,145.79,15312.0,138.5579,138.6529,138.3203,138.5674,15312.0
2024-02-14 11:50:00,145.85,145.91,145.63,145.91,30471.0,138.6244,138.6814,138.4153,138.6814,30471.0
2024-02-14 12:00:00,145.93,145.93,145.53,145.59,18508.0,138.7005,138.7005,138.3203,138.3773,18508.0
2024-02-14 12:10:00,145.59,145.73,145.5,145.64,18551.0,138.3773,138.5104,138.2918,138.4248,18551.0
2024-02-14 12:20:00,145.63,145.71,145.52,145.65,10223.0,138.4153,138.4914,138.3108,138.4343,10223.0
2024-02-14 12:30:00,145.65,145.68,145.48,145.5,11976.0,138.4343,138.4628,138.2727,138.2918,11976.0
2024-02-14 12:40:00,145.43,145.52,145.33,145.47,13910.0,138.2252,138.3108,138.1302,138.2632,13910.0
2024-02-14 12:50:00,145.43,145.48,145.32,145.34,15570.0,138.2252,138.2727,138.1207,138.1397,15570.0
2024-02-14 13:00:00,145.38,145.5,145.31,145.31,13974.0,138.1777,138.2918,138.1112,138.1112,13974.0
2024-02-14 13:10:00,145.3,145.42,145.08,145.29,12606.0,138.1017,138.2157,137.8926,138.0922,12606.0
2024-02-14 13:20:00,145.24,145.37,145.22,145.34,6986.0,138.0446,138.1682,138.0256,138.1397,6986.0
2024-02-14 13:30:00,145.36,145.8,145.34,145.74,37235.0,138.1587,138.5769,138.1397,138.5199,37235.0
2024-02-14 13:40:00,145.74,145.8,145.52,145.78,12191.0,138.5199,138.5769,138.3108,138.5579,12191.0
2024-02-14 13:50:00,145.8,146.02,145.77,145.95,23438.0,138.5769,138.786,138.5484,138.7195,23438.0
2024-02-14 14:00:00,145.94,145.94,145.34,145.34,18209.0,138.71,138.71,138.1397,138.1397,18209.0
2024-02-14 14:10:00,145.43,145.79,145.43,145.73,22015.0,138.2252,138.5674,138.2252,138.5104,22015.0
2024-02-14 14:20:00,145.71,145.93,145.71,145.9,16145.0,138.4914,138.7005,138.4914,138.6719,16145.0
2024-02-14 14:30:00,145.92,146.01,145.78,145.88,26645.0,138.6909,138.7765,138.5579,138.6529,26645.0
2024-02-14 14:40:00,145.81,145.94,145.8,145.86,13288.0,138.5864,138.71,138.5769,138.6339,13288.0
2024-02-14 14:50:00,145.81,145.83,145.63,145.72,15728.0,138.5864,138.6054,138.4153,138.5009,15728.0
2024-02-14 15:00:00,145.74,145.97,145.64,145.91,30901.0,138.5199,138.7385,138.4248,138.6814,30901.0
2024-02-14 15:10:00,145.94,146.09,145.83,146.04,37592.0,138.71,138.8525,138.6054,138.805,37592.0
2024-02-14 15:20:00,146.04,146.08,145.83,145.83,28449.0,138.805,138.843,138.6054,138.6054,28449.0
2024-02-14 15:30:00,145.83,145.88,145.29,145.32,62084.0,138.6054,138.6529,138.0922,138.1207,62084.0
2024-02-14 15:40:00,145.36,145.37,145.08,145.11,70028.0,138.1587,138.1682,137.8926,137.9211,70028.0
2024-02-14 15:50:00,145.13,145.24,144.79,144.99,192893.0,137.9401,138.0446,137.6169,137.807,192893.0
2024-02-15 09:30:00,145.79,147.64,145.43,147.02,127925.0,138.5674,140.3257,138.2252,139.7365,127925.0
2024-02-15 09:40:00,147.08,147.68,146.99,147.0,159428.0,139.7935,140.3638,139.7079,139.7174,159428.0
2024-02-15 09:50:00,146.98,147.08,146.55,147.06,38671.0,139.6984,139.7935,139.2897,139.7745,38671.0
2024-02-15 10:00:00,146.95,147.75,146.95,147.71,68144.0,139.6699,140.4303,139.6699,140.3923,68144.0
2024-02-15 10:10:00,147.73,148.01,147.73,147.8,42977.0,140.4113,140.6774,140.4113,140.4778,42977.0
2024-02-15 10:20:00,147.8,148.26,147.78,147.78,44262.0,140.4778,140.915,140.4588,140.4588,44262.0
2024-02-15 10:30:00,147.79,147.93,147.48,147.69,42282.0,140.4683,140.6014,140.1737,140.3733,42282.0
2024-02-15 10:40:00,147.75,147.77,147.2,147.28,38312.0,140.4303,140.4493,139.9075,139.9836,38312.0
2024-02-15 10:50:00,147.3,147.39,147.03,147.25,27732.0,140.0026,140.0881,139.746,139.9551,27732.0
2024-02-15 11:00:00,147.29,147.39,146.85,146.85,20844.0,139.9931,140.0881,139.5749,139.5749,20844.0
2024-02-15 11:10:00,146.8,146.97,146.68,146.69,27049.0,139.5274,139.6889,139.4133,139.4228,27049.0
2024-02-15 11:20:00,146.6,146.64,145.97,146.36,46015.0,139.3373,139.3753,138.7385,139.1092,46015.0
2024-02-15 11:30:00,146.35,146.58,146.32,146.54,17313.0,139.0996,139.3183,139.0711,139.2802,17313.0
2024-02-15 11:40:00,146.54,146.55,146.27,146.47,17806.0,139.2802,139.2897,139.0236,139.2137,17806.0
2024-02-15 11:50:00,146.45,146.51,146.14,146.32,29763.0,139.1947,139.2517,138.9,139.0711,29763.0
2024-02-15 12:00:00,146.33,146.49,146.27,146.45,21506.0,139.0806,139.2327,139.0236,139.1947,21506.0
2024-02-15 12:10:00,146.47,146.62,146.33,146.62,37772.0,139.2137,139.3563,139.0806,139.3563,37772.0
2024-02-15 12:20:00,146.59,146.65,146.47,146.54,20264.0,139.3278,139.3848,139.2137,139.2802,20264.0
2024-02-15 12:30:00,146.56,146.58,146.39,146.49,14358.0,139.2992,139.3183,139.1377,139.2327,14358.0
2024-02-15 12:40:00,146.48,146.68,146.37,146.37,21448.0,139.2232,139.4133,139.1187,139.1187,21448.0
2024-02-15 12:50:00,146.39,146.67,146.37,146.47,13768.0,139.1377,139.4038,139.1187,139.2137,13768.0
2024-02-15 13:00:00,146.44,146.84,146.3,146.75,13870.0,139.1852,139.5654,139.0521,139.4798,13870.0
2024-02-15 13:10:00,146.78,146.95,146.77,146.88,10278.0,139.5083,139.6699,139.4988,139.6034,10278.0
2024-02-15 13:20:00,146.89,146.92,146.69,146.87,16187.0,139.6129,139.6414,139.4228,139.5939,16187.0
2024-02-15 13:30:00,146.88,146.92,146.62,146.65,14959.0,139.6034,139.6414,139.3563,139.3848,14959.0
2024-02-15 13:40:00,146.66,146.78,146.43,146.56,14091.0,139.3943,139.5083,139.1757,139.2992,14091.0
2024-02-15 13:50:00,146.62,146.83,146.55,146.8,19407.0,139.3563,139.5559,139.2897,139.5274,19407.0
2024-02-15 14:00:00,146.83,146.95,146.57,146.74,15500.0,139.5559,139.6699,139.3087,139.4703,15500.0
2024-02-15 14:10:00,146.73,146.75,146.57,146.69,11738.0,139.4608,139.4798,139.3087,139.4228,11738.0
2024-02-15 14:20:00,146.66,146.76,146.34,146.5,81102.0,139.3943,139.4893,139.0901,139.2422,81102.0
2024-02-15 14:30:00,146.47,146.81,146.46,146.6,35521.0,139.2137,139.5369,139.2042,139.3373,35521.0
2024-02-15 14:40:00,146.63,146.82,146.59,146.71,28275.0,139.3658,139.5464,139.3278,139.4418,28275.0
2024-02-15 14:50:00,146.68,146.76,146.58,146.58,17475.0,139.4133,139.4893,139.3183,139.3183,17475.0
2024-02-15 15:00:00,146.58,146.58,146.24,146.27,20897.0,139.3183,139.3183,138.9951,139.0236,20897.0
2024-02-15 15:10:00,146.31,146.53,146.31,146.41,25045.0,139.0616,139.2707,139.0616,139.1567,25045.0
2024-02-15 15:20:00,146.42,146.46,146.31,146.39,21149.0,139.1662,139.2042,139.0616,139.1377,21149.0
2024-02-15 15:30:00,146.37,146.45,146.24,146.25,28001.0,139.1187,139.1947,138.9951,139.0046,28001.0
2024-02-15 15:40:00,146.24,146.4,145.96,146.07,45676.0,138.9951,139.1472,138.729,138.8335,45676.0
2024-02-15 15:50:00,146.1,146.4,145.97,146.33,211172.0,138.862,139.1472,138.7385,139.0806,211172.0
2024-02-16 09:30:00,145.73,146.09,145.12,145.57,126935.0,138.5104,138.8525,137.9306,138.3583,126935.0
2024-02-16 09:40:00,145.54,145.72,145.14,145.55,36544.0,138.3298,138.5009,137.9496,138.3393,36544.0
2024-02-16 09:50:00,145.64,146.08,145.59,145.96,28410.0,138.4248,138.843,138.3773,138.729,28410.0
2024-02-16 10:00:00,145.92,146.79,145.78,146.79,45453.0,138.6909,139.5178,138.5579,139.5178,45453.0
2024-02-16 10:10:00,146.74,147.23,146.72,146.86,40505.0,139.4703,139.936,139.4513,139.5844,40505.0
2024-02-16 10:20:00,146.86,147.45,146.81,147.45,28571.0,139.5844,140.1452,139.5369,140.1452,28571.0
2024-02-16 10:30:00,147.36,147.88,147.34,147.81,60949.0,140.0596,140.5538,140.0406,140.4873,60949.0
2024-02-16 10:40:00,147.83,147.86,147.56,147.59,33959.0,140.5063,140.5348,140.2497,140.2782,33959.0
2024-02-16 10:50:00,147.62,147.88,147.62,147.79,25987.0,140.3067,140.5538,140.3067,140.4683,25987.0
2024-02-16 11:00:00,147.81,147.96,147.65,147.94,24674.0,140.4873,140.6299,140.3352,140.6109,24674.0
2024-02-16 11:10:00,147.98,148.44,147.97,148.43,63555.0,140.6489,141.0861,140.6394,141.0766,63555.0
2024-02-16 11:20:00,148.42,148.72,148.41,148.62,56888.0,141.0671,141.3522,141.0576,141.2572,56888.0
2024-02-16 11:30:00,148.62,148.68,148.32,148.53,46635.0,141.2572,141.3142,140.9721,141.1716,46635.0
2024-02-16 11:40:00,148.52,149.0,148.47,148.94,50421.0,141.1621,141.6184,141.1146,141.5613,50421.0
2024-02-16 11:50:00,148.93,148.94,148.74,148.93,27455.0,141.5518,141.5613,141.3712,141.5518,27455.0
2024-02-16 12:00:00,148.92,149.03,148.74,148.89,28861.0,141.5423,141.6469,141.3712,141.5138,28861.0
2024-02-16 12:10:00,148.89,149.23,148.88,149.23,46814.0,141.5138,141.837,141.5043,141.837,46814.0
2024-02-16 12:20:00,149.21,149.22,148.71,148.72,70578.0,141.818,141.8275,141.3427,141.3522,70578.0
2024-02-16 12:30:00,148.72,148.97,148.61,148.95,36943.0,141.3522,141.5898,141.2477,141.5708,36943.0
2024-02-16 12:40:00,148.98,149.1,148.86,149.0,19771.0,141.5994,141.7134,141.4853,141.6184,19771.0
2024-02-16 12:50:00,149.0,149.1,148.82,149.08,24712.0,141.6184,141.7134,141.4473,141.6944,24712.0
2024-02-16 13:00:00,149.08,149.32,148.84,149.32,35908.0,141.6944,141.9225,141.4663,141.9225,35908.0
2024-02-16 13:10:00,149.29,149.63,149.17,149.59,57550.0,141.894,142.2172,141.7799,142.1791,57550.0
2024-02-16 13:20:00,149.59,149.95,149.46,149.84,76637.0,142.1791,142.5213,142.0556,142.4167,76637.0
2024-02-16 13:30:00,149.86,150.17,149.84,150.16,118666.0,142.4358,142.7304,142.4167,142.7209,118666.0
2024-02-16 13:40:00,150.16,150.17,149.93,150.02,65706.0,142.7209,142.7304,142.5023,142.5878,65706.0
2024-02-16 13:50:00,150.05,150.1,149.79,149.8,95411.0,142.6163,142.6639,142.3692,142.3787,95411.0
2024-02-16 14:00:00,149.82,150.21,149.65,150.21,55767.0,142.3977,142.7684,142.2362,142.7684,55767.0
2024-02-16 14:10:00,150.23,150.28,150.1,150.18,67793.0,142.7874,142.8349,142.6639,142.7399,67793.0
2024-02-16 14:20:00,150.2,150.29,149.89,149.94,56579.0,142.7589,142.8445,142.4643,142.5118,56579.0
2024-02-16 14:30:00,149.94,149.98,149.68,149.96,42360.0,142.5118,142.5498,142.2647,142.5308,42360.0
2024-02-16 14:40:00,149.96,150.07,149.21,149.21,57513.0,142.5308,142.6354,141.818,141.818,57513.0
2024-02-16 14:50:00,149.19,149.4,149.1,149.31,45369.0,141.7989,141.9985,141.7134,141.913,45369.0
2024-02-16 15:00:00,149.33,149.35,148.88,149.18,39369.0,141.932,141.951,141.5043,141.7894,39369.0
2024-02-16 15:10:00,149.16,149.23,148.97,149.01,52983.0,141.7704,141.837,141.5898,141.6279,52983.0
2024-02-16 15:20:00,149.02,149.25,148.9,149.22,35060.0,141.6374,141.856,141.5233,141.8275,35060.0
2024-02-16 15:30:00,149.22,149.59,149.21,149.5,43138.0,141.8275,142.1791,141.818,142.0936,43138.0
2024-02-16 15:40:00,149.5,149.51,149.05,149.05,56765.0,142.0936,142.1031,141.6659,141.6659,56765.0
2024-02-16 15:50:00,149.06,149.65,149.06,149.64,320368.0,141.6754,142.2362,141.6754,142.2267,320368.0
2024-02-20 09:30:00,150.5,152.11,149.81,151.03,264760.0,144.0938,145.6353,143.4332,144.6012,264760.0
2024-02-20 09:40:00,151.02,151.11,149.57,150.11,85491.0,144.5917,144.6778,143.2034,143.7204,85491.0
2024-02-20 09:50:00,150.19,151.27,149.99,151.22,61352.0,143.797,144.831,143.6055,144.7832,61352.0
2024-02-20 10:00:00,151.22,151.38,150.7,150.96,69848.0,144.7832,144.9364,144.2853,144.5342,69848.0
2024-02-20 10:10:00,151.0,151.54,150.97,151.22,70301.0,144.5725,145.0895,144.5438,144.7832,70301.0
2024-02-20 10:20:00,151.21,151.25,150.12,150.3,66530.0,144.7736,144.8119,143.73,143.9023,66530.0
2024-02-20 10:30:00,150.39,150.6,149.46,149.84,47939.0,143.9885,144.1896,143.0981,143.4619,47939.0
2024-02-20 10:40:00,149.86,150.3,149.86,150.23,35406.0,143.4811,143.9023,143.4811,143.8353,35406.0
2024-02-20 10:50:00,150.24,150.33,150.1,150.11,54615.0,143.8449,143.931,143.7108,143.7204,54615.0
2024-02-20 11:00:00,150.13,150.25,150.01,150.12,33592.0,143.7396,143.8545,143.6247,143.73,33592.0
2024-02-20 11:10:00,150.11,150.25,149.96,150.03,44716.0,143.7204,143.8545,143.5768,143.6438,44716.0
2024-02-20 11:20:00,150.05,150.06,149.64,149.68,43401.0,143.663,143.6725,143.2704,143.3087,43401.0
2024-02-20 11:30:00,149.7,149.86,149.4,149.42,21926.0,143.3279,143.4811,143.0406,143.0598,21926.0
2024-02-20 11:40:00,149.46,149.77,149.34,149.54,22684.0,143.0981,143.3949,142.9832,143.1747,22684.0
2024-02-20 11:50:00,149.57,149.57,149.26,149.57,22414.0,143.2034,143.2034,142.9066,143.2034,22414.0
2024-02-20 12:00:00,149.58,149.61,149.22,149.25,31190.0,143.213,143.2417,142.8683,142.897,31190.0
2024-02-20 12:10:00,149.24,149.49,149.21,149.34,20982.0,142.8874,143.1268,142.8587,142.9832,20982.0
2024-02-20 12:20:00,149.33,149.61,149.32,149.61,22262.0,142.9736,143.2417,142.964,143.2417,22262.0
2024-02-20 12:30:00,149.56,149.75,149.44,149.58,15448.0,143.1938,143.3757,143.0789,143.213,15448.0
2024-02-20 12:40:00,149.6,149.76,149.5,149.5,19098.0,143.2321,143.3853,143.1364,143.1364,19098.0
2024-02-20 12:50:00,149.52,149.68,149.4,149.67,17013.0,143.1555,143.3087,143.0406,143.2991,17013.0
2024-02-20 13:00:00,149.68,149.77,149.53,149.69,21089.0,143.3087,143.3949,143.1651,143.3183,21089.0
2024-02-20 13:10:00,149.69,149.77,149.53,149.68,54978.0,143.3183,143.3949,143.1651,143.3087,54978.0
2024-02-20 13:20:00,149.66,149.82,149.63,149.76,16758.0,143.2896,143.4428,143.2608,143.3853,16758.0
2024-02-20 13:30:00,149.77,149.77,149.34,149.49,24125.0,143.3949,143.3949,142.9832,143.1268,24125.0
2024-02-20 13:40:00,149.46,149.79,149.39,149.68,17963.0,143.0981,143.414,143.0311,143.3087,17963.0
2024-02-20 13:50:00,149.71,149.91,149.61,149.77,18099.0,143.3374,143.5289,143.2417,143.3949,18099.0
2024-02-20 14:00:00,149.78,149.86,149.61,149.83,19737.0,143.4045,143.4811,143.2417,143.4523,19737.0
2024-02-20 14:10:00,149.83,149.85,149.52,149.73,26498.0,143.4523,143.4715,143.1555,143.3566,26498.0
2024-02-20 14:20:00,149.72,149.91,149.5,149.87,27580.0,143.347,143.5289,143.1364,143.4906,27580.0
2024-02-20 14:30:00,149.9,149.99,149.76,149.84,22282.0,143.5193,143.6055,143.3853,143.4619,22282.0
2024-02-20 14:40:00,149.83,150.01,149.81,149.98,41050.0,143.4523,143.6247,143.4332,143.5959,41050.0
2024-02-20 14:50:00,149.99,150.16,149.89,150.06,33936.0,143.6055,143.7683,143.5098,143.6725,33936.0
2024-02-20 15:00:00,150.06,150.09,149.86,149.91,31181.0,143.6725,143.7013,143.4811,143.5289,31181.0
2024-02-20 15:10:00,149.9,149.99,149.77,149.81,37686.0,143.5193,143.6055,143.3949,143.4332,37686.0
2024-02-20 15:20:00,149.82,150.03,149.82,149.99,30719.0,143.4428,143.6438,143.4428,143.6055,30719.0
2024-02-20 15:30:00,150.02,150.04,149.47,149.56,51447.0,143.6342,143.6534,143.1077,143.1938,51447.0
2024-02-20 15:40:00,149.57,149.75,149.44,149.61,64425.0,143.2034,143.3757,143.0789,143.2417,64425.0
2024-02-20 15:50:00,149.6,149.99,149.37,149.89,241691.0,143.2321,143.6055,143.0119,143.5098,241691.0
2024-02-21 09:30:00,149.31,149.73,148.19,149.19,92466.0,142.9545,143.3566,141.8821,142.8396,92466.0
2024-02-21 09:40:00,149.16,149.5,148.8,149.42,39519.0,142.8108,143.1364,142.4662,143.0598,39519.0
2024-02-21 09:50:00,149.42,149.67,148.96,149.07,38146.0,143.0598,143.2991,142.6194,142.7247,38146.0
2024-02-21 10:00:00,149.11,149.69,148.88,149.53,31647.0,142.763,143.3183,142.5428,143.1651,31647.0
2024-02-21 10:10:00,149.58,149.85,149.47,149.82,31087.0,143.213,143.4715,143.1077,143.4428,31087.0
2024-02-21 10:20:00,149.78,149.81,149.35,149.42,32351.0,143.4045,143.4332,142.9928,143.0598,32351.0
2024-02-21 10:30:00,149.45,149.46,148.9,148.98,26265.0,143.0885,143.0981,142.5619,142.6385,26265.0
2024-02-21 10:40:00,148.92,149.09,148.76,148.99,26458.0,142.5811,142.7438,142.4279,142.6481,26458.0
2024-02-21 10:50:00,149.0,149.17,148.86,148.87,20620.0,142.6577,142.8204,142.5236,142.5332,20620.0
2024-02-21 11:00:00,148.89,149.15,148.77,149.09,23717.0,142.5523,142.8013,142.4374,142.7438,23717.0
2024-02-21 11:10:00,149.05,149.21,148.99,149.02,23565.0,142.7055,142.8587,142.6481,142.6768,23565.0
2024-02-21 11:20:00,149.03,149.03,148.72,148.86,16952.0,142.6864,142.6864,142.3896,142.5236,16952.0
2024-02-21 11:30:00,148.83,148.83,148.52,148.64,19592.0,142.4949,142.4949,142.1981,142.313,19592.0
2024-02-21 11:40:00,148.65,149.21,148.65,149.0,14306.0,142.3226,142.8587,142.3226,142.6577,14306.0
2024-02-21 11:50:00,149.0,149.19,148.97,149.04,15809.0,142.6577,142.8396,142.6289,142.696,15809.0
2024-02-21 12:00:00,149.02,149.11,148.87,148.88,13551.0,142.6768,142.763,142.5332,142.5428,13551.0
2024-02-21 12:10:00,148.87,148.97,148.71,148.91,27498.0,142.5332,142.6289,142.38,142.5715,27498.0
2024-02-21 12:20:00,148.89,149.06,148.73,148.73,15919.0,142.5523,142.7151,142.3992,142.3992,15919.0
2024-02-21 12:30:00,148.72,148.73,148.47,148.47,16906.0,142.3896,142.3992,142.1502,142.1502,16906.0
2024-02-21 12:40:00,148.47,148.55,148.3,148.32,26627.0,142.1502,142.2268,141.9875,142.0066,26627.0
2024-02-21 12:50:00,148.34,148.47,148.24,148.29,20902.0,142.0258,142.1502,141.93,141.9779,20902.0
2024-02-21 13:00:00,148.26,148.42,148.0,148.21,28976.0,141.9492,142.1023,141.7002,141.9013,28976.0
2024-02-21 13:10:00,148.23,148.62,148.2,148.53,18959.0,141.9204,142.2938,141.8917,142.2077,18959.0
2024-02-21 13:20:00,148.53,148.62,148.45,148.54,12737.0,142.2077,142.2938,142.1311,142.2172,12737.0
2024-02-21 13:30:00,148.57,148.58,148.33,148.39,8917.0,142.246,142.2555,142.0162,142.0736,8917.0
2024-02-21 13:40:00,148.43,148.51,148.36,148.46,13046.0,142.1119,142.1885,142.0449,142.1406,13046.0
2024-02-21 13:50:00,148.46,148.53,148.35,148.38,28641.0,142.1406,142.2077,142.0353,142.064,28641.0
2024-02-21 14:00:00,148.33,148.54,148.07,148.47,28071.0,142.0162,142.2172,141.7672,142.1502,28071.0
2024-02-21 14:10:00,148.47,148.5,148.28,148.36,12601.0,142.1502,142.1789,141.9683,142.0449,12601.0
2024-02-21 14:20:00,148.35,148.51,148.19,148.46,20975.0,142.0353,142.1885,141.8821,142.1406,20975.0
2024-02-21 14:30:00,148.48,148.49,148.29,148.34,19450.0,142.1598,142.1694,141.9779,142.0258,19450.0
2024-02-21 14:40:00,148.32,148.41,148.25,148.38,18154.0,142.0066,142.0928,141.9396,142.064,18154.0
2024-02-21 14:50:00,148.38,148.39,148.25,148.28,15749.0,142.064,142.0736,141.9396,141.9683,15749.0
2024-02-21 15:00:00,148.26,148.27,148.04,148.06,39507.0,141.9492,141.9587,141.7385,141.7577,39507.0
2024-02-21 15:10:00,148.06,148.22,147.97,148.13,24237.0,141.7577,141.9109,141.6715,141.8247,24237.0
2024-02-21 15:20:00,148.14,148.14,147.86,148.06,42066.0,141.8343,141.8343,141.5662,141.7577,42066.0
2024-02-21 15:30:00,148.06,148.52,148.05,148.49,52296.0,141.7577,142.1981,141.7481,142.1694,52296.0
2024-02-21 15:40:00,148.5,148.63,148.4,148.47,42229.0,142.1789,142.3034,142.0832,142.1502,42229.0
2024-02-21 15:50:00,148.47,149.02,148.47,148.82,155645.0,142.1502,142.6768,142.1502,142.4853,155645.0
2024-02-22 09:30:00,148.79,148.9,147.98,148.45,80766.0,142.4566,142.5619,141.6811,142.1311,80766.0
2024-02-22 09:40:00,148.23,149.08,148.21,148.99,36624.0,141.9204,142.7343,141.9013,142.6481,36624.0
2024-02-22 09:50:00,149.0,149.54,148.84,149.54,27231.0,142.6577,143.1747,142.5045,143.1747,27231.0
2024-02-22 10:00:00,149.5,149.58,148.65,148.69,44354.0,143.1364,143.213,142.3226,142.3609,44354.0
2024-02-22 10:10:00,148.7,148.77,148.47,148.56,27994.0,142.3704,142.4374,142.1502,142.2364,27994.0
2024-02-22 10:20:00,148.55,148.84,148.33,148.68,31052.0,142.2268,142.5045,142.0162,142.3513,31052.0
2024-02-22 10:30:00,148.66,148.98,148.55,148.9,25338.0,142.3321,142.6385,142.2268,142.5619,25338.0
2024-02-22 10:40:00,148.88,149.06,148.52,148.65,15249.0,142.5428,142.7151,142.1981,142.3226,15249.0
2024-02-22 10:50:00,148.64,148.83,148.55,148.7,13045.0,142.313,142.4949,142.2268,142.3704,13045.0
2024-02-22 11:00:00,148.7,148.76,148.57,148.63,16641.0,142.3704,142.4279,142.246,142.3034,16641.0
2024-02-22 11:10:00,148.67,148.9,148.64,148.77,21047.0,142.3417,142.5619,142.313,142.4374,21047.0
2024-02-22 11:20:00,148.77,148.77,148.53,148.72,12586.0,142.4374,142.4374,142.2077,142.3896,12586.0
2024-02-22 11:30:00,148.75,148.92,148.65,148.9,25149.0,142.4183,142.5811,142.3226,142.5619,25149.0
2024-02-22 11:40:00,148.9,149.04,148.79,148.81,16876.0,142.5619,142.696,142.4566,142.4757,16876.0
2024-02-22 11:50:00,148.84,149.06,148.84,148.94,21715.0,142.5045,142.7151,142.5045,142.6002,21715.0
2024-02-22 12:00:00,148.93,148.93,148.74,148.84,14885.0,142.5906,142.5906,142.4087,142.5045,14885.0
2024-02-22 12:10:00,148.82,148.99,148.76,148.97,25501.0,142.4853,142.6481,142.4279,142.6289,25501.0
2024-02-22 12:20:00,148.97,149.37,148.95,149.34,91467.0,142.6289,143.0119,142.6098,142.9832,91467.0
2024-02-22 12:30:00,149.36,149.6,149.33,149.43,37227.0,143.0023,143.2321,142.9736,143.0694,37227.0
2024-02-22 12:40:00,149.43,149.59,149.41,149.52,20021.0,143.0694,143.2225,143.0502,143.1555,20021.0
2024-02-22 12:50:00,149.51,149.72,149.51,149.64,19791.0,143.146,143.347,143.146,143.2704,19791.0
2024-02-22 13:00:00,149.62,149.77,149.59,149.75,18267.0,143.2513,143.3949,143.2225,143.3757,18267.0
2024-02-22 13:10:00,149.73,149.8,149.61,149.78,17952.0,143.3566,143.4236,143.2417,143.4045,17952.0
2024-02-22 13:20:00,149.79,150.06,149.77,150.06,24042.0,143.414,143.6725,143.3949,143.6725,24042.0
2024-02-22 13:30:00,150.06,150.18,150.03,150.13,24765.0,143.6725,143.7874,143.6438,143.7396,24765.0
2024-02-22 13:40:00,150.15,150.28,150.12,150.23,33655.0,143.7587,143.8832,143.73,143.8353,33655.0
2024-02-22 13:50:00,150.23,150.37,150.19,150.37,36538.0,143.8353,143.9693,143.797,143.9693,36538.0
2024-02-22 14:00:00,150.35,150.61,150.35,150.61,24920.0,143.9502,144.1991,143.9502,144.1991,24920.0
2024-02-22 14:10:00,150.6,150.85,150.51,150.81,31345.0,144.1896,144.4289,144.1034,144.3906,31345.0
2024-02-22 14:20:00,150.81,150.98,150.77,150.91,22843.0,144.3906,144.5534,144.3523,144.4864,22843.0
2024-02-22 14:30:00,150.93,150.93,150.53,150.78,29004.0,144.5055,144.5055,144.1225,144.3619,29004.0
2024-02-22 14:40:00,150.75,150.84,150.5,150.59,25293.0,144.3332,144.4193,144.0938,144.18,25293.0
2024-02-22 14:50:00,150.58,150.6,150.4,150.46,36317.0,144.1704,144.1896,143.9981,144.0555,36317.0
2024-02-22 15:00:00,150.5,150.67,150.48,150.54,31132.0,144.0938,144.2566,144.0747,144.1321,31132.0
2024-02-22 15:10:00,150.54,150.74,150.45,150.69,22837.0,144.1321,144.3236,144.0459,144.2757,22837.0
2024-02-22 15:20:00,150.71,150.76,150.62,150.67,29848.0,144.2949,144.3427,144.2087,144.2566,29848.0
2024-02-22 15:30:00,150.67,150.71,150.49,150.56,30576.0,144.2566,144.2949,144.0842,144.1513,30576.0
2024-02-22 15:40:00,150.58,150.62,150.39,150.49,47605.0,144.1704,144.2087,143.9885,144.0842,47605.0
2024-02-22 15:50:00,150.49,150.86,150.24,150.34,242697.0,144.0842,144.4385,143.8449,143.9406,242697.0
2024-02-23 09:30:00,150.9,151.71,150.57,151.0,89617.0,144.4768,145.2523,144.1608,144.5725,89617.0
2024-02-23 09:40:00,151.0,151.1,150.51,150.83,43279.0,144.5725,144.6683,144.1034,144.4098,43279.0
2024-02-23 09:50:00,150.77,151.0,150.41,150.9,59403.0,144.3523,144.5725,144.0076,144.4768,59403.0
2024-02-23 10:00:00,150.93,151.52,150.63,151.51,29194.0,144.5055,145.0704,144.2183,145.0608,29194.0
2024-02-23 10:10:00,151.51,151.68,151.13,151.62,31044.0,145.0608,145.2236,144.697,145.1661,31044.0
2024-02-23 10:20:00,151.63,152.11,151.57,152.0,95176.0,145.1757,145.6353,145.1183,145.53,95176.0
2024-02-23 10:30:00,152.0,152.15,151.69,151.94,54811.0,145.53,145.6736,145.2332,145.4725,54811.0
2024-02-23 10:40:00,151.96,152.24,151.93,152.06,102790.0,145.4917,145.7597,145.4629,145.5874,102790.0
2024-02-23 10:50:00,152.1,152.75,152.06,152.74,74890.0,145.6257,146.248,145.5874,146.2385,74890.0
2024-02-23 11:00:00,152.76,152.78,152.06,152.25,51359.0,146.2576,146.2768,145.5874,145.7693,51359.0
2024-02-23 11:10:00,152.25,152.34,151.71,151.95,50379.0,145.7693,145.8555,145.2523,145.4821,50379.0
2024-02-23 11:20:00,151.97,152.11,151.85,152.03,30432.0,145.5012,145.6353,145.3863,145.5587,30432.0
2024-02-23 11:30:00,151.98,152.25,151.86,152.18,34046.0,145.5108,145.7693,145.3959,145.7023,34046.0
2024-02-23 11:40:00,152.2,152.26,151.87,152.12,40009.0,145.7214,145.7789,145.4055,145.6449,40009.0
2024-02-23 11:50:00,152.13,152.34,152.05,152.22,28876.0,145.6544,145.8555,145.5778,145.7406,28876.0
2024-02-23 12:00:00,152.18,152.2,151.97,152.14,15386.0,145.7023,145.7214,145.5012,145.664,15386.0
2024-02-23 12:10:00,152.13,152.15,151.85,151.9,22169.0,145.6544,145.6736,145.3863,145.4342,22169.0
2024-02-23 12:20:00,151.9,152.06,151.8,152.02,28322.0,145.4342,145.5874,145.3385,145.5491,28322.0
2024-02-23 12:30:00,152.0,152.17,151.89,152.17,19941.0,145.53,145.6927,145.4246,145.6927,19941.0
2024-02-23 12:40:00,152.19,152.25,152.0,152.14,31276.0,145.7119,145.7693,145.53,145.664,31276.0
2024-02-23 12:50:00,152.13,152.33,152.1,152.21,28590.0,145.6544,145.8459,145.6257,145.731,28590.0
2024-02-23 13:00:00,152.21,152.32,152.16,152.24,25164.0,145.731,145.8363,145.6832,145.7597,25164.0
2024-02-23 13:10:00,152.25,152.42,152.24,152.35,20311.0,145.7693,145.9321,145.7597,145.8651,20311.0
2024-02-23 13:20:00,152.35,152.75,152.34,152.72,31712.0,145.8651,146.248,145.8555,146.2193,31712.0
2024-02-23 13:30:00,152.69,152.7,152.56,152.65,24719.0,146.1906,146.2002,146.0661,146.1523,24719.0
2024-02-23 13:40:00,152.64,152.72,152.6,152.61,15858.0,146.1427,146.2193,146.1044,146.114,15858.0
2024-02-23 13:50:00,152.62,152.73,152.51,152.61,23657.0,146.1236,146.2289,146.0183,146.114,23657.0
2024-02-23 14:00:00,152.57,152.57,152.32,152.41,23016.0,146.0757,146.0757,145.8363,145.9225,23016.0
2024-02-23 14:10:00,152.43,152.59,152.36,152.56,29672.0,145.9417,146.0948,145.8746,146.0661,29672.0
2024-02-23 14:20:00,152.57,152.58,152.25,152.28,26046.0,146.0757,146.0853,145.7693,145.798,26046.0
2024-02-23 14:30:00,152.29,152.54,152.28,152.42,42772.0,145.8076,146.047,145.798,145.9321,42772.0
2024-02-23 14:40:00,152.41,152.56,152.38,152.42,23723.0,145.9225,146.0661,145.8938,145.9321,23723.0
2024-02-23 14:50:00,152.42,152.47,152.23,152.23,33523.0,145.9321,145.98,145.7502,145.7502,33523.0
2024-02-23 15:00:00,152.2,152.28,152.0,152.03,38480.0,145.7214,145.798,145.53,145.5587,38480.0
2024-02-23 15:10:00,152.03,152.2,151.96,152.17,30307.0,145.5587,145.7214,145.4917,145.6927,30307.0
2024-02-23 15:20:00,152.17,152.22,152.02,152.03,33121.0,145.6927,145.7406,145.5491,145.5587,33121.0
2024-02-23 15:30:00,152.06,152.15,151.96,152.03,48035.0,145.5874,145.6736,145.4917,145.5587,48035.0
2024-02-23 15:40:00,152.03,152.32,152.02,152.08,69157.0,145.5587,145.8363,145.5491,145.6066,69157.0
2024-02-23 15:50:00,152.11,152.27,151.46,151.47,244682.0,145.6353,145.7885,145.0129,145.0225,244682.0
2024-02-26 09:30:00,150.61,150.95,149.09,149.66,115003.0,144.1991,144.5247,142.7438,143.2896,115003.0
2024-02-26 09:40:00,149.61,150.26,149.28,149.94,82478.0,143.2417,143.864,142.9257,143.5576,82478.0
2024-02-26 09:50:00,149.92,150.3,149.76,150.12,80101.0,143.5385,143.9023,143.3853,143.73,80101.0
2024-02-26 10:00:00,150.08,150.08,149.64,149.69,52171.0,143.6917,143.6917,143.2704,143.3183,52171.0
2024-02-26 10:10:00,149.67,149.99,149.51,149.58,54494.0,143.2991,143.6055,143.146,143.213,54494.0
2024-02-26 10:20:00,149.56,150.23,149.48,150.23,48385.0,143.1938,143.8353,143.1172,143.8353,48385.0
2024-02-26 10:30:00,150.23,150.32,149.8,149.8,35427.0,143.8353,143.9215,143.4236,143.4236,35427.0
2024-02-26 10:40:00,149.79,149.86,149.5,149.62,31567.0,143.414,143.4811,143.1364,143.2513,31567.0
2024-02-26 10:50:00,149.61,149.88,149.59,149.8,38588.0,143.2417,143.5002,143.2225,143.4236,38588.0
2024-02-26 11:00:00,149.87,149.97,149.75,149.79,45028.0,143.4906,143.5864,143.3757,143.414,45028.0
2024-02-26 11:10:00,149.78,150.48,149.78,150.28,65727.0,143.4045,144.0747,143.4045,143.8832,65727.0
2024-02-26 11:20:00,150.25,150.37,149.87,150.07,36182.0,143.8545,143.9693,143.4906,143.6821,36182.0
2024-02-26 11:30:00,150.08,150.13,149.57,149.86,40479.0,143.6917,143.7396,143.2034,143.4811,40479.0
2024-02-26 11:40:00,149.84,150.32,149.84,150.31,40828.0,143.4619,143.9215,143.4619,143.9119,40828.0
2024-02-26 11:50:00,150.31,150.34,150.05,150.23,31059.0,143.9119,143.9406,143.663,143.8353,31059.0
2024-02-26 12:00:00,150.25,150.67,150.21,150.64,41012.0,143.8545,144.2566,143.8162,144.2279,41012.0
2024-02-26 12:10:00,150.64,150.64,150.26,150.31,26727.0,144.2279,144.2279,143.864,143.9119,26727.0
2024-02-26 12:20:00,150.29,150.64,150.22,150.63,30753.0,143.8927,144.2279,143.8257,144.2183,30753.0
2024-02-26 12:30:00,150.61,150.64,150.4,150.5,31056.0,144.1991,144.2279,143.9981,144.0938,31056.0
2024-02-26 12:40:00,150.5,150.56,150.3,150.34,16590.0,144.0938,144.1513,143.9023,143.9406,16590.0
2024-02-26 12:50:00,150.34,150.35,150.08,150.24,19308.0,143.9406,143.9502,143.6917,143.8449,19308.0
2024-02-26 13:00:00,150.24,150.29,150.06,150.19,13828.0,143.8449,143.8927,143.6725,143.797,13828.0
2024-02-26 13:10:00,150.19,150.2,150.06,150.06,20362.0,143.797,143.8066,143.6725,143.6725,20362.0
2024-02-26 13:20:00,150.06,150.19,149.55,149.55,29035.0,143.6725,143.797,143.1842,143.1842,29035.0
2024-02-26 13:30:00,149.58,149.65,149.44,149.6,21822.0,143.213,143.28,143.0789,143.2321,21822.0
2024-02-26 13:40:00,149.62,149.83,149.57,149.78,20226.0,143.2513,143.4523,143.2034,143.4045,20226.0
2024-02-26 13:50:00,149.79,150.05,149.77,149.98,24098.0,143.414,143.663,143.3949,143.5959,24098.0
2024-02-26 14:00:00,149.97,150.18,149.95,149.95,23512.0,143.5864,143.7874,143.5672,143.5672,23512.0
2024-02-26 14:10:00,149.93,149.98,149.67,149.76,29515.0,143.5481,143.5959,143.2991,143.3853,29515.0
2024-02-26 14:20:00,149.77,150.12,149.77,150.06,41395.0,143.3949,143.73,143.3949,143.6725,41395.0
2024-02-26 14:30:00,150.07,150.15,149.98,150.15,23947.0,143.6821,143.7587,143.5959,143.7587,23947.0
2024-02-26 14:40:00,150.13,150.3,150.1,150.2,18080.0,143.7396,143.9023,143.7108,143.8066,18080.0
2024-02-26 14:50:00,150.2,150.31,150.13,150.21,22475.0,143.8066,143.9119,143.7396,143.8162,22475.0
2024-02-26 15:00:00,150.21,150.34,150.13,150.34,20558.0,143.8162,143.9406,143.7396,143.9406,20558.0
2024-02-26 15:10:00,150.34,150.48,150.33,150.39,25806.0,143.9406,144.0747,143.931,143.9885,25806.0
2024-02-26 15:20:00,150.39,150.52,150.33,150.49,20995.0,143.9885,144.113,143.931,144.0842,20995.0
2024-02-26 15:30:00,150.48,150.49,150.23,150.33,47553.0,144.0747,144.0842,143.8353,143.931,47553.0
2024-02-26 15:40:00,150.34,150.7,150.31,150.65,61301.0,143.9406,144.2853,143.9119,144.2374,61301.0
2024-02-26 15:50:00,150.67,150.76,150.06,150.11,270707.0,144.2566,144.3427,143.6725,143.7204,270707.0
2024-02-27 09:30:00,150.79,151.42,150.45,151.02,104006.0,144.3715,144.9746,144.0459,144.5917,104006.0
2024-02-27 09:40:00,150.96,151.21,150.72,151.0,42030.0,144.5342,144.7736,144.3044,144.5725,42030.0
2024-02-27 09:50:00,151.09,151.83,150.98,151.83,51021.0,144.6587,145.3672,144.5534,145.3672,51021.0
2024-02-27 10:00:00,151.78,151.91,151.32,151.47,36711.0,145.3193,145.4438,144.8789,145.0225,36711.0
2024-02-27 10:10:00,151.45,151.84,151.38,151.75,45922.0,145.0034,145.3768,144.9364,145.2906,45922.0
2024-02-27 10:20:00,151.76,151.88,151.4,151.88,41313.0,145.3002,145.4151,144.9555,145.4151,41313.0
2024-02-27 10:30:00,151.81,152.04,151.71,151.79,45357.0,145.348,145.5683,145.2523,145.3289,45357.0
2024-02-27 10:40:00,151.8,151.81,151.07,151.2,43172.0,145.3385,145.348,144.6395,144.764,43172.0
2024-02-27 10:50:00,151.24,151.24,150.91,151.07,33776.0,144.8023,144.8023,144.4864,144.6395,33776.0
2024-02-27 11:00:00,151.08,151.38,151.01,151.14,33213.0,144.6491,144.9364,144.5821,144.7066,33213.0
2024-02-27 11:10:00,151.13,151.15,150.9,151.06,25571.0,144.697,144.7161,144.4768,144.63,25571.0
2024-02-27 11:20:00,151.02,151.28,150.95,151.11,28230.0,144.5917,144.8406,144.5247,144.6778,28230.0
2024-02-27 11:30:00,151.11,151.18,150.91,151.13,27696.0,144.6778,144.7449,144.4864,144.697,27696.0
2024-02-27 11:40:00,151.09,151.14,150.92,151.1,27573.0,144.6587,144.7066,144.4959,144.6683,27573.0
2024-02-27 11:50:00,151.06,151.32,150.95,151.19,25512.0,144.63,144.8789,144.5247,144.7544,25512.0
2024-02-27 12:00:00,151.18,151.29,151.06,151.26,23411.0,144.7449,144.8502,144.63,144.8215,23411.0
2024-02-27 12:10:00,151.22,151.37,151.15,151.3,44175.0,144.7832,144.9268,144.7161,144.8598,44175.0
2024-02-27 12:20:00,151.28,151.41,151.2,151.2,25453.0,144.8406,144.9651,144.764,144.764,25453.0
2024-02-27 12:30:00,151.21,151.68,151.21,151.59,21061.0,144.7736,145.2236,144.7736,145.1374,21061.0
2024-02-27 12:40:00,151.59,151.67,151.43,151.59,20471.0,145.1374,145.214,144.9842,145.1374,20471.0
2024-02-27 12:50:00,151.57,151.76,151.57,151.71,22882.0,145.1183,145.3002,145.1183,145.2523,22882.0
2024-02-27 13:00:00,151.72,151.93,151.7,151.89,22824.0,145.2619,145.4629,145.2427,145.4246,22824.0
2024-02-27 13:10:00,151.86,151.95,151.66,151.75,37850.0,145.3959,145.4821,145.2044,145.2906,37850.0
2024-02-27 13:20:00,151.75,151.84,151.58,151.58,11503.0,145.2906,145.3768,145.1278,145.1278,11503.0
2024-02-27 13:30:00,151.58,151.9,151.56,151.86,23418.0,145.1278,145.4342,145.1087,145.3959,23418.0
2024-02-27 13:40:00,151.87,151.89,151.59,151.66,23316.0,145.4055,145.4246,145.1374,145.2044,23316.0
2024-02-27 13:50:00,151.66,151.77,151.58,151.64,23231.0,145.2044,145.3098,145.1278,145.1853,23231.0
2024-02-27 14:00:00,151.64,151.78,151.61,151.65,23948.0,145.1853,145.3193,145.1566,145.1949,23948.0
2024-02-27 14:10:00,151.63,151.73,151.57,151.67,21690.0,145.1757,145.2715,145.1183,145.214,21690.0
2024-02-27 14:20:00,151.69,151.74,151.54,151.56,30909.0,145.2332,145.281,145.0895,145.1087,30909.0
2024-02-27 14:30:00,151.58,151.71,151.53,151.69,23682.0,145.1278,145.2523,145.08,145.2332,23682.0
2024-02-27 14:40:00,151.69,151.77,151.63,151.73,28408.0,145.2332,145.3098,145.1757,145.2715,28408.0
2024-02-27 14:50:00,151.71,151.89,151.68,151.89,38224.0,145.2523,145.4246,145.2236,145.4246,38224.0
2024-02-27 15:00:00,151.88,152.03,151.86,151.98,27502.0,145.4151,145.5587,145.3959,145.5108,27502.0
2024-02-27 15:10:00,152.0,152.04,151.87,151.94,33414.0,145.53,145.5683,145.4055,145.4725,33414.0
2024-02-27 15:20:00,151.93,152.1,151.85,152.07,35308.0,145.4629,145.6257,145.3863,145.597,35308.0
2024-02-27 15:30:00,152.07,152.31,152.07,152.19,86544.0,145.597,145.8268,145.597,145.7119,86544.0
2024-02-27 15:40:00,152.19,152.27,151.9,151.92,94361.0,145.7119,145.7885,145.4342,145.4534,94361.0
2024-02-27 15:50:00,151.95,152.2,151.81,152.01,230025.0,145.4821,145.7214,145.348,145.5395,230025.0
2024-02-28 09:30:00,151.33,151.6,150.65,151.1,94309.0,144.8885,145.147,144.2374,144.6683,94309.0
2024-02-28 09:40:00,151.19,151.76,151.05,151.56,38610.0,144.7544,145.3002,144.6204,145.1087,38610.0
2024-02-28 09:50:00,151.55,151.72,151.21,151.55,41616.0,145.0991,145.2619,144.7736,145.0991,41616.0
2024-02-28 10:00:00,151.55,152.09,151.55,152.0,45047.0,145.0991,145.6161,145.0991,145.53,45047.0
2024-02-28 10:10:00,152.01,152.25,151.76,151.76,45307.0,145.5395,145.7693,145.3002,145.3002,45307.0
2024-02-28 10:20:00,151.85,151.95,151.62,151.77,29253.0,145.3863,145.4821,145.1661,145.3098,29253.0
2024-02-28 10:30:00,151.74,152.22,151.71,151.93,38586.0,145.281,145.7406,145.2523,145.4629,38586.0
2024-02-28 10:40:00,151.95,152.1,151.68,151.87,30173.0,145.4821,145.6257,145.2236,145.4055,30173.0
2024-02-28 10:50:00,151.87,151.99,151.68,151.84,23855.0,145.4055,145.5204,145.2236,145.3768,23855.0
2024-02-28 11:00:00,151.84,152.17,151.84,152.09,31142.0,145.3768,145.6927,145.3768,145.6161,31142.0
2024-02-28 11:10:00,152.09,152.22,151.89,151.95,41258.0,145.6161,145.7406,145.4246,145.4821,41258.0
2024-02-28 11:20:00,151.95,151.97,151.81,151.84,30316.0,145.4821,145.5012,145.348,145.3768,30316.0
2024-02-28 11:30:00,151.84,151.88,151.51,151.81,37608.0,145.3768,145.4151,145.0608,145.348,37608.0
2024-02-28 11:40:00,151.81,152.1,151.73,152.05,39509.0,145.348,145.6257,145.2715,145.5778,39509.0
2024-02-28 11:50:00,152.05,152.24,152.05,152.13,25258.0,145.5778,145.7597,145.5778,145.6544,25258.0
2024-02-28 12:00:00,152.13,152.25,152.0,152.03,17385.0,145.6544,145.7693,145.53,145.5587,17385.0
2024-02-28 12:10:00,152.03,152.09,151.53,151.59,25815.0,145.5587,145.6161,145.08,145.1374,25815.0
2024-02-28 12:20:00,151.58,151.7,151.48,151.48,16893.0,145.1278,145.2427,145.0321,145.0321,16893.0
2024-02-28 12:30:00,151.48,151.55,151.33,151.38,20385.0,145.0321,145.0991,144.8885,144.9364,20385.0
2024-02-28 12:40:00,151.35,151.62,151.22,151.55,27888.0,144.9076,145.1661,144.7832,145.0991,27888.0
2024-02-28 12:50:00,151.54,151.73,151.46,151.62,14749.0,145.0895,145.2715,145.0129,145.1661,14749.0
2024-02-28 13:00:00,151.63,151.7,151.36,151.4,17313.0,145.1757,145.2427,144.9172,144.9555,17313.0
2024-02-28 13:10:00,151.38,151.6,151.31,151.56,16135.0,144.9364,145.147,144.8693,145.1087,16135.0
2024-02-28 13:20:00,151.54,151.61,151.5,151.58,16081.0,145.0895,145.1566,145.0512,145.1278,16081.0
2024-02-28 13:30:00,151.61,151.71,151.57,151.58,17583.0,145.1566,145.2523,145.1183,145.1278,17583.0
2024-02-28 13:40:00,151.61,151.61,151.28,151.31,18384.0,145.1566,145.1566,144.8406,144.8693,18384.0
2024-02-28 13:50:00,151.3,151.53,151.27,151.45,15097.0,144.8598,145.08,144.831,145.0034,15097.0
2024-02-28 14:00:00,151.46,151.5,151.31,151.38,13887.0,145.0129,145.0512,144.8693,144.9364,13887.0
2024-02-28 14:10:00,151.37,151.41,151.18,151.35,21678.0,144.9268,144.9651,144.7449,144.9076,21678.0
2024-02-28 14:20:00,151.34,151.47,151.31,151.39,16164.0,144.8981,145.0225,144.8693,144.9459,16164.0
2024-02-28 14:30:00,151.39,151.4,151.2,151.29,16023.0,144.9459,144.9555,144.764,144.8502,16023.0
2024-02-28 14:40:00,151.29,151.42,151.25,151.34,25608.0,144.8502,144.9746,144.8119,144.8981,25608.0
2024-02-28 14:50:00,151.35,151.43,151.21,151.37,27371.0,144.9076,144.9842,144.7736,144.9268,27371.0
2024-02-28 15:00:00,151.38,151.58,151.35,151.58,26301.0,144.9364,145.1278,144.9076,145.1278,26301.0
2024-02-28 15:10:00,151.58,151.65,151.49,151.55,45904.0,145.1278,145.1949,145.0417,145.0991,45904.0
2024-02-28 15:20:00,151.54,151.6,151.45,151.5,27214.0,145.0895,145.147,145.0034,145.0512,27214.0
2024-02-28 15:30:00,151.5,151.51,151.36,151.4,33229.0,145.0512,145.0608,144.9172,144.9555,33229.0
2024-02-28 15:40:00,151.39,151.64,151.39,151.56,47558.0,144.9459,145.1853,144.9459,145.1087,47558.0
2024-02-28 15:50:00,151.57,151.61,151.27,151.51,179910.0,145.1183,145.1566,144.831,145.0608,179910.0
2024-02-29 09:30:00,152.39,152.94,152.0,152.58,88140.0,145.9034,146.4299,145.53,146.0853,88140.0
2024-02-29 09:40:00,152.62,153.15,152.5,153.0,43433.0,146.1236,146.631,146.0087,146.4874,43433.0
2024-02-29 09:50:00,153.0,153.24,152.58,153.23,30373.0,146.4874,146.7172,146.0853,146.7076,30373.0
2024-02-29 10:00:00,153.23,153.4,153.02,153.36,54847.0,146.7076,146.8704,146.5065,146.8321,54847.0
2024-02-29 10:10:00,153.35,153.42,153.04,153.33,63517.0,146.8225,146.8895,146.5257,146.8033,63517.0
2024-02-29 10:20:00,153.29,153.37,152.88,153.19,71005.0,146.7651,146.8416,146.3725,146.6693,71005.0
2024-02-29 10:30:00,153.17,153.38,153.07,153.33,61920.0,146.6502,146.8512,146.5544,146.8033,61920.0
2024-02-29 10:40:00,153.32,153.53,153.04,153.27,89017.0,146.7938,146.9948,146.5257,146.7459,89017.0
2024-02-29 10:50:00,153.29,153.65,153.23,153.39,78156.0,146.7651,147.1097,146.7076,146.8608,78156.0
2024-02-29 11:00:00,153.39,153.58,153.23,153.36,28583.0,146.8608,147.0427,146.7076,146.8321,28583.0
2024-02-29 11:10:00,153.33,153.36,153.03,153.04,26568.0,146.8033,146.8321,146.5161,146.5257,26568.0
2024-02-29 11:20:00,153.05,153.09,152.68,152.79,32496.0,146.5353,146.5736,146.181,146.2863,32496.0
2024-02-29 11:30:00,152.78,152.95,152.25,152.25,40791.0,146.2768,146.4395,145.7693,145.7693,40791.0
2024-02-29 11:40:00,152.25,152.86,152.05,152.83,42089.0,145.7693,146.3534,145.5778,146.3246,42089.0
2024-02-29 11:50:00,152.82,152.86,152.57,152.86,30773.0,146.3151,146.3534,146.0757,146.3534,30773.0
2024-02-29 12:00:00,152.89,153.12,152.71,152.72,27584.0,146.3821,146.6023,146.2097,146.2193,27584.0
2024-02-29 12:10:00,152.7,152.99,152.63,152.78,25731.0,146.2002,146.4778,146.1331,146.2768,25731.0
2024-02-29 12:20:00,152.76,152.83,152.58,152.69,14213.0,146.2576,146.3246,146.0853,146.1906,14213.0
2024-02-29 12:30:00,152.7,152.8,152.52,152.78,26502.0,146.2002,146.2959,146.0278,146.2768,26502.0
2024-02-29 12:40:00,152.76,152.82,152.63,152.67,17643.0,146.2576,146.3151,146.1331,146.1714,17643.0
2024-02-29 12:50:00,152.64,152.78,152.58,152.75,14681.0,146.1427,146.2768,146.0853,146.248,14681.0
2024-02-29 13:00:00,152.77,152.94,152.73,152.78,20260.0,146.2672,146.4299,146.2289,146.2768,20260.0
2024-02-29 13:10:00,152.79,152.81,152.44,152.54,13966.0,146.2863,146.3055,145.9512,146.047,13966.0
2024-02-29 13:20:00,152.53,152.57,152.28,152.49,23860.0,146.0374,146.0757,145.798,145.9991,23860.0
2024-02-29 13:30:00,152.47,152.64,152.37,152.38,21575.0,145.98,146.1427,145.8842,145.8938,21575.0
2024-02-29 13:40:00,152.41,152.42,152.07,152.2,16990.0,145.9225,145.9321,145.597,145.7214,16990.0
2024-02-29 13:50:00,152.21,152.35,152.18,152.29,14618.0,145.731,145.8651,145.7023,145.8076,14618.0
2024-02-29 14:00:00,152.27,152.53,152.22,152.44,20370.0,145.7885,146.0374,145.7406,145.9512,20370.0
2024-02-29 14:10:00,152.42,152.54,152.3,152.47,21754.0,145.9321,146.047,145.8172,145.98,21754.0
2024-02-29 14:20:00,152.49,152.58,152.34,152.45,24367.0,145.9991,146.0853,145.8555,145.9608,24367.0
2024-02-29 14:30:00,152.47,152.65,152.44,152.48,26426.0,145.98,146.1523,145.9512,145.9895,26426.0
2024-02-29 14:40:00,152.44,152.47,152.27,152.34,17168.0,145.9512,145.98,145.7885,145.8555,17168.0
2024-02-29 14:50:00,152.36,152.36,152.09,152.2,23371.0,145.8746,145.8746,145.6161,145.7214,23371.0
2024-02-29 15:00:00,152.21,152.49,152.11,152.48,26082.0,145.731,145.9991,145.6353,145.9895,26082.0
2024-02-29 15:10:00,152.52,152.53,152.22,152.36,21558.0,146.0278,146.0374,145.7406,145.8746,21558.0
2024-02-29 15:20:00,152.39,152.47,152.25,152.44,23548.0,145.9034,145.98,145.7693,145.9512,23548.0
2024-02-29 15:30:00,152.44,152.52,152.32,152.46,36172.0,145.9512,146.0278,145.8363,145.9704,36172.0
2024-02-29 15:40:00,152.46,152.7,152.43,152.52,53211.0,145.9704,146.2002,145.9417,146.0278,53211.0
2024-02-29 15:50:00,152.56,153.22,152.53,152.92,506066.0,146.0661,146.698,146.0374,146.4108,506066.0
2024-03-01 09:30:00,153.24,153.39,152.07,152.07,165267.0,146.7172,146.8608,145.597,145.597,165267.0
2024-03-01 09:40:00,152.0,152.71,152.0,152.58,90547.0,145.53,146.2097,145.53,146.0853,90547.0
2024-03-01 09:50:00,152.59,152.75,152.2,152.59,74268.0,146.0948,146.248,145.7214,146.0948,74268.0
2024-03-01 10:00:00,152.58,153.28,152.58,153.13,101579.0,146.0853,146.7555,146.0853,146.6119,101579.0
2024-03-01 10:10:00,153.18,153.75,153.18,153.47,51614.0,146.6597,147.2055,146.6597,146.9374,51614.0
2024-03-01 10:20:00,153.5,153.96,153.47,153.96,36856.0,146.9661,147.4065,146.9374,147.4065,36856.0
2024-03-01 10:30:00,153.98,154.12,153.83,153.95,44391.0,147.4257,147.5597,147.2821,147.397,44391.0
2024-03-01 10:40:00,153.96,154.3,153.95,154.08,34704.0,147.4065,147.7321,147.397,147.5214,34704.0
2024-03-01 10:50:00,154.06,154.5,154.05,154.37,56592.0,147.5023,147.9235,147.4927,147.7991,56592.0
2024-03-01 11:00:00,154.4,154.43,154.18,154.39,29316.0,147.8278,147.8565,147.6172,147.8182,29316.0
2024-03-01 11:10:00,154.41,154.61,154.34,154.44,31902.0,147.8374,148.0289,147.7704,147.8661,31902.0
2024-03-01 11:20:00,154.44,154.44,153.9,153.94,28660.0,147.8661,147.8661,147.3491,147.3874,28660.0
2024-03-01 11:30:00,153.94,154.37,153.92,154.37,36284.0,147.3874,147.7991,147.3682,147.7991,36284.0
2024-03-01 11:40:00,154.38,154.64,154.31,154.53,48441.0,147.8087,148.0576,147.7416,147.9523,48441.0
2024-03-01 11:50:00,154.51,154.75,154.44,154.72,33100.0,147.9331,148.1629,147.8661,148.1342,33100.0
2024-03-01 12:00:00,154.71,154.83,154.47,154.48,32264.0,148.1246,148.2395,147.8948,147.9044,32264.0
2024-03-01 12:10:00,154.46,154.7,154.42,154.69,22124.0,147.8852,148.115,147.847,148.1055,22124.0
2024-03-01 12:20:00,154.7,154.86,154.69,154.82,19882.0,148.115,148.2682,148.1055,148.2299,19882.0
2024-03-01 12:30:00,154.81,154.91,154.72,154.74,23106.0,148.2204,148.3161,148.1342,148.1533,23106.0
2024-03-01 12:40:00,154.7,154.93,154.66,154.92,14667.0,148.115,148.3352,148.0767,148.3257,14667.0
2024-03-01 12:50:00,154.94,154.99,154.73,154.78,32572.0,148.3448,148.3927,148.1438,148.1916,32572.0
2024-03-01 13:00:00,154.76,154.82,154.54,154.78,26508.0,148.1725,148.2299,147.9618,148.1916,26508.0
2024-03-01 13:10:00,154.8,154.95,154.8,154.91,33791.0,148.2108,148.3544,148.2108,148.3161,33791.0
2024-03-01 13:20:00,154.91,155.21,154.87,155.15,69482.0,148.3161,148.6033,148.2778,148.5459,69482.0
2024-03-01 13:30:00,155.15,155.25,155.08,155.24,29366.0,148.5459,148.6416,148.4789,148.632,29366.0
2024-03-01 13:40:00,155.22,155.47,155.22,155.3,57384.0,148.6129,148.8523,148.6129,148.6895,57384.0
2024-03-01 13:50:00,155.31,155.54,155.24,155.26,48538.0,148.6991,148.9193,148.632,148.6512,48538.0
2024-03-01 14:00:00,155.25,155.35,155.06,155.34,37482.0,148.6416,148.7374,148.4597,148.7278,37482.0
2024-03-01 14:10:00,155.34,155.44,155.32,155.33,36145.0,148.7278,148.8235,148.7086,148.7182,36145.0
2024-03-01 14:20:00,155.35,155.44,155.16,155.43,49958.0,148.7374,148.8235,148.5555,148.814,49958.0
2024-03-01 14:30:00,155.44,155.54,155.25,155.28,62495.0,148.8235,148.9193,148.6416,148.6703,62495.0
2024-03-01 14:40:00,155.28,155.28,155.01,155.23,47262.0,148.6703,148.6703,148.4118,148.6225,47262.0
2024-03-01 14:50:00,155.24,155.37,155.22,155.31,58085.0,148.632,148.7565,148.6129,148.6991,58085.0
2024-03-01 15:00:00,155.31,155.36,155.13,155.2,42936.0,148.6991,148.7469,148.5267,148.5937,42936.0
2024-03-01 15:10:00,155.19,155.26,155.12,155.19,58057.0,148.5842,148.6512,148.5172,148.5842,58057.0
2024-03-01 15:20:00,155.19,155.25,154.93,155.08,53137.0,148.5842,148.6416,148.3352,148.4789,53137.0
2024-03-01 15:30:00,155.08,155.26,155.02,155.09,58815.0,148.4789,148.6512,148.4214,148.4884,58815.0
2024-03-01 15:40:00,155.08,155.12,154.86,155.01,68713.0,148.4789,148.5172,148.2682,148.4118,68713.0
2024-03-01 15:50:00,154.98,155.46,154.72,155.29,401813.0,148.3831,148.8427,148.1342,148.6799,401813.0
2024-03-04 09:30:00,153.19,154.77,151.83,152.28,344087.0,146.6693,148.1821,145.3672,145.798,344087.0
2024-03-04 09:40:00,152.25,152.87,151.37,151.62,263961.0,145.7693,146.3629,144.9268,145.1661,263961.0
2024-03-04 09:50:00,151.75,151.94,151.16,151.34,277082.0,145.2906,145.4725,144.7257,144.8981,277082.0
2024-03-04 10:00:00,151.38,151.62,150.89,151.53,173470.0,144.9364,145.1661,144.4672,145.08,173470.0
2024-03-04 10:10:00,151.57,151.87,151.25,151.5,143618.0,145.1183,145.4055,144.8119,145.0512,143618.0
2024-03-04 10:20:00,151.5,152.12,151.4,151.99,105890.0,145.0512,145.6449,144.9555,145.5204,105890.0
2024-03-04 10:30:00,151.95,152.41,151.89,152.28,141189.0,145.4821,145.9225,145.4246,145.798,141189.0
2024-03-04 10:40:00,152.3,152.37,151.47,151.56,95432.0,145.8172,145.8842,145.0225,145.1087,95432.0
2024-03-04 10:50:00,151.55,151.83,151.46,151.74,99079.0,145.0991,145.3672,145.0129,145.281,99079.0
2024-03-04 11:00:00,151.75,152.04,151.63,152.0,149172.0,145.2906,145.5683,145.1757,145.53,149172.0
2024-03-04 11:10:00,152.0,152.08,151.71,151.97,128743.0,145.53,145.6066,145.2523,145.5012,128743.0
2024-03-04 11:20:00,151.96,151.97,151.56,151.59,92208.0,145.4917,145.5012,145.1087,145.1374,92208.0
2024-03-04 11:30:00,151.59,151.6,151.06,151.12,102225.0,145.1374,145.147,144.63,144.6874,102225.0
2024-03-04 11:40:00,151.1,151.44,151.1,151.24,79196.0,144.6683,144.9938,144.6683,144.8023,79196.0
2024-03-04 11:50:00,151.24,151.27,150.99,151.15,69961.0,144.8023,144.831,144.563,144.7161,69961.0
2024-03-04 12:00:00,151.16,151.26,150.94,151.09,75084.0,144.7257,144.8215,144.5151,144.6587,75084.0
2024-03-04 12:10:00,151.08,151.14,150.43,150.43,128018.0,144.6491,144.7066,144.0268,144.0268,128018.0
2024-03-04 12:20:00,150.43,150.74,150.32,150.69,104522.0,144.0268,144.3236,143.9215,144.2757,104522.0
2024-03-04 12:30:00,150.69,151.02,150.6,150.8,72271.0,144.2757,144.5917,144.1896,144.381,72271.0
2024-03-04 12:40:00,150.79,150.83,150.52,150.64,77409.0,144.3715,144.4098,144.113,144.2279,77409.0
2024-03-04 12:50:00,150.62,150.67,150.16,150.31,85722.0,144.2087,144.2566,143.7683,143.9119,85722.0
2024-03-04 13:00:00,150.27,150.49,150.11,150.39,67325.0,143.8736,144.0842,143.7204,143.9885,67325.0
2024-03-04 13:10:00,150.42,151.0,150.35,150.83,73675.0,144.0172,144.5725,143.9502,144.4098,73675.0
2024-03-04 13:20:00,150.8,150.92,150.49,150.57,94781.0,144.381,144.4959,144.0842,144.1608,94781.0
2024-03-04 13:30:00,150.57,151.1,150.57,150.95,109024.0,144.1608,144.6683,144.1608,144.5247,109024.0
2024-03-04 13:40:00,150.95,151.17,150.87,150.9,73240.0,144.5247,144.7353,144.4481,144.4768,73240.0
2024-03-04 13:50:00,150.91,150.91,150.36,150.83,117067.0,144.4864,144.4864,143.9598,144.4098,117067.0
2024-03-04 14:00:00,150.85,150.91,150.3,150.52,132934.0,144.4289,144.4864,143.9023,144.113,132934.0
2024-03-04 14:10:00,150.53,150.81,150.51,150.7,99020.0,144.1225,144.3906,144.1034,144.2853,99020.0
2024-03-04 14:20:00,150.69,150.8,150.38,150.75,95333.0,144.2757,144.381,143.9789,144.3332,95333.0
2024-03-04 14:30:00,150.75,151.3,150.74,151.13,207712.0,144.3332,144.8598,144.3236,144.697,207712.0
2024-03-04 14:40:00,151.13,151.2,150.95,151.13,91767.0,144.697,144.764,144.5247,144.697,91767.0
2024-03-04 14:50:00,151.14,151.18,150.92,151.03,84936.0,144.7066,144.7449,144.4959,144.6012,84936.0
2024-03-04 15:00:00,151.02,151.27,150.8,151.27,123591.0,144.5917,144.831,144.381,144.831,123591.0
2024-03-04 15:10:00,151.25,151.55,151.11,151.15,135194.0,144.8119,145.0991,144.6778,144.7161,135194.0
2024-03-04 15:20:00,151.14,151.14,150.87,150.98,136638.0,144.7066,144.7066,144.4481,144.5534,136638.0
2024-03-04 15:30:00,151.0,151.08,150.55,151.02,183489.0,144.5725,144.6491,144.1417,144.5917,183489.0
2024-03-04 15:40:00,151.02,151.19,150.52,150.56,244091.0,144.5917,144.7544,144.113,144.1513,244091.0
2024-03-04 15:50:00,150.56,150.62,150.08,150.43,747338.0,144.1513,144.2087,143.6917,144.0268,747338.0
2024-03-05 09:30:00,166.06,169.53,165.21,167.75,3009872.0,158.9915,162.3138,158.1777,160.6095,3009872.0
2024-03-05 09:40:00,167.72,169.95,167.53,169.72,1357586.0,160.5808,162.7159,160.3989,162.4957,1357586.0
2024-03-05 09:50:00,169.72,170.21,166.54,167.93,1309097.0,162.4957,162.9648,159.4511,160.7819,1309097.0
2024-03-05 10:00:00,167.98,169.45,167.73,168.54,901691.0,160.8298,162.2372,160.5904,161.3659,901691.0
2024-03-05 10:10:00,168.62,168.77,167.51,168.51,636732.0,161.4425,161.5861,160.3798,161.3372,636732.0
2024-03-05 10:20:00,168.44,169.11,167.67,168.71,456753.0,161.2702,161.9117,160.533,161.5287,456753.0
2024-03-05 10:30:00,168.77,169.02,167.83,168.63,366150.0,161.5861,161.8255,160.6861,161.4521,366150.0
2024-03-05 10:40:00,168.6,169.51,168.13,169.28,345045.0,161.4234,162.2946,160.9734,162.0744,345045.0
2024-03-05 10:50:00,169.29,169.49,168.0,168.11,370795.0,162.084,162.2755,160.8489,160.9542,370795.0
2024-03-05 11:00:00,168.13,168.6,167.99,168.31,245697.0,160.9734,161.4234,160.8393,161.1457,245697.0
2024-03-05 11:10:00,168.25,168.35,167.79,167.86,303994.0,161.0883,161.184,160.6478,160.7149,303994.0
2024-03-05 11:20:00,167.87,168.16,167.7,168.02,378308.0,160.7244,161.0021,160.5617,160.8681,378308.0
2024-03-05 11:30:00,168.02,168.07,167.07,167.39,340646.0,160.8681,160.9159,159.9585,160.2649,340646.0
2024-03-05 11:40:00,167.36,167.89,166.57,167.71,319882.0,160.2361,160.7436,159.4798,160.5712,319882.0
2024-03-05 11:50:00,167.71,168.0,167.35,167.7,245859.0,160.5712,160.8489,160.2266,160.5617,245859.0
2024-03-05 12:00:00,167.75,167.88,167.2,167.28,198482.0,160.6095,160.734,160.083,160.1596,198482.0
2024-03-05 12:10:00,167.27,168.05,167.1,167.61,216737.0,160.15,160.8968,159.9872,160.4755,216737.0
2024-03-05 12:20:00,167.61,168.49,167.53,168.08,231628.0,160.4755,161.318,160.3989,160.9255,231628.0
2024-03-05 12:30:00,168.04,168.63,167.72,168.02,198945.0,160.8872,161.4521,160.5808,160.8681,198945.0
2024-03-05 12:40:00,167.96,168.57,167.86,168.49,168114.0,160.8106,161.3946,160.7149,161.318,168114.0
2024-03-05 12:50:00,168.5,169.45,168.34,169.44,288705.0,161.3276,162.2372,161.1744,162.2276,288705.0
2024-03-05 13:00:00,169.41,170.47,169.28,170.11,451389.0,162.1989,163.2138,162.0744,162.8691,451389.0
2024-03-05 13:10:00,170.07,170.18,169.33,169.91,265682.0,162.8308,162.9361,162.1223,162.6776,265682.0
2024-03-05 13:20:00,169.92,170.46,169.48,169.65,307527.0,162.6872,163.2042,162.2659,162.4287,307527.0
2024-03-05 13:30:00,169.64,169.95,169.13,169.63,188778.0,162.4191,162.7159,161.9308,162.4095,188778.0
2024-03-05 13:40:00,169.6,169.88,169.29,169.35,139392.0,162.3808,162.6489,162.084,162.1414,139392.0
2024-03-05 13:50:00,169.35,170.04,169.35,169.83,177594.0,162.1414,162.8021,162.1414,162.601,177594.0
2024-03-05 14:00:00,169.85,169.87,169.41,169.61,123792.0,162.6202,162.6393,162.1989,162.3904,123792.0
2024-03-05 14:10:00,169.54,169.64,168.98,169.4,157215.0,162.3234,162.4191,161.7872,162.1893,157215.0
2024-03-05 14:20:00,169.41,169.49,168.68,168.78,143516.0,162.1989,162.2755,161.5,161.5957,143516.0
2024-03-05 14:30:00,168.78,169.1,168.32,168.87,189169.0,161.5957,161.9021,161.1553,161.6819,189169.0
2024-03-05 14:40:00,168.87,169.06,168.2,168.33,199246.0,161.6819,161.8638,161.0404,161.1649,199246.0
2024-03-05 14:50:00,168.36,168.6,168.0,168.21,172562.0,161.1936,161.4234,160.8489,161.05,172562.0
2024-03-05 15:00:00,168.22,168.57,168.0,168.27,130899.0,161.0595,161.3946,160.8489,161.1074,130899.0
2024-03-05 15:10:00,168.27,168.27,167.61,167.77,164747.0,161.1074,161.1074,160.4755,160.6287,164747.0
2024-03-05 15:20:00,167.76,167.97,167.17,167.28,234581.0,160.6191,160.8202,160.0542,160.1596,234581.0
2024-03-05 15:30:00,167.29,167.84,167.28,167.39,259184.0,160.1691,160.6957,160.1596,160.2649,259184.0
2024-03-05 15:40:00,167.35,167.96,167.29,167.65,303953.0,160.2266,160.8106,160.1691,160.5138,303953.0
2024-03-05 15:50:00,167.68,168.72,167.41,168.58,970826.0,160.5425,161.5383,160.284,161.4042,970826.0
2024-03-06 09:30:00,172.22,175.1,171.81,174.42,668567.0,164.8893,167.6467,164.4967,166.9956,668567.0
2024-03-06 09:40:00,174.42,175.29,174.09,175.18,416044.0,166.9956,167.8286,166.6797,167.7233,416044.0
2024-03-06 09:50:00,175.14,175.53,174.32,174.96,227393.0,167.685,168.0584,166.8999,167.5126,227393.0
2024-03-06 10:00:00,174.77,175.2,174.25,174.39,189216.0,167.3307,167.7424,166.8329,166.9669,189216.0
2024-03-06 10:10:00,174.41,175.25,174.19,175.25,209872.0,166.9861,167.7903,166.7754,167.7903,209872.0
2024-03-06 10:20:00,175.24,175.43,174.54,175.1,322817.0,167.7807,167.9626,167.1105,167.6467,322817.0
2024-03-06 10:30:00,175.02,175.18,174.58,175.02,128475.0,167.5701,167.7233,167.1488,167.5701,128475.0
2024-03-06 10:40:00,175.02,175.02,173.25,173.47,170144.0,167.5701,167.5701,165.8754,166.0861,170144.0
2024-03-06 10:50:00,173.47,173.5,172.66,172.69,147701.0,166.0861,166.1148,165.3105,165.3393,147701.0
2024-03-06 11:00:00,172.65,173.89,172.39,173.53,128408.0,165.301,166.4882,165.052,166.1435,128408.0
2024-03-06 11:10:00,173.53,173.73,172.82,172.96,74378.0,166.1435,166.335,165.4637,165.5978,74378.0
2024-03-06 11:20:00,173.0,173.27,172.15,172.24,116707.0,165.6361,165.8946,164.8223,164.9084,116707.0
2024-03-06 11:30:00,172.25,172.48,171.89,172.42,80058.0,164.918,165.1382,164.5733,165.0808,80058.0
2024-03-06 11:40:00,172.43,172.91,172.14,172.59,60838.0,165.0903,165.5499,164.8127,165.2435,60838.0
2024-03-06 11:50:00,172.64,172.84,171.81,171.84,66801.0,165.2914,165.4829,164.4967,164.5255,66801.0
2024-03-06 12:00:00,171.91,172.44,171.6,172.3,95107.0,164.5925,165.0999,164.2957,164.9659,95107.0
2024-03-06 12:10:00,172.34,172.99,172.27,172.32,71632.0,165.0042,165.6265,164.9371,164.985,71632.0
2024-03-06 12:20:00,172.37,173.0,172.18,172.31,68706.0,165.0329,165.6361,164.851,164.9754,68706.0
2024-03-06 12:30:00,172.36,172.39,171.86,172.32,73027.0,165.0233,165.052,164.5446,164.985,73027.0
2024-03-06 12:40:00,172.28,172.65,172.19,172.64,64393.0,164.9467,165.301,164.8606,165.2914,64393.0
2024-03-06 12:50:00,172.59,173.05,172.55,172.94,59231.0,165.2435,165.6839,165.2052,165.5786,59231.0
2024-03-06 13:00:00,172.95,173.29,172.73,173.11,68955.0,165.5882,165.9137,165.3776,165.7414,68955.0
2024-03-06 13:10:00,173.13,173.39,172.83,173.36,69901.0,165.7605,166.0095,165.4733,165.9807,69901.0
2024-03-06 13:20:00,173.41,173.65,173.3,173.41,55566.0,166.0286,166.2584,165.9233,166.0286,55566.0
2024-03-06 13:30:00,173.41,173.44,172.74,172.92,153386.0,166.0286,166.0573,165.3871,165.5595,153386.0
2024-03-06 13:40:00,172.86,173.34,172.46,172.52,61652.0,165.502,165.9616,165.1191,165.1765,61652.0
2024-03-06 13:50:00,172.49,172.87,172.18,172.84,74714.0,165.1478,165.5116,164.851,165.4829,74714.0
2024-03-06 14:00:00,172.8,173.16,172.56,173.08,84686.0,165.4446,165.7893,165.2148,165.7127,84686.0
2024-03-06 14:10:00,173.03,173.04,172.33,172.53,93281.0,165.6648,165.6744,164.9946,165.1861,93281.0
2024-03-06 14:20:00,172.52,172.57,172.03,172.46,64523.0,165.1765,165.2244,164.7074,165.1191,64523.0
2024-03-06 14:30:00,172.46,172.55,171.6,172.05,98780.0,165.1191,165.2052,164.2957,164.7265,98780.0
2024-03-06 14:40:00,172.01,172.13,171.7,171.87,60724.0,164.6882,164.8031,164.3914,164.5542,60724.0
2024-03-06 14:50:00,171.93,172.22,171.7,172.12,85341.0,164.6116,164.8893,164.3914,164.7935,85341.0
2024-03-06 15:00:00,172.13,172.98,171.88,172.94,88791.0,164.8031,165.6169,164.5637,165.5786,88791.0
2024-03-06 15:10:00,172.9,173.24,172.54,172.81,93808.0,165.5403,165.8659,165.1957,165.4542,93808.0
2024-03-06 15:20:00,172.81,173.08,172.65,172.97,73245.0,165.4542,165.7127,165.301,165.6074,73245.0
2024-03-06 15:30:00,172.98,173.25,172.38,173.15,114239.0,165.6169,165.8754,165.0425,165.7797,114239.0
2024-03-06 15:40:00,173.15,173.29,172.9,173.16,149360.0,165.7797,165.9137,165.5403,165.7893,149360.0
2024-03-06 15:50:00,173.16,173.61,172.9,173.49,567100.0,165.7893,166.2201,165.5403,166.1052,567100.0
2024-03-07 09:30:00,175.0,175.27,172.5,172.66,183070.0,167.5509,167.8094,165.1574,165.3105,183070.0
2024-03-07 09:40:00,172.7,172.9,171.5,171.84,143309.0,165.3488,165.5403,164.1999,164.5255,143309.0
2024-03-07 09:50:00,171.78,172.89,171.63,172.88,108779.0,164.468,165.5308,164.3244,165.5212,108779.0
2024-03-07 10:00:00,172.82,173.09,172.0,172.91,71893.0,165.4637,165.7222,164.6786,165.5499,71893.0
2024-03-07 10:10:00,172.95,173.1,172.13,172.24,43592.0,165.5882,165.7318,164.8031,164.9084,43592.0
2024-03-07 10:20:00,172.21,172.76,172.15,172.43,33245.0,164.8797,165.4063,164.8223,165.0903,33245.0
2024-03-07 10:30:00,172.45,172.47,171.54,171.68,53311.0,165.1095,165.1286,164.2382,164.3723,53311.0
2024-03-07 10:40:00,171.72,172.44,171.56,172.25,41415.0,164.4106,165.0999,164.2574,164.918,41415.0
2024-03-07 10:50:00,172.26,172.62,172.06,172.24,35028.0,164.9276,165.2722,164.7361,164.9084,35028.0
2024-03-07 11:00:00,172.24,172.34,171.77,172.05,30743.0,164.9084,165.0042,164.4584,164.7265,30743.0
2024-03-07 11:10:00,172.05,172.65,171.97,172.31,72729.0,164.7265,165.301,164.6499,164.9754,72729.0
2024-03-07 11:20:00,172.31,172.65,171.74,171.74,65432.0,164.9754,165.301,164.4297,164.4297,65432.0
2024-03-07 11:30:00,171.8,172.24,171.37,172.05,112925.0,164.4872,164.9084,164.0755,164.7265,112925.0
2024-03-07 11:40:00,172.02,172.17,171.62,171.7,38304.0,164.6978,164.8414,164.3148,164.3914,38304.0
2024-03-07 11:50:00,171.66,172.01,171.62,171.83,60192.0,164.3531,164.6882,164.3148,164.5159,60192.0
2024-03-07 12:00:00,171.86,172.22,171.86,172.09,43893.0,164.5446,164.8893,164.5446,164.7648,43893.0
2024-03-07 12:10:00,172.11,172.37,171.95,172.05,46164.0,164.784,165.0329,164.6308,164.7265,46164.0
2024-03-07 12:20:00,172.01,172.05,171.58,171.66,28152.0,164.6882,164.7265,164.2765,164.3531,28152.0
2024-03-07 12:30:00,171.66,172.11,171.56,172.02,31969.0,164.3531,164.784,164.2574,164.6978,31969.0
2024-03-07 12:40:00,172.08,172.13,171.4,171.47,41774.0,164.7552,164.8031,164.1042,164.1712,41774.0
2024-03-07 12:50:00,171.46,171.97,171.42,171.92,24405.0,164.1616,164.6499,164.1233,164.602,24405.0
2024-03-07 13:00:00,171.97,172.01,171.81,172.0,25675.0,164.6499,164.6882,164.4967,164.6786,25675.0
2024-03-07 13:10:00,172.02,172.65,171.96,172.54,36229.0,164.6978,165.301,164.6403,165.1957,36229.0
2024-03-07 13:20:00,172.51,172.53,172.2,172.32,24368.0,165.1669,165.1861,164.8701,164.985,24368.0
2024-03-07 13:30:00,172.33,172.35,172.06,172.2,24086.0,164.9946,165.0137,164.7361,164.8701,24086.0
2024-03-07 13:40:00,172.15,172.54,172.11,172.31,21035.0,164.8223,165.1957,164.784,164.9754,21035.0
2024-03-07 13:50:00,172.4,172.42,172.18,172.25,24732.0,165.0616,165.0808,164.851,164.918,24732.0
2024-03-07 14:00:00,172.19,172.47,172.05,172.11,26222.0,164.8606,165.1286,164.7265,164.784,26222.0
2024-03-07 14:10:00,172.11,172.36,172.11,172.28,29265.0,164.784,165.0233,164.784,164.9467,29265.0
2024-03-07 14:20:00,172.28,172.68,172.22,172.61,32881.0,164.9467,165.3297,164.8893,165.2627,32881.0
2024-03-07 14:30:00,172.64,172.66,172.31,172.45,19433.0,165.2914,165.3105,164.9754,165.1095,19433.0
2024-03-07 14:40:00,172.49,172.51,172.21,172.35,19101.0,165.1478,165.1669,164.8797,165.0137,19101.0
2024-03-07 14:50:00,172.36,172.5,172.17,172.21,24627.0,165.0233,165.1574,164.8414,164.8797,24627.0
2024-03-07 15:00:00,172.23,172.24,171.71,171.71,33489.0,164.8988,164.9084,164.401,164.401,33489.0
2024-03-07 15:10:00,171.75,172.04,171.69,172.02,37842.0,164.4393,164.7169,164.3818,164.6978,37842.0
2024-03-07 15:20:00,171.97,172.11,171.89,171.89,34999.0,164.6499,164.784,164.5733,164.5733,34999.0
2024-03-07 15:30:00,171.9,172.02,171.78,171.88,44293.0,164.5829,164.6978,164.468,164.5637,44293.0
2024-03-07 15:40:00,171.89,171.92,171.45,171.51,83173.0,164.5733,164.602,164.1521,164.2095,83173.0
2024-03-07 15:50:00,171.52,171.72,171.32,171.45,213554.0,164.2191,164.4106,164.0276,164.1521,213554.0
2024-03-08 09:30:00,171.65,172.29,171.16,171.59,88269.0,164.3435,164.9563,163.8744,164.2861,88269.0
2024-03-08 09:40:00,171.59,172.09,171.15,171.54,48349.0,164.2861,164.7648,163.8648,164.2382,48349.0
2024-03-08 09:50:00,171.54,171.56,170.88,171.03,45560.0,164.2382,164.2574,163.6063,163.7499,45560.0
2024-03-08 10:00:00,171.03,171.16,170.27,170.37,145079.0,163.7499,163.8744,163.0223,163.118,145079.0
2024-03-08 10:10:00,170.38,171.01,170.12,170.58,69736.0,163.1276,163.7308,162.8787,163.3191,69736.0
2024-03-08 10:20:00,170.52,170.88,170.35,170.66,59375.0,163.2616,163.6063,163.0989,163.3957,59375.0
2024-03-08 10:30:00,170.76,171.48,170.7,171.47,41055.0,163.4914,164.1808,163.434,164.1712,41055.0
2024-03-08 10:40:00,171.5,171.68,171.19,171.55,43024.0,164.1999,164.3723,163.9031,164.2478,43024.0
2024-03-08 10:50:00,171.5,171.5,170.69,170.74,33292.0,164.1999,164.1999,163.4244,163.4723,33292.0
2024-03-08 11:00:00,170.74,170.84,170.21,170.5,25893.0,163.4723,163.568,162.9648,163.2425,25893.0
2024-03-08 11:10:00,170.46,170.84,170.37,170.6,29439.0,163.2042,163.568,163.118,163.3382,29439.0
2024-03-08 11:20:00,170.6,171.23,170.6,171.07,34397.0,163.3382,163.9414,163.3382,163.7882,34397.0
2024-03-08 11:30:00,171.02,171.13,170.56,170.78,26257.0,163.7404,163.8457,163.2999,163.5106,26257.0
2024-03-08 11:40:00,170.72,171.12,170.61,171.0,28398.0,163.4531,163.8361,163.3478,163.7212,28398.0
2024-03-08 11:50:00,171.02,171.34,170.97,171.23,18566.0,163.7404,164.0467,163.6925,163.9414,18566.0
2024-03-08 12:00:00,171.21,171.37,170.92,170.98,33720.0,163.9223,164.0755,163.6446,163.7021,33720.0
2024-03-08 12:10:00,170.98,171.07,170.72,170.88,31880.0,163.7021,163.7882,163.4531,163.6063,31880.0
2024-03-08 12:20:00,170.82,170.82,170.36,170.56,38782.0,163.5489,163.5489,163.1084,163.2999,38782.0
2024-03-08 12:30:00,170.5,170.72,170.29,170.65,14895.0,163.2425,163.4531,163.0414,163.3861,14895.0
2024-03-08 12:40:00,170.7,170.81,170.35,170.4,17371.0,163.434,163.5393,163.0989,163.1467,17371.0
2024-03-08 12:50:00,170.42,170.62,170.15,170.62,22935.0,163.1659,163.3574,162.9074,163.3574,22935.0
2024-03-08 13:00:00,170.62,170.7,170.22,170.49,25993.0,163.3574,163.434,162.9744,163.2329,25993.0
2024-03-08 13:10:00,170.52,170.79,170.39,170.66,16406.0,163.2616,163.5201,163.1372,163.3957,16406.0
2024-03-08 13:20:00,170.62,170.93,170.6,170.69,20107.0,163.3574,163.6542,163.3382,163.4244,20107.0
2024-03-08 13:30:00,170.65,170.72,169.96,169.99,44492.0,163.3861,163.4531,162.7255,162.7542,44492.0
2024-03-08 13:40:00,169.98,170.08,169.8,169.81,34791.0,162.7446,162.8404,162.5723,162.5819,34791.0
2024-03-08 13:50:00,169.83,169.93,169.54,169.71,38166.0,162.601,162.6968,162.3234,162.4861,38166.0
2024-03-08 14:00:00,169.71,169.95,169.67,169.79,31065.0,162.4861,162.7159,162.4478,162.5627,31065.0
2024-03-08 14:10:00,169.81,169.93,169.6,169.61,31891.0,162.5819,162.6968,162.3808,162.3904,31891.0
2024-03-08 14:20:00,169.64,169.96,169.63,169.95,34795.0,162.4191,162.7255,162.4095,162.7159,34795.0
2024-03-08 14:30:00,169.96,170.03,169.69,169.79,33013.0,162.7255,162.7925,162.467,162.5627,33013.0
2024-03-08 14:40:00,169.77,170.0,169.71,169.87,38207.0,162.5436,162.7638,162.4861,162.6393,38207.0
2024-03-08 14:50:00,169.88,169.92,169.58,169.67,41159.0,162.6489,162.6872,162.3616,162.4478,41159.0
2024-03-08 15:00:00,169.72,169.86,169.62,169.78,41262.0,162.4957,162.6297,162.3999,162.5531,41262.0
2024-03-08 15:10:00,169.74,169.77,169.55,169.61,45060.0,162.5148,162.5436,162.3329,162.3904,45060.0
2024-03-08 15:20:00,169.62,169.74,169.45,169.59,39230.0,162.3999,162.5148,162.2372,162.3712,39230.0
2024-03-08 15:30:00,169.58,169.94,169.55,169.88,48292.0,162.3616,162.7063,162.3329,162.6489,48292.0
2024-03-08 15:40:00,169.89,170.33,169.75,169.98,83498.0,162.6585,163.0797,162.5244,162.7446,83498.0
2024-03-08 15:50:00,170.02,170.11,169.67,169.74,272005.0,162.7829,162.8691,162.4478,162.5148,272005.0
2024-03-11 09:30:00,170.19,170.58,168.55,168.72,132475.0,162.9457,163.3191,161.3755,161.5383,132475.0
2024-03-11 09:40:00,168.78,168.99,168.24,168.37,55531.0,161.5957,161.7968,161.0787,161.2032,55531.0
2024-03-11 09:50:00,168.34,168.57,168.0,168.32,44288.0,161.1744,161.3946,160.8489,161.1553,44288.0
2024-03-11 10:00:00,168.38,168.38,167.86,168.06,49117.0,161.2127,161.2127,160.7149,160.9063,49117.0
2024-03-11 10:10:00,168.1,168.22,167.77,168.2,32395.0,160.9446,161.0595,160.6287,161.0404,32395.0
2024-03-11 10:20:00,168.21,168.58,167.99,168.04,53077.0,161.05,161.4042,160.8393,160.8872,53077.0
2024-03-11 10:30:00,168.09,168.7,167.94,168.28,36971.0,160.9351,161.5191,160.7915,161.117,36971.0
2024-03-11 10:40:00,168.15,168.6,168.15,168.57,21765.0,160.9925,161.4234,160.9925,161.3946,21765.0
2024-03-11 10:50:00,168.56,168.63,168.05,168.14,36082.0,161.3851,161.4521,160.8968,160.9829,36082.0
2024-03-11 11:00:00,168.14,168.22,167.68,167.73,45474.0,160.9829,161.0595,160.5425,160.5904,45474.0
2024-03-11 11:10:00,167.73,167.76,167.3,167.65,41227.0,160.5904,160.6191,160.1787,160.5138,41227.0
2024-03-11 11:20:00,167.63,167.75,167.52,167.66,23385.0,160.4947,160.6095,160.3893,160.5234,23385.0
2024-03-11 11:30:00,167.62,167.62,167.16,167.16,47724.0,160.4851,160.4851,160.0447,160.0447,47724.0
2024-03-11 11:40:00,167.16,167.33,166.68,166.72,69206.0,160.0447,160.2074,159.5851,159.6234,69206.0
2024-03-11 11:50:00,166.73,167.65,166.68,167.63,42862.0,159.633,160.5138,159.5851,160.4947,42862.0
2024-03-11 12:00:00,167.64,167.64,167.1,167.19,22652.0,160.5042,160.5042,159.9872,160.0734,22652.0
2024-03-11 12:10:00,167.19,167.39,167.09,167.3,32523.0,160.0734,160.2649,159.9776,160.1787,32523.0
2024-03-11 12:20:00,167.29,167.69,167.29,167.67,16295.0,160.1691,160.5521,160.1691,160.533,16295.0
2024-03-11 12:30:00,167.62,167.79,167.49,167.79,24994.0,160.4851,160.6478,160.3606,160.6478,24994.0
2024-03-11 12:40:00,167.74,168.0,167.74,167.88,23839.0,160.6,160.8489,160.6,160.734,23839.0
2024-03-11 12:50:00,167.87,167.94,167.69,167.91,22507.0,160.7244,160.7915,160.5521,160.7627,22507.0
2024-03-11 13:00:00,167.93,168.09,167.93,168.06,23220.0,160.7819,160.9351,160.7819,160.9063,23220.0
2024-03-11 13:10:00,168.06,168.12,167.88,168.01,23753.0,160.9063,160.9638,160.734,160.8585,23753.0
2024-03-11 13:20:00,168.0,168.27,168.0,168.06,22339.0,160.8489,161.1074,160.8489,160.9063,22339.0
2024-03-11 13:30:00,168.05,168.16,167.71,167.72,22044.0,160.8968,161.0021,160.5712,160.5808,22044.0
2024-03-11 13:40:00,167.73,167.8,167.57,167.69,20508.0,160.5904,160.6574,160.4372,160.5521,20508.0
2024-03-11 13:50:00,167.66,168.0,167.65,168.0,27571.0,160.5234,160.8489,160.5138,160.8489,27571.0
2024-03-11 14:00:00,167.98,168.0,167.46,167.5,27031.0,160.8298,160.8489,160.3319,160.3702,27031.0
2024-03-11 14:10:00,167.5,167.68,167.42,167.58,28002.0,160.3702,160.5425,160.2936,160.4468,28002.0
2024-03-11 14:20:00,167.58,167.75,167.45,167.47,30953.0,160.4468,160.6095,160.3223,160.3415,30953.0
2024-03-11 14:30:00,167.47,167.52,167.36,167.38,29174.0,160.3415,160.3893,160.2361,160.2553,29174.0
2024-03-11 14:40:00,167.38,167.6,167.34,167.36,30599.0,160.2553,160.4659,160.217,160.2361,30599.0
2024-03-11 14:50:00,167.36,167.82,167.28,167.82,36630.0,160.2361,160.6766,160.1596,160.6766,36630.0
2024-03-11 15:00:00,167.79,167.88,167.38,167.81,53375.0,160.6478,160.734,160.2553,160.667,53375.0
2024-03-11 15:10:00,167.84,167.85,167.29,167.31,33509.0,160.6957,160.7053,160.1691,160.1883,33509.0
2024-03-11 15:20:00,167.34,167.52,167.32,167.44,22134.0,160.217,160.3893,160.1978,160.3127,22134.0
2024-03-11 15:30:00,167.39,167.63,167.37,167.63,30244.0,160.2649,160.4947,160.2457,160.4947,30244.0
2024-03-11 15:40:00,167.63,167.82,167.52,167.57,67333.0,160.4947,160.6766,160.3893,160.4372,67333.0
2024-03-11 15:50:00,167.58,168.16,167.5,168.07,256624.0,160.4468,161.0021,160.3702,160.9159,256624.0
2024-03-12 09:30:00,168.64,169.04,167.56,167.77,63086.0,161.4617,161.8446,160.4276,160.6287,63086.0
2024-03-12 09:40:00,167.86,168.47,167.8,168.22,21731.0,160.7149,161.2989,160.6574,161.0595,21731.0
2024-03-12 09:50:00,168.29,168.61,168.15,168.53,18591.0,161.1266,161.4329,160.9925,161.3563,18591.0
2024-03-12 10:00:00,168.53,168.99,168.44,168.8,40520.0,161.3563,161.7968,161.2702,161.6149,40520.0
2024-03-12 10:10:00,168.79,168.8,168.24,168.46,50048.0,161.6053,161.6149,161.0787,161.2893,50048.0
2024-03-12 10:20:00,168.56,168.63,168.16,168.4,34187.0,161.3851,161.4521,161.0021,161.2319,34187.0
2024-03-12 10:30:00,168.42,168.97,168.36,168.93,47753.0,161.251,161.7776,161.1936,161.7393,47753.0
2024-03-12 10:40:00,168.93,169.06,168.54,168.57,49903.0,161.7393,161.8638,161.3659,161.3946,49903.0
2024-03-12 10:50:00,168.56,168.56,168.2,168.4,30300.0,161.3851,161.3851,161.0404,161.2319,30300.0
2024-03-12 11:00:00,168.36,168.42,167.89,168.15,32547.0,161.1936,161.251,160.7436,160.9925,32547.0
2024-03-12 11:10:00,168.16,168.28,168.1,168.19,26622.0,161.0021,161.117,160.9446,161.0308,26622.0
2024-03-12 11:20:00,168.22,168.38,167.65,167.8,29076.0,161.0595,161.2127,160.5138,160.6574,29076.0
2024-03-12 11:30:00,167.81,168.02,167.79,167.82,28840.0,160.667,160.8681,160.6478,160.6766,28840.0
2024-03-12 11:40:00,167.81,167.93,167.65,167.71,41388.0,160.667,160.7819,160.5138,160.5712,41388.0
2024-03-12 11:50:00,167.71,167.83,167.68,167.76,25755.0,160.5712,160.6861,160.5425,160.6191,25755.0
2024-03-12 12:00:00,167.79,167.95,167.7,167.85,19967.0,160.6478,160.801,160.5617,160.7053,19967.0
2024-03-12 12:10:00,167.9,168.09,167.76,168.09,23997.0,160.7532,160.9351,160.6191,160.9351,23997.0
2024-03-12 12:20:00,168.07,168.17,167.9,168.14,28026.0,160.9159,161.0117,160.7532,160.9829,28026.0
2024-03-12 12:30:00,168.12,168.45,168.0,168.43,24428.0,160.9638,161.2797,160.8489,161.2606,24428.0
2024-03-12 12:40:00,168.37,168.46,168.06,168.13,21738.0,161.2032,161.2893,160.9063,160.9734,21738.0
2024-03-12 12:50:00,168.11,168.21,167.93,167.99,19875.0,160.9542,161.05,160.7819,160.8393,19875.0
2024-03-12 13:00:00,167.97,168.0,167.62,167.73,26719.0,160.8202,160.8489,160.4851,160.5904,26719.0
2024-03-12 13:10:00,167.69,168.03,167.68,168.03,19018.0,160.5521,160.8776,160.5425,160.8776,19018.0
2024-03-12 13:20:00,168.03,168.22,167.91,167.94,21628.0,160.8776,161.0595,160.7627,160.7915,21628.0
2024-03-12 13:30:00,167.93,167.95,167.78,167.9,19350.0,160.7819,160.801,160.6383,160.7532,19350.0
2024-03-12 13:40:00,167.88,168.02,167.84,167.92,16693.0,160.734,160.8681,160.6957,160.7723,16693.0
2024-03-12 13:50:00,167.91,168.23,167.9,168.22,14482.0,160.7627,161.0691,160.7532,161.0595,14482.0
2024-03-12 14:00:00,168.19,168.24,168.08,168.1,22040.0,161.0308,161.0787,160.9255,160.9446,22040.0
2024-03-12 14:10:00,168.11,168.2,167.98,168.05,15346.0,160.9542,161.0404,160.8298,160.8968,15346.0
2024-03-12 14:20:00,168.09,168.29,168.07,168.16,24055.0,160.9351,161.1266,160.9159,161.0021,24055.0
2024-03-12 14:30:00,168.14,168.21,167.97,168.05,18869.0,160.9829,161.05,160.8202,160.8968,18869.0
2024-03-12 14:40:00,168.05,168.06,167.83,168.04,14745.0,160.8968,160.9063,160.6861,160.8872,14745.0
2024-03-12 14:50:00,168.0,168.21,167.89,168.1,26808.0,160.8489,161.05,160.7436,160.9446,26808.0
2024-03-12 15:00:00,168.11,168.25,168.05,168.21,20997.0,160.9542,161.0883,160.8968,161.05,20997.0
2024-03-12 15:10:00,168.16,168.23,168.0,168.03,24677.0,161.0021,161.0691,160.8489,160.8776,24677.0
2024-03-12 15:20:00,168.03,168.21,168.0,168.11,30017.0,160.8776,161.05,160.8489,160.9542,30017.0
2024-03-12 15:30:00,168.09,168.1,167.77,167.8,45549.0,160.9351,160.9446,160.6287,160.6574,45549.0
2024-03-12 15:40:00,167.82,167.98,167.55,167.59,51702.0,160.6766,160.8298,160.4181,160.4564,51702.0
2024-03-12 15:50:00,167.61,167.93,167.53,167.53,193599.0,160.4755,160.7819,160.3989,160.3989,193599.0
2024-03-13 09:30:00,167.24,167.54,165.66,166.27,111404.0,160.1213,160.4085,158.6085,159.1925,111404.0
2024-03-13 09:40:00,166.28,167.0,166.17,166.79,41837.0,159.2021,159.8915,159.0968,159.6904,41837.0
2024-03-13 09:50:00,166.7,166.77,166.09,166.37,48815.0,159.6042,159.6713,159.0202,159.2883,48815.0
2024-03-13 10:00:00,166.37,166.57,165.56,165.63,55293.0,159.2883,159.4798,158.5128,158.5798,55293.0
2024-03-13 10:10:00,165.61,165.89,165.35,165.47,81055.0,158.5606,158.8287,158.3117,158.4266,81055.0
2024-03-13 10:20:00,165.47,165.78,165.37,165.59,44808.0,158.4266,158.7234,158.3309,158.5415,44808.0
2024-03-13 10:30:00,165.59,165.66,165.23,165.3,76314.0,158.5415,158.6085,158.1968,158.2638,76314.0
2024-03-13 10:40:00,165.32,165.61,164.7,164.7,80703.0,158.283,158.5606,157.6894,157.6894,80703.0
2024-03-13 10:50:00,164.69,164.78,164.31,164.75,117927.0,157.6798,157.766,157.316,157.7372,117927.0
2024-03-13 11:00:00,164.75,164.76,164.33,164.54,74566.0,157.7372,157.7468,157.3351,157.5362,74566.0
2024-03-13 11:10:00,164.51,164.99,164.45,164.6,77693.0,157.5075,157.967,157.45,157.5936,77693.0
2024-03-13 11:20:00,164.59,164.68,164.19,164.38,72760.0,157.5841,157.6702,157.2011,157.383,72760.0
2024-03-13 11:30:00,164.39,164.82,164.32,164.72,83265.0,157.3926,157.8043,157.3255,157.7085,83265.0
2024-03-13 11:40:00,164.68,164.74,164.27,164.42,53561.0,157.6702,157.7277,157.2777,157.4213,53561.0
2024-03-13 11:50:00,164.42,164.82,164.35,164.72,51595.0,157.4213,157.8043,157.3543,157.7085,51595.0
2024-03-13 12:00:00,164.72,164.84,164.44,164.44,41898.0,157.7085,157.8234,157.4404,157.4404,41898.0
2024-03-13 12:10:00,164.44,164.83,164.43,164.77,35631.0,157.4404,157.8138,157.4309,157.7564,35631.0
2024-03-13 12:20:00,164.79,165.13,164.74,164.9,39581.0,157.7755,158.1011,157.7277,157.8809,39581.0
2024-03-13 12:30:00,164.91,165.53,164.9,165.53,40596.0,157.8904,158.484,157.8809,158.484,40596.0
2024-03-13 12:40:00,165.52,166.0,165.41,165.98,38291.0,158.4745,158.934,158.3691,158.9149,38291.0
2024-03-13 12:50:00,165.95,166.06,165.74,165.9,61097.0,158.8862,158.9915,158.6851,158.8383,61097.0
2024-03-13 13:00:00,165.91,166.04,165.77,165.82,52309.0,158.8479,158.9723,158.7138,158.7617,52309.0
2024-03-13 13:10:00,165.84,165.91,165.79,165.82,35203.0,158.7808,158.8479,158.733,158.7617,35203.0
2024-03-13 13:20:00,165.8,165.83,165.43,165.81,42000.0,158.7425,158.7713,158.3883,158.7521,42000.0
2024-03-13 13:30:00,165.83,165.99,165.75,165.96,19449.0,158.7713,158.9245,158.6947,158.8957,19449.0
2024-03-13 13:40:00,165.96,166.03,165.7,165.74,19755.0,158.8957,158.9628,158.6468,158.6851,19755.0
2024-03-13 13:50:00,165.77,165.89,165.65,165.67,24157.0,158.7138,158.8287,158.5989,158.6181,24157.0
2024-03-13 14:00:00,165.65,165.65,165.33,165.36,27269.0,158.5989,158.5989,158.2926,158.3213,27269.0
2024-03-13 14:10:00,165.34,165.36,165.2,165.33,38513.0,158.3021,158.3213,158.1681,158.2926,38513.0
2024-03-13 14:20:00,165.34,165.52,165.3,165.36,29123.0,158.3021,158.4745,158.2638,158.3213,29123.0
2024-03-13 14:30:00,165.38,165.5,165.31,165.38,25830.0,158.3404,158.4553,158.2734,158.3404,25830.0
2024-03-13 14:40:00,165.38,165.52,165.3,165.43,21218.0,158.3404,158.4745,158.2638,158.3883,21218.0
2024-03-13 14:50:00,165.42,165.42,165.13,165.22,26432.0,158.3787,158.3787,158.1011,158.1872,26432.0
2024-03-13 15:00:00,165.24,165.48,165.2,165.46,51149.0,158.2064,158.4362,158.1681,158.417,51149.0
2024-03-13 15:10:00,165.46,166.05,165.46,165.96,26450.0,158.417,158.9819,158.417,158.8957,26450.0
2024-03-13 15:20:00,165.96,166.09,165.15,165.31,76465.0,158.8957,159.0202,158.1202,158.2734,76465.0
2024-03-13 15:30:00,165.32,165.61,165.1,165.5,82576.0,158.283,158.5606,158.0723,158.4553,82576.0
2024-03-13 15:40:00,165.53,166.35,165.48,166.21,80747.0,158.484,159.2691,158.4362,159.1351,80747.0
2024-03-13 15:50:00,166.19,166.82,166.03,166.67,409626.0,159.1159,159.7191,158.9628,159.5755,409626.0
2024-03-14 09:30:00,166.76,167.17,165.41,165.55,104312.0,159.6617,160.0542,158.3691,158.5032,104312.0
2024-03-14 09:40:00,165.58,166.3,165.56,166.02,43528.0,158.5319,159.2213,158.5128,158.9532,43528.0
2024-03-14 09:50:00,165.95,165.96,164.7,165.42,82204.0,158.8862,158.8957,157.6894,158.3787,82204.0
2024-03-14 10:00:00,165.41,165.41,165.02,165.13,36852.0,158.3691,158.3691,157.9958,158.1011,36852.0
2024-03-14 10:10:00,165.03,165.07,164.5,164.5,49054.0,158.0053,158.0436,157.4979,157.4979,49054.0
2024-03-14 10:20:00,164.49,164.54,163.64,163.71,103727.0,157.4883,157.5362,156.6745,156.7415,103727.0
2024-03-14 10:30:00,163.67,164.33,163.5,163.51,48556.0,156.7032,157.3351,156.5405,156.55,48556.0
2024-03-14 10:40:00,163.55,164.12,163.5,163.54,47377.0,156.5883,157.1341,156.5405,156.5787,47377.0
2024-03-14 10:50:00,163.55,163.6,163.17,163.39,67832.0,156.5883,156.6362,156.2245,156.4351,67832.0
2024-03-14 11:00:00,163.32,163.45,163.06,163.12,35046.0,156.3681,156.4926,156.1192,156.1766,35046.0
2024-03-14 11:10:00,163.13,163.54,163.13,163.3,22039.0,156.1862,156.5787,156.1862,156.349,22039.0
2024-03-14 11:20:00,163.27,163.66,163.04,163.66,25195.0,156.3202,156.6936,156.1,156.6936,25195.0
2024-03-14 11:30:00,163.62,163.71,163.1,163.33,23851.0,156.6553,156.7415,156.1575,156.3777,23851.0
2024-03-14 11:40:00,163.36,163.54,163.19,163.29,33524.0,156.4064,156.5787,156.2436,156.3394,33524.0
2024-03-14 11:50:00,163.29,163.55,163.14,163.48,21076.0,156.3394,156.5883,156.1958,156.5213,21076.0
2024-03-14 12:00:00,163.49,163.54,163.3,163.38,18431.0,156.5309,156.5787,156.349,156.4256,18431.0
2024-03-14 12:10:00,163.36,163.68,163.33,163.57,17456.0,156.4064,156.7128,156.3777,156.6075,17456.0
2024-03-14 12:20:00,163.52,163.74,163.45,163.68,13496.0,156.5596,156.7702,156.4926,156.7128,13496.0
2024-03-14 12:30:00,163.65,163.76,163.61,163.69,16795.0,156.6841,156.7894,156.6458,156.7224,16795.0
2024-03-14 12:40:00,163.66,163.78,163.52,163.58,17387.0,156.6936,156.8085,156.5596,156.617,17387.0
2024-03-14 12:50:00,163.62,163.71,163.55,163.6,16090.0,156.6553,156.7415,156.5883,156.6362,16090.0
2024-03-14 13:00:00,163.55,163.98,163.55,163.98,18468.0,156.5883,157.0,156.5883,157.0,18468.0
2024-03-14 13:10:00,164.0,164.02,163.82,163.84,21336.0,157.0192,157.0383,156.8468,156.866,21336.0
2024-03-14 13:20:00,163.81,163.86,163.64,163.64,11832.0,156.8373,156.8851,156.6745,156.6745,11832.0
2024-03-14 13:30:00,163.62,163.74,163.42,163.74,17157.0,156.6553,156.7702,156.4639,156.7702,17157.0
2024-03-14 13:40:00,163.74,163.85,163.66,163.78,35074.0,156.7702,156.8756,156.6936,156.8085,35074.0
2024-03-14 13:50:00,163.77,164.17,163.77,164.13,17989.0,156.799,157.1819,156.799,157.1436,17989.0
2024-03-14 14:00:00,164.14,164.26,164.03,164.18,15768.0,157.1532,157.2681,157.0479,157.1915,15768.0
2024-03-14 14:10:00,164.19,164.34,164.12,164.34,16263.0,157.2011,157.3447,157.1341,157.3447,16263.0
2024-03-14 14:20:00,164.35,164.35,164.15,164.2,16625.0,157.3543,157.3543,157.1628,157.2107,16625.0
2024-03-14 14:30:00,164.19,164.2,164.0,164.11,16612.0,157.2011,157.2107,157.0192,157.1245,16612.0
2024-03-14 14:40:00,164.09,164.37,164.07,164.31,15355.0,157.1053,157.3734,157.0862,157.316,15355.0
2024-03-14 14:50:00,164.32,164.38,164.08,164.15,13190.0,157.3255,157.383,157.0958,157.1628,13190.0
2024-03-14 15:00:00,164.12,164.12,163.68,163.77,18325.0,157.1341,157.1341,156.7128,156.799,18325.0
2024-03-14 15:10:00,163.76,163.94,163.7,163.7,23626.0,156.7894,156.9617,156.7319,156.7319,23626.0
2024-03-14 15:20:00,163.72,163.72,163.43,163.6,21493.0,156.7511,156.7511,156.4734,156.6362,21493.0
2024-03-14 15:30:00,163.59,163.64,163.22,163.58,34252.0,156.6266,156.6745,156.2724,156.617,34252.0
2024-03-14 15:40:00,163.6,164.08,163.59,163.99,48372.0,156.6362,157.0958,156.6266,157.0096,48372.0
2024-03-14 15:50:00,164.04,164.45,163.99,164.34,239175.0,157.0575,157.45,157.0096,157.3447,239175.0
2024-03-15 09:30:00,162.87,164.13,162.71,163.72,495585.0,155.9373,157.1436,155.7841,156.7511,495585.0
2024-03-15 09:40:00,163.81,164.15,163.59,163.8,29350.0,156.8373,157.1628,156.6266,156.8277,29350.0
2024-03-15 09:50:00,163.8,164.28,163.59,164.25,22160.0,156.8277,157.2872,156.6266,157.2585,22160.0
2024-03-15 10:00:00,164.22,165.08,164.0,164.75,56292.0,157.2298,158.0532,157.0192,157.7372,56292.0
2024-03-15 10:10:00,164.8,165.02,164.65,164.96,39160.0,157.7851,157.9958,157.6415,157.9383,39160.0
2024-03-15 10:20:00,164.86,164.89,164.22,164.47,32388.0,157.8426,157.8713,157.2298,157.4692,32388.0
2024-03-15 10:30:00,164.42,165.0,164.35,164.88,26463.0,157.4213,157.9766,157.3543,157.8617,26463.0
2024-03-15 10:40:00,164.93,165.06,164.66,164.74,18622.0,157.9096,158.034,157.6511,157.7277,18622.0
2024-03-15 10:50:00,164.72,165.06,164.66,164.77,25552.0,157.7085,158.034,157.6511,157.7564,25552.0
2024-03-15 11:00:00,164.72,164.91,164.52,164.78,26467.0,157.7085,157.8904,157.517,157.766,26467.0
2024-03-15 11:10:00,164.77,165.0,164.67,164.99,16331.0,157.7564,157.9766,157.6606,157.967,16331.0
2024-03-15 11:20:00,165.01,165.15,164.84,164.98,19954.0,157.9862,158.1202,157.8234,157.9575,19954.0
2024-03-15 11:30:00,165.02,165.03,164.76,164.84,10646.0,157.9958,158.0053,157.7468,157.8234,10646.0
2024-03-15 11:40:00,164.8,165.05,164.59,164.84,17396.0,157.7851,158.0245,157.5841,157.8234,17396.0
2024-03-15 11:50:00,164.88,165.25,164.87,165.21,16938.0,157.8617,158.216,157.8521,158.1777,16938.0
2024-03-15 12:00:00,165.2,165.2,164.81,164.87,21201.0,158.1681,158.1681,157.7947,157.8521,21201.0
2024-03-15 12:10:00,164.86,165.04,164.81,164.97,15300.0,157.8426,158.0149,157.7947,157.9479,15300.0
2024-03-15 12:20:00,164.97,165.04,164.83,164.97,17520.0,157.9479,158.0149,157.8138,157.9479,17520.0
2024-03-15 12:30:00,164.98,165.25,164.92,164.92,24211.0,157.9575,158.216,157.9,157.9,24211.0
2024-03-15 12:40:00,164.93,165.02,164.81,164.83,12482.0,157.9096,157.9958,157.7947,157.8138,12482.0
2024-03-15 12:50:00,164.88,165.04,164.69,164.91,28801.0,157.8617,158.0149,157.6798,157.8904,28801.0
2024-03-15 13:00:00,164.87,164.94,164.65,164.87,30482.0,157.8521,157.9192,157.6415,157.8521,30482.0
2024-03-15 13:10:00,164.81,165.07,164.8,164.84,17635.0,157.7947,158.0436,157.7851,157.8234,17635.0
2024-03-15 13:20:00,164.88,164.92,164.67,164.69,18083.0,157.8617,157.9,157.6606,157.6798,18083.0
2024-03-15 13:30:00,164.69,164.9,164.68,164.84,17512.0,157.6798,157.8809,157.6702,157.8234,17512.0
2024-03-15 13:40:00,164.88,164.94,164.75,164.75,17406.0,157.8617,157.9192,157.7372,157.7372,17406.0
2024-03-15 13:50:00,164.74,165.02,164.72,164.89,19431.0,157.7277,157.9958,157.7085,157.8713,19431.0
2024-03-15 14:00:00,164.92,164.94,164.63,164.66,28177.0,157.9,157.9192,157.6224,157.6511,28177.0
2024-03-15 14:10:00,164.65,164.7,164.46,164.58,32991.0,157.6415,157.6894,157.4596,157.5745,32991.0
2024-03-15 14:20:00,164.57,164.62,164.31,164.47,53097.0,157.5649,157.6128,157.316,157.4692,53097.0
2024-03-15 14:30:00,164.47,164.59,164.45,164.54,41872.0,157.4692,157.5841,157.45,157.5362,41872.0
2024-03-15 14:40:00,164.54,164.66,164.46,164.49,25137.0,157.5362,157.6511,157.4596,157.4883,25137.0
2024-03-15 14:50:00,164.47,164.57,164.35,164.47,29116.0,157.4692,157.5649,157.3543,157.4692,29116.0
2024-03-15 15:00:00,164.47,164.51,164.2,164.49,37953.0,157.4692,157.5075,157.2107,157.4883,37953.0
2024-03-15 15:10:00,164.49,164.64,164.39,164.39,27632.0,157.4883,157.6319,157.3926,157.3926,27632.0
2024-03-15 15:20:00,164.43,164.54,164.27,164.3,57980.0,157.4309,157.5362,157.2777,157.3064,57980.0
2024-03-15 15:30:00,164.29,164.39,164.12,164.14,50678.0,157.2968,157.3926,157.1341,157.1532,50678.0
2024-03-15 15:40:00,164.14,164.24,163.93,164.24,52366.0,157.1532,157.249,156.9521,157.249,52366.0
2024-03-15 15:50:00,164.23,164.3,163.95,164.23,206594.0,157.2394,157.3064,156.9713,157.2394,206594.0
2024-03-18 09:30:00,163.98,165.13,163.43,164.72,106471.0,157.0,158.1011,156.4734,157.7085,106471.0
2024-03-18 09:40:00,164.69,165.17,164.36,164.42,25759.0,157.6798,158.1394,157.3638,157.4213,25759.0
2024-03-18 09:50:00,164.45,165.22,164.21,165.12,30485.0,157.45,158.1872,157.2202,158.0915,30485.0
2024-03-18 10:00:00,165.03,165.29,164.89,165.07,49372.0,158.0053,158.2543,157.8713,158.0436,49372.0
2024-03-18 10:10:00,165.04,165.81,165.01,165.81,53777.0,158.0149,158.7521,157.9862,158.7521,53777.0
2024-03-18 10:20:00,165.87,165.98,165.47,165.47,82840.0,158.8096,158.9149,158.4266,158.4266,82840.0
2024-03-18 10:30:00,165.49,165.82,165.4,165.78,24071.0,158.4457,158.7617,158.3596,158.7234,24071.0
2024-03-18 10:40:00,165.75,165.97,165.61,165.91,34906.0,158.6947,158.9053,158.5606,158.8479,34906.0
2024-03-18 10:50:00,165.94,166.08,165.82,166.06,29137.0,158.8766,159.0106,158.7617,158.9915,29137.0
2024-03-18 11:00:00,166.08,166.64,166.0,166.53,47267.0,159.0106,159.5468,158.934,159.4415,47267.0
2024-03-18 11:10:00,166.59,166.99,166.52,166.89,52602.0,159.4989,159.8819,159.4319,159.7862,52602.0
2024-03-18 11:20:00,166.88,167.27,166.88,167.07,40599.0,159.7766,160.15,159.7766,159.9585,40599.0
2024-03-18 11:30:00,167.05,167.15,166.79,167.03,29079.0,159.9393,160.0351,159.6904,159.9202,29079.0
2024-03-18 11:40:00,167.04,167.07,166.78,166.96,19839.0,159.9298,159.9585,159.6808,159.8532,19839.0
2024-03-18 11:50:00,166.98,167.38,166.95,167.16,45266.0,159.8723,160.2553,159.8436,160.0447,45266.0
2024-03-18 12:00:00,167.16,167.16,166.93,167.04,19080.0,160.0447,160.0447,159.8244,159.9298,19080.0
2024-03-18 12:10:00,167.04,167.09,166.83,166.9,14671.0,159.9298,159.9776,159.7287,159.7957,14671.0
2024-03-18 12:20:00,166.9,167.05,166.85,166.88,22376.0,159.7957,159.9393,159.7479,159.7766,22376.0
2024-03-18 12:30:00,166.88,167.07,166.82,166.93,32031.0,159.7766,159.9585,159.7191,159.8244,32031.0
2024-03-18 12:40:00,166.91,167.05,166.85,167.0,30169.0,159.8053,159.9393,159.7479,159.8915,30169.0
2024-03-18 12:50:00,167.01,167.12,166.94,167.11,23753.0,159.901,160.0064,159.834,159.9968,23753.0
2024-03-18 13:00:00,167.11,167.44,167.11,167.39,28522.0,159.9968,160.3127,159.9968,160.2649,28522.0
2024-03-18 13:10:00,167.37,167.39,167.14,167.19,19856.0,160.2457,160.2649,160.0255,160.0734,19856.0
2024-03-18 13:20:00,167.19,167.23,166.98,167.01,10759.0,160.0734,160.1117,159.8723,159.901,10759.0
2024-03-18 13:30:00,167.07,167.43,167.07,167.33,39641.0,159.9585,160.3032,159.9585,160.2074,39641.0
2024-03-18 13:40:00,167.32,167.44,167.32,167.33,18488.0,160.1978,160.3127,160.1978,160.2074,18488.0
2024-03-18 13:50:00,167.37,167.43,167.3,167.41,19301.0,160.2457,160.3032,160.1787,160.284,19301.0
2024-03-18 14:00:00,167.4,167.4,166.96,166.96,80104.0,160.2744,160.2744,159.8532,159.8532,80104.0
2024-03-18 14:10:00,166.96,167.07,166.75,166.79,15379.0,159.8532,159.9585,159.6521,159.6904,15379.0
2024-03-18 14:20:00,166.79,166.91,166.77,166.89,16640.0,159.6904,159.8053,159.6713,159.7862,16640.0
2024-03-18 14:30:00,166.89,167.28,166.88,167.03,20568.0,159.7862,160.1596,159.7766,159.9202,20568.0
2024-03-18 14:40:00,167.03,167.11,166.91,167.08,20910.0,159.9202,159.9968,159.8053,159.9681,20910.0
2024-03-18 14:50:00,167.08,167.24,166.98,167.24,15920.0,159.9681,160.1213,159.8723,160.1213,15920.0
2024-03-18 15:00:00,167.24,167.63,167.22,167.56,49899.0,160.1213,160.4947,160.1021,160.4276,49899.0
2024-03-18 15:10:00,167.53,167.94,167.52,167.78,34168.0,160.3989,160.7915,160.3893,160.6383,34168.0
2024-03-18 15:20:00,167.76,167.89,167.68,167.7,39820.0,160.6191,160.7436,160.5425,160.5617,39820.0
2024-03-18 15:30:00,167.7,168.19,167.7,167.84,78292.0,160.5617,161.0308,160.5617,160.6957,78292.0
2024-03-18 15:40:00,167.84,167.94,167.65,167.86,73556.0,160.6957,160.7915,160.5138,160.7149,73556.0
2024-03-18 15:50:00,167.85,167.91,167.25,167.59,224051.0,160.7053,160.7627,160.1308,160.4564,224051.0
2024-03-19 09:30:00,167.0,167.55,166.9,167.47,55317.0,159.8915,160.4181,159.7957,160.3415,55317.0
2024-03-19 09:40:00,167.44,167.7,166.58,166.83,47807.0,160.3127,160.5617,159.4893,159.7287,47807.0
2024-03-19 09:50:00,166.9,167.18,166.71,166.92,43595.0,159.7957,160.0638,159.6138,159.8149,43595.0
2024-03-19 10:00:00,166.96,167.22,166.86,167.06,27828.0,159.8532,160.1021,159.7574,159.9489,27828.0
2024-03-19 10:10:00,167.05,167.07,166.3,166.3,24090.0,159.9393,159.9585,159.2213,159.2213,24090.0
2024-03-19 10:20:00,166.34,166.74,166.34,166.73,14881.0,159.2596,159.6425,159.2596,159.633,14881.0
2024-03-19 10:30:00,166.74,167.25,166.74,167.21,52909.0,159.6425,160.1308,159.6425,160.0925,52909.0
2024-03-19 10:40:00,167.22,167.6,167.14,167.58,25235.0,160.1021,160.4659,160.0255,160.4468,25235.0
2024-03-19 10:50:00,167.59,167.71,167.38,167.5,22214.0,160.4564,160.5712,160.2553,160.3702,22214.0
2024-03-19 11:00:00,167.44,167.6,167.36,167.48,21843.0,160.3127,160.4659,160.2361,160.351,21843.0
2024-03-19 11:10:00,167.49,167.84,167.44,167.69,23209.0,160.3606,160.6957,160.3127,160.5521,23209.0
2024-03-19 11:20:00,167.69,167.9,167.66,167.73,26007.0,160.5521,160.7532,160.5234,160.5904,26007.0
2024-03-19 11:30:00,167.75,167.76,167.6,167.63,6259.0,160.6095,160.6191,160.4659,160.4947,6259.0
2024-03-19 11:40:00,167.66,167.8,167.6,167.71,17746.0,160.5234,160.6574,160.4659,160.5712,17746.0
2024-03-19 11:50:00,167.7,167.72,167.48,167.55,11632.0,160.5617,160.5808,160.351,160.4181,11632.0
2024-03-19 12:00:00,167.54,167.57,167.4,167.5,8713.0,160.4085,160.4372,160.2744,160.3702,8713.0
2024-03-19 12:10:00,167.5,167.56,167.45,167.51,10267.0,160.3702,160.4276,160.3223,160.3798,10267.0
2024-03-19 12:20:00,167.52,167.65,167.5,167.65,10856.0,160.3893,160.5138,160.3702,160.5138,10856.0
2024-03-19 12:30:00,167.66,167.77,167.61,167.72,20686.0,160.5234,160.6287,160.4755,160.5808,20686.0
2024-03-19 12:40:00,167.75,167.84,167.61,167.67,15421.0,160.6095,160.6957,160.4755,160.533,15421.0
2024-03-19 12:50:00,167.71,167.88,167.68,167.83,12398.0,160.5712,160.734,160.5425,160.6861,12398.0
2024-03-19 13:00:00,167.86,168.21,167.86,168.19,27445.0,160.7149,161.05,160.7149,161.0308,27445.0
2024-03-19 13:10:00,168.17,168.35,168.16,168.24,21301.0,161.0117,161.184,161.0021,161.0787,21301.0
2024-03-19 13:20:00,168.26,168.27,168.06,168.08,12385.0,161.0978,161.1074,160.9063,160.9255,12385.0
2024-03-19 13:30:00,168.05,168.16,167.93,168.16,28373.0,160.8968,161.0021,160.7819,161.0021,28373.0
2024-03-19 13:40:00,168.17,168.33,168.15,168.27,16278.0,161.0117,161.1649,160.9925,161.1074,16278.0
2024-03-19 13:50:00,168.27,168.51,168.22,168.5,12420.0,161.1074,161.3372,161.0595,161.3276,12420.0
2024-03-19 14:00:00,168.5,168.5,168.15,168.19,16408.0,161.3276,161.3276,160.9925,161.0308,16408.0
2024-03-19 14:10:00,168.13,168.26,168.1,168.19,14316.0,160.9734,161.0978,160.9446,161.0308,14316.0
2024-03-19 14:20:00,168.19,168.43,168.19,168.36,16364.0,161.0308,161.2606,161.0308,161.1936,16364.0
2024-03-19 14:30:00,168.41,168.45,168.32,168.38,15969.0,161.2415,161.2797,161.1553,161.2127,15969.0
2024-03-19 14:40:00,168.38,168.61,168.33,168.55,26345.0,161.2127,161.4329,161.1649,161.3755,26345.0
2024-03-19 14:50:00,168.54,168.58,168.14,168.2,40551.0,161.3659,161.4042,160.9829,161.0404,40551.0
2024-03-19 15:00:00,168.16,168.18,168.03,168.14,13529.0,161.0021,161.0212,160.8776,160.9829,13529.0
2024-03-19 15:10:00,168.13,168.18,167.95,168.15,23105.0,160.9734,161.0212,160.801,160.9925,23105.0
2024-03-19 15:20:00,168.19,168.21,168.02,168.05,23319.0,161.0308,161.05,160.8681,160.8968,23319.0
2024-03-19 15:30:00,168.06,168.23,167.92,168.23,21366.0,160.9063,161.0691,160.7723,161.0691,21366.0
2024-03-19 15:40:00,168.23,168.34,168.13,168.21,36028.0,161.0691,161.1744,160.9734,161.05,36028.0
2024-03-19 15:50:00,168.21,168.38,168.12,168.17,138298.0,161.05,161.2127,160.9638,161.0117,138298.0
2024-03-20 09:30:00,167.92,168.29,167.6,168.1,36929.0,160.7723,161.1266,160.4659,160.9446,36929.0
2024-03-20 09:40:00,168.06,168.19,167.54,167.88,14430.0,160.9063,161.0308,160.4085,160.734,14430.0
2024-03-20 09:50:00,167.89,168.1,167.83,167.96,15624.0,160.7436,160.9446,160.6861,160.8106,15624.0
2024-03-20 10:00:00,167.94,168.01,167.58,167.58,15099.0,160.7915,160.8585,160.4468,160.4468,15099.0
2024-03-20 10:10:00,167.55,167.66,167.38,167.53,25690.0,160.4181,160.5234,160.2553,160.3989,25690.0
2024-03-20 10:20:00,167.58,167.82,167.5,167.56,20330.0,160.4468,160.6766,160.3702,160.4276,20330.0
2024-03-20 10:30:00,167.61,167.76,167.52,167.52,19422.0,160.4755,160.6191,160.3893,160.3893,19422.0
2024-03-20 10:40:00,167.52,167.88,167.51,167.83,29937.0,160.3893,160.734,160.3798,160.6861,29937.0
2024-03-20 10:50:00,167.8,167.98,167.76,167.92,33090.0,160.6574,160.8298,160.6191,160.7723,33090.0
2024-03-20 11:00:00,167.86,167.95,167.76,167.84,14263.0,160.7149,160.801,160.6191,160.6957,14263.0
2024-03-20 11:10:00,167.83,167.97,167.74,167.81,9693.0,160.6861,160.8202,160.6,160.667,9693.0
2024-03-20 11:20:00,167.77,167.78,167.65,167.67,13382.0,160.6287,160.6383,160.5138,160.533,13382.0
2024-03-20 11:30:00,167.72,167.91,167.64,167.88,12725.0,160.5808,160.7627,160.5042,160.734,12725.0
2024-03-20 11:40:00,167.91,167.93,167.8,167.92,11244.0,160.7627,160.7819,160.6574,160.7723,11244.0
2024-03-20 11:50:00,167.94,167.99,167.81,167.86,19820.0,160.7915,160.8393,160.667,160.7149,19820.0
2024-03-20 12:00:00,167.84,167.86,167.66,167.71,11188.0,160.6957,160.7149,160.5234,160.5712,11188.0
2024-03-20 12:10:00,167.71,167.74,167.65,167.72,13869.0,160.5712,160.6,160.5138,160.5808,13869.0
2024-03-20 12:20:00,167.75,168.04,167.74,167.87,20318.0,160.6095,160.8872,160.6,160.7244,20318.0
2024-03-20 12:30:00,167.86,168.01,167.81,167.96,5731.0,160.7149,160.8585,160.667,160.8106,5731.0
2024-03-20 12:40:00,167.98,168.26,167.95,168.18,22101.0,160.8298,161.0978,160.801,161.0212,22101.0
2024-03-20 12:50:00,168.16,168.33,168.16,168.27,36580.0,161.0021,161.1649,161.0021,161.1074,36580.0
2024-03-20 13:00:00,168.26,168.37,168.23,168.27,34458.0,161.0978,161.2032,161.0691,161.1074,34458.0
2024-03-20 13:10:00,168.26,168.28,168.12,168.25,9981.0,161.0978,161.117,160.9638,161.0883,9981.0
2024-03-20 13:20:00,168.26,168.37,168.23,168.32,15037.0,161.0978,161.2032,161.0691,161.1553,15037.0
2024-03-20 13:30:00,168.32,168.32,168.1,168.14,23164.0,161.1553,161.1553,160.9446,160.9829,23164.0
2024-03-20 13:40:00,168.14,168.22,167.97,168.13,24561.0,160.9829,161.0595,160.8202,160.9734,24561.0
2024-03-20 13:50:00,168.13,168.32,168.13,168.28,26610.0,160.9734,161.1553,160.9734,161.117,26610.0
2024-03-20 14:00:00,168.29,168.91,168.29,168.45,32633.0,161.1266,161.7202,161.1266,161.2797,32633.0
2024-03-20 14:10:00,168.4,168.68,168.35,168.49,20583.0,161.2319,161.5,161.184,161.318,20583.0
2024-03-20 14:20:00,168.47,168.65,168.36,168.56,19891.0,161.2989,161.4712,161.1936,161.3851,19891.0
2024-03-20 14:30:00,168.56,169.03,168.51,168.97,39069.0,161.3851,161.8351,161.3372,161.7776,39069.0
2024-03-20 14:40:00,169.0,169.69,168.89,169.64,31720.0,161.8063,162.467,161.701,162.4191,31720.0
2024-03-20 14:50:00,169.66,169.67,169.32,169.34,52881.0,162.4382,162.4478,162.1127,162.1319,52881.0
2024-03-20 15:00:00,169.34,169.56,169.18,169.44,44786.0,162.1319,162.3425,161.9787,162.2276,44786.0
2024-03-20 15:10:00,169.47,169.65,169.33,169.53,30240.0,162.2563,162.4287,162.1223,162.3138,30240.0
2024-03-20 15:20:00,169.53,169.57,169.33,169.46,32079.0,162.3138,162.3521,162.1223,162.2468,32079.0
2024-03-20 15:30:00,169.44,169.56,169.35,169.48,40108.0,162.2276,162.3425,162.1414,162.2659,40108.0
2024-03-20 15:40:00,169.49,169.64,169.2,169.26,58650.0,162.2755,162.4191,161.9978,162.0553,58650.0
2024-03-20 15:50:00,169.27,170.57,169.24,170.41,404539.0,162.0648,163.3095,162.0361,163.1563,404539.0
2024-03-21 09:30:00,170.67,170.88,169.0,169.12,77852.0,163.4053,163.6063,161.8063,161.9212,77852.0
2024-03-21 09:40:00,169.26,169.96,169.06,169.22,31047.0,162.0553,162.7255,161.8638,162.017,31047.0
2024-03-21 09:50:00,169.22,169.67,168.97,169.67,35584.0,162.017,162.4478,161.7776,162.4478,35584.0
2024-03-21 10:00:00,169.51,170.49,169.51,170.48,24020.0,162.2946,163.2329,162.2946,163.2233,24020.0
2024-03-21 10:10:00,170.5,170.79,170.41,170.76,31279.0,163.2425,163.5201,163.1563,163.4914,31279.0
2024-03-21 10:20:00,170.74,170.77,170.14,170.2,34597.0,163.4723,163.501,162.8978,162.9553,34597.0
2024-03-21 10:30:00,170.19,170.29,169.68,169.75,38238.0,162.9457,163.0414,162.4574,162.5244,38238.0
2024-03-21 10:40:00,169.78,170.04,169.76,169.79,31221.0,162.5531,162.8021,162.534,162.5627,31221.0
2024-03-21 10:50:00,169.76,169.96,169.52,169.58,41631.0,162.534,162.7255,162.3042,162.3616,41631.0
2024-03-21 11:00:00,169.54,169.57,169.14,169.39,38544.0,162.3234,162.3521,161.9404,162.1797,38544.0
2024-03-21 11:10:00,169.39,169.7,169.39,169.51,26237.0,162.1797,162.4765,162.1797,162.2946,26237.0
2024-03-21 11:20:00,169.5,169.59,169.34,169.45,16714.0,162.2851,162.3712,162.1319,162.2372,16714.0
2024-03-21 11:30:00,169.45,169.93,169.44,169.82,45782.0,162.2372,162.6968,162.2276,162.5914,45782.0
2024-03-21 11:40:00,169.83,169.94,169.77,169.91,38160.0,162.601,162.7063,162.5436,162.6776,38160.0
2024-03-21 11:50:00,169.91,170.04,169.6,169.69,22359.0,162.6776,162.8021,162.3808,162.467,22359.0
2024-03-21 12:00:00,169.67,169.73,169.45,169.72,47142.0,162.4478,162.5053,162.2372,162.4957,47142.0
2024-03-21 12:10:00,169.72,170.13,169.72,169.83,40232.0,162.4957,162.8882,162.4957,162.601,40232.0
2024-03-21 12:20:00,169.85,170.01,169.75,169.96,22084.0,162.6202,162.7733,162.5244,162.7255,22084.0
2024-03-21 12:30:00,169.99,169.99,169.69,169.92,21287.0,162.7542,162.7542,162.467,162.6872,21287.0
2024-03-21 12:40:00,169.94,170.01,169.81,169.9,15870.0,162.7063,162.7733,162.5819,162.668,15870.0
2024-03-21 12:50:00,169.84,169.88,169.76,169.8,9898.0,162.6106,162.6489,162.534,162.5723,9898.0
2024-03-21 13:00:00,169.81,169.81,169.61,169.78,17508.0,162.5819,162.5819,162.3904,162.5531,17508.0
2024-03-21 13:10:00,169.78,169.81,169.71,169.8,12111.0,162.5531,162.5819,162.4861,162.5723,12111.0
2024-03-21 13:20:00,169.75,169.9,169.69,169.86,23570.0,162.5244,162.668,162.467,162.6297,23570.0
2024-03-21 13:30:00,169.83,169.83,169.54,169.82,12301.0,162.601,162.601,162.3234,162.5914,12301.0
2024-03-21 13:40:00,169.82,170.05,169.71,170.05,11059.0,162.5914,162.8116,162.4861,162.8116,11059.0
2024-03-21 13:50:00,170.09,170.12,169.93,170.0,21678.0,162.8499,162.8787,162.6968,162.7638,21678.0
2024-03-21 14:00:00,169.97,170.18,169.96,170.14,28119.0,162.735,162.9361,162.7255,162.8978,28119.0
2024-03-21 14:10:00,170.13,170.16,170.0,170.11,22700.0,162.8882,162.917,162.7638,162.8691,22700.0
2024-03-21 14:20:00,170.14,170.23,170.03,170.23,12694.0,162.8978,162.984,162.7925,162.984,12694.0
2024-03-21 14:30:00,170.21,170.38,170.12,170.34,22249.0,162.9648,163.1276,162.8787,163.0893,22249.0
2024-03-21 14:40:00,170.29,170.39,170.11,170.11,19489.0,163.0414,163.1372,162.8691,162.8691,19489.0
2024-03-21 14:50:00,170.09,170.29,170.09,170.28,31147.0,162.8499,163.0414,162.8499,163.0319,31147.0
2024-03-21 15:00:00,170.29,170.43,170.27,170.41,15546.0,163.0414,163.1755,163.0223,163.1563,15546.0
2024-03-21 15:10:00,170.38,170.54,170.31,170.52,25262.0,163.1276,163.2808,163.0606,163.2616,25262.0
2024-03-21 15:20:00,170.53,170.6,170.46,170.55,19071.0,163.2712,163.3382,163.2042,163.2904,19071.0
2024-03-21 15:30:00,170.56,170.59,170.45,170.51,28525.0,163.2999,163.3287,163.1946,163.2521,28525.0
2024-03-21 15:40:00,170.5,170.54,170.19,170.32,37896.0,163.2425,163.2808,162.9457,163.0702,37896.0
2024-03-21 15:50:00,170.36,170.43,170.05,170.14,157227.0,163.1084,163.1755,162.8116,162.8978,157227.0
2024-03-22 09:30:00,170.0,170.17,169.42,169.87,58110.0,162.7638,162.9265,162.2085,162.6393,58110.0
2024-03-22 09:40:00,169.88,170.09,169.53,169.89,20032.0,162.6489,162.8499,162.3138,162.6585,20032.0
2024-03-22 09:50:00,169.89,170.16,169.3,169.32,19154.0,162.6585,162.917,162.0936,162.1127,19154.0
2024-03-22 10:00:00,169.32,169.8,169.27,169.55,19152.0,162.1127,162.5723,162.0648,162.3329,19152.0
2024-03-22 10:10:00,169.5,169.73,169.43,169.66,18674.0,162.2851,162.5053,162.218,162.4382,18674.0
2024-03-22 10:20:00,169.66,169.77,169.44,169.47,10520.0,162.4382,162.5436,162.2276,162.2563,10520.0
2024-03-22 10:30:00,169.48,169.48,169.05,169.25,27552.0,162.2659,162.2659,161.8542,162.0457,27552.0
2024-03-22 10:40:00,169.27,169.31,168.76,169.07,86768.0,162.0648,162.1031,161.5766,161.8734,86768.0
2024-03-22 10:50:00,169.06,169.21,168.75,168.87,87480.0,161.8638,162.0074,161.567,161.6819,87480.0
2024-03-22 11:00:00,169.0,169.46,168.89,169.31,16011.0,161.8063,162.2468,161.701,162.1031,16011.0
2024-03-22 11:10:00,169.37,169.54,169.32,169.33,11156.0,162.1606,162.3234,162.1127,162.1223,11156.0
2024-03-22 11:20:00,169.37,169.4,169.14,169.25,7652.0,162.1606,162.1893,161.9404,162.0457,7652.0
2024-03-22 11:30:00,169.26,169.29,168.9,168.92,40309.0,162.0553,162.084,161.7106,161.7297,40309.0
2024-03-22 11:40:00,168.88,168.95,168.82,168.95,10467.0,161.6914,161.7585,161.634,161.7585,10467.0
2024-03-22 11:50:00,168.96,169.26,168.95,169.06,9640.0,161.768,162.0553,161.7585,161.8638,9640.0
2024-03-22 12:00:00,169.03,169.05,168.6,168.63,51512.0,161.8351,161.8542,161.4234,161.4521,51512.0
2024-03-22 12:10:00,168.63,168.76,168.58,168.68,42145.0,161.4521,161.5766,161.4042,161.5,42145.0
2024-03-22 12:20:00,168.68,168.79,168.64,168.79,10012.0,161.5,161.6053,161.4617,161.6053,10012.0
2024-03-22 12:30:00,168.75,169.0,168.68,168.98,13616.0,161.567,161.8063,161.5,161.7872,13616.0
2024-03-22 12:40:00,168.99,169.12,168.94,169.09,18738.0,161.7968,161.9212,161.7489,161.8925,18738.0
2024-03-22 12:50:00,169.09,169.1,168.87,168.89,48832.0,161.8925,161.9021,161.6819,161.701,48832.0
2024-03-22 13:00:00,168.9,168.9,168.61,168.72,11787.0,161.7106,161.7106,161.4329,161.5383,11787.0
2024-03-22 13:10:00,168.76,168.87,168.61,168.84,9223.0,161.5766,161.6819,161.4329,161.6531,9223.0
2024-03-22 13:20:00,168.84,168.89,168.78,168.84,14051.0,161.6531,161.701,161.5957,161.6531,14051.0
2024-03-22 13:30:00,168.82,169.01,168.67,168.92,15853.0,161.634,161.8159,161.4904,161.7297,15853.0
2024-03-22 13:40:00,168.9,168.98,168.71,168.78,23490.0,161.7106,161.7872,161.5287,161.5957,23490.0
2024-03-22 13:50:00,168.78,169.0,168.76,168.98,15854.0,161.5957,161.8063,161.5766,161.7872,15854.0
2024-03-22 14:00:00,168.96,169.02,168.87,169.02,13510.0,161.768,161.8255,161.6819,161.8255,13510.0
2024-03-22 14:10:00,169.05,169.09,168.73,169.01,23337.0,161.8542,161.8925,161.5478,161.8159,23337.0
2024-03-22 14:20:00,169.01,169.04,168.94,169.0,10719.0,161.8159,161.8446,161.7489,161.8063,10719.0
2024-03-22 14:30:00,168.99,169.01,168.74,168.86,13770.0,161.7968,161.8159,161.5574,161.6723,13770.0
2024-03-22 14:40:00,168.87,168.9,168.54,168.66,16488.0,161.6819,161.7106,161.3659,161.4808,16488.0
2024-03-22 14:50:00,168.65,168.88,168.65,168.88,20683.0,161.4712,161.6914,161.4712,161.6914,20683.0
2024-03-22 15:00:00,168.88,168.96,168.7,168.71,19018.0,161.6914,161.768,161.5191,161.5287,19018.0
2024-03-22 15:10:00,168.71,168.85,168.65,168.78,30079.0,161.5287,161.6627,161.4712,161.5957,30079.0
2024-03-22 15:20:00,168.74,168.96,168.73,168.8,32649.0,161.5574,161.768,161.5478,161.6149,32649.0
2024-03-22 15:30:00,168.81,169.04,168.8,168.84,33320.0,161.6244,161.8446,161.6149,161.6531,33320.0
2024-03-22 15:40:00,168.85,168.87,168.49,168.74,57549.0,161.6627,161.6819,161.318,161.5574,57549.0
2024-03-22 15:50:00,168.76,168.91,168.6,168.63,205732.0,161.5766,161.7202,161.4234,161.4521,205732.0
2024-03-25 09:30:00,170.0,172.87,169.73,172.12,209494.0,162.7638,165.5116,162.5053,164.7935,209494.0
2024-03-25 09:40:00,172.06,173.25,171.75,172.97,182056.0,164.7361,165.8754,164.4393,165.6074,182056.0
2024-03-25 09:50:00,172.86,172.9,172.17,172.59,94970.0,165.502,165.5403,164.8414,165.2435,94970.0
2024-03-25 10:00:00,172.55,172.75,171.8,172.25,87453.0,165.2052,165.3967,164.4872,164.918,87453.0
2024-03-25 10:10:00,172.27,172.54,172.17,172.36,53718.0,164.9371,165.1957,164.8414,165.0233,53718.0
2024-03-25 10:20:00,172.31,172.71,172.0,172.0,70222.0,164.9754,165.3584,164.6786,164.6786,70222.0
2024-03-25 10:30:00,172.0,172.67,171.69,172.65,91278.0,164.6786,165.3201,164.3818,165.301,91278.0
2024-03-25 10:40:00,172.63,172.97,172.3,172.39,71961.0,165.2818,165.6074,164.9659,165.052,71961.0
2024-03-25 10:50:00,172.44,173.58,172.41,173.5,106709.0,165.0999,166.1914,165.0712,166.1148,106709.0
2024-03-25 11:00:00,173.5,173.52,172.37,172.5,60627.0,166.1148,166.1339,165.0329,165.1574,60627.0
2024-03-25 11:10:00,172.47,172.61,172.25,172.52,44452.0,165.1286,165.2627,164.918,165.1765,44452.0
2024-03-25 11:20:00,172.54,172.56,172.16,172.3,84974.0,165.1957,165.2148,164.8318,164.9659,84974.0
2024-03-25 11:30:00,172.31,172.4,171.92,172.03,66599.0,164.9754,165.0616,164.602,164.7074,66599.0
2024-03-25 11:40:00,172.05,172.23,172.01,172.14,61874.0,164.7265,164.8988,164.6882,164.8127,61874.0
2024-03-25 11:50:00,172.13,172.29,172.06,172.21,38465.0,164.8031,164.9563,164.7361,164.8797,38465.0
2024-03-25 12:00:00,172.19,172.2,171.38,171.44,34991.0,164.8606,164.8701,164.085,164.1425,34991.0
2024-03-25 12:10:00,171.44,171.68,171.42,171.61,27257.0,164.1425,164.3723,164.1233,164.3052,27257.0
2024-03-25 12:20:00,171.59,171.84,171.56,171.8,27771.0,164.2861,164.5255,164.2574,164.4872,27771.0
2024-03-25 12:30:00,171.81,172.06,171.8,171.97,64553.0,164.4967,164.7361,164.4872,164.6499,64553.0
2024-03-25 12:40:00,171.97,172.07,171.8,171.88,33843.0,164.6499,164.7457,164.4872,164.5637,33843.0
2024-03-25 12:50:00,171.87,172.08,171.87,172.06,24312.0,164.5542,164.7552,164.5542,164.7361,24312.0
2024-03-25 13:00:00,172.05,172.1,171.77,171.78,15158.0,164.7265,164.7744,164.4584,164.468,15158.0
2024-03-25 13:10:00,171.78,171.79,171.5,171.61,20758.0,164.468,164.4776,164.1999,164.3052,20758.0
2024-03-25 13:20:00,171.58,171.8,171.44,171.69,20233.0,164.2765,164.4872,164.1425,164.3818,20233.0
2024-03-25 13:30:00,171.69,171.94,171.65,171.88,35636.0,164.3818,164.6212,164.3435,164.5637,35636.0
2024-03-25 13:40:00,171.85,172.21,171.83,172.12,30790.0,164.535,164.8797,164.5159,164.7935,30790.0
2024-03-25 13:50:00,172.15,172.25,172.08,172.21,32117.0,164.8223,164.918,164.7552,164.8797,32117.0
2024-03-25 14:00:00,172.2,172.22,172.04,172.18,43183.0,164.8701,164.8893,164.7169,164.851,43183.0
2024-03-25 14:10:00,172.16,172.28,172.06,172.08,21795.0,164.8318,164.9467,164.7361,164.7552,21795.0
2024-03-25 14:20:00,172.1,172.32,172.02,172.29,32813.0,164.7744,164.985,164.6978,164.9563,32813.0
2024-03-25 14:30:00,172.28,172.36,172.12,172.3,30285.0,164.9467,165.0233,164.7935,164.9659,30285.0
2024-03-25 14:40:00,172.31,172.34,172.01,172.06,23806.0,164.9754,165.0042,164.6882,164.7361,23806.0
2024-03-25 14:50:00,172.06,172.35,172.04,172.18,28784.0,164.7361,165.0137,164.7169,164.851,28784.0
2024-03-25 15:00:00,172.18,172.32,172.09,172.18,73728.0,164.851,164.985,164.7648,164.851,73728.0
2024-03-25 15:10:00,172.16,172.29,172.16,172.25,38057.0,164.8318,164.9563,164.8318,164.918,38057.0
2024-03-25 15:20:00,172.24,172.54,172.17,172.54,59710.0,164.9084,165.1957,164.8414,165.1957,59710.0
2024-03-25 15:30:00,172.51,172.77,172.41,172.49,46494.0,165.1669,165.4159,165.0712,165.1478,46494.0
2024-03-25 15:40:00,172.51,172.58,172.39,172.49,62234.0,165.1669,165.234,165.052,165.1478,62234.0
2024-03-25 15:50:00,172.45,172.99,172.39,172.66,272132.0,165.1095,165.6265,165.052,165.3105,272132.0
2024-03-26 09:30:00,172.63,174.2,172.6,173.39,99834.0,165.2818,166.785,165.2531,166.0095,99834.0
2024-03-26 09:40:00,173.38,173.73,173.35,173.63,43238.0,165.9999,166.335,165.9712,166.2393,43238.0
2024-03-26 09:50:00,173.65,173.8,172.75,172.89,49236.0,166.2584,166.402,165.3967,165.5308,49236.0
2024-03-26 10:00:00,172.92,173.17,172.18,172.19,56118.0,165.5595,165.7988,164.851,164.8606,56118.0
2024-03-26 10:10:00,172.19,172.7,172.16,172.67,40770.0,164.8606,165.3488,164.8318,165.3201,40770.0
2024-03-26 10:20:00,172.7,172.9,172.49,172.67,46715.0,165.3488,165.5403,165.1478,165.3201,46715.0
2024-03-26 10:30:00,172.67,172.84,172.45,172.5,39256.0,165.3201,165.4829,165.1095,165.1574,39256.0
2024-03-26 10:40:00,172.49,172.87,172.46,172.86,18071.0,165.1478,165.5116,165.1191,165.502,18071.0
2024-03-26 10:50:00,172.86,172.92,172.6,172.86,24346.0,165.502,165.5595,165.2531,165.502,24346.0
2024-03-26 11:00:00,172.87,172.93,172.75,172.86,21983.0,165.5116,165.5691,165.3967,165.502,21983.0
2024-03-26 11:10:00,172.84,172.89,172.58,172.68,19878.0,165.4829,165.5308,165.234,165.3297,19878.0
2024-03-26 11:20:00,172.68,172.99,172.66,172.97,18689.0,165.3297,165.6265,165.3105,165.6074,18689.0
2024-03-26 11:30:00,172.95,173.07,172.75,172.83,43582.0,165.5882,165.7031,165.3967,165.4733,43582.0
2024-03-26 11:40:00,172.82,172.9,172.75,172.84,20700.0,165.4637,165.5403,165.3967,165.4829,20700.0
2024-03-26 11:50:00,172.83,172.83,172.71,172.73,39202.0,165.4733,165.4733,165.3584,165.3776,39202.0
2024-03-26 12:00:00,172.72,172.83,172.52,172.56,44699.0,165.368,165.4733,165.1765,165.2148,44699.0
2024-03-26 12:10:00,172.56,172.61,172.42,172.46,21499.0,165.2148,165.2627,165.0808,165.1191,21499.0
2024-03-26 12:20:00,172.46,172.61,172.45,172.57,24941.0,165.1191,165.2627,165.1095,165.2244,24941.0
2024-03-26 12:30:00,172.6,172.64,172.46,172.48,21712.0,165.2531,165.2914,165.1191,165.1382,21712.0
2024-03-26 12:40:00,172.46,172.6,172.45,172.49,29278.0,165.1191,165.2531,165.1095,165.1478,29278.0
2024-03-26 12:50:00,172.49,172.49,172.21,172.43,30862.0,165.1478,165.1478,164.8797,165.0903,30862.0
2024-03-26 13:00:00,172.45,172.55,172.2,172.28,48783.0,165.1095,165.2052,164.8701,164.9467,48783.0
2024-03-26 13:10:00,172.28,172.34,172.19,172.31,15434.0,164.9467,165.0042,164.8606,164.9754,15434.0
2024-03-26 13:20:00,172.31,172.35,172.28,172.28,16362.0,164.9754,165.0137,164.9467,164.9467,16362.0
2024-03-26 13:30:00,172.28,172.47,172.24,172.45,20533.0,164.9467,165.1286,164.9084,165.1095,20533.0
2024-03-26 13:40:00,172.47,172.54,172.41,172.5,13644.0,165.1286,165.1957,165.0712,165.1574,13644.0
2024-03-26 13:50:00,172.49,172.49,172.34,172.46,21451.0,165.1478,165.1478,165.0042,165.1191,21451.0
2024-03-26 14:00:00,172.46,172.55,172.38,172.54,20288.0,165.1191,165.2052,165.0425,165.1957,20288.0
2024-03-26 14:10:00,172.55,172.93,172.55,172.92,29508.0,165.2052,165.5691,165.2052,165.5595,29508.0
2024-03-26 14:20:00,172.91,173.03,172.79,172.89,34659.0,165.5499,165.6648,165.435,165.5308,34659.0
2024-03-26 14:30:00,172.92,172.98,172.74,172.85,34932.0,165.5595,165.6169,165.3871,165.4925,34932.0
2024-03-26 14:40:00,172.84,172.88,172.73,172.8,26736.0,165.4829,165.5212,165.3776,165.4446,26736.0
2024-03-26 14:50:00,172.79,172.97,172.77,172.78,20537.0,165.435,165.6074,165.4159,165.4254,20537.0
2024-03-26 15:00:00,172.79,172.82,172.65,172.7,28030.0,165.435,165.4637,165.301,165.3488,28030.0
2024-03-26 15:10:00,172.72,172.91,172.71,172.74,38207.0,165.368,165.5499,165.3584,165.3871,38207.0
2024-03-26 15:20:00,172.72,172.81,172.66,172.75,41798.0,165.368,165.4542,165.3105,165.3967,41798.0
2024-03-26 15:30:00,172.75,172.79,172.58,172.75,74705.0,165.3967,165.435,165.234,165.3967,74705.0
2024-03-26 15:40:00,172.74,172.83,172.7,172.8,78606.0,165.3871,165.4733,165.3488,165.4446,78606.0
2024-03-26 15:50:00,172.79,172.92,172.31,172.72,402042.0,165.435,165.5595,164.9754,165.368,402042.0
2024-03-27 09:30:00,174.1,174.67,173.66,174.12,109825.0,166.6893,167.235,166.268,166.7084,109825.0
2024-03-27 09:40:00,174.13,174.55,173.69,174.4,58391.0,166.718,167.1201,166.2967,166.9765,58391.0
2024-03-27 09:50:00,174.36,174.55,173.93,174.29,54278.0,166.9382,167.1201,166.5265,166.8712,54278.0
2024-03-27 10:00:00,174.24,174.39,173.54,173.97,99755.0,166.8233,166.9669,166.1531,166.5648,99755.0
2024-03-27 10:10:00,173.95,174.85,173.92,174.65,97265.0,166.5456,167.4073,166.5169,167.2158,97265.0
2024-03-27 10:20:00,174.61,174.75,174.46,174.68,108270.0,167.1775,167.3116,167.0339,167.2446,108270.0
2024-03-27 10:30:00,174.7,174.95,174.64,174.89,65448.0,167.2637,167.5031,167.2063,167.4456,65448.0
2024-03-27 10:40:00,174.9,174.9,174.75,174.88,48593.0,167.4552,167.4552,167.3116,167.436,48593.0
2024-03-27 10:50:00,174.92,175.12,174.67,174.68,57085.0,167.4743,167.6658,167.235,167.2446,57085.0
2024-03-27 11:00:00,174.68,175.21,174.68,175.21,33924.0,167.2446,167.752,167.2446,167.752,33924.0
2024-03-27 11:10:00,175.23,175.24,174.92,175.04,47193.0,167.7712,167.7807,167.4743,167.5892,47193.0
2024-03-27 11:20:00,175.0,175.48,174.99,175.34,49709.0,167.5509,168.0105,167.5414,167.8765,49709.0
2024-03-27 11:30:00,175.33,175.36,174.89,175.08,75097.0,167.8669,167.8956,167.4456,167.6275,75097.0
2024-03-27 11:40:00,175.06,175.17,174.78,174.99,68084.0,167.6084,167.7137,167.3403,167.5414,68084.0
2024-03-27 11:50:00,174.99,175.13,174.49,174.57,73027.0,167.5414,167.6754,167.0627,167.1392,73027.0
2024-03-27 12:00:00,174.55,174.63,174.19,174.25,111959.0,167.1201,167.1967,166.7754,166.8329,111959.0
2024-03-27 12:10:00,174.25,174.33,174.09,174.25,54261.0,166.8329,166.9095,166.6797,166.8329,54261.0
2024-03-27 12:20:00,174.23,174.45,174.13,174.41,44311.0,166.8137,167.0244,166.718,166.9861,44311.0
2024-03-27 12:30:00,174.42,174.63,174.35,174.48,49874.0,166.9956,167.1967,166.9286,167.0531,49874.0
2024-03-27 12:40:00,174.46,174.63,174.1,174.38,47796.0,167.0339,167.1967,166.6893,166.9573,47796.0
2024-03-27 12:50:00,174.39,174.57,174.36,174.53,43122.0,166.9669,167.1392,166.9382,167.1009,43122.0
2024-03-27 13:00:00,174.52,174.53,174.34,174.46,29134.0,167.0914,167.1009,166.919,167.0339,29134.0
2024-03-27 13:10:00,174.47,174.56,174.37,174.5,44553.0,167.0435,167.1297,166.9478,167.0722,44553.0
2024-03-27 13:20:00,174.48,174.62,174.41,174.5,43711.0,167.0531,167.1871,166.9861,167.0722,43711.0
2024-03-27 13:30:00,174.46,174.58,174.39,174.47,51934.0,167.0339,167.1488,166.9669,167.0435,51934.0
2024-03-27 13:40:00,174.49,174.51,174.08,174.13,43659.0,167.0627,167.0818,166.6701,166.718,43659.0
2024-03-27 13:50:00,174.13,174.2,173.92,174.13,24645.0,166.718,166.785,166.5169,166.718,24645.0
2024-03-27 14:00:00,174.15,174.69,174.15,174.63,50778.0,166.7371,167.2541,166.7371,167.1967,50778.0
2024-03-27 14:10:00,174.62,174.67,174.43,174.46,84376.0,167.1871,167.235,167.0052,167.0339,84376.0
2024-03-27 14:20:00,174.47,174.51,174.35,174.48,26070.0,167.0435,167.0818,166.9286,167.0531,26070.0
2024-03-27 14:30:00,174.5,174.96,174.46,174.83,72226.0,167.0722,167.5126,167.0339,167.3882,72226.0
2024-03-27 14:40:00,174.81,174.97,174.53,174.55,66925.0,167.369,167.5222,167.1009,167.1201,66925.0
2024-03-27 14:50:00,174.55,174.61,174.16,174.31,89376.0,167.1201,167.1775,166.7467,166.8903,89376.0
2024-03-27 15:00:00,174.31,174.49,174.3,174.41,66952.0,166.8903,167.0627,166.8807,166.9861,66952.0
2024-03-27 15:10:00,174.41,174.51,174.28,174.5,38042.0,166.9861,167.0818,166.8616,167.0722,38042.0
2024-03-27 15:20:00,174.51,174.87,174.44,174.67,73285.0,167.0818,167.4265,167.0148,167.235,73285.0
2024-03-27 15:30:00,174.67,174.87,174.57,174.83,69897.0,167.235,167.4265,167.1392,167.3882,69897.0
2024-03-27 15:40:00,174.83,174.87,174.56,174.73,104657.0,167.3882,167.4265,167.1297,167.2924,104657.0
2024-03-27 15:50:00,174.75,175.1,174.61,174.78,431216.0,167.3116,167.6467,167.1775,167.3403,431216.0
2024-03-28 09:30:00,175.0,176.16,174.79,175.72,83849.0,167.5509,168.6616,167.3499,168.2403,83849.0
2024-03-28 09:40:00,175.71,175.78,174.97,175.37,92049.0,168.2307,168.2977,167.5222,167.9052,92049.0
2024-03-28 09:50:00,175.27,175.48,174.9,175.37,86185.0,167.8094,168.0105,167.4552,167.9052,86185.0
2024-03-28 10:00:00,175.37,175.44,174.68,174.76,26248.0,167.9052,167.9722,167.2446,167.3212,26248.0
2024-03-28 10:10:00,174.79,175.06,174.69,174.9,20918.0,167.3499,167.6084,167.2541,167.4552,20918.0
2024-03-28 10:20:00,174.93,175.12,174.87,174.97,14972.0,167.4839,167.6658,167.4265,167.5222,14972.0
2024-03-28 10:30:00,175.0,175.53,174.95,175.49,23200.0,167.5509,168.0584,167.5031,168.0201,23200.0
2024-03-28 10:40:00,175.53,176.33,175.48,176.02,90357.0,168.0584,168.8243,168.0105,168.5275,90357.0
2024-03-28 10:50:00,176.03,176.29,175.8,175.83,43428.0,168.5371,168.786,168.3169,168.3456,43428.0
2024-03-28 11:00:00,175.83,175.83,175.35,175.42,28739.0,168.3456,168.3456,167.886,167.9531,28739.0
2024-03-28 11:10:00,175.45,175.54,175.32,175.44,20752.0,167.9818,168.068,167.8573,167.9722,20752.0
2024-03-28 11:20:00,175.42,175.54,175.38,175.51,21926.0,167.9531,168.068,167.9148,168.0392,21926.0
2024-03-28 11:30:00,175.51,175.51,175.33,175.41,27586.0,168.0392,168.0392,167.8669,167.9435,27586.0
2024-03-28 11:40:00,175.4,175.41,175.09,175.32,27856.0,167.9339,167.9435,167.6371,167.8573,27856.0
2024-03-28 11:50:00,175.32,175.46,175.28,175.43,45589.0,167.8573,167.9914,167.819,167.9626,45589.0
2024-03-28 12:00:00,175.4,175.84,175.34,175.81,33384.0,167.9339,168.3552,167.8765,168.3265,33384.0
2024-03-28 12:10:00,175.81,175.84,175.43,175.47,22153.0,168.3265,168.3552,167.9626,168.0009,22153.0
2024-03-28 12:20:00,175.49,175.79,175.47,175.76,28441.0,168.0201,168.3073,168.0009,168.2786,28441.0
2024-03-28 12:30:00,175.81,175.87,175.69,175.83,22742.0,168.3265,168.3839,168.2116,168.3456,22742.0
2024-03-28 12:40:00,175.84,175.9,175.59,175.65,18031.0,168.3552,168.4126,168.1158,168.1733,18031.0
2024-03-28 12:50:00,175.67,175.85,175.65,175.72,15031.0,168.1924,168.3648,168.1733,168.2403,15031.0
2024-03-28 13:00:00,175.71,175.75,175.59,175.63,14803.0,168.2307,168.269,168.1158,168.1541,14803.0
2024-03-28 13:10:00,175.65,175.67,175.45,175.51,18962.0,168.1733,168.1924,167.9818,168.0392,18962.0
2024-03-28 13:20:00,175.52,175.67,175.44,175.65,24269.0,168.0488,168.1924,167.9722,168.1733,24269.0
2024-03-28 13:30:00,175.66,175.76,175.6,175.7,20671.0,168.1828,168.2786,168.1254,168.2211,20671.0
2024-03-28 13:40:00,175.72,175.91,175.72,175.91,26007.0,168.2403,168.4222,168.2403,168.4222,26007.0
2024-03-28 13:50:00,175.92,176.13,175.88,176.03,22236.0,168.4318,168.6328,168.3935,168.5371,22236.0
2024-03-28 14:00:00,176.03,176.18,175.97,176.0,31003.0,168.5371,168.6807,168.4797,168.5084,31003.0
2024-03-28 14:10:00,176.0,176.2,175.97,176.17,25651.0,168.5084,168.6999,168.4797,168.6711,25651.0
2024-03-28 14:20:00,176.17,176.3,176.14,176.18,31977.0,168.6711,168.7956,168.6424,168.6807,31977.0
2024-03-28 14:30:00,176.17,176.29,176.06,176.06,25594.0,168.6711,168.786,168.5658,168.5658,25594.0
2024-03-28 14:40:00,175.99,176.11,175.95,176.08,35761.0,168.4988,168.6137,168.4605,168.585,35761.0
2024-03-28 14:50:00,176.09,176.6,176.07,176.58,43732.0,168.5945,169.0828,168.5754,169.0637,43732.0
2024-03-28 15:00:00,176.58,176.63,176.24,176.63,47354.0,169.0637,169.1116,168.7382,169.1116,47354.0
2024-03-28 15:10:00,176.65,177.22,176.59,177.06,109978.0,169.1307,169.6764,169.0733,169.5233,109978.0
2024-03-28 15:20:00,177.05,177.08,176.69,177.0,115707.0,169.5137,169.5424,169.169,169.4658,115707.0
2024-03-28 15:30:00,177.05,177.05,176.77,176.93,74848.0,169.5137,169.5137,169.2456,169.3988,74848.0
2024-03-28 15:40:00,176.92,177.07,176.71,176.78,85805.0,169.3892,169.5328,169.1882,169.2552,85805.0
2024-03-28 15:50:00,176.75,177.4,176.73,177.06,453222.0,169.2265,169.8488,169.2073,169.5233,453222.0
2024-04-01 09:30:00,178.77,181.86,178.5,180.32,318971.0,171.1605,174.1189,170.902,172.6445,318971.0
2024-04-01 09:40:00,180.37,181.41,180.37,180.71,122228.0,172.6924,173.6881,172.6924,173.0179,122228.0
2024-04-01 09:50:00,180.71,181.14,180.5,180.94,58364.0,173.0179,173.4296,172.8168,173.2381,58364.0
2024-04-01 10:00:00,180.87,180.89,180.47,180.6,58518.0,173.1711,173.1902,172.7881,172.9126,58518.0
2024-04-01 10:10:00,180.62,181.27,180.59,180.84,59035.0,172.9317,173.5541,172.903,173.1424,59035.0
2024-04-01 10:20:00,180.8,180.94,180.56,180.62,55710.0,173.1041,173.2381,172.8743,172.9317,55710.0
2024-04-01 10:30:00,180.58,180.73,180.38,180.59,75452.0,172.8934,173.037,172.7019,172.903,75452.0
2024-04-01 10:40:00,180.54,180.59,179.61,179.88,70394.0,172.8551,172.903,171.9647,172.2232,70394.0
2024-04-01 10:50:00,179.89,180.11,179.75,180.0,57942.0,172.2328,172.4434,172.0988,172.3381,57942.0
2024-04-01 11:00:00,179.98,180.11,179.25,179.53,120458.0,172.319,172.4434,171.62,171.8881,120458.0
2024-04-01 11:10:00,179.53,179.67,179.06,179.45,173419.0,171.8881,172.0222,171.4381,171.8115,173419.0
2024-04-01 11:20:00,179.44,179.53,178.88,178.92,42039.0,171.8019,171.8881,171.2658,171.3041,42039.0
2024-04-01 11:30:00,178.89,179.37,178.82,178.91,50211.0,171.2754,171.7349,171.2083,171.2945,50211.0
2024-04-01 11:40:00,178.89,179.15,178.72,179.15,38980.0,171.2754,171.5243,171.1126,171.5243,38980.0
2024-04-01 11:50:00,179.14,179.15,178.7,178.72,33598.0,171.5147,171.5243,171.0934,171.1126,33598.0
2024-04-01 12:00:00,178.68,178.8,178.37,178.37,20054.0,171.0743,171.1892,170.7775,170.7775,20054.0
2024-04-01 12:10:00,178.4,178.41,178.19,178.39,24263.0,170.8062,170.8158,170.6052,170.7966,24263.0
2024-04-01 12:20:00,178.41,178.63,178.32,178.58,45265.0,170.8158,171.0264,170.7296,170.9786,45265.0
2024-04-01 12:30:00,178.54,178.65,178.39,178.62,24915.0,170.9403,171.0456,170.7966,171.0169,24915.0
2024-04-01 12:40:00,178.64,178.9,178.63,178.89,23542.0,171.036,171.2849,171.0264,171.2754,23542.0
2024-04-01 12:50:00,178.86,179.02,178.82,178.85,20320.0,171.2466,171.3998,171.2083,171.2371,20320.0
2024-04-01 13:00:00,178.84,179.19,178.79,179.08,27166.0,171.2275,171.5626,171.1796,171.4573,27166.0
2024-04-01 13:10:00,179.08,179.1,178.66,178.66,29732.0,171.4573,171.4764,171.0551,171.0551,29732.0
2024-04-01 13:20:00,178.6,178.75,178.53,178.66,13264.0,170.9977,171.1413,170.9307,171.0551,13264.0
2024-04-01 13:30:00,178.66,178.66,178.52,178.63,16560.0,171.0551,171.0551,170.9211,171.0264,16560.0
2024-04-01 13:40:00,178.6,178.7,178.56,178.59,18233.0,170.9977,171.0934,170.9594,170.9881,18233.0
2024-04-01 13:50:00,178.59,178.65,178.38,178.43,15067.0,170.9881,171.0456,170.7871,170.8349,15067.0
2024-04-01 14:00:00,178.41,178.71,178.38,178.68,33488.0,170.8158,171.103,170.7871,171.0743,33488.0
2024-04-01 14:10:00,178.68,178.7,178.41,178.52,19231.0,171.0743,171.0934,170.8158,170.9211,19231.0
2024-04-01 14:20:00,178.52,178.59,178.41,178.45,22282.0,170.9211,170.9881,170.8158,170.8541,22282.0
2024-04-01 14:30:00,178.45,178.8,178.42,178.79,37706.0,170.8541,171.1892,170.8254,171.1796,37706.0
2024-04-01 14:40:00,178.8,178.91,178.6,178.63,43279.0,171.1892,171.2945,170.9977,171.0264,43279.0
2024-04-01 14:50:00,178.6,178.66,178.16,178.21,40818.0,170.9977,171.0551,170.5764,170.6243,40818.0
2024-04-01 15:00:00,178.27,178.31,178.1,178.15,31817.0,170.6818,170.72,170.519,170.5669,31817.0
2024-04-01 15:10:00,178.16,178.17,177.88,178.06,56019.0,170.5764,170.586,170.3084,170.4807,56019.0
2024-04-01 15:20:00,178.08,178.23,177.95,178.17,32897.0,170.4998,170.6435,170.3754,170.586,32897.0
2024-04-01 15:30:00,178.17,178.19,177.66,177.76,40283.0,170.586,170.6052,170.0977,170.1935,40283.0
2024-04-01 15:40:00,177.75,178.22,177.75,177.93,58743.0,170.1839,170.6339,170.1839,170.3562,58743.0
2024-04-01 15:50:00,177.95,178.29,177.75,177.77,219683.0,170.3754,170.7009,170.1839,170.203,219683.0
2024-04-02 09:30:00,177.65,177.89,176.59,177.17,127192.0,170.0881,170.3179,169.0733,169.6286,127192.0
2024-04-02 09:40:00,177.25,177.33,176.44,176.48,40777.0,169.7052,169.7818,168.9296,168.9679,40777.0
2024-04-02 09:50:00,176.48,176.48,175.63,175.75,39223.0,168.9679,168.9679,168.1541,168.269,39223.0
2024-04-02 10:00:00,175.67,176.26,175.64,175.8,51216.0,168.1924,168.7573,168.1637,168.3169,51216.0
2024-04-02 10:10:00,175.8,175.93,175.55,175.82,49441.0,168.3169,168.4414,168.0775,168.336,49441.0
2024-04-02 10:20:00,175.78,175.9,175.52,175.79,51827.0,168.2977,168.4126,168.0488,168.3073,51827.0
2024-04-02 10:30:00,175.84,176.08,175.84,176.03,49559.0,168.3552,168.585,168.3552,168.5371,49559.0
2024-04-02 10:40:00,176.03,176.37,175.91,176.02,38448.0,168.5371,168.8626,168.4222,168.5275,38448.0
2024-04-02 10:50:00,175.95,176.14,175.91,176.03,20802.0,168.4605,168.6424,168.4222,168.5371,20802.0
2024-04-02 11:00:00,176.05,176.07,175.88,176.03,22959.0,168.5562,168.5754,168.3935,168.5371,22959.0
2024-04-02 11:10:00,176.03,176.16,175.96,176.15,19458.0,168.5371,168.6616,168.4701,168.652,19458.0
2024-04-02 11:20:00,176.17,176.22,175.91,176.22,21937.0,168.6711,168.719,168.4222,168.719,21937.0
2024-04-02 11:30:00,176.22,176.62,176.15,176.15,44007.0,168.719,169.102,168.652,168.652,44007.0
2024-04-02 11:40:00,176.13,176.5,175.92,175.92,27515.0,168.6328,168.9871,168.4318,168.4318,27515.0
2024-04-02 11:50:00,175.89,175.91,175.68,175.75,22966.0,168.4031,168.4222,168.202,168.269,22966.0
2024-04-02 12:00:00,175.77,175.82,175.38,175.41,37613.0,168.2882,168.336,167.9148,167.9435,37613.0
2024-04-02 12:10:00,175.41,175.61,175.34,175.61,28833.0,167.9435,168.135,167.8765,168.135,28833.0
2024-04-02 12:20:00,175.61,175.62,175.22,175.36,29538.0,168.135,168.1446,167.7616,167.8956,29538.0
2024-04-02 12:30:00,175.39,175.4,175.09,175.28,36717.0,167.9243,167.9339,167.6371,167.819,36717.0
2024-04-02 12:40:00,175.31,175.34,175.18,175.3,25974.0,167.8477,167.8765,167.7233,167.8382,25974.0
2024-04-02 12:50:00,175.28,175.44,175.22,175.4,17915.0,167.819,167.9722,167.7616,167.9339,17915.0
2024-04-02 13:00:00,175.43,175.9,175.42,175.77,20454.0,167.9626,168.4126,167.9531,168.2882,20454.0
2024-04-02 13:10:00,175.78,176.04,175.75,176.03,17186.0,168.2977,168.5467,168.269,168.5371,17186.0
2024-04-02 13:20:00,176.01,176.14,176.0,176.03,14412.0,168.5179,168.6424,168.5084,168.5371,14412.0
2024-04-02 13:30:00,176.01,176.01,175.59,175.65,12031.0,168.5179,168.5179,168.1158,168.1733,12031.0
2024-04-02 13:40:00,175.63,175.81,175.58,175.69,20977.0,168.1541,168.3265,168.1063,168.2116,20977.0
2024-04-02 13:50:00,175.71,175.89,175.66,175.84,19634.0,168.2307,168.4031,168.1828,168.3552,19634.0
2024-04-02 14:00:00,175.84,175.86,175.69,175.84,12581.0,168.3552,168.3743,168.2116,168.3552,12581.0
2024-04-02 14:10:00,175.83,175.97,175.81,175.83,25753.0,168.3456,168.4797,168.3265,168.3456,25753.0
2024-04-02 14:20:00,175.84,175.84,175.56,175.68,17722.0,168.3552,168.3552,168.0871,168.202,17722.0
2024-04-02 14:30:00,175.64,175.72,175.47,175.57,19139.0,168.1637,168.2403,168.0009,168.0967,19139.0
2024-04-02 14:40:00,175.56,175.66,175.44,175.66,17900.0,168.0871,168.1828,167.9722,168.1828,17900.0
2024-04-02 14:50:00,175.65,175.82,175.57,175.59,26401.0,168.1733,168.336,168.0967,168.1158,26401.0
2024-04-02 15:00:00,175.62,176.05,175.62,175.96,21432.0,168.1446,168.5562,168.1446,168.4701,21432.0
2024-04-02 15:10:00,175.97,176.03,175.7,175.72,23893.0,168.4797,168.5371,168.2211,168.2403,23893.0
2024-04-02 15:20:00,175.68,175.72,175.58,175.67,17624.0,168.202,168.2403,168.1063,168.1924,17624.0
2024-04-02 15:30:00,175.69,175.75,175.43,175.66,24729.0,168.2116,168.269,167.9626,168.1828,24729.0
2024-04-02 15:40:00,175.66,175.78,175.4,175.77,45666.0,168.1828,168.2977,167.9339,168.2882,45666.0
2024-04-02 15:50:00,175.75,176.27,175.57,176.23,236817.0,168.269,168.7669,168.0967,168.7286,236817.0
2024-04-03 09:30:00,176.53,176.53,175.59,175.93,103643.0,169.0158,169.0158,168.1158,168.4414,103643.0
2024-04-03 09:40:00,175.87,177.19,175.81,176.83,42277.0,168.3839,169.6477,168.3265,169.303,42277.0
2024-04-03 09:50:00,176.82,176.94,176.18,176.24,65917.0,169.2935,169.4084,168.6807,168.7382,65917.0
2024-04-03 10:00:00,176.29,176.71,176.11,176.2,71823.0,168.786,169.1882,168.6137,168.6999,71823.0
2024-04-03 10:10:00,176.25,176.27,175.14,175.29,49593.0,168.7477,168.7669,167.685,167.8286,49593.0
2024-04-03 10:20:00,175.28,175.65,175.24,175.65,30850.0,167.819,168.1733,167.7807,168.1733,30850.0
2024-04-03 10:30:00,175.59,175.69,175.29,175.65,27674.0,168.1158,168.2116,167.8286,168.1733,27674.0
2024-04-03 10:40:00,175.64,175.69,175.47,175.53,28903.0,168.1637,168.2116,168.0009,168.0584,28903.0
2024-04-03 10:50:00,175.55,175.93,175.5,175.65,37386.0,168.0775,168.4414,168.0297,168.1733,37386.0
2024-04-03 11:00:00,175.64,176.11,175.57,175.94,30188.0,168.1637,168.6137,168.0967,168.4509,30188.0
2024-04-03 11:10:00,175.95,176.25,175.91,176.22,28383.0,168.4605,168.7477,168.4222,168.719,28383.0
2024-04-03 11:20:00,176.24,176.29,176.03,176.03,25467.0,168.7382,168.786,168.5371,168.5371,25467.0
2024-04-03 11:30:00,176.04,176.22,176.01,176.15,27183.0,168.5467,168.719,168.5179,168.652,27183.0
2024-04-03 11:40:00,176.15,176.17,175.8,175.84,20435.0,168.652,168.6711,168.3169,168.3552,20435.0
2024-04-03 11:50:00,175.84,175.88,175.5,175.5,13086.0,168.3552,168.3935,168.0297,168.0297,13086.0
2024-04-03 12:00:00,175.53,175.82,175.43,175.74,16003.0,168.0584,168.336,167.9626,168.2594,16003.0
2024-04-03 12:10:00,175.74,175.8,175.41,175.49,20305.0,168.2594,168.3169,167.9435,168.0201,20305.0
2024-04-03 12:20:00,175.49,175.74,175.42,175.72,12675.0,168.0201,168.2594,167.9531,168.2403,12675.0
2024-04-03 12:30:00,175.71,175.84,175.57,175.64,16889.0,168.2307,168.3552,168.0967,168.1637,16889.0
2024-04-03 12:40:00,175.63,175.87,175.59,175.87,14284.0,168.1541,168.3839,168.1158,168.3839,14284.0
2024-04-03 12:50:00,175.84,176.05,175.83,175.99,23999.0,168.3552,168.5562,168.3456,168.4988,23999.0
2024-04-03 13:00:00,175.99,176.07,175.8,176.02,32424.0,168.4988,168.5754,168.3169,168.5275,32424.0
2024-04-03 13:10:00,176.0,176.07,175.96,176.0,22451.0,168.5084,168.5754,168.4701,168.5084,22451.0
2024-04-03 13:20:00,176.0,176.02,175.68,175.75,37085.0,168.5084,168.5275,168.202,168.269,37085.0
2024-04-03 13:30:00,175.77,175.79,175.51,175.7,39019.0,168.2882,168.3073,168.0392,168.2211,39019.0
2024-04-03 13:40:00,175.67,175.81,175.65,175.72,18897.0,168.1924,168.3265,168.1733,168.2403,18897.0
2024-04-03 13:50:00,175.74,175.76,175.61,175.68,14415.0,168.2594,168.2786,168.135,168.202,14415.0
2024-04-03 14:00:00,175.69,175.99,175.67,175.91,20613.0,168.2116,168.4988,168.1924,168.4222,20613.0
2024-04-03 14:10:00,175.91,176.17,175.9,176.0,35809.0,168.4222,168.6711,168.4126,168.5084,35809.0
2024-04-03 14:20:00,175.98,176.0,175.86,175.93,26292.0,168.4892,168.5084,168.3743,168.4414,26292.0
2024-04-03 14:30:00,175.91,176.02,175.84,175.99,17968.0,168.4222,168.5275,168.3552,168.4988,17968.0
2024-04-03 14:40:00,176.01,176.09,175.97,175.97,17048.0,168.5179,168.5945,168.4797,168.4797,17048.0
2024-04-03 14:50:00,175.98,176.07,175.73,175.83,28285.0,168.4892,168.5754,168.2499,168.3456,28285.0
2024-04-03 15:00:00,175.81,175.89,175.71,175.75,19408.0,168.3265,168.4031,168.2307,168.269,19408.0
2024-04-03 15:10:00,175.76,175.78,175.39,175.43,29278.0,168.2786,168.2977,167.9243,167.9626,29278.0
2024-04-03 15:20:00,175.42,175.45,175.13,175.18,34113.0,167.9531,167.9818,167.6754,167.7233,34113.0
2024-04-03 15:30:00,175.17,175.54,175.1,175.5,31079.0,167.7137,168.068,167.6467,168.0297,31079.0
2024-04-03 15:40:00,175.5,175.9,175.39,175.89,37128.0,168.0297,168.4126,167.9243,168.4031,37128.0
2024-04-03 15:50:00,175.91,175.99,175.49,175.52,211329.0,168.4222,168.4988,168.0201,168.0488,211329.0
2024-04-04 09:30:00,176.84,177.23,175.53,176.14,89219.0,169.3126,169.686,168.0584,168.6424,89219.0
2024-04-04 09:40:00,176.11,176.69,176.08,176.43,36186.0,168.6137,169.169,168.585,168.9201,36186.0
2024-04-04 09:50:00,176.43,176.71,175.94,176.27,37575.0,168.9201,169.1882,168.4509,168.7669,37575.0
2024-04-04 10:00:00,176.31,176.44,175.51,175.64,30305.0,168.8052,168.9296,168.0392,168.1637,30305.0
2024-04-04 10:10:00,175.64,175.64,175.19,175.31,45167.0,168.1637,168.1637,167.7329,167.8477,45167.0
2024-04-04 10:20:00,175.33,175.45,174.79,174.92,35777.0,167.8669,167.9818,167.3499,167.4743,35777.0
2024-04-04 10:30:00,174.95,175.15,174.66,174.96,36917.0,167.5031,167.6946,167.2254,167.5126,36917.0
2024-04-04 10:40:00,174.98,175.12,174.88,174.93,36908.0,167.5318,167.6658,167.436,167.4839,36908.0
2024-04-04 10:50:00,174.92,175.04,174.66,174.76,29586.0,167.4743,167.5892,167.2254,167.3212,29586.0
2024-04-04 11:00:00,174.78,174.79,174.33,174.46,37493.0,167.3403,167.3499,166.9095,167.0339,37493.0
2024-04-04 11:10:00,174.48,174.55,174.15,174.28,66371.0,167.0531,167.1201,166.7371,166.8616,66371.0
2024-04-04 11:20:00,174.25,174.26,173.79,173.98,135910.0,166.8329,166.8424,166.3924,166.5744,135910.0
2024-04-04 11:30:00,173.97,174.4,173.92,174.37,29226.0,166.5648,166.9765,166.5169,166.9478,29226.0
2024-04-04 11:40:00,174.37,174.45,173.95,174.07,34297.0,166.9478,167.0244,166.5456,166.6605,34297.0
2024-04-04 11:50:00,174.1,174.29,174.07,174.29,23112.0,166.6893,166.8712,166.6605,166.8712,23112.0
2024-04-04 12:00:00,174.25,174.67,174.19,174.65,24577.0,166.8329,167.235,166.7754,167.2158,24577.0
2024-04-04 12:10:00,174.63,174.69,174.22,174.44,29528.0,167.1967,167.2541,166.8041,167.0148,29528.0
2024-04-04 12:20:00,174.45,174.72,174.45,174.55,46179.0,167.0244,167.2829,167.0244,167.1201,46179.0
2024-04-04 12:30:00,174.55,174.59,174.21,174.21,34817.0,167.1201,167.1584,166.7946,166.7946,34817.0
2024-04-04 12:40:00,174.22,174.34,174.09,174.2,35447.0,166.8041,166.919,166.6797,166.785,35447.0
2024-04-04 12:50:00,174.21,174.43,174.18,174.42,11984.0,166.7946,167.0052,166.7658,166.9956,11984.0
2024-04-04 13:00:00,174.44,174.6,174.38,174.44,20387.0,167.0148,167.168,166.9573,167.0148,20387.0
2024-04-04 13:10:00,174.46,174.46,174.16,174.22,19135.0,167.0339,167.0339,166.7467,166.8041,19135.0
2024-04-04 13:20:00,174.21,174.38,174.15,174.29,20220.0,166.7946,166.9573,166.7371,166.8712,20220.0
2024-04-04 13:30:00,174.33,174.36,174.17,174.24,18926.0,166.9095,166.9382,166.7563,166.8233,18926.0
2024-04-04 13:40:00,174.22,174.25,174.0,174.03,20027.0,166.8041,166.8329,166.5935,166.6222,20027.0
2024-04-04 13:50:00,174.04,174.07,173.76,173.76,31519.0,166.6318,166.6605,166.3637,166.3637,31519.0
2024-04-04 14:00:00,173.76,173.77,173.08,173.08,39491.0,166.3637,166.3733,165.7127,165.7127,39491.0
2024-04-04 14:10:00,173.06,173.1,172.65,172.69,27440.0,165.6935,165.7318,165.301,165.3393,27440.0
2024-04-04 14:20:00,172.67,173.16,172.61,172.74,32695.0,165.3201,165.7893,165.2627,165.3871,32695.0
2024-04-04 14:30:00,172.75,173.17,172.18,173.12,60067.0,165.3967,165.7988,164.851,165.751,60067.0
2024-04-04 14:40:00,173.12,173.2,172.36,173.14,39932.0,165.751,165.8276,165.0233,165.7701,39932.0
2024-04-04 14:50:00,173.09,173.37,172.86,173.05,62181.0,165.7222,165.9903,165.502,165.6839,62181.0
2024-04-04 15:00:00,172.97,172.98,172.31,172.48,51201.0,165.6074,165.6169,164.9754,165.1382,51201.0
2024-04-04 15:10:00,172.42,172.42,171.97,172.11,54373.0,165.0808,165.0808,164.6499,164.784,54373.0
2024-04-04 15:20:00,172.13,172.6,171.98,172.25,36118.0,164.8031,165.2531,164.6595,164.918,36118.0
2024-04-04 15:30:00,172.31,172.4,172.06,172.19,37570.0,164.9754,165.0616,164.7361,164.8606,37570.0
2024-04-04 15:40:00,172.2,172.49,172.01,172.49,57815.0,164.8701,165.1478,164.6882,165.1478,57815.0
2024-04-04 15:50:00,172.52,172.99,172.13,172.24,326089.0,165.1765,165.6265,164.8031,164.9084,326089.0
2024-04-05 09:30:00,171.62,171.86,170.69,171.3,81489.0,164.3148,164.5446,163.4244,164.0084,81489.0
2024-04-05 09:40:00,171.2,171.61,170.97,171.05,71489.0,163.9127,164.3052,163.6925,163.7691,71489.0
2024-04-05 09:50:00,171.05,171.67,170.93,171.31,72109.0,163.7691,164.3627,163.6542,164.018,72109.0
2024-04-05 10:00:00,171.2,171.31,170.03,170.32,84789.0,163.9127,164.018,162.7925,163.0702,84789.0
2024-04-05 10:10:00,170.34,171.01,170.26,170.6,44648.0,163.0893,163.7308,163.0127,163.3382,44648.0
2024-04-05 10:20:00,170.62,170.66,170.22,170.45,18283.0,163.3574,163.3957,162.9744,163.1946,18283.0
2024-04-05 10:30:00,170.48,171.79,170.41,171.78,39121.0,163.2233,164.4776,163.1563,164.468,39121.0
2024-04-05 10:40:00,171.78,171.84,171.34,171.84,38981.0,164.468,164.5255,164.0467,164.5255,38981.0
2024-04-05 10:50:00,171.82,172.5,171.75,172.37,55458.0,164.5063,165.1574,164.4393,165.0329,55458.0
2024-04-05 11:00:00,172.4,172.4,171.74,171.86,21535.0,165.0616,165.0616,164.4297,164.5446,21535.0
2024-04-05 11:10:00,171.84,171.84,171.49,171.68,27766.0,164.5255,164.5255,164.1903,164.3723,27766.0
2024-04-05 11:20:00,171.7,171.89,171.61,171.89,10834.0,164.3914,164.5733,164.3052,164.5733,10834.0
2024-04-05 11:30:00,171.86,172.17,171.86,172.14,15008.0,164.5446,164.8414,164.5446,164.8127,15008.0
2024-04-05 11:40:00,172.16,172.25,172.02,172.02,12322.0,164.8318,164.918,164.6978,164.6978,12322.0
2024-04-05 11:50:00,172.02,172.29,172.02,172.27,10835.0,164.6978,164.9563,164.6978,164.9371,10835.0
2024-04-05 12:00:00,172.32,172.38,172.21,172.32,15060.0,164.985,165.0425,164.8797,164.985,15060.0
2024-04-05 12:10:00,172.3,172.54,172.3,172.35,15605.0,164.9659,165.1957,164.9659,165.0137,15605.0
2024-04-05 12:20:00,172.34,172.37,172.23,172.3,12391.0,165.0042,165.0329,164.8988,164.9659,12391.0
2024-04-05 12:30:00,172.3,172.31,172.03,172.25,18797.0,164.9659,164.9754,164.7074,164.918,18797.0
2024-04-05 12:40:00,172.26,172.35,172.17,172.27,15611.0,164.9276,165.0137,164.8414,164.9371,15611.0
2024-04-05 12:50:00,172.28,172.43,172.25,172.43,13471.0,164.9467,165.0903,164.918,165.0903,13471.0
2024-04-05 13:00:00,172.42,172.44,172.03,172.09,16980.0,165.0808,165.0999,164.7074,164.7648,16980.0
2024-04-05 13:10:00,172.09,172.1,171.74,171.83,8706.0,164.7648,164.7744,164.4297,164.5159,8706.0
2024-04-05 13:20:00,171.85,171.91,171.75,171.82,10504.0,164.535,164.5925,164.4393,164.5063,10504.0
2024-04-05 13:30:00,171.83,172.27,171.82,172.14,10834.0,164.5159,164.9371,164.5063,164.8127,10834.0
2024-04-05 13:40:00,172.15,172.23,172.06,172.15,10916.0,164.8223,164.8988,164.7361,164.8223,10916.0
2024-04-05 13:50:00,172.17,172.22,171.86,171.99,10272.0,164.8414,164.8893,164.5446,164.6691,10272.0
2024-04-05 14:00:00,172.0,172.18,171.71,172.14,17079.0,164.6786,164.851,164.401,164.8127,17079.0
2024-04-05 14:10:00,172.13,172.22,171.81,171.86,24798.0,164.8031,164.8893,164.4967,164.5446,24798.0
2024-04-05 14:20:00,171.85,172.01,171.71,171.71,19448.0,164.535,164.6882,164.401,164.401,19448.0
2024-04-05 14:30:00,171.74,171.91,171.69,171.75,22253.0,164.4297,164.5925,164.3818,164.4393,22253.0
2024-04-05 14:40:00,171.75,171.76,171.44,171.52,15561.0,164.4393,164.4489,164.1425,164.2191,15561.0
2024-04-05 14:50:00,171.52,171.7,171.45,171.7,12360.0,164.2191,164.3914,164.1521,164.3914,12360.0
2024-04-05 15:00:00,171.69,171.96,171.66,171.89,21029.0,164.3818,164.6403,164.3531,164.5733,21029.0
2024-04-05 15:10:00,171.91,172.11,171.86,172.09,13904.0,164.5925,164.784,164.5446,164.7648,13904.0
2024-04-05 15:20:00,172.08,172.1,171.8,171.8,22194.0,164.7552,164.7744,164.4872,164.4872,22194.0
2024-04-05 15:30:00,171.78,172.2,171.72,172.03,33520.0,164.468,164.8701,164.4106,164.7074,33520.0
2024-04-05 15:40:00,172.05,172.12,171.74,171.97,40631.0,164.7265,164.7935,164.4297,164.6499,40631.0
2024-04-05 15:50:00,171.97,172.19,171.74,171.77,237519.0,164.6499,164.8606,164.4297,164.4584,237519.0
2024-04-08 09:30:00,170.9,172.09,170.68,171.99,57217.0,163.6255,164.7648,163.4148,164.6691,57217.0
2024-04-08 09:40:00,171.99,172.13,171.3,171.79,19932.0,164.6691,164.8031,164.0084,164.4776,19932.0
2024-04-08 09:50:00,171.81,171.98,171.51,171.71,34491.0,164.4967,164.6595,164.2095,164.401,34491.0
2024-04-08 10:00:00,171.72,171.91,171.12,171.38,27429.0,164.4106,164.5925,163.8361,164.085,27429.0
2024-04-08 10:10:00,171.42,171.75,171.25,171.29,26495.0,164.1233,164.4393,163.9606,163.9989,26495.0
2024-04-08 10:20:00,171.3,171.65,171.21,171.59,27083.0,164.0084,164.3435,163.9223,164.2861,27083.0
2024-04-08 10:30:00,171.56,171.81,171.39,171.53,28422.0,164.2574,164.4967,164.0946,164.2286,28422.0
2024-04-08 10:40:00,171.59,171.62,171.21,171.28,30119.0,164.2861,164.3148,163.9223,163.9893,30119.0
2024-04-08 10:50:00,171.28,171.48,171.19,171.4,34270.0,163.9893,164.1808,163.9031,164.1042,34270.0
2024-04-08 11:00:00,171.4,171.61,171.3,171.5,25913.0,164.1042,164.3052,164.0084,164.1999,25913.0
2024-04-08 11:10:00,171.48,171.51,171.22,171.27,15462.0,164.1808,164.2095,163.9318,163.9797,15462.0
2024-04-08 11:20:00,171.28,171.39,171.06,171.06,21608.0,163.9893,164.0946,163.7787,163.7787,21608.0
2024-04-08 11:30:00,171.05,171.09,170.59,170.8,24314.0,163.7691,163.8074,163.3287,163.5297,24314.0
2024-04-08 11:40:00,170.8,170.8,170.53,170.6,19519.0,163.5297,163.5297,163.2712,163.3382,19519.0
2024-04-08 11:50:00,170.6,170.6,170.42,170.43,20509.0,163.3382,163.3382,163.1659,163.1755,20509.0
2024-04-08 12:00:00,170.43,170.83,170.41,170.61,19694.0,163.1755,163.5584,163.1563,163.3478,19694.0
2024-04-08 12:10:00,170.59,170.86,170.45,170.76,20242.0,163.3287,163.5872,163.1946,163.4914,20242.0
2024-04-08 12:20:00,170.76,170.85,170.65,170.78,18878.0,163.4914,163.5776,163.3861,163.5106,18878.0
2024-04-08 12:30:00,170.76,170.89,170.65,170.77,13453.0,163.4914,163.6159,163.3861,163.501,13453.0
2024-04-08 12:40:00,170.76,171.09,170.75,171.04,17160.0,163.4914,163.8074,163.4818,163.7595,17160.0
2024-04-08 12:50:00,170.99,171.0,170.62,170.72,12644.0,163.7116,163.7212,163.3574,163.4531,12644.0
2024-04-08 13:00:00,170.67,170.73,170.5,170.68,16938.0,163.4053,163.4627,163.2425,163.4148,16938.0
2024-04-08 13:10:00,170.66,170.71,170.49,170.65,17334.0,163.3957,163.4435,163.2329,163.3861,17334.0
2024-04-08 13:20:00,170.6,170.62,170.51,170.55,13181.0,163.3382,163.3574,163.2521,163.2904,13181.0
2024-04-08 13:30:00,170.56,170.68,170.52,170.56,15843.0,163.2999,163.4148,163.2616,163.2999,15843.0
2024-04-08 13:40:00,170.55,170.8,170.54,170.75,9693.0,163.2904,163.5297,163.2808,163.4818,9693.0
2024-04-08 13:50:00,170.78,170.88,170.67,170.88,10857.0,163.5106,163.6063,163.4053,163.6063,10857.0
2024-04-08 14:00:00,170.87,170.98,170.78,170.95,7344.0,163.5967,163.7021,163.5106,163.6733,7344.0
2024-04-08 14:10:00,171.03,171.03,170.79,170.79,19574.0,163.7499,163.7499,163.5201,163.5201,19574.0
2024-04-08 14:20:00,170.76,170.87,170.57,170.87,13547.0,163.4914,163.5967,163.3095,163.5967,13547.0
2024-04-08 14:30:00,170.88,170.93,170.65,170.75,14778.0,163.6063,163.6542,163.3861,163.4818,14778.0
2024-04-08 14:40:00,170.78,170.78,170.41,170.44,17908.0,163.5106,163.5106,163.1563,163.185,17908.0
2024-04-08 14:50:00,170.42,170.44,170.08,170.27,43893.0,163.1659,163.185,162.8404,163.0223,43893.0
2024-04-08 15:00:00,170.26,170.4,170.17,170.3,22228.0,163.0127,163.1467,162.9265,163.051,22228.0
2024-04-08 15:10:00,170.31,170.31,170.08,170.16,27481.0,163.0606,163.0606,162.8404,162.917,27481.0
2024-04-08 15:20:00,170.12,170.24,169.95,169.95,31947.0,162.8787,162.9936,162.7159,162.7159,31947.0
2024-04-08 15:30:00,169.93,170.22,169.77,170.22,50858.0,162.6968,162.9744,162.5436,162.9744,50858.0
2024-04-08 15:40:00,170.23,170.47,170.14,170.32,59586.0,162.984,163.2138,162.8978,163.0702,59586.0
2024-04-08 15:50:00,170.3,170.3,169.62,169.71,260016.0,163.051,163.051,162.3999,162.4861,260016.0
2024-04-09 09:30:00,170.0,171.21,169.91,170.88,67485.0,162.7638,163.9223,162.6776,163.6063,67485.0
2024-04-09 09:40:00,170.97,170.97,169.78,169.78,26477.0,163.6925,163.6925,162.5531,162.5531,26477.0
2024-04-09 09:50:00,169.79,169.83,169.5,169.66,15495.0,162.5627,162.601,162.2851,162.4382,15495.0
2024-04-09 10:00:00,169.67,170.41,169.66,170.22,16624.0,162.4478,163.1563,162.4382,162.9744,16624.0
2024-04-09 10:10:00,170.28,170.82,170.26,170.77,12238.0,163.0319,163.5489,163.0127,163.501,12238.0
2024-04-09 10:20:00,170.82,170.82,170.5,170.63,23992.0,163.5489,163.5489,163.2425,163.367,23992.0
2024-04-09 10:30:00,170.62,170.62,170.08,170.08,25778.0,163.3574,163.3574,162.8404,162.8404,25778.0
2024-04-09 10:40:00,170.08,170.12,169.39,169.44,32370.0,162.8404,162.8787,162.1797,162.2276,32370.0
2024-04-09 10:50:00,169.33,169.7,169.26,169.64,27333.0,162.1223,162.4765,162.0553,162.4191,27333.0
2024-04-09 11:00:00,169.75,170.07,169.72,170.03,17399.0,162.5244,162.8308,162.4957,162.7925,17399.0
2024-04-09 11:10:00,170.05,170.58,169.96,170.43,14369.0,162.8116,163.3191,162.7255,163.1755,14369.0
2024-04-09 11:20:00,170.38,170.51,170.18,170.31,17976.0,163.1276,163.2521,162.9361,163.0606,17976.0
2024-04-09 11:30:00,170.26,170.42,170.08,170.12,16966.0,163.0127,163.1659,162.8404,162.8787,16966.0
2024-04-09 11:40:00,170.16,170.37,169.89,170.25,21298.0,162.917,163.118,162.6585,163.0031,21298.0
2024-04-09 11:50:00,170.32,170.44,170.15,170.35,14751.0,163.0702,163.185,162.9074,163.0989,14751.0
2024-04-09 12:00:00,170.29,170.44,170.16,170.28,11611.0,163.0414,163.185,162.917,163.0319,11611.0
2024-04-09 12:10:00,170.3,170.52,170.29,170.45,19437.0,163.051,163.2616,163.0414,163.1946,19437.0
2024-04-09 12:20:00,170.53,170.58,170.32,170.33,12570.0,163.2712,163.3191,163.0702,163.0797,12570.0
2024-04-09 12:30:00,170.34,170.49,170.25,170.33,13765.0,163.0893,163.2329,163.0031,163.0797,13765.0
2024-04-09 12:40:00,170.31,170.33,169.93,170.08,18492.0,163.0606,163.0797,162.6968,162.8404,18492.0
2024-04-09 12:50:00,170.02,170.07,169.7,169.94,16498.0,162.7829,162.8308,162.4765,162.7063,16498.0
2024-04-09 13:00:00,169.98,170.23,169.9,170.23,17911.0,162.7446,162.984,162.668,162.984,17911.0
2024-04-09 13:10:00,170.22,170.78,170.18,170.68,21862.0,162.9744,163.5106,162.9361,163.4148,21862.0
2024-04-09 13:20:00,170.73,170.88,170.69,170.85,11197.0,163.4627,163.6063,163.4244,163.5776,11197.0
2024-04-09 13:30:00,170.83,171.03,170.69,170.99,20128.0,163.5584,163.7499,163.4244,163.7116,20128.0
2024-04-09 13:40:00,171.01,171.08,170.9,171.02,17376.0,163.7308,163.7978,163.6255,163.7404,17376.0
2024-04-09 13:50:00,171.03,171.04,170.68,170.75,15686.0,163.7499,163.7595,163.4148,163.4818,15686.0
2024-04-09 14:00:00,170.78,171.08,170.75,171.08,12843.0,163.5106,163.7978,163.4818,163.7978,12843.0
2024-04-09 14:10:00,171.08,171.22,171.06,171.2,22752.0,163.7978,163.9318,163.7787,163.9127,22752.0
2024-04-09 14:20:00,171.2,171.24,170.85,170.93,21637.0,163.9127,163.951,163.5776,163.6542,21637.0
2024-04-09 14:30:00,170.94,171.05,170.87,170.95,15702.0,163.6638,163.7691,163.5967,163.6733,15702.0
2024-04-09 14:40:00,171.01,171.01,170.78,170.9,16854.0,163.7308,163.7308,163.5106,163.6255,16854.0
2024-04-09 14:50:00,170.87,170.88,170.62,170.69,18075.0,163.5967,163.6063,163.3574,163.4244,18075.0
2024-04-09 15:00:00,170.72,170.81,170.66,170.66,17438.0,163.4531,163.5393,163.3957,163.3957,17438.0
2024-04-09 15:10:00,170.7,171.07,170.68,171.05,34969.0,163.434,163.7882,163.4148,163.7691,34969.0
2024-04-09 15:20:00,171.06,171.47,171.05,171.43,31816.0,163.7787,164.1712,163.7691,164.1329,31816.0
2024-04-09 15:30:00,171.41,171.63,171.38,171.43,26912.0,164.1138,164.3244,164.085,164.1329,26912.0
2024-04-09 15:40:00,171.42,171.6,171.33,171.34,44490.0,164.1233,164.2957,164.0372,164.0467,44490.0
2024-04-09 15:50:00,171.36,171.74,171.36,171.63,174280.0,164.0659,164.4297,164.0659,164.3244,174280.0
2024-04-10 09:30:00,169.9,169.97,168.75,168.84,109157.0,162.668,162.735,161.567,161.6531,109157.0
2024-04-10 09:40:00,168.84,169.71,168.76,169.46,41730.0,161.6531,162.4861,161.5766,162.2468,41730.0
2024-04-10 09:50:00,169.51,170.49,169.43,170.22,48806.0,162.2946,163.2329,162.218,162.9744,48806.0
2024-04-10 10:00:00,170.22,170.89,169.95,170.76,53561.0,162.9744,163.6159,162.7159,163.4914,53561.0
2024-04-10 10:10:00,170.71,171.23,170.71,171.08,44166.0,163.4435,163.9414,163.4435,163.7978,44166.0
2024-04-10 10:20:00,171.07,171.37,170.92,171.11,29508.0,163.7882,164.0755,163.6446,163.8265,29508.0
2024-04-10 10:30:00,171.06,171.64,170.91,171.57,30761.0,163.7787,164.334,163.635,164.2669,30761.0
2024-04-10 10:40:00,171.6,171.6,171.14,171.23,50256.0,164.2957,164.2957,163.8552,163.9414,50256.0
2024-04-10 10:50:00,171.23,171.36,170.85,171.06,35845.0,163.9414,164.0659,163.5776,163.7787,35845.0
2024-04-10 11:00:00,171.0,171.04,170.75,170.95,29331.0,163.7212,163.7595,163.4818,163.6733,29331.0
2024-04-10 11:10:00,170.95,171.04,170.77,170.98,24666.0,163.6733,163.7595,163.501,163.7021,24666.0
2024-04-10 11:20:00,171.04,171.08,170.77,170.92,14352.0,163.7595,163.7978,163.501,163.6446,14352.0
2024-04-10 11:30:00,170.91,170.91,170.55,170.78,15144.0,163.635,163.635,163.2904,163.5106,15144.0
2024-04-10 11:40:00,170.77,170.81,170.56,170.74,18374.0,163.501,163.5393,163.2999,163.4723,18374.0
2024-04-10 11:50:00,170.78,171.05,170.66,170.75,20305.0,163.5106,163.7691,163.3957,163.4818,20305.0
2024-04-10 12:00:00,170.8,170.89,170.63,170.86,17349.0,163.5297,163.6159,163.367,163.5872,17349.0
2024-04-10 12:10:00,170.89,170.9,170.78,170.84,19302.0,163.6159,163.6255,163.5106,163.568,19302.0
2024-04-10 12:20:00,170.86,171.01,170.83,170.95,10132.0,163.5872,163.7308,163.5584,163.6733,10132.0
2024-04-10 12:30:00,170.97,171.2,170.9,171.16,13620.0,163.6925,163.9127,163.6255,163.8744,13620.0
2024-04-10 12:40:00,171.17,171.35,171.11,171.26,20642.0,163.884,164.0563,163.8265,163.9701,20642.0
2024-04-10 12:50:00,171.28,171.47,171.18,171.41,10997.0,163.9893,164.1712,163.8935,164.1138,10997.0
2024-04-10 13:00:00,171.42,171.46,170.71,170.8,21734.0,164.1233,164.1616,163.4435,163.5297,21734.0
2024-04-10 13:10:00,170.82,171.21,170.77,171.19,18533.0,163.5489,163.9223,163.501,163.9031,18533.0
2024-04-10 13:20:00,171.17,171.86,171.17,171.52,18622.0,163.884,164.5446,163.884,164.2191,18622.0
2024-04-10 13:30:00,171.49,171.62,170.96,171.06,19684.0,164.1903,164.3148,163.6829,163.7787,19684.0
2024-04-10 13:40:00,171.07,171.34,170.83,171.01,14421.0,163.7882,164.0467,163.5584,163.7308,14421.0
2024-04-10 13:50:00,171.1,171.57,170.88,171.34,20256.0,163.8169,164.2669,163.6063,164.0467,20256.0
2024-04-10 14:00:00,171.38,171.49,171.17,171.26,20696.0,164.085,164.1903,163.884,163.9701,20696.0
2024-04-10 14:10:00,171.26,171.43,171.13,171.14,11536.0,163.9701,164.1329,163.8457,163.8552,11536.0
2024-04-10 14:20:00,171.18,171.27,170.88,170.91,17040.0,163.8935,163.9797,163.6063,163.635,17040.0
2024-04-10 14:30:00,170.9,171.26,170.89,171.26,21615.0,163.6255,163.9701,163.6159,163.9701,21615.0
2024-04-10 14:40:00,171.26,171.32,171.18,171.27,15368.0,163.9701,164.0276,163.8935,163.9797,15368.0
2024-04-10 14:50:00,171.24,171.38,170.98,171.03,17336.0,163.951,164.085,163.7021,163.7499,17336.0
2024-04-10 15:00:00,171.02,171.12,170.77,171.1,20323.0,163.7404,163.8361,163.501,163.8169,20323.0
2024-04-10 15:10:00,171.1,171.45,171.04,171.45,16902.0,163.8169,164.1521,163.7595,164.1521,16902.0
2024-04-10 15:20:00,171.45,171.81,171.45,171.54,23538.0,164.1521,164.4967,164.1521,164.2382,23538.0
2024-04-10 15:30:00,171.56,171.56,171.08,171.11,32089.0,164.2574,164.2574,163.7978,163.8265,32089.0
2024-04-10 15:40:00,171.11,171.72,171.1,171.47,47032.0,163.8265,164.4106,163.8169,164.1712,47032.0
2024-04-10 15:50:00,171.5,171.82,171.47,171.57,188786.0,164.1999,164.5063,164.1712,164.2669,188786.0
2024-04-11 09:30:00,172.79,173.05,171.62,172.02,79781.0,165.435,165.6839,164.3148,164.6978,79781.0
2024-04-11 09:40:00,172.03,172.4,171.91,172.09,36304.0,164.7074,165.0616,164.5925,164.7648,36304.0
2024-04-11 09:50:00,172.15,172.34,171.95,172.04,25421.0,164.8223,165.0042,164.6308,164.7169,25421.0
2024-04-11 10:00:00,172.05,172.05,171.11,171.32,55878.0,164.7265,164.7265,163.8265,164.0276,55878.0
2024-04-11 10:10:00,171.36,171.39,170.69,170.7,28162.0,164.0659,164.0946,163.4244,163.434,28162.0
2024-04-11 10:20:00,170.67,170.92,170.49,170.56,24150.0,163.4053,163.6446,163.2329,163.2999,24150.0
2024-04-11 10:30:00,170.53,170.75,170.43,170.58,35204.0,163.2712,163.4818,163.1755,163.3191,35204.0
2024-04-11 10:40:00,170.47,170.75,170.47,170.55,31401.0,163.2138,163.4818,163.2138,163.2904,31401.0
2024-04-11 10:50:00,170.56,170.96,170.54,170.85,25883.0,163.2999,163.6829,163.2808,163.5776,25883.0
2024-04-11 11:00:00,170.86,170.91,170.51,170.66,24034.0,163.5872,163.635,163.2521,163.3957,24034.0
2024-04-11 11:10:00,170.67,170.82,170.58,170.75,17442.0,163.4053,163.5489,163.3191,163.4818,17442.0
2024-04-11 11:20:00,170.82,170.91,170.38,170.48,31941.0,163.5489,163.635,163.1276,163.2233,31941.0
2024-04-11 11:30:00,170.55,170.76,170.45,170.66,15660.0,163.2904,163.4914,163.1946,163.3957,15660.0
2024-04-11 11:40:00,170.69,171.08,170.66,170.97,23481.0,163.4244,163.7978,163.3957,163.6925,23481.0
2024-04-11 11:50:00,171.01,171.2,170.97,171.05,13642.0,163.7308,163.9127,163.6925,163.7691,13642.0
2024-04-11 12:00:00,171.06,171.31,171.02,171.17,17214.0,163.7787,164.018,163.7404,163.884,17214.0
2024-04-11 12:10:00,171.13,171.43,171.13,171.39,14413.0,163.8457,164.1329,163.8457,164.0946,14413.0
2024-04-11 12:20:00,171.41,171.49,171.23,171.28,15189.0,164.1138,164.1903,163.9414,163.9893,15189.0
2024-04-11 12:30:00,171.19,171.34,171.18,171.28,14062.0,163.9031,164.0467,163.8935,163.9893,14062.0
2024-04-11 12:40:00,171.35,171.65,171.29,171.65,15167.0,164.0563,164.3435,163.9989,164.3435,15167.0
2024-04-11 12:50:00,171.66,171.66,171.39,171.41,28386.0,164.3531,164.3531,164.0946,164.1138,28386.0
2024-04-11 13:00:00,171.45,171.73,171.19,171.59,23536.0,164.1521,164.4201,163.9031,164.2861,23536.0
2024-04-11 13:10:00,171.59,172.07,171.59,172.07,15428.0,164.2861,164.7457,164.2861,164.7457,15428.0
2024-04-11 13:20:00,172.06,172.23,172.0,172.1,18989.0,164.7361,164.8988,164.6786,164.7744,18989.0
2024-04-11 13:30:00,172.11,172.17,171.81,171.82,14245.0,164.784,164.8414,164.4967,164.5063,14245.0
2024-04-11 13:40:00,171.78,171.94,171.71,171.93,14176.0,164.468,164.6212,164.401,164.6116,14176.0
2024-04-11 13:50:00,171.91,172.07,171.87,171.93,15655.0,164.5925,164.7457,164.5542,164.6116,15655.0
2024-04-11 14:00:00,171.97,172.43,171.92,172.22,17371.0,164.6499,165.0903,164.602,164.8893,17371.0
2024-04-11 14:10:00,172.27,172.36,172.04,172.07,14614.0,164.9371,165.0233,164.7169,164.7457,14614.0
2024-04-11 14:20:00,172.08,172.23,172.01,172.12,14801.0,164.7552,164.8988,164.6882,164.7935,14801.0
2024-04-11 14:30:00,172.15,172.18,172.02,172.09,16886.0,164.8223,164.851,164.6978,164.7648,16886.0
2024-04-11 14:40:00,172.12,172.12,171.83,171.87,18219.0,164.7935,164.7935,164.5159,164.5542,18219.0
2024-04-11 14:50:00,171.89,172.04,171.85,171.97,15610.0,164.5733,164.7169,164.535,164.6499,15610.0
2024-04-11 15:00:00,172.03,172.12,171.93,172.0,21352.0,164.7074,164.7935,164.6116,164.6786,21352.0
2024-04-11 15:10:00,172.02,172.07,171.83,171.84,18791.0,164.6978,164.7457,164.5159,164.5255,18791.0
2024-04-11 15:20:00,171.84,171.99,171.51,171.72,53386.0,164.5255,164.6691,164.2095,164.4106,53386.0
2024-04-11 15:30:00,171.68,171.76,171.54,171.6,46045.0,164.3723,164.4489,164.2382,164.2957,46045.0
2024-04-11 15:40:00,171.63,171.82,171.58,171.65,78614.0,164.3244,164.5063,164.2765,164.3435,78614.0
2024-04-11 15:50:00,171.63,171.75,171.29,171.31,312541.0,164.3244,164.4393,163.9989,164.018,312541.0
2024-04-12 09:30:00,170.82,171.06,169.84,170.41,106657.0,163.5489,163.7787,162.6106,163.1563,106657.0
2024-04-12 09:40:00,170.3,170.63,170.13,170.18,56420.0,163.051,163.367,162.8882,162.9361,56420.0
2024-04-12 09:50:00,170.14,170.18,168.97,169.49,55881.0,162.8978,162.9361,161.7776,162.2755,55881.0
2024-04-12 10:00:00,169.42,169.42,168.37,168.55,72653.0,162.2085,162.2085,161.2032,161.3755,72653.0
2024-04-12 10:10:00,168.55,168.67,168.06,168.25,82013.0,161.3755,161.4904,160.9063,161.0883,82013.0
2024-04-12 10:20:00,168.25,168.6,168.09,168.09,50384.0,161.0883,161.4234,160.9351,160.9351,50384.0
2024-04-12 10:30:00,168.13,168.29,167.91,168.02,43995.0,160.9734,161.1266,160.7627,160.8681,43995.0
2024-04-12 10:40:00,168.06,168.23,167.78,167.92,32670.0,160.9063,161.0691,160.6383,160.7723,32670.0
2024-04-12 10:50:00,167.93,168.33,167.79,168.09,27621.0,160.7819,161.1649,160.6478,160.9351,27621.0
2024-04-12 11:00:00,168.06,168.97,168.03,168.87,32671.0,160.9063,161.7776,160.8776,161.6819,32671.0
2024-04-12 11:10:00,168.83,169.03,168.62,168.65,16118.0,161.6436,161.8351,161.4425,161.4712,16118.0
2024-04-12 11:20:00,168.58,168.84,168.37,168.48,23406.0,161.4042,161.6531,161.2032,161.3085,23406.0
2024-04-12 11:30:00,168.42,168.55,168.18,168.22,32521.0,161.251,161.3755,161.0212,161.0595,32521.0
2024-04-12 11:40:00,168.17,168.44,168.11,168.33,17890.0,161.0117,161.2702,160.9542,161.1649,17890.0
2024-04-12 11:50:00,168.32,168.34,168.06,168.34,22629.0,161.1553,161.1744,160.9063,161.1744,22629.0
2024-04-12 12:00:00,168.34,168.39,168.14,168.15,15370.0,161.1744,161.2223,160.9829,160.9925,15370.0
2024-04-12 12:10:00,168.15,168.19,167.78,167.78,19085.0,160.9925,161.0308,160.6383,160.6383,19085.0
2024-04-12 12:20:00,167.8,167.98,167.67,167.72,15545.0,160.6574,160.8298,160.533,160.5808,15545.0
2024-04-12 12:30:00,167.71,167.79,167.39,167.44,25092.0,160.5712,160.6478,160.2649,160.3127,25092.0
2024-04-12 12:40:00,167.47,167.69,167.28,167.32,23902.0,160.3415,160.5521,160.1596,160.1978,23902.0
2024-04-12 12:50:00,167.25,167.36,167.15,167.24,35089.0,160.1308,160.2361,160.0351,160.1213,35089.0
2024-04-12 13:00:00,167.25,167.35,167.17,167.26,26247.0,160.1308,160.2266,160.0542,160.1404,26247.0
2024-04-12 13:10:00,167.27,167.63,167.27,167.3,35471.0,160.15,160.4947,160.15,160.1787,35471.0
2024-04-12 13:20:00,167.32,167.35,166.9,166.9,50106.0,160.1978,160.2266,159.7957,159.7957,50106.0
2024-04-12 13:30:00,166.95,167.0,166.75,166.78,37404.0,159.8436,159.8915,159.6521,159.6808,37404.0
2024-04-12 13:40:00,166.82,167.15,166.8,167.01,44137.0,159.7191,160.0351,159.7,159.901,44137.0
2024-04-12 13:50:00,167.05,167.09,166.86,166.97,31781.0,159.9393,159.9776,159.7574,159.8627,31781.0
2024-04-12 14:00:00,166.95,167.28,166.66,167.22,28216.0,159.8436,160.1596,159.5659,160.1021,28216.0
2024-04-12 14:10:00,167.21,167.25,166.9,166.93,39522.0,160.0925,160.1308,159.7957,159.8244,39522.0
2024-04-12 14:20:00,166.94,167.01,166.77,167.01,17607.0,159.834,159.901,159.6713,159.901,17607.0
2024-04-12 14:30:00,167.0,167.02,166.55,166.61,37559.0,159.8915,159.9106,159.4606,159.5181,37559.0
2024-04-12 14:40:00,166.62,166.9,166.51,166.86,18132.0,159.5276,159.7957,159.4223,159.7574,18132.0
2024-04-12 14:50:00,166.81,167.01,166.78,166.84,23807.0,159.7096,159.901,159.6808,159.7383,23807.0
2024-04-12 15:00:00,166.81,166.82,166.31,166.41,52977.0,159.7096,159.7191,159.2308,159.3266,52977.0
2024-04-12 15:10:00,166.44,166.53,166.1,166.27,66667.0,159.3553,159.4415,159.0298,159.1925,66667.0
2024-04-12 15:20:00,166.26,166.33,166.12,166.13,46281.0,159.183,159.25,159.0489,159.0585,46281.0
2024-04-12 15:30:00,166.15,166.22,165.78,165.9,82191.0,159.0777,159.1447,158.7234,158.8383,82191.0
2024-04-12 15:40:00,165.9,166.44,165.9,166.34,84094.0,158.8383,159.3553,158.8383,159.2596,84094.0
2024-04-12 15:50:00,166.34,166.35,165.79,166.13,323979.0,159.2596,159.2691,158.733,159.0585,323979.0
2024-04-15 09:30:00,169.18,169.8,167.76,167.83,111435.0,161.9787,162.5723,160.6191,160.6861,111435.0
2024-04-15 09:40:00,167.83,168.09,167.82,167.83,49277.0,160.6861,160.9351,160.6766,160.6861,49277.0
2024-04-15 09:50:00,167.83,168.06,167.42,168.01,39536.0,160.6861,160.9063,160.2936,160.8585,39536.0
2024-04-15 10:00:00,168.01,168.16,167.22,167.25,44850.0,160.8585,161.0021,160.1021,160.1308,44850.0
2024-04-15 10:10:00,167.21,167.59,166.81,167.38,65874.0,160.0925,160.4564,159.7096,160.2553,65874.0
2024-04-15 10:20:00,167.4,167.52,166.95,167.06,52783.0,160.2744,160.3893,159.8436,159.9489,52783.0
2024-04-15 10:30:00,167.06,167.33,166.75,166.79,47464.0,159.9489,160.2074,159.6521,159.6904,47464.0
2024-04-15 10:40:00,166.84,167.08,166.8,167.02,56305.0,159.7383,159.9681,159.7,159.9106,56305.0
2024-04-15 10:50:00,167.04,167.1,166.89,166.9,44192.0,159.9298,159.9872,159.7862,159.7957,44192.0
2024-04-15 11:00:00,166.92,167.05,166.81,166.82,29994.0,159.8149,159.9393,159.7096,159.7191,29994.0
2024-04-15 11:10:00,166.83,167.12,166.82,167.02,33051.0,159.7287,160.0064,159.7191,159.9106,33051.0
2024-04-15 11:20:00,167.02,167.08,166.89,167.01,22223.0,159.9106,159.9681,159.7862,159.901,22223.0
2024-04-15 11:30:00,167.0,167.46,166.99,167.37,37007.0,159.8915,160.3319,159.8819,160.2457,37007.0
2024-04-15 11:40:00,167.36,167.52,167.32,167.39,32816.0,160.2361,160.3893,160.1978,160.2649,32816.0
2024-04-15 11:50:00,167.39,167.73,167.36,167.5,35495.0,160.2649,160.5904,160.2361,160.3702,35495.0
2024-04-15 12:00:00,167.5,167.77,167.48,167.55,17084.0,160.3702,160.6287,160.351,160.4181,17084.0
2024-04-15 12:10:00,167.51,167.57,167.39,167.39,25527.0,160.3798,160.4372,160.2649,160.2649,25527.0
2024-04-15 12:20:00,167.43,167.46,166.9,166.92,26082.0,160.3032,160.3319,159.7957,159.8149,26082.0
2024-04-15 12:30:00,167.0,167.04,166.88,167.01,19753.0,159.8915,159.9298,159.7766,159.901,19753.0
2024-04-15 12:40:00,167.02,167.05,166.81,166.96,16215.0,159.9106,159.9393,159.7096,159.8532,16215.0
2024-04-15 12:50:00,166.96,167.03,166.91,166.91,18389.0,159.8532,159.9202,159.8053,159.8053,18389.0
2024-04-15 13:00:00,166.9,167.25,166.8,167.21,14086.0,159.7957,160.1308,159.7,160.0925,14086.0
2024-04-15 13:10:00,167.21,167.21,166.74,166.75,22740.0,160.0925,160.0925,159.6425,159.6521,22740.0
2024-04-15 13:20:00,166.78,166.88,166.6,166.67,15070.0,159.6808,159.7766,159.5085,159.5755,15070.0
2024-04-15 13:30:00,166.64,166.73,166.31,166.67,33837.0,159.5468,159.633,159.2308,159.5755,33837.0
2024-04-15 13:40:00,166.66,167.01,166.54,166.59,20384.0,159.5659,159.901,159.4511,159.4989,20384.0
2024-04-15 13:50:00,166.64,166.88,166.38,166.82,13600.0,159.5468,159.7766,159.2979,159.7191,13600.0
2024-04-15 14:00:00,166.81,166.94,166.62,166.77,18162.0,159.7096,159.834,159.5276,159.6713,18162.0
2024-04-15 14:10:00,166.71,166.75,166.37,166.44,17591.0,159.6138,159.6521,159.2883,159.3553,17591.0
2024-04-15 14:20:00,166.53,166.54,166.23,166.38,18445.0,159.4415,159.4511,159.1542,159.2979,18445.0
2024-04-15 14:30:00,166.37,166.84,166.34,166.46,42647.0,159.2883,159.7383,159.2596,159.3745,42647.0
2024-04-15 14:40:00,166.5,166.71,165.92,165.92,46973.0,159.4128,159.6138,158.8574,158.8574,46973.0
2024-04-15 14:50:00,165.98,166.08,165.73,165.96,45948.0,158.9149,159.0106,158.6755,158.8957,45948.0
2024-04-15 15:00:00,165.97,166.02,165.84,166.0,32079.0,158.9053,158.9532,158.7808,158.934,32079.0
2024-04-15 15:10:00,165.96,166.01,165.51,165.51,38106.0,158.8957,158.9436,158.4649,158.4649,38106.0
2024-04-15 15:20:00,165.54,165.99,165.52,165.82,89385.0,158.4936,158.9245,158.4745,158.7617,89385.0
2024-04-15 15:30:00,165.86,166.15,165.67,165.85,95368.0,158.8,159.0777,158.6181,158.7904,95368.0
2024-04-15 15:40:00,165.9,165.94,165.38,165.47,154191.0,158.8383,158.8766,158.3404,158.4266,154191.0
2024-04-15 15:50:00,165.47,165.48,164.96,165.0,643462.0,158.4266,158.4362,157.9383,157.9766,643462.0
2024-04-16 09:30:00,165.06,166.0,163.35,164.0,69975.0,158.034,158.934,156.3968,157.0192,69975.0
2024-04-16 09:40:00,164.07,164.07,162.94,163.01,25576.0,157.0862,157.0862,156.0043,156.0713,25576.0
2024-04-16 09:50:00,163.01,163.4,162.63,162.83,66693.0,156.0713,156.4447,155.7075,155.899,66693.0
2024-04-16 10:00:00,162.92,163.18,162.37,162.55,41511.0,155.9851,156.2341,155.4586,155.6309,41511.0
2024-04-16 10:10:00,162.52,163.49,162.36,163.49,103512.0,155.6022,156.5309,155.449,156.5309,103512.0
2024-04-16 10:20:00,163.58,163.66,162.9,162.93,32294.0,156.617,156.6936,155.966,155.9947,32294.0
2024-04-16 10:30:00,162.9,162.99,162.63,162.97,52479.0,155.966,156.0522,155.7075,156.033,52479.0
2024-04-16 10:40:00,163.02,163.08,162.74,162.92,39147.0,156.0809,156.1383,155.8128,155.9851,39147.0
2024-04-16 10:50:00,162.93,162.95,162.28,162.83,81712.0,155.9947,156.0139,155.3724,155.899,81712.0
2024-04-16 11:00:00,162.8,163.22,162.73,163.0,81067.0,155.8702,156.2724,155.8032,156.0617,81067.0
2024-04-16 11:10:00,163.05,163.21,162.55,162.55,52169.0,156.1096,156.2628,155.6309,155.6309,52169.0
2024-04-16 11:20:00,162.54,162.93,162.54,162.9,29310.0,155.6213,155.9947,155.6213,155.966,29310.0
2024-04-16 11:30:00,162.94,163.08,162.68,163.03,27340.0,156.0043,156.1383,155.7554,156.0905,27340.0
2024-04-16 11:40:00,163.06,163.61,163.05,163.5,27034.0,156.1192,156.6458,156.1096,156.5405,27034.0
2024-04-16 11:50:00,163.5,163.69,163.09,163.13,39491.0,156.5405,156.7224,156.1479,156.1862,39491.0
2024-04-16 12:00:00,163.08,163.35,163.0,163.27,38696.0,156.1383,156.3968,156.0617,156.3202,38696.0
2024-04-16 12:10:00,163.27,163.59,163.27,163.34,32325.0,156.3202,156.6266,156.3202,156.3873,32325.0
2024-04-16 12:20:00,163.3,163.38,163.15,163.21,16133.0,156.349,156.4256,156.2053,156.2628,16133.0
2024-04-16 12:30:00,163.25,163.27,163.03,163.25,16721.0,156.3011,156.3202,156.0905,156.3011,16721.0
2024-04-16 12:40:00,163.22,163.3,163.07,163.23,22022.0,156.2724,156.349,156.1288,156.2819,22022.0
2024-04-16 12:50:00,163.2,163.36,163.11,163.11,24589.0,156.2532,156.4064,156.1671,156.1671,24589.0
2024-04-16 13:00:00,163.13,163.33,162.95,163.3,18769.0,156.1862,156.3777,156.0139,156.349,18769.0
2024-04-16 13:10:00,163.31,163.5,163.21,163.39,33051.0,156.3585,156.5405,156.2628,156.4351,33051.0
2024-04-16 13:20:00,163.34,163.4,163.13,163.14,26265.0,156.3873,156.4447,156.1862,156.1958,26265.0
2024-04-16 13:30:00,163.08,163.1,162.5,163.0,31598.0,156.1383,156.1575,155.583,156.0617,31598.0
2024-04-16 13:40:00,163.01,163.3,162.88,162.89,36892.0,156.0713,156.349,155.9468,155.9564,36892.0
2024-04-16 13:50:00,162.89,163.0,162.64,162.91,30423.0,155.9564,156.0617,155.7171,155.9756,30423.0
2024-04-16 14:00:00,162.91,163.41,162.74,163.36,51006.0,155.9756,156.4543,155.8128,156.4064,51006.0
2024-04-16 14:10:00,163.36,163.38,162.5,162.53,58574.0,156.4064,156.4256,155.583,155.6117,58574.0
2024-04-16 14:20:00,162.56,162.67,162.21,162.37,44259.0,155.6405,155.7458,155.3054,155.4586,44259.0
2024-04-16 14:30:00,162.39,162.84,162.38,162.8,38915.0,155.4777,155.9085,155.4681,155.8702,38915.0
2024-04-16 14:40:00,162.8,162.96,162.77,162.96,29576.0,155.8702,156.0234,155.8415,156.0234,29576.0
2024-04-16 14:50:00,162.94,163.73,162.87,163.68,38557.0,156.0043,156.7607,155.9373,156.7128,38557.0
2024-04-16 15:00:00,163.68,163.71,163.33,163.47,37496.0,156.7128,156.7415,156.3777,156.5117,37496.0
2024-04-16 15:10:00,163.45,163.55,163.16,163.37,28450.0,156.4926,156.5883,156.2149,156.416,28450.0
2024-04-16 15:20:00,163.38,163.52,163.32,163.48,42603.0,156.4256,156.5596,156.3681,156.5213,42603.0
2024-04-16 15:30:00,163.47,163.48,162.84,163.26,49390.0,156.5117,156.5213,155.9085,156.3107,49390.0
2024-04-16 15:40:00,163.27,163.69,163.1,163.69,65829.0,156.3202,156.7224,156.1575,156.7224,65829.0
2024-04-16 15:50:00,163.7,163.71,163.1,163.3,371076.0,156.7319,156.7415,156.1575,156.349,371076.0
2024-04-17 09:30:00,166.76,167.94,165.99,166.72,228659.0,159.6617,160.7915,158.9245,159.6234,228659.0
2024-04-17 09:40:00,166.72,167.11,166.37,166.72,133443.0,159.6234,159.9968,159.2883,159.6234,133443.0
2024-04-17 09:50:00,166.77,167.61,166.66,167.26,64032.0,159.6713,160.4755,159.5659,160.1404,64032.0
2024-04-17 10:00:00,167.29,167.29,166.19,166.5,48163.0,160.1691,160.1691,159.1159,159.4128,48163.0
2024-04-17 10:10:00,166.5,166.55,165.66,165.74,130249.0,159.4128,159.4606,158.6085,158.6851,130249.0
2024-04-17 10:20:00,165.74,166.04,165.36,165.89,141756.0,158.6851,158.9723,158.3213,158.8287,141756.0
2024-04-17 10:30:00,165.83,166.13,165.64,165.74,46975.0,158.7713,159.0585,158.5894,158.6851,46975.0
2024-04-17 10:40:00,165.7,165.72,165.43,165.53,28634.0,158.6468,158.666,158.3883,158.484,28634.0
2024-04-17 10:50:00,165.53,165.54,164.95,165.17,48344.0,158.484,158.4936,157.9287,158.1394,48344.0
2024-04-17 11:00:00,165.18,165.82,165.04,165.56,37104.0,158.1489,158.7617,158.0149,158.5128,37104.0
2024-04-17 11:10:00,165.55,165.71,165.16,165.19,29672.0,158.5032,158.6564,158.1298,158.1585,29672.0
2024-04-17 11:20:00,165.16,165.26,164.92,164.92,31637.0,158.1298,158.2255,157.9,157.9,31637.0
2024-04-17 11:30:00,164.9,164.9,164.37,164.5,97496.0,157.8809,157.8809,157.3734,157.4979,97496.0
2024-04-17 11:40:00,164.52,164.76,164.41,164.61,57812.0,157.517,157.7468,157.4117,157.6032,57812.0
2024-04-17 11:50:00,164.58,164.85,164.42,164.45,36472.0,157.5745,157.833,157.4213,157.45,36472.0
2024-04-17 12:00:00,164.46,164.46,163.87,163.89,47025.0,157.4596,157.4596,156.8947,156.9139,47025.0
2024-04-17 12:10:00,163.93,164.39,163.93,164.34,38101.0,156.9521,157.3926,156.9521,157.3447,38101.0
2024-04-17 12:20:00,164.36,164.42,164.07,164.12,35613.0,157.3638,157.4213,157.0862,157.1341,35613.0
2024-04-17 12:30:00,164.1,164.26,163.92,164.03,22978.0,157.1149,157.2681,156.9426,157.0479,22978.0
2024-04-17 12:40:00,164.03,164.29,163.91,164.28,20668.0,157.0479,157.2968,156.933,157.2872,20668.0
2024-04-17 12:50:00,164.29,164.41,164.13,164.14,26001.0,157.2968,157.4117,157.1436,157.1532,26001.0
2024-04-17 13:00:00,164.1,164.8,164.07,164.79,41327.0,157.1149,157.7851,157.0862,157.7755,41327.0
2024-04-17 13:10:00,164.79,164.97,164.4,164.82,38532.0,157.7755,157.9479,157.4021,157.8043,38532.0
2024-04-17 13:20:00,164.83,164.96,164.63,164.75,31054.0,157.8138,157.9383,157.6224,157.7372,31054.0
2024-04-17 13:30:00,164.75,164.84,164.55,164.74,21462.0,157.7372,157.8234,157.5458,157.7277,21462.0
2024-04-17 13:40:00,164.77,164.9,164.43,164.7,30113.0,157.7564,157.8809,157.4309,157.6894,30113.0
2024-04-17 13:50:00,164.7,165.11,164.66,164.79,38005.0,157.6894,158.0819,157.6511,157.7755,38005.0
2024-04-17 14:00:00,164.77,165.09,164.71,165.02,48864.0,157.7564,158.0628,157.6989,157.9958,48864.0
2024-04-17 14:10:00,165.02,165.16,164.79,164.88,33867.0,157.9958,158.1298,157.7755,157.8617,33867.0
2024-04-17 14:20:00,164.89,165.31,164.77,165.17,22781.0,157.8713,158.2734,157.7564,158.1394,22781.0
2024-04-17 14:30:00,165.21,165.26,165.0,165.14,35159.0,158.1777,158.2255,157.9766,158.1106,35159.0
2024-04-17 14:40:00,165.16,165.48,164.98,165.01,34835.0,158.1298,158.4362,157.9575,157.9862,34835.0
2024-04-17 14:50:00,165.02,165.08,164.39,164.53,43353.0,157.9958,158.0532,157.3926,157.5266,43353.0
2024-04-17 15:00:00,164.52,164.53,164.2,164.21,46671.0,157.517,157.5266,157.2107,157.2202,46671.0
2024-04-17 15:10:00,164.17,164.2,163.87,163.99,54039.0,157.1819,157.2107,156.8947,157.0096,54039.0
2024-04-17 15:20:00,164.04,164.26,163.91,164.12,60186.0,157.0575,157.2681,156.933,157.1341,60186.0
2024-04-17 15:30:00,164.16,164.23,163.9,163.95,43827.0,157.1724,157.2394,156.9234,156.9713,43827.0
2024-04-17 15:40:00,164.0,164.37,163.95,164.32,96426.0,157.0192,157.3734,156.9713,157.3255,96426.0
2024-04-17 15:50:00,164.29,164.74,164.11,164.43,221100.0,157.2968,157.7277,157.1245,157.4309,221100.0
2024-04-18 09:30:00,165.72,166.32,165.09,165.43,114170.0,158.666,159.2404,158.0628,158.3883,114170.0
2024-04-18 09:40:00,165.49,166.0,165.36,165.8,49001.0,158.4457,158.934,158.3213,158.7425,49001.0
2024-04-18 09:50:00,165.89,166.12,165.5,166.12,74571.0,158.8287,159.0489,158.4553,159.0489,74571.0
2024-04-18 10:00:00,166.1,166.24,165.64,165.81,47730.0,159.0298,159.1638,158.5894,158.7521,47730.0
2024-04-18 10:10:00,165.82,166.47,165.81,166.4,48682.0,158.7617,159.384,158.7521,159.317,48682.0
2024-04-18 10:20:00,166.42,166.65,166.2,166.63,74786.0,159.3362,159.5564,159.1255,159.5372,74786.0
2024-04-18 10:30:00,166.63,166.71,166.28,166.67,68019.0,159.5372,159.6138,159.2021,159.5755,68019.0
2024-04-18 10:40:00,166.63,167.21,166.61,166.89,72366.0,159.5372,160.0925,159.5181,159.7862,72366.0
2024-04-18 10:50:00,166.84,167.33,166.67,167.15,46852.0,159.7383,160.2074,159.5755,160.0351,46852.0
2024-04-18 11:00:00,167.16,167.39,166.93,167.04,33355.0,160.0447,160.2649,159.8244,159.9298,33355.0
2024-04-18 11:10:00,167.03,167.51,167.02,167.5,35458.0,159.9202,160.3798,159.9106,160.3702,35458.0
2024-04-18 11:20:00,167.5,167.53,167.22,167.28,53912.0,160.3702,160.3989,160.1021,160.1596,53912.0
2024-04-18 11:30:00,167.26,167.47,167.15,167.28,24557.0,160.1404,160.3415,160.0351,160.1596,24557.0
2024-04-18 11:40:00,167.26,167.27,166.96,167.14,27027.0,160.1404,160.15,159.8532,160.0255,27027.0
2024-04-18 11:50:00,167.14,167.21,166.93,167.14,40603.0,160.0255,160.0925,159.8244,160.0255,40603.0
2024-04-18 12:00:00,167.14,167.25,166.96,167.06,42065.0,160.0255,160.1308,159.8532,159.9489,42065.0
2024-04-18 12:10:00,167.07,167.53,167.04,167.48,38310.0,159.9585,160.3989,159.9298,160.351,38310.0
2024-04-18 12:20:00,167.51,167.51,167.3,167.38,28750.0,160.3798,160.3798,160.1787,160.2553,28750.0
2024-04-18 12:30:00,167.4,167.44,167.14,167.2,41269.0,160.2744,160.3127,160.0255,160.083,41269.0
2024-04-18 12:40:00,167.19,167.22,166.78,166.89,26115.0,160.0734,160.1021,159.6808,159.7862,26115.0
2024-04-18 12:50:00,166.87,166.97,166.56,166.81,38366.0,159.767,159.8627,159.4702,159.7096,38366.0
2024-04-18 13:00:00,166.82,166.87,166.61,166.82,31828.0,159.7191,159.767,159.5181,159.7191,31828.0
2024-04-18 13:10:00,166.89,166.95,166.52,166.56,38731.0,159.7862,159.8436,159.4319,159.4702,38731.0
2024-04-18 13:20:00,166.56,166.75,166.35,166.72,34446.0,159.4702,159.6521,159.2691,159.6234,34446.0
2024-04-18 13:30:00,166.66,166.77,166.42,166.5,19522.0,159.5659,159.6713,159.3362,159.4128,19522.0
2024-04-18 13:40:00,166.51,166.65,166.38,166.6,23285.0,159.4223,159.5564,159.2979,159.5085,23285.0
2024-04-18 13:50:00,166.57,166.65,166.21,166.65,27676.0,159.4798,159.5564,159.1351,159.5564,27676.0
2024-04-18 14:00:00,166.6,166.6,166.34,166.38,32018.0,159.5085,159.5085,159.2596,159.2979,32018.0
2024-04-18 14:10:00,166.41,166.5,166.26,166.49,23700.0,159.3266,159.4128,159.183,159.4032,23700.0
2024-04-18 14:20:00,166.54,166.8,166.41,166.52,18629.0,159.4511,159.7,159.3266,159.4319,18629.0
2024-04-18 14:30:00,166.53,166.59,166.34,166.45,18343.0,159.4415,159.4989,159.2596,159.3649,18343.0
2024-04-18 14:40:00,166.5,166.7,166.46,166.65,40821.0,159.4128,159.6042,159.3745,159.5564,40821.0
2024-04-18 14:50:00,166.69,166.7,166.43,166.56,56380.0,159.5947,159.6042,159.3457,159.4702,56380.0
2024-04-18 15:00:00,166.56,166.88,166.41,166.58,32885.0,159.4702,159.7766,159.3266,159.4893,32885.0
2024-04-18 15:10:00,166.59,166.67,166.41,166.51,28823.0,159.4989,159.5755,159.3266,159.4223,28823.0
2024-04-18 15:20:00,166.59,166.67,166.48,166.64,37584.0,159.4989,159.5755,159.3936,159.5468,37584.0
2024-04-18 15:30:00,166.67,166.93,166.6,166.62,60109.0,159.5755,159.8244,159.5085,159.5276,60109.0
2024-04-18 15:40:00,166.61,166.91,166.61,166.75,70019.0,159.5181,159.8053,159.5181,159.6521,70019.0
2024-04-18 15:50:00,166.74,166.98,166.36,166.58,276527.0,159.6425,159.8723,159.2787,159.4893,276527.0
2024-04-19 09:30:00,167.33,167.75,167.06,167.45,148335.0,160.2074,160.6095,159.9489,160.3223,148335.0
2024-04-19 09:40:00,167.47,167.81,166.94,167.58,32334.0,160.3415,160.667,159.834,160.4468,32334.0
2024-04-19 09:50:00,167.5,168.08,167.36,168.01,79314.0,160.3702,160.9255,160.2361,160.8585,79314.0
2024-04-19 10:00:00,168.04,168.47,167.48,167.59,76464.0,160.8872,161.2989,160.351,160.4564,76464.0
2024-04-19 10:10:00,167.66,167.66,167.25,167.25,61884.0,160.5234,160.5234,160.1308,160.1308,61884.0
2024-04-19 10:20:00,167.31,167.33,166.77,167.33,79342.0,160.1883,160.2074,159.6713,160.2074,79342.0
2024-04-19 10:30:00,167.28,167.39,167.1,167.33,57029.0,160.1596,160.2649,159.9872,160.2074,57029.0
2024-04-19 10:40:00,167.3,167.54,167.09,167.48,70259.0,160.1787,160.4085,159.9776,160.351,70259.0
2024-04-19 10:50:00,167.43,167.69,167.32,167.42,61111.0,160.3032,160.5521,160.1978,160.2936,61111.0
2024-04-19 11:00:00,167.43,167.47,167.04,167.3,15585.0,160.3032,160.3415,159.9298,160.1787,15585.0
2024-04-19 11:10:00,167.3,167.59,167.29,167.48,26119.0,160.1787,160.4564,160.1691,160.351,26119.0
2024-04-19 11:20:00,167.51,167.59,167.33,167.59,19960.0,160.3798,160.4564,160.2074,160.4564,19960.0
2024-04-19 11:30:00,167.57,167.81,167.54,167.78,32838.0,160.4372,160.667,160.4085,160.6383,32838.0
2024-04-19 11:40:00,167.79,168.15,167.63,168.0,32564.0,160.6478,160.9925,160.4947,160.8489,32564.0
2024-04-19 11:50:00,168.02,168.06,167.58,167.68,15985.0,160.8681,160.9063,160.4468,160.5425,15985.0
2024-04-19 12:00:00,167.65,167.77,167.43,167.5,23008.0,160.5138,160.6287,160.3032,160.3702,23008.0
2024-04-19 12:10:00,167.53,167.53,167.3,167.35,38651.0,160.3989,160.3989,160.1787,160.2266,38651.0
2024-04-19 12:20:00,167.35,167.51,167.12,167.34,46148.0,160.2266,160.3798,160.0064,160.217,46148.0
2024-04-19 12:30:00,167.38,167.5,167.33,167.4,33947.0,160.2553,160.3702,160.2074,160.2744,33947.0
2024-04-19 12:40:00,167.4,167.59,167.37,167.57,35016.0,160.2744,160.4564,160.2457,160.4372,35016.0
2024-04-19 12:50:00,167.6,167.95,167.59,167.85,21619.0,160.4659,160.801,160.4564,160.7053,21619.0
2024-04-19 13:00:00,167.86,167.97,167.76,167.84,26004.0,160.7149,160.8202,160.6191,160.6957,26004.0
2024-04-19 13:10:00,167.83,167.98,167.73,167.86,39298.0,160.6861,160.8298,160.5904,160.7149,39298.0
2024-04-19 13:20:00,167.89,167.89,167.6,167.65,29192.0,160.7436,160.7436,160.4659,160.5138,29192.0
2024-04-19 13:30:00,167.65,167.89,167.6,167.63,26029.0,160.5138,160.7436,160.4659,160.4947,26029.0
2024-04-19 13:40:00,167.65,167.94,167.62,167.93,17264.0,160.5138,160.7915,160.4851,160.7819,17264.0
2024-04-19 13:50:00,167.95,168.13,167.81,167.87,21542.0,160.801,160.9734,160.667,160.7244,21542.0
2024-04-19 14:00:00,167.87,167.87,167.51,167.69,20229.0,160.7244,160.7244,160.3798,160.5521,20229.0
2024-04-19 14:10:00,167.72,167.81,167.61,167.73,21471.0,160.5808,160.667,160.4755,160.5904,21471.0
2024-04-19 14:20:00,167.74,167.8,167.49,167.5,26775.0,160.6,160.6574,160.3606,160.3702,26775.0
2024-04-19 14:30:00,167.52,167.69,167.38,167.42,36784.0,160.3893,160.5521,160.2553,160.2936,36784.0
2024-04-19 14:40:00,167.4,167.7,167.36,167.61,37467.0,160.2744,160.5617,160.2361,160.4755,37467.0
2024-04-19 14:50:00,167.63,167.92,167.57,167.86,30662.0,160.4947,160.7723,160.4372,160.7149,30662.0
2024-04-19 15:00:00,167.83,168.02,167.62,167.82,36610.0,160.6861,160.8681,160.4851,160.6766,36610.0
2024-04-19 15:10:00,167.83,167.97,167.66,167.97,39286.0,160.6861,160.8202,160.5234,160.8202,39286.0
2024-04-19 15:20:00,167.97,168.01,167.67,167.81,44260.0,160.8202,160.8585,160.533,160.667,44260.0
2024-04-19 15:30:00,167.79,168.06,167.72,167.75,56257.0,160.6478,160.9063,160.5808,160.6095,56257.0
2024-04-19 15:40:00,167.73,167.88,167.5,167.67,66595.0,160.5904,160.734,160.3702,160.533,66595.0
2024-04-19 15:50:00,167.64,168.39,167.51,168.3,311315.0,160.5042,161.2223,160.3798,161.1361,311315.0
2024-04-22 09:30:00,168.76,169.09,167.24,167.69,59200.0,161.5766,161.8925,160.1213,160.5521,59200.0
2024-04-22 09:40:00,167.6,167.77,167.12,167.17,20047.0,160.4659,160.6287,160.0064,160.0542,20047.0
2024-04-22 09:50:00,167.23,167.68,166.94,167.33,51537.0,160.1117,160.5425,159.834,160.2074,51537.0
2024-04-22 10:00:00,167.31,167.61,166.72,166.78,22481.0,160.1883,160.4755,159.6234,159.6808,22481.0
2024-04-22 10:10:00,166.85,166.86,166.33,166.45,27313.0,159.7479,159.7574,159.25,159.3649,27313.0
2024-04-22 10:20:00,166.42,166.68,166.03,166.24,22866.0,159.3362,159.5851,158.9628,159.1638,22866.0
2024-04-22 10:30:00,166.24,166.76,166.19,166.69,18400.0,159.1638,159.6617,159.1159,159.5947,18400.0
2024-04-22 10:40:00,166.74,166.85,166.59,166.77,15992.0,159.6425,159.7479,159.4989,159.6713,15992.0
2024-04-22 10:50:00,166.77,166.78,166.37,166.38,15848.0,159.6713,159.6808,159.2883,159.2979,15848.0
2024-04-22 11:00:00,166.38,166.6,166.34,166.46,10987.0,159.2979,159.5085,159.2596,159.3745,10987.0
2024-04-22 11:10:00,166.5,166.5,166.19,166.22,10721.0,159.4128,159.4128,159.1159,159.1447,10721.0
2024-04-22 11:20:00,166.21,166.36,166.15,166.23,11929.0,159.1351,159.2787,159.0777,159.1542,11929.0
2024-04-22 11:30:00,166.25,166.5,166.19,166.49,10755.0,159.1734,159.4128,159.1159,159.4032,10755.0
2024-04-22 11:40:00,166.53,166.58,166.35,166.58,13764.0,159.4415,159.4893,159.2691,159.4893,13764.0
2024-04-22 11:50:00,166.54,166.71,166.4,166.64,16109.0,159.4511,159.6138,159.317,159.5468,16109.0
2024-04-22 12:00:00,166.74,167.0,166.53,166.99,9376.0,159.6425,159.8915,159.4415,159.8819,9376.0
2024-04-22 12:10:00,166.99,167.29,166.91,167.1,12402.0,159.8819,160.1691,159.8053,159.9872,12402.0
2024-04-22 12:20:00,167.1,167.2,166.99,167.11,10000.0,159.9872,160.083,159.8819,159.9968,10000.0
2024-04-22 12:30:00,167.09,167.22,166.95,167.2,11844.0,159.9776,160.1021,159.8436,160.083,11844.0
2024-04-22 12:40:00,167.22,167.49,167.15,167.48,11232.0,160.1021,160.3606,160.0351,160.351,11232.0
2024-04-22 12:50:00,167.44,167.63,167.4,167.63,10166.0,160.3127,160.4947,160.2744,160.4947,10166.0
2024-04-22 13:00:00,167.6,167.63,167.49,167.58,14786.0,160.4659,160.4947,160.3606,160.4468,14786.0
2024-04-22 13:10:00,167.59,167.8,167.59,167.71,12542.0,160.4564,160.6574,160.4564,160.5712,12542.0
2024-04-22 13:20:00,167.74,168.06,167.67,168.06,17475.0,160.6,160.9063,160.533,160.9063,17475.0
2024-04-22 13:30:00,168.03,168.22,167.9,168.0,24356.0,160.8776,161.0595,160.7532,160.8489,24356.0
2024-04-22 13:40:00,168.04,168.23,167.98,168.23,14302.0,160.8872,161.0691,160.8298,161.0691,14302.0
2024-04-22 13:50:00,168.2,168.56,168.15,168.43,23018.0,161.0404,161.3851,160.9925,161.2606,23018.0
2024-04-22 14:00:00,168.4,168.45,168.23,168.3,26829.0,161.2319,161.2797,161.0691,161.1361,26829.0
2024-04-22 14:10:00,168.32,168.36,168.15,168.25,15417.0,161.1553,161.1936,160.9925,161.0883,15417.0
2024-04-22 14:20:00,168.25,168.32,168.08,168.08,13761.0,161.0883,161.1553,160.9255,160.9255,13761.0
2024-04-22 14:30:00,168.06,168.21,167.92,167.95,17726.0,160.9063,161.05,160.7723,160.801,17726.0
2024-04-22 14:40:00,167.91,167.92,167.56,167.7,117800.0,160.7627,160.7723,160.4276,160.5617,117800.0
2024-04-22 14:50:00,167.7,167.8,167.66,167.67,16396.0,160.5617,160.6574,160.5234,160.533,16396.0
2024-04-22 15:00:00,167.68,167.78,167.65,167.75,24745.0,160.5425,160.6383,160.5138,160.6095,24745.0
2024-04-22 15:10:00,167.75,167.81,167.7,167.79,35674.0,160.6095,160.667,160.5617,160.6478,35674.0
2024-04-22 15:20:00,167.75,167.76,167.4,167.64,47319.0,160.6095,160.6191,160.2744,160.5042,47319.0
2024-04-22 15:30:00,167.65,167.69,167.2,167.26,38041.0,160.5138,160.5521,160.083,160.1404,38041.0
2024-04-22 15:40:00,167.24,167.75,167.19,167.73,60371.0,160.1213,160.6095,160.0734,160.5904,60371.0
2024-04-22 15:50:00,167.7,167.75,166.9,167.13,226180.0,160.5617,160.6095,159.7957,160.0159,226180.0
2024-04-23 09:30:00,167.64,168.01,166.45,166.73,45102.0,160.5042,160.8585,159.3649,159.633,45102.0
2024-04-23 09:40:00,166.7,167.15,166.58,166.81,15907.0,159.6042,160.0351,159.4893,159.7096,15907.0
2024-04-23 09:50:00,166.89,167.58,166.58,167.5,24869.0,159.7862,160.4468,159.4893,160.3702,24869.0
2024-04-23 10:00:00,167.47,168.01,167.43,167.62,31391.0,160.3415,160.8585,160.3032,160.4851,31391.0
2024-04-23 10:10:00,167.62,167.62,166.93,166.96,24249.0,160.4851,160.4851,159.8244,159.8532,24249.0
2024-04-23 10:20:00,166.99,167.11,166.78,166.91,17451.0,159.8819,159.9968,159.6808,159.8053,17451.0
2024-04-23 10:30:00,166.9,167.02,166.7,166.87,32371.0,159.7957,159.9106,159.6042,159.767,32371.0
2024-04-23 10:40:00,166.86,166.97,166.68,166.74,21678.0,159.7574,159.8627,159.5851,159.6425,21678.0
2024-04-23 10:50:00,166.74,166.83,166.37,166.37,35646.0,159.6425,159.7287,159.2883,159.2883,35646.0
2024-04-23 11:00:00,166.42,166.75,166.37,166.55,23944.0,159.3362,159.6521,159.2883,159.4606,23944.0
2024-04-23 11:10:00,166.56,167.0,166.56,166.92,12003.0,159.4702,159.8915,159.4702,159.8149,12003.0
2024-04-23 11:20:00,166.97,167.0,166.62,166.66,13836.0,159.8627,159.8915,159.5276,159.5659,13836.0
2024-04-23 11:30:00,166.62,166.68,166.22,166.33,22645.0,159.5276,159.5851,159.1447,159.25,22645.0
2024-04-23 11:40:00,166.35,166.38,166.13,166.27,14530.0,159.2691,159.2979,159.0585,159.1925,14530.0
2024-04-23 11:50:00,166.36,166.53,166.27,166.37,15509.0,159.2787,159.4415,159.1925,159.2883,15509.0
2024-04-23 12:00:00,166.4,166.69,166.28,166.67,17463.0,159.317,159.5947,159.2021,159.5755,17463.0
2024-04-23 12:10:00,166.68,166.77,166.6,166.71,10565.0,159.5851,159.6713,159.5085,159.6138,10565.0
2024-04-23 12:20:00,166.7,166.83,166.6,166.7,24599.0,159.6042,159.7287,159.5085,159.6042,24599.0
2024-04-23 12:30:00,166.7,166.78,166.56,166.75,72792.0,159.6042,159.6808,159.4702,159.6521,72792.0
2024-04-23 12:40:00,166.73,166.83,166.64,166.69,12203.0,159.633,159.7287,159.5468,159.5947,12203.0
2024-04-23 12:50:00,166.69,166.69,166.43,166.51,13559.0,159.5947,159.5947,159.3457,159.4223,13559.0
2024-04-23 13:00:00,166.47,166.52,166.36,166.47,10302.0,159.384,159.4319,159.2787,159.384,10302.0
2024-04-23 13:10:00,166.49,166.5,166.24,166.31,15817.0,159.4032,159.4128,159.1638,159.2308,15817.0
2024-04-23 13:20:00,166.27,166.54,166.27,166.51,9192.0,159.1925,159.4511,159.1925,159.4223,9192.0
2024-04-23 13:30:00,166.5,166.56,166.36,166.46,13203.0,159.4128,159.4702,159.2787,159.3745,13203.0
2024-04-23 13:40:00,166.47,166.57,166.44,166.55,10338.0,159.384,159.4798,159.3553,159.4606,10338.0
2024-04-23 13:50:00,166.54,166.58,166.43,166.54,12332.0,159.4511,159.4893,159.3457,159.4511,12332.0
2024-04-23 14:00:00,166.52,166.6,166.39,166.4,18931.0,159.4319,159.5085,159.3074,159.317,18931.0
2024-04-23 14:10:00,166.38,166.57,166.3,166.49,27349.0,159.2979,159.4798,159.2213,159.4032,27349.0
2024-04-23 14:20:00,166.5,166.57,166.45,166.46,13538.0,159.4128,159.4798,159.3649,159.3745,13538.0
2024-04-23 14:30:00,166.47,166.52,166.35,166.38,19861.0,159.384,159.4319,159.2691,159.2979,19861.0
2024-04-23 14:40:00,166.37,166.48,166.36,166.45,9240.0,159.2883,159.3936,159.2787,159.3649,9240.0
2024-04-23 14:50:00,166.41,166.55,166.35,166.47,18071.0,159.3266,159.4606,159.2691,159.384,18071.0
2024-04-23 15:00:00,166.45,166.48,166.21,166.24,16126.0,159.3649,159.3936,159.1351,159.1638,16126.0
2024-04-23 15:10:00,166.21,166.32,166.1,166.21,19635.0,159.1351,159.2404,159.0298,159.1351,19635.0
2024-04-23 15:20:00,166.2,166.34,166.1,166.19,22421.0,159.1255,159.2596,159.0298,159.1159,22421.0
2024-04-23 15:30:00,166.18,166.35,166.12,166.22,18152.0,159.1064,159.2691,159.0489,159.1447,18152.0
2024-04-23 15:40:00,166.21,166.46,166.2,166.3,45374.0,159.1351,159.3745,159.1255,159.2213,45374.0
2024-04-23 15:50:00,166.28,166.53,166.27,166.53,264613.0,159.2021,159.4415,159.1925,159.4415,264613.0
2024-04-24 09:30:00,165.03,165.83,164.79,165.35,71049.0,158.0053,158.7713,157.7755,158.3117,71049.0
2024-04-24 09:40:00,165.38,165.39,164.84,165.07,27821.0,158.3404,158.35,157.8234,158.0436,27821.0
2024-04-24 09:50:00,165.11,166.05,165.11,165.5,43472.0,158.0819,158.9819,158.0819,158.4553,43472.0
2024-04-24 10:00:00,165.56,165.65,165.24,165.54,29129.0,158.5128,158.5989,158.2064,158.4936,29129.0
2024-04-24 10:10:00,165.57,166.02,165.47,165.73,42013.0,158.5223,158.9532,158.4266,158.6755,42013.0
2024-04-24 10:20:00,165.7,165.95,165.67,165.78,24817.0,158.6468,158.8862,158.6181,158.7234,24817.0
2024-04-24 10:30:00,165.78,165.81,165.46,165.56,26548.0,158.7234,158.7521,158.417,158.5128,26548.0
2024-04-24 10:40:00,165.52,165.61,165.29,165.54,22590.0,158.4745,158.5606,158.2543,158.4936,22590.0
2024-04-24 10:50:00,165.55,165.69,165.42,165.69,18019.0,158.5032,158.6372,158.3787,158.6372,18019.0
2024-04-24 11:00:00,165.69,165.81,165.43,165.61,34834.0,158.6372,158.7521,158.3883,158.5606,34834.0
2024-04-24 11:10:00,165.69,165.96,165.68,165.96,18711.0,158.6372,158.8957,158.6277,158.8957,18711.0
2024-04-24 11:20:00,165.97,166.08,165.8,165.97,27109.0,158.9053,159.0106,158.7425,158.9053,27109.0
2024-04-24 11:30:00,166.0,166.54,165.93,166.53,58212.0,158.934,159.4511,158.867,159.4415,58212.0
2024-04-24 11:40:00,166.54,166.54,166.02,166.09,34557.0,159.4511,159.4511,158.9532,159.0202,34557.0
2024-04-24 11:50:00,166.14,166.16,165.8,165.8,31128.0,159.0681,159.0872,158.7425,158.7425,31128.0
2024-04-24 12:00:00,165.77,165.92,165.66,165.85,22232.0,158.7138,158.8574,158.6085,158.7904,22232.0
2024-04-24 12:10:00,165.86,165.93,165.72,165.89,19358.0,158.8,158.867,158.666,158.8287,19358.0
2024-04-24 12:20:00,165.91,166.16,165.82,166.11,16709.0,158.8479,159.0872,158.7617,159.0394,16709.0
2024-04-24 12:30:00,166.13,166.13,165.82,165.88,16005.0,159.0585,159.0585,158.7617,158.8191,16005.0
2024-04-24 12:40:00,165.89,165.89,165.56,165.67,16324.0,158.8287,158.8287,158.5128,158.6181,16324.0
2024-04-24 12:50:00,165.64,165.87,165.61,165.86,14670.0,158.5894,158.8096,158.5606,158.8,14670.0
2024-04-24 13:00:00,165.86,166.1,165.8,165.99,12809.0,158.8,159.0298,158.7425,158.9245,12809.0
2024-04-24 13:10:00,166.01,166.09,165.94,165.94,16835.0,158.9436,159.0202,158.8766,158.8766,16835.0
2024-04-24 13:20:00,165.91,165.91,165.75,165.77,17638.0,158.8479,158.8479,158.6947,158.7138,17638.0
2024-04-24 13:30:00,165.8,166.14,165.8,166.09,12081.0,158.7425,159.0681,158.7425,159.0202,12081.0
2024-04-24 13:40:00,166.11,166.24,166.04,166.16,11871.0,159.0394,159.1638,158.9723,159.0872,11871.0
2024-04-24 13:50:00,166.14,166.25,166.04,166.09,16936.0,159.0681,159.1734,158.9723,159.0202,16936.0
2024-04-24 14:00:00,166.08,166.08,165.87,166.02,16340.0,159.0106,159.0106,158.8096,158.9532,16340.0
2024-04-24 14:10:00,166.03,166.07,165.84,165.87,18952.0,158.9628,159.0011,158.7808,158.8096,18952.0
2024-04-24 14:20:00,165.88,165.96,165.78,165.83,19821.0,158.8191,158.8957,158.7234,158.7713,19821.0
2024-04-24 14:30:00,165.83,165.95,165.69,165.86,15540.0,158.7713,158.8862,158.6372,158.8,15540.0
2024-04-24 14:40:00,165.86,166.1,165.83,165.86,22344.0,158.8,159.0298,158.7713,158.8,22344.0
2024-04-24 14:50:00,165.86,165.88,165.64,165.66,26118.0,158.8,158.8191,158.5894,158.6085,26118.0
2024-04-24 15:00:00,165.64,165.9,165.55,165.9,25047.0,158.5894,158.8383,158.5032,158.8383,25047.0
2024-04-24 15:10:00,165.88,166.06,165.88,166.06,41817.0,158.8191,158.9915,158.8191,158.9915,41817.0
2024-04-24 15:20:00,166.02,166.3,165.89,166.14,27377.0,158.9532,159.2213,158.8287,159.0681,27377.0
2024-04-24 15:30:00,166.12,166.25,166.07,166.22,28186.0,159.0489,159.1734,159.0011,159.1447,28186.0
2024-04-24 15:40:00,166.2,166.21,165.73,165.73,50787.0,159.1255,159.1351,158.6755,158.6755,50787.0
2024-04-24 15:50:00,165.76,165.89,165.25,165.35,234368.0,158.7043,158.8287,158.216,158.3117,234368.0
2024-04-25 09:30:00,163.89,164.63,163.17,163.95,68074.0,156.9139,157.6224,156.2245,156.9713,68074.0
2024-04-25 09:40:00,164.02,164.47,163.7,163.74,31451.0,157.0383,157.4692,156.7319,156.7702,31451.0
2024-04-25 09:50:00,163.66,163.77,163.29,163.39,33683.0,156.6936,156.799,156.3394,156.4351,33683.0
2024-04-25 10:00:00,163.39,163.89,163.36,163.89,18809.0,156.4351,156.9139,156.4064,156.9139,18809.0
2024-04-25 10:10:00,163.85,163.9,163.54,163.59,19933.0,156.8756,156.9234,156.5787,156.6266,19933.0
2024-04-25 10:20:00,163.61,163.92,163.5,163.71,18758.0,156.6458,156.9426,156.5405,156.7415,18758.0
2024-04-25 10:30:00,163.72,164.1,163.65,164.02,26953.0,156.7511,157.1149,156.6841,157.0383,26953.0
2024-04-25 10:40:00,164.09,164.16,163.89,164.03,26240.0,157.1053,157.1724,156.9139,157.0479,26240.0
2024-04-25 10:50:00,164.02,164.09,163.71,164.07,21395.0,157.0383,157.1053,156.7415,157.0862,21395.0
2024-04-25 11:00:00,164.08,164.35,163.99,164.31,33545.0,157.0958,157.3543,157.0096,157.316,33545.0
2024-04-25 11:10:00,164.35,164.66,164.26,164.37,35407.0,157.3543,157.6511,157.2681,157.3734,35407.0
2024-04-25 11:20:00,164.32,164.61,164.26,164.51,26966.0,157.3255,157.6032,157.2681,157.5075,26966.0
2024-04-25 11:30:00,164.52,164.6,164.31,164.34,15802.0,157.517,157.5936,157.316,157.3447,15802.0
2024-04-25 11:40:00,164.36,164.45,164.27,164.43,14821.0,157.3638,157.45,157.2777,157.4309,14821.0
2024-04-25 11:50:00,164.4,164.56,164.22,164.44,43993.0,157.4021,157.5553,157.2298,157.4404,43993.0
2024-04-25 12:00:00,164.44,164.63,164.32,164.63,26855.0,157.4404,157.6224,157.3255,157.6224,26855.0
2024-04-25 12:10:00,164.62,164.78,164.44,164.44,17495.0,157.6128,157.766,157.4404,157.4404,17495.0
2024-04-25 12:20:00,164.4,164.6,164.37,164.6,20500.0,157.4021,157.5936,157.3734,157.5936,20500.0
2024-04-25 12:30:00,164.55,164.89,164.53,164.83,47392.0,157.5458,157.8713,157.5266,157.8138,47392.0
2024-04-25 12:40:00,164.8,164.98,164.75,164.78,12977.0,157.7851,157.9575,157.7372,157.766,12977.0
2024-04-25 12:50:00,164.78,165.15,164.78,165.01,25413.0,157.766,158.1202,157.766,157.9862,25413.0
2024-04-25 13:00:00,165.06,165.08,164.8,164.82,18762.0,158.034,158.0532,157.7851,157.8043,18762.0
2024-04-25 13:10:00,164.81,164.84,164.66,164.72,13756.0,157.7947,157.8234,157.6511,157.7085,13756.0
2024-04-25 13:20:00,164.7,164.78,164.41,164.66,15949.0,157.6894,157.766,157.4117,157.6511,15949.0
2024-04-25 13:30:00,164.65,164.92,164.6,164.89,11851.0,157.6415,157.9,157.5936,157.8713,11851.0
2024-04-25 13:40:00,164.89,164.89,164.71,164.8,7526.0,157.8713,157.8713,157.6989,157.7851,7526.0
2024-04-25 13:50:00,164.8,164.99,164.8,164.8,7715.0,157.7851,157.967,157.7851,157.7851,7715.0
2024-04-25 14:00:00,164.8,164.84,164.52,164.52,11730.0,157.7851,157.8234,157.517,157.517,11730.0
2024-04-25 14:10:00,164.56,164.64,164.4,164.51,21074.0,157.5553,157.6319,157.4021,157.5075,21074.0
2024-04-25 14:20:00,164.55,164.59,164.23,164.25,26705.0,157.5458,157.5841,157.2394,157.2585,26705.0
2024-04-25 14:30:00,164.29,164.49,164.21,164.44,20313.0,157.2968,157.4883,157.2202,157.4404,20313.0
2024-04-25 14:40:00,164.4,164.5,164.3,164.33,29621.0,157.4021,157.4979,157.3064,157.3351,29621.0
2024-04-25 14:50:00,164.31,164.66,164.3,164.52,36764.0,157.316,157.6511,157.3064,157.517,36764.0
2024-04-25 15:00:00,164.54,164.83,164.5,164.66,26423.0,157.5362,157.8138,157.4979,157.6511,26423.0
2024-04-25 15:10:00,164.63,164.78,164.55,164.61,59423.0,157.6224,157.766,157.5458,157.6032,59423.0
2024-04-25 15:20:00,164.62,164.85,164.57,164.81,43899.0,157.6128,157.833,157.5649,157.7947,43899.0
2024-04-25 15:30:00,164.81,164.83,164.38,164.4,53221.0,157.7947,157.8138,157.383,157.4021,53221.0
2024-04-25 15:40:00,164.4,164.41,164.11,164.29,58420.0,157.4021,157.4117,157.1245,157.2968,58420.0
2024-04-25 15:50:00,164.28,164.48,163.9,164.44,406570.0,157.2872,157.4787,156.9234,157.4404,406570.0
2024-04-26 09:30:00,165.15,165.25,164.14,165.02,52847.0,158.1202,158.216,157.1532,157.9958,52847.0
2024-04-26 09:40:00,165.06,165.3,164.79,165.17,17165.0,158.034,158.2638,157.7755,158.1394,17165.0
2024-04-26 09:50:00,165.17,165.76,165.14,165.65,39575.0,158.1394,158.7043,158.1106,158.5989,39575.0
2024-04-26 10:00:00,165.54,166.21,165.51,166.06,15819.0,158.4936,159.1351,158.4649,158.9915,15819.0
2024-04-26 10:10:00,165.97,166.25,165.73,165.73,17415.0,158.9053,159.1734,158.6755,158.6755,17415.0
2024-04-26 10:20:00,165.73,165.79,165.45,165.75,24526.0,158.6755,158.733,158.4074,158.6947,24526.0
2024-04-26 10:30:00,165.78,165.91,165.51,165.7,11438.0,158.7234,158.8479,158.4649,158.6468,11438.0
2024-04-26 10:40:00,165.7,165.7,165.33,165.4,20966.0,158.6468,158.6468,158.2926,158.3596,20966.0
2024-04-26 10:50:00,165.35,165.42,165.09,165.11,13653.0,158.3117,158.3787,158.0628,158.0819,13653.0
2024-04-26 11:00:00,165.13,165.63,165.1,165.54,16370.0,158.1011,158.5798,158.0723,158.4936,16370.0
2024-04-26 11:10:00,165.57,165.61,165.21,165.31,17331.0,158.5223,158.5606,158.1777,158.2734,17331.0
2024-04-26 11:20:00,165.27,165.36,165.07,165.29,11083.0,158.2351,158.3213,158.0436,158.2543,11083.0
2024-04-26 11:30:00,165.3,165.43,165.11,165.33,11175.0,158.2638,158.3883,158.0819,158.2926,11175.0
2024-04-26 11:40:00,165.29,165.5,165.27,165.35,20095.0,158.2543,158.4553,158.2351,158.3117,20095.0
2024-04-26 11:50:00,165.36,165.39,165.19,165.28,26069.0,158.3213,158.35,158.1585,158.2447,26069.0
2024-04-26 12:00:00,165.25,165.33,165.14,165.17,8797.0,158.216,158.2926,158.1106,158.1394,8797.0
2024-04-26 12:10:00,165.19,165.44,165.16,165.39,18672.0,158.1585,158.3979,158.1298,158.35,18672.0
2024-04-26 12:20:00,165.4,165.59,165.36,165.51,20417.0,158.3596,158.5415,158.3213,158.4649,20417.0
2024-04-26 12:30:00,165.48,165.78,165.47,165.78,17160.0,158.4362,158.7234,158.4266,158.7234,17160.0
2024-04-26 12:40:00,165.77,165.87,165.54,165.61,39482.0,158.7138,158.8096,158.4936,158.5606,39482.0
2024-04-26 12:50:00,165.63,165.86,165.55,165.79,13808.0,158.5798,158.8,158.5032,158.733,13808.0
2024-04-26 13:00:00,165.81,165.88,165.7,165.76,16896.0,158.7521,158.8191,158.6468,158.7043,16896.0
2024-04-26 13:10:00,165.83,165.92,165.78,165.85,14578.0,158.7713,158.8574,158.7234,158.7904,14578.0
2024-04-26 13:20:00,165.81,165.97,165.78,165.9,8331.0,158.7521,158.9053,158.7234,158.8383,8331.0
2024-04-26 13:30:00,165.91,166.27,165.84,166.23,19632.0,158.8479,159.1925,158.7808,159.1542,19632.0
2024-04-26 13:40:00,166.25,166.28,165.85,165.93,24347.0,159.1734,159.2021,158.7904,158.867,24347.0
2024-04-26 13:50:00,165.95,165.96,165.73,165.78,8609.0,158.8862,158.8957,158.6755,158.7234,8609.0
2024-04-26 14:00:00,165.71,165.81,165.62,165.73,9033.0,158.6564,158.7521,158.5702,158.6755,9033.0
2024-04-26 14:10:00,165.74,165.78,165.66,165.66,7656.0,158.6851,158.7234,158.6085,158.6085,7656.0
2024-04-26 14:20:00,165.65,165.67,165.53,165.64,11587.0,158.5989,158.6181,158.484,158.5894,11587.0
2024-04-26 14:30:00,165.6,165.6,165.31,165.35,10971.0,158.5511,158.5511,158.2734,158.3117,10971.0
2024-04-26 14:40:00,165.34,165.46,165.29,165.29,11282.0,158.3021,158.417,158.2543,158.2543,11282.0
2024-04-26 14:50:00,165.29,165.49,165.13,165.49,19812.0,158.2543,158.4457,158.1011,158.4457,19812.0
2024-04-26 15:00:00,165.5,165.51,165.3,165.41,18800.0,158.4553,158.4649,158.2638,158.3691,18800.0
2024-04-26 15:10:00,165.44,165.44,165.1,165.1,22471.0,158.3979,158.3979,158.0723,158.0723,22471.0
2024-04-26 15:20:00,165.09,165.17,164.91,165.02,22437.0,158.0628,158.1394,157.8904,157.9958,22437.0
2024-04-26 15:30:00,165.01,165.04,164.5,164.52,40239.0,157.9862,158.0149,157.4979,157.517,40239.0
2024-04-26 15:40:00,164.54,164.72,164.48,164.67,59008.0,157.5362,157.7085,157.4787,157.6606,59008.0
2024-04-26 15:50:00,164.69,164.93,164.57,164.7,233251.0,157.6798,157.9096,157.5649,157.6894,233251.0
2024-04-29 09:30:00,164.7,165.72,164.69,164.75,84891.0,157.6894,158.666,157.6798,157.7372,84891.0
2024-04-29 09:40:00,164.85,164.98,163.98,164.02,53318.0,157.833,157.9575,157.0,157.0383,53318.0
2024-04-29 09:50:00,164.02,164.11,163.47,163.49,39939.0,157.0383,157.1245,156.5117,156.5309,39939.0
2024-04-29 10:00:00,163.54,163.59,163.02,163.05,49089.0,156.5787,156.6266,156.0809,156.1096,49089.0
2024-04-29 10:10:00,163.05,163.7,162.88,163.37,75105.0,156.1096,156.7319,155.9468,156.416,75105.0
2024-04-29 10:20:00,163.37,163.76,163.28,163.67,49112.0,156.416,156.7894,156.3298,156.7032,49112.0
2024-04-29 10:30:00,163.65,163.92,163.59,163.71,21649.0,156.6841,156.9426,156.6266,156.7415,21649.0
2024-04-29 10:40:00,163.66,163.68,163.38,163.56,20430.0,156.6936,156.7128,156.4256,156.5979,20430.0
2024-04-29 10:50:00,163.55,163.9,163.41,163.42,29524.0,156.5883,156.9234,156.4543,156.4639,29524.0
2024-04-29 11:00:00,163.41,163.5,163.15,163.37,24831.0,156.4543,156.5405,156.2053,156.416,24831.0
2024-04-29 11:10:00,163.39,163.4,163.18,163.33,25986.0,156.4351,156.4447,156.2341,156.3777,25986.0
2024-04-29 11:20:00,163.38,163.38,163.06,163.28,21438.0,156.4256,156.4256,156.1192,156.3298,21438.0
2024-04-29 11:30:00,163.33,163.45,163.23,163.24,16154.0,156.3777,156.4926,156.2819,156.2915,16154.0
2024-04-29 11:40:00,163.22,163.32,162.76,162.79,63900.0,156.2724,156.3681,155.8319,155.8607,63900.0
2024-04-29 11:50:00,162.78,162.78,162.36,162.64,72743.0,155.8511,155.8511,155.449,155.7171,72743.0
2024-04-29 12:00:00,162.64,163.08,162.59,162.85,41686.0,155.7171,156.1383,155.6692,155.9181,41686.0
2024-04-29 12:10:00,162.89,162.97,162.65,162.72,28950.0,155.9564,156.033,155.7266,155.7937,28950.0
2024-04-29 12:20:00,162.72,163.09,162.7,162.75,21151.0,155.7937,156.1479,155.7745,155.8224,21151.0
2024-04-29 12:30:00,162.79,162.79,162.43,162.53,19554.0,155.8607,155.8607,155.516,155.6117,19554.0
2024-04-29 12:40:00,162.52,162.55,162.25,162.25,22717.0,155.6022,155.6309,155.3437,155.3437,22717.0
2024-04-29 12:50:00,162.2,162.43,162.06,162.09,24619.0,155.2958,155.516,155.1617,155.1905,24619.0
2024-04-29 13:00:00,162.14,162.52,162.13,162.49,25335.0,155.2383,155.6022,155.2288,155.5734,25335.0
2024-04-29 13:10:00,162.47,162.52,162.31,162.49,25315.0,155.5543,155.6022,155.4011,155.5734,25315.0
2024-04-29 13:20:00,162.53,162.88,162.42,162.84,20075.0,155.6117,155.9468,155.5064,155.9085,20075.0
2024-04-29 13:30:00,162.81,162.83,162.56,162.61,19483.0,155.8798,155.899,155.6405,155.6883,19483.0
2024-04-29 13:40:00,162.62,162.74,162.52,162.72,12638.0,155.6979,155.8128,155.6022,155.7937,12638.0
2024-04-29 13:50:00,162.69,162.87,162.69,162.72,18932.0,155.7649,155.9373,155.7649,155.7937,18932.0
2024-04-29 14:00:00,162.69,162.79,162.66,162.72,14582.0,155.7649,155.8607,155.7362,155.7937,14582.0
2024-04-29 14:10:00,162.75,162.83,162.71,162.75,20343.0,155.8224,155.899,155.7841,155.8224,20343.0
2024-04-29 14:20:00,162.74,162.95,162.73,162.93,11117.0,155.8128,156.0139,155.8032,155.9947,11117.0
2024-04-29 14:30:00,162.91,163.02,162.65,163.0,13441.0,155.9756,156.0809,155.7266,156.0617,13441.0
2024-04-29 14:40:00,163.04,163.12,162.99,163.0,10490.0,156.1,156.1766,156.0522,156.0617,10490.0
2024-04-29 14:50:00,163.0,163.05,162.9,162.96,20771.0,156.0617,156.1096,155.966,156.0234,20771.0
2024-04-29 15:00:00,162.93,162.93,162.26,162.45,40728.0,155.9947,155.9947,155.3532,155.5351,40728.0
2024-04-29 15:10:00,162.48,162.57,162.28,162.29,34432.0,155.5639,155.65,155.3724,155.382,34432.0
2024-04-29 15:20:00,162.26,162.61,162.26,162.53,30776.0,155.3532,155.6883,155.3532,155.6117,30776.0
2024-04-29 15:30:00,162.53,162.93,162.42,162.89,28064.0,155.6117,155.9947,155.5064,155.9564,28064.0
2024-04-29 15:40:00,162.89,162.98,162.73,162.86,61293.0,155.9564,156.0426,155.8032,155.9277,61293.0
2024-04-29 15:50:00,162.87,163.75,162.85,163.74,277946.0,155.9373,156.7798,155.9181,156.7702,277946.0
2024-04-30 09:30:00,162.45,162.63,161.02,161.64,72906.0,155.5351,155.7075,154.166,154.7596,72906.0
2024-04-30 09:40:00,161.62,161.98,161.31,161.31,21501.0,154.7405,155.0852,154.4437,154.4437,21501.0
2024-04-30 09:50:00,161.31,161.59,160.84,160.86,63898.0,154.4437,154.7118,153.9937,154.0128,63898.0
2024-04-30 10:00:00,160.87,161.52,160.72,161.21,42598.0,154.0224,154.6447,153.8788,154.3479,42598.0
2024-04-30 10:10:00,161.18,161.2,160.93,161.01,21504.0,154.3192,154.3384,154.0798,154.1564,21504.0
2024-04-30 10:20:00,161.05,161.51,161.03,161.2,21999.0,154.1947,154.6352,154.1756,154.3384,21999.0
2024-04-30 10:30:00,161.2,161.22,160.7,160.71,45807.0,154.3384,154.3575,153.8596,153.8692,45807.0
2024-04-30 10:40:00,160.75,161.5,160.75,161.41,23755.0,153.9075,154.6256,153.9075,154.5394,23755.0
2024-04-30 10:50:00,161.43,161.79,161.42,161.52,31980.0,154.5586,154.9032,154.549,154.6447,31980.0
2024-04-30 11:00:00,161.49,161.76,161.4,161.45,17302.0,154.616,154.8745,154.5298,154.5777,17302.0
2024-04-30 11:10:00,161.39,161.5,161.21,161.34,12129.0,154.5203,154.6256,154.3479,154.4724,12129.0
2024-04-30 11:20:00,161.34,161.37,161.05,161.32,18117.0,154.4724,154.5011,154.1947,154.4532,18117.0
2024-04-30 11:30:00,161.3,161.3,160.91,160.95,13336.0,154.4341,154.4341,154.0607,154.099,13336.0
2024-04-30 11:40:00,160.95,161.19,160.86,161.19,16440.0,154.099,154.3288,154.0128,154.3288,16440.0
2024-04-30 11:50:00,161.22,161.31,161.14,161.25,14580.0,154.3575,154.4437,154.2809,154.3862,14580.0
2024-04-30 12:00:00,161.25,161.41,161.18,161.3,16052.0,154.3862,154.5394,154.3192,154.4341,16052.0
2024-04-30 12:10:00,161.26,161.28,161.07,161.18,17164.0,154.3958,154.4149,154.2139,154.3192,17164.0
2024-04-30 12:20:00,161.2,161.23,160.94,160.96,10874.0,154.3384,154.3671,154.0894,154.1086,10874.0
2024-04-30 12:30:00,160.96,160.96,160.43,160.68,24191.0,154.1086,154.1086,153.6011,153.8405,24191.0
2024-04-30 12:40:00,160.66,160.71,160.5,160.59,30667.0,153.8213,153.8692,153.6681,153.7543,30667.0
2024-04-30 12:50:00,160.62,160.65,160.49,160.57,15017.0,153.783,153.8118,153.6586,153.7352,15017.0
2024-04-30 13:00:00,160.58,160.83,160.53,160.73,26277.0,153.7447,153.9841,153.6969,153.8884,26277.0
2024-04-30 13:10:00,160.72,160.72,160.42,160.55,19741.0,153.8788,153.8788,153.5916,153.716,19741.0
2024-04-30 13:20:00,160.55,160.91,160.55,160.85,23816.0,153.716,154.0607,153.716,154.0033,23816.0
2024-04-30 13:30:00,160.88,161.06,160.8,160.87,20090.0,154.032,154.2043,153.9554,154.0224,20090.0
2024-04-30 13:40:00,160.87,161.08,160.85,161.01,17001.0,154.0224,154.2235,154.0033,154.1564,17001.0
2024-04-30 13:50:00,161.02,161.24,161.0,161.13,20708.0,154.166,154.3767,154.1469,154.2713,20708.0
2024-04-30 14:00:00,161.15,161.2,160.98,161.08,19006.0,154.2905,154.3384,154.1277,154.2235,19006.0
2024-04-30 14:10:00,161.06,161.19,160.92,161.09,13964.0,154.2043,154.3288,154.0703,154.233,13964.0
2024-04-30 14:20:00,161.09,161.16,160.88,160.89,13806.0,154.233,154.3001,154.032,154.0415,13806.0
2024-04-30 14:30:00,160.91,161.23,160.9,161.15,12667.0,154.0607,154.3671,154.0511,154.2905,12667.0
2024-04-30 14:40:00,161.15,161.17,160.93,160.96,17259.0,154.2905,154.3096,154.0798,154.1086,17259.0
2024-04-30 14:50:00,160.95,161.07,160.84,161.06,15696.0,154.099,154.2139,153.9937,154.2043,15696.0
2024-04-30 15:00:00,161.07,161.35,161.05,161.28,26003.0,154.2139,154.482,154.1947,154.4149,26003.0
2024-04-30 15:10:00,161.29,161.37,160.9,160.95,30741.0,154.4245,154.5011,154.0511,154.099,30741.0
2024-04-30 15:20:00,161.0,161.1,160.8,160.87,43080.0,154.1469,154.2426,153.9554,154.0224,43080.0
2024-04-30 15:30:00,160.87,160.96,160.74,160.89,55446.0,154.0224,154.1086,153.8979,154.0415,55446.0
2024-04-30 15:40:00,160.88,161.1,160.76,161.0,56776.0,154.032,154.2426,153.9171,154.1469,56776.0
2024-04-30 15:50:00,161.03,161.22,160.84,160.95,195105.0,154.1756,154.3575,153.9937,154.099,195105.0
2024-05-01 09:30:00,160.83,161.63,159.82,160.03,96725.0,153.9841,154.75,153.0171,153.2182,96725.0
2024-05-01 09:40:00,160.04,160.04,158.58,158.77,60165.0,153.2277,153.2277,151.8299,152.0118,60165.0
2024-05-01 09:50:00,158.73,159.1,158.41,158.69,72290.0,151.9735,152.3277,151.6671,151.9352,72290.0
2024-05-01 10:00:00,158.61,159.12,158.25,158.25,42895.0,151.8586,152.3469,151.5139,151.5139,42895.0
2024-05-01 10:10:00,158.22,158.31,157.82,157.82,70900.0,151.4852,151.5714,151.1022,151.1022,70900.0
2024-05-01 10:20:00,157.78,158.04,157.49,157.65,84531.0,151.0639,151.3129,150.7863,150.9395,84531.0
2024-05-01 10:30:00,157.65,157.97,157.63,157.83,54949.0,150.9395,151.2458,150.9203,151.1118,54949.0
2024-05-01 10:40:00,157.76,157.91,157.47,157.68,63062.0,151.0448,151.1884,150.7671,150.9682,63062.0
2024-05-01 10:50:00,157.72,158.19,157.72,158.06,43490.0,151.0065,151.4565,151.0065,151.332,43490.0
2024-05-01 11:00:00,158.08,158.18,157.52,157.71,51640.0,151.3512,151.4469,150.815,150.9969,51640.0
2024-05-01 11:10:00,157.72,157.94,157.37,157.9,56501.0,151.0065,151.2171,150.6714,151.1788,56501.0
2024-05-01 11:20:00,157.84,157.94,157.61,157.87,36076.0,151.1214,151.2171,150.9012,151.1501,36076.0
2024-05-01 11:30:00,157.88,158.1,157.84,157.88,59464.0,151.1597,151.3703,151.1214,151.1597,59464.0
2024-05-01 11:40:00,157.86,158.29,157.85,158.07,32243.0,151.1405,151.5522,151.1309,151.3416,32243.0
2024-05-01 11:50:00,158.11,158.16,157.97,157.97,39636.0,151.3799,151.4278,151.2458,151.2458,39636.0
2024-05-01 12:00:00,157.95,158.38,157.91,158.31,36031.0,151.2267,151.6384,151.1884,151.5714,36031.0
2024-05-01 12:10:00,158.34,158.56,158.21,158.39,40002.0,151.6001,151.8107,151.4756,151.648,40002.0
2024-05-01 12:20:00,158.43,158.75,158.43,158.74,19372.0,151.6863,151.9926,151.6863,151.9831,19372.0
2024-05-01 12:30:00,158.7,158.7,158.14,158.16,19686.0,151.9448,151.9448,151.4086,151.4278,19686.0
2024-05-01 12:40:00,158.19,158.36,158.1,158.27,23634.0,151.4565,151.6192,151.3703,151.5331,23634.0
2024-05-01 12:50:00,158.32,158.32,158.04,158.13,28666.0,151.5809,151.5809,151.3129,151.399,28666.0
2024-05-01 13:00:00,158.13,158.23,157.95,158.06,27169.0,151.399,151.4948,151.2267,151.332,27169.0
2024-05-01 13:10:00,158.05,158.27,157.94,158.01,46323.0,151.3224,151.5331,151.2171,151.2841,46323.0
2024-05-01 13:20:00,158.01,158.29,157.98,158.26,36930.0,151.2841,151.5522,151.2554,151.5235,36930.0
2024-05-01 13:30:00,158.27,158.52,158.24,158.38,18510.0,151.5331,151.7724,151.5043,151.6384,18510.0
2024-05-01 13:40:00,158.41,158.45,158.27,158.31,16236.0,151.6671,151.7054,151.5331,151.5714,16236.0
2024-05-01 13:50:00,158.25,158.25,158.01,158.11,19524.0,151.5139,151.5139,151.2841,151.3799,19524.0
2024-05-01 14:00:00,158.25,158.49,157.95,158.03,33931.0,151.5139,151.7437,151.2267,151.3033,33931.0
2024-05-01 14:10:00,158.04,158.08,157.66,157.77,25218.0,151.3129,151.3512,150.949,151.0544,25218.0
2024-05-01 14:20:00,157.73,158.16,157.68,158.08,22130.0,151.0161,151.4278,150.9682,151.3512,22130.0
2024-05-01 14:30:00,158.04,158.29,157.5,158.26,39936.0,151.3129,151.5522,150.7958,151.5235,39936.0
2024-05-01 14:40:00,158.21,159.0,158.2,158.66,66010.0,151.4756,152.232,151.4661,151.9065,66010.0
2024-05-01 14:50:00,158.69,159.11,158.69,158.86,55455.0,151.9352,152.3373,151.9352,152.098,55455.0
2024-05-01 15:00:00,158.9,159.22,158.25,158.44,49016.0,152.1363,152.4426,151.5139,151.6958,49016.0
2024-05-01 15:10:00,158.49,158.53,158.1,158.26,50660.0,151.7437,151.782,151.3703,151.5235,50660.0
2024-05-01 15:20:00,158.26,158.33,157.65,157.7,66609.0,151.5235,151.5905,150.9395,150.9873,66609.0
2024-05-01 15:30:00,157.66,157.73,156.91,157.01,159311.0,150.949,151.0161,150.231,150.3267,159311.0
2024-05-01 15:40:00,157.01,157.29,156.85,157.08,192693.0,150.3267,150.5948,150.1735,150.3937,192693.0
2024-05-01 15:50:00,157.11,157.15,156.33,156.44,433621.0,150.4224,150.4607,149.6756,149.781,433621.0
2024-05-02 09:30:00,157.29,157.46,155.8,156.25,139479.0,150.5948,150.7576,149.1682,149.5991,139479.0
2024-05-02 09:40:00,156.25,156.85,156.19,156.82,73902.0,149.5991,150.1735,149.5416,150.1448,73902.0
2024-05-02 09:50:00,156.82,157.14,156.63,157.05,85203.0,150.1448,150.4512,149.9629,150.365,85203.0
2024-05-02 10:00:00,157.06,157.59,156.74,157.21,81217.0,150.3746,150.882,150.0682,150.5182,81217.0
2024-05-02 10:10:00,157.16,157.93,157.15,157.48,51402.0,150.4703,151.2075,150.4607,150.7767,51402.0
2024-05-02 10:20:00,157.48,157.72,157.25,157.25,40258.0,150.7767,151.0065,150.5565,150.5565,40258.0
2024-05-02 10:30:00,157.3,157.44,157.04,157.17,130240.0,150.6044,150.7384,150.3554,150.4799,130240.0
2024-05-02 10:40:00,157.19,157.35,156.76,157.31,56097.0,150.499,150.6522,150.0873,150.6139,56097.0
2024-05-02 10:50:00,157.31,157.38,157.07,157.22,135367.0,150.6139,150.681,150.3842,150.5278,135367.0
2024-05-02 11:00:00,157.2,157.94,157.13,157.93,225604.0,150.5086,151.2171,150.4416,151.2075,225604.0
2024-05-02 11:10:00,157.89,157.95,157.4,157.76,41119.0,151.1692,151.2267,150.7001,151.0448,41119.0
2024-05-02 11:20:00,157.71,157.84,157.45,157.5,36353.0,150.9969,151.1214,150.748,150.7958,36353.0
2024-05-02 11:30:00,157.5,157.63,157.2,157.32,38264.0,150.7958,150.9203,150.5086,150.6235,38264.0
2024-05-02 11:40:00,157.39,157.49,157.33,157.38,27323.0,150.6905,150.7863,150.6331,150.681,27323.0
2024-05-02 11:50:00,157.34,157.43,157.06,157.13,73025.0,150.6427,150.7288,150.3746,150.4416,73025.0
2024-05-02 12:00:00,157.14,157.22,156.78,156.84,54529.0,150.4512,150.5278,150.1065,150.1639,54529.0
2024-05-02 12:10:00,156.85,157.03,156.72,156.73,24475.0,150.1735,150.3459,150.049,150.0586,24475.0
2024-05-02 12:20:00,156.72,157.01,156.69,156.98,56835.0,150.049,150.3267,150.0203,150.298,56835.0
2024-05-02 12:30:00,156.99,157.04,156.78,156.96,43757.0,150.3076,150.3554,150.1065,150.2788,43757.0
2024-05-02 12:40:00,156.96,157.17,156.92,156.92,36755.0,150.2788,150.4799,150.2405,150.2405,36755.0
2024-05-02 12:50:00,156.93,157.06,156.84,156.95,38389.0,150.2501,150.3746,150.1639,150.2693,38389.0
2024-05-02 13:00:00,156.94,157.19,156.9,157.09,37707.0,150.2597,150.499,150.2214,150.4033,37707.0
2024-05-02 13:10:00,157.14,157.6,157.14,157.47,30897.0,150.4512,150.8916,150.4512,150.7671,30897.0
2024-05-02 13:20:00,157.47,157.57,157.42,157.52,29304.0,150.7671,150.8629,150.7193,150.815,29304.0
2024-05-02 13:30:00,157.52,157.9,157.52,157.9,19342.0,150.815,151.1788,150.815,151.1788,19342.0
2024-05-02 13:40:00,157.89,158.01,157.82,157.83,20915.0,151.1692,151.2841,151.1022,151.1118,20915.0
2024-05-02 13:50:00,157.81,158.08,157.8,158.08,20878.0,151.0927,151.3512,151.0831,151.3512,20878.0
2024-05-02 14:00:00,158.06,158.39,158.03,158.36,21113.0,151.332,151.648,151.3033,151.6192,21113.0
2024-05-02 14:10:00,158.31,158.36,158.05,158.15,35396.0,151.5714,151.6192,151.3224,151.4182,35396.0
2024-05-02 14:20:00,158.17,158.28,158.07,158.26,21211.0,151.4373,151.5426,151.3416,151.5235,21211.0
2024-05-02 14:30:00,158.25,158.45,158.22,158.4,21633.0,151.5139,151.7054,151.4852,151.6575,21633.0
2024-05-02 14:40:00,158.39,158.56,158.34,158.45,33353.0,151.648,151.8107,151.6001,151.7054,33353.0
2024-05-02 14:50:00,158.48,158.64,158.46,158.51,27939.0,151.7341,151.8873,151.715,151.7629,27939.0
2024-05-02 15:00:00,158.49,158.5,158.21,158.24,30878.0,151.7437,151.7533,151.4756,151.5043,30878.0
2024-05-02 15:10:00,158.24,158.38,158.09,158.18,55916.0,151.5043,151.6384,151.3607,151.4469,55916.0
2024-05-02 15:20:00,158.19,158.26,157.97,157.98,37644.0,151.4565,151.5235,151.2458,151.2554,37644.0
2024-05-02 15:30:00,157.97,158.18,157.86,158.04,48787.0,151.2458,151.4469,151.1405,151.3129,48787.0
2024-05-02 15:40:00,158.07,158.26,157.97,158.13,43353.0,151.3416,151.5235,151.2458,151.399,43353.0
2024-05-02 15:50:00,158.14,158.34,157.77,158.11,277758.0,151.4086,151.6001,151.0544,151.3799,277758.0
2024-05-03 09:30:00,159.0,159.78,158.72,159.78,64910.0,152.232,152.9788,151.9639,152.9788,64910.0
2024-05-03 09:40:00,159.72,160.31,159.66,160.14,70360.0,152.9214,153.4862,152.8639,153.3235,70360.0
2024-05-03 09:50:00,160.08,160.09,159.54,159.7,40976.0,153.266,153.2756,152.749,152.9022,40976.0
2024-05-03 10:00:00,159.8,159.89,159.37,159.55,37248.0,152.9979,153.0841,152.5862,152.7586,37248.0
2024-05-03 10:10:00,159.57,159.71,159.09,159.34,26870.0,152.7777,152.9118,152.3182,152.5575,26870.0
2024-05-03 10:20:00,159.36,159.49,159.04,159.41,26774.0,152.5767,152.7011,152.2703,152.6245,26774.0
2024-05-03 10:30:00,159.45,159.48,158.74,158.78,26622.0,152.6628,152.6916,151.9831,152.0214,26622.0
2024-05-03 10:40:00,158.76,158.95,158.55,158.72,41968.0,152.0022,152.1841,151.8012,151.9639,41968.0
2024-05-03 10:50:00,158.69,158.75,158.19,158.25,27668.0,151.9352,151.9926,151.4565,151.5139,27668.0
2024-05-03 11:00:00,158.34,158.42,157.92,157.98,22481.0,151.6001,151.6767,151.198,151.2554,22481.0
2024-05-03 11:10:00,157.94,158.21,157.81,158.09,16602.0,151.2171,151.4756,151.0927,151.3607,16602.0
2024-05-03 11:20:00,158.09,158.48,158.05,158.35,21123.0,151.3607,151.7341,151.3224,151.6097,21123.0
2024-05-03 11:30:00,158.37,158.63,158.32,158.57,15046.0,151.6288,151.8777,151.5809,151.8203,15046.0
2024-05-03 11:40:00,158.6,158.65,158.42,158.49,17422.0,151.849,151.8969,151.6767,151.7437,17422.0
2024-05-03 11:50:00,158.5,158.73,158.42,158.62,22359.0,151.7533,151.9735,151.6767,151.8682,22359.0
2024-05-03 12:00:00,158.6,158.74,158.56,158.72,10355.0,151.849,151.9831,151.8107,151.9639,10355.0
2024-05-03 12:10:00,158.75,158.75,158.32,158.41,23142.0,151.9926,151.9926,151.5809,151.6671,23142.0
2024-05-03 12:20:00,158.41,158.57,158.27,158.56,15260.0,151.6671,151.8203,151.5331,151.8107,15260.0
2024-05-03 12:30:00,158.58,158.67,158.4,158.58,19710.0,151.8299,151.916,151.6575,151.8299,19710.0
2024-05-03 12:40:00,158.57,158.61,158.41,158.44,17176.0,151.8203,151.8586,151.6671,151.6958,17176.0
2024-05-03 12:50:00,158.44,158.47,158.2,158.29,16019.0,151.6958,151.7246,151.4661,151.5522,16019.0
2024-05-03 13:00:00,158.34,158.46,158.3,158.46,9451.0,151.6001,151.715,151.5618,151.715,9451.0
2024-05-03 13:10:00,158.43,158.6,158.4,158.54,13719.0,151.6863,151.849,151.6575,151.7916,13719.0
2024-05-03 13:20:00,158.54,158.59,158.45,158.56,14307.0,151.7916,151.8395,151.7054,151.8107,14307.0
2024-05-03 13:30:00,158.57,158.66,158.45,158.53,23463.0,151.8203,151.9065,151.7054,151.782,23463.0
2024-05-03 13:40:00,158.56,158.63,158.48,158.58,14752.0,151.8107,151.8777,151.7341,151.8299,14752.0
2024-05-03 13:50:00,158.6,158.73,158.52,158.52,32761.0,151.849,151.9735,151.7724,151.7724,32761.0
2024-05-03 14:00:00,158.52,158.79,158.51,158.71,23048.0,151.7724,152.0309,151.7629,151.9543,23048.0
2024-05-03 14:10:00,158.7,158.7,158.54,158.69,21509.0,151.9448,151.9448,151.7916,151.9352,21509.0
2024-05-03 14:20:00,158.67,158.71,158.56,158.57,21159.0,151.916,151.9543,151.8107,151.8203,21159.0
2024-05-03 14:30:00,158.55,158.66,158.34,158.34,21052.0,151.8012,151.9065,151.6001,151.6001,21052.0
2024-05-03 14:40:00,158.34,158.49,158.26,158.34,17756.0,151.6001,151.7437,151.5235,151.6001,17756.0
2024-05-03 14:50:00,158.38,158.44,158.28,158.39,11014.0,151.6384,151.6958,151.5426,151.648,11014.0
2024-05-03 15:00:00,158.38,158.53,158.21,158.5,19591.0,151.6384,151.782,151.4756,151.7533,19591.0
2024-05-03 15:10:00,158.57,158.61,158.46,158.55,20654.0,151.8203,151.8586,151.715,151.8012,20654.0
2024-05-03 15:20:00,158.55,158.69,158.47,158.61,18769.0,151.8012,151.9352,151.7246,151.8586,18769.0
2024-05-03 15:30:00,158.61,158.69,158.5,158.58,29322.0,151.8586,151.9352,151.7533,151.8299,29322.0
2024-05-03 15:40:00,158.59,158.63,158.31,158.41,30274.0,151.8395,151.8777,151.5714,151.6671,30274.0
2024-05-03 15:50:00,158.41,158.71,158.02,158.04,231581.0,151.6671,151.9543,151.2937,151.3129,231581.0
2024-05-06 09:30:00,158.04,158.37,157.22,157.85,89901.0,151.3129,151.6288,150.5278,151.1309,89901.0
2024-05-06 09:40:00,157.76,158.12,157.29,157.32,35718.0,151.0448,151.3895,150.5948,150.6235,35718.0
2024-05-06 09:50:00,157.26,157.6,156.91,157.35,73696.0,150.5661,150.8916,150.231,150.6522,73696.0
2024-05-06 10:00:00,157.39,157.57,157.33,157.53,18315.0,150.6905,150.8629,150.6331,150.8246,18315.0
2024-05-06 10:10:00,157.56,157.72,157.45,157.63,14557.0,150.8533,151.0065,150.748,150.9203,14557.0
2024-05-06 10:20:00,157.67,157.75,157.14,157.18,18960.0,150.9586,151.0352,150.4512,150.4895,18960.0
2024-05-06 10:30:00,157.18,157.25,157.03,157.22,20715.0,150.4895,150.5565,150.3459,150.5278,20715.0
2024-05-06 10:40:00,157.2,157.25,156.97,157.09,31616.0,150.5086,150.5565,150.2884,150.4033,31616.0
2024-05-06 10:50:00,157.08,157.14,156.79,157.08,46221.0,150.3937,150.4512,150.1161,150.3937,46221.0
2024-05-06 11:00:00,157.08,157.13,156.82,156.97,11501.0,150.3937,150.4416,150.1448,150.2884,11501.0
2024-05-06 11:10:00,156.95,157.02,156.66,156.92,66157.0,150.2693,150.3363,149.9916,150.2405,66157.0
2024-05-06 11:20:00,156.86,157.02,156.68,156.82,39325.0,150.1831,150.3363,150.0108,150.1448,39325.0
2024-05-06 11:30:00,156.73,156.77,156.52,156.53,24051.0,150.0586,150.0969,149.8576,149.8671,24051.0
2024-05-06 11:40:00,156.52,156.97,156.5,156.95,26551.0,149.8576,150.2884,149.8384,150.2693,26551.0
2024-05-06 11:50:00,156.92,157.26,156.89,157.14,40506.0,150.2405,150.5661,150.2118,150.4512,40506.0
2024-05-06 12:00:00,157.17,157.47,157.08,157.34,31032.0,150.4799,150.7671,150.3937,150.6427,31032.0
2024-05-06 12:10:00,157.3,157.63,157.3,157.61,30201.0,150.6044,150.9203,150.6044,150.9012,30201.0
2024-05-06 12:20:00,157.57,157.64,157.34,157.55,19221.0,150.8629,150.9299,150.6427,150.8437,19221.0
2024-05-06 12:30:00,157.55,157.65,157.41,157.52,19980.0,150.8437,150.9395,150.7097,150.815,19980.0
2024-05-06 12:40:00,157.59,157.64,157.52,157.52,17074.0,150.882,150.9299,150.815,150.815,17074.0
2024-05-06 12:50:00,157.53,157.61,157.43,157.61,15619.0,150.8246,150.9012,150.7288,150.9012,15619.0
2024-05-06 13:00:00,157.57,157.62,157.49,157.55,13128.0,150.8629,150.9107,150.7863,150.8437,13128.0
2024-05-06 13:10:00,157.53,157.62,157.47,157.53,24746.0,150.8246,150.9107,150.7671,150.8246,24746.0
2024-05-06 13:20:00,157.52,157.81,157.52,157.6,37041.0,150.815,151.0927,150.815,150.8916,37041.0
2024-05-06 13:30:00,157.59,157.64,157.46,157.48,23820.0,150.882,150.9299,150.7576,150.7767,23820.0
2024-05-06 13:40:00,157.52,157.63,157.47,157.58,14124.0,150.815,150.9203,150.7671,150.8724,14124.0
2024-05-06 13:50:00,157.58,157.81,157.57,157.71,17573.0,150.8724,151.0927,150.8629,150.9969,17573.0
2024-05-06 14:00:00,157.72,157.74,157.66,157.7,9246.0,151.0065,151.0256,150.949,150.9873,9246.0
2024-05-06 14:10:00,157.75,157.76,157.67,157.71,11790.0,151.0352,151.0448,150.9586,150.9969,11790.0
2024-05-06 14:20:00,157.74,157.94,157.73,157.85,21936.0,151.0256,151.2171,151.0161,151.1309,21936.0
2024-05-06 14:30:00,157.93,157.99,157.86,157.97,16549.0,151.2075,151.265,151.1405,151.2458,16549.0
2024-05-06 14:40:00,157.97,158.01,157.87,158.01,13344.0,151.2458,151.2841,151.1501,151.2841,13344.0
2024-05-06 14:50:00,157.99,158.09,157.91,158.03,12946.0,151.265,151.3607,151.1884,151.3033,12946.0
2024-05-06 15:00:00,158.02,158.02,157.8,157.82,19752.0,151.2937,151.2937,151.0831,151.1022,19752.0
2024-05-06 15:10:00,157.8,157.81,157.47,157.56,21615.0,151.0831,151.0927,150.7671,150.8533,21615.0
2024-05-06 15:20:00,157.56,157.72,157.5,157.51,16101.0,150.8533,151.0065,150.7958,150.8054,16101.0
2024-05-06 15:30:00,157.52,157.52,157.33,157.4,32252.0,150.815,150.815,150.6331,150.7001,32252.0
2024-05-06 15:40:00,157.38,157.76,157.31,157.65,66693.0,150.681,151.0448,150.6139,150.9395,66693.0
2024-05-06 15:50:00,157.64,158.4,157.56,158.35,223619.0,150.9299,151.6575,150.8533,151.6097,223619.0
2024-05-07 09:30:00,161.07,162.36,160.66,161.39,209136.0,154.2139,155.449,153.8213,154.5203,209136.0
2024-05-07 09:40:00,161.36,161.55,160.81,161.38,61525.0,154.4915,154.6735,153.965,154.5107,61525.0
2024-05-07 09:50:00,161.4,162.24,161.26,161.29,69234.0,154.5298,155.3341,154.3958,154.4245,69234.0
2024-05-07 10:00:00,161.29,161.37,160.73,160.92,108668.0,154.4245,154.5011,153.8884,154.0703,108668.0
2024-05-07 10:10:00,160.89,160.93,160.09,160.29,86898.0,154.0415,154.0798,153.2756,153.4671,86898.0
2024-05-07 10:20:00,160.33,160.5,160.01,160.03,32966.0,153.5054,153.6681,153.199,153.2182,32966.0
2024-05-07 10:30:00,160.0,160.39,159.92,160.19,36327.0,153.1894,153.5628,153.1128,153.3713,36327.0
2024-05-07 10:40:00,160.19,160.72,160.09,160.57,39556.0,153.3713,153.8788,153.2756,153.7352,39556.0
2024-05-07 10:50:00,160.61,160.77,160.5,160.69,42448.0,153.7735,153.9267,153.6681,153.8501,42448.0
2024-05-07 11:00:00,160.68,161.09,160.63,160.74,29207.0,153.8405,154.233,153.7926,153.8979,29207.0
2024-05-07 11:10:00,160.72,160.72,160.22,160.45,38678.0,153.8788,153.8788,153.4001,153.6203,38678.0
2024-05-07 11:20:00,160.46,160.75,160.37,160.55,13412.0,153.6299,153.9075,153.5437,153.716,13412.0
2024-05-07 11:30:00,160.53,160.91,160.46,160.9,16273.0,153.6969,154.0607,153.6299,154.0511,16273.0
2024-05-07 11:40:00,160.91,160.96,160.81,160.92,11320.0,154.0607,154.1086,153.965,154.0703,11320.0
2024-05-07 11:50:00,160.9,160.97,160.71,160.86,21801.0,154.0511,154.1181,153.8692,154.0128,21801.0
2024-05-07 12:00:00,160.92,160.92,160.43,160.48,14090.0,154.0703,154.0703,153.6011,153.649,14090.0
2024-05-07 12:10:00,160.5,160.51,160.36,160.47,12255.0,153.6681,153.6777,153.5341,153.6394,12255.0
2024-05-07 12:20:00,160.43,160.49,160.31,160.37,12720.0,153.6011,153.6586,153.4862,153.5437,12720.0
2024-05-07 12:30:00,160.37,160.41,160.31,160.32,19127.0,153.5437,153.582,153.4862,153.4958,19127.0
2024-05-07 12:40:00,160.32,160.73,160.25,160.69,28066.0,153.4958,153.8884,153.4288,153.8501,28066.0
2024-05-07 12:50:00,160.74,160.77,160.5,160.65,32094.0,153.8979,153.9267,153.6681,153.8118,32094.0
2024-05-07 13:00:00,160.67,160.74,160.63,160.68,12145.0,153.8309,153.8979,153.7926,153.8405,12145.0
2024-05-07 13:10:00,160.71,160.71,160.4,160.41,12081.0,153.8692,153.8692,153.5724,153.582,12081.0
2024-05-07 13:20:00,160.45,160.46,160.21,160.34,20356.0,153.6203,153.6299,153.3905,153.515,20356.0
2024-05-07 13:30:00,160.31,160.42,160.31,160.4,7926.0,153.4862,153.5916,153.4862,153.5724,7926.0
2024-05-07 13:40:00,160.39,160.4,160.09,160.09,8945.0,153.5628,153.5724,153.2756,153.2756,8945.0
2024-05-07 13:50:00,160.06,160.25,160.05,160.21,10527.0,153.2469,153.4288,153.2373,153.3905,10527.0
2024-05-07 14:00:00,160.23,160.29,160.13,160.17,8112.0,153.4096,153.4671,153.3139,153.3522,8112.0
2024-05-07 14:10:00,160.19,160.19,160.1,160.1,13469.0,153.3713,153.3713,153.2852,153.2852,13469.0
2024-05-07 14:20:00,160.04,160.19,160.02,160.06,9145.0,153.2277,153.3713,153.2086,153.2469,9145.0
2024-05-07 14:30:00,160.06,160.1,159.98,160.04,12739.0,153.2469,153.2852,153.1703,153.2277,12739.0
2024-05-07 14:40:00,160.05,160.2,160.0,160.0,18629.0,153.2373,153.3809,153.1894,153.1894,18629.0
2024-05-07 14:50:00,160.0,160.06,159.92,160.01,15893.0,153.1894,153.2469,153.1128,153.199,15893.0
2024-05-07 15:00:00,160.01,160.21,159.95,160.18,14202.0,153.199,153.3905,153.1416,153.3618,14202.0
2024-05-07 15:10:00,160.13,160.14,159.87,159.87,27257.0,153.3139,153.3235,153.065,153.065,27257.0
2024-05-07 15:20:00,159.88,160.28,159.84,160.28,29790.0,153.0745,153.4575,153.0362,153.4575,29790.0
2024-05-07 15:30:00,160.23,160.32,160.08,160.13,49517.0,153.4096,153.4958,153.266,153.3139,49517.0
2024-05-07 15:40:00,160.13,160.17,159.98,160.06,46497.0,153.3139,153.3522,153.1703,153.2469,46497.0
2024-05-07 15:50:00,160.06,160.55,159.94,160.4,157887.0,153.2469,153.716,153.132,153.5724,157887.0
2024-05-08 09:30:00,159.0,160.69,158.99,160.69,66025.0,152.232,153.8501,152.2224,153.8501,66025.0
2024-05-08 09:40:00,160.67,161.05,160.43,161.0,28500.0,153.8309,154.1947,153.6011,154.1469,28500.0
2024-05-08 09:50:00,161.01,161.25,160.64,160.93,36935.0,154.1564,154.3862,153.8022,154.0798,36935.0
2024-05-08 10:00:00,160.88,160.95,159.95,159.95,41154.0,154.032,154.099,153.1416,153.1416,41154.0
2024-05-08 10:10:00,159.93,160.03,159.72,159.94,15146.0,153.1224,153.2182,152.9214,153.132,15146.0
2024-05-08 10:20:00,159.95,160.32,159.81,159.87,25368.0,153.1416,153.4958,153.0075,153.065,25368.0
2024-05-08 10:30:00,159.82,160.13,159.69,160.12,17107.0,153.0171,153.3139,152.8926,153.3043,17107.0
2024-05-08 10:40:00,160.17,160.71,160.13,160.68,27459.0,153.3522,153.8692,153.3139,153.8405,27459.0
2024-05-08 10:50:00,160.68,160.68,160.29,160.47,23510.0,153.8405,153.8405,153.4671,153.6394,23510.0
2024-05-08 11:00:00,160.45,160.86,160.45,160.78,21790.0,153.6203,154.0128,153.6203,153.9362,21790.0
2024-05-08 11:10:00,160.75,160.91,160.74,160.81,11151.0,153.9075,154.0607,153.8979,153.965,11151.0
2024-05-08 11:20:00,160.83,160.92,160.73,160.91,15686.0,153.9841,154.0703,153.8884,154.0607,15686.0
2024-05-08 11:30:00,160.92,160.96,160.78,160.87,17397.0,154.0703,154.1086,153.9362,154.0224,17397.0
2024-05-08 11:40:00,160.87,160.89,160.35,160.35,19633.0,154.0224,154.0415,153.5245,153.5245,19633.0
2024-05-08 11:50:00,160.32,160.65,160.32,160.6,15984.0,153.4958,153.8118,153.4958,153.7639,15984.0
2024-05-08 12:00:00,160.6,160.64,160.51,160.58,25655.0,153.7639,153.8022,153.6777,153.7447,25655.0
2024-05-08 12:10:00,160.63,160.67,160.54,160.56,10700.0,153.7926,153.8309,153.7064,153.7256,10700.0
2024-05-08 12:20:00,160.58,160.58,160.39,160.49,14034.0,153.7447,153.7447,153.5628,153.6586,14034.0
2024-05-08 12:30:00,160.5,160.55,160.37,160.55,18226.0,153.6681,153.716,153.5437,153.716,18226.0
2024-05-08 12:40:00,160.55,160.91,160.53,160.88,13263.0,153.716,154.0607,153.6969,154.032,13263.0
2024-05-08 12:50:00,160.88,160.88,160.63,160.75,18182.0,154.032,154.032,153.7926,153.9075,18182.0
2024-05-08 13:00:00,160.76,160.83,160.6,160.79,13157.0,153.9171,153.9841,153.7639,153.9458,13157.0
2024-05-08 13:10:00,160.74,160.87,160.7,160.72,16279.0,153.8979,154.0224,153.8596,153.8788,16279.0
2024-05-08 13:20:00,160.74,160.8,160.64,160.7,12528.0,153.8979,153.9554,153.8022,153.8596,12528.0
2024-05-08 13:30:00,160.7,160.73,160.46,160.55,20712.0,153.8596,153.8884,153.6299,153.716,20712.0
2024-05-08 13:40:00,160.56,160.75,160.54,160.67,18512.0,153.7256,153.9075,153.7064,153.8309,18512.0
2024-05-08 13:50:00,160.64,160.76,160.57,160.57,19576.0,153.8022,153.9171,153.7352,153.7352,19576.0
2024-05-08 14:00:00,160.55,160.8,160.49,160.74,15912.0,153.716,153.9554,153.6586,153.8979,15912.0
2024-05-08 14:10:00,160.75,160.9,160.72,160.82,20150.0,153.9075,154.0511,153.8788,153.9745,20150.0
2024-05-08 14:20:00,160.81,160.83,160.59,160.63,17001.0,153.965,153.9841,153.7543,153.7926,17001.0
2024-05-08 14:30:00,160.61,160.65,160.31,160.36,27791.0,153.7735,153.8118,153.4862,153.5341,27791.0
2024-05-08 14:40:00,160.36,160.38,160.11,160.22,20178.0,153.5341,153.5533,153.2948,153.4001,20178.0
2024-05-08 14:50:00,160.2,160.22,160.04,160.04,17497.0,153.3809,153.4001,153.2277,153.2277,17497.0
2024-05-08 15:00:00,160.02,160.21,159.89,160.09,28455.0,153.2086,153.3905,153.0841,153.2756,28455.0
2024-05-08 15:10:00,160.08,160.37,160.07,160.35,17165.0,153.266,153.5437,153.2565,153.5245,17165.0
2024-05-08 15:20:00,160.37,160.57,160.35,160.39,28117.0,153.5437,153.7352,153.5245,153.5628,28117.0
2024-05-08 15:30:00,160.41,160.52,160.37,160.39,38872.0,153.582,153.6873,153.5437,153.5628,38872.0
2024-05-08 15:40:00,160.39,160.41,160.18,160.27,66347.0,153.5628,153.582,153.3618,153.4479,66347.0
2024-05-08 15:50:00,160.28,160.28,159.3,159.58,321297.0,153.4575,153.4575,152.5192,152.7873,321297.0
2024-05-09 09:30:00,159.44,159.74,159.07,159.09,36138.0,152.6533,152.9405,152.299,152.3182,36138.0
2024-05-09 09:40:00,159.09,160.07,159.04,160.07,22349.0,152.3182,153.2565,152.2703,153.2565,22349.0
2024-05-09 09:50:00,160.08,160.5,159.96,160.42,15547.0,153.266,153.6681,153.1511,153.5916,15547.0
2024-05-09 10:00:00,160.43,161.71,160.39,161.71,29172.0,153.6011,154.8266,153.5628,154.8266,29172.0
2024-05-09 10:10:00,161.63,162.19,161.61,162.13,40686.0,154.75,155.2862,154.7309,155.2288,40686.0
2024-05-09 10:20:00,162.16,162.63,162.12,162.55,36459.0,155.2575,155.7075,155.2192,155.6309,36459.0
2024-05-09 10:30:00,162.52,162.91,162.51,162.78,40215.0,155.6022,155.9756,155.5926,155.8511,40215.0
2024-05-09 10:40:00,162.76,162.86,162.59,162.64,30954.0,155.8319,155.9277,155.6692,155.7171,30954.0
2024-05-09 10:50:00,162.66,162.94,162.61,162.75,56502.0,155.7362,156.0043,155.6883,155.8224,56502.0
2024-05-09 11:00:00,162.73,162.88,162.56,162.69,43168.0,155.8032,155.9468,155.6405,155.7649,43168.0
2024-05-09 11:10:00,162.72,162.77,162.27,162.48,31427.0,155.7937,155.8415,155.3628,155.5639,31427.0
2024-05-09 11:20:00,162.5,162.84,162.5,162.59,43034.0,155.583,155.9085,155.583,155.6692,43034.0
2024-05-09 11:30:00,162.59,162.88,162.31,162.31,107721.0,155.6692,155.9468,155.4011,155.4011,107721.0
2024-05-09 11:40:00,162.3,162.42,162.16,162.25,40389.0,155.3915,155.5064,155.2575,155.3437,40389.0
2024-05-09 11:50:00,162.2,162.44,162.14,162.29,15256.0,155.2958,155.5256,155.2383,155.382,15256.0
2024-05-09 12:00:00,162.28,162.31,162.14,162.28,18397.0,155.3724,155.4011,155.2383,155.3724,18397.0
2024-05-09 12:10:00,162.27,162.7,162.26,162.51,23691.0,155.3628,155.7745,155.3532,155.5926,23691.0
2024-05-09 12:20:00,162.53,162.92,162.51,162.72,23721.0,155.6117,155.9851,155.5926,155.7937,23721.0
2024-05-09 12:30:00,162.7,162.97,162.7,162.96,10541.0,155.7745,156.033,155.7745,156.0234,10541.0
2024-05-09 12:40:00,162.98,163.09,162.93,162.94,16620.0,156.0426,156.1479,155.9947,156.0043,16620.0
2024-05-09 12:50:00,162.94,163.18,162.91,163.04,12796.0,156.0043,156.2341,155.9756,156.1,12796.0
2024-05-09 13:00:00,163.07,163.27,163.03,163.19,16333.0,156.1288,156.3202,156.0905,156.2436,16333.0
2024-05-09 13:10:00,163.21,163.28,162.89,162.97,17576.0,156.2628,156.3298,155.9564,156.033,17576.0
2024-05-09 13:20:00,162.97,163.31,162.93,163.26,22752.0,156.033,156.3585,155.9947,156.3107,22752.0
2024-05-09 13:30:00,163.25,163.35,163.06,163.13,27397.0,156.3011,156.3968,156.1192,156.1862,27397.0
2024-05-09 13:40:00,163.08,163.13,162.95,163.09,16953.0,156.1383,156.1862,156.0139,156.1479,16953.0
2024-05-09 13:50:00,163.12,163.27,163.07,163.07,15082.0,156.1766,156.3202,156.1288,156.1288,15082.0
2024-05-09 14:00:00,163.07,163.26,162.97,163.26,12268.0,156.1288,156.3107,156.033,156.3107,12268.0
2024-05-09 14:10:00,163.27,163.44,163.18,163.43,31625.0,156.3202,156.483,156.2341,156.4734,31625.0
2024-05-09 14:20:00,163.41,163.53,163.37,163.49,13950.0,156.4543,156.5692,156.416,156.5309,13950.0
2024-05-09 14:30:00,163.47,163.83,163.42,163.82,27673.0,156.5117,156.8564,156.4639,156.8468,27673.0
2024-05-09 14:40:00,163.83,163.89,163.65,163.7,19438.0,156.8564,156.9139,156.6841,156.7319,19438.0
2024-05-09 14:50:00,163.72,163.89,163.68,163.72,17975.0,156.7511,156.9139,156.7128,156.7511,17975.0
2024-05-09 15:00:00,163.71,163.97,163.66,163.94,26509.0,156.7415,156.9904,156.6936,156.9617,26509.0
2024-05-09 15:10:00,163.95,164.11,163.88,163.89,31699.0,156.9713,157.1245,156.9043,156.9139,31699.0
2024-05-09 15:20:00,163.88,164.17,163.76,164.12,26708.0,156.9043,157.1819,156.7894,157.1341,26708.0
2024-05-09 15:30:00,164.17,164.25,163.97,164.16,34089.0,157.1819,157.2585,156.9904,157.1724,34089.0
2024-05-09 15:40:00,164.14,164.31,164.05,164.18,104175.0,157.1532,157.316,157.067,157.1915,104175.0
2024-05-09 15:50:00,164.2,164.4,164.12,164.34,222985.0,157.2107,157.4021,157.1341,157.3447,222985.0
2024-05-10 09:30:00,164.61,165.65,163.39,163.83,97107.0,157.6032,158.5989,156.4351,156.8564,97107.0
2024-05-10 09:40:00,163.7,163.72,163.34,163.34,20050.0,156.7319,156.7511,156.3873,156.3873,20050.0
2024-05-10 09:50:00,163.43,163.73,163.17,163.3,48291.0,156.4734,156.7607,156.2245,156.349,48291.0
2024-05-10 10:00:00,163.29,163.29,162.6,162.83,50703.0,156.3394,156.3394,155.6788,155.899,50703.0
2024-05-10 10:10:00,162.79,163.21,162.69,162.92,35933.0,155.8607,156.2628,155.7649,155.9851,35933.0
2024-05-10 10:20:00,162.94,163.0,162.36,162.56,51864.0,156.0043,156.0617,155.449,155.6405,51864.0
2024-05-10 10:30:00,162.53,162.69,162.38,162.62,20219.0,155.6117,155.7649,155.4681,155.6979,20219.0
2024-05-10 10:40:00,162.7,163.23,162.7,163.07,16972.0,155.7745,156.2819,155.7745,156.1288,16972.0
2024-05-10 10:50:00,163.1,163.21,162.79,162.98,40205.0,156.1575,156.2628,155.8607,156.0426,40205.0
2024-05-10 11:00:00,162.99,162.99,162.66,162.81,11806.0,156.0522,156.0522,155.7362,155.8798,11806.0
2024-05-10 11:10:00,162.76,162.86,162.58,162.67,39687.0,155.8319,155.9277,155.6596,155.7458,39687.0
2024-05-10 11:20:00,162.6,162.67,162.41,162.63,20241.0,155.6788,155.7458,155.4968,155.7075,20241.0
2024-05-10 11:30:00,162.67,162.82,162.52,162.6,15268.0,155.7458,155.8894,155.6022,155.6788,15268.0
2024-05-10 11:40:00,162.58,162.64,162.46,162.5,10405.0,155.6596,155.7171,155.5447,155.583,10405.0
2024-05-10 11:50:00,162.49,162.58,162.39,162.49,15309.0,155.5734,155.6596,155.4777,155.5734,15309.0
2024-05-10 12:00:00,162.47,162.47,161.78,161.95,34111.0,155.5543,155.5543,154.8937,155.0564,34111.0
2024-05-10 12:10:00,161.96,162.0,161.8,161.84,21144.0,155.066,155.1043,154.9128,154.9511,21144.0
2024-05-10 12:20:00,161.86,161.91,161.71,161.75,30035.0,154.9703,155.0181,154.8266,154.8649,30035.0
2024-05-10 12:30:00,161.75,161.96,161.7,161.91,34249.0,154.8649,155.066,154.8171,155.0181,34249.0
2024-05-10 12:40:00,161.9,162.56,161.9,162.55,89587.0,155.0086,155.6405,155.0086,155.6309,89587.0
2024-05-10 12:50:00,162.55,162.88,162.52,162.65,71152.0,155.6309,155.9468,155.6022,155.7266,71152.0
2024-05-10 13:00:00,162.62,162.76,162.13,162.13,30565.0,155.6979,155.8319,155.2288,155.2288,30565.0
2024-05-10 13:10:00,162.18,162.31,162.13,162.13,18180.0,155.2766,155.4011,155.2288,155.2288,18180.0
2024-05-10 13:20:00,162.18,162.39,162.01,162.37,18613.0,155.2766,155.4777,155.1139,155.4586,18613.0
2024-05-10 13:30:00,162.37,162.84,162.37,162.84,24411.0,155.4586,155.9085,155.4586,155.9085,24411.0
2024-05-10 13:40:00,162.84,162.9,162.67,162.9,20100.0,155.9085,155.966,155.7458,155.966,20100.0
2024-05-10 13:50:00,162.89,163.17,162.85,163.17,21932.0,155.9564,156.2245,155.9181,156.2245,21932.0
2024-05-10 14:00:00,163.14,163.18,162.8,162.84,20715.0,156.1958,156.2341,155.8702,155.9085,20715.0
2024-05-10 14:10:00,162.84,162.91,162.7,162.87,21810.0,155.9085,155.9756,155.7745,155.9373,21810.0
2024-05-10 14:20:00,162.9,162.9,162.54,162.67,19482.0,155.966,155.966,155.6213,155.7458,19482.0
2024-05-10 14:30:00,162.65,162.67,162.45,162.53,20168.0,155.7266,155.7458,155.5351,155.6117,20168.0
2024-05-10 14:40:00,162.54,162.6,162.37,162.55,16652.0,155.6213,155.6788,155.4586,155.6309,16652.0
2024-05-10 14:50:00,162.54,162.65,162.45,162.48,17019.0,155.6213,155.7266,155.5351,155.5639,17019.0
2024-05-10 15:00:00,162.48,162.91,162.47,162.84,22978.0,155.5639,155.9756,155.5543,155.9085,22978.0
2024-05-10 15:10:00,162.84,162.99,162.8,162.9,20839.0,155.9085,156.0522,155.8702,155.966,20839.0
2024-05-10 15:20:00,162.9,163.17,162.88,162.95,45636.0,155.966,156.2245,155.9468,156.0139,45636.0
2024-05-10 15:30:00,162.99,163.23,162.87,163.2,63095.0,156.0522,156.2819,155.9373,156.2532,63095.0
2024-05-10 15:40:00,163.19,163.31,163.04,163.12,42135.0,156.2436,156.3585,156.1,156.1766,42135.0
2024-05-10 15:50:00,163.11,163.49,162.99,163.01,196369.0,156.1671,156.5309,156.0522,156.0713,196369.0
2024-05-13 09:30:00,164.21,164.4,162.5,162.65,88688.0,157.2202,157.4021,155.583,155.7266,88688.0
2024-05-13 09:40:00,162.54,163.21,162.43,162.93,89536.0,155.6213,156.2628,155.516,155.9947,89536.0
2024-05-13 09:50:00,162.93,163.59,162.92,163.44,36668.0,155.9947,156.6266,155.9851,156.483,36668.0
2024-05-13 10:00:00,163.51,163.59,162.85,163.09,25886.0,156.55,156.6266,155.9181,156.1479,25886.0
2024-05-13 10:10:00,163.11,163.47,163.1,163.32,21357.0,156.1671,156.5117,156.1575,156.3681,21357.0
2024-05-13 10:20:00,163.28,163.32,162.75,162.76,18498.0,156.3298,156.3681,155.8224,155.8319,18498.0
2024-05-13 10:30:00,162.73,162.75,162.44,162.47,27901.0,155.8032,155.8224,155.5256,155.5543,27901.0
2024-05-13 10:40:00,162.45,162.66,162.22,162.25,28113.0,155.5351,155.7362,155.3149,155.3437,28113.0
2024-05-13 10:50:00,162.27,162.3,161.95,162.18,19719.0,155.3628,155.3915,155.0564,155.2766,19719.0
2024-05-13 11:00:00,162.18,162.49,162.18,162.25,14987.0,155.2766,155.5734,155.2766,155.3437,14987.0
2024-05-13 11:10:00,162.26,162.36,161.99,162.13,19539.0,155.3532,155.449,155.0947,155.2288,19539.0
2024-05-13 11:20:00,162.13,162.19,161.79,161.86,16364.0,155.2288,155.2862,154.9032,154.9703,16364.0
2024-05-13 11:30:00,161.82,161.83,161.54,161.57,47854.0,154.932,154.9415,154.6639,154.6926,47854.0
2024-05-13 11:40:00,161.57,161.73,161.39,161.61,33324.0,154.6926,154.8458,154.5203,154.7309,33324.0
2024-05-13 11:50:00,161.58,161.67,161.53,161.62,25917.0,154.7022,154.7883,154.6543,154.7405,25917.0
2024-05-13 12:00:00,161.62,161.73,161.38,161.41,27377.0,154.7405,154.8458,154.5107,154.5394,27377.0
2024-05-13 12:10:00,161.46,161.51,161.37,161.41,20936.0,154.5873,154.6352,154.5011,154.5394,20936.0
2024-05-13 12:20:00,161.41,161.5,161.22,161.26,24897.0,154.5394,154.6256,154.3575,154.3958,24897.0
2024-05-13 12:30:00,161.28,161.34,161.09,161.09,35379.0,154.4149,154.4724,154.233,154.233,35379.0
2024-05-13 12:40:00,161.08,161.18,160.97,161.06,26620.0,154.2235,154.3192,154.1181,154.2043,26620.0
2024-05-13 12:50:00,161.04,161.17,160.92,160.99,19074.0,154.1852,154.3096,154.0703,154.1373,19074.0
2024-05-13 13:00:00,160.97,161.04,160.87,160.9,14386.0,154.1181,154.1852,154.0224,154.0511,14386.0
2024-05-13 13:10:00,160.93,161.25,160.79,161.24,33253.0,154.0798,154.3862,153.9458,154.3767,33253.0
2024-05-13 13:20:00,161.25,161.31,161.16,161.26,19623.0,154.3862,154.4437,154.3001,154.3958,19623.0
2024-05-13 13:30:00,161.27,161.29,160.93,160.97,16321.0,154.4054,154.4245,154.0798,154.1181,16321.0
2024-05-13 13:40:00,160.99,161.06,160.87,160.98,12503.0,154.1373,154.2043,154.0224,154.1277,12503.0
2024-05-13 13:50:00,160.98,161.1,160.81,161.08,13965.0,154.1277,154.2426,153.965,154.2235,13965.0
2024-05-13 14:00:00,161.11,161.11,160.83,160.88,15373.0,154.2522,154.2522,153.9841,154.032,15373.0
2024-05-13 14:10:00,160.88,160.93,160.74,160.79,19007.0,154.032,154.0798,153.8979,153.9458,19007.0
2024-05-13 14:20:00,160.84,161.12,160.8,161.02,31238.0,153.9937,154.2618,153.9554,154.166,31238.0
2024-05-13 14:30:00,161.0,161.15,160.96,161.0,15387.0,154.1469,154.2905,154.1086,154.1469,15387.0
2024-05-13 14:40:00,161.03,161.12,160.91,161.12,13262.0,154.1756,154.2618,154.0607,154.2618,13262.0
2024-05-13 14:50:00,161.09,161.1,160.94,161.01,17746.0,154.233,154.2426,154.0894,154.1564,17746.0
2024-05-13 15:00:00,161.03,161.25,161.02,161.19,38274.0,154.1756,154.3862,154.166,154.3288,38274.0
2024-05-13 15:10:00,161.19,161.24,161.12,161.2,17702.0,154.3288,154.3767,154.2618,154.3384,17702.0
2024-05-13 15:20:00,161.19,161.19,160.9,161.01,30259.0,154.3288,154.3288,154.0511,154.1564,30259.0
2024-05-13 15:30:00,161.03,161.15,160.91,160.95,24752.0,154.1756,154.2905,154.0607,154.099,24752.0
2024-05-13 15:40:00,160.93,160.97,160.59,160.66,73329.0,154.0798,154.1181,153.7543,153.8213,73329.0
2024-05-13 15:50:00,160.66,160.98,160.6,160.86,205470.0,153.8213,154.1277,153.7639,154.0128,205470.0
2024-05-14 09:30:00,160.3,161.44,160.08,161.04,96719.0,154.5387,155.6377,154.3266,155.2521,96719.0
2024-05-14 09:40:00,161.14,161.6,160.87,160.92,60853.0,155.3485,155.792,155.0882,155.1364,60853.0
2024-05-14 09:50:00,160.92,161.3,160.62,161.3,39247.0,155.1364,155.5028,154.8472,155.5028,39247.0
2024-05-14 10:00:00,161.34,161.53,160.91,161.2,23206.0,155.5413,155.7245,155.1268,155.4064,23206.0
2024-05-14 10:10:00,161.32,161.38,160.96,160.96,28183.0,155.5221,155.5799,155.175,155.175,28183.0
2024-05-14 10:20:00,160.99,161.6,160.89,161.06,20402.0,155.2039,155.792,155.1075,155.2714,20402.0
2024-05-14 10:30:00,161.0,161.06,160.35,160.53,24498.0,155.2136,155.2714,154.5869,154.7605,24498.0
2024-05-14 10:40:00,160.5,160.74,160.36,160.5,38676.0,154.7315,154.9629,154.5966,154.7315,38676.0
2024-05-14 10:50:00,160.5,160.64,160.18,160.27,56560.0,154.7315,154.8665,154.423,154.5098,56560.0
2024-05-14 11:00:00,160.31,160.4,159.67,159.67,35046.0,154.5484,154.6351,153.9314,153.9314,35046.0
2024-05-14 11:10:00,159.71,159.82,159.3,159.31,45718.0,153.9699,154.076,153.5747,153.5843,45718.0
2024-05-14 11:20:00,159.33,159.52,159.16,159.48,54545.0,153.6036,153.7868,153.4397,153.7482,54545.0
2024-05-14 11:30:00,159.52,159.59,159.21,159.23,29008.0,153.7868,153.8542,153.4879,153.5072,29008.0
2024-05-14 11:40:00,159.21,159.25,159.01,159.12,25227.0,153.4879,153.5265,153.2951,153.4011,25227.0
2024-05-14 11:50:00,159.14,159.37,159.12,159.13,43862.0,153.4204,153.6421,153.4011,153.4108,43862.0
2024-05-14 12:00:00,159.13,159.23,159.05,159.12,25700.0,153.4108,153.5072,153.3336,153.4011,25700.0
2024-05-14 12:10:00,159.1,159.12,158.77,158.77,35510.0,153.3818,153.4011,153.0637,153.0637,35510.0
2024-05-14 12:20:00,158.8,159.16,158.77,159.12,24772.0,153.0926,153.4397,153.0637,153.4011,24772.0
2024-05-14 12:30:00,159.09,159.2,158.97,158.97,14794.0,153.3722,153.4783,153.2565,153.2565,14794.0
2024-05-14 12:40:00,158.98,159.0,158.81,158.9,16876.0,153.2662,153.2854,153.1023,153.189,16876.0
2024-05-14 12:50:00,158.89,158.95,158.72,158.9,13705.0,153.1794,153.2372,153.0155,153.189,13705.0
2024-05-14 13:00:00,158.93,159.05,158.78,158.83,18153.0,153.218,153.3336,153.0733,153.1216,18153.0
2024-05-14 13:10:00,158.84,158.85,158.58,158.79,21863.0,153.1312,153.1408,152.8805,153.083,21863.0
2024-05-14 13:20:00,158.8,159.14,158.79,159.08,15015.0,153.0926,153.4204,153.083,153.3626,15015.0
2024-05-14 13:30:00,159.07,159.08,158.92,158.92,11950.0,153.3529,153.3626,153.2083,153.2083,11950.0
2024-05-14 13:40:00,158.93,159.07,158.91,159.0,11402.0,153.218,153.3529,153.1987,153.2854,11402.0
2024-05-14 13:50:00,159.01,159.18,158.93,159.07,21248.0,153.2951,153.459,153.218,153.3529,21248.0
2024-05-14 14:00:00,159.07,159.19,159.04,159.18,17342.0,153.3529,153.4686,153.324,153.459,17342.0
2024-05-14 14:10:00,159.15,159.3,159.0,159.03,22136.0,153.43,153.5747,153.2854,153.3144,22136.0
2024-05-14 14:20:00,159.06,159.16,159.02,159.07,18663.0,153.3433,153.4397,153.3047,153.3529,18663.0
2024-05-14 14:30:00,159.11,159.42,159.09,159.42,14848.0,153.3915,153.6903,153.3722,153.6903,14848.0
2024-05-14 14:40:00,159.44,159.66,159.35,159.39,18536.0,153.7096,153.9217,153.6229,153.6614,18536.0
2024-05-14 14:50:00,159.46,159.55,159.39,159.52,17463.0,153.7289,153.8157,153.6614,153.7868,17463.0
2024-05-14 15:00:00,159.51,159.55,159.32,159.39,12610.0,153.7771,153.8157,153.5939,153.6614,12610.0
2024-05-14 15:10:00,159.42,159.49,159.27,159.27,24467.0,153.6903,153.7578,153.5457,153.5457,24467.0
2024-05-14 15:20:00,159.28,159.3,159.02,159.08,34764.0,153.5554,153.5747,153.3047,153.3626,34764.0
2024-05-14 15:30:00,159.11,159.19,158.83,158.88,38010.0,153.3915,153.4686,153.1216,153.1698,38010.0
2024-05-14 15:40:00,158.88,159.07,158.77,158.78,60406.0,153.1698,153.3529,153.0637,153.0733,60406.0
2024-05-14 15:50:00,158.82,159.17,158.82,158.93,224012.0,153.1119,153.4493,153.1119,153.218,224012.0
2024-05-15 09:30:00,160.61,161.08,160.0,160.0,66352.0,154.8376,155.2907,154.2495,154.2495,66352.0
2024-05-15 09:40:00,160.18,160.26,159.34,159.5,44156.0,154.423,154.5002,153.6132,153.7675,44156.0
2024-05-15 09:50:00,159.45,159.59,159.09,159.43,23065.0,153.7193,153.8542,153.3722,153.7,23065.0
2024-05-15 10:00:00,159.5,159.5,158.74,158.74,19020.0,153.7675,153.7675,153.0348,153.0348,19020.0
2024-05-15 10:10:00,158.74,159.1,158.68,158.83,15167.0,153.0348,153.3818,152.9769,153.1216,15167.0
2024-05-15 10:20:00,158.89,159.03,158.65,158.74,24433.0,153.1794,153.3144,152.948,153.0348,24433.0
2024-05-15 10:30:00,158.69,159.2,158.56,159.16,21861.0,152.9866,153.4783,152.8613,153.4397,21861.0
2024-05-15 10:40:00,159.2,159.45,159.04,159.2,34285.0,153.4783,153.7193,153.324,153.4783,34285.0
2024-05-15 10:50:00,159.23,159.46,159.18,159.36,15237.0,153.5072,153.7289,153.459,153.6325,15237.0
2024-05-15 11:00:00,159.4,159.48,159.04,159.05,16814.0,153.6711,153.7482,153.324,153.3336,16814.0
2024-05-15 11:10:00,159.14,159.28,159.11,159.22,16095.0,153.4204,153.5554,153.3915,153.4975,16095.0
2024-05-15 11:20:00,159.22,159.28,159.1,159.21,13779.0,153.4975,153.5554,153.3818,153.4879,13779.0
2024-05-15 11:30:00,159.23,159.32,159.19,159.21,10349.0,153.5072,153.5939,153.4686,153.4879,10349.0
2024-05-15 11:40:00,159.18,159.24,158.82,158.82,17586.0,153.459,153.5168,153.1119,153.1119,17586.0
2024-05-15 11:50:00,158.82,158.94,158.69,158.69,18372.0,153.1119,153.2276,152.9866,152.9866,18372.0
2024-05-15 12:00:00,158.66,158.78,158.54,158.68,10499.0,152.9577,153.0733,152.842,152.9769,10499.0
2024-05-15 12:10:00,158.72,158.77,158.63,158.73,13731.0,153.0155,153.0637,152.9287,153.0251,13731.0
2024-05-15 12:20:00,158.73,158.79,158.61,158.78,14665.0,153.0251,153.083,152.9095,153.0733,14665.0
2024-05-15 12:30:00,158.71,158.74,158.58,158.67,9216.0,153.0059,153.0348,152.8805,152.9673,9216.0
2024-05-15 12:40:00,158.72,158.83,158.54,158.58,22297.0,153.0155,153.1216,152.842,152.8805,22297.0
2024-05-15 12:50:00,158.61,158.83,158.46,158.68,35392.0,152.9095,153.1216,152.7648,152.9769,35392.0
2024-05-15 13:00:00,158.7,158.7,158.28,158.28,34218.0,152.9962,152.9962,152.5913,152.5913,34218.0
2024-05-15 13:10:00,158.28,158.51,158.24,158.46,11661.0,152.5913,152.8131,152.5528,152.7648,11661.0
2024-05-15 13:20:00,158.47,158.48,158.32,158.43,20386.0,152.7745,152.7841,152.6299,152.7359,20386.0
2024-05-15 13:30:00,158.44,158.46,158.23,158.23,20633.0,152.7456,152.7648,152.5431,152.5431,20633.0
2024-05-15 13:40:00,158.24,158.31,158.12,158.18,42162.0,152.5528,152.6202,152.4371,152.4949,42162.0
2024-05-15 13:50:00,158.18,158.33,158.05,158.11,103236.0,152.4949,152.6395,152.3696,152.4274,103236.0
2024-05-15 14:00:00,158.09,158.35,158.06,158.29,29221.0,152.4081,152.6588,152.3792,152.601,29221.0
2024-05-15 14:10:00,158.29,158.34,157.69,157.83,57828.0,152.601,152.6492,152.0225,152.1575,57828.0
2024-05-15 14:20:00,157.83,158.13,157.78,158.02,18542.0,152.1575,152.4467,152.1093,152.3407,18542.0
2024-05-15 14:30:00,158.0,158.03,157.67,157.71,17948.0,152.3214,152.3503,152.0032,152.0418,17948.0
2024-05-15 14:40:00,157.7,157.84,157.65,157.71,15855.0,152.0322,152.1671,151.984,152.0418,15855.0
2024-05-15 14:50:00,157.69,157.76,157.61,157.61,16645.0,152.0225,152.09,151.9454,151.9454,16645.0
2024-05-15 15:00:00,157.64,157.71,157.57,157.64,24456.0,151.9743,152.0418,151.9068,151.9743,24456.0
2024-05-15 15:10:00,157.62,157.75,157.6,157.67,21218.0,151.955,152.0804,151.9358,152.0032,21218.0
2024-05-15 15:20:00,157.66,157.78,157.55,157.61,27026.0,151.9936,152.1093,151.8876,151.9454,27026.0
2024-05-15 15:30:00,157.57,157.59,157.41,157.46,46125.0,151.9068,151.9261,151.7526,151.8008,46125.0
2024-05-15 15:40:00,157.46,157.48,157.04,157.44,97505.0,151.8008,151.8201,151.3959,151.7815,97505.0
2024-05-15 15:50:00,157.41,157.62,157.31,157.56,271839.0,151.7526,151.955,151.6562,151.8972,271839.0
2024-05-16 09:30:00,160.25,162.53,159.72,162.14,304332.0,154.4905,156.6886,153.9796,156.3126,304332.0
2024-05-16 09:40:00,162.16,163.65,162.05,162.84,244161.0,156.3319,157.7683,156.2258,156.9874,244161.0
2024-05-16 09:50:00,162.78,162.91,161.65,162.11,100507.0,156.9296,157.0549,155.8402,156.2837,100507.0
2024-05-16 10:00:00,162.13,162.23,161.4,161.9,167835.0,156.3029,156.3994,155.5992,156.0812,167835.0
2024-05-16 10:10:00,161.86,162.38,161.76,162.35,99673.0,156.0427,156.544,155.9462,156.515,99673.0
2024-05-16 10:20:00,162.32,162.7,162.2,162.58,90094.0,156.4861,156.8525,156.3704,156.7368,90094.0
2024-05-16 10:30:00,162.62,163.0,162.57,162.98,195236.0,156.7753,157.1417,156.7271,157.1224,195236.0
2024-05-16 10:40:00,162.91,163.45,162.78,162.93,70085.0,157.0549,157.5755,156.9296,157.0742,70085.0
2024-05-16 10:50:00,162.95,162.99,162.3,162.4,91742.0,157.0935,157.132,156.4668,156.5632,91742.0
2024-05-16 11:00:00,162.34,162.38,161.76,161.84,55950.0,156.5054,156.544,155.9462,156.0234,55950.0
2024-05-16 11:10:00,161.81,162.09,161.68,161.99,51376.0,155.9944,156.2644,155.8691,156.168,51376.0
2024-05-16 11:20:00,161.97,162.51,161.87,162.24,30836.0,156.1487,156.6693,156.0523,156.409,30836.0
2024-05-16 11:30:00,162.24,162.51,162.07,162.3,57325.0,156.409,156.6693,156.2451,156.4668,57325.0
2024-05-16 11:40:00,162.32,162.52,162.13,162.44,41254.0,156.4861,156.6789,156.3029,156.6018,41254.0
2024-05-16 11:50:00,162.46,162.78,162.41,162.71,69137.0,156.6211,156.9296,156.5729,156.8621,69137.0
2024-05-16 12:00:00,162.71,162.92,162.5,162.92,72165.0,156.8621,157.0646,156.6596,157.0646,72165.0
2024-05-16 12:10:00,162.92,163.31,162.77,162.82,66121.0,157.0646,157.4405,156.9199,156.9681,66121.0
2024-05-16 12:20:00,162.79,162.83,162.46,162.63,61655.0,156.9392,156.9778,156.6211,156.785,61655.0
2024-05-16 12:30:00,162.61,163.04,162.57,162.84,42001.0,156.7657,157.1802,156.7271,156.9874,42001.0
2024-05-16 12:40:00,162.79,163.03,162.67,162.92,37502.0,156.9392,157.1706,156.8235,157.0646,37502.0
2024-05-16 12:50:00,162.92,163.05,162.83,162.97,29487.0,157.0646,157.1899,156.9778,157.1128,29487.0
2024-05-16 13:00:00,163.0,163.22,162.97,163.2,17127.0,157.1417,157.3538,157.1128,157.3345,17127.0
2024-05-16 13:10:00,163.2,163.31,162.98,163.22,78295.0,157.3345,157.4405,157.1224,157.3538,78295.0
2024-05-16 13:20:00,163.24,163.33,162.97,163.21,54363.0,157.3731,157.4598,157.1128,157.3441,54363.0
2024-05-16 13:30:00,163.22,163.25,162.65,162.89,28892.0,157.3538,157.3827,156.8043,157.0356,28892.0
2024-05-16 13:40:00,162.83,163.09,162.74,162.83,23513.0,156.9778,157.2284,156.891,156.9778,23513.0
2024-05-16 13:50:00,162.85,163.04,162.73,163.0,36918.0,156.9971,157.1802,156.8814,157.1417,36918.0
2024-05-16 14:00:00,163.0,163.04,162.83,162.91,34597.0,157.1417,157.1802,156.9778,157.0549,34597.0
2024-05-16 14:10:00,162.91,162.95,162.32,162.43,168701.0,157.0549,157.0935,156.4861,156.5922,168701.0
2024-05-16 14:20:00,162.43,162.71,162.29,162.49,26218.0,156.5922,156.8621,156.4572,156.65,26218.0
2024-05-16 14:30:00,162.51,162.61,162.17,162.22,49412.0,156.6693,156.7657,156.3415,156.3897,49412.0
2024-05-16 14:40:00,162.22,162.32,162.09,162.11,28186.0,156.3897,156.4861,156.2644,156.2837,28186.0
2024-05-16 14:50:00,162.09,162.46,161.99,162.27,28155.0,156.2644,156.6211,156.168,156.4379,28155.0
2024-05-16 15:00:00,162.3,162.34,161.8,161.84,32589.0,156.4668,156.5054,155.9848,156.0234,32589.0
2024-05-16 15:10:00,161.81,162.16,161.81,161.91,34846.0,155.9944,156.3319,155.9944,156.0909,34846.0
2024-05-16 15:20:00,161.92,161.99,161.75,161.83,27154.0,156.1005,156.168,155.9366,156.0137,27154.0
2024-05-16 15:30:00,161.89,161.9,161.41,161.63,40043.0,156.0716,156.0812,155.6088,155.8209,40043.0
2024-05-16 15:40:00,161.66,161.77,161.43,161.58,60540.0,155.8498,155.9559,155.6281,155.7727,60540.0
2024-05-16 15:50:00,161.61,161.73,160.64,160.69,381040.0,155.8016,155.9173,154.8665,154.9147,381040.0
2024-05-17 09:30:00,160.18,160.47,159.17,159.28,122274.0,154.423,154.7026,153.4493,153.5554,122274.0
2024-05-17 09:40:00,159.3,160.46,159.1,160.3,54648.0,153.5747,154.693,153.3818,154.5387,54648.0
2024-05-17 09:50:00,160.34,160.35,159.99,160.21,30579.0,154.5773,154.5869,154.2399,154.452,30579.0
2024-05-17 10:00:00,160.16,160.16,159.31,159.37,58993.0,154.4037,154.4037,153.5843,153.6421,58993.0
2024-05-17 10:10:00,159.39,159.83,159.19,159.64,48839.0,153.6614,154.0856,153.4686,153.9024,48839.0
2024-05-17 10:20:00,159.63,160.0,159.52,159.68,26748.0,153.8928,154.2495,153.7868,153.941,26748.0
2024-05-17 10:30:00,159.7,159.99,159.57,159.97,36655.0,153.9603,154.2399,153.835,154.2206,36655.0
2024-05-17 10:40:00,159.96,160.13,159.85,159.89,32795.0,154.2109,154.3748,154.1049,154.1435,32795.0
2024-05-17 10:50:00,159.91,159.95,159.58,159.83,50868.0,154.1627,154.2013,153.8446,154.0856,50868.0
2024-05-17 11:00:00,159.84,160.06,159.74,159.86,31583.0,154.0953,154.3073,153.9988,154.1145,31583.0
2024-05-17 11:10:00,159.81,159.89,159.6,159.89,19311.0,154.0663,154.1435,153.8639,154.1435,19311.0
2024-05-17 11:20:00,159.86,160.05,159.37,159.45,33820.0,154.1145,154.2977,153.6421,153.7193,33820.0
2024-05-17 11:30:00,159.43,159.69,159.25,159.68,50707.0,153.7,153.9506,153.5265,153.941,50707.0
2024-05-17 11:40:00,159.64,159.72,159.34,159.37,118165.0,153.9024,153.9796,153.6132,153.6421,118165.0
2024-05-17 11:50:00,159.36,159.75,159.27,159.72,89389.0,153.6325,154.0085,153.5457,153.9796,89389.0
2024-05-17 12:00:00,159.77,159.94,159.55,159.74,32615.0,154.0278,154.1917,153.8157,153.9988,32615.0
2024-05-17 12:10:00,159.77,159.78,159.5,159.62,15442.0,154.0278,154.0374,153.7675,153.8832,15442.0
2024-05-17 12:20:00,159.61,159.64,159.45,159.49,18771.0,153.8735,153.9024,153.7193,153.7578,18771.0
2024-05-17 12:30:00,159.5,159.66,159.45,159.58,17512.0,153.7675,153.9217,153.7193,153.8446,17512.0
2024-05-17 12:40:00,159.6,159.63,159.42,159.52,12647.0,153.8639,153.8928,153.6903,153.7868,12647.0
2024-05-17 12:50:00,159.5,159.73,159.46,159.73,13481.0,153.7675,153.9892,153.7289,153.9892,13481.0
2024-05-17 13:00:00,159.72,159.78,159.59,159.68,14271.0,153.9796,154.0374,153.8542,153.941,14271.0
2024-05-17 13:10:00,159.7,159.75,159.58,159.59,14258.0,153.9603,154.0085,153.8446,153.8542,14258.0
2024-05-17 13:20:00,159.6,159.85,159.56,159.73,17857.0,153.8639,154.1049,153.8253,153.9892,17857.0
2024-05-17 13:30:00,159.75,159.79,159.68,159.75,8823.0,154.0085,154.047,153.941,154.0085,8823.0
2024-05-17 13:40:00,159.76,159.83,159.52,159.62,24049.0,154.0181,154.0856,153.7868,153.8832,24049.0
2024-05-17 13:50:00,159.62,159.7,159.58,159.67,19484.0,153.8832,153.9603,153.8446,153.9314,19484.0
2024-05-17 14:00:00,159.66,159.86,159.62,159.77,21187.0,153.9217,154.1145,153.8832,154.0278,21187.0
2024-05-17 14:10:00,159.76,159.76,159.39,159.39,26291.0,154.0181,154.0181,153.6614,153.6614,26291.0
2024-05-17 14:20:00,159.45,159.61,159.38,159.56,40335.0,153.7193,153.8735,153.6518,153.8253,40335.0
2024-05-17 14:30:00,159.58,159.73,159.54,159.57,50028.0,153.8446,153.9892,153.806,153.835,50028.0
2024-05-17 14:40:00,159.57,159.69,159.54,159.68,21485.0,153.835,153.9506,153.806,153.941,21485.0
2024-05-17 14:50:00,159.7,160.17,159.7,160.16,27236.0,153.9603,154.4134,153.9603,154.4037,27236.0
2024-05-17 15:00:00,160.18,160.23,159.86,160.07,25484.0,154.423,154.4712,154.1145,154.317,25484.0
2024-05-17 15:10:00,160.09,160.21,160.0,160.11,31125.0,154.3363,154.452,154.2495,154.3555,31125.0
2024-05-17 15:20:00,160.09,160.15,159.9,160.13,35300.0,154.3363,154.3941,154.1531,154.3748,35300.0
2024-05-17 15:30:00,160.09,160.35,159.96,160.3,51865.0,154.3363,154.5869,154.2109,154.5387,51865.0
2024-05-17 15:40:00,160.33,160.37,160.11,160.24,84343.0,154.5676,154.6062,154.3555,154.4809,84343.0
2024-05-17 15:50:00,160.27,160.33,159.91,160.16,405730.0,154.5098,154.5676,154.1627,154.4037,405730.0
2024-05-20 09:30:00,159.9,160.8,158.6,158.78,109162.0,154.1531,155.0207,152.8998,153.0733,109162.0
2024-05-20 09:40:00,158.87,158.98,157.78,158.26,123448.0,153.1601,153.2662,152.1093,152.572,123448.0
2024-05-20 09:50:00,158.26,158.65,158.22,158.25,55854.0,152.572,152.948,152.5335,152.5624,55854.0
2024-05-20 10:00:00,158.31,158.45,157.64,157.81,59190.0,152.6202,152.7552,151.9743,152.1382,59190.0
2024-05-20 10:10:00,157.86,157.87,157.39,157.81,68056.0,152.1864,152.1961,151.7333,152.1382,68056.0
2024-05-20 10:20:00,157.81,158.22,157.69,157.7,50005.0,152.1382,152.5335,152.0225,152.0322,50005.0
2024-05-20 10:30:00,157.72,158.03,157.68,158.0,72951.0,152.0514,152.3503,152.0129,152.3214,72951.0
2024-05-20 10:40:00,158.0,158.8,157.8,158.78,85127.0,152.3214,153.0926,152.1286,153.0733,85127.0
2024-05-20 10:50:00,158.75,158.79,158.2,158.34,60963.0,153.0444,153.083,152.5142,152.6492,60963.0
2024-05-20 11:00:00,158.36,158.43,157.91,157.99,32675.0,152.6684,152.7359,152.2346,152.3117,32675.0
2024-05-20 11:10:00,158.02,158.17,157.82,157.86,42803.0,152.3407,152.4853,152.1479,152.1864,42803.0
2024-05-20 11:20:00,157.89,158.05,157.68,158.0,52105.0,152.2153,152.3696,152.0129,152.3214,52105.0
2024-05-20 11:30:00,158.0,158.18,157.69,157.69,56504.0,152.3214,152.4949,152.0225,152.0225,56504.0
2024-05-20 11:40:00,157.68,157.68,157.27,157.39,61858.0,152.0129,152.0129,151.6176,151.7333,61858.0
2024-05-20 11:50:00,157.42,157.56,157.35,157.39,40547.0,151.7622,151.8972,151.6947,151.7333,40547.0
2024-05-20 12:00:00,157.39,157.39,157.01,157.04,47771.0,151.7333,151.7333,151.367,151.3959,47771.0
2024-05-20 12:10:00,157.01,157.07,156.6,156.6,63315.0,151.367,151.4248,150.9717,150.9717,63315.0
2024-05-20 12:20:00,156.6,156.7,156.52,156.55,51912.0,150.9717,151.0681,150.8946,150.9235,51912.0
2024-05-20 12:30:00,156.55,156.86,156.45,156.81,43592.0,150.9235,151.2224,150.8271,151.1742,43592.0
2024-05-20 12:40:00,156.81,156.91,156.69,156.91,35716.0,151.1742,151.2706,151.0585,151.2706,35716.0
2024-05-20 12:50:00,156.87,157.19,156.81,156.91,39782.0,151.232,151.5405,151.1742,151.2706,39782.0
2024-05-20 13:00:00,156.95,157.17,156.94,157.13,32506.0,151.3091,151.5212,151.2995,151.4826,32506.0
2024-05-20 13:10:00,157.14,157.16,156.8,156.81,34077.0,151.4923,151.5116,151.1645,151.1742,34077.0
2024-05-20 13:20:00,156.81,156.98,156.7,156.9,40876.0,151.1742,151.338,151.0681,151.2609,40876.0
2024-05-20 13:30:00,156.91,156.97,156.64,156.75,37873.0,151.2706,151.3284,151.0103,151.1163,37873.0
2024-05-20 13:40:00,156.72,156.82,156.65,156.69,34106.0,151.0874,151.1838,151.0199,151.0585,34106.0
2024-05-20 13:50:00,156.71,156.81,156.57,156.58,44883.0,151.0777,151.1742,150.9428,150.9524,44883.0
2024-05-20 14:00:00,156.58,156.63,156.25,156.43,44029.0,150.9524,151.0006,150.6343,150.8078,44029.0
2024-05-20 14:10:00,156.44,156.61,156.38,156.6,30315.0,150.8174,150.9813,150.7596,150.9717,30315.0
2024-05-20 14:20:00,156.61,156.9,156.6,156.68,66689.0,150.9813,151.2609,150.9717,151.0488,66689.0
2024-05-20 14:30:00,156.65,156.92,156.57,156.85,27584.0,151.0199,151.2802,150.9428,151.2127,27584.0
2024-05-20 14:40:00,156.86,157.0,156.8,156.88,32990.0,151.2224,151.3573,151.1645,151.2416,32990.0
2024-05-20 14:50:00,156.89,156.9,156.6,156.6,30995.0,151.2513,151.2609,150.9717,150.9717,30995.0
2024-05-20 15:00:00,156.59,156.62,156.43,156.5,50374.0,150.9621,150.991,150.8078,150.8753,50374.0
2024-05-20 15:10:00,156.47,156.56,156.22,156.23,35516.0,150.8464,150.9331,150.6054,150.615,35516.0
2024-05-20 15:20:00,156.24,156.46,156.13,156.2,45528.0,150.6246,150.8367,150.5186,150.5861,45528.0
2024-05-20 15:30:00,156.2,156.33,155.96,156.11,86440.0,150.5861,150.7114,150.3547,150.4993,86440.0
2024-05-20 15:40:00,156.12,156.52,156.12,156.52,77221.0,150.5089,150.8946,150.5089,150.8946,77221.0
2024-05-20 15:50:00,156.52,156.83,156.39,156.72,286037.0,150.8946,151.1934,150.7692,151.0874,286037.0
2024-05-21 09:30:00,156.71,156.84,155.59,155.72,189158.0,151.0777,151.2031,149.998,150.1233,189158.0
2024-05-21 09:40:00,155.67,155.73,154.86,155.53,145224.0,150.0751,150.133,149.2942,149.9402,145224.0
2024-05-21 09:50:00,155.54,156.28,155.25,155.91,80160.0,149.9498,150.6632,149.6702,150.3065,80160.0
2024-05-21 10:00:00,155.91,156.22,155.63,156.14,68442.0,150.3065,150.6054,150.0366,150.5282,68442.0
2024-05-21 10:10:00,156.13,156.22,155.68,156.05,56155.0,150.5186,150.6054,150.0848,150.4415,56155.0
2024-05-21 10:20:00,156.09,156.21,155.7,155.94,111309.0,150.48,150.5957,150.104,150.3354,111309.0
2024-05-21 10:30:00,155.94,155.94,155.55,155.55,38153.0,150.3354,150.3354,149.9594,149.9594,38153.0
2024-05-21 10:40:00,155.6,155.83,155.45,155.79,50064.0,150.0076,150.2294,149.863,150.1908,50064.0
2024-05-21 10:50:00,155.77,155.8,155.15,155.36,53580.0,150.1715,150.2005,149.5738,149.7763,53580.0
2024-05-21 11:00:00,155.35,155.38,155.03,155.22,41420.0,149.7666,149.7955,149.4581,149.6413,41420.0
2024-05-21 11:10:00,155.24,155.34,155.08,155.23,34926.0,149.6606,149.757,149.5063,149.6509,34926.0
2024-05-21 11:20:00,155.26,155.36,155.06,155.09,46386.0,149.6799,149.7763,149.487,149.516,46386.0
2024-05-21 11:30:00,155.1,155.31,155.04,155.18,44139.0,149.5256,149.7281,149.4678,149.6027,44139.0
2024-05-21 11:40:00,155.15,155.25,154.94,154.98,89756.0,149.5738,149.6702,149.3714,149.4099,89756.0
2024-05-21 11:50:00,154.95,155.21,154.9,155.18,41209.0,149.381,149.6317,149.3328,149.6027,41209.0
2024-05-21 12:00:00,155.18,155.39,155.08,155.24,97050.0,149.6027,149.8052,149.5063,149.6606,97050.0
2024-05-21 12:10:00,155.26,155.37,155.03,155.03,48284.0,149.6799,149.7859,149.4581,149.4581,48284.0
2024-05-21 12:20:00,155.06,155.14,154.92,154.95,41696.0,149.487,149.5642,149.3521,149.381,41696.0
2024-05-21 12:30:00,154.94,155.38,154.94,155.36,27693.0,149.3714,149.7955,149.3714,149.7763,27693.0
2024-05-21 12:40:00,155.37,155.59,155.33,155.59,29419.0,149.7859,149.998,149.7473,149.998,29419.0
2024-05-21 12:50:00,155.61,155.61,155.34,155.39,50500.0,150.0173,150.0173,149.757,149.8052,50500.0
2024-05-21 13:00:00,155.39,155.65,155.32,155.38,50735.0,149.8052,150.0558,149.7377,149.7955,50735.0
2024-05-21 13:10:00,155.38,155.47,155.31,155.43,27972.0,149.7955,149.8823,149.7281,149.8437,27972.0
2024-05-21 13:20:00,155.4,155.63,155.37,155.46,33856.0,149.8148,150.0366,149.7859,149.8727,33856.0
2024-05-21 13:30:00,155.47,155.5,155.27,155.41,31375.0,149.8823,149.9112,149.6895,149.8245,31375.0
2024-05-21 13:40:00,155.47,155.48,155.31,155.4,25553.0,149.8823,149.892,149.7281,149.8148,25553.0
2024-05-21 13:50:00,155.4,155.55,155.38,155.49,48681.0,149.8148,149.9594,149.7955,149.9016,48681.0
2024-05-21 14:00:00,155.48,155.78,155.48,155.78,46467.0,149.892,150.1812,149.892,150.1812,46467.0
2024-05-21 14:10:00,155.78,155.78,155.47,155.68,62951.0,150.1812,150.1812,149.8823,150.0848,62951.0
2024-05-21 14:20:00,155.72,155.79,155.34,155.44,62722.0,150.1233,150.1908,149.757,149.8534,62722.0
2024-05-21 14:30:00,155.47,155.78,155.45,155.52,107141.0,149.8823,150.1812,149.863,149.9305,107141.0
2024-05-21 14:40:00,155.54,155.59,155.24,155.28,56981.0,149.9498,149.998,149.6606,149.6991,56981.0
2024-05-21 14:50:00,155.31,155.58,155.18,155.46,67925.0,149.7281,149.9884,149.6027,149.8727,67925.0
2024-05-21 15:00:00,155.49,155.7,155.4,155.67,86016.0,149.9016,150.104,149.8148,150.0751,86016.0
2024-05-21 15:10:00,155.66,155.78,155.62,155.72,52760.0,150.0655,150.1812,150.0269,150.1233,52760.0
2024-05-21 15:20:00,155.72,155.89,155.46,155.48,112876.0,150.1233,150.2872,149.8727,149.892,112876.0
2024-05-21 15:30:00,155.51,155.7,155.44,155.46,95841.0,149.9209,150.104,149.8534,149.8727,95841.0
2024-05-21 15:40:00,155.46,155.54,154.87,154.92,227013.0,149.8727,149.9498,149.3039,149.3521,227013.0
2024-05-21 15:50:00,154.9,155.89,154.65,155.75,491818.0,149.3328,150.2872,149.0918,150.1522,491818.0
2024-05-22 09:30:00,140.54,143.59,139.98,143.43,1688365.0,135.4889,138.4293,134.949,138.275,1688365.0
2024-05-22 09:40:00,143.38,143.62,140.89,141.54,817292.0,138.2268,138.4582,135.8263,136.453,817292.0
2024-05-22 09:50:00,141.42,142.74,141.36,142.06,605175.0,136.3373,137.6098,136.2794,136.9543,605175.0
2024-05-22 10:00:00,142.06,143.35,141.81,143.09,666019.0,136.9543,138.1979,136.7133,137.9473,666019.0
2024-05-22 10:10:00,143.11,144.18,143.07,144.02,690819.0,137.9665,138.9981,137.928,138.8438,690819.0
2024-05-22 10:20:00,144.05,144.36,143.3,143.68,486175.0,138.8728,139.1716,138.1497,138.5161,486175.0
2024-05-22 10:30:00,143.66,144.28,142.88,144.16,416827.0,138.4968,139.0945,137.7448,138.9788,416827.0
2024-05-22 10:40:00,144.12,145.04,143.96,144.99,545385.0,138.9402,139.8272,138.786,139.779,545385.0
2024-05-22 10:50:00,144.99,145.62,144.99,145.28,541595.0,139.779,140.3863,139.779,140.0585,541595.0
2024-05-22 11:00:00,145.3,145.46,144.21,144.25,361440.0,140.0778,140.2321,139.027,139.0656,361440.0
2024-05-22 11:10:00,144.25,144.54,143.8,144.21,317963.0,139.0656,139.3451,138.6317,139.027,317963.0
2024-05-22 11:20:00,144.2,144.52,143.95,144.15,269784.0,139.0174,139.3259,138.7763,138.9692,269784.0
2024-05-22 11:30:00,144.15,144.93,144.11,144.64,201417.0,138.9692,139.7211,138.9306,139.4415,201417.0
2024-05-22 11:40:00,144.66,144.71,143.75,143.9,201470.0,139.4608,139.509,138.5835,138.7281,201470.0
2024-05-22 11:50:00,143.9,144.33,143.8,143.97,141073.0,138.7281,139.1427,138.6317,138.7956,141073.0
2024-05-22 12:00:00,143.96,144.18,143.71,143.84,120610.0,138.786,138.9981,138.545,138.6703,120610.0
2024-05-22 12:10:00,143.8,144.32,143.64,144.03,151640.0,138.6317,139.133,138.4775,138.8535,151640.0
2024-05-22 12:20:00,144.01,144.63,143.98,144.42,147586.0,138.8342,139.4319,138.8053,139.2295,147586.0
2024-05-22 12:30:00,144.44,144.66,144.2,144.46,100146.0,139.2487,139.4608,139.0174,139.268,100146.0
2024-05-22 12:40:00,144.47,145.16,144.35,145.0,191499.0,139.2777,139.9429,139.162,139.7886,191499.0
2024-05-22 12:50:00,145.0,145.18,144.87,145.12,122842.0,139.7886,139.9621,139.6633,139.9043,122842.0
2024-05-22 13:00:00,145.12,145.44,145.08,145.2,137125.0,139.9043,140.2128,139.8657,139.9814,137125.0
2024-05-22 13:10:00,145.2,145.67,145.09,145.56,167316.0,139.9814,140.4345,139.8754,140.3285,167316.0
2024-05-22 13:20:00,145.56,145.65,144.58,144.71,162554.0,140.3285,140.4152,139.3837,139.509,162554.0
2024-05-22 13:30:00,144.78,144.85,144.27,144.42,116854.0,139.5765,139.644,139.0848,139.2295,116854.0
2024-05-22 13:40:00,144.47,144.56,144.14,144.39,107119.0,139.2777,139.3644,138.9595,139.2005,107119.0
2024-05-22 13:50:00,144.41,144.53,144.15,144.3,77660.0,139.2198,139.3355,138.9692,139.1138,77660.0
2024-05-22 14:00:00,144.29,144.29,143.85,144.07,123730.0,139.1041,139.1041,138.6799,138.892,123730.0
2024-05-22 14:10:00,144.04,144.13,143.39,143.52,170865.0,138.8631,138.9499,138.2365,138.3618,170865.0
2024-05-22 14:20:00,143.52,143.54,143.06,143.1,128510.0,138.3618,138.3811,137.9183,137.9569,128510.0
2024-05-22 14:30:00,143.07,143.21,142.73,143.05,141087.0,137.928,138.0629,137.6002,137.9087,141087.0
2024-05-22 14:40:00,143.05,143.15,142.88,143.08,178765.0,137.9087,138.0051,137.7448,137.9376,178765.0
2024-05-22 14:50:00,143.08,143.64,143.08,143.63,177362.0,137.9376,138.4775,137.9376,138.4678,177362.0
2024-05-22 15:00:00,143.62,143.94,143.58,143.85,162933.0,138.4582,138.7667,138.4196,138.6799,162933.0
2024-05-22 15:10:00,143.85,143.95,143.65,143.71,132211.0,138.6799,138.7763,138.4871,138.545,132211.0
2024-05-22 15:20:00,143.7,143.8,143.52,143.63,178983.0,138.5353,138.6317,138.3618,138.4678,178983.0
2024-05-22 15:30:00,143.62,144.02,143.54,143.88,200878.0,138.4582,138.8438,138.3811,138.7089,200878.0
2024-05-22 15:40:00,143.88,143.9,143.21,143.22,232849.0,138.7089,138.7281,138.0629,138.0726,232849.0
2024-05-22 15:50:00,143.22,143.41,142.81,143.25,788314.0,138.0726,138.2558,137.6773,138.1015,788314.0
2024-05-23 09:30:00,142.5,143.44,141.76,143.4,288864.0,137.3785,138.2847,136.6651,138.2461,288864.0
2024-05-23 09:40:00,143.4,143.78,143.01,143.61,136834.0,138.2461,138.6125,137.8701,138.4486,136834.0
2024-05-23 09:50:00,143.61,143.77,142.56,142.71,127530.0,138.4486,138.6028,137.4363,137.5809,127530.0
2024-05-23 10:00:00,142.71,142.83,142.01,142.12,142437.0,137.5809,137.6966,136.9061,137.0121,142437.0
2024-05-23 10:10:00,142.15,142.77,142.09,142.58,127018.0,137.041,137.6388,136.9832,137.4556,127018.0
2024-05-23 10:20:00,142.56,143.59,142.38,143.36,141452.0,137.4363,138.4293,137.2628,138.2076,141452.0
2024-05-23 10:30:00,143.36,143.83,143.27,143.53,101658.0,138.2076,138.6607,138.1208,138.3714,101658.0
2024-05-23 10:40:00,143.54,144.12,143.49,144.06,117445.0,138.3811,138.9402,138.3329,138.8824,117445.0
2024-05-23 10:50:00,144.03,144.65,143.92,144.63,103308.0,138.8535,139.4512,138.7474,139.4319,103308.0
2024-05-23 11:00:00,144.66,145.17,144.6,145.05,122271.0,139.4608,139.9525,139.403,139.8368,122271.0
2024-05-23 11:10:00,145.03,145.58,145.03,145.33,120231.0,139.8175,140.3478,139.8175,140.1067,120231.0
2024-05-23 11:20:00,145.35,145.5,144.83,144.83,105307.0,140.126,140.2706,139.6247,139.6247,105307.0
2024-05-23 11:30:00,144.81,144.93,144.2,144.23,100083.0,139.6054,139.7211,139.0174,139.0463,100083.0
2024-05-23 11:40:00,144.26,144.38,144.08,144.29,68533.0,139.0752,139.1909,138.9017,139.1041,68533.0
2024-05-23 11:50:00,144.32,144.69,144.19,144.23,43764.0,139.133,139.4898,139.0077,139.0463,43764.0
2024-05-23 12:00:00,144.25,144.6,144.24,144.39,69113.0,139.0656,139.403,139.0559,139.2005,69113.0
2024-05-23 12:10:00,144.42,144.78,144.14,144.74,72144.0,139.2295,139.5765,138.9595,139.538,72144.0
2024-05-23 12:20:00,144.75,145.05,144.71,144.87,172789.0,139.5476,139.8368,139.509,139.6633,172789.0
2024-05-23 12:30:00,144.86,144.9,144.42,144.45,49586.0,139.6536,139.6922,139.2295,139.2584,49586.0
2024-05-23 12:40:00,144.43,144.6,144.14,144.54,73540.0,139.2391,139.403,138.9595,139.3451,73540.0
2024-05-23 12:50:00,144.54,144.6,144.07,144.19,42871.0,139.3451,139.403,138.892,139.0077,42871.0
2024-05-23 13:00:00,144.19,144.7,144.19,144.61,43964.0,139.0077,139.4994,139.0077,139.4126,43964.0
2024-05-23 13:10:00,144.61,144.67,144.43,144.45,42700.0,139.4126,139.4705,139.2391,139.2584,42700.0
2024-05-23 13:20:00,144.45,144.95,144.36,144.91,36893.0,139.2584,139.7404,139.1716,139.7018,36893.0
2024-05-23 13:30:00,144.88,145.06,144.74,144.8,75694.0,139.6729,139.8465,139.538,139.5958,75694.0
2024-05-23 13:40:00,144.81,145.28,144.64,144.69,66673.0,139.6054,140.0585,139.4415,139.4898,66673.0
2024-05-23 13:50:00,144.69,144.77,144.56,144.69,40751.0,139.4898,139.5669,139.3644,139.4898,40751.0
2024-05-23 14:00:00,144.67,144.67,144.13,144.3,58644.0,139.4705,139.4705,138.9499,139.1138,58644.0
2024-05-23 14:10:00,144.28,144.36,143.83,143.85,59442.0,139.0945,139.1716,138.6607,138.6799,59442.0
2024-05-23 14:20:00,143.84,144.06,143.8,143.95,36427.0,138.6703,138.8824,138.6317,138.7763,36427.0
2024-05-23 14:30:00,143.94,144.05,143.75,143.99,39547.0,138.7667,138.8728,138.5835,138.8149,39547.0
2024-05-23 14:40:00,143.99,144.12,143.76,143.83,84941.0,138.8149,138.9402,138.5932,138.6607,84941.0
2024-05-23 14:50:00,143.83,144.18,143.75,144.08,53593.0,138.6607,138.9981,138.5835,138.9017,53593.0
2024-05-23 15:00:00,144.09,144.27,143.63,143.68,41854.0,138.9113,139.0848,138.4678,138.5161,41854.0
2024-05-23 15:10:00,143.68,144.1,143.61,143.98,57705.0,138.5161,138.921,138.4486,138.8053,57705.0
2024-05-23 15:20:00,143.98,144.0,143.71,143.82,44617.0,138.8053,138.8246,138.545,138.651,44617.0
2024-05-23 15:30:00,143.81,144.1,143.81,143.89,71574.0,138.6414,138.921,138.6414,138.7185,71574.0
2024-05-23 15:40:00,143.91,143.95,143.73,143.83,93621.0,138.7378,138.7763,138.5643,138.6607,93621.0
2024-05-23 15:50:00,143.84,144.51,143.84,144.38,390965.0,138.6703,139.3162,138.6703,139.1909,390965.0
2024-05-24 09:30:00,144.9,145.25,144.41,145.06,124927.0,139.6922,140.0296,139.2198,139.8465,124927.0
2024-05-24 09:40:00,145.09,145.13,144.02,144.02,75126.0,139.8754,139.9139,138.8438,138.8438,75126.0
2024-05-24 09:50:00,144.01,144.36,143.56,144.3,48702.0,138.8342,139.1716,138.4004,139.1138,48702.0
2024-05-24 10:00:00,144.31,144.5,144.14,144.27,48639.0,139.1234,139.3066,138.9595,139.0848,48639.0
2024-05-24 10:10:00,144.27,144.81,144.18,144.67,56492.0,139.0848,139.6054,138.9981,139.4705,56492.0
2024-05-24 10:20:00,144.66,145.45,144.62,145.42,91837.0,139.4608,140.2224,139.4223,140.1935,91837.0
2024-05-24 10:30:00,145.41,145.54,144.91,145.09,83743.0,140.1839,140.3092,139.7018,139.8754,83743.0
2024-05-24 10:40:00,145.09,145.12,144.77,144.96,56935.0,139.8754,139.9043,139.5669,139.75,56935.0
2024-05-24 10:50:00,144.97,145.0,144.64,144.71,49855.0,139.7597,139.7886,139.4415,139.509,49855.0
2024-05-24 11:00:00,144.67,145.5,144.63,145.44,31040.0,139.4705,140.2706,139.4319,140.2128,31040.0
2024-05-24 11:10:00,145.44,145.54,145.24,145.41,44332.0,140.2128,140.3092,140.02,140.1839,44332.0
2024-05-24 11:20:00,145.41,145.58,145.35,145.41,69325.0,140.1839,140.3478,140.126,140.1839,69325.0
2024-05-24 11:30:00,145.36,145.5,145.23,145.27,41130.0,140.1357,140.2706,140.0103,140.0489,41130.0
2024-05-24 11:40:00,145.27,145.52,145.09,145.14,50405.0,140.0489,140.2899,139.8754,139.9236,50405.0
2024-05-24 11:50:00,145.14,145.18,145.02,145.12,16698.0,139.9236,139.9621,139.8079,139.9043,16698.0
2024-05-24 12:00:00,145.09,145.39,145.02,145.38,32607.0,139.8754,140.1646,139.8079,140.155,32607.0
2024-05-24 12:10:00,145.36,145.47,145.31,145.42,21688.0,140.1357,140.2417,140.0875,140.1935,21688.0
2024-05-24 12:20:00,145.4,145.59,145.37,145.41,38607.0,140.1742,140.3574,140.1453,140.1839,38607.0
2024-05-24 12:30:00,145.4,145.49,145.1,145.1,42745.0,140.1742,140.261,139.885,139.885,42745.0
2024-05-24 12:40:00,145.1,145.31,145.08,145.2,19844.0,139.885,140.0875,139.8657,139.9814,19844.0
2024-05-24 12:50:00,145.18,145.3,145.07,145.07,23592.0,139.9621,140.0778,139.8561,139.8561,23592.0
2024-05-24 13:00:00,145.11,145.21,144.89,145.0,40615.0,139.8947,139.9911,139.6826,139.7886,40615.0
2024-05-24 13:10:00,145.0,145.23,145.0,145.23,30649.0,139.7886,140.0103,139.7886,140.0103,30649.0
2024-05-24 13:20:00,145.25,145.59,145.24,145.55,41306.0,140.0296,140.3574,140.02,140.3188,41306.0
2024-05-24 13:30:00,145.52,145.57,145.4,145.55,27910.0,140.2899,140.3381,140.1742,140.3188,27910.0
2024-05-24 13:40:00,145.56,145.73,145.23,145.28,35965.0,140.3285,140.4924,140.0103,140.0585,35965.0
2024-05-24 13:50:00,145.22,145.43,145.13,145.14,18713.0,140.0007,140.2032,139.9139,139.9236,18713.0
2024-05-24 14:00:00,145.16,145.24,145.03,145.21,17622.0,139.9429,140.02,139.8175,139.9911,17622.0
2024-05-24 14:10:00,145.19,145.19,144.99,145.02,19901.0,139.9718,139.9718,139.779,139.8079,19901.0
2024-05-24 14:20:00,145.04,145.06,144.74,144.76,35626.0,139.8272,139.8465,139.538,139.5572,35626.0
2024-05-24 14:30:00,144.76,144.87,144.56,144.84,35215.0,139.5572,139.6633,139.3644,139.6344,35215.0
2024-05-24 14:40:00,144.88,144.96,144.8,144.9,26525.0,139.6729,139.75,139.5958,139.6922,26525.0
2024-05-24 14:50:00,144.92,144.98,144.8,144.81,27458.0,139.7115,139.7693,139.5958,139.6054,27458.0
2024-05-24 15:00:00,144.82,144.87,144.65,144.84,26833.0,139.6151,139.6633,139.4512,139.6344,26833.0
2024-05-24 15:10:00,144.84,144.85,144.67,144.81,33105.0,139.6344,139.644,139.4705,139.6054,33105.0
2024-05-24 15:20:00,144.81,144.82,144.58,144.68,50996.0,139.6054,139.6151,139.3837,139.4801,50996.0
2024-05-24 15:30:00,144.67,144.83,144.67,144.67,47672.0,139.4705,139.6247,139.4705,139.4705,47672.0
2024-05-24 15:40:00,144.71,144.91,144.68,144.8,65418.0,139.509,139.7018,139.4801,139.5958,65418.0
2024-05-24 15:50:00,144.82,145.29,144.8,145.14,343632.0,139.6151,140.0682,139.5958,139.9236,343632.0
2024-05-28 09:30:00,145.0,145.8,144.53,145.64,127023.0,139.7886,140.5599,139.3355,140.4056,127023.0
2024-05-28 09:40:00,145.67,147.1,145.34,147.09,100182.0,140.4345,141.8131,140.1164,141.8035,100182.0
2024-05-28 09:50:00,147.1,147.45,146.63,146.63,107421.0,141.8131,142.1506,141.36,141.36,107421.0
2024-05-28 10:00:00,146.66,147.16,146.42,146.96,98786.0,141.3889,141.871,141.1576,141.6782,98786.0
2024-05-28 10:10:00,146.96,146.96,146.11,146.47,91286.0,141.6782,141.6782,140.8587,141.2058,91286.0
2024-05-28 10:20:00,146.46,146.7,146.24,146.28,119341.0,141.1961,141.4275,140.984,141.0226,119341.0
2024-05-28 10:30:00,146.31,146.32,145.67,145.69,76395.0,141.0515,141.0612,140.4345,140.4538,76395.0
2024-05-28 10:40:00,145.69,145.92,145.62,145.89,79652.0,140.4538,140.6755,140.3863,140.6466,79652.0
2024-05-28 10:50:00,145.88,145.9,145.6,145.88,55057.0,140.637,140.6563,140.367,140.637,55057.0
2024-05-28 11:00:00,145.85,146.05,145.8,145.95,52604.0,140.6081,140.8009,140.5599,140.7045,52604.0
2024-05-28 11:10:00,145.95,146.45,145.93,146.39,74996.0,140.7045,141.1865,140.6852,141.1287,74996.0
2024-05-28 11:20:00,146.39,146.55,146.35,146.48,63776.0,141.1287,141.2829,141.0901,141.2154,63776.0
2024-05-28 11:30:00,146.45,146.71,146.36,146.5,47424.0,141.1865,141.4372,141.0997,141.2347,47424.0
2024-05-28 11:40:00,146.53,146.64,146.34,146.44,48899.0,141.2636,141.3697,141.0804,141.1769,48899.0
2024-05-28 11:50:00,146.41,146.48,146.31,146.38,37833.0,141.1479,141.2154,141.0515,141.119,37833.0
2024-05-28 12:00:00,146.37,146.58,146.34,146.54,52423.0,141.1094,141.3118,141.0804,141.2733,52423.0
2024-05-28 12:10:00,146.53,146.65,146.24,146.28,35219.0,141.2636,141.3793,140.984,141.0226,35219.0
2024-05-28 12:20:00,146.23,146.32,146.2,146.28,29179.0,140.9744,141.0612,140.9455,141.0226,29179.0
2024-05-28 12:30:00,146.27,146.28,146.02,146.05,29345.0,141.013,141.0226,140.7719,140.8009,29345.0
2024-05-28 12:40:00,146.05,146.29,146.02,146.15,27192.0,140.8009,141.0322,140.7719,140.8973,27192.0
2024-05-28 12:50:00,146.15,146.16,145.96,146.01,31480.0,140.8973,140.9069,140.7141,140.7623,31480.0
2024-05-28 13:00:00,146.02,146.18,145.82,146.17,43088.0,140.7719,140.9262,140.5791,140.9166,43088.0
2024-05-28 13:10:00,146.15,146.38,146.15,146.23,59319.0,140.8973,141.119,140.8973,140.9744,59319.0
2024-05-28 13:20:00,146.2,146.32,146.2,146.25,26986.0,140.9455,141.0612,140.9455,140.9937,26986.0
2024-05-28 13:30:00,146.25,146.35,146.11,146.35,26911.0,140.9937,141.0901,140.8587,141.0901,26911.0
2024-05-28 13:40:00,146.3,146.41,146.17,146.4,31021.0,141.0419,141.1479,140.9166,141.1383,31021.0
2024-05-28 13:50:00,146.39,146.51,146.22,146.24,40502.0,141.1287,141.2443,140.9648,140.984,40502.0
2024-05-28 14:00:00,146.22,146.34,146.19,146.28,28221.0,140.9648,141.0804,140.9358,141.0226,28221.0
2024-05-28 14:10:00,146.28,146.38,146.14,146.38,21051.0,141.0226,141.119,140.8876,141.119,21051.0
2024-05-28 14:20:00,146.36,146.45,146.21,146.3,26095.0,141.0997,141.1865,140.9551,141.0419,26095.0
2024-05-28 14:30:00,146.3,146.51,146.08,146.38,43747.0,141.0419,141.2443,140.8298,141.119,43747.0
2024-05-28 14:40:00,146.42,146.5,146.28,146.33,24853.0,141.1576,141.2347,141.0226,141.0708,24853.0
2024-05-28 14:50:00,146.35,146.73,146.35,146.72,34983.0,141.0901,141.4564,141.0901,141.4468,34983.0
2024-05-28 15:00:00,146.71,146.72,146.55,146.59,30655.0,141.4372,141.4468,141.2829,141.3215,30655.0
2024-05-28 15:10:00,146.6,146.68,146.36,146.65,68513.0,141.3311,141.4082,141.0997,141.3793,68513.0
2024-05-28 15:20:00,146.64,146.78,146.57,146.59,48843.0,141.3697,141.5046,141.3022,141.3215,48843.0
2024-05-28 15:30:00,146.59,146.87,146.56,146.81,51218.0,141.3215,141.5914,141.2925,141.5336,51218.0
2024-05-28 15:40:00,146.8,147.02,146.7,146.97,78583.0,141.5239,141.736,141.4275,141.6878,78583.0
2024-05-28 15:50:00,146.97,147.18,146.74,147.09,432174.0,141.6878,141.8903,141.4661,141.8035,432174.0
2024-05-29 09:30:00,146.05,146.58,145.5,146.38,82887.0,140.8009,141.3118,140.2706,141.119,82887.0
2024-05-29 09:40:00,146.43,146.58,145.85,145.94,39246.0,141.1672,141.3118,140.6081,140.6948,39246.0
2024-05-29 09:50:00,145.95,146.01,145.71,145.86,51543.0,140.7045,140.7623,140.4731,140.6177,51543.0
2024-05-29 10:00:00,145.86,146.29,145.81,146.15,45391.0,140.6177,141.0322,140.5695,140.8973,45391.0
2024-05-29 10:10:00,146.18,146.18,145.9,146.05,54218.0,140.9262,140.9262,140.6563,140.8009,54218.0
2024-05-29 10:20:00,146.07,146.16,145.98,146.1,37262.0,140.8202,140.9069,140.7334,140.8491,37262.0
2024-05-29 10:30:00,146.14,146.56,146.09,146.5,46002.0,140.8876,141.2925,140.8394,141.2347,46002.0
2024-05-29 10:40:00,146.5,146.66,146.1,146.51,43630.0,141.2347,141.3889,140.8491,141.2443,43630.0
2024-05-29 10:50:00,146.51,146.54,146.25,146.31,21411.0,141.2443,141.2733,140.9937,141.0515,21411.0
2024-05-29 11:00:00,146.3,146.42,146.26,146.37,12128.0,141.0419,141.1576,141.0033,141.1094,12128.0
2024-05-29 11:10:00,146.36,146.63,146.21,146.63,26308.0,141.0997,141.36,140.9551,141.36,26308.0
2024-05-29 11:20:00,146.64,146.78,146.6,146.67,27820.0,141.3697,141.5046,141.3311,141.3986,27820.0
2024-05-29 11:30:00,146.64,146.8,146.39,146.78,27333.0,141.3697,141.5239,141.1287,141.5046,27333.0
2024-05-29 11:40:00,146.76,146.82,146.61,146.82,43516.0,141.4854,141.5432,141.3407,141.5432,43516.0
2024-05-29 11:50:00,146.83,147.09,146.75,146.78,57899.0,141.5528,141.8035,141.4757,141.5046,57899.0
2024-05-29 12:00:00,146.79,146.8,146.31,146.56,37771.0,141.5143,141.5239,141.0515,141.2925,37771.0
2024-05-29 12:10:00,146.59,146.83,146.54,146.83,37152.0,141.3215,141.5528,141.2733,141.5528,37152.0
2024-05-29 12:20:00,146.83,147.02,146.76,146.77,29537.0,141.5528,141.736,141.4854,141.495,29537.0
2024-05-29 12:30:00,146.77,146.99,146.77,146.96,15069.0,141.495,141.7071,141.495,141.6782,15069.0
2024-05-29 12:40:00,146.94,147.07,146.94,147.04,17838.0,141.6589,141.7842,141.6589,141.7553,17838.0
2024-05-29 12:50:00,147.04,147.09,146.99,147.05,27231.0,141.7553,141.8035,141.7071,141.7649,27231.0
2024-05-29 13:00:00,147.03,147.23,146.93,147.16,39575.0,141.7456,141.9385,141.6492,141.871,39575.0
2024-05-29 13:10:00,147.19,147.28,147.06,147.28,20867.0,141.8999,141.9867,141.7746,141.9867,20867.0
2024-05-29 13:20:00,147.28,147.37,147.13,147.37,33166.0,141.9867,142.0734,141.8421,142.0734,33166.0
2024-05-29 13:30:00,147.34,147.44,147.16,147.16,41270.0,142.0445,142.1409,141.871,141.871,41270.0
2024-05-29 13:40:00,147.16,147.33,147.03,147.31,35928.0,141.871,142.0349,141.7456,142.0156,35928.0
2024-05-29 13:50:00,147.31,147.42,147.19,147.28,24392.0,142.0156,142.1216,141.8999,141.9867,24392.0
2024-05-29 14:00:00,147.27,147.29,147.1,147.28,27456.0,141.977,141.9963,141.8131,141.9867,27456.0
2024-05-29 14:10:00,147.28,147.29,147.06,147.18,25545.0,141.9867,141.9963,141.7746,141.8903,25545.0
2024-05-29 14:20:00,147.17,147.21,147.13,147.16,20945.0,141.8806,141.9192,141.8421,141.871,20945.0
2024-05-29 14:30:00,147.17,147.18,147.0,147.12,27483.0,141.8806,141.8903,141.7167,141.8324,27483.0
2024-05-29 14:40:00,147.13,147.3,146.99,147.0,19394.0,141.8421,142.0059,141.7071,141.7167,19394.0
2024-05-29 14:50:00,146.99,147.26,146.98,147.22,20184.0,141.7071,141.9674,141.6974,141.9288,20184.0
2024-05-29 15:00:00,147.22,147.29,147.18,147.26,15854.0,141.9288,141.9963,141.8903,141.9674,15854.0
2024-05-29 15:10:00,147.27,147.53,147.26,147.51,37271.0,141.977,142.2277,141.9674,142.2084,37271.0
2024-05-29 15:20:00,147.51,147.73,147.51,147.65,47787.0,142.2084,142.4205,142.2084,142.3434,47787.0
2024-05-29 15:30:00,147.67,148.02,147.65,148.02,99852.0,142.3626,142.7001,142.3434,142.7001,99852.0
2024-05-29 15:40:00,148.0,148.13,147.64,147.67,89374.0,142.6808,142.8061,142.3337,142.3626,89374.0
2024-05-29 15:50:00,147.65,147.77,147.45,147.71,241728.0,142.3434,142.4591,142.1506,142.4012,241728.0
2024-05-30 09:30:00,148.52,149.1,148.19,148.37,116983.0,143.1821,143.7413,142.864,143.0375,116983.0
2024-05-30 09:40:00,148.35,148.65,148.17,148.18,91663.0,143.0182,143.3074,142.8447,142.8543,91663.0
2024-05-30 09:50:00,148.12,148.92,147.92,148.89,46491.0,142.7965,143.5677,142.6037,143.5388,46491.0
2024-05-30 10:00:00,148.89,149.23,148.7,149.14,75306.0,143.5388,143.8666,143.3556,143.7798,75306.0
2024-05-30 10:10:00,149.12,149.16,148.27,148.36,66500.0,143.7605,143.7991,142.9411,143.0278,66500.0
2024-05-30 10:20:00,148.37,148.61,148.17,148.33,53193.0,143.0375,143.2689,142.8447,142.9989,53193.0
2024-05-30 10:30:00,148.37,148.49,148.05,148.46,38073.0,143.0375,143.1532,142.729,143.1243,38073.0
2024-05-30 10:40:00,148.39,148.47,148.16,148.43,57711.0,143.0568,143.1339,142.835,143.0953,57711.0
2024-05-30 10:50:00,148.4,148.56,148.09,148.54,70892.0,143.0664,143.2207,142.7676,143.2014,70892.0
2024-05-30 11:00:00,148.54,148.92,148.48,148.75,55632.0,143.2014,143.5677,143.1435,143.4038,55632.0
2024-05-30 11:10:00,148.77,149.1,148.72,149.1,82942.0,143.4231,143.7413,143.3749,143.7413,82942.0
2024-05-30 11:20:00,149.06,149.25,148.86,148.95,40637.0,143.7027,143.8859,143.5099,143.5966,40637.0
2024-05-30 11:30:00,148.89,149.39,148.89,149.28,52170.0,143.5388,144.0208,143.5388,143.9148,52170.0
2024-05-30 11:40:00,149.31,149.43,149.21,149.32,55130.0,143.9437,144.0594,143.8473,143.9533,55130.0
2024-05-30 11:50:00,149.31,149.59,149.3,149.37,40813.0,143.9437,144.2136,143.9341,144.0015,40813.0
2024-05-30 12:00:00,149.36,149.37,149.02,149.02,27091.0,143.9919,144.0015,143.6641,143.6641,27091.0
2024-05-30 12:10:00,149.07,149.33,149.01,149.21,32913.0,143.7123,143.963,143.6545,143.8473,32913.0
2024-05-30 12:20:00,149.19,149.32,149.0,149.28,89061.0,143.828,143.9533,143.6448,143.9148,89061.0
2024-05-30 12:30:00,149.32,149.44,149.27,149.42,26255.0,143.9533,144.069,143.9051,144.0498,26255.0
2024-05-30 12:40:00,149.39,149.63,149.37,149.57,38686.0,144.0208,144.2522,144.0015,144.1944,38686.0
2024-05-30 12:50:00,149.55,149.69,149.49,149.69,37198.0,144.1751,144.31,144.1172,144.31,37198.0
2024-05-30 13:00:00,149.7,149.84,149.61,149.69,24834.0,144.3197,144.4547,144.2329,144.31,24834.0
2024-05-30 13:10:00,149.71,149.83,149.64,149.71,31928.0,144.3293,144.445,144.2618,144.3293,31928.0
2024-05-30 13:20:00,149.72,149.95,149.62,149.94,42244.0,144.339,144.5607,144.2426,144.5511,42244.0
2024-05-30 13:30:00,149.94,150.16,149.83,150.14,72673.0,144.5511,144.7632,144.445,144.7439,72673.0
2024-05-30 13:40:00,150.14,150.36,150.03,150.16,76424.0,144.7439,144.956,144.6378,144.7632,76424.0
2024-05-30 13:50:00,150.12,150.34,150.1,150.26,53154.0,144.7246,144.9367,144.7053,144.8596,53154.0
2024-05-30 14:00:00,150.29,150.32,150.01,150.13,50143.0,144.8885,144.9174,144.6185,144.7342,50143.0
2024-05-30 14:10:00,150.1,150.12,149.62,149.75,37734.0,144.7053,144.7246,144.2426,144.3679,37734.0
2024-05-30 14:20:00,149.78,149.8,149.54,149.65,41509.0,144.3968,144.4161,144.1654,144.2715,41509.0
2024-05-30 14:30:00,149.64,149.68,149.47,149.47,32580.0,144.2618,144.3004,144.098,144.098,32580.0
2024-05-30 14:40:00,149.47,149.65,149.45,149.58,26822.0,144.098,144.2715,144.0787,144.204,26822.0
2024-05-30 14:50:00,149.59,149.62,149.41,149.5,57698.0,144.2136,144.2426,144.0401,144.1269,57698.0
2024-05-30 15:00:00,149.49,149.63,149.47,149.56,29221.0,144.1172,144.2522,144.098,144.1847,29221.0
2024-05-30 15:10:00,149.54,149.84,149.53,149.66,41309.0,144.1654,144.4547,144.1558,144.2811,41309.0
2024-05-30 15:20:00,149.67,149.78,149.49,149.55,52002.0,144.2908,144.3968,144.1172,144.1751,52002.0
2024-05-30 15:30:00,149.56,149.76,149.56,149.68,77272.0,144.1847,144.3775,144.1847,144.3004,77272.0
2024-05-30 15:40:00,149.68,149.69,149.3,149.39,95081.0,144.3004,144.31,143.9341,144.0208,95081.0
2024-05-30 15:50:00,149.39,150.0,148.9,149.85,459964.0,144.0208,144.6089,143.5484,144.4643,459964.0
2024-05-31 09:30:00,148.88,150.38,148.76,149.92,116686.0,143.5292,144.9752,143.4135,144.5318,116686.0
2024-05-31 09:40:00,149.98,150.49,149.8,149.96,69808.0,144.5896,145.0813,144.4161,144.5703,69808.0
2024-05-31 09:50:00,149.96,150.3,149.79,150.0,58176.0,144.5703,144.8981,144.4065,144.6089,58176.0
2024-05-31 10:00:00,150.06,150.87,150.04,150.45,48680.0,144.6667,145.4476,144.6475,145.0427,48680.0
2024-05-31 10:10:00,150.47,151.16,149.92,151.13,72282.0,145.062,145.7272,144.5318,145.6983,72282.0
2024-05-31 10:20:00,151.11,151.45,151.05,151.33,59390.0,145.679,146.0068,145.6212,145.8911,59390.0
2024-05-31 10:30:00,151.36,151.74,151.22,151.64,128450.0,145.92,146.2864,145.7851,146.19,128450.0
2024-05-31 10:40:00,151.58,152.18,151.36,152.11,56047.0,146.1321,146.7106,145.92,146.6431,56047.0
2024-05-31 10:50:00,152.06,152.19,151.82,152.11,41274.0,146.5949,146.7202,146.3635,146.6431,41274.0
2024-05-31 11:00:00,152.15,152.15,151.67,151.96,51562.0,146.6816,146.6816,146.2189,146.4985,51562.0
2024-05-31 11:10:00,151.99,152.51,151.98,152.43,92625.0,146.5274,147.0287,146.5177,146.9516,92625.0
2024-05-31 11:20:00,152.46,152.75,152.46,152.73,47863.0,146.9805,147.2601,146.9805,147.2408,47863.0
2024-05-31 11:30:00,152.73,152.85,152.48,152.54,30180.0,147.2408,147.3565,146.9998,147.0576,30180.0
2024-05-31 11:40:00,152.51,152.63,152.33,152.37,33072.0,147.0287,147.1444,146.8552,146.8937,33072.0
2024-05-31 11:50:00,152.34,152.35,152.18,152.26,25566.0,146.8648,146.8744,146.7106,146.7877,25566.0
2024-05-31 12:00:00,152.24,152.27,151.86,151.88,30127.0,146.7684,146.7973,146.4021,146.4213,30127.0
2024-05-31 12:10:00,151.91,151.91,151.59,151.81,51759.0,146.4503,146.4503,146.1418,146.3539,51759.0
2024-05-31 12:20:00,151.79,152.03,151.79,151.97,26978.0,146.3346,146.5659,146.3346,146.5081,26978.0
2024-05-31 12:30:00,151.97,152.03,151.9,151.99,26641.0,146.5081,146.5659,146.4406,146.5274,26641.0
2024-05-31 12:40:00,151.99,152.21,151.89,151.98,27060.0,146.5274,146.7395,146.431,146.5177,27060.0
2024-05-31 12:50:00,151.94,152.2,151.91,152.15,21731.0,146.4792,146.7298,146.4503,146.6816,21731.0
2024-05-31 13:00:00,152.14,152.28,152.07,152.24,18782.0,146.672,146.807,146.6045,146.7684,18782.0
2024-05-31 13:10:00,152.22,152.46,152.2,152.44,22697.0,146.7491,146.9805,146.7298,146.9612,22697.0
2024-05-31 13:20:00,152.46,152.62,152.44,152.52,34317.0,146.9805,147.1347,146.9612,147.0383,34317.0
2024-05-31 13:30:00,152.54,152.68,152.47,152.54,21738.0,147.0576,147.1926,146.9901,147.0576,21738.0
2024-05-31 13:40:00,152.58,152.71,152.53,152.56,23461.0,147.0962,147.2215,147.048,147.0769,23461.0
2024-05-31 13:50:00,152.55,152.73,152.5,152.73,25280.0,147.0673,147.2408,147.0191,147.2408,25280.0
2024-05-31 14:00:00,152.73,153.11,152.71,153.05,50460.0,147.2408,147.6071,147.2215,147.5493,50460.0
2024-05-31 14:10:00,153.05,153.18,152.9,153.18,30112.0,147.5493,147.6746,147.4047,147.6746,30112.0
2024-05-31 14:20:00,153.16,153.2,152.98,153.07,30051.0,147.6553,147.6939,147.4818,147.5686,30051.0
2024-05-31 14:30:00,153.08,153.37,153.0,153.32,28964.0,147.5782,147.8578,147.5011,147.8096,28964.0
2024-05-31 14:40:00,153.32,153.73,153.32,153.5,40624.0,147.8096,148.2048,147.8096,147.9831,40624.0
2024-05-31 14:50:00,153.5,153.71,153.4,153.69,42507.0,147.9831,148.1856,147.8867,148.1663,42507.0
2024-05-31 15:00:00,153.7,153.86,153.4,153.68,50815.0,148.1759,148.3302,147.8867,148.1566,50815.0
2024-05-31 15:10:00,153.65,153.86,153.53,153.83,67377.0,148.1277,148.3302,148.012,148.3013,67377.0
2024-05-31 15:20:00,153.79,153.97,153.75,153.82,63794.0,148.2627,148.4362,148.2241,148.2916,63794.0
2024-05-31 15:30:00,153.81,154.24,153.76,154.18,99082.0,148.282,148.6965,148.2338,148.6387,99082.0
2024-05-31 15:40:00,154.18,154.82,154.18,154.81,147111.0,148.6387,149.2557,148.6387,149.246,147111.0
2024-05-31 15:50:00,154.79,156.93,154.79,155.97,1261340.0,149.2268,151.2898,149.2268,150.3643,1261340.0
2024-06-03 09:30:00,152.09,153.19,151.38,151.74,411157.0,146.6238,147.6843,145.9393,146.2864,411157.0
2024-06-03 09:40:00,151.76,153.61,151.62,153.58,132327.0,146.3057,148.0892,146.1707,148.0602,132327.0
2024-06-03 09:50:00,153.5,154.36,153.08,153.09,89943.0,147.9831,148.8122,147.5782,147.5878,89943.0
2024-06-03 10:00:00,153.29,154.0,152.87,153.72,51157.0,147.7807,148.4651,147.3758,148.1952,51157.0
2024-06-03 10:10:00,153.82,153.87,153.35,153.56,34456.0,148.2916,148.3398,147.8385,148.041,34456.0
2024-06-03 10:20:00,153.6,153.6,152.85,153.31,26375.0,148.0795,148.0795,147.3565,147.7999,26375.0
2024-06-03 10:30:00,153.34,153.64,152.95,153.02,69619.0,147.8289,148.1181,147.4529,147.5204,69619.0
2024-06-03 10:40:00,153.02,153.41,152.82,153.15,54946.0,147.5204,147.8963,147.3276,147.6457,54946.0
2024-06-03 10:50:00,153.2,153.34,152.31,152.56,80502.0,147.6939,147.8289,146.8359,147.0769,80502.0
2024-06-03 11:00:00,152.54,152.98,152.25,152.94,34715.0,147.0576,147.4818,146.778,147.4432,34715.0
2024-06-03 11:10:00,152.91,153.09,152.64,152.76,33530.0,147.4143,147.5878,147.154,147.2697,33530.0
2024-06-03 11:20:00,152.74,153.06,152.73,152.9,26602.0,147.2504,147.5589,147.2408,147.4047,26602.0
2024-06-03 11:30:00,152.9,153.04,152.73,152.9,32101.0,147.4047,147.5396,147.2408,147.4047,32101.0
2024-06-03 11:40:00,152.91,153.12,152.76,152.95,34969.0,147.4143,147.6168,147.2697,147.4529,34969.0
2024-06-03 11:50:00,152.95,153.17,152.87,152.97,53966.0,147.4529,147.665,147.3758,147.4722,53966.0
2024-06-03 12:00:00,153.0,153.06,152.58,153.03,32274.0,147.5011,147.5589,147.0962,147.53,32274.0
2024-06-03 12:10:00,153.05,153.1,152.66,152.78,20764.0,147.5493,147.5975,147.1733,147.289,20764.0
2024-06-03 12:20:00,152.82,152.82,152.5,152.59,21351.0,147.3276,147.3276,147.0191,147.1058,21351.0
2024-06-03 12:30:00,152.61,152.68,152.37,152.53,24643.0,147.1251,147.1926,146.8937,147.048,24643.0
2024-06-03 12:40:00,152.49,152.54,152.31,152.4,31742.0,147.0094,147.0576,146.8359,146.9226,31742.0
2024-06-03 12:50:00,152.44,152.53,152.18,152.53,20225.0,146.9612,147.048,146.7106,147.048,20225.0
2024-06-03 13:00:00,152.48,152.52,152.19,152.37,23048.0,146.9998,147.0383,146.7202,146.8937,23048.0
2024-06-03 13:10:00,152.36,152.54,152.16,152.49,53438.0,146.8841,147.0576,146.6913,147.0094,53438.0
2024-06-03 13:20:00,152.49,152.78,152.36,152.57,32283.0,147.0094,147.289,146.8841,147.0865,32283.0
2024-06-03 13:30:00,152.57,152.9,152.56,152.89,27937.0,147.0865,147.4047,147.0769,147.395,27937.0
2024-06-03 13:40:00,152.88,153.08,152.78,152.82,39736.0,147.3854,147.5782,147.289,147.3276,39736.0
2024-06-03 13:50:00,152.79,153.15,152.79,152.86,24291.0,147.2986,147.6457,147.2986,147.3661,24291.0
2024-06-03 14:00:00,152.89,153.11,152.72,152.97,28054.0,147.395,147.6071,147.2311,147.4722,28054.0
2024-06-03 14:10:00,152.97,153.21,152.97,153.18,31989.0,147.4722,147.7035,147.4722,147.6746,31989.0
2024-06-03 14:20:00,153.16,153.37,153.1,153.21,35684.0,147.6553,147.8578,147.5975,147.7035,35684.0
2024-06-03 14:30:00,153.22,153.49,153.16,153.34,38648.0,147.7132,147.9735,147.6553,147.8289,38648.0
2024-06-03 14:40:00,153.35,153.85,153.35,153.85,35629.0,147.8385,148.3205,147.8385,148.3205,35629.0
2024-06-03 14:50:00,153.87,154.32,153.86,154.16,101063.0,148.3398,148.7736,148.3302,148.6194,101063.0
2024-06-03 15:00:00,154.17,154.43,154.06,154.32,47541.0,148.629,148.8797,148.523,148.7736,47541.0
2024-06-03 15:10:00,154.32,154.49,154.24,154.28,71699.0,148.7736,148.9375,148.6965,148.7351,71699.0
2024-06-03 15:20:00,154.3,154.46,154.13,154.14,55724.0,148.7544,148.9086,148.5905,148.6001,55724.0
2024-06-03 15:30:00,154.13,154.24,153.48,153.52,60425.0,148.5905,148.6965,147.9638,148.0024,60425.0
2024-06-03 15:40:00,153.49,153.59,153.07,153.09,80692.0,147.9735,148.0699,147.5686,147.5878,80692.0
2024-06-03 15:50:00,153.06,153.31,152.76,153.01,279927.0,147.5589,147.7999,147.2697,147.5107,279927.0
2024-06-04 09:30:00,152.37,153.17,152.29,152.96,67870.0,146.8937,147.665,146.8166,147.4625,67870.0
2024-06-04 09:40:00,152.92,153.62,152.61,153.49,47906.0,147.424,148.0988,147.1251,147.9735,47906.0
2024-06-04 09:50:00,153.43,154.09,153.35,153.97,101155.0,147.9156,148.5519,147.8385,148.4362,101155.0
2024-06-04 10:00:00,154.03,154.19,152.58,152.78,52907.0,148.4941,148.6483,147.0962,147.289,52907.0
2024-06-04 10:10:00,152.81,152.87,152.32,152.55,67316.0,147.3179,147.3758,146.8455,147.0673,67316.0
2024-06-04 10:20:00,152.53,152.91,152.45,152.74,50819.0,147.048,147.4143,146.9709,147.2504,50819.0
2024-06-04 10:30:00,152.74,152.98,152.33,152.48,35426.0,147.2504,147.4818,146.8552,146.9998,35426.0
2024-06-04 10:40:00,152.44,152.48,152.05,152.12,64012.0,146.9612,146.9998,146.5852,146.6527,64012.0
2024-06-04 10:50:00,152.2,152.28,151.73,151.81,39192.0,146.7298,146.807,146.2767,146.3539,39192.0
2024-06-04 11:00:00,151.81,152.16,151.79,151.89,36181.0,146.3539,146.6913,146.3346,146.431,36181.0
2024-06-04 11:10:00,151.92,152.02,151.63,151.81,52597.0,146.4599,146.5563,146.1803,146.3539,52597.0
2024-06-04 11:20:00,151.81,151.83,150.96,150.98,48123.0,146.3539,146.3731,145.5344,145.5537,48123.0
2024-06-04 11:30:00,150.99,151.23,150.79,151.03,83142.0,145.5633,145.7947,145.3705,145.6019,83142.0
2024-06-04 11:40:00,151.04,151.05,150.75,150.83,46082.0,145.6115,145.6212,145.332,145.4091,46082.0
2024-06-04 11:50:00,150.83,151.0,150.57,150.98,86569.0,145.4091,145.573,145.1584,145.5537,86569.0
2024-06-04 12:00:00,151.01,151.07,150.63,150.93,76871.0,145.5826,145.6404,145.2163,145.5055,76871.0
2024-06-04 12:10:00,150.96,151.22,150.77,150.84,52357.0,145.5344,145.7851,145.3512,145.4187,52357.0
2024-06-04 12:20:00,150.81,150.95,150.6,150.93,52654.0,145.3898,145.5248,145.1873,145.5055,52654.0
2024-06-04 12:30:00,150.95,151.22,150.92,150.96,101901.0,145.5248,145.7851,145.4958,145.5344,101901.0
2024-06-04 12:40:00,150.99,151.25,150.93,151.22,37401.0,145.5633,145.814,145.5055,145.7851,37401.0
2024-06-04 12:50:00,151.22,151.22,150.97,151.08,40318.0,145.7851,145.7851,145.544,145.6501,40318.0
2024-06-04 13:00:00,151.04,151.27,150.95,151.03,24885.0,145.6115,145.8333,145.5248,145.6019,24885.0
2024-06-04 13:10:00,151.07,151.35,150.99,151.3,29771.0,145.6404,145.9104,145.5633,145.8622,29771.0
2024-06-04 13:20:00,151.34,151.38,151.07,151.23,28144.0,145.9007,145.9393,145.6404,145.7947,28144.0
2024-06-04 13:30:00,151.25,151.26,150.97,151.17,30788.0,145.814,145.8236,145.544,145.7369,30788.0
2024-06-04 13:40:00,151.15,151.39,151.11,151.39,32615.0,145.7176,145.9489,145.679,145.9489,32615.0
2024-06-04 13:50:00,151.37,151.4,151.2,151.4,28420.0,145.9297,145.9586,145.7658,145.9586,28420.0
2024-06-04 14:00:00,151.42,151.44,151.09,151.19,32040.0,145.9779,145.9972,145.6597,145.7561,32040.0
2024-06-04 14:10:00,151.2,151.38,151.15,151.34,30190.0,145.7658,145.9393,145.7176,145.9007,30190.0
2024-06-04 14:20:00,151.34,152.01,151.33,151.78,92541.0,145.9007,146.5467,145.8911,146.3249,92541.0
2024-06-04 14:30:00,151.8,151.8,151.56,151.65,61486.0,146.3442,146.3442,146.1128,146.1996,61486.0
2024-06-04 14:40:00,151.64,152.28,151.63,152.06,48317.0,146.19,146.807,146.1803,146.5949,48317.0
2024-06-04 14:50:00,152.05,152.11,151.3,151.44,71604.0,146.5852,146.6431,145.8622,145.9972,71604.0
2024-06-04 15:00:00,151.44,151.45,150.94,151.06,74656.0,145.9972,146.0068,145.5151,145.6308,74656.0
2024-06-04 15:10:00,151.06,151.09,150.74,150.79,54295.0,145.6308,145.6597,145.3223,145.3705,54295.0
2024-06-04 15:20:00,150.79,150.79,150.47,150.59,103000.0,145.3705,145.3705,145.062,145.1777,103000.0
2024-06-04 15:30:00,150.59,150.83,150.11,150.24,87638.0,145.1777,145.4091,144.715,144.8403,87638.0
2024-06-04 15:40:00,150.22,150.58,150.22,150.47,92698.0,144.821,145.1681,144.821,145.062,92698.0
2024-06-04 15:50:00,150.47,150.89,150.41,150.54,377910.0,145.062,145.4669,145.0042,145.1295,377910.0
2024-06-05 09:30:00,150.5,150.98,149.64,150.03,146952.0,145.0909,145.5537,144.2618,144.6378,146952.0
2024-06-05 09:40:00,149.99,150.36,149.44,149.5,77209.0,144.5993,144.956,144.069,144.1269,77209.0
2024-06-05 09:50:00,149.5,149.51,148.61,148.61,81018.0,144.1269,144.1365,143.2689,143.2689,81018.0
2024-06-05 10:00:00,148.61,148.62,147.97,148.04,168785.0,143.2689,143.2785,142.6519,142.7193,168785.0
2024-06-05 10:10:00,148.06,148.59,147.75,147.81,86933.0,142.7386,143.2496,142.4398,142.4976,86933.0
2024-06-05 10:20:00,147.81,148.1,147.65,147.96,117720.0,142.4976,142.7772,142.3434,142.6422,117720.0
2024-06-05 10:30:00,147.97,148.05,147.6,147.94,88863.0,142.6519,142.729,142.2952,142.6229,88863.0
2024-06-05 10:40:00,147.97,148.18,147.74,148.0,59009.0,142.6519,142.8543,142.4301,142.6808,59009.0
2024-06-05 10:50:00,148.03,148.31,147.99,148.11,54322.0,142.7097,142.9796,142.6711,142.7868,54322.0
2024-06-05 11:00:00,148.12,148.69,148.1,148.48,56597.0,142.7965,143.346,142.7772,143.1435,56597.0
2024-06-05 11:10:00,148.45,148.77,148.42,148.56,48636.0,143.1146,143.4231,143.0857,143.2207,48636.0
2024-06-05 11:20:00,148.56,148.65,148.36,148.37,63606.0,143.2207,143.3074,143.0278,143.0375,63606.0
2024-06-05 11:30:00,148.38,148.51,148.19,148.48,53088.0,143.0471,143.1725,142.864,143.1435,53088.0
2024-06-05 11:40:00,148.49,148.57,148.3,148.33,40657.0,143.1532,143.2303,142.97,142.9989,40657.0
2024-06-05 11:50:00,148.3,148.36,148.07,148.29,46491.0,142.97,143.0278,142.7483,142.9604,46491.0
2024-06-05 12:00:00,148.31,148.38,148.03,148.04,57429.0,142.9796,143.0471,142.7097,142.7193,57429.0
2024-06-05 12:10:00,148.05,148.31,148.02,148.1,41526.0,142.729,142.9796,142.7001,142.7772,41526.0
2024-06-05 12:20:00,148.09,148.23,148.04,148.05,46297.0,142.7676,142.9025,142.7193,142.729,46297.0
2024-06-05 12:30:00,148.06,148.27,147.97,148.14,39668.0,142.7386,142.9411,142.6519,142.8158,39668.0
2024-06-05 12:40:00,148.17,148.24,148.06,148.15,40550.0,142.8447,142.9122,142.7386,142.8254,40550.0
2024-06-05 12:50:00,148.15,148.28,148.08,148.13,27170.0,142.8254,142.9507,142.7579,142.8061,27170.0
2024-06-05 13:00:00,148.15,148.16,147.82,147.84,37466.0,142.8254,142.835,142.5073,142.5265,37466.0
2024-06-05 13:10:00,147.84,147.85,147.45,147.59,72099.0,142.5265,142.5362,142.1506,142.2855,72099.0
2024-06-05 13:20:00,147.54,147.69,147.36,147.63,58916.0,142.2373,142.3819,142.0638,142.3241,58916.0
2024-06-05 13:30:00,147.63,147.67,147.14,147.2,94294.0,142.3241,142.3626,141.8517,141.9095,94294.0
2024-06-05 13:40:00,147.2,147.32,147.08,147.14,67435.0,141.9095,142.0252,141.7939,141.8517,67435.0
2024-06-05 13:50:00,147.13,147.25,147.04,147.09,80041.0,141.8421,141.9577,141.7553,141.8035,80041.0
2024-06-05 14:00:00,147.09,147.4,147.09,147.31,64314.0,141.8035,142.1024,141.8035,142.0156,64314.0
2024-06-05 14:10:00,147.33,147.54,147.25,147.35,82000.0,142.0349,142.2373,141.9577,142.0541,82000.0
2024-06-05 14:20:00,147.32,147.48,147.22,147.27,81282.0,142.0252,142.1795,141.9288,141.977,81282.0
2024-06-05 14:30:00,147.24,147.28,146.94,146.98,141637.0,141.9481,141.9867,141.6589,141.6974,141637.0
2024-06-05 14:40:00,146.97,147.22,146.96,147.16,87335.0,141.6878,141.9288,141.6782,141.871,87335.0
2024-06-05 14:50:00,147.15,147.22,146.91,146.97,57802.0,141.8613,141.9288,141.63,141.6878,57802.0
2024-06-05 15:00:00,146.94,147.17,146.85,146.94,59839.0,141.6589,141.8806,141.5721,141.6589,59839.0
2024-06-05 15:10:00,146.96,147.03,146.76,146.78,81905.0,141.6782,141.7456,141.4854,141.5046,81905.0
2024-06-05 15:20:00,146.78,147.07,146.75,147.02,77471.0,141.5046,141.7842,141.4757,141.736,77471.0
2024-06-05 15:30:00,147.0,147.06,146.94,146.96,100008.0,141.7167,141.7746,141.6589,141.6782,100008.0
2024-06-05 15:40:00,146.97,147.01,146.8,146.92,127218.0,141.6878,141.7264,141.5239,141.6396,127218.0
2024-06-05 15:50:00,146.94,147.56,146.88,147.35,710086.0,141.6589,142.2566,141.601,142.0541,710086.0
2024-06-06 09:30:00,146.7,147.19,145.61,145.7,186699.0,141.4275,141.8999,140.3767,140.4635,186699.0
2024-06-06 09:40:00,145.64,146.36,145.21,146.09,167992.0,140.4056,141.0997,139.9911,140.8394,167992.0
2024-06-06 09:50:00,146.15,146.17,145.65,145.99,89365.0,140.8973,140.9166,140.4152,140.743,89365.0
2024-06-06 10:00:00,146.02,146.4,145.92,145.96,98230.0,140.7719,141.1383,140.6755,140.7141,98230.0
2024-06-06 10:10:00,145.96,146.48,145.67,146.22,134964.0,140.7141,141.2154,140.4345,140.9648,134964.0
2024-06-06 10:20:00,146.22,146.33,145.88,145.97,110445.0,140.9648,141.0708,140.637,140.7237,110445.0
2024-06-06 10:30:00,145.97,146.03,145.77,145.9,79211.0,140.7237,140.7816,140.5309,140.6563,79211.0
2024-06-06 10:40:00,145.87,146.75,145.78,146.65,82560.0,140.6273,141.4757,140.5406,141.3793,82560.0
2024-06-06 10:50:00,146.73,146.93,146.57,146.64,69742.0,141.4564,141.6492,141.3022,141.3697,69742.0
2024-06-06 11:00:00,146.64,146.69,146.39,146.61,54490.0,141.3697,141.4179,141.1287,141.3407,54490.0
2024-06-06 11:10:00,146.63,146.7,146.38,146.42,63054.0,141.36,141.4275,141.119,141.1576,63054.0
2024-06-06 11:20:00,146.45,146.71,146.37,146.68,66086.0,141.1865,141.4372,141.1094,141.4082,66086.0
2024-06-06 11:30:00,146.65,146.71,146.31,146.31,38113.0,141.3793,141.4372,141.0515,141.0515,38113.0
2024-06-06 11:40:00,146.32,146.38,146.18,146.26,35034.0,141.0612,141.119,140.9262,141.0033,35034.0
2024-06-06 11:50:00,146.3,146.3,146.06,146.11,26703.0,141.0419,141.0419,140.8105,140.8587,26703.0
2024-06-06 12:00:00,146.12,146.19,145.83,145.85,27778.0,140.8684,140.9358,140.5888,140.6081,27778.0
2024-06-06 12:10:00,145.84,145.84,145.55,145.59,45245.0,140.5984,140.5984,140.3188,140.3574,45245.0
2024-06-06 12:20:00,145.59,145.86,145.57,145.79,35874.0,140.3574,140.6177,140.3381,140.5502,35874.0
2024-06-06 12:30:00,145.78,145.93,145.73,145.86,35367.0,140.5406,140.6852,140.4924,140.6177,35367.0
2024-06-06 12:40:00,145.87,145.88,145.65,145.71,32805.0,140.6273,140.637,140.4152,140.4731,32805.0
2024-06-06 12:50:00,145.71,145.84,145.63,145.8,67727.0,140.4731,140.5984,140.396,140.5599,67727.0
2024-06-06 13:00:00,145.78,145.78,145.52,145.57,29279.0,140.5406,140.5406,140.2899,140.3381,29279.0
2024-06-06 13:10:00,145.59,145.6,145.39,145.4,62489.0,140.3574,140.367,140.1646,140.1742,62489.0
2024-06-06 13:20:00,145.41,145.87,145.41,145.75,30846.0,140.1839,140.6273,140.1839,140.5117,30846.0
2024-06-06 13:30:00,145.75,145.87,145.59,145.83,37471.0,140.5117,140.6273,140.3574,140.5888,37471.0
2024-06-06 13:40:00,145.81,146.05,145.77,146.05,27271.0,140.5695,140.8009,140.5309,140.8009,27271.0
2024-06-06 13:50:00,146.06,146.16,145.92,145.94,31398.0,140.8105,140.9069,140.6755,140.6948,31398.0
2024-06-06 14:00:00,145.91,145.94,145.51,145.55,34364.0,140.6659,140.6948,140.2803,140.3188,34364.0
2024-06-06 14:10:00,145.58,146.26,145.49,145.99,53652.0,140.3478,141.0033,140.261,140.743,53652.0
2024-06-06 14:20:00,146.0,146.28,145.96,145.98,46200.0,140.7527,141.0226,140.7141,140.7334,46200.0
2024-06-06 14:30:00,145.97,146.05,145.81,145.87,82381.0,140.7237,140.8009,140.5695,140.6273,82381.0
2024-06-06 14:40:00,145.88,145.99,145.76,145.88,81905.0,140.637,140.743,140.5213,140.637,81905.0
2024-06-06 14:50:00,145.89,146.02,145.82,145.84,101423.0,140.6466,140.7719,140.5791,140.5984,101423.0
2024-06-06 15:00:00,145.82,146.04,145.82,145.92,61507.0,140.5791,140.7912,140.5791,140.6755,61507.0
2024-06-06 15:10:00,145.89,145.91,145.58,145.68,41666.0,140.6466,140.6659,140.3478,140.4442,41666.0
2024-06-06 15:20:00,145.68,145.7,145.45,145.65,46572.0,140.4442,140.4635,140.2224,140.4152,46572.0
2024-06-06 15:30:00,145.6,145.69,145.49,145.58,54294.0,140.367,140.4538,140.261,140.3478,54294.0
2024-06-06 15:40:00,145.57,145.64,145.46,145.58,81039.0,140.3381,140.4056,140.2321,140.3478,81039.0
2024-06-06 15:50:00,145.56,145.65,145.05,145.12,424688.0,140.3285,140.4152,139.8368,139.9043,424688.0
2024-06-07 09:30:00,144.63,145.59,144.15,145.55,126217.0,139.4319,140.3574,138.9692,140.3188,126217.0
2024-06-07 09:40:00,145.5,145.95,145.13,145.61,53456.0,140.2706,140.7045,139.9139,140.3767,53456.0
2024-06-07 09:50:00,145.57,145.83,145.19,145.31,35935.0,140.3381,140.5888,139.9718,140.0875,35935.0
2024-06-07 10:00:00,145.4,145.62,145.29,145.41,35153.0,140.1742,140.3863,140.0682,140.1839,35153.0
2024-06-07 10:10:00,145.41,145.68,145.29,145.49,53855.0,140.1839,140.4442,140.0682,140.261,53855.0
2024-06-07 10:20:00,145.48,145.62,145.39,145.52,34357.0,140.2514,140.3863,140.1646,140.2899,34357.0
2024-06-07 10:30:00,145.53,146.09,145.51,146.02,64294.0,140.2996,140.8394,140.2803,140.7719,64294.0
2024-06-07 10:40:00,146.09,146.35,146.04,146.23,40570.0,140.8394,141.0901,140.7912,140.9744,40570.0
2024-06-07 10:50:00,146.2,146.36,146.11,146.23,59778.0,140.9455,141.0997,140.8587,140.9744,59778.0
2024-06-07 11:00:00,146.23,146.24,145.93,145.97,28681.0,140.9744,140.984,140.6852,140.7237,28681.0
2024-06-07 11:10:00,145.97,145.98,145.84,145.88,28684.0,140.7237,140.7334,140.5984,140.637,28684.0
2024-06-07 11:20:00,145.87,146.05,145.76,146.05,33160.0,140.6273,140.8009,140.5213,140.8009,33160.0
2024-06-07 11:30:00,146.05,146.21,145.88,145.98,26751.0,140.8009,140.9551,140.637,140.7334,26751.0
2024-06-07 11:40:00,145.98,146.17,145.96,146.07,21559.0,140.7334,140.9166,140.7141,140.8202,21559.0
2024-06-07 11:50:00,146.05,146.2,145.96,146.18,19285.0,140.8009,140.9455,140.7141,140.9262,19285.0
2024-06-07 12:00:00,146.17,146.23,146.02,146.16,24808.0,140.9166,140.9744,140.7719,140.9069,24808.0
2024-06-07 12:10:00,146.17,146.25,146.13,146.22,12155.0,140.9166,140.9937,140.878,140.9648,12155.0
2024-06-07 12:20:00,146.23,146.25,145.87,145.9,17355.0,140.9744,140.9937,140.6273,140.6563,17355.0
2024-06-07 12:30:00,145.92,145.94,145.62,145.75,25931.0,140.6755,140.6948,140.3863,140.5117,25931.0
2024-06-07 12:40:00,145.77,145.9,145.63,145.72,21833.0,140.5309,140.6563,140.396,140.4827,21833.0
2024-06-07 12:50:00,145.78,145.79,145.64,145.67,37221.0,140.5406,140.5502,140.4056,140.4345,37221.0
2024-06-07 13:00:00,145.69,145.76,145.61,145.75,27763.0,140.4538,140.5213,140.3767,140.5117,27763.0
2024-06-07 13:10:00,145.75,145.85,145.72,145.82,34840.0,140.5117,140.6081,140.4827,140.5791,34840.0
2024-06-07 13:20:00,145.85,145.96,145.8,145.88,32530.0,140.6081,140.7141,140.5599,140.637,32530.0
2024-06-07 13:30:00,145.87,145.87,145.55,145.57,23337.0,140.6273,140.6273,140.3188,140.3381,23337.0
2024-06-07 13:40:00,145.58,145.95,145.55,145.93,14447.0,140.3478,140.7045,140.3188,140.6852,14447.0
2024-06-07 13:50:00,145.94,146.0,145.87,145.96,13949.0,140.6948,140.7527,140.6273,140.7141,13949.0
2024-06-07 14:00:00,145.94,145.94,145.65,145.76,20477.0,140.6948,140.6948,140.4152,140.5213,20477.0
2024-06-07 14:10:00,145.75,145.79,145.62,145.74,21105.0,140.5117,140.5502,140.3863,140.502,21105.0
2024-06-07 14:20:00,145.75,145.95,145.74,145.94,17814.0,140.5117,140.7045,140.502,140.6948,17814.0
2024-06-07 14:30:00,145.92,146.16,145.9,146.16,32966.0,140.6755,140.9069,140.6563,140.9069,32966.0
2024-06-07 14:40:00,146.16,146.43,146.13,146.42,27483.0,140.9069,141.1672,140.878,141.1576,27483.0
2024-06-07 14:50:00,146.44,146.46,146.33,146.37,29789.0,141.1769,141.1961,141.0708,141.1094,29789.0
2024-06-07 15:00:00,146.36,146.6,146.22,146.5,29436.0,141.0997,141.3311,140.9648,141.2347,29436.0
2024-06-07 15:10:00,146.5,146.51,146.29,146.44,29802.0,141.2347,141.2443,141.0322,141.1769,29802.0
2024-06-07 15:20:00,146.41,146.56,146.32,146.5,44981.0,141.1479,141.2925,141.0612,141.2347,44981.0
2024-06-07 15:30:00,146.49,146.6,146.37,146.39,50682.0,141.2251,141.3311,141.1094,141.1287,50682.0
2024-06-07 15:40:00,146.41,146.43,146.02,146.22,90663.0,141.1479,141.1672,140.7719,140.9648,90663.0
2024-06-07 15:50:00,146.2,146.37,145.92,146.01,223186.0,140.9455,141.1094,140.6755,140.7623,223186.0
2024-06-10 09:30:00,146.05,146.31,145.57,146.01,115219.0,140.8009,141.0515,140.3381,140.7623,115219.0
2024-06-10 09:40:00,146.01,147.11,145.91,147.07,104436.0,140.7623,141.8228,140.6659,141.7842,104436.0
2024-06-10 09:50:00,147.17,147.65,146.8,147.31,59709.0,141.8806,142.3434,141.5239,142.0156,59709.0
2024-06-10 10:00:00,147.31,147.34,146.57,146.57,44515.0,142.0156,142.0445,141.3022,141.3022,44515.0
2024-06-10 10:10:00,146.6,147.24,146.6,147.2,42015.0,141.3311,141.9481,141.3311,141.9095,42015.0
2024-06-10 10:20:00,147.24,147.38,146.94,147.38,56487.0,141.9481,142.0831,141.6589,142.0831,56487.0
2024-06-10 10:30:00,147.37,147.69,147.19,147.64,58796.0,142.0734,142.3819,141.8999,142.3337,58796.0
2024-06-10 10:40:00,147.64,147.68,147.09,147.24,38937.0,142.3337,142.3723,141.8035,141.9481,38937.0
2024-06-10 10:50:00,147.24,147.56,147.15,147.38,75136.0,141.9481,142.2566,141.8613,142.0831,75136.0
2024-06-10 11:00:00,147.4,147.73,147.2,147.69,43443.0,142.1024,142.4205,141.9095,142.3819,43443.0
2024-06-10 11:10:00,147.69,147.76,147.32,147.46,36009.0,142.3819,142.4494,142.0252,142.1602,36009.0
2024-06-10 11:20:00,147.43,147.88,147.43,147.86,25036.0,142.1313,142.5651,142.1313,142.5458,25036.0
2024-06-10 11:30:00,147.87,148.06,147.84,148.03,29893.0,142.5555,142.7386,142.5265,142.7097,29893.0
2024-06-10 11:40:00,148.06,148.16,147.94,148.07,32266.0,142.7386,142.835,142.6229,142.7483,32266.0
2024-06-10 11:50:00,148.06,148.19,148.04,148.13,19305.0,142.7386,142.864,142.7193,142.8061,19305.0
2024-06-10 12:00:00,148.12,148.13,147.87,147.94,19446.0,142.7965,142.8061,142.5555,142.6229,19446.0
2024-06-10 12:10:00,147.94,148.24,147.91,148.06,30068.0,142.6229,142.9122,142.594,142.7386,30068.0
2024-06-10 12:20:00,148.09,148.29,147.98,148.29,21305.0,142.7676,142.9604,142.6615,142.9604,21305.0
2024-06-10 12:30:00,148.25,148.3,148.14,148.25,17979.0,142.9218,142.97,142.8158,142.9218,17979.0
2024-06-10 12:40:00,148.22,148.27,148.09,148.09,15473.0,142.8929,142.9411,142.7676,142.7676,15473.0
2024-06-10 12:50:00,148.09,148.23,148.08,148.16,15113.0,142.7676,142.9025,142.7579,142.835,15113.0
2024-06-10 13:00:00,148.13,148.22,148.04,148.22,16705.0,142.8061,142.8929,142.7193,142.8929,16705.0
2024-06-10 13:10:00,148.22,148.38,148.2,148.38,21244.0,142.8929,143.0471,142.8736,143.0471,21244.0
2024-06-10 13:20:00,148.38,148.46,148.34,148.41,32251.0,143.0471,143.1243,143.0086,143.0761,32251.0
2024-06-10 13:30:00,148.41,148.58,148.25,148.58,28943.0,143.0761,143.2399,142.9218,143.2399,28943.0
2024-06-10 13:40:00,148.56,148.83,148.54,148.79,28204.0,143.2207,143.481,143.2014,143.4424,28204.0
2024-06-10 13:50:00,148.82,148.89,148.76,148.8,35842.0,143.4713,143.5388,143.4135,143.452,35842.0
2024-06-10 14:00:00,148.78,148.79,148.65,148.73,30636.0,143.4328,143.4424,143.3074,143.3846,30636.0
2024-06-10 14:10:00,148.72,148.87,148.61,148.84,41061.0,143.3749,143.5195,143.2689,143.4906,41061.0
2024-06-10 14:20:00,148.84,148.91,148.63,148.64,29485.0,143.4906,143.5581,143.2881,143.2978,29485.0
2024-06-10 14:30:00,148.66,148.86,148.65,148.77,29087.0,143.3171,143.5099,143.3074,143.4231,29087.0
2024-06-10 14:40:00,148.78,148.88,148.73,148.77,21692.0,143.4328,143.5292,143.3846,143.4231,21692.0
2024-06-10 14:50:00,148.75,148.87,148.7,148.75,26330.0,143.4038,143.5195,143.3556,143.4038,26330.0
2024-06-10 15:00:00,148.72,148.81,148.65,148.66,24447.0,143.3749,143.4617,143.3074,143.3171,24447.0
2024-06-10 15:10:00,148.66,148.72,148.44,148.71,37843.0,143.3171,143.3749,143.105,143.3653,37843.0
2024-06-10 15:20:00,148.73,148.76,148.56,148.69,28433.0,143.3846,143.4135,143.2207,143.346,28433.0
2024-06-10 15:30:00,148.68,148.73,148.47,148.5,39697.0,143.3363,143.3846,143.1339,143.1628,39697.0
2024-06-10 15:40:00,148.51,148.73,148.5,148.51,49326.0,143.1725,143.3846,143.1628,143.1725,49326.0
2024-06-10 15:50:00,148.43,148.67,148.36,148.53,231563.0,143.0953,143.3267,143.0278,143.1917,231563.0
2024-06-11 09:30:00,148.25,148.37,147.21,147.67,60082.0,142.9218,143.0375,141.9192,142.3626,60082.0
2024-06-11 09:40:00,147.56,147.6,146.68,146.69,40613.0,142.2566,142.2952,141.4082,141.4179,40613.0
2024-06-11 09:50:00,146.76,147.11,146.56,146.72,21493.0,141.4854,141.8228,141.2925,141.4468,21493.0
2024-06-11 10:00:00,146.76,147.02,146.41,146.89,35671.0,141.4854,141.736,141.1479,141.6107,35671.0
2024-06-11 10:10:00,146.92,146.99,146.55,146.74,39448.0,141.6396,141.7071,141.2829,141.4661,39448.0
2024-06-11 10:20:00,146.7,146.9,146.3,146.71,33163.0,141.4275,141.6203,141.0419,141.4372,33163.0
2024-06-11 10:30:00,146.69,146.86,146.54,146.61,52781.0,141.4179,141.5818,141.2733,141.3407,52781.0
2024-06-11 10:40:00,146.61,146.69,146.41,146.49,34985.0,141.3407,141.4179,141.1479,141.2251,34985.0
2024-06-11 10:50:00,146.49,146.66,146.25,146.42,31753.0,141.2251,141.3889,140.9937,141.1576,31753.0
2024-06-11 11:00:00,146.44,146.56,146.31,146.52,25552.0,141.1769,141.2925,141.0515,141.254,25552.0
2024-06-11 11:10:00,146.52,146.6,146.37,146.4,26157.0,141.254,141.3311,141.1094,141.1383,26157.0
2024-06-11 11:20:00,146.41,146.57,146.28,146.36,26899.0,141.1479,141.3022,141.0226,141.0997,26899.0
2024-06-11 11:30:00,146.35,146.42,146.26,146.29,22886.0,141.0901,141.1576,141.0033,141.0322,22886.0
2024-06-11 11:40:00,146.28,146.54,146.27,146.47,28686.0,141.0226,141.2733,141.013,141.2058,28686.0
2024-06-11 11:50:00,146.44,146.68,146.3,146.43,29759.0,141.1769,141.4082,141.0419,141.1672,29759.0
2024-06-11 12:00:00,146.42,146.55,146.3,146.49,22312.0,141.1576,141.2829,141.0419,141.2251,22312.0
2024-06-11 12:10:00,146.46,146.5,146.14,146.26,24386.0,141.1961,141.2347,140.8876,141.0033,24386.0
2024-06-11 12:20:00,146.27,146.48,146.21,146.22,28758.0,141.013,141.2154,140.9551,140.9648,28758.0
2024-06-11 12:30:00,146.24,146.34,146.14,146.34,16633.0,140.984,141.0804,140.8876,141.0804,16633.0
2024-06-11 12:40:00,146.33,146.4,146.29,146.39,14074.0,141.0708,141.1383,141.0322,141.1287,14074.0
2024-06-11 12:50:00,146.4,146.4,146.26,146.32,15702.0,141.1383,141.1383,141.0033,141.0612,15702.0
2024-06-11 13:00:00,146.32,146.47,146.15,146.35,24890.0,141.0612,141.2058,140.8973,141.0901,24890.0
2024-06-11 13:10:00,146.29,146.32,146.1,146.16,18149.0,141.0322,141.0612,140.8491,140.9069,18149.0
2024-06-11 13:20:00,146.17,146.24,145.99,146.21,23919.0,140.9166,140.984,140.743,140.9551,23919.0
2024-06-11 13:30:00,146.22,146.37,146.14,146.2,55348.0,140.9648,141.1094,140.8876,140.9455,55348.0
2024-06-11 13:40:00,146.19,146.19,145.93,146.0,32565.0,140.9358,140.9358,140.6852,140.7527,32565.0
2024-06-11 13:50:00,145.99,146.15,145.96,146.03,38176.0,140.743,140.8973,140.7141,140.7816,38176.0
2024-06-11 14:00:00,146.03,146.03,145.92,145.95,30639.0,140.7816,140.7816,140.6755,140.7045,30639.0
2024-06-11 14:10:00,145.95,146.06,145.93,146.02,33812.0,140.7045,140.8105,140.6852,140.7719,33812.0
2024-06-11 14:20:00,146.02,146.32,146.01,146.28,57604.0,140.7719,141.0612,140.7623,141.0226,57604.0
2024-06-11 14:30:00,146.28,146.46,146.2,146.23,31483.0,141.0226,141.1961,140.9455,140.9744,31483.0
2024-06-11 14:40:00,146.24,146.33,146.09,146.25,91584.0,140.984,141.0708,140.8394,140.9937,91584.0
2024-06-11 14:50:00,146.25,146.32,146.08,146.23,88207.0,140.9937,141.0612,140.8298,140.9744,88207.0
2024-06-11 15:00:00,146.24,146.42,146.23,146.31,94700.0,140.984,141.1576,140.9744,141.0515,94700.0
2024-06-11 15:10:00,146.3,146.31,146.09,146.16,45082.0,141.0419,141.0515,140.8394,140.9069,45082.0
2024-06-11 15:20:00,146.17,146.23,146.05,146.05,66573.0,140.9166,140.9744,140.8009,140.8009,66573.0
2024-06-11 15:30:00,146.05,146.16,145.98,146.1,61493.0,140.8009,140.9069,140.7334,140.8491,61493.0
2024-06-11 15:40:00,146.1,146.16,145.98,146.0,77509.0,140.8491,140.9069,140.7334,140.7527,77509.0
2024-06-11 15:50:00,146.01,146.46,146.0,146.24,475029.0,140.7623,141.1961,140.7527,140.984,475029.0
2024-06-12 09:30:00,146.34,146.99,145.1,146.22,280475.0,141.0804,141.7071,139.885,140.9648,280475.0
2024-06-12 09:40:00,146.37,146.66,145.88,146.27,80000.0,141.1094,141.3889,140.637,141.013,80000.0
2024-06-12 09:50:00,146.27,146.27,145.5,145.58,43259.0,141.013,141.013,140.2706,140.3478,43259.0
2024-06-12 10:00:00,145.55,146.5,145.5,146.4,81676.0,140.3188,141.2347,140.2706,141.1383,81676.0
2024-06-12 10:10:00,146.45,147.18,146.42,147.14,139180.0,141.1865,141.8903,141.1576,141.8517,139180.0
2024-06-12 10:20:00,147.13,147.49,146.89,147.41,92749.0,141.8421,142.1891,141.6107,142.112,92749.0
2024-06-12 10:30:00,147.41,148.03,147.35,147.92,80866.0,142.112,142.7097,142.0541,142.6037,80866.0
2024-06-12 10:40:00,147.92,147.95,147.51,147.87,38876.0,142.6037,142.6326,142.2084,142.5555,38876.0
2024-06-12 10:50:00,147.81,147.82,147.48,147.71,61652.0,142.4976,142.5073,142.1795,142.4012,61652.0
2024-06-12 11:00:00,147.68,147.94,147.32,147.44,28403.0,142.3723,142.6229,142.0252,142.1409,28403.0
2024-06-12 11:10:00,147.43,147.44,147.23,147.3,26398.0,142.1313,142.1409,141.9385,142.0059,26398.0
2024-06-12 11:20:00,147.31,147.4,147.03,147.16,35150.0,142.0156,142.1024,141.7456,141.871,35150.0
2024-06-12 11:30:00,147.13,147.42,147.05,147.17,20808.0,141.8421,142.1216,141.7649,141.8806,20808.0
2024-06-12 11:40:00,147.12,147.27,147.09,147.26,25606.0,141.8324,141.977,141.8035,141.9674,25606.0
2024-06-12 11:50:00,147.19,147.28,147.05,147.16,42844.0,141.8999,141.9867,141.7649,141.871,42844.0
2024-06-12 12:00:00,147.16,147.16,146.98,147.0,23911.0,141.871,141.871,141.6974,141.7167,23911.0
2024-06-12 12:10:00,147.01,147.14,146.98,146.98,20170.0,141.7264,141.8517,141.6974,141.6974,20170.0
2024-06-12 12:20:00,147.01,147.26,146.96,147.12,15567.0,141.7264,141.9674,141.6782,141.8324,15567.0
2024-06-12 12:30:00,147.11,147.25,147.08,147.16,11348.0,141.8228,141.9577,141.7939,141.871,11348.0
2024-06-12 12:40:00,147.18,147.44,147.16,147.31,13710.0,141.8903,142.1409,141.871,142.0156,13710.0
2024-06-12 12:50:00,147.32,147.37,147.13,147.31,23014.0,142.0252,142.0734,141.8421,142.0156,23014.0
2024-06-12 13:00:00,147.27,147.39,147.14,147.14,15310.0,141.977,142.0927,141.8517,141.8517,15310.0
2024-06-12 13:10:00,147.17,147.17,146.86,146.9,20199.0,141.8806,141.8806,141.5818,141.6203,20199.0
2024-06-12 13:20:00,146.86,147.06,146.81,147.01,19671.0,141.5818,141.7746,141.5336,141.7264,19671.0
2024-06-12 13:30:00,146.99,147.14,146.85,147.13,16667.0,141.7071,141.8517,141.5721,141.8421,16667.0
2024-06-12 13:40:00,147.12,147.27,147.05,147.27,23860.0,141.8324,141.977,141.7649,141.977,23860.0
2024-06-12 13:50:00,147.28,147.3,147.03,147.04,31302.0,141.9867,142.0059,141.7456,141.7553,31302.0
2024-06-12 14:00:00,147.01,147.04,146.42,146.66,35526.0,141.7264,141.7553,141.1576,141.3889,35526.0
2024-06-12 14:10:00,146.68,146.95,146.64,146.92,23471.0,141.4082,141.6685,141.3697,141.6396,23471.0
2024-06-12 14:20:00,146.92,147.08,146.9,146.95,24390.0,141.6396,141.7939,141.6203,141.6685,24390.0
2024-06-12 14:30:00,146.95,147.19,146.78,146.98,29133.0,141.6685,141.8999,141.5046,141.6974,29133.0
2024-06-12 14:40:00,146.99,146.99,146.48,146.58,23958.0,141.7071,141.7071,141.2154,141.3118,23958.0
2024-06-12 14:50:00,146.6,146.72,146.41,146.6,16643.0,141.3311,141.4468,141.1479,141.3311,16643.0
2024-06-12 15:00:00,146.58,146.93,146.57,146.74,21726.0,141.3118,141.6492,141.3022,141.4661,21726.0
2024-06-12 15:10:00,146.73,146.86,146.67,146.85,23830.0,141.4564,141.5818,141.3986,141.5721,23830.0
2024-06-12 15:20:00,146.85,146.95,146.41,146.48,37388.0,141.5721,141.6685,141.1479,141.2154,37388.0
2024-06-12 15:30:00,146.49,146.63,146.39,146.42,37006.0,141.2251,141.36,141.1287,141.1576,37006.0
2024-06-12 15:40:00,146.32,146.77,146.31,146.64,63275.0,141.0612,141.495,141.0515,141.3697,63275.0
2024-06-12 15:50:00,146.69,146.95,146.49,146.79,247129.0,141.4179,141.6685,141.2251,141.5143,247129.0
2024-06-13 09:30:00,147.09,147.09,146.01,146.21,110463.0,141.8035,141.8035,140.7623,140.9551,110463.0
2024-06-13 09:40:00,146.13,146.37,145.72,145.86,35157.0,140.878,141.1094,140.4827,140.6177,35157.0
2024-06-13 09:50:00,145.98,146.25,145.71,145.79,19100.0,140.7334,140.9937,140.4731,140.5502,19100.0
2024-06-13 10:00:00,145.75,145.77,145.16,145.36,56854.0,140.5117,140.5309,139.9429,140.1357,56854.0
2024-06-13 10:10:00,145.39,145.67,145.28,145.63,33497.0,140.1646,140.4345,140.0585,140.396,33497.0
2024-06-13 10:20:00,145.62,145.62,145.08,145.18,33688.0,140.3863,140.3863,139.8657,139.9621,33688.0
2024-06-13 10:30:00,145.23,145.36,145.06,145.34,31737.0,140.0103,140.1357,139.8465,140.1164,31737.0
2024-06-13 10:40:00,145.34,145.54,145.1,145.14,19119.0,140.1164,140.3092,139.885,139.9236,19119.0
2024-06-13 10:50:00,145.14,145.67,145.06,145.58,19798.0,139.9236,140.4345,139.8465,140.3478,19798.0
2024-06-13 11:00:00,145.6,145.6,145.32,145.36,29983.0,140.367,140.367,140.0971,140.1357,29983.0
2024-06-13 11:10:00,145.33,145.39,145.18,145.23,21548.0,140.1067,140.1646,139.9621,140.0103,21548.0
2024-06-13 11:20:00,145.23,145.33,145.15,145.31,25679.0,140.0103,140.1067,139.9332,140.0875,25679.0
2024-06-13 11:30:00,145.31,145.35,145.12,145.21,22621.0,140.0875,140.126,139.9043,139.9911,22621.0
2024-06-13 11:40:00,145.21,145.25,145.07,145.14,20858.0,139.9911,140.0296,139.8561,139.9236,20858.0
2024-06-13 11:50:00,145.14,145.2,145.02,145.11,19595.0,139.9236,139.9814,139.8079,139.8947,19595.0
2024-06-13 12:00:00,145.07,145.1,144.87,145.02,25878.0,139.8561,139.885,139.6633,139.8079,25878.0
2024-06-13 12:10:00,145.0,145.05,144.84,144.84,15434.0,139.7886,139.8368,139.6344,139.6344,15434.0
2024-06-13 12:20:00,144.86,145.06,144.83,144.9,25280.0,139.6536,139.8465,139.6247,139.6922,25280.0
2024-06-13 12:30:00,144.93,145.05,144.92,145.0,15102.0,139.7211,139.8368,139.7115,139.7886,15102.0
2024-06-13 12:40:00,145.0,145.04,144.89,145.04,15806.0,139.7886,139.8272,139.6826,139.8272,15806.0
2024-06-13 12:50:00,145.04,145.2,144.89,144.94,15173.0,139.8272,139.9814,139.6826,139.7308,15173.0
2024-06-13 13:00:00,144.9,145.1,144.89,145.09,15735.0,139.6922,139.885,139.6826,139.8754,15735.0
2024-06-13 13:10:00,145.08,145.21,145.0,145.16,21348.0,139.8657,139.9911,139.7886,139.9429,21348.0
2024-06-13 13:20:00,145.2,145.34,145.18,145.2,16882.0,139.9814,140.1164,139.9621,139.9814,16882.0
2024-06-13 13:30:00,145.17,145.2,144.98,145.09,25091.0,139.9525,139.9814,139.7693,139.8754,25091.0
2024-06-13 13:40:00,145.08,145.19,144.99,145.14,22599.0,139.8657,139.9718,139.779,139.9236,22599.0
2024-06-13 13:50:00,145.14,145.19,145.0,145.01,19372.0,139.9236,139.9718,139.7886,139.7983,19372.0
2024-06-13 14:00:00,145.02,145.27,144.93,145.23,31015.0,139.8079,140.0489,139.7211,140.0103,31015.0
2024-06-13 14:10:00,145.25,145.29,145.14,145.19,28480.0,140.0296,140.0682,139.9236,139.9718,28480.0
2024-06-13 14:20:00,145.15,145.16,144.88,144.93,30313.0,139.9332,139.9429,139.6729,139.7211,30313.0
2024-06-13 14:30:00,144.93,144.98,144.71,144.72,33894.0,139.7211,139.7693,139.509,139.5187,33894.0
2024-06-13 14:40:00,144.73,144.87,144.72,144.77,26879.0,139.5283,139.6633,139.5187,139.5669,26879.0
2024-06-13 14:50:00,144.77,144.78,144.65,144.71,24696.0,139.5669,139.5765,139.4512,139.509,24696.0
2024-06-13 15:00:00,144.71,144.83,144.66,144.75,26650.0,139.509,139.6247,139.4608,139.5476,26650.0
2024-06-13 15:10:00,144.74,144.74,144.55,144.73,41074.0,139.538,139.538,139.3548,139.5283,41074.0
2024-06-13 15:20:00,144.73,144.87,144.7,144.75,45626.0,139.5283,139.6633,139.4994,139.5476,45626.0
2024-06-13 15:30:00,144.74,144.95,144.66,144.81,58566.0,139.538,139.7404,139.4608,139.6054,58566.0
2024-06-13 15:40:00,144.83,144.95,144.73,144.9,79650.0,139.6247,139.7404,139.5283,139.6922,79650.0
2024-06-13 15:50:00,144.92,144.95,144.55,144.56,402650.0,139.7115,139.7404,139.3548,139.3644,402650.0
2024-06-14 09:30:00,143.77,143.8,142.41,142.66,147225.0,138.6028,138.6317,137.2917,137.5327,147225.0
2024-06-14 09:40:00,142.71,142.83,141.27,141.28,126411.0,137.5809,137.6966,136.1927,136.2023,126411.0
2024-06-14 09:50:00,141.28,141.35,140.45,140.92,179962.0,136.2023,136.2698,135.4021,135.8552,179962.0
2024-06-14 10:00:00,140.89,141.12,140.14,140.28,107317.0,135.8263,136.0481,135.1033,135.2382,107317.0
2024-06-14 10:10:00,140.28,140.55,139.71,140.3,199139.0,135.2382,135.4985,134.6887,135.2575,199139.0
2024-06-14 10:20:00,140.3,140.32,139.78,139.83,91274.0,135.2575,135.2768,134.7562,134.8044,91274.0
2024-06-14 10:30:00,139.82,140.0,139.58,139.69,99572.0,134.7948,134.9683,134.5634,134.6695,99572.0
2024-06-14 10:40:00,139.66,139.82,139.38,139.72,102313.0,134.6405,134.7948,134.3706,134.6984,102313.0
2024-06-14 10:50:00,139.72,139.97,139.54,139.6,95256.0,134.6984,134.9394,134.5248,134.5827,95256.0
2024-06-14 11:00:00,139.6,140.12,139.56,140.03,101665.0,134.5827,135.084,134.5441,134.9972,101665.0
2024-06-14 11:10:00,140.03,140.2,139.73,139.87,74242.0,134.9972,135.1611,134.708,134.843,74242.0
2024-06-14 11:20:00,139.91,139.97,139.71,139.75,65611.0,134.8815,134.9394,134.6887,134.7273,65611.0
2024-06-14 11:30:00,139.75,139.87,139.54,139.59,51748.0,134.7273,134.843,134.5248,134.573,51748.0
2024-06-14 11:40:00,139.63,139.82,139.59,139.74,40706.0,134.6116,134.7948,134.573,134.7177,40706.0
2024-06-14 11:50:00,139.76,140.29,139.7,140.26,50545.0,134.7369,135.2479,134.6791,135.219,50545.0
2024-06-14 12:00:00,140.26,140.45,140.09,140.29,63481.0,135.219,135.4021,135.0551,135.2479,63481.0
2024-06-14 12:10:00,140.31,140.32,139.94,139.99,39563.0,135.2672,135.2768,134.9105,134.9587,39563.0
2024-06-14 12:20:00,140.04,140.29,139.95,140.15,40167.0,135.0069,135.2479,134.9201,135.1129,40167.0
2024-06-14 12:30:00,140.18,140.34,140.01,140.33,27415.0,135.1418,135.2961,134.978,135.2865,27415.0
2024-06-14 12:40:00,140.33,140.38,140.1,140.16,75568.0,135.2865,135.3347,135.0647,135.1226,75568.0
2024-06-14 12:50:00,140.14,140.36,140.08,140.26,34299.0,135.1033,135.3154,135.0454,135.219,34299.0
2024-06-14 13:00:00,140.27,140.32,140.1,140.19,20282.0,135.2286,135.2768,135.0647,135.1515,20282.0
2024-06-14 13:10:00,140.18,140.32,140.14,140.28,40290.0,135.1418,135.2768,135.1033,135.2382,40290.0
2024-06-14 13:20:00,140.23,140.31,140.14,140.17,24212.0,135.19,135.2672,135.1033,135.1322,24212.0
2024-06-14 13:30:00,140.15,140.21,139.88,139.95,46385.0,135.1129,135.1708,134.8526,134.9201,46385.0
2024-06-14 13:40:00,139.97,140.19,139.93,140.12,30345.0,134.9394,135.1515,134.9008,135.084,30345.0
2024-06-14 13:50:00,140.1,140.12,139.91,140.0,29299.0,135.0647,135.084,134.8815,134.9683,29299.0
2024-06-14 14:00:00,139.96,139.96,139.7,139.72,29498.0,134.9298,134.9298,134.6791,134.6984,29498.0
2024-06-14 14:10:00,139.72,139.97,139.69,139.87,72419.0,134.6984,134.9394,134.6695,134.843,72419.0
2024-06-14 14:20:00,139.88,140.04,139.76,139.85,45179.0,134.8526,135.0069,134.7369,134.8237,45179.0
2024-06-14 14:30:00,139.81,139.85,139.69,139.69,39529.0,134.7851,134.8237,134.6695,134.6695,39529.0
2024-06-14 14:40:00,139.71,139.97,139.68,139.94,25516.0,134.6887,134.9394,134.6598,134.9105,25516.0
2024-06-14 14:50:00,139.92,140.0,139.85,139.94,30756.0,134.8912,134.9683,134.8237,134.9105,30756.0
2024-06-14 15:00:00,139.94,140.02,139.88,139.94,25303.0,134.9105,134.9876,134.8526,134.9105,25303.0
2024-06-14 15:10:00,139.91,140.03,139.84,139.97,53813.0,134.8815,134.9972,134.8141,134.9394,53813.0
2024-06-14 15:20:00,139.93,140.16,139.9,140.09,44248.0,134.9008,135.1226,134.8719,135.0551,44248.0
2024-06-14 15:30:00,140.07,140.61,140.01,140.44,148513.0,135.0358,135.5564,134.978,135.3925,148513.0
2024-06-14 15:40:00,140.44,140.84,140.3,140.56,122344.0,135.3925,135.7781,135.2575,135.5082,122344.0
2024-06-14 15:50:00,140.58,141.18,140.54,141.17,381034.0,135.5275,136.1059,135.4889,136.0963,381034.0
2024-06-17 09:30:00,141.35,141.5,140.8,141.4,194812.0,136.2698,136.4144,135.7396,136.318,194812.0
2024-06-17 09:40:00,141.43,142.25,141.43,142.21,98617.0,136.3469,137.1374,136.3469,137.0989,98617.0
2024-06-17 09:50:00,142.25,142.64,142.15,142.35,103347.0,137.1374,137.5134,137.041,137.2339,103347.0
2024-06-17 10:00:00,142.34,142.47,141.56,141.67,66701.0,137.2242,137.3495,136.4722,136.5783,66701.0
2024-06-17 10:10:00,141.66,141.98,140.97,141.88,76316.0,136.5687,136.8772,135.9035,136.7807,76316.0
2024-06-17 10:20:00,141.87,141.95,141.48,141.9,60895.0,136.7711,136.8482,136.3951,136.8,60895.0
2024-06-17 10:30:00,141.93,142.26,141.8,141.91,36267.0,136.8289,137.1471,136.7036,136.8097,36267.0
2024-06-17 10:40:00,141.91,142.29,141.65,142.26,30720.0,136.8097,137.176,136.559,137.1471,30720.0
2024-06-17 10:50:00,142.26,142.4,142.06,142.4,47802.0,137.1471,137.2821,136.9543,137.2821,47802.0
2024-06-17 11:00:00,142.4,142.47,142.13,142.23,35472.0,137.2821,137.3495,137.0218,137.1182,35472.0
2024-06-17 11:10:00,142.21,142.35,142.14,142.18,45608.0,137.0989,137.2339,137.0314,137.07,45608.0
2024-06-17 11:20:00,142.18,142.28,142.01,142.24,52419.0,137.07,137.1664,136.9061,137.1278,52419.0
2024-06-17 11:30:00,142.24,142.29,142.14,142.29,38000.0,137.1278,137.176,137.0314,137.176,38000.0
2024-06-17 11:40:00,142.3,142.39,142.19,142.19,43568.0,137.1856,137.2724,137.0796,137.0796,43568.0
2024-06-17 11:50:00,142.24,142.39,142.0,142.28,53875.0,137.1278,137.2724,136.8964,137.1664,53875.0
2024-06-17 12:00:00,142.3,142.42,142.21,142.41,28674.0,137.1856,137.3013,137.0989,137.2917,28674.0
2024-06-17 12:10:00,142.43,143.1,142.4,143.09,73042.0,137.311,137.9569,137.2821,137.9473,73042.0
2024-06-17 12:20:00,143.1,143.34,143.08,143.34,56710.0,137.9569,138.1883,137.9376,138.1883,56710.0
2024-06-17 12:30:00,143.35,143.54,143.21,143.22,48971.0,138.1979,138.3811,138.0629,138.0726,48971.0
2024-06-17 12:40:00,143.22,143.41,143.1,143.34,25738.0,138.0726,138.2558,137.9569,138.1883,25738.0
2024-06-17 12:50:00,143.36,143.52,143.24,143.52,24559.0,138.2076,138.3618,138.0919,138.3618,24559.0
2024-06-17 13:00:00,143.52,143.54,143.25,143.31,20117.0,138.3618,138.3811,138.1015,138.1593,20117.0
2024-06-17 13:10:00,143.3,143.55,143.26,143.46,29377.0,138.1497,138.3907,138.1111,138.304,29377.0
2024-06-17 13:20:00,143.46,143.58,143.23,143.51,25955.0,138.304,138.4196,138.0822,138.3522,25955.0
2024-06-17 13:30:00,143.53,143.62,143.43,143.55,24987.0,138.3714,138.4582,138.275,138.3907,24987.0
2024-06-17 13:40:00,143.53,143.74,143.44,143.69,39303.0,138.3714,138.5739,138.2847,138.5257,39303.0
2024-06-17 13:50:00,143.67,144.15,143.67,144.03,80741.0,138.5064,138.9692,138.5064,138.8535,80741.0
2024-06-17 14:00:00,144.03,144.04,143.83,144.02,50081.0,138.8535,138.8631,138.6607,138.8438,50081.0
2024-06-17 14:10:00,144.02,144.13,143.99,144.01,60877.0,138.8438,138.9499,138.8149,138.8342,60877.0
2024-06-17 14:20:00,144.02,144.44,144.01,144.33,48800.0,138.8438,139.2487,138.8342,139.1427,48800.0
2024-06-17 14:30:00,144.35,144.35,144.0,144.03,38941.0,139.162,139.162,138.8246,138.8535,38941.0
2024-06-17 14:40:00,144.03,144.16,143.9,144.13,35142.0,138.8535,138.9788,138.7281,138.9499,35142.0
2024-06-17 14:50:00,144.17,144.17,143.96,144.09,46661.0,138.9884,138.9884,138.786,138.9113,46661.0
2024-06-17 15:00:00,144.08,144.21,143.97,144.14,48580.0,138.9017,139.027,138.7956,138.9595,48580.0
2024-06-17 15:10:00,144.15,144.23,144.03,144.06,39297.0,138.9692,139.0463,138.8535,138.8824,39297.0
2024-06-17 15:20:00,144.06,144.33,143.97,144.33,46817.0,138.8824,139.1427,138.7956,139.1427,46817.0
2024-06-17 15:30:00,144.33,144.75,144.33,144.72,112613.0,139.1427,139.5476,139.1427,139.5187,112613.0
2024-06-17 15:40:00,144.73,144.96,144.47,144.69,140226.0,139.5283,139.75,139.2777,139.4898,140226.0
2024-06-17 15:50:00,144.68,145.06,144.51,145.0,566232.0,139.4801,139.8465,139.3162,139.7886,566232.0
2024-06-18 09:30:00,144.36,144.76,144.24,144.5,81378.0,139.1716,139.5572,139.0559,139.3066,81378.0
2024-06-18 09:40:00,144.49,144.86,143.45,143.81,46546.0,139.2969,139.6536,138.2943,138.6414,46546.0
2024-06-18 09:50:00,143.82,144.16,143.6,143.64,50554.0,138.651,138.9788,138.4389,138.4775,50554.0
2024-06-18 10:00:00,143.67,143.74,143.05,143.56,52024.0,138.5064,138.5739,137.9087,138.4004,52024.0
2024-06-18 10:10:00,143.56,143.6,142.92,143.15,35848.0,138.4004,138.4389,137.7834,138.0051,35848.0
2024-06-18 10:20:00,143.18,143.21,142.79,143.13,37554.0,138.034,138.0629,137.658,137.9858,37554.0
2024-06-18 10:30:00,143.15,143.48,143.06,143.06,34373.0,138.0051,138.3232,137.9183,137.9183,34373.0
2024-06-18 10:40:00,143.11,143.57,143.11,143.38,72940.0,137.9665,138.41,137.9665,138.2268,72940.0
2024-06-18 10:50:00,143.36,143.47,143.2,143.28,22742.0,138.2076,138.3136,138.0533,138.1304,22742.0
2024-06-18 11:00:00,143.3,143.45,143.2,143.38,27202.0,138.1497,138.2943,138.0533,138.2268,27202.0
2024-06-18 11:10:00,143.41,143.89,143.41,143.68,34478.0,138.2558,138.7185,138.2558,138.5161,34478.0
2024-06-18 11:20:00,143.71,143.78,143.47,143.53,24256.0,138.545,138.6125,138.3136,138.3714,24256.0
2024-06-18 11:30:00,143.51,143.54,143.28,143.53,23249.0,138.3522,138.3811,138.1304,138.3714,23249.0
2024-06-18 11:40:00,143.5,143.62,143.4,143.6,17997.0,138.3425,138.4582,138.2461,138.4389,17997.0
2024-06-18 11:50:00,143.62,143.67,143.56,143.6,33465.0,138.4582,138.5064,138.4004,138.4389,33465.0
2024-06-18 12:00:00,143.57,143.59,143.44,143.54,14620.0,138.41,138.4293,138.2847,138.3811,14620.0
2024-06-18 12:10:00,143.59,143.66,143.45,143.45,15579.0,138.4293,138.4968,138.2943,138.2943,15579.0
2024-06-18 12:20:00,143.43,143.46,143.28,143.3,17791.0,138.275,138.304,138.1304,138.1497,17791.0
2024-06-18 12:30:00,143.27,143.28,143.04,143.18,16929.0,138.1208,138.1304,137.8991,138.034,16929.0
2024-06-18 12:40:00,143.19,143.22,143.0,143.03,14465.0,138.0437,138.0726,137.8605,137.8894,14465.0
2024-06-18 12:50:00,143.03,143.09,142.94,143.0,15040.0,137.8894,137.9473,137.8026,137.8605,15040.0
2024-06-18 13:00:00,143.0,143.01,142.82,142.88,23516.0,137.8605,137.8701,137.687,137.7448,23516.0
2024-06-18 13:10:00,142.86,142.88,142.7,142.76,15452.0,137.7255,137.7448,137.5713,137.6291,15452.0
2024-06-18 13:20:00,142.76,142.88,142.69,142.77,27071.0,137.6291,137.7448,137.5616,137.6388,27071.0
2024-06-18 13:30:00,142.78,142.79,142.59,142.64,35782.0,137.6484,137.658,137.4652,137.5134,35782.0
2024-06-18 13:40:00,142.64,142.69,142.61,142.65,15176.0,137.5134,137.5616,137.4845,137.5231,15176.0
2024-06-18 13:50:00,142.65,142.79,142.56,142.76,14686.0,137.5231,137.658,137.4363,137.6291,14686.0
2024-06-18 14:00:00,142.74,142.75,142.47,142.54,24600.0,137.6098,137.6195,137.3495,137.417,24600.0
2024-06-18 14:10:00,142.55,142.66,142.52,142.55,19196.0,137.4267,137.5327,137.3977,137.4267,19196.0
2024-06-18 14:20:00,142.55,142.62,142.44,142.56,26209.0,137.4267,137.4941,137.3206,137.4363,26209.0
2024-06-18 14:30:00,142.6,142.75,142.55,142.71,21052.0,137.4749,137.6195,137.4267,137.5809,21052.0
2024-06-18 14:40:00,142.71,142.87,142.67,142.79,22481.0,137.5809,137.7352,137.5424,137.658,22481.0
2024-06-18 14:50:00,142.81,142.85,142.71,142.76,27319.0,137.6773,137.7159,137.5809,137.6291,27319.0
2024-06-18 15:00:00,142.73,142.74,142.55,142.61,17113.0,137.6002,137.6098,137.4267,137.4845,17113.0
2024-06-18 15:10:00,142.62,142.62,142.5,142.53,21901.0,137.4941,137.4941,137.3785,137.4074,21901.0
2024-06-18 15:20:00,142.53,142.58,142.42,142.51,39628.0,137.4074,137.4556,137.3013,137.3881,39628.0
2024-06-18 15:30:00,142.54,142.75,142.46,142.72,40471.0,137.417,137.6195,137.3399,137.5906,40471.0
2024-06-18 15:40:00,142.72,142.79,142.64,142.66,75488.0,137.5906,137.658,137.5134,137.5327,75488.0
2024-06-18 15:50:00,142.66,142.87,142.47,142.54,231373.0,137.5327,137.7352,137.3495,137.417,231373.0
2024-06-20 09:30:00,142.15,143.12,141.73,142.66,81940.0,137.041,137.9762,136.6361,137.5327,81940.0
2024-06-20 09:40:00,142.67,143.01,142.52,142.94,39523.0,137.5424,137.8701,137.3977,137.8026,39523.0
2024-06-20 09:50:00,142.94,143.32,142.9,143.14,29936.0,137.8026,138.169,137.7641,137.9955,29936.0
2024-06-20 10:00:00,143.17,143.65,143.03,143.14,57071.0,138.0244,138.4871,137.8894,137.9955,57071.0
2024-06-20 10:10:00,143.09,143.45,142.91,143.42,47123.0,137.9473,138.2943,137.7737,138.2654,47123.0
2024-06-20 10:20:00,143.41,143.41,142.8,142.84,34372.0,138.2558,138.2558,137.6677,137.7062,34372.0
2024-06-20 10:30:00,142.8,142.84,142.44,142.7,31492.0,137.6677,137.7062,137.3206,137.5713,31492.0
2024-06-20 10:40:00,142.7,142.97,142.58,142.97,48348.0,137.5713,137.8316,137.4556,137.8316,48348.0
2024-06-20 10:50:00,142.96,143.0,142.74,142.8,34004.0,137.8219,137.8605,137.6098,137.6677,34004.0
2024-06-20 11:00:00,142.8,142.89,142.5,142.56,23205.0,137.6677,137.7544,137.3785,137.4363,23205.0
2024-06-20 11:10:00,142.55,142.9,142.52,142.76,23860.0,137.4267,137.7641,137.3977,137.6291,23860.0
2024-06-20 11:20:00,142.78,142.86,142.54,142.54,41322.0,137.6484,137.7255,137.417,137.417,41322.0
2024-06-20 11:30:00,142.58,142.76,142.51,142.66,30759.0,137.4556,137.6291,137.3881,137.5327,30759.0
2024-06-20 11:40:00,142.66,142.98,142.64,142.84,36504.0,137.5327,137.8412,137.5134,137.7062,36504.0
2024-06-20 11:50:00,142.87,143.19,142.84,143.12,21938.0,137.7352,138.0437,137.7062,137.9762,21938.0
2024-06-20 12:00:00,143.1,143.33,143.09,143.22,32566.0,137.9569,138.1786,137.9473,138.0726,32566.0
2024-06-20 12:10:00,143.24,143.4,143.11,143.36,30259.0,138.0919,138.2461,137.9665,138.2076,30259.0
2024-06-20 12:20:00,143.4,143.55,143.1,143.22,26497.0,138.2461,138.3907,137.9569,138.0726,26497.0
2024-06-20 12:30:00,143.2,143.32,142.86,142.88,27932.0,138.0533,138.169,137.7255,137.7448,27932.0
2024-06-20 12:40:00,142.86,142.96,142.75,142.76,20905.0,137.7255,137.8219,137.6195,137.6291,20905.0
2024-06-20 12:50:00,142.75,142.82,142.66,142.67,17546.0,137.6195,137.687,137.5327,137.5424,17546.0
2024-06-20 13:00:00,142.67,142.81,142.52,142.61,14610.0,137.5424,137.6773,137.3977,137.4845,14610.0
2024-06-20 13:10:00,142.62,142.8,142.61,142.69,16845.0,137.4941,137.6677,137.4845,137.5616,16845.0
2024-06-20 13:20:00,142.69,142.77,142.55,142.74,22852.0,137.5616,137.6388,137.4267,137.6098,22852.0
2024-06-20 13:30:00,142.77,142.92,142.72,142.92,33971.0,137.6388,137.7834,137.5906,137.7834,33971.0
2024-06-20 13:40:00,142.91,143.26,142.9,143.19,21212.0,137.7737,138.1111,137.7641,138.0437,21212.0
2024-06-20 13:50:00,143.19,143.59,143.13,143.53,27236.0,138.0437,138.4293,137.9858,138.3714,27236.0
2024-06-20 14:00:00,143.54,143.54,143.32,143.44,21066.0,138.3811,138.3811,138.169,138.2847,21066.0
2024-06-20 14:10:00,143.41,143.59,143.35,143.58,44042.0,138.2558,138.4293,138.1979,138.4196,44042.0
2024-06-20 14:20:00,143.54,143.58,143.4,143.58,20831.0,138.3811,138.4196,138.2461,138.4196,20831.0
2024-06-20 14:30:00,143.58,143.77,143.47,143.48,36207.0,138.4196,138.6028,138.3136,138.3232,36207.0
2024-06-20 14:40:00,143.5,143.59,143.4,143.59,18710.0,138.3425,138.4293,138.2461,138.4293,18710.0
2024-06-20 14:50:00,143.6,143.66,143.48,143.58,29574.0,138.4389,138.4968,138.3232,138.4196,29574.0
2024-06-20 15:00:00,143.61,143.68,143.13,143.38,39887.0,138.4486,138.5161,137.9858,138.2268,39887.0
2024-06-20 15:10:00,143.4,143.5,143.27,143.33,29501.0,138.2461,138.3425,138.1208,138.1786,29501.0
2024-06-20 15:20:00,143.34,143.56,143.19,143.53,29944.0,138.1883,138.4004,138.0437,138.3714,29944.0
2024-06-20 15:30:00,143.52,143.62,143.38,143.53,39240.0,138.3618,138.4582,138.2268,138.3714,39240.0
2024-06-20 15:40:00,143.52,143.55,143.31,143.31,39226.0,138.3618,138.3907,138.1593,138.1593,39226.0
2024-06-20 15:50:00,143.31,143.63,143.25,143.4,167206.0,138.1593,138.4678,138.1015,138.2461,167206.0
2024-06-21 09:30:00,143.99,145.82,143.99,145.0,621281.0,138.8149,140.5791,138.8149,139.7886,621281.0
2024-06-21 09:40:00,145.0,145.39,144.51,145.08,45676.0,139.7886,140.1646,139.3162,139.8657,45676.0
2024-06-21 09:50:00,145.16,146.0,145.0,145.39,34292.0,139.9429,140.7527,139.7886,140.1646,34292.0
2024-06-21 10:00:00,145.35,145.49,144.95,145.25,38971.0,140.126,140.261,139.7404,140.0296,38971.0
2024-06-21 10:10:00,145.26,145.46,144.95,145.46,61816.0,140.0393,140.2321,139.7404,140.2321,61816.0
2024-06-21 10:20:00,145.46,145.73,145.28,145.49,32003.0,140.2321,140.4924,140.0585,140.261,32003.0
2024-06-21 10:30:00,145.46,145.51,145.09,145.13,47934.0,140.2321,140.2803,139.8754,139.9139,47934.0
2024-06-21 10:40:00,145.2,145.44,145.08,145.44,26957.0,139.9814,140.2128,139.8657,140.2128,26957.0
2024-06-21 10:50:00,145.44,145.54,145.18,145.38,24255.0,140.2128,140.3092,139.9621,140.155,24255.0
2024-06-21 11:00:00,145.37,145.89,145.36,145.59,45487.0,140.1453,140.6466,140.1357,140.3574,45487.0
2024-06-21 11:10:00,145.56,145.95,145.5,145.93,30292.0,140.3285,140.7045,140.2706,140.6852,30292.0
2024-06-21 11:20:00,145.86,145.86,145.53,145.53,34774.0,140.6177,140.6177,140.2996,140.2996,34774.0
2024-06-21 11:30:00,145.51,145.84,145.43,145.75,41746.0,140.2803,140.5984,140.2032,140.5117,41746.0
2024-06-21 11:40:00,145.73,145.82,145.15,145.36,57021.0,140.4924,140.5791,139.9332,140.1357,57021.0
2024-06-21 11:50:00,145.39,145.59,145.36,145.59,28332.0,140.1646,140.3574,140.1357,140.3574,28332.0
2024-06-21 12:00:00,145.57,145.76,145.55,145.7,23104.0,140.3381,140.5213,140.3188,140.4635,23104.0
2024-06-21 12:10:00,145.69,145.96,145.69,145.78,24435.0,140.4538,140.7141,140.4538,140.5406,24435.0
2024-06-21 12:20:00,145.75,146.03,145.7,146.03,32014.0,140.5117,140.7816,140.4635,140.7816,32014.0
2024-06-21 12:30:00,146.02,146.21,145.97,146.1,24533.0,140.7719,140.9551,140.7237,140.8491,24533.0
2024-06-21 12:40:00,146.07,146.13,146.0,146.03,23357.0,140.8202,140.878,140.7527,140.7816,23357.0
2024-06-21 12:50:00,146.03,146.16,145.8,145.94,31049.0,140.7816,140.9069,140.5599,140.6948,31049.0
2024-06-21 13:00:00,145.93,146.02,145.85,145.86,26004.0,140.6852,140.7719,140.6081,140.6177,26004.0
2024-06-21 13:10:00,145.9,145.9,145.65,145.65,22937.0,140.6563,140.6563,140.4152,140.4152,22937.0
2024-06-21 13:20:00,145.62,145.7,145.24,145.26,59845.0,140.3863,140.4635,140.02,140.0393,59845.0
2024-06-21 13:30:00,145.23,145.36,145.1,145.35,21322.0,140.0103,140.1357,139.885,140.126,21322.0
2024-06-21 13:40:00,145.36,145.48,145.11,145.14,26630.0,140.1357,140.2514,139.8947,139.9236,26630.0
2024-06-21 13:50:00,145.11,145.34,145.1,145.25,20798.0,139.8947,140.1164,139.885,140.0296,20798.0
2024-06-21 14:00:00,145.25,145.5,145.2,145.42,20619.0,140.0296,140.2706,139.9814,140.1935,20619.0
2024-06-21 14:10:00,145.45,145.59,145.28,145.46,21721.0,140.2224,140.3574,140.0585,140.2321,21721.0
2024-06-21 14:20:00,145.42,145.5,145.37,145.41,21817.0,140.1935,140.2706,140.1453,140.1839,21817.0
2024-06-21 14:30:00,145.41,145.42,145.2,145.25,25839.0,140.1839,140.1935,139.9814,140.0296,25839.0
2024-06-21 14:40:00,145.27,145.34,145.1,145.23,26664.0,140.0489,140.1164,139.885,140.0103,26664.0
2024-06-21 14:50:00,145.25,145.44,145.22,145.35,33045.0,140.0296,140.2128,140.0007,140.126,33045.0
2024-06-21 15:00:00,145.38,145.51,145.29,145.34,31984.0,140.155,140.2803,140.0682,140.1164,31984.0
2024-06-21 15:10:00,145.33,145.45,145.27,145.33,24207.0,140.1067,140.2224,140.0489,140.1067,24207.0
2024-06-21 15:20:00,145.36,145.51,145.32,145.43,32935.0,140.1357,140.2803,140.0971,140.2032,32935.0
2024-06-21 15:30:00,145.43,145.88,145.32,145.8,59720.0,140.2032,140.637,140.0971,140.5599,59720.0
2024-06-21 15:40:00,145.79,146.0,145.57,145.84,111310.0,140.5502,140.7527,140.3381,140.5984,111310.0
2024-06-21 15:50:00,145.88,146.27,145.83,146.0,364373.0,140.637,141.013,140.5888,140.7527,364373.0
2024-06-24 09:30:00,147.0,148.62,146.72,148.51,101660.0,141.7167,143.2785,141.4468,143.1725,101660.0
2024-06-24 09:40:00,148.42,150.28,148.4,150.26,144187.0,143.0857,144.8788,143.0664,144.8596,144187.0
2024-06-24 09:50:00,150.25,150.74,150.0,150.09,136825.0,144.8499,145.3223,144.6089,144.6957,136825.0
2024-06-24 10:00:00,150.02,150.6,149.72,149.94,132603.0,144.6282,145.1873,144.339,144.5511,132603.0
2024-06-24 10:10:00,150.01,150.56,149.68,150.55,183339.0,144.6185,145.1488,144.3004,145.1391,183339.0
2024-06-24 10:20:00,150.56,150.79,149.82,149.9,68723.0,145.1488,145.3705,144.4354,144.5125,68723.0
2024-06-24 10:30:00,149.89,149.94,149.6,149.8,45887.0,144.5029,144.5511,144.2233,144.4161,45887.0
2024-06-24 10:40:00,149.8,150.5,149.64,150.37,53752.0,144.4161,145.0909,144.2618,144.9656,53752.0
2024-06-24 10:50:00,150.36,150.55,149.73,150.46,86510.0,144.956,145.1391,144.3486,145.0524,86510.0
2024-06-24 11:00:00,150.46,150.49,150.04,150.25,65955.0,145.0524,145.0813,144.6475,144.8499,65955.0
2024-06-24 11:10:00,150.25,150.53,150.14,150.42,47951.0,144.8499,145.1199,144.7439,145.0138,47951.0
2024-06-24 11:20:00,150.41,150.41,149.82,150.13,58347.0,145.0042,145.0042,144.4354,144.7342,58347.0
2024-06-24 11:30:00,150.13,150.4,150.02,150.38,36557.0,144.7342,144.9945,144.6282,144.9752,36557.0
2024-06-24 11:40:00,150.37,150.55,150.13,150.27,39076.0,144.9656,145.1391,144.7342,144.8692,39076.0
2024-06-24 11:50:00,150.22,150.37,150.07,150.07,28045.0,144.821,144.9656,144.6764,144.6764,28045.0
2024-06-24 12:00:00,150.08,150.47,150.04,150.2,30635.0,144.686,145.062,144.6475,144.8017,30635.0
2024-06-24 12:10:00,150.16,150.36,150.07,150.29,28653.0,144.7632,144.956,144.6764,144.8885,28653.0
2024-06-24 12:20:00,150.3,150.56,150.29,150.33,47097.0,144.8981,145.1488,144.8885,144.927,47097.0
2024-06-24 12:30:00,150.33,150.33,149.68,149.68,31032.0,144.927,144.927,144.3004,144.3004,31032.0
2024-06-24 12:40:00,149.68,149.73,149.36,149.56,37665.0,144.3004,144.3486,143.9919,144.1847,37665.0
2024-06-24 12:50:00,149.56,149.56,149.17,149.41,33808.0,144.1847,144.1847,143.8087,144.0401,33808.0
2024-06-24 13:00:00,149.38,149.52,149.23,149.33,30402.0,144.0112,144.1462,143.8666,143.963,30402.0
2024-06-24 13:10:00,149.36,149.56,149.32,149.33,36391.0,143.9919,144.1847,143.9533,143.963,36391.0
2024-06-24 13:20:00,149.31,149.37,149.18,149.32,17705.0,143.9437,144.0015,143.8184,143.9533,17705.0
2024-06-24 13:30:00,149.28,149.59,149.28,149.59,20496.0,143.9148,144.2136,143.9148,144.2136,20496.0
2024-06-24 13:40:00,149.56,149.69,149.5,149.56,21394.0,144.1847,144.31,144.1269,144.1847,21394.0
2024-06-24 13:50:00,149.56,149.56,149.37,149.52,20645.0,144.1847,144.1847,144.0015,144.1462,20645.0
2024-06-24 14:00:00,149.54,149.84,149.51,149.8,18832.0,144.1654,144.4547,144.1365,144.4161,18832.0
2024-06-24 14:10:00,149.81,150.09,149.79,149.98,24163.0,144.4257,144.6957,144.4065,144.5896,24163.0
2024-06-24 14:20:00,150.03,150.24,150.03,150.23,23733.0,144.6378,144.8403,144.6378,144.8306,23733.0
2024-06-24 14:30:00,150.2,150.25,150.1,150.15,16640.0,144.8017,144.8499,144.7053,144.7535,16640.0
2024-06-24 14:40:00,150.16,150.53,150.1,150.46,49918.0,144.7632,145.1199,144.7053,145.0524,49918.0
2024-06-24 14:50:00,150.45,150.53,150.27,150.36,40711.0,145.0427,145.1199,144.8692,144.956,40711.0
2024-06-24 15:00:00,150.36,150.48,150.28,150.47,19817.0,144.956,145.0717,144.8788,145.062,19817.0
2024-06-24 15:10:00,150.44,150.55,150.41,150.41,21402.0,145.0331,145.1391,145.0042,145.0042,21402.0
2024-06-24 15:20:00,150.42,150.59,150.23,150.24,47439.0,145.0138,145.1777,144.8306,144.8403,47439.0
2024-06-24 15:30:00,150.22,150.35,150.13,150.2,40571.0,144.821,144.9463,144.7342,144.8017,40571.0
2024-06-24 15:40:00,150.23,150.31,150.11,150.15,59095.0,144.8306,144.9078,144.715,144.7535,59095.0
2024-06-24 15:50:00,150.17,150.25,149.66,149.7,321122.0,144.7728,144.8499,144.2811,144.3197,321122.0
2024-06-25 09:30:00,148.48,149.12,147.5,147.69,126732.0,143.1435,143.7605,142.1988,142.3819,126732.0
2024-06-25 09:40:00,147.69,147.88,146.76,147.5,88597.0,142.3819,142.5651,141.4854,142.1988,88597.0
2024-06-25 09:50:00,147.5,147.85,147.03,147.42,33570.0,142.1988,142.5362,141.7456,142.1216,33570.0
2024-06-25 10:00:00,147.4,147.96,147.14,147.15,44026.0,142.1024,142.6422,141.8517,141.8613,44026.0
2024-06-25 10:10:00,147.19,147.73,147.19,147.54,44614.0,141.8999,142.4205,141.8999,142.2373,44614.0
2024-06-25 10:20:00,147.54,147.8,147.44,147.75,25403.0,142.2373,142.488,142.1409,142.4398,25403.0
2024-06-25 10:30:00,147.75,147.78,147.2,147.29,53414.0,142.4398,142.4687,141.9095,141.9963,53414.0
2024-06-25 10:40:00,147.3,147.87,147.18,147.78,64875.0,142.0059,142.5555,141.8903,142.4687,64875.0
2024-06-25 10:50:00,147.77,147.77,147.25,147.39,34244.0,142.4591,142.4591,141.9577,142.0927,34244.0
2024-06-25 11:00:00,147.41,147.43,147.09,147.24,19195.0,142.112,142.1313,141.8035,141.9481,19195.0
2024-06-25 11:10:00,147.26,147.33,146.95,147.12,37984.0,141.9674,142.0349,141.6685,141.8324,37984.0
2024-06-25 11:20:00,147.15,147.4,147.07,147.39,26223.0,141.8613,142.1024,141.7842,142.0927,26223.0
2024-06-25 11:30:00,147.41,147.57,147.37,147.41,22971.0,142.112,142.2662,142.0734,142.112,22971.0
2024-06-25 11:40:00,147.43,147.54,147.21,147.25,24944.0,142.1313,142.2373,141.9192,141.9577,24944.0
2024-06-25 11:50:00,147.23,147.34,147.12,147.16,27287.0,141.9385,142.0445,141.8324,141.871,27287.0
2024-06-25 12:00:00,147.16,147.16,146.93,146.94,25125.0,141.871,141.871,141.6492,141.6589,25125.0
2024-06-25 12:10:00,146.92,147.15,146.91,147.07,19441.0,141.6396,141.8613,141.63,141.7842,19441.0
2024-06-25 12:20:00,147.11,147.27,147.05,147.08,16213.0,141.8228,141.977,141.7649,141.7939,16213.0
2024-06-25 12:30:00,147.08,147.26,147.03,147.19,20166.0,141.7939,141.9674,141.7456,141.8999,20166.0
2024-06-25 12:40:00,147.19,147.21,147.05,147.14,25693.0,141.8999,141.9192,141.7649,141.8517,25693.0
2024-06-25 12:50:00,147.12,147.27,147.11,147.24,17501.0,141.8324,141.977,141.8228,141.9481,17501.0
2024-06-25 13:00:00,147.3,147.34,147.17,147.19,17067.0,142.0059,142.0445,141.8806,141.8999,17067.0
2024-06-25 13:10:00,147.23,147.24,146.88,146.88,15900.0,141.9385,141.9481,141.601,141.601,15900.0
2024-06-25 13:20:00,146.9,147.24,146.89,147.16,18349.0,141.6203,141.9481,141.6107,141.871,18349.0
2024-06-25 13:30:00,147.19,147.34,147.14,147.19,31071.0,141.8999,142.0445,141.8517,141.8999,31071.0
2024-06-25 13:40:00,147.17,147.27,147.09,147.13,22530.0,141.8806,141.977,141.8035,141.8421,22530.0
2024-06-25 13:50:00,147.1,147.28,147.1,147.2,18451.0,141.8131,141.9867,141.8131,141.9095,18451.0
2024-06-25 14:00:00,147.19,147.21,147.12,147.16,16141.0,141.8999,141.9192,141.8324,141.871,16141.0
2024-06-25 14:10:00,147.18,147.27,147.1,147.17,21127.0,141.8903,141.977,141.8131,141.8806,21127.0
2024-06-25 14:20:00,147.17,147.41,147.15,147.37,16665.0,141.8806,142.112,141.8613,142.0734,16665.0
2024-06-25 14:30:00,147.37,147.53,147.23,147.29,27641.0,142.0734,142.2277,141.9385,141.9963,27641.0
2024-06-25 14:40:00,147.28,147.3,146.89,147.02,22743.0,141.9867,142.0059,141.6107,141.736,22743.0
2024-06-25 14:50:00,147.0,147.14,147.0,147.05,21381.0,141.7167,141.8517,141.7167,141.7649,21381.0
2024-06-25 15:00:00,147.05,147.12,146.97,147.11,27351.0,141.7649,141.8324,141.6878,141.8228,27351.0
2024-06-25 15:10:00,147.1,147.12,146.93,146.97,39620.0,141.8131,141.8324,141.6492,141.6878,39620.0
2024-06-25 15:20:00,146.99,147.2,146.96,147.1,38303.0,141.7071,141.9095,141.6782,141.8131,38303.0
2024-06-25 15:30:00,147.08,147.13,146.87,146.99,47296.0,141.7939,141.8421,141.5914,141.7071,47296.0
2024-06-25 15:40:00,146.99,146.99,146.53,146.58,133095.0,141.7071,141.7071,141.2636,141.3118,133095.0
2024-06-25 15:50:00,146.58,146.88,146.34,146.76,439610.0,141.3118,141.601,141.0804,141.4854,439610.0
2024-06-26 09:30:00,146.01,146.21,145.07,145.13,120181.0,140.7623,140.9551,139.8561,139.9139,120181.0
2024-06-26 09:40:00,145.24,145.7,144.92,145.28,97949.0,140.02,140.4635,139.7115,140.0585,97949.0
2024-06-26 09:50:00,145.33,145.62,145.15,145.5,49169.0,140.1067,140.3863,139.9332,140.2706,49169.0
2024-06-26 10:00:00,145.49,145.49,145.03,145.17,31262.0,140.261,140.261,139.8175,139.9525,31262.0
2024-06-26 10:10:00,145.11,146.0,145.11,145.87,33747.0,139.8947,140.7527,139.8947,140.6273,33747.0
2024-06-26 10:20:00,145.86,145.89,145.4,145.65,22135.0,140.6177,140.6466,140.1742,140.4152,22135.0
2024-06-26 10:30:00,145.68,145.95,145.63,145.94,15731.0,140.4442,140.7045,140.396,140.6948,15731.0
2024-06-26 10:40:00,145.85,146.44,145.78,146.4,21419.0,140.6081,141.1769,140.5406,141.1383,21419.0
2024-06-26 10:50:00,146.38,146.51,146.2,146.42,32221.0,141.119,141.2443,140.9455,141.1576,32221.0
2024-06-26 11:00:00,146.39,146.71,146.15,146.69,32369.0,141.1287,141.4372,140.8973,141.4179,32369.0
2024-06-26 11:10:00,146.7,146.97,146.44,146.96,36384.0,141.4275,141.6878,141.1769,141.6782,36384.0
2024-06-26 11:20:00,146.96,146.97,146.77,146.84,17422.0,141.6782,141.6878,141.495,141.5625,17422.0
2024-06-26 11:30:00,146.8,146.9,146.69,146.69,13344.0,141.5239,141.6203,141.4179,141.4179,13344.0
2024-06-26 11:40:00,146.7,146.95,146.63,146.94,29522.0,141.4275,141.6685,141.36,141.6589,29522.0
2024-06-26 11:50:00,146.94,146.95,146.75,146.77,30706.0,141.6589,141.6685,141.4757,141.495,30706.0
2024-06-26 12:00:00,146.75,146.8,146.6,146.69,23892.0,141.4757,141.5239,141.3311,141.4179,23892.0
2024-06-26 12:10:00,146.71,146.71,146.38,146.53,22515.0,141.4372,141.4372,141.119,141.2636,22515.0
2024-06-26 12:20:00,146.55,146.56,146.36,146.36,12741.0,141.2829,141.2925,141.0997,141.0997,12741.0
2024-06-26 12:30:00,146.34,146.43,146.3,146.43,15426.0,141.0804,141.1672,141.0419,141.1672,15426.0
2024-06-26 12:40:00,146.43,146.6,146.4,146.52,20831.0,141.1672,141.3311,141.1383,141.254,20831.0
2024-06-26 12:50:00,146.48,146.53,146.36,146.53,11400.0,141.2154,141.2636,141.0997,141.2636,11400.0
2024-06-26 13:00:00,146.5,146.51,146.31,146.36,13050.0,141.2347,141.2443,141.0515,141.0997,13050.0
2024-06-26 13:10:00,146.39,146.46,146.28,146.28,14835.0,141.1287,141.1961,141.0226,141.0226,14835.0
2024-06-26 13:20:00,146.25,146.37,146.17,146.29,16858.0,140.9937,141.1094,140.9166,141.0322,16858.0
2024-06-26 13:30:00,146.31,146.34,146.23,146.29,9964.0,141.0515,141.0804,140.9744,141.0322,9964.0
2024-06-26 13:40:00,146.28,146.31,146.17,146.26,14083.0,141.0226,141.0515,140.9166,141.0033,14083.0
2024-06-26 13:50:00,146.24,146.35,146.21,146.35,8981.0,140.984,141.0901,140.9551,141.0901,8981.0
2024-06-26 14:00:00,146.34,146.37,146.21,146.22,16405.0,141.0804,141.1094,140.9551,140.9648,16405.0
2024-06-26 14:10:00,146.2,146.31,146.18,146.25,15574.0,140.9455,141.0515,140.9262,140.9937,15574.0
2024-06-26 14:20:00,146.24,146.27,146.08,146.14,18557.0,140.984,141.013,140.8298,140.8876,18557.0
2024-06-26 14:30:00,146.15,146.15,145.94,146.12,28653.0,140.8973,140.8973,140.6948,140.8684,28653.0
2024-06-26 14:40:00,146.11,146.22,146.07,146.14,28885.0,140.8587,140.9648,140.8202,140.8876,28885.0
2024-06-26 14:50:00,146.15,146.32,146.14,146.28,19383.0,140.8973,141.0612,140.8876,141.0226,19383.0
2024-06-26 15:00:00,146.26,146.6,146.18,146.56,26072.0,141.0033,141.3311,140.9262,141.2925,26072.0
2024-06-26 15:10:00,146.56,146.68,146.48,146.65,18228.0,141.2925,141.4082,141.2154,141.3793,18228.0
2024-06-26 15:20:00,146.63,146.7,146.5,146.52,21225.0,141.36,141.4275,141.2347,141.254,21225.0
2024-06-26 15:30:00,146.52,146.79,146.47,146.75,27853.0,141.254,141.5143,141.2058,141.4757,27853.0
2024-06-26 15:40:00,146.72,146.85,146.55,146.8,45640.0,141.4468,141.5721,141.2829,141.5239,45640.0
2024-06-26 15:50:00,146.82,147.31,146.8,147.15,240528.0,141.5432,142.0156,141.5239,141.8613,240528.0
2024-06-27 09:30:00,145.75,146.14,145.3,145.77,69040.0,140.5117,140.8876,140.0778,140.5309,69040.0
2024-06-27 09:40:00,145.77,146.36,145.72,146.31,40070.0,140.5309,141.0997,140.4827,141.0515,40070.0
2024-06-27 09:50:00,146.31,146.31,145.45,146.15,53227.0,141.0515,141.0515,140.2224,140.8973,53227.0
2024-06-27 10:00:00,146.15,146.48,145.9,146.44,33563.0,140.8973,141.2154,140.6563,141.1769,33563.0
2024-06-27 10:10:00,146.48,146.65,146.1,146.18,41748.0,141.2154,141.3793,140.8491,140.9262,41748.0
2024-06-27 10:20:00,146.18,146.27,145.63,145.7,27386.0,140.9262,141.013,140.396,140.4635,27386.0
2024-06-27 10:30:00,145.69,145.78,145.51,145.69,23837.0,140.4538,140.5406,140.2803,140.4538,23837.0
2024-06-27 10:40:00,145.68,145.87,145.47,145.84,24530.0,140.4442,140.6273,140.2417,140.5984,24530.0
2024-06-27 10:50:00,145.87,146.25,145.71,146.23,39151.0,140.6273,140.9937,140.4731,140.9744,39151.0
2024-06-27 11:00:00,146.22,146.44,146.05,146.18,39144.0,140.9648,141.1769,140.8009,140.9262,39144.0
2024-06-27 11:10:00,146.19,146.86,146.1,146.71,46141.0,140.9358,141.5818,140.8491,141.4372,46141.0
2024-06-27 11:20:00,146.74,146.92,146.65,146.82,26890.0,141.4661,141.6396,141.3793,141.5432,26890.0
2024-06-27 11:30:00,146.81,146.81,146.33,146.7,16610.0,141.5336,141.5336,141.0708,141.4275,16610.0
2024-06-27 11:40:00,146.65,146.96,146.62,146.85,27763.0,141.3793,141.6782,141.3504,141.5721,27763.0
2024-06-27 11:50:00,146.8,146.88,146.54,146.59,15357.0,141.5239,141.601,141.2733,141.3215,15357.0
2024-06-27 12:00:00,146.58,146.78,146.46,146.56,18355.0,141.3118,141.5046,141.1961,141.2925,18355.0
2024-06-27 12:10:00,146.56,146.8,146.56,146.66,18779.0,141.2925,141.5239,141.2925,141.3889,18779.0
2024-06-27 12:20:00,146.68,146.92,146.64,146.91,17759.0,141.4082,141.6396,141.3697,141.63,17759.0
2024-06-27 12:30:00,146.91,146.94,146.37,146.37,12838.0,141.63,141.6589,141.1094,141.1094,12838.0
2024-06-27 12:40:00,146.41,146.68,146.35,146.58,13170.0,141.1479,141.4082,141.0901,141.3118,13170.0
2024-06-27 12:50:00,146.59,146.62,146.39,146.4,12444.0,141.3215,141.3504,141.1287,141.1383,12444.0
2024-06-27 13:00:00,146.43,146.51,146.36,146.43,10189.0,141.1672,141.2443,141.0997,141.1672,10189.0
2024-06-27 13:10:00,146.4,146.47,146.35,146.41,12379.0,141.1383,141.2058,141.0901,141.1479,12379.0
2024-06-27 13:20:00,146.39,146.52,146.35,146.44,23274.0,141.1287,141.254,141.0901,141.1769,23274.0
2024-06-27 13:30:00,146.44,146.45,146.18,146.23,28457.0,141.1769,141.1865,140.9262,140.9744,28457.0
2024-06-27 13:40:00,146.24,146.56,146.23,146.4,16014.0,140.984,141.2925,140.9744,141.1383,16014.0
2024-06-27 13:50:00,146.37,146.51,146.33,146.33,14882.0,141.1094,141.2443,141.0708,141.0708,14882.0
2024-06-27 14:00:00,146.32,146.38,146.14,146.2,31657.0,141.0612,141.119,140.8876,140.9455,31657.0
2024-06-27 14:10:00,146.22,146.22,145.95,146.04,19698.0,140.9648,140.9648,140.7045,140.7912,19698.0
2024-06-27 14:20:00,146.03,146.05,145.87,145.88,20744.0,140.7816,140.8009,140.6273,140.637,20744.0
2024-06-27 14:30:00,145.88,145.95,145.68,145.72,22649.0,140.637,140.7045,140.4442,140.4827,22649.0
2024-06-27 14:40:00,145.72,145.88,145.65,145.78,19961.0,140.4827,140.637,140.4152,140.5406,19961.0
2024-06-27 14:50:00,145.75,145.96,145.75,145.89,18473.0,140.5117,140.7141,140.5117,140.6466,18473.0
2024-06-27 15:00:00,145.91,146.0,145.84,145.89,20987.0,140.6659,140.7527,140.5984,140.6466,20987.0
2024-06-27 15:10:00,145.91,145.97,145.79,145.83,31329.0,140.6659,140.7237,140.5502,140.5888,31329.0
2024-06-27 15:20:00,145.85,146.16,145.8,146.16,23309.0,140.6081,140.9069,140.5599,140.9069,23309.0
2024-06-27 15:30:00,146.17,146.34,146.14,146.34,29041.0,140.9166,141.0804,140.8876,141.0804,29041.0
2024-06-27 15:40:00,146.35,146.42,146.17,146.2,36295.0,141.0901,141.1576,140.9166,140.9455,36295.0
2024-06-27 15:50:00,146.2,146.74,146.2,146.73,193868.0,140.9455,141.4661,140.9455,141.4564,193868.0
2024-06-28 09:30:00,147.54,148.37,147.11,147.93,75378.0,142.2373,143.0375,141.8228,142.6133,75378.0
2024-06-28 09:40:00,147.95,148.28,147.63,147.9,47855.0,142.6326,142.9507,142.3241,142.5844,47855.0
2024-06-28 09:50:00,147.82,148.46,147.8,148.28,47131.0,142.5073,143.1243,142.488,142.9507,47131.0
2024-06-28 10:00:00,148.29,148.67,147.86,148.58,51949.0,142.9604,143.3267,142.5458,143.2399,51949.0
2024-06-28 10:10:00,148.59,148.6,148.07,148.28,32705.0,143.2496,143.2592,142.7483,142.9507,32705.0
2024-06-28 10:20:00,148.25,148.45,148.18,148.38,23430.0,142.9218,143.1146,142.8543,143.0471,23430.0
2024-06-28 10:30:00,148.37,148.6,148.26,148.55,26912.0,143.0375,143.2592,142.9314,143.211,26912.0
2024-06-28 10:40:00,148.55,148.71,148.29,148.43,66903.0,143.211,143.3653,142.9604,143.0953,66903.0
2024-06-28 10:50:00,148.52,148.6,148.02,148.21,31215.0,143.1821,143.2592,142.7001,142.8832,31215.0
2024-06-28 11:00:00,148.21,148.21,147.55,147.66,38941.0,142.8832,142.8832,142.247,142.353,38941.0
2024-06-28 11:10:00,147.66,147.82,147.35,147.62,57476.0,142.353,142.5073,142.0541,142.3144,57476.0
2024-06-28 11:20:00,147.58,147.79,147.39,147.55,43334.0,142.2759,142.4783,142.0927,142.247,43334.0
2024-06-28 11:30:00,147.56,147.56,147.21,147.37,37106.0,142.2566,142.2566,141.9192,142.0734,37106.0
2024-06-28 11:40:00,147.37,147.44,147.16,147.17,22857.0,142.0734,142.1409,141.871,141.8806,22857.0
2024-06-28 11:50:00,147.17,147.44,147.16,147.25,20020.0,141.8806,142.1409,141.871,141.9577,20020.0
2024-06-28 12:00:00,147.25,147.37,147.08,147.08,27188.0,141.9577,142.0734,141.7939,141.7939,27188.0
2024-06-28 12:10:00,147.08,147.24,147.0,147.22,24637.0,141.7939,141.9481,141.7167,141.9288,24637.0
2024-06-28 12:20:00,147.22,147.32,147.08,147.3,19506.0,141.9288,142.0252,141.7939,142.0059,19506.0
2024-06-28 12:30:00,147.28,147.37,147.26,147.3,36864.0,141.9867,142.0734,141.9674,142.0059,36864.0
2024-06-28 12:40:00,147.3,147.32,147.13,147.13,37485.0,142.0059,142.0252,141.8421,141.8421,37485.0
2024-06-28 12:50:00,147.16,147.28,146.78,146.97,53720.0,141.871,141.9867,141.5046,141.6878,53720.0
2024-06-28 13:00:00,146.99,146.99,146.54,146.54,46772.0,141.7071,141.7071,141.2733,141.2733,46772.0
2024-06-28 13:10:00,146.54,146.57,146.33,146.52,44484.0,141.2733,141.3022,141.0708,141.254,44484.0
2024-06-28 13:20:00,146.52,146.54,146.27,146.34,45295.0,141.254,141.2733,141.013,141.0804,45295.0
2024-06-28 13:30:00,146.34,146.36,146.15,146.27,56571.0,141.0804,141.0997,140.8973,141.013,56571.0
2024-06-28 13:40:00,146.25,146.28,146.12,146.25,38044.0,140.9937,141.0226,140.8684,140.9937,38044.0
2024-06-28 13:50:00,146.25,146.32,146.19,146.3,37330.0,140.9937,141.0612,140.9358,141.0419,37330.0
2024-06-28 14:00:00,146.28,146.3,146.12,146.19,38981.0,141.0226,141.0419,140.8684,140.9358,38981.0
2024-06-28 14:10:00,146.19,146.56,146.16,146.55,67952.0,140.9358,141.2925,140.9069,141.2829,67952.0
2024-06-28 14:20:00,146.55,146.56,146.22,146.4,56724.0,141.2829,141.2925,140.9648,141.1383,56724.0
2024-06-28 14:30:00,146.38,146.54,146.26,146.45,37767.0,141.119,141.2733,141.0033,141.1865,37767.0
2024-06-28 14:40:00,146.45,146.66,146.44,146.66,51119.0,141.1865,141.3889,141.1769,141.3889,51119.0
2024-06-28 14:50:00,146.66,147.13,146.65,147.09,44759.0,141.3889,141.8421,141.3793,141.8035,44759.0
2024-06-28 15:00:00,147.07,147.33,147.04,147.28,37093.0,141.7842,142.0349,141.7553,141.9867,37093.0
2024-06-28 15:10:00,147.31,147.35,147.14,147.3,34226.0,142.0156,142.0541,141.8517,142.0059,34226.0
2024-06-28 15:20:00,147.3,147.37,147.15,147.24,65300.0,142.0059,142.0734,141.8613,141.9481,65300.0
2024-06-28 15:30:00,147.23,147.47,147.11,147.35,82580.0,141.9385,142.1698,141.8228,142.0541,82580.0
2024-06-28 15:40:00,147.33,147.45,147.22,147.29,126186.0,142.0349,142.1506,141.9288,141.9963,126186.0
2024-06-28 15:50:00,147.32,148.04,147.3,148.0,637464.0,142.0252,142.7193,142.0059,142.6808,637464.0
2024-07-01 09:30:00,148.34,148.73,147.49,147.72,70935.0,143.0086,143.3846,142.1891,142.4109,70935.0
2024-07-01 09:40:00,147.75,148.71,147.62,148.7,18260.0,142.4398,143.3653,142.3144,143.3556,18260.0
2024-07-01 09:50:00,148.87,148.94,148.25,148.26,49439.0,143.5195,143.587,142.9218,142.9314,49439.0
2024-07-01 10:00:00,148.46,148.53,148.06,148.21,17784.0,143.1243,143.1917,142.7386,142.8832,17784.0
2024-07-01 10:10:00,148.13,148.19,147.2,147.26,27935.0,142.8061,142.864,141.9095,141.9674,27935.0
2024-07-01 10:20:00,147.26,147.49,146.96,147.02,39042.0,141.9674,142.1891,141.6782,141.736,39042.0
2024-07-01 10:30:00,147.01,147.12,146.57,146.73,26702.0,141.7264,141.8324,141.3022,141.4564,26702.0
2024-07-01 10:40:00,146.65,146.92,146.51,146.52,19344.0,141.3793,141.6396,141.2443,141.254,19344.0
2024-07-01 10:50:00,146.56,146.99,146.5,146.8,27661.0,141.2925,141.7071,141.2347,141.5239,27661.0
2024-07-01 11:00:00,146.83,147.0,146.68,147.0,44581.0,141.5528,141.7167,141.4082,141.7167,44581.0
2024-07-01 11:10:00,147.01,147.01,146.38,146.47,26779.0,141.7264,141.7264,141.119,141.2058,26779.0
2024-07-01 11:20:00,146.43,146.46,146.14,146.21,23764.0,141.1672,141.1961,140.8876,140.9551,23764.0
2024-07-01 11:30:00,146.24,146.47,146.08,146.25,27847.0,140.984,141.2058,140.8298,140.9937,27847.0
2024-07-01 11:40:00,146.23,146.34,146.01,146.08,13721.0,140.9744,141.0804,140.7623,140.8298,13721.0
2024-07-01 11:50:00,146.09,146.31,146.06,146.14,21835.0,140.8394,141.0515,140.8105,140.8876,21835.0
2024-07-01 12:00:00,146.12,146.16,145.78,146.0,44164.0,140.8684,140.9069,140.5406,140.7527,44164.0
2024-07-01 12:10:00,146.03,146.07,145.69,145.75,34196.0,140.7816,140.8202,140.4538,140.5117,34196.0
2024-07-01 12:20:00,145.77,145.96,145.65,145.93,24479.0,140.5309,140.7141,140.4152,140.6852,24479.0
2024-07-01 12:30:00,145.9,145.96,145.73,145.78,32140.0,140.6563,140.7141,140.4924,140.5406,32140.0
2024-07-01 12:40:00,145.78,145.94,145.65,145.69,24302.0,140.5406,140.6948,140.4152,140.4538,24302.0
2024-07-01 12:50:00,145.68,145.74,145.45,145.48,48625.0,140.4442,140.502,140.2224,140.2514,48625.0
2024-07-01 13:00:00,145.49,145.49,145.14,145.23,44844.0,140.261,140.261,139.9236,140.0103,44844.0
2024-07-01 13:10:00,145.24,145.39,145.14,145.24,35567.0,140.02,140.1646,139.9236,140.02,35567.0
2024-07-01 13:20:00,145.26,145.41,145.07,145.25,34918.0,140.0393,140.1839,139.8561,140.0296,34918.0
2024-07-01 13:30:00,145.24,145.46,145.09,145.37,23905.0,140.02,140.2321,139.8754,140.1453,23905.0
2024-07-01 13:40:00,145.42,145.42,145.24,145.36,18449.0,140.1935,140.1935,140.02,140.1357,18449.0
2024-07-01 13:50:00,145.37,145.53,145.26,145.35,27774.0,140.1453,140.2996,140.0393,140.126,27774.0
2024-07-01 14:00:00,145.35,145.74,145.35,145.74,35206.0,140.126,140.502,140.126,140.502,35206.0
2024-07-01 14:10:00,145.71,145.95,145.7,145.88,26346.0,140.4731,140.7045,140.4635,140.637,26346.0
2024-07-01 14:20:00,145.91,145.95,145.76,145.8,26191.0,140.6659,140.7045,140.5213,140.5599,26191.0
2024-07-01 14:30:00,145.76,145.81,145.63,145.71,20914.0,140.5213,140.5695,140.396,140.4731,20914.0
2024-07-01 14:40:00,145.69,145.76,145.63,145.71,18682.0,140.4538,140.5213,140.396,140.4731,18682.0
2024-07-01 14:50:00,145.71,145.82,145.63,145.64,19558.0,140.4731,140.5791,140.396,140.4056,19558.0
2024-07-01 15:00:00,145.64,145.64,145.38,145.39,33923.0,140.4056,140.4056,140.155,140.1646,33923.0
2024-07-01 15:10:00,145.4,145.42,145.25,145.29,28110.0,140.1742,140.1935,140.0296,140.0682,28110.0
2024-07-01 15:20:00,145.3,145.35,145.1,145.27,28136.0,140.0778,140.126,139.885,140.0489,28136.0
2024-07-01 15:30:00,145.28,145.62,145.27,145.61,49567.0,140.0585,140.3863,140.0489,140.3767,49567.0
2024-07-01 15:40:00,145.63,145.83,145.59,145.71,51904.0,140.396,140.5888,140.3574,140.4731,51904.0
2024-07-01 15:50:00,145.72,145.82,145.55,145.73,243496.0,140.4827,140.5791,140.3188,140.4924,243496.0
2024-07-02 09:30:00,145.5,146.77,145.23,146.72,64162.0,140.2706,141.495,140.0103,141.4468,64162.0
2024-07-02 09:40:00,146.75,146.99,146.3,146.49,199545.0,141.4757,141.7071,141.0419,141.2251,199545.0
2024-07-02 09:50:00,146.43,146.43,145.89,146.1,41528.0,141.1672,141.1672,140.6466,140.8491,41528.0
2024-07-02 10:00:00,146.14,146.26,145.69,145.91,32400.0,140.8876,141.0033,140.4538,140.6659,32400.0
2024-07-02 10:10:00,145.83,145.87,145.54,145.72,47878.0,140.5888,140.6273,140.3092,140.4827,47878.0
2024-07-02 10:20:00,145.64,145.64,145.38,145.4,70115.0,140.4056,140.4056,140.155,140.1742,70115.0
2024-07-02 10:30:00,145.41,145.67,145.31,145.37,28756.0,140.1839,140.4345,140.0875,140.1453,28756.0
2024-07-02 10:40:00,145.37,145.38,145.04,145.09,29691.0,140.1453,140.155,139.8272,139.8754,29691.0
2024-07-02 10:50:00,145.09,145.17,144.87,144.96,50915.0,139.8754,139.9525,139.6633,139.75,50915.0
2024-07-02 11:00:00,144.96,145.23,144.96,145.05,55185.0,139.75,140.0103,139.75,139.8368,55185.0
2024-07-02 11:10:00,145.04,145.62,144.98,145.52,39655.0,139.8272,140.3863,139.7693,140.2899,39655.0
2024-07-02 11:20:00,145.51,145.63,145.43,145.47,26278.0,140.2803,140.396,140.2032,140.2417,26278.0
2024-07-02 11:30:00,145.51,145.53,145.33,145.35,44641.0,140.2803,140.2996,140.1067,140.126,44641.0
2024-07-02 11:40:00,145.37,145.43,145.26,145.43,18960.0,140.1453,140.2032,140.0393,140.2032,18960.0
2024-07-02 11:50:00,145.45,145.58,145.44,145.47,17772.0,140.2224,140.3478,140.2128,140.2417,17772.0
2024-07-02 12:00:00,145.45,145.49,145.38,145.41,20645.0,140.2224,140.261,140.155,140.1839,20645.0
2024-07-02 12:10:00,145.4,145.47,145.3,145.43,34744.0,140.1742,140.2417,140.0778,140.2032,34744.0
2024-07-02 12:20:00,145.42,145.43,145.31,145.33,16493.0,140.1935,140.2032,140.0875,140.1067,16493.0
2024-07-02 12:30:00,145.33,145.34,145.16,145.16,15021.0,140.1067,140.1164,139.9429,139.9429,15021.0
2024-07-02 12:40:00,145.17,145.18,145.09,145.18,13233.0,139.9525,139.9621,139.8754,139.9621,13233.0
2024-07-02 12:50:00,145.17,145.18,145.02,145.05,13129.0,139.9525,139.9621,139.8079,139.8368,13129.0
2024-07-02 13:00:00,145.06,145.19,144.99,145.0,35982.0,139.8465,139.9718,139.779,139.7886,35982.0
2024-07-02 13:10:00,145.02,145.12,144.96,145.05,24118.0,139.8079,139.9043,139.75,139.8368,24118.0
2024-07-02 13:20:00,145.08,145.11,144.99,145.02,16673.0,139.8657,139.8947,139.779,139.8079,16673.0
2024-07-02 13:30:00,145.02,145.06,144.91,144.98,24079.0,139.8079,139.8465,139.7018,139.7693,24079.0
2024-07-02 13:40:00,144.98,145.05,144.94,145.01,30580.0,139.7693,139.8368,139.7308,139.7983,30580.0
2024-07-02 13:50:00,145.02,145.07,144.95,144.96,24602.0,139.8079,139.8561,139.7404,139.75,24602.0
2024-07-02 14:00:00,144.97,145.0,144.92,144.94,23444.0,139.7597,139.7886,139.7115,139.7308,23444.0
2024-07-02 14:10:00,144.94,145.04,144.93,144.95,44970.0,139.7308,139.8272,139.7211,139.7404,44970.0
2024-07-02 14:20:00,144.96,144.98,144.83,144.83,41827.0,139.75,139.7693,139.6247,139.6247,41827.0
2024-07-02 14:30:00,144.84,144.94,144.68,144.81,42654.0,139.6344,139.7308,139.4801,139.6054,42654.0
2024-07-02 14:40:00,144.81,144.87,144.79,144.83,16474.0,139.6054,139.6633,139.5862,139.6247,16474.0
2024-07-02 14:50:00,144.84,144.84,144.53,144.6,48293.0,139.6344,139.6344,139.3355,139.403,48293.0
2024-07-02 15:00:00,144.57,144.72,144.55,144.58,48796.0,139.3741,139.5187,139.3548,139.3837,48796.0
2024-07-02 15:10:00,144.62,144.63,144.52,144.53,41262.0,139.4223,139.4319,139.3259,139.3355,41262.0
2024-07-02 15:20:00,144.54,144.75,144.46,144.69,56878.0,139.3451,139.5476,139.268,139.4898,56878.0
2024-07-02 15:30:00,144.68,144.75,144.6,144.67,87366.0,139.4801,139.5476,139.403,139.4705,87366.0
2024-07-02 15:40:00,144.67,145.0,144.62,144.89,110166.0,139.4705,139.7886,139.4223,139.6826,110166.0
2024-07-02 15:50:00,144.88,145.42,144.87,145.39,268293.0,139.6729,140.1935,139.6633,140.1646,268293.0
2024-07-03 09:30:00,145.32,145.89,145.27,145.71,71026.0,140.0971,140.6466,140.0489,140.4731,71026.0
2024-07-03 09:40:00,145.71,145.73,145.25,145.37,39751.0,140.4731,140.4924,140.0296,140.1453,39751.0
2024-07-03 09:50:00,145.29,145.39,145.08,145.34,37190.0,140.0682,140.1646,139.8657,140.1164,37190.0
2024-07-03 10:00:00,145.4,145.96,145.39,145.85,131535.0,140.1742,140.7141,140.1646,140.6081,131535.0
2024-07-03 10:10:00,145.96,146.23,145.86,145.86,42476.0,140.7141,140.9744,140.6177,140.6177,42476.0
2024-07-03 10:20:00,145.84,145.94,145.58,145.67,45302.0,140.5984,140.6948,140.3478,140.4345,45302.0
2024-07-03 10:30:00,145.66,145.66,145.29,145.31,34985.0,140.4249,140.4249,140.0682,140.0875,34985.0
2024-07-03 10:40:00,145.28,145.28,144.67,144.78,42603.0,140.0585,140.0585,139.4705,139.5765,42603.0
2024-07-03 10:50:00,144.8,144.83,144.47,144.55,42843.0,139.5958,139.6247,139.2777,139.3548,42843.0
2024-07-03 11:00:00,144.55,144.87,144.47,144.87,34868.0,139.3548,139.6633,139.2777,139.6633,34868.0
2024-07-03 11:10:00,144.9,144.9,144.63,144.84,43165.0,139.6922,139.6922,139.4319,139.6344,43165.0
2024-07-03 11:20:00,144.85,144.91,144.44,144.47,24153.0,139.644,139.7018,139.2487,139.2777,24153.0
2024-07-03 11:30:00,144.5,144.69,144.5,144.63,23952.0,139.3066,139.4898,139.3066,139.4319,23952.0
2024-07-03 11:40:00,144.64,144.67,144.55,144.66,26731.0,139.4415,139.4705,139.3548,139.4608,26731.0
2024-07-03 11:50:00,144.63,144.68,144.45,144.6,25972.0,139.4319,139.4801,139.2584,139.403,25972.0
2024-07-03 12:00:00,144.62,144.62,144.44,144.54,30014.0,139.4223,139.4223,139.2487,139.3451,30014.0
2024-07-03 12:10:00,144.52,144.74,144.45,144.59,28674.0,139.3259,139.538,139.2584,139.3933,28674.0
2024-07-03 12:20:00,144.58,144.63,144.46,144.5,33036.0,139.3837,139.4319,139.268,139.3066,33036.0
2024-07-03 12:30:00,144.5,144.72,144.37,144.64,57548.0,139.3066,139.5187,139.1813,139.4415,57548.0
2024-07-03 12:40:00,144.65,144.9,144.52,144.71,68244.0,139.4512,139.6922,139.3259,139.509,68244.0
2024-07-03 12:50:00,144.7,145.04,144.67,144.7,121416.0,139.4994,139.8272,139.4705,139.4994,121416.0
2024-07-05 09:30:00,144.54,145.07,144.5,145.02,73278.0,139.3451,139.8561,139.3066,139.8079,73278.0
2024-07-05 09:40:00,145.02,145.72,144.96,145.15,47577.0,139.8079,140.4827,139.75,139.9332,47577.0
2024-07-05 09:50:00,145.14,145.29,145.03,145.22,31770.0,139.9236,140.0682,139.8175,140.0007,31770.0
2024-07-05 10:00:00,145.17,145.35,144.92,145.08,35622.0,139.9525,140.126,139.7115,139.8657,35622.0
2024-07-05 10:10:00,145.11,145.49,145.07,145.36,27295.0,139.8947,140.261,139.8561,140.1357,27295.0
2024-07-05 10:20:00,145.36,145.45,145.03,145.04,33563.0,140.1357,140.2224,139.8175,139.8272,33563.0
2024-07-05 10:30:00,145.03,145.07,144.72,144.94,44767.0,139.8175,139.8561,139.5187,139.7308,44767.0
2024-07-05 10:40:00,144.97,145.05,144.84,145.03,37204.0,139.7597,139.8368,139.6344,139.8175,37204.0
2024-07-05 10:50:00,145.01,145.43,144.98,145.25,25305.0,139.7983,140.2032,139.7693,140.0296,25305.0
2024-07-05 11:00:00,145.22,145.64,145.21,145.5,25668.0,140.0007,140.4056,139.9911,140.2706,25668.0
2024-07-05 11:10:00,145.49,145.54,145.23,145.24,26636.0,140.261,140.3092,140.0103,140.02,26636.0
2024-07-05 11:20:00,145.24,145.34,145.17,145.19,13598.0,140.02,140.1164,139.9525,139.9718,13598.0
2024-07-05 11:30:00,145.18,145.23,145.06,145.2,21927.0,139.9621,140.0103,139.8465,139.9814,21927.0
2024-07-05 11:40:00,145.18,145.23,144.99,145.03,25647.0,139.9621,140.0103,139.779,139.8175,25647.0
2024-07-05 11:50:00,145.02,145.08,144.98,145.03,15982.0,139.8079,139.8657,139.7693,139.8175,15982.0
2024-07-05 12:00:00,145.05,145.21,144.86,144.93,17706.0,139.8368,139.9911,139.6536,139.7211,17706.0
2024-07-05 12:10:00,144.93,144.95,144.82,144.88,13854.0,139.7211,139.7404,139.6151,139.6729,13854.0
2024-07-05 12:20:00,144.91,144.95,144.83,144.84,18795.0,139.7018,139.7404,139.6247,139.6344,18795.0
2024-07-05 12:30:00,144.84,145.04,144.83,145.04,10226.0,139.6344,139.8272,139.6247,139.8272,10226.0
2024-07-05 12:40:00,145.03,145.08,144.92,145.06,34058.0,139.8175,139.8657,139.7115,139.8465,34058.0
2024-07-05 12:50:00,145.09,145.12,144.96,144.96,19916.0,139.8754,139.9043,139.75,139.75,19916.0
2024-07-05 13:00:00,144.96,145.03,144.9,144.98,20270.0,139.75,139.8175,139.6922,139.7693,20270.0
2024-07-05 13:10:00,145.0,145.0,144.91,144.96,10217.0,139.7886,139.7886,139.7018,139.75,10217.0
2024-07-05 13:20:00,144.97,145.08,144.95,144.96,11740.0,139.7597,139.8657,139.7404,139.75,11740.0
2024-07-05 13:30:00,144.94,145.21,144.94,145.16,24844.0,139.7308,139.9911,139.7308,139.9429,24844.0
2024-07-05 13:40:00,145.19,145.32,145.19,145.28,21424.0,139.9718,140.0971,139.9718,140.0585,21424.0
2024-07-05 13:50:00,145.25,145.26,145.17,145.25,13434.0,140.0296,140.0393,139.9525,140.0296,13434.0
2024-07-05 14:00:00,145.23,145.32,145.18,145.26,20442.0,140.0103,140.0971,139.9621,140.0393,20442.0
2024-07-05 14:10:00,145.27,145.33,145.2,145.31,25747.0,140.0489,140.1067,139.9814,140.0875,25747.0
2024-07-05 14:20:00,145.31,145.45,145.25,145.43,41029.0,140.0875,140.2224,140.0296,140.2032,41029.0
2024-07-05 14:30:00,145.46,145.93,145.45,145.92,56124.0,140.2321,140.6852,140.2224,140.6755,56124.0
2024-07-05 14:40:00,145.93,146.15,145.93,145.99,22148.0,140.6852,140.8973,140.6852,140.743,22148.0
2024-07-05 14:50:00,145.99,146.03,145.86,145.98,14688.0,140.743,140.7816,140.6177,140.7334,14688.0
2024-07-05 15:00:00,145.98,146.03,145.91,145.93,22614.0,140.7334,140.7816,140.6659,140.6852,22614.0
2024-07-05 15:10:00,145.93,146.02,145.9,145.91,21700.0,140.6852,140.7719,140.6563,140.6659,21700.0
2024-07-05 15:20:00,145.89,146.1,145.87,145.97,29806.0,140.6466,140.8491,140.6273,140.7237,29806.0
2024-07-05 15:30:00,145.99,146.22,145.98,146.11,38433.0,140.743,140.9648,140.7334,140.8587,38433.0
2024-07-05 15:40:00,146.12,146.24,145.99,146.16,102232.0,140.8684,140.984,140.743,140.9069,102232.0
2024-07-05 15:50:00,146.16,146.43,145.58,145.72,358024.0,140.9069,141.1672,140.3478,140.4827,358024.0
2024-07-08 09:30:00,151.36,151.97,148.01,149.28,416562.0,145.92,146.5081,142.6904,143.9148,416562.0
2024-07-08 09:40:00,149.33,149.5,148.58,149.13,209624.0,143.963,144.1269,143.2399,143.7702,209624.0
2024-07-08 09:50:00,149.06,149.6,148.51,149.6,116733.0,143.7027,144.2233,143.1725,144.2233,116733.0
2024-07-08 10:00:00,149.58,149.82,148.55,148.66,68301.0,144.204,144.4354,143.211,143.3171,68301.0
2024-07-08 10:10:00,148.68,148.97,148.61,148.68,74914.0,143.3363,143.6159,143.2689,143.3363,74914.0
2024-07-08 10:20:00,148.67,149.07,148.62,148.96,46505.0,143.3267,143.7123,143.2785,143.6063,46505.0
2024-07-08 10:30:00,148.96,149.08,148.62,149.03,59739.0,143.6063,143.722,143.2785,143.6738,59739.0
2024-07-08 10:40:00,149.0,149.39,148.96,149.0,47166.0,143.6448,144.0208,143.6063,143.6448,47166.0
2024-07-08 10:50:00,148.99,149.31,148.96,149.03,35579.0,143.6352,143.9437,143.6063,143.6738,35579.0
2024-07-08 11:00:00,149.02,149.02,148.6,148.88,31922.0,143.6641,143.6641,143.2592,143.5292,31922.0
2024-07-08 11:10:00,148.93,149.11,148.67,148.73,48356.0,143.5774,143.7509,143.3267,143.3846,48356.0
2024-07-08 11:20:00,148.7,148.72,148.45,148.47,53002.0,143.3556,143.3749,143.1146,143.1339,53002.0
2024-07-08 11:30:00,148.5,148.57,148.27,148.47,49178.0,143.1628,143.2303,142.9411,143.1339,49178.0
2024-07-08 11:40:00,148.45,148.48,148.17,148.28,33095.0,143.1146,143.1435,142.8447,142.9507,33095.0
2024-07-08 11:50:00,148.3,148.3,147.95,148.03,26779.0,142.97,142.97,142.6326,142.7097,26779.0
2024-07-08 12:00:00,148.0,148.11,147.78,148.02,44539.0,142.6808,142.7868,142.4687,142.7001,44539.0
2024-07-08 12:10:00,148.03,148.3,147.92,148.3,36953.0,142.7097,142.97,142.6037,142.97,36953.0
2024-07-08 12:20:00,148.3,148.61,148.2,148.5,42487.0,142.97,143.2689,142.8736,143.1628,42487.0
2024-07-08 12:30:00,148.48,148.73,148.48,148.67,43353.0,143.1435,143.3846,143.1435,143.3267,43353.0
2024-07-08 12:40:00,148.69,149.12,148.67,149.03,33761.0,143.346,143.7605,143.3267,143.6738,33761.0
2024-07-08 12:50:00,149.05,149.14,148.81,148.81,36944.0,143.693,143.7798,143.4617,143.4617,36944.0
2024-07-08 13:00:00,148.81,148.97,148.74,148.94,41242.0,143.4617,143.6159,143.3942,143.587,41242.0
2024-07-08 13:10:00,148.94,149.15,148.9,149.15,23259.0,143.587,143.7895,143.5484,143.7895,23259.0
2024-07-08 13:20:00,149.12,149.29,149.12,149.25,25567.0,143.7605,143.9244,143.7605,143.8859,25567.0
2024-07-08 13:30:00,149.23,149.4,149.23,149.29,34364.0,143.8666,144.0305,143.8666,143.9244,34364.0
2024-07-08 13:40:00,149.31,149.57,149.27,149.53,30032.0,143.9437,144.1944,143.9051,144.1558,30032.0
2024-07-08 13:50:00,149.53,149.75,149.53,149.71,47631.0,144.1558,144.3679,144.1558,144.3293,47631.0
2024-07-08 14:00:00,149.71,150.13,149.71,150.13,84107.0,144.3293,144.7342,144.3293,144.7342,84107.0
2024-07-08 14:10:00,150.19,150.47,150.12,150.3,65133.0,144.7921,145.062,144.7246,144.8981,65133.0
2024-07-08 14:20:00,150.28,150.3,149.62,149.69,40619.0,144.8788,144.8981,144.2426,144.31,40619.0
2024-07-08 14:30:00,149.68,149.79,149.48,149.49,38113.0,144.3004,144.4065,144.1076,144.1172,38113.0
2024-07-08 14:40:00,149.5,149.52,148.8,148.89,50425.0,144.1269,144.1462,143.452,143.5388,50425.0
2024-07-08 14:50:00,148.86,148.89,148.65,148.82,34125.0,143.5099,143.5388,143.3074,143.4713,34125.0
2024-07-08 15:00:00,148.82,149.06,148.71,148.82,44190.0,143.4713,143.7027,143.3653,143.4713,44190.0
2024-07-08 15:10:00,148.83,148.97,148.79,148.8,59683.0,143.481,143.6159,143.4424,143.452,59683.0
2024-07-08 15:20:00,148.81,148.84,148.69,148.75,44723.0,143.4617,143.4906,143.346,143.4038,44723.0
2024-07-08 15:30:00,148.74,148.83,148.41,148.41,65606.0,143.3942,143.481,143.0761,143.0761,65606.0
2024-07-08 15:40:00,148.41,148.49,148.2,148.46,138217.0,143.0761,143.1532,142.8736,143.1243,138217.0
2024-07-08 15:50:00,148.52,148.81,148.26,148.74,379560.0,143.1821,143.4617,142.9314,143.3942,379560.0
2024-07-09 09:30:00,148.0,148.7,147.23,147.47,102065.0,142.6808,143.3556,141.9385,142.1698,102065.0
2024-07-09 09:40:00,147.48,148.72,147.26,148.64,56395.0,142.1795,143.3749,141.9674,143.2978,56395.0
2024-07-09 09:50:00,148.56,148.88,148.44,148.53,24385.0,143.2207,143.5292,143.105,143.1917,24385.0
2024-07-09 10:00:00,148.6,148.88,148.37,148.75,32500.0,143.2592,143.5292,143.0375,143.4038,32500.0
2024-07-09 10:10:00,148.78,148.91,148.43,148.49,43330.0,143.4328,143.5581,143.0953,143.1532,43330.0
2024-07-09 10:20:00,148.5,148.85,148.48,148.81,37146.0,143.1628,143.5002,143.1435,143.4617,37146.0
2024-07-09 10:30:00,148.77,149.25,148.57,149.2,61988.0,143.4231,143.8859,143.2303,143.8377,61988.0
2024-07-09 10:40:00,149.19,149.63,149.16,149.22,58798.0,143.828,144.2522,143.7991,143.8569,58798.0
2024-07-09 10:50:00,149.22,149.54,148.84,148.87,41189.0,143.8569,144.1654,143.4906,143.5195,41189.0
2024-07-09 11:00:00,148.93,149.07,148.26,148.27,41281.0,143.5774,143.7123,142.9314,142.9411,41281.0
2024-07-09 11:10:00,148.27,148.52,147.87,147.94,58809.0,142.9411,143.1821,142.5555,142.6229,58809.0
2024-07-09 11:20:00,147.89,147.95,147.69,147.86,33877.0,142.5747,142.6326,142.3819,142.5458,33877.0
2024-07-09 11:30:00,147.88,148.18,147.76,148.03,24381.0,142.5651,142.8543,142.4494,142.7097,24381.0
2024-07-09 11:40:00,148.04,148.48,148.0,148.47,25792.0,142.7193,143.1435,142.6808,143.1339,25792.0
2024-07-09 11:50:00,148.46,148.68,148.44,148.48,23354.0,143.1243,143.3363,143.105,143.1435,23354.0
2024-07-09 12:00:00,148.53,148.85,148.45,148.5,26734.0,143.1917,143.5002,143.1146,143.1628,26734.0
2024-07-09 12:10:00,148.5,148.52,148.33,148.47,12841.0,143.1628,143.1821,142.9989,143.1339,12841.0
2024-07-09 12:20:00,148.47,148.69,148.44,148.64,29902.0,143.1339,143.346,143.105,143.2978,29902.0
2024-07-09 12:30:00,148.61,148.69,148.41,148.56,24929.0,143.2689,143.346,143.0761,143.2207,24929.0
2024-07-09 12:40:00,148.57,148.72,148.47,148.64,37442.0,143.2303,143.3749,143.1339,143.2978,37442.0
2024-07-09 12:50:00,148.65,148.8,148.59,148.68,30582.0,143.3074,143.452,143.2496,143.3363,30582.0
2024-07-09 13:00:00,148.67,148.98,148.65,148.92,34045.0,143.3267,143.6256,143.3074,143.5677,34045.0
2024-07-09 13:10:00,148.89,149.03,148.74,148.89,19279.0,143.5388,143.6738,143.3942,143.5388,19279.0
2024-07-09 13:20:00,148.9,149.12,148.73,148.94,17704.0,143.5484,143.7605,143.3846,143.587,17704.0
2024-07-09 13:30:00,148.9,148.93,148.69,148.69,20410.0,143.5484,143.5774,143.346,143.346,20410.0
2024-07-09 13:40:00,148.72,148.76,148.55,148.75,24221.0,143.3749,143.4135,143.211,143.4038,24221.0
2024-07-09 13:50:00,148.78,148.89,148.57,148.59,26409.0,143.4328,143.5388,143.2303,143.2496,26409.0
2024-07-09 14:00:00,148.57,148.68,148.37,148.37,24726.0,143.2303,143.3363,143.0375,143.0375,24726.0
2024-07-09 14:10:00,148.37,148.47,148.22,148.33,36653.0,143.0375,143.1339,142.8929,142.9989,36653.0
2024-07-09 14:20:00,148.31,148.33,148.04,148.04,22987.0,142.9796,142.9989,142.7193,142.7193,22987.0
2024-07-09 14:30:00,148.03,148.17,148.03,148.08,20037.0,142.7097,142.8447,142.7097,142.7579,20037.0
2024-07-09 14:40:00,148.05,148.1,147.94,148.08,28724.0,142.729,142.7772,142.6229,142.7579,28724.0
2024-07-09 14:50:00,148.08,148.1,147.96,148.01,21652.0,142.7579,142.7772,142.6422,142.6904,21652.0
2024-07-09 15:00:00,148.03,148.05,147.88,147.88,33612.0,142.7097,142.729,142.5651,142.5651,33612.0
2024-07-09 15:10:00,147.89,147.9,147.77,147.84,44994.0,142.5747,142.5844,142.4591,142.5265,44994.0
2024-07-09 15:20:00,147.85,147.88,147.77,147.78,67748.0,142.5362,142.5651,142.4591,142.4687,67748.0
2024-07-09 15:30:00,147.78,147.84,147.64,147.69,60374.0,142.4687,142.5265,142.3337,142.3819,60374.0
2024-07-09 15:40:00,147.71,147.73,147.47,147.72,89458.0,142.4012,142.4205,142.1698,142.4109,89458.0
2024-07-09 15:50:00,147.73,147.77,147.41,147.63,209286.0,142.4205,142.4591,142.112,142.3241,209286.0
2024-07-10 09:30:00,147.45,147.45,145.37,145.76,184251.0,142.1506,142.1506,140.1453,140.5213,184251.0
2024-07-10 09:40:00,145.54,146.11,145.02,145.04,112226.0,140.3092,140.8587,139.8079,139.8272,112226.0
2024-07-10 09:50:00,145.03,145.21,144.64,144.96,89141.0,139.8175,139.9911,139.4415,139.75,89141.0
2024-07-10 10:00:00,144.93,145.05,144.5,144.66,83100.0,139.7211,139.8368,139.3066,139.4608,83100.0
2024-07-10 10:10:00,144.67,144.77,144.25,144.59,88630.0,139.4705,139.5669,139.0656,139.3933,88630.0
2024-07-10 10:20:00,144.69,144.69,143.79,143.9,99173.0,139.4898,139.4898,138.6221,138.7281,99173.0
2024-07-10 10:30:00,143.9,143.94,143.47,143.75,83306.0,138.7281,138.7667,138.3136,138.5835,83306.0
2024-07-10 10:40:00,143.75,143.92,143.54,143.8,59352.0,138.5835,138.7474,138.3811,138.6317,59352.0
2024-07-10 10:50:00,143.84,143.87,143.46,143.65,57325.0,138.6703,138.6992,138.304,138.4871,57325.0
2024-07-10 11:00:00,143.65,144.0,143.56,143.87,52800.0,138.4871,138.8246,138.4004,138.6992,52800.0
2024-07-10 11:10:00,143.87,143.9,143.63,143.78,34907.0,138.6992,138.7281,138.4678,138.6125,34907.0
2024-07-10 11:20:00,143.79,143.84,143.52,143.69,59807.0,138.6221,138.6703,138.3618,138.5257,59807.0
2024-07-10 11:30:00,143.67,143.78,143.4,143.74,46468.0,138.5064,138.6125,138.2461,138.5739,46468.0
2024-07-10 11:40:00,143.77,143.97,143.72,143.97,59102.0,138.6028,138.7956,138.5546,138.7956,59102.0
2024-07-10 11:50:00,143.93,144.17,143.71,144.08,41165.0,138.7571,138.9884,138.545,138.9017,41165.0
2024-07-10 12:00:00,144.05,144.76,144.05,144.59,65581.0,138.8728,139.5572,138.8728,139.3933,65581.0
2024-07-10 12:10:00,144.57,144.94,144.57,144.93,34188.0,139.3741,139.7308,139.3741,139.7211,34188.0
2024-07-10 12:20:00,144.92,145.17,144.91,145.0,43893.0,139.7115,139.9525,139.7018,139.7886,43893.0
2024-07-10 12:30:00,144.99,145.17,144.98,145.07,30719.0,139.779,139.9525,139.7693,139.8561,30719.0
2024-07-10 12:40:00,145.07,145.15,144.9,145.1,37877.0,139.8561,139.9332,139.6922,139.885,37877.0
2024-07-10 12:50:00,145.1,145.46,145.08,145.42,40268.0,139.885,140.2321,139.8657,140.1935,40268.0
2024-07-10 13:00:00,145.42,145.42,145.32,145.34,31660.0,140.1935,140.1935,140.0971,140.1164,31660.0
2024-07-10 13:10:00,145.38,145.4,145.25,145.34,28875.0,140.155,140.1742,140.0296,140.1164,28875.0
2024-07-10 13:20:00,145.34,145.41,145.05,145.17,34892.0,140.1164,140.1839,139.8368,139.9525,34892.0
2024-07-10 13:30:00,145.17,145.36,145.13,145.33,23540.0,139.9525,140.1357,139.9139,140.1067,23540.0
2024-07-10 13:40:00,145.35,145.45,145.29,145.29,33068.0,140.126,140.2224,140.0682,140.0682,33068.0
2024-07-10 13:50:00,145.28,145.56,145.28,145.52,29103.0,140.0585,140.3285,140.0585,140.2899,29103.0
2024-07-10 14:00:00,145.52,145.67,145.46,145.47,32343.0,140.2899,140.4345,140.2321,140.2417,32343.0
2024-07-10 14:10:00,145.47,145.58,145.32,145.53,34781.0,140.2417,140.3478,140.0971,140.2996,34781.0
2024-07-10 14:20:00,145.52,145.53,145.36,145.44,26808.0,140.2899,140.2996,140.1357,140.2128,26808.0
2024-07-10 14:30:00,145.43,145.45,145.23,145.24,35878.0,140.2032,140.2224,140.0103,140.02,35878.0
2024-07-10 14:40:00,145.23,145.32,145.09,145.12,97772.0,140.0103,140.0971,139.8754,139.9043,97772.0
2024-07-10 14:50:00,145.12,145.2,144.94,145.1,46106.0,139.9043,139.9814,139.7308,139.885,46106.0
2024-07-10 15:00:00,145.12,145.3,145.08,145.3,29758.0,139.9043,140.0778,139.8657,140.0778,29758.0
2024-07-10 15:10:00,145.31,145.45,145.16,145.44,24156.0,140.0875,140.2224,139.9429,140.2128,24156.0
2024-07-10 15:20:00,145.46,145.47,145.35,145.37,38687.0,140.2321,140.2417,140.126,140.1453,38687.0
2024-07-10 15:30:00,145.37,145.39,145.16,145.28,44560.0,140.1453,140.1646,139.9429,140.0585,44560.0
2024-07-10 15:40:00,145.28,145.46,145.2,145.34,38852.0,140.0585,140.2321,139.9814,140.1164,38852.0
2024-07-10 15:50:00,145.38,146.23,145.34,146.13,276352.0,140.155,140.9744,140.1164,140.878,276352.0
2024-07-11 09:30:00,147.0,148.2,146.5,148.15,129531.0,141.7167,142.8736,141.2347,142.8254,129531.0
2024-07-11 09:40:00,148.14,148.64,147.74,148.35,140565.0,142.8158,143.2978,142.4301,143.0182,140565.0
2024-07-11 09:50:00,148.27,148.66,147.96,148.18,73232.0,142.9411,143.3171,142.6422,142.8543,73232.0
2024-07-11 10:00:00,148.23,149.17,148.22,148.98,81286.0,142.9025,143.8087,142.8929,143.6256,81286.0
2024-07-11 10:10:00,149.02,149.65,149.01,149.31,104134.0,143.6641,144.2715,143.6545,143.9437,104134.0
2024-07-11 10:20:00,149.31,149.93,149.13,149.88,129384.0,143.9437,144.5414,143.7702,144.4932,129384.0
2024-07-11 10:30:00,149.85,150.07,148.95,149.52,148982.0,144.4643,144.6764,143.5966,144.1462,148982.0
2024-07-11 10:40:00,149.5,150.11,149.39,149.95,95832.0,144.1269,144.715,144.0208,144.5607,95832.0
2024-07-11 10:50:00,149.91,149.96,149.35,149.54,97492.0,144.5221,144.5703,143.9823,144.1654,97492.0
2024-07-11 11:00:00,149.51,149.68,149.11,149.31,169285.0,144.1365,144.3004,143.7509,143.9437,169285.0
2024-07-11 11:10:00,149.33,149.58,149.32,149.52,46681.0,143.963,144.204,143.9533,144.1462,46681.0
2024-07-11 11:20:00,149.51,149.85,149.41,149.84,46909.0,144.1365,144.4643,144.0401,144.4547,46909.0
2024-07-11 11:30:00,149.84,149.98,149.51,149.81,289097.0,144.4547,144.5896,144.1365,144.4257,289097.0
2024-07-11 11:40:00,149.81,150.26,149.79,150.12,43963.0,144.4257,144.8596,144.4065,144.7246,43963.0
2024-07-11 11:50:00,150.1,150.8,150.04,150.69,98674.0,144.7053,145.3802,144.6475,145.2741,98674.0
2024-07-11 12:00:00,150.72,150.84,150.46,150.84,40096.0,145.303,145.4187,145.0524,145.4187,40096.0
2024-07-11 12:10:00,150.8,150.88,150.52,150.81,32843.0,145.3802,145.4573,145.1102,145.3898,32843.0
2024-07-11 12:20:00,150.81,151.17,150.77,151.11,62784.0,145.3898,145.7369,145.3512,145.679,62784.0
2024-07-11 12:30:00,151.11,151.5,150.91,151.46,48135.0,145.679,146.055,145.4862,146.0164,48135.0
2024-07-11 12:40:00,151.44,151.64,151.33,151.58,52290.0,145.9972,146.19,145.8911,146.1321,52290.0
2024-07-11 12:50:00,151.58,151.77,151.5,151.56,51963.0,146.1321,146.3153,146.055,146.1128,51963.0
2024-07-11 13:00:00,151.53,151.7,151.41,151.53,34609.0,146.0839,146.2478,145.9682,146.0839,34609.0
2024-07-11 13:10:00,151.55,151.76,151.36,151.39,60662.0,146.1032,146.3057,145.92,145.9489,60662.0
2024-07-11 13:20:00,151.4,151.44,150.95,151.05,52874.0,145.9586,145.9972,145.5248,145.6212,52874.0
2024-07-11 13:30:00,151.02,151.13,150.79,150.92,36277.0,145.5922,145.6983,145.3705,145.4958,36277.0
2024-07-11 13:40:00,150.92,151.15,150.92,151.07,28275.0,145.4958,145.7176,145.4958,145.6404,28275.0
2024-07-11 13:50:00,151.07,151.3,151.07,151.25,36127.0,145.6404,145.8622,145.6404,145.814,36127.0
2024-07-11 14:00:00,151.23,151.46,151.19,151.41,20543.0,145.7947,146.0164,145.7561,145.9682,20543.0
2024-07-11 14:10:00,151.43,151.48,151.34,151.39,29313.0,145.9875,146.0357,145.9007,145.9489,29313.0
2024-07-11 14:20:00,151.41,151.53,151.3,151.42,30800.0,145.9682,146.0839,145.8622,145.9779,30800.0
2024-07-11 14:30:00,151.4,151.59,151.4,151.56,31486.0,145.9586,146.1418,145.9586,146.1128,31486.0
2024-07-11 14:40:00,151.56,151.57,151.43,151.57,23650.0,146.1128,146.1225,145.9875,146.1225,23650.0
2024-07-11 14:50:00,151.57,151.73,151.47,151.56,42365.0,146.1225,146.2767,146.0261,146.1128,42365.0
2024-07-11 15:00:00,151.56,151.68,151.54,151.66,34720.0,146.1128,146.2285,146.0936,146.2092,34720.0
2024-07-11 15:10:00,151.66,151.89,151.61,151.84,37979.0,146.2092,146.431,146.161,146.3828,37979.0
2024-07-11 15:20:00,151.84,151.85,151.52,151.66,37696.0,146.3828,146.3924,146.0743,146.2092,37696.0
2024-07-11 15:30:00,151.68,151.86,151.62,151.73,50182.0,146.2285,146.4021,146.1707,146.2767,50182.0
2024-07-11 15:40:00,151.75,151.87,151.36,151.36,89269.0,146.296,146.4117,145.92,145.92,89269.0
2024-07-11 15:50:00,151.39,151.51,151.23,151.43,342327.0,145.9489,146.0646,145.7947,145.9875,342327.0
2024-07-12 09:30:00,152.47,152.92,151.95,152.21,108230.0,146.9901,147.424,146.4888,146.7395,108230.0
2024-07-12 09:40:00,152.16,152.16,151.76,151.76,32482.0,146.6913,146.6913,146.3057,146.3057,32482.0
2024-07-12 09:50:00,151.7,151.73,151.2,151.2,10344.0,146.2478,146.2767,145.7658,145.7658,10344.0
2024-07-12 10:00:00,151.19,151.77,150.81,151.66,59511.0,145.7561,146.3153,145.3898,146.2092,59511.0
2024-07-12 10:10:00,151.81,152.45,151.76,152.41,58177.0,146.3539,146.9709,146.3057,146.9323,58177.0
2024-07-12 10:20:00,152.36,153.33,152.21,153.25,129790.0,146.8841,147.8192,146.7395,147.7421,129790.0
2024-07-12 10:30:00,153.27,153.64,153.23,153.54,96894.0,147.7614,148.1181,147.7228,148.0217,96894.0
2024-07-12 10:40:00,153.47,153.53,153.13,153.21,45774.0,147.9542,148.012,147.6264,147.7035,45774.0
2024-07-12 10:50:00,153.22,153.22,152.71,152.72,28724.0,147.7132,147.7132,147.2215,147.2311,28724.0
2024-07-12 11:00:00,152.72,152.97,152.46,152.96,27354.0,147.2311,147.4722,146.9805,147.4625,27354.0
2024-07-12 11:10:00,152.97,153.01,152.51,152.76,44180.0,147.4722,147.5107,147.0287,147.2697,44180.0
2024-07-12 11:20:00,152.75,152.82,152.57,152.8,44976.0,147.2601,147.3276,147.0865,147.3083,44976.0
2024-07-12 11:30:00,152.81,152.89,152.53,152.86,27833.0,147.3179,147.395,147.048,147.3661,27833.0
2024-07-12 11:40:00,152.83,152.86,152.57,152.66,24790.0,147.3372,147.3661,147.0865,147.1733,24790.0
2024-07-12 11:50:00,152.66,153.14,152.64,153.01,22788.0,147.1733,147.6361,147.154,147.5107,22788.0
2024-07-12 12:00:00,152.84,152.85,152.52,152.58,29166.0,147.3468,147.3565,147.0383,147.0962,29166.0
2024-07-12 12:10:00,152.59,152.62,152.35,152.53,19856.0,147.1058,147.1347,146.8744,147.048,19856.0
2024-07-12 12:20:00,152.55,152.58,152.31,152.38,18839.0,147.0673,147.0962,146.8359,146.9034,18839.0
2024-07-12 12:30:00,152.39,152.42,152.09,152.21,11097.0,146.913,146.9419,146.6238,146.7395,11097.0
2024-07-12 12:40:00,152.21,152.42,152.12,152.42,14735.0,146.7395,146.9419,146.6527,146.9419,14735.0
2024-07-12 12:50:00,152.4,152.68,152.29,152.61,13508.0,146.9226,147.1926,146.8166,147.1251,13508.0
2024-07-12 13:00:00,152.61,152.84,152.52,152.84,19886.0,147.1251,147.3468,147.0383,147.3468,19886.0
2024-07-12 13:10:00,152.81,152.92,152.61,152.92,19480.0,147.3179,147.424,147.1251,147.424,19480.0
2024-07-12 13:20:00,152.94,153.15,152.86,153.15,23745.0,147.4432,147.6457,147.3661,147.6457,23745.0
2024-07-12 13:30:00,153.14,153.3,153.09,153.19,16573.0,147.6361,147.7903,147.5878,147.6843,16573.0
2024-07-12 13:40:00,153.19,153.37,153.11,153.11,21562.0,147.6843,147.8578,147.6071,147.6071,21562.0
2024-07-12 13:50:00,153.07,153.14,153.0,153.09,23051.0,147.5686,147.6361,147.5011,147.5878,23051.0
2024-07-12 14:00:00,153.08,153.17,152.92,153.16,22937.0,147.5782,147.665,147.424,147.6553,22937.0
2024-07-12 14:10:00,153.17,153.24,153.05,153.06,25379.0,147.665,147.7325,147.5493,147.5589,25379.0
2024-07-12 14:20:00,153.06,153.11,152.86,153.11,19904.0,147.5589,147.6071,147.3661,147.6071,19904.0
2024-07-12 14:30:00,153.08,153.1,152.76,152.83,10355.0,147.5782,147.5975,147.2697,147.3372,10355.0
2024-07-12 14:40:00,152.85,152.94,152.72,152.74,15958.0,147.3565,147.4432,147.2311,147.2504,15958.0
2024-07-12 14:50:00,152.7,152.94,152.66,152.89,21989.0,147.2119,147.4432,147.1733,147.395,21989.0
2024-07-12 15:00:00,152.91,152.98,152.82,152.93,23253.0,147.4143,147.4818,147.3276,147.4336,23253.0
2024-07-12 15:10:00,152.92,153.11,152.87,153.11,20646.0,147.424,147.6071,147.3758,147.6071,20646.0
2024-07-12 15:20:00,153.09,153.18,153.06,153.08,15280.0,147.5878,147.6746,147.5589,147.5782,15280.0
2024-07-12 15:30:00,153.06,153.26,153.0,153.15,29627.0,147.5589,147.7517,147.5011,147.6457,29627.0
2024-07-12 15:40:00,153.14,153.14,152.83,152.83,40756.0,147.6361,147.6361,147.3372,147.3372,40756.0
2024-07-12 15:50:00,152.77,152.94,152.56,152.85,221515.0,147.2794,147.4432,147.0769,147.3565,221515.0
2024-07-15 09:30:00,152.85,153.09,151.23,151.33,121444.0,147.3565,147.5878,145.7947,145.8911,121444.0
2024-07-15 09:40:00,151.37,151.82,150.91,151.65,71513.0,145.9297,146.3635,145.4862,146.1996,71513.0
2024-07-15 09:50:00,151.63,151.74,151.05,151.35,54059.0,146.1803,146.2864,145.6212,145.9104,54059.0
2024-07-15 10:00:00,151.44,152.13,151.35,151.99,45458.0,145.9972,146.6624,145.9104,146.5274,45458.0
2024-07-15 10:10:00,152.05,152.73,151.85,152.4,61251.0,146.5852,147.2408,146.3924,146.9226,61251.0
2024-07-15 10:20:00,152.39,152.43,152.13,152.17,52035.0,146.913,146.9516,146.6624,146.7009,52035.0
2024-07-15 10:30:00,152.12,152.19,151.96,152.0,41817.0,146.6527,146.7202,146.4985,146.537,41817.0
2024-07-15 10:40:00,152.04,152.05,151.82,151.91,42294.0,146.5756,146.5852,146.3635,146.4503,42294.0
2024-07-15 10:50:00,151.91,152.09,151.68,151.75,33556.0,146.4503,146.6238,146.2285,146.296,33556.0
2024-07-15 11:00:00,151.77,152.1,151.62,151.72,42813.0,146.3153,146.6334,146.1707,146.2671,42813.0
2024-07-15 11:10:00,151.73,152.0,151.65,151.72,26550.0,146.2767,146.537,146.1996,146.2671,26550.0
2024-07-15 11:20:00,151.7,152.4,151.7,152.3,23011.0,146.2478,146.9226,146.2478,146.8262,23011.0
2024-07-15 11:30:00,152.28,152.96,152.24,152.9,23403.0,146.807,147.4625,146.7684,147.4047,23403.0
2024-07-15 11:40:00,152.87,153.45,152.79,153.35,31151.0,147.3758,147.9349,147.2986,147.8385,31151.0
2024-07-15 11:50:00,153.39,153.39,152.85,152.86,43580.0,147.8771,147.8771,147.3565,147.3661,43580.0
2024-07-15 12:00:00,152.84,152.84,152.61,152.66,25884.0,147.3468,147.3468,147.1251,147.1733,25884.0
2024-07-15 12:10:00,152.66,152.74,152.53,152.68,35692.0,147.1733,147.2504,147.048,147.1926,35692.0
2024-07-15 12:20:00,152.69,152.82,152.63,152.66,36982.0,147.2022,147.3276,147.1444,147.1733,36982.0
2024-07-15 12:30:00,152.61,152.62,152.35,152.36,16404.0,147.1251,147.1347,146.8744,146.8841,16404.0
2024-07-15 12:40:00,152.36,152.44,152.03,152.05,25007.0,146.8841,146.9612,146.5659,146.5852,25007.0
2024-07-15 12:50:00,152.02,152.09,151.87,151.9,43461.0,146.5563,146.6238,146.4117,146.4406,43461.0
2024-07-15 13:00:00,151.87,152.05,151.81,151.95,34015.0,146.4117,146.5852,146.3539,146.4888,34015.0
2024-07-15 13:10:00,151.97,152.16,151.92,152.0,31614.0,146.5081,146.6913,146.4599,146.537,31614.0
2024-07-15 13:20:00,151.98,152.21,151.97,152.13,37343.0,146.5177,146.7395,146.5081,146.6624,37343.0
2024-07-15 13:30:00,152.11,152.15,151.89,152.15,29649.0,146.6431,146.6816,146.431,146.6816,29649.0
2024-07-15 13:40:00,152.13,152.16,151.95,152.0,35602.0,146.6624,146.6913,146.4888,146.537,35602.0
2024-07-15 13:50:00,152.0,152.18,151.99,152.08,22015.0,146.537,146.7106,146.5274,146.6141,22015.0
2024-07-15 14:00:00,152.05,152.14,151.95,152.14,23405.0,146.5852,146.672,146.4888,146.672,23405.0
2024-07-15 14:10:00,152.15,152.22,152.0,152.09,23040.0,146.6816,146.7491,146.537,146.6238,23040.0
2024-07-15 14:20:00,152.08,152.29,152.06,152.28,31890.0,146.6141,146.8166,146.5949,146.807,31890.0
2024-07-15 14:30:00,152.25,152.34,152.13,152.13,31824.0,146.778,146.8648,146.6624,146.6624,31824.0
2024-07-15 14:40:00,152.14,152.24,152.03,152.03,24852.0,146.672,146.7684,146.5659,146.5659,24852.0
2024-07-15 14:50:00,152.03,152.14,152.02,152.06,26955.0,146.5659,146.672,146.5563,146.5949,26955.0
2024-07-15 15:00:00,152.05,152.16,151.99,152.15,30648.0,146.5852,146.6913,146.5274,146.6816,30648.0
2024-07-15 15:10:00,152.13,152.19,152.1,152.14,30567.0,146.6624,146.7202,146.6334,146.672,30567.0
2024-07-15 15:20:00,152.14,152.21,152.06,152.06,37721.0,146.672,146.7395,146.5949,146.5949,37721.0
2024-07-15 15:30:00,152.06,152.13,151.97,152.06,50022.0,146.5949,146.6624,146.5081,146.5949,50022.0
2024-07-15 15:40:00,152.06,152.12,151.77,151.78,89851.0,146.5949,146.6527,146.3153,146.3249,89851.0
2024-07-15 15:50:00,151.77,151.85,150.98,151.35,277014.0,146.3153,146.3924,145.5537,145.9104,277014.0
2024-07-16 09:30:00,151.45,152.19,151.39,152.08,106656.0,146.0068,146.7202,145.9489,146.6141,106656.0
2024-07-16 09:40:00,151.96,153.05,151.92,152.77,50521.0,146.4985,147.5493,146.4599,147.2794,50521.0
2024-07-16 09:50:00,152.77,154.12,152.77,153.86,104731.0,147.2794,148.5808,147.2794,148.3302,104731.0
2024-07-16 10:00:00,153.86,154.41,153.8,154.38,88329.0,148.3302,148.8604,148.2723,148.8315,88329.0
2024-07-16 10:10:00,154.39,154.43,153.68,153.69,35224.0,148.8411,148.8797,148.1566,148.1663,35224.0
2024-07-16 10:20:00,153.69,154.04,153.53,153.6,21089.0,148.1663,148.5037,148.012,148.0795,21089.0
2024-07-16 10:30:00,153.56,154.18,153.46,153.96,39558.0,148.041,148.6387,147.9446,148.4266,39558.0
2024-07-16 10:40:00,153.95,153.97,153.57,153.72,36822.0,148.4169,148.4362,148.0506,148.1952,36822.0
2024-07-16 10:50:00,153.7,153.71,153.37,153.4,37620.0,148.1759,148.1856,147.8578,147.8867,37620.0
2024-07-16 11:00:00,153.36,153.39,153.13,153.34,32089.0,147.8481,147.8771,147.6264,147.8289,32089.0
2024-07-16 11:10:00,153.34,153.39,153.08,153.38,31994.0,147.8289,147.8771,147.5782,147.8674,31994.0
2024-07-16 11:20:00,153.43,153.74,153.39,153.5,30135.0,147.9156,148.2145,147.8771,147.9831,30135.0
2024-07-16 11:30:00,153.48,153.76,153.41,153.64,56977.0,147.9638,148.2338,147.8963,148.1181,56977.0
2024-07-16 11:40:00,153.64,153.83,153.37,153.39,29016.0,148.1181,148.3013,147.8578,147.8771,29016.0
2024-07-16 11:50:00,153.36,153.94,153.34,153.79,17872.0,147.8481,148.4073,147.8289,148.2627,17872.0
2024-07-16 12:00:00,153.83,154.03,153.69,154.0,19583.0,148.3013,148.4941,148.1663,148.4651,19583.0
2024-07-16 12:10:00,154.02,154.35,154.0,154.28,45431.0,148.4844,148.8026,148.4651,148.7351,45431.0
2024-07-16 12:20:00,154.27,154.32,154.05,154.09,27318.0,148.7254,148.7736,148.5133,148.5519,27318.0
2024-07-16 12:30:00,154.09,154.24,154.06,154.09,41985.0,148.5519,148.6965,148.523,148.5519,41985.0
2024-07-16 12:40:00,154.07,154.12,153.88,153.9,26199.0,148.5326,148.5808,148.3495,148.3687,26199.0
2024-07-16 12:50:00,153.9,153.92,153.59,153.75,19874.0,148.3687,148.388,148.0699,148.2241,19874.0
2024-07-16 13:00:00,153.78,153.89,153.7,153.82,13417.0,148.2531,148.3591,148.1759,148.2916,13417.0
2024-07-16 13:10:00,153.81,153.84,153.65,153.67,42094.0,148.282,148.3109,148.1277,148.147,42094.0
2024-07-16 13:20:00,153.68,153.71,153.47,153.56,21993.0,148.1566,148.1856,147.9542,148.041,21993.0
2024-07-16 13:30:00,153.55,154.01,153.54,153.97,59834.0,148.0313,148.4748,148.0217,148.4362,59834.0
2024-07-16 13:40:00,153.99,154.16,153.93,154.08,34668.0,148.4555,148.6194,148.3977,148.5423,34668.0
2024-07-16 13:50:00,154.07,154.22,153.88,153.92,60744.0,148.5326,148.6772,148.3495,148.388,60744.0
2024-07-16 14:00:00,153.95,154.32,153.92,154.26,30247.0,148.4169,148.7736,148.388,148.7158,30247.0
2024-07-16 14:10:00,154.29,154.53,154.23,154.41,32301.0,148.7447,148.9761,148.6869,148.8604,32301.0
2024-07-16 14:20:00,154.42,154.71,154.39,154.66,37213.0,148.87,149.1496,148.8411,149.1014,37213.0
2024-07-16 14:30:00,154.64,154.65,154.32,154.41,38334.0,149.0821,149.0918,148.7736,148.8604,38334.0
2024-07-16 14:40:00,154.41,154.52,154.28,154.46,20556.0,148.8604,148.9665,148.7351,148.9086,20556.0
2024-07-16 14:50:00,154.48,154.67,154.45,154.67,20358.0,148.9279,149.1111,148.899,149.1111,20358.0
2024-07-16 15:00:00,154.69,154.96,154.6,154.96,38872.0,149.1303,149.3906,149.0436,149.3906,38872.0
2024-07-16 15:10:00,154.95,154.98,154.73,154.89,43809.0,149.381,149.4099,149.1689,149.3232,43809.0
2024-07-16 15:20:00,154.91,155.0,154.87,154.99,88545.0,149.3424,149.4292,149.3039,149.4196,88545.0
2024-07-16 15:30:00,154.98,155.0,154.7,154.79,46431.0,149.4099,149.4292,149.14,149.2268,46431.0
2024-07-16 15:40:00,154.77,154.94,154.66,154.86,69327.0,149.2075,149.3714,149.1014,149.2942,69327.0
2024-07-16 15:50:00,154.87,155.0,154.81,155.0,284982.0,149.3039,149.4292,149.246,149.4292,284982.0
2024-07-17 09:30:00,154.04,155.01,154.04,154.56,97031.0,148.5037,149.4388,148.5037,149.005,97031.0
2024-07-17 09:40:00,154.66,155.45,154.34,155.2,102855.0,149.1014,149.863,148.7929,149.622,102855.0
2024-07-17 09:50:00,155.29,156.25,155.28,156.07,79505.0,149.7088,150.6343,149.6991,150.4607,79505.0
2024-07-17 10:00:00,156.07,156.4,155.69,156.0,43207.0,150.4607,150.7789,150.0944,150.3933,43207.0
2024-07-17 10:10:00,156.03,156.19,155.62,156.12,63584.0,150.4222,150.5764,150.0269,150.5089,63584.0
2024-07-17 10:20:00,156.11,156.74,156.02,156.27,56243.0,150.4993,151.1067,150.4125,150.6536,56243.0
2024-07-17 10:30:00,156.25,156.52,156.02,156.11,46986.0,150.6343,150.8946,150.4125,150.4993,46986.0
2024-07-17 10:40:00,156.07,156.07,155.34,155.58,34201.0,150.4607,150.4607,149.757,149.9884,34201.0
2024-07-17 10:50:00,155.58,155.83,155.13,155.19,39676.0,149.9884,150.2294,149.5545,149.6124,39676.0
2024-07-17 11:00:00,155.18,155.43,154.91,155.09,53985.0,149.6027,149.8437,149.3424,149.516,53985.0
2024-07-17 11:10:00,155.11,155.11,154.78,154.87,24255.0,149.5352,149.5352,149.2171,149.3039,24255.0
2024-07-17 11:20:00,154.87,154.87,154.54,154.56,37942.0,149.3039,149.3039,148.9857,149.005,37942.0
2024-07-17 11:30:00,154.56,154.65,154.34,154.55,38935.0,149.005,149.0918,148.7929,148.9954,38935.0
2024-07-17 11:40:00,154.56,154.87,154.54,154.78,38113.0,149.005,149.3039,148.9857,149.2171,38113.0
2024-07-17 11:50:00,154.81,154.88,154.62,154.81,38751.0,149.246,149.3135,149.0629,149.246,38751.0
2024-07-17 12:00:00,154.82,155.08,154.57,155.0,29176.0,149.2557,149.5063,149.0147,149.4292,29176.0
2024-07-17 12:10:00,155.06,155.15,154.86,155.03,24721.0,149.487,149.5738,149.2942,149.4581,24721.0
2024-07-17 12:20:00,155.08,155.39,155.03,155.27,44211.0,149.5063,149.8052,149.4581,149.6895,44211.0
2024-07-17 12:30:00,155.26,155.58,155.17,155.47,39886.0,149.6799,149.9884,149.5931,149.8823,39886.0
2024-07-17 12:40:00,155.47,155.76,155.25,155.75,29603.0,149.8823,150.1619,149.6702,150.1522,29603.0
2024-07-17 12:50:00,155.75,155.85,155.52,155.65,31454.0,150.1522,150.2487,149.9305,150.0558,31454.0
2024-07-17 13:00:00,155.61,155.66,155.4,155.62,31521.0,150.0173,150.0655,149.8148,150.0269,31521.0
2024-07-17 13:10:00,155.58,155.6,155.3,155.33,14476.0,149.9884,150.0076,149.7184,149.7473,14476.0
2024-07-17 13:20:00,155.33,155.59,155.28,155.51,18790.0,149.7473,149.998,149.6991,149.9209,18790.0
2024-07-17 13:30:00,155.5,155.51,155.22,155.38,17836.0,149.9112,149.9209,149.6413,149.7955,17836.0
2024-07-17 13:40:00,155.38,155.69,155.33,155.61,24076.0,149.7955,150.0944,149.7473,150.0173,24076.0
2024-07-17 13:50:00,155.63,155.7,155.51,155.7,24124.0,150.0366,150.104,149.9209,150.104,24124.0
2024-07-17 14:00:00,155.69,155.8,155.55,155.75,21814.0,150.0944,150.2005,149.9594,150.1522,21814.0
2024-07-17 14:10:00,155.72,155.77,155.59,155.7,26793.0,150.1233,150.1715,149.998,150.104,26793.0
2024-07-17 14:20:00,155.68,155.8,155.6,155.7,24183.0,150.0848,150.2005,150.0076,150.104,24183.0
2024-07-17 14:30:00,155.69,155.76,155.56,155.63,26646.0,150.0944,150.1619,149.9691,150.0366,26646.0
2024-07-17 14:40:00,155.62,155.7,155.58,155.69,20442.0,150.0269,150.104,149.9884,150.0944,20442.0
2024-07-17 14:50:00,155.68,155.87,155.65,155.74,27486.0,150.0848,150.2679,150.0558,150.1426,27486.0
2024-07-17 15:00:00,155.74,155.86,155.68,155.84,28317.0,150.1426,150.2583,150.0848,150.239,28317.0
2024-07-17 15:10:00,155.82,156.05,155.81,156.05,28108.0,150.2197,150.4415,150.2101,150.4415,28108.0
2024-07-17 15:20:00,156.06,156.15,155.98,156.05,24519.0,150.4511,150.5379,150.374,150.4415,24519.0
2024-07-17 15:30:00,156.08,156.21,155.89,156.01,46220.0,150.4704,150.5957,150.2872,150.4029,46220.0
2024-07-17 15:40:00,155.98,155.99,155.48,155.53,77845.0,150.374,150.3836,149.892,149.9402,77845.0
2024-07-17 15:50:00,155.53,155.97,155.52,155.92,239770.0,149.9402,150.3643,149.9305,150.3161,239770.0
2024-07-18 09:30:00,154.82,155.18,153.89,155.18,46362.0,149.2557,149.6027,148.3591,149.6027,46362.0
2024-07-18 09:40:00,155.17,155.25,154.39,154.57,38703.0,149.5931,149.6702,148.8411,149.0147,38703.0
2024-07-18 09:50:00,154.57,154.88,154.42,154.75,45865.0,149.0147,149.3135,148.87,149.1882,45865.0
2024-07-18 10:00:00,154.72,154.85,153.91,153.97,43980.0,149.1593,149.2846,148.3784,148.4362,43980.0
2024-07-18 10:10:00,153.9,154.09,153.53,153.65,42098.0,148.3687,148.5519,148.012,148.1277,42098.0
2024-07-18 10:20:00,153.63,153.71,153.21,153.24,47327.0,148.1084,148.1856,147.7035,147.7325,47327.0
2024-07-18 10:30:00,153.22,153.62,152.83,152.99,34789.0,147.7132,148.0988,147.3372,147.4914,34789.0
2024-07-18 10:40:00,152.96,153.35,152.89,153.0,22737.0,147.4625,147.8385,147.395,147.5011,22737.0
2024-07-18 10:50:00,153.05,153.5,152.82,153.09,119457.0,147.5493,147.9831,147.3276,147.5878,119457.0
2024-07-18 11:00:00,153.08,153.68,153.04,153.39,19426.0,147.5782,148.1566,147.5396,147.8771,19426.0
2024-07-18 11:10:00,153.33,153.36,152.88,153.01,23778.0,147.8192,147.8481,147.3854,147.5107,23778.0
2024-07-18 11:20:00,152.85,153.13,152.56,152.84,27061.0,147.3565,147.6264,147.0769,147.3468,27061.0
2024-07-18 11:30:00,152.85,153.03,152.66,152.69,26942.0,147.3565,147.53,147.1733,147.2022,26942.0
2024-07-18 11:40:00,152.71,152.84,152.15,152.34,42287.0,147.2215,147.3468,146.6816,146.8648,42287.0
2024-07-18 11:50:00,152.33,152.58,152.15,152.55,25193.0,146.8552,147.0962,146.6816,147.0673,25193.0
2024-07-18 12:00:00,152.58,152.58,152.25,152.26,20238.0,147.0962,147.0962,146.778,146.7877,20238.0
2024-07-18 12:10:00,152.3,152.52,152.19,152.48,50709.0,146.8262,147.0383,146.7202,146.9998,50709.0
2024-07-18 12:20:00,152.5,152.56,152.11,152.19,28789.0,147.0191,147.0769,146.6431,146.7202,28789.0
2024-07-18 12:30:00,152.18,152.33,151.98,152.14,21230.0,146.7106,146.8552,146.5177,146.672,21230.0
2024-07-18 12:40:00,152.15,152.35,151.84,152.31,26460.0,146.6816,146.8744,146.3828,146.8359,26460.0
2024-07-18 12:50:00,152.33,152.74,152.33,152.5,15809.0,146.8552,147.2504,146.8552,147.0191,15809.0
2024-07-18 13:00:00,152.45,152.54,152.33,152.42,15295.0,146.9709,147.0576,146.8552,146.9419,15295.0
2024-07-18 13:10:00,152.42,152.59,152.42,152.54,14225.0,146.9419,147.1058,146.9419,147.0576,14225.0
2024-07-18 13:20:00,152.49,152.93,152.48,152.91,18198.0,147.0094,147.4336,146.9998,147.4143,18198.0
2024-07-18 13:30:00,152.89,153.23,152.86,153.14,35825.0,147.395,147.7228,147.3661,147.6361,35825.0
2024-07-18 13:40:00,153.16,153.5,153.11,153.42,14926.0,147.6553,147.9831,147.6071,147.906,14926.0
2024-07-18 13:50:00,153.43,153.5,153.29,153.45,23159.0,147.9156,147.9831,147.7807,147.9349,23159.0
2024-07-18 14:00:00,153.48,153.48,153.18,153.26,26815.0,147.9638,147.9638,147.6746,147.7517,26815.0
2024-07-18 14:10:00,153.26,153.31,153.04,153.15,18301.0,147.7517,147.7999,147.5396,147.6457,18301.0
2024-07-18 14:20:00,153.15,153.34,153.09,153.09,28926.0,147.6457,147.8289,147.5878,147.5878,28926.0
2024-07-18 14:30:00,153.12,153.29,153.01,153.18,34403.0,147.6168,147.7807,147.5107,147.6746,34403.0
2024-07-18 14:40:00,153.16,153.27,152.82,152.84,36956.0,147.6553,147.7614,147.3276,147.3468,36956.0
2024-07-18 14:50:00,152.82,152.89,152.7,152.8,20581.0,147.3276,147.395,147.2119,147.3083,20581.0
2024-07-18 15:00:00,152.76,152.8,152.52,152.53,25629.0,147.2697,147.3083,147.0383,147.048,25629.0
2024-07-18 15:10:00,152.54,152.65,152.02,152.07,36693.0,147.0576,147.1637,146.5563,146.6045,36693.0
2024-07-18 15:20:00,152.06,152.34,151.9,152.16,125061.0,146.5949,146.8648,146.4406,146.6913,125061.0
2024-07-18 15:30:00,152.1,152.5,152.02,152.3,56747.0,146.6334,147.0191,146.5563,146.8262,56747.0
2024-07-18 15:40:00,152.33,152.47,152.13,152.43,70336.0,146.8552,146.9901,146.6624,146.9516,70336.0
2024-07-18 15:50:00,152.42,152.67,152.03,152.07,244088.0,146.9419,147.1829,146.5659,146.6045,244088.0
2024-07-19 09:30:00,151.46,151.46,150.71,150.95,163717.0,146.0164,146.0164,145.2934,145.5248,163717.0
2024-07-19 09:40:00,150.96,151.38,150.53,150.67,32543.0,145.5344,145.9393,145.1199,145.2548,32543.0
2024-07-19 09:50:00,150.53,150.81,149.81,150.77,63389.0,145.1199,145.3898,144.4257,145.3512,63389.0
2024-07-19 10:00:00,150.77,151.15,150.42,150.49,39618.0,145.3512,145.7176,145.0138,145.0813,39618.0
2024-07-19 10:10:00,150.48,151.21,150.46,151.21,21290.0,145.0717,145.7754,145.0524,145.7754,21290.0
2024-07-19 10:20:00,151.23,151.23,150.72,150.92,13640.0,145.7947,145.7947,145.303,145.4958,13640.0
2024-07-19 10:30:00,150.88,151.14,150.65,151.14,23234.0,145.4573,145.7079,145.2355,145.7079,23234.0
2024-07-19 10:40:00,151.1,151.12,150.81,150.84,18964.0,145.6694,145.6887,145.3898,145.4187,18964.0
2024-07-19 10:50:00,150.87,150.88,150.5,150.55,16380.0,145.4476,145.4573,145.0909,145.1391,16380.0
2024-07-19 11:00:00,150.55,150.72,150.32,150.42,24671.0,145.1391,145.303,144.9174,145.0138,24671.0
2024-07-19 11:10:00,150.47,150.47,150.17,150.43,25559.0,145.062,145.062,144.7728,145.0235,25559.0
2024-07-19 11:20:00,150.4,150.47,150.23,150.31,22391.0,144.9945,145.062,144.8306,144.9078,22391.0
2024-07-19 11:30:00,150.26,150.33,149.89,150.03,37151.0,144.8596,144.927,144.5029,144.6378,37151.0
2024-07-19 11:40:00,150.02,150.05,149.48,149.6,49117.0,144.6282,144.6571,144.1076,144.2233,49117.0
2024-07-19 11:50:00,149.63,149.7,149.36,149.65,47557.0,144.2522,144.3197,143.9919,144.2715,47557.0
2024-07-19 12:00:00,149.65,150.07,149.56,149.97,56576.0,144.2715,144.6764,144.1847,144.58,56576.0
2024-07-19 12:10:00,149.98,150.27,149.98,150.18,44592.0,144.5896,144.8692,144.5896,144.7824,44592.0
2024-07-19 12:20:00,150.18,150.24,149.6,149.69,31356.0,144.7824,144.8403,144.2233,144.31,31356.0
2024-07-19 12:30:00,149.69,150.21,149.62,150.17,29354.0,144.31,144.8114,144.2426,144.7728,29354.0
2024-07-19 12:40:00,150.13,150.14,149.82,150.05,24592.0,144.7342,144.7439,144.4354,144.6571,24592.0
2024-07-19 12:50:00,150.07,150.07,149.79,149.96,26272.0,144.6764,144.6764,144.4065,144.5703,26272.0
2024-07-19 13:00:00,149.92,149.92,149.75,149.9,13261.0,144.5318,144.5318,144.3679,144.5125,13261.0
2024-07-19 13:10:00,149.92,150.08,149.84,150.08,17868.0,144.5318,144.686,144.4547,144.686,17868.0
2024-07-19 13:20:00,150.07,150.27,149.94,150.19,24808.0,144.6764,144.8692,144.5511,144.7921,24808.0
2024-07-19 13:30:00,150.19,150.48,150.04,150.47,57046.0,144.7921,145.0717,144.6475,145.062,57046.0
2024-07-19 13:40:00,150.47,150.49,150.22,150.42,28067.0,145.062,145.0813,144.821,145.0138,28067.0
2024-07-19 13:50:00,150.41,150.6,150.33,150.59,18068.0,145.0042,145.1873,144.927,145.1777,18068.0
2024-07-19 14:00:00,150.58,150.61,150.4,150.43,16295.0,145.1681,145.197,144.9945,145.0235,16295.0
2024-07-19 14:10:00,150.42,150.57,150.37,150.46,19611.0,145.0138,145.1584,144.9656,145.0524,19611.0
2024-07-19 14:20:00,150.47,150.47,150.23,150.28,20483.0,145.062,145.062,144.8306,144.8788,20483.0
2024-07-19 14:30:00,150.25,150.3,150.13,150.22,16081.0,144.8499,144.8981,144.7342,144.821,16081.0
2024-07-19 14:40:00,150.22,150.34,150.12,150.21,34417.0,144.821,144.9367,144.7246,144.8114,34417.0
2024-07-19 14:50:00,150.23,150.4,150.17,150.22,23080.0,144.8306,144.9945,144.7728,144.821,23080.0
2024-07-19 15:00:00,150.24,150.47,150.2,150.35,36358.0,144.8403,145.062,144.8017,144.9463,36358.0
2024-07-19 15:10:00,150.37,150.4,150.29,150.33,33456.0,144.9656,144.9945,144.8885,144.927,33456.0
2024-07-19 15:20:00,150.31,150.36,150.11,150.16,60007.0,144.9078,144.956,144.715,144.7632,60007.0
2024-07-19 15:30:00,150.15,150.16,149.57,149.62,67753.0,144.7535,144.7632,144.1944,144.2426,67753.0
2024-07-19 15:40:00,149.64,149.88,149.64,149.87,67621.0,144.2618,144.4932,144.2618,144.4836,67621.0
2024-07-19 15:50:00,149.87,149.96,149.46,149.73,280376.0,144.4836,144.5703,144.0883,144.3486,280376.0
2024-07-22 09:30:00,149.37,150.61,149.37,150.61,74663.0,144.0015,145.197,144.0015,145.197,74663.0
2024-07-22 09:40:00,150.71,151.74,150.35,151.74,55837.0,145.2934,146.2864,144.9463,146.2864,55837.0
2024-07-22 09:50:00,151.74,151.74,149.8,149.8,48139.0,146.2864,146.2864,144.4161,144.4161,48139.0
2024-07-22 10:00:00,149.85,150.09,149.55,149.61,49120.0,144.4643,144.6957,144.1751,144.2329,49120.0
2024-07-22 10:10:00,149.57,149.67,148.76,149.13,69584.0,144.1944,144.2908,143.4135,143.7702,69584.0
2024-07-22 10:20:00,149.19,149.67,149.09,149.26,21489.0,143.828,144.2908,143.7316,143.8955,21489.0
2024-07-22 10:30:00,149.31,149.94,149.19,149.9,47395.0,143.9437,144.5511,143.828,144.5125,47395.0
2024-07-22 10:40:00,149.87,150.16,149.6,149.78,46411.0,144.4836,144.7632,144.2233,144.3968,46411.0
2024-07-22 10:50:00,149.7,149.98,149.35,149.98,34993.0,144.3197,144.5896,143.9823,144.5896,34993.0
2024-07-22 11:00:00,149.91,150.22,149.77,149.87,27084.0,144.5221,144.821,144.3872,144.4836,27084.0
2024-07-22 11:10:00,149.87,150.02,149.84,149.85,23197.0,144.4836,144.6282,144.4547,144.4643,23197.0
2024-07-22 11:20:00,149.85,150.02,149.7,149.7,27644.0,144.4643,144.6282,144.3197,144.3197,27644.0
2024-07-22 11:30:00,149.74,149.96,149.45,149.52,24481.0,144.3583,144.5703,144.0787,144.1462,24481.0
2024-07-22 11:40:00,149.52,149.84,149.43,149.63,19794.0,144.1462,144.4547,144.0594,144.2522,19794.0
2024-07-22 11:50:00,149.62,149.84,149.61,149.63,17885.0,144.2426,144.4547,144.2329,144.2522,17885.0
2024-07-22 12:00:00,149.61,149.67,149.46,149.51,20121.0,144.2329,144.2908,144.0883,144.1365,20121.0
2024-07-22 12:10:00,149.47,149.49,149.18,149.22,22466.0,144.098,144.1172,143.8184,143.8569,22466.0
2024-07-22 12:20:00,149.18,149.19,148.75,148.8,35153.0,143.8184,143.828,143.4038,143.452,35153.0
2024-07-22 12:30:00,148.79,149.1,148.73,149.02,30385.0,143.4424,143.7413,143.3846,143.6641,30385.0
2024-07-22 12:40:00,149.0,149.02,148.72,148.81,19614.0,143.6448,143.6641,143.3749,143.4617,19614.0
2024-07-22 12:50:00,148.84,149.16,148.78,149.15,24005.0,143.4906,143.7991,143.4328,143.7895,24005.0
2024-07-22 13:00:00,149.16,149.33,149.11,149.19,15220.0,143.7991,143.963,143.7509,143.828,15220.0
2024-07-22 13:10:00,149.18,149.39,149.16,149.37,22414.0,143.8184,144.0208,143.7991,144.0015,22414.0
2024-07-22 13:20:00,149.38,149.65,149.37,149.42,36914.0,144.0112,144.2715,144.0015,144.0498,36914.0
2024-07-22 13:30:00,149.42,149.7,149.23,149.32,25242.0,144.0498,144.3197,143.8666,143.9533,25242.0
2024-07-22 13:40:00,149.33,149.58,149.3,149.46,42327.0,143.963,144.204,143.9341,144.0883,42327.0
2024-07-22 13:50:00,149.42,149.51,149.34,149.38,166517.0,144.0498,144.1365,143.9726,144.0112,166517.0
2024-07-22 14:00:00,149.42,149.56,149.22,149.28,91125.0,144.0498,144.1847,143.8569,143.9148,91125.0
2024-07-22 14:10:00,149.3,149.5,149.21,149.5,182481.0,143.9341,144.1269,143.8473,144.1269,182481.0
2024-07-22 14:20:00,149.6,149.91,149.57,149.86,22638.0,144.2233,144.5221,144.1944,144.4739,22638.0
2024-07-22 14:30:00,149.83,149.96,149.72,149.91,18902.0,144.445,144.5703,144.339,144.5221,18902.0
2024-07-22 14:40:00,149.89,150.23,149.88,150.05,24469.0,144.5029,144.8306,144.4932,144.6571,24469.0
2024-07-22 14:50:00,150.08,150.41,150.08,150.21,23630.0,144.686,145.0042,144.686,144.8114,23630.0
2024-07-22 15:00:00,150.23,150.32,150.08,150.21,19370.0,144.8306,144.9174,144.686,144.8114,19370.0
2024-07-22 15:10:00,150.21,150.37,150.18,150.32,28520.0,144.8114,144.9656,144.7824,144.9174,28520.0
2024-07-22 15:20:00,150.3,150.42,150.26,150.29,30684.0,144.8981,145.0138,144.8596,144.8885,30684.0
2024-07-22 15:30:00,150.27,150.43,150.23,150.43,40584.0,144.8692,145.0235,144.8306,145.0235,40584.0
2024-07-22 15:40:00,150.43,150.58,150.29,150.34,67520.0,145.0235,145.1681,144.8885,144.9367,67520.0
2024-07-22 15:50:00,150.3,151.18,150.29,151.02,344260.0,144.8981,145.7465,144.8885,145.5922,344260.0
2024-07-23 09:30:00,150.2,150.79,149.64,150.79,37037.0,144.8017,145.3705,144.2618,145.3705,37037.0
2024-07-23 09:40:00,150.83,150.84,150.26,150.72,36992.0,145.4091,145.4187,144.8596,145.303,36992.0
2024-07-23 09:50:00,150.8,150.82,150.41,150.6,37549.0,145.3802,145.3994,145.0042,145.1873,37549.0
2024-07-23 10:00:00,150.56,150.93,150.45,150.82,15294.0,145.1488,145.5055,145.0427,145.3994,15294.0
2024-07-23 10:10:00,150.76,150.83,150.45,150.75,10803.0,145.3416,145.4091,145.0427,145.332,10803.0
2024-07-23 10:20:00,150.72,150.8,150.53,150.59,13665.0,145.303,145.3802,145.1199,145.1777,13665.0
2024-07-23 10:30:00,150.56,150.68,150.37,150.6,24150.0,145.1488,145.2645,144.9656,145.1873,24150.0
2024-07-23 10:40:00,150.56,150.6,150.31,150.37,27485.0,145.1488,145.1873,144.9078,144.9656,27485.0
2024-07-23 10:50:00,150.35,150.47,150.28,150.47,32028.0,144.9463,145.062,144.8788,145.062,32028.0
2024-07-23 11:00:00,150.43,150.5,150.32,150.41,15857.0,145.0235,145.0909,144.9174,145.0042,15857.0
2024-07-23 11:10:00,150.43,150.72,150.34,150.69,18250.0,145.0235,145.303,144.9367,145.2741,18250.0
2024-07-23 11:20:00,150.65,150.75,150.52,150.6,19009.0,145.2355,145.332,145.1102,145.1873,19009.0
2024-07-23 11:30:00,150.59,150.6,150.35,150.54,16882.0,145.1777,145.1873,144.9463,145.1295,16882.0
2024-07-23 11:40:00,150.49,150.67,150.34,150.45,22872.0,145.0813,145.2548,144.9367,145.0427,22872.0
2024-07-23 11:50:00,150.47,150.56,150.4,150.56,12189.0,145.062,145.1488,144.9945,145.1488,12189.0
2024-07-23 12:00:00,150.56,150.58,150.45,150.5,17248.0,145.1488,145.1681,145.0427,145.0909,17248.0
2024-07-23 12:10:00,150.5,150.55,150.39,150.48,22508.0,145.0909,145.1391,144.9849,145.0717,22508.0
2024-07-23 12:20:00,150.49,150.52,150.26,150.29,23383.0,145.0813,145.1102,144.8596,144.8885,23383.0
2024-07-23 12:30:00,150.29,150.51,150.22,150.46,16498.0,144.8885,145.1006,144.821,145.0524,16498.0
2024-07-23 12:40:00,150.42,150.56,150.42,150.42,11953.0,145.0138,145.1488,145.0138,145.0138,11953.0
2024-07-23 12:50:00,150.42,150.52,150.37,150.51,15170.0,145.0138,145.1102,144.9656,145.1006,15170.0
2024-07-23 13:00:00,150.5,150.64,150.48,150.56,8241.0,145.0909,145.2259,145.0717,145.1488,8241.0
2024-07-23 13:10:00,150.57,150.63,150.49,150.6,7784.0,145.1584,145.2163,145.0813,145.1873,7784.0
2024-07-23 13:20:00,150.61,150.64,150.52,150.53,8354.0,145.197,145.2259,145.1102,145.1199,8354.0
2024-07-23 13:30:00,150.6,150.72,150.42,150.62,38884.0,145.1873,145.303,145.0138,145.2066,38884.0
2024-07-23 13:40:00,150.66,150.93,150.58,150.79,16155.0,145.2452,145.5055,145.1681,145.3705,16155.0
2024-07-23 13:50:00,150.79,150.93,150.78,150.84,7071.0,145.3705,145.5055,145.3609,145.4187,7071.0
2024-07-23 14:00:00,150.86,150.96,150.73,150.75,10617.0,145.438,145.5344,145.3127,145.332,10617.0
2024-07-23 14:10:00,150.72,150.79,150.66,150.69,9970.0,145.303,145.3705,145.2452,145.2741,9970.0
2024-07-23 14:20:00,150.66,150.72,150.48,150.66,11069.0,145.2452,145.303,145.0717,145.2452,11069.0
2024-07-23 14:30:00,150.69,150.81,150.63,150.71,8795.0,145.2741,145.3898,145.2163,145.2934,8795.0
2024-07-23 14:40:00,150.66,150.74,150.59,150.68,8258.0,145.2452,145.3223,145.1777,145.2645,8258.0
2024-07-23 14:50:00,150.66,150.74,150.63,150.68,25624.0,145.2452,145.3223,145.2163,145.2645,25624.0
2024-07-23 15:00:00,150.67,150.7,150.45,150.49,11403.0,145.2548,145.2837,145.0427,145.0813,11403.0
2024-07-23 15:10:00,150.5,150.59,150.39,150.47,17268.0,145.0909,145.1777,144.9849,145.062,17268.0
2024-07-23 15:20:00,150.48,150.63,150.44,150.53,11824.0,145.0717,145.2163,145.0331,145.1199,11824.0
2024-07-23 15:30:00,150.51,150.51,150.31,150.33,19173.0,145.1006,145.1006,144.9078,144.927,19173.0
2024-07-23 15:40:00,150.29,150.29,149.95,150.18,27632.0,144.8885,144.8885,144.5607,144.7824,27632.0
2024-07-23 15:50:00,150.21,150.37,150.11,150.31,131679.0,144.8114,144.9656,144.715,144.9078,131679.0
2024-07-24 09:30:00,150.29,150.75,149.95,150.44,27382.0,144.8885,145.332,144.5607,145.0331,27382.0
2024-07-24 09:40:00,150.49,150.92,150.33,150.41,36538.0,145.0813,145.4958,144.927,145.0042,36538.0
2024-07-24 09:50:00,150.26,150.29,149.14,149.19,34676.0,144.8596,144.8885,143.7798,143.828,34676.0
2024-07-24 10:00:00,149.22,149.22,148.42,148.5,38551.0,143.8569,143.8569,143.0857,143.1628,38551.0
2024-07-24 10:10:00,148.56,148.58,148.05,148.07,37960.0,143.2207,143.2399,142.729,142.7483,37960.0
2024-07-24 10:20:00,148.07,148.33,147.88,148.33,27128.0,142.7483,142.9989,142.5651,142.9989,27128.0
2024-07-24 10:30:00,148.29,148.31,147.58,147.67,21803.0,142.9604,142.9796,142.2759,142.3626,21803.0
2024-07-24 10:40:00,147.71,147.82,147.57,147.58,12595.0,142.4012,142.5073,142.2662,142.2759,12595.0
2024-07-24 10:50:00,147.58,147.89,147.45,147.56,40924.0,142.2759,142.5747,142.1506,142.2566,40924.0
2024-07-24 11:00:00,147.56,147.64,147.16,147.16,34148.0,142.2566,142.3337,141.871,141.871,34148.0
2024-07-24 11:10:00,147.16,147.22,146.87,146.87,39046.0,141.871,141.9288,141.5914,141.5914,39046.0
2024-07-24 11:20:00,146.85,146.88,146.56,146.73,28905.0,141.5721,141.601,141.2925,141.4564,28905.0
2024-07-24 11:30:00,146.7,146.88,146.66,146.8,28790.0,141.4275,141.601,141.3889,141.5239,28790.0
2024-07-24 11:40:00,146.79,147.05,146.7,146.85,34350.0,141.5143,141.7649,141.4275,141.5721,34350.0
2024-07-24 11:50:00,146.82,146.95,146.52,146.76,26598.0,141.5432,141.6685,141.254,141.4854,26598.0
2024-07-24 12:00:00,146.77,147.1,146.76,146.81,18472.0,141.495,141.8131,141.4854,141.5336,18472.0
2024-07-24 12:10:00,146.81,146.95,146.7,146.82,27404.0,141.5336,141.6685,141.4275,141.5432,27404.0
2024-07-24 12:20:00,146.84,146.88,146.57,146.73,18541.0,141.5625,141.601,141.3022,141.4564,18541.0
2024-07-24 12:30:00,146.73,146.73,146.4,146.56,26439.0,141.4564,141.4564,141.1383,141.2925,26439.0
2024-07-24 12:40:00,146.57,146.8,146.48,146.74,14502.0,141.3022,141.5239,141.2154,141.4661,14502.0
2024-07-24 12:50:00,146.73,146.74,146.58,146.69,13390.0,141.4564,141.4661,141.3118,141.4179,13390.0
2024-07-24 13:00:00,146.69,146.87,146.69,146.75,26533.0,141.4179,141.5914,141.4179,141.4757,26533.0
2024-07-24 13:10:00,146.73,146.78,146.39,146.54,34996.0,141.4564,141.5046,141.1287,141.2733,34996.0
2024-07-24 13:20:00,146.53,146.59,146.42,146.42,24613.0,141.2636,141.3215,141.1576,141.1576,24613.0
2024-07-24 13:30:00,146.41,146.55,146.25,146.49,31773.0,141.1479,141.2829,140.9937,141.2251,31773.0
2024-07-24 13:40:00,146.5,146.58,146.44,146.49,26026.0,141.2347,141.3118,141.1769,141.2251,26026.0
2024-07-24 13:50:00,146.47,146.59,146.44,146.45,34749.0,141.2058,141.3215,141.1769,141.1865,34749.0
2024-07-24 14:00:00,146.47,146.47,146.26,146.33,21660.0,141.2058,141.2058,141.0033,141.0708,21660.0
2024-07-24 14:10:00,146.36,146.36,146.11,146.18,24313.0,141.0997,141.0997,140.8587,140.9262,24313.0
2024-07-24 14:20:00,146.19,146.19,146.0,146.05,32479.0,140.9358,140.9358,140.7527,140.8009,32479.0
2024-07-24 14:30:00,146.06,146.09,145.79,145.81,19753.0,140.8105,140.8394,140.5502,140.5695,19753.0
2024-07-24 14:40:00,145.82,145.9,145.67,145.8,29107.0,140.5791,140.6563,140.4345,140.5599,29107.0
2024-07-24 14:50:00,145.83,145.85,145.62,145.65,32261.0,140.5888,140.6081,140.3863,140.4152,32261.0
2024-07-24 15:00:00,145.65,145.73,145.4,145.5,37876.0,140.4152,140.4924,140.1742,140.2706,37876.0
2024-07-24 15:10:00,145.5,145.52,145.3,145.49,32486.0,140.2706,140.2899,140.0778,140.261,32486.0
2024-07-24 15:20:00,145.51,145.66,145.51,145.65,46080.0,140.2803,140.4249,140.2803,140.4152,46080.0
2024-07-24 15:30:00,145.63,146.04,145.63,145.75,81857.0,140.396,140.7912,140.396,140.5117,81857.0
2024-07-24 15:40:00,145.78,145.86,145.56,145.84,100297.0,140.5406,140.6177,140.3285,140.5984,100297.0
2024-07-24 15:50:00,145.89,146.56,145.86,146.5,345831.0,140.6466,141.2925,140.6177,141.2347,345831.0
2024-07-25 09:30:00,146.58,146.99,146.27,146.94,39313.0,141.3118,141.7071,141.013,141.6589,39313.0
2024-07-25 09:40:00,146.84,147.87,146.81,147.81,28864.0,141.5625,142.5555,141.5336,142.4976,28864.0
2024-07-25 09:50:00,147.88,149.31,147.86,148.86,87075.0,142.5651,143.9437,142.5458,143.5099,87075.0
2024-07-25 10:00:00,148.85,149.11,148.45,149.05,37799.0,143.5002,143.7509,143.1146,143.693,37799.0
2024-07-25 10:10:00,149.08,149.42,148.83,148.96,32574.0,143.722,144.0498,143.481,143.6063,32574.0
2024-07-25 10:20:00,148.93,149.0,148.3,148.48,15525.0,143.5774,143.6448,142.97,143.1435,15525.0
2024-07-25 10:30:00,148.41,148.43,147.61,147.61,38801.0,143.0761,143.0953,142.3048,142.3048,38801.0
2024-07-25 10:40:00,147.57,147.67,146.8,146.91,27174.0,142.2662,142.3626,141.5239,141.63,27174.0
2024-07-25 10:50:00,146.87,147.66,146.87,147.56,36290.0,141.5914,142.353,141.5914,142.2566,36290.0
2024-07-25 11:00:00,147.61,149.0,147.61,148.92,139363.0,142.3048,143.6448,142.3048,143.5677,139363.0
2024-07-25 11:10:00,148.88,149.12,148.56,148.59,68582.0,143.5292,143.7605,143.2207,143.2496,68582.0
2024-07-25 11:20:00,148.56,148.62,147.91,148.21,51274.0,143.2207,143.2785,142.594,142.8832,51274.0
2024-07-25 11:30:00,148.19,148.47,148.12,148.42,29907.0,142.864,143.1339,142.7965,143.0857,29907.0
2024-07-25 11:40:00,148.45,148.94,148.41,148.59,19886.0,143.1146,143.587,143.0761,143.2496,19886.0
2024-07-25 11:50:00,148.62,148.85,148.59,148.85,17979.0,143.2785,143.5002,143.2496,143.5002,17979.0
2024-07-25 12:00:00,148.85,148.85,148.17,148.24,42363.0,143.5002,143.5002,142.8447,142.9122,42363.0
2024-07-25 12:10:00,148.24,148.69,148.2,148.62,16139.0,142.9122,143.346,142.8736,143.2785,16139.0
2024-07-25 12:20:00,148.59,148.62,148.37,148.47,11536.0,143.2496,143.2785,143.0375,143.1339,11536.0
2024-07-25 12:30:00,148.43,148.52,148.13,148.28,15646.0,143.0953,143.1821,142.8061,142.9507,15646.0
2024-07-25 12:40:00,148.32,148.43,148.1,148.11,13945.0,142.9893,143.0953,142.7772,142.7868,13945.0
2024-07-25 12:50:00,148.12,148.24,148.0,148.13,13746.0,142.7965,142.9122,142.6808,142.8061,13746.0
2024-07-25 13:00:00,148.15,148.4,148.09,148.24,24207.0,142.8254,143.0664,142.7676,142.9122,24207.0
2024-07-25 13:10:00,148.25,148.3,147.8,147.9,16101.0,142.9218,142.97,142.488,142.5844,16101.0
2024-07-25 13:20:00,147.87,147.98,147.74,147.79,21860.0,142.5555,142.6615,142.4301,142.4783,21860.0
2024-07-25 13:30:00,147.82,147.88,147.42,147.42,20879.0,142.5073,142.5651,142.1216,142.1216,20879.0
2024-07-25 13:40:00,147.41,147.49,147.1,147.32,31802.0,142.112,142.1891,141.8131,142.0252,31802.0
2024-07-25 13:50:00,147.29,147.33,147.08,147.09,31257.0,141.9963,142.0349,141.7939,141.8035,31257.0
2024-07-25 14:00:00,147.08,147.11,146.93,146.99,34108.0,141.7939,141.8228,141.6492,141.7071,34108.0
2024-07-25 14:10:00,147.0,147.08,146.95,147.06,25772.0,141.7167,141.7939,141.6685,141.7746,25772.0
2024-07-25 14:20:00,147.09,147.1,146.89,146.93,18618.0,141.8035,141.8131,141.6107,141.6492,18618.0
2024-07-25 14:30:00,146.96,147.05,146.75,146.87,20395.0,141.6782,141.7649,141.4757,141.5914,20395.0
2024-07-25 14:40:00,146.87,146.87,146.62,146.64,14100.0,141.5914,141.5914,141.3504,141.3697,14100.0
2024-07-25 14:50:00,146.64,146.67,146.47,146.61,15469.0,141.3697,141.3986,141.2058,141.3407,15469.0
2024-07-25 15:00:00,146.67,146.72,146.49,146.58,18831.0,141.3986,141.4468,141.2251,141.3118,18831.0
2024-07-25 15:10:00,146.58,147.02,146.57,146.95,32118.0,141.3118,141.736,141.3022,141.6685,32118.0
2024-07-25 15:20:00,146.96,147.26,146.9,147.13,36079.0,141.6782,141.9674,141.6203,141.8421,36079.0
2024-07-25 15:30:00,147.18,147.34,146.86,146.91,36500.0,141.8903,142.0445,141.5818,141.63,36500.0
2024-07-25 15:40:00,146.9,146.94,146.7,146.85,47769.0,141.6203,141.6589,141.4275,141.5721,47769.0
2024-07-25 15:50:00,146.82,146.83,145.99,146.29,290394.0,141.5432,141.5528,140.743,141.0322,290394.0
2024-07-26 09:30:00,147.25,148.75,147.25,148.3,56922.0,141.9577,143.4038,141.9577,142.97,56922.0
2024-07-26 09:40:00,148.38,149.32,148.38,149.0,71954.0,143.0471,143.9533,143.0471,143.6448,71954.0
2024-07-26 09:50:00,149.02,149.29,148.78,149.16,45183.0,143.6641,143.9244,143.4328,143.7991,45183.0
2024-07-26 10:00:00,149.17,149.99,149.07,149.74,44675.0,143.8087,144.5993,143.7123,144.3583,44675.0
2024-07-26 10:10:00,149.74,149.95,148.96,149.17,54974.0,144.3583,144.5607,143.6063,143.8087,54974.0
2024-07-26 10:20:00,149.22,149.32,148.91,149.2,26415.0,143.8569,143.9533,143.5581,143.8377,26415.0
2024-07-26 10:30:00,149.2,149.25,148.55,148.71,34900.0,143.8377,143.8859,143.211,143.3653,34900.0
2024-07-26 10:40:00,148.82,149.03,148.67,149.0,21592.0,143.4713,143.6738,143.3267,143.6448,21592.0
2024-07-26 10:50:00,148.95,149.1,148.78,148.95,28017.0,143.5966,143.7413,143.4328,143.5966,28017.0
2024-07-26 11:00:00,149.0,149.08,148.16,148.16,87396.0,143.6448,143.722,142.835,142.835,87396.0
2024-07-26 11:10:00,148.1,148.49,147.97,148.36,60028.0,142.7772,143.1532,142.6519,143.0278,60028.0
2024-07-26 11:20:00,148.47,148.78,148.4,148.74,29832.0,143.1339,143.4328,143.0664,143.3942,29832.0
2024-07-26 11:30:00,148.75,148.88,148.71,148.88,17778.0,143.4038,143.5292,143.3653,143.5292,17778.0
2024-07-26 11:40:00,148.89,148.95,148.64,148.72,22183.0,143.5388,143.5966,143.2978,143.3749,22183.0
2024-07-26 11:50:00,148.78,149.01,148.7,148.98,13952.0,143.4328,143.6545,143.3556,143.6256,13952.0
2024-07-26 12:00:00,148.99,149.22,148.93,149.21,26780.0,143.6352,143.8569,143.5774,143.8473,26780.0
2024-07-26 12:10:00,149.25,149.26,148.9,148.97,14141.0,143.8859,143.8955,143.5484,143.6159,14141.0
2024-07-26 12:20:00,148.92,148.97,148.81,148.87,13201.0,143.5677,143.6159,143.4617,143.5195,13201.0
2024-07-26 12:30:00,148.86,148.87,148.68,148.87,15142.0,143.5099,143.5195,143.3363,143.5195,15142.0
2024-07-26 12:40:00,148.84,148.98,148.74,148.81,13768.0,143.4906,143.6256,143.3942,143.4617,13768.0
2024-07-26 12:50:00,148.81,149.0,148.81,148.97,13666.0,143.4617,143.6448,143.4617,143.6159,13666.0
2024-07-26 13:00:00,148.94,148.95,148.83,148.89,9690.0,143.587,143.5966,143.481,143.5388,9690.0
2024-07-26 13:10:00,148.89,148.9,148.77,148.9,9401.0,143.5388,143.5484,143.4231,143.5484,9401.0
2024-07-26 13:20:00,148.88,149.01,148.83,149.01,15919.0,143.5292,143.6545,143.481,143.6545,15919.0
2024-07-26 13:30:00,149.01,149.01,148.48,148.49,20397.0,143.6545,143.6545,143.1435,143.1532,20397.0
2024-07-26 13:40:00,148.5,148.52,148.18,148.2,20220.0,143.1628,143.1821,142.8543,142.8736,20220.0
2024-07-26 13:50:00,148.17,148.26,148.1,148.25,14131.0,142.8447,142.9314,142.7772,142.9218,14131.0
2024-07-26 14:00:00,148.25,148.38,148.23,148.38,13264.0,142.9218,143.0471,142.9025,143.0471,13264.0
2024-07-26 14:10:00,148.38,148.4,148.28,148.28,14148.0,143.0471,143.0664,142.9507,142.9507,14148.0
2024-07-26 14:20:00,148.27,148.32,148.16,148.16,12132.0,142.9411,142.9893,142.835,142.835,12132.0
2024-07-26 14:30:00,148.14,148.22,148.05,148.17,11265.0,142.8158,142.8929,142.729,142.8447,11265.0
2024-07-26 14:40:00,148.16,148.16,147.9,148.09,12234.0,142.835,142.835,142.5844,142.7676,12234.0
2024-07-26 14:50:00,148.05,148.1,148.0,148.0,11369.0,142.729,142.7772,142.6808,142.6808,11369.0
2024-07-26 15:00:00,148.0,148.19,147.94,148.17,14052.0,142.6808,142.864,142.6229,142.8447,14052.0
2024-07-26 15:10:00,148.16,148.45,148.13,148.45,23311.0,142.835,143.1146,142.8061,143.1146,23311.0
2024-07-26 15:20:00,148.43,148.63,148.43,148.56,22307.0,143.0953,143.2881,143.0953,143.2207,22307.0
2024-07-26 15:30:00,148.57,148.59,148.3,148.42,36222.0,143.2303,143.2496,142.97,143.0857,36222.0
2024-07-26 15:40:00,148.42,148.79,148.39,148.71,48997.0,143.0857,143.4424,143.0568,143.3653,48997.0
2024-07-26 15:50:00,148.72,149.15,148.6,149.0,200599.0,143.3749,143.7895,143.2592,143.6448,200599.0
2024-07-29 09:30:00,147.38,147.9,146.04,146.3,121748.0,142.0831,142.5844,140.7912,141.0419,121748.0
2024-07-29 09:40:00,146.29,146.3,145.14,145.77,135298.0,141.0322,141.0419,139.9236,140.5309,135298.0
2024-07-29 09:50:00,145.75,146.43,145.63,146.36,77161.0,140.5117,141.1672,140.396,141.0997,77161.0
2024-07-29 10:00:00,146.35,147.04,146.33,146.72,43027.0,141.0901,141.7553,141.0708,141.4468,43027.0
2024-07-29 10:10:00,146.66,147.06,146.61,146.78,25080.0,141.3889,141.7746,141.3407,141.5046,25080.0
2024-07-29 10:20:00,146.73,146.84,145.99,146.05,39409.0,141.4564,141.5625,140.743,140.8009,39409.0
2024-07-29 10:30:00,146.05,146.05,145.32,145.67,42916.0,140.8009,140.8009,140.0971,140.4345,42916.0
2024-07-29 10:40:00,145.71,145.77,145.43,145.61,28233.0,140.4731,140.5309,140.2032,140.3767,28233.0
2024-07-29 10:50:00,145.63,146.02,145.52,146.02,38210.0,140.396,140.7719,140.2899,140.7719,38210.0
2024-07-29 11:00:00,146.09,146.24,145.7,146.15,59069.0,140.8394,140.984,140.4635,140.8973,59069.0
2024-07-29 11:10:00,146.16,146.25,146.0,146.19,35529.0,140.9069,140.9937,140.7527,140.9358,35529.0
2024-07-29 11:20:00,146.17,146.57,146.1,146.35,26686.0,140.9166,141.3022,140.8491,141.0901,26686.0
2024-07-29 11:30:00,146.34,146.45,146.05,146.2,15969.0,141.0804,141.1865,140.8009,140.9455,15969.0
2024-07-29 11:40:00,146.21,146.69,146.11,146.68,14494.0,140.9551,141.4179,140.8587,141.4082,14494.0
2024-07-29 11:50:00,146.67,147.07,146.52,147.07,14482.0,141.3986,141.7842,141.254,141.7842,14482.0
2024-07-29 12:00:00,147.08,147.34,146.88,147.27,24049.0,141.7939,142.0445,141.601,141.977,24049.0
2024-07-29 12:10:00,147.31,147.42,147.12,147.12,16367.0,142.0156,142.1216,141.8324,141.8324,16367.0
2024-07-29 12:20:00,147.12,147.12,146.22,146.4,22218.0,141.8324,141.8324,140.9648,141.1383,22218.0
2024-07-29 12:30:00,146.38,146.48,146.29,146.43,14434.0,141.119,141.2154,141.0322,141.1672,14434.0
2024-07-29 12:40:00,146.47,146.49,146.35,146.36,7802.0,141.2058,141.2251,141.0901,141.0997,7802.0
2024-07-29 12:50:00,146.38,146.7,146.25,146.68,15601.0,141.119,141.4275,140.9937,141.4082,15601.0
2024-07-29 13:00:00,146.76,146.99,146.74,146.84,15888.0,141.4854,141.7071,141.4661,141.5625,15888.0
2024-07-29 13:10:00,146.81,147.13,146.75,147.03,14258.0,141.5336,141.8421,141.4757,141.7456,14258.0
2024-07-29 13:20:00,147.02,147.25,147.01,147.05,14090.0,141.736,141.9577,141.7264,141.7649,14090.0
2024-07-29 13:30:00,147.08,147.25,146.98,147.07,18723.0,141.7939,141.9577,141.6974,141.7842,18723.0
2024-07-29 13:40:00,147.09,147.17,146.81,146.81,12602.0,141.8035,141.8806,141.5336,141.5336,12602.0
2024-07-29 13:50:00,146.84,146.99,146.81,146.97,14975.0,141.5625,141.7071,141.5336,141.6878,14975.0
2024-07-29 14:00:00,146.92,146.99,146.75,146.93,14389.0,141.6396,141.7071,141.4757,141.6492,14389.0
2024-07-29 14:10:00,147.03,147.04,146.8,146.92,14271.0,141.7456,141.7553,141.5239,141.6396,14271.0
2024-07-29 14:20:00,146.95,147.0,146.73,146.85,33150.0,141.6685,141.7167,141.4564,141.5721,33150.0
2024-07-29 14:30:00,146.85,146.98,146.81,146.83,16991.0,141.5721,141.6974,141.5336,141.5528,16991.0
2024-07-29 14:40:00,146.81,147.15,146.79,147.02,15244.0,141.5336,141.8613,141.5143,141.736,15244.0
2024-07-29 14:50:00,147.04,147.04,146.81,146.84,16319.0,141.7553,141.7553,141.5336,141.5625,16319.0
2024-07-29 15:00:00,146.83,146.88,146.69,146.87,14616.0,141.5528,141.601,141.4179,141.5914,14616.0
2024-07-29 15:10:00,146.88,146.94,146.72,146.76,19442.0,141.601,141.6589,141.4468,141.4854,19442.0
2024-07-29 15:20:00,146.78,147.15,146.74,147.04,22291.0,141.5046,141.8613,141.4661,141.7553,22291.0
2024-07-29 15:30:00,147.05,147.09,146.9,146.95,27836.0,141.7649,141.8035,141.6203,141.6685,27836.0
2024-07-29 15:40:00,146.95,147.22,146.89,147.03,52571.0,141.6685,141.9288,141.6107,141.7456,52571.0
2024-07-29 15:50:00,147.01,147.17,146.73,146.82,122387.0,141.7264,141.8806,141.4564,141.5432,122387.0
2024-07-30 09:30:00,147.37,148.29,147.15,147.63,37711.0,142.0734,142.9604,141.8613,142.3241,37711.0
2024-07-30 09:40:00,147.6,147.84,147.0,147.75,24105.0,142.2952,142.5265,141.7167,142.4398,24105.0
2024-07-30 09:50:00,147.74,148.08,147.31,147.81,26092.0,142.4301,142.7579,142.0156,142.4976,26092.0
2024-07-30 10:00:00,147.76,147.79,147.24,147.52,24759.0,142.4494,142.4783,141.9481,142.218,24759.0
2024-07-30 10:10:00,147.56,147.84,147.35,147.38,17568.0,142.2566,142.5265,142.0541,142.0831,17568.0
2024-07-30 10:20:00,147.36,147.67,147.2,147.66,22507.0,142.0638,142.3626,141.9095,142.353,22507.0
2024-07-30 10:30:00,147.67,147.91,147.42,147.66,27059.0,142.3626,142.594,142.1216,142.353,27059.0
2024-07-30 10:40:00,147.62,147.8,147.48,147.69,16908.0,142.3144,142.488,142.1795,142.3819,16908.0
2024-07-30 10:50:00,147.69,147.84,147.62,147.68,11799.0,142.3819,142.5265,142.3144,142.3723,11799.0
2024-07-30 11:00:00,147.68,147.72,147.32,147.41,19050.0,142.3723,142.4109,142.0252,142.112,19050.0
2024-07-30 11:10:00,147.44,147.81,147.44,147.74,9878.0,142.1409,142.4976,142.1409,142.4301,9878.0
2024-07-30 11:20:00,147.74,147.85,147.61,147.74,11735.0,142.4301,142.5362,142.3048,142.4301,11735.0
2024-07-30 11:30:00,147.72,147.98,147.63,147.96,16290.0,142.4109,142.6615,142.3241,142.6422,16290.0
2024-07-30 11:40:00,147.94,147.97,147.81,147.86,30060.0,142.6229,142.6519,142.4976,142.5458,30060.0
2024-07-30 11:50:00,147.85,147.85,147.6,147.76,14601.0,142.5362,142.5362,142.2952,142.4494,14601.0
2024-07-30 12:00:00,147.77,147.85,147.44,147.59,8787.0,142.4591,142.5362,142.1409,142.2855,8787.0
2024-07-30 12:10:00,147.59,147.62,147.39,147.55,11172.0,142.2855,142.3144,142.0927,142.247,11172.0
2024-07-30 12:20:00,147.58,147.58,147.4,147.54,10919.0,142.2759,142.2759,142.1024,142.2373,10919.0
2024-07-30 12:30:00,147.64,147.83,147.63,147.77,13646.0,142.3337,142.5169,142.3241,142.4591,13646.0
2024-07-30 12:40:00,147.77,148.01,147.77,147.98,12506.0,142.4591,142.6904,142.4591,142.6615,12506.0
2024-07-30 12:50:00,147.96,147.99,147.68,147.71,15918.0,142.6422,142.6711,142.3723,142.4012,15918.0
2024-07-30 13:00:00,147.69,147.69,147.18,147.43,19308.0,142.3819,142.3819,141.8903,142.1313,19308.0
2024-07-30 13:10:00,147.45,147.68,147.35,147.67,12456.0,142.1506,142.3723,142.0541,142.3626,12456.0
2024-07-30 13:20:00,147.67,147.68,147.34,147.39,12233.0,142.3626,142.3723,142.0445,142.0927,12233.0
2024-07-30 13:30:00,147.41,147.7,147.41,147.7,17731.0,142.112,142.3916,142.112,142.3916,17731.0
2024-07-30 13:40:00,147.65,147.73,147.52,147.56,18123.0,142.3434,142.4205,142.218,142.2566,18123.0
2024-07-30 13:50:00,147.55,147.66,147.51,147.61,7397.0,142.247,142.353,142.2084,142.3048,7397.0
2024-07-30 14:00:00,147.64,147.67,147.41,147.45,15147.0,142.3337,142.3626,142.112,142.1506,15147.0
2024-07-30 14:10:00,147.44,147.59,147.42,147.48,12578.0,142.1409,142.2855,142.1216,142.1795,12578.0
2024-07-30 14:20:00,147.44,147.46,146.96,146.97,25437.0,142.1409,142.1602,141.6782,141.6878,25437.0
2024-07-30 14:30:00,146.97,147.02,146.76,146.79,37481.0,141.6878,141.736,141.4854,141.5143,37481.0
2024-07-30 14:40:00,146.79,146.99,146.79,146.8,16330.0,141.5143,141.7071,141.5143,141.5239,16330.0
2024-07-30 14:50:00,146.82,146.91,146.76,146.89,16226.0,141.5432,141.63,141.4854,141.6107,16226.0
2024-07-30 15:00:00,146.89,147.14,146.78,147.13,19930.0,141.6107,141.8517,141.5046,141.8421,19930.0
2024-07-30 15:10:00,147.14,147.26,146.98,147.26,17354.0,141.8517,141.9674,141.6974,141.9674,17354.0
2024-07-30 15:20:00,147.28,147.39,147.21,147.38,35468.0,141.9867,142.0927,141.9192,142.0831,35468.0
2024-07-30 15:30:00,147.36,147.52,147.3,147.46,35904.0,142.0638,142.218,142.0059,142.1602,35904.0
2024-07-30 15:40:00,147.47,147.99,147.45,147.98,37327.0,142.1698,142.6711,142.1506,142.6615,37327.0
2024-07-30 15:50:00,147.99,148.1,147.74,147.87,252363.0,142.6711,142.7772,142.4301,142.5555,252363.0
2024-07-31 09:30:00,148.71,149.17,147.92,148.78,104483.0,143.3653,143.8087,142.6037,143.4328,104483.0
2024-07-31 09:40:00,148.7,149.36,148.7,149.1,29958.0,143.3556,143.9919,143.3556,143.7413,29958.0
2024-07-31 09:50:00,149.08,149.13,148.33,148.45,63231.0,143.722,143.7702,142.9989,143.1146,63231.0
2024-07-31 10:00:00,148.46,148.96,148.28,148.76,65438.0,143.1243,143.6063,142.9507,143.4135,65438.0
2024-07-31 10:10:00,148.82,149.45,148.74,148.92,34544.0,143.4713,144.0787,143.3942,143.5677,34544.0
2024-07-31 10:20:00,148.87,149.7,148.82,149.43,66843.0,143.5195,144.3197,143.4713,144.0594,66843.0
2024-07-31 10:30:00,149.34,149.64,149.24,149.41,22754.0,143.9726,144.2618,143.8762,144.0401,22754.0
2024-07-31 10:40:00,149.39,149.89,149.38,149.57,19032.0,144.0208,144.5029,144.0112,144.1944,19032.0
2024-07-31 10:50:00,149.68,149.68,148.96,149.15,27076.0,144.3004,144.3004,143.6063,143.7895,27076.0
2024-07-31 11:00:00,149.16,149.7,149.07,149.54,19345.0,143.7991,144.3197,143.7123,144.1654,19345.0
2024-07-31 11:10:00,149.5,149.77,149.37,149.72,21393.0,144.1269,144.3872,144.0015,144.339,21393.0
2024-07-31 11:20:00,149.7,150.31,149.7,150.09,47118.0,144.3197,144.9078,144.3197,144.6957,47118.0
2024-07-31 11:30:00,150.07,150.19,149.88,149.99,70139.0,144.6764,144.7921,144.4932,144.5993,70139.0
2024-07-31 11:40:00,150.02,150.2,149.91,149.92,13949.0,144.6282,144.8017,144.5221,144.5318,13949.0
2024-07-31 11:50:00,149.9,149.97,149.66,149.85,76425.0,144.5125,144.58,144.2811,144.4643,76425.0
2024-07-31 12:00:00,149.75,150.09,149.74,150.08,17778.0,144.3679,144.6957,144.3583,144.686,17778.0
2024-07-31 12:10:00,150.05,150.07,149.7,149.7,8432.0,144.6571,144.6764,144.3197,144.3197,8432.0
2024-07-31 12:20:00,149.72,149.99,149.72,149.97,12357.0,144.339,144.5993,144.339,144.58,12357.0
2024-07-31 12:30:00,149.95,150.02,149.83,149.92,12913.0,144.5607,144.6282,144.445,144.5318,12913.0
2024-07-31 12:40:00,149.88,150.24,149.88,150.21,14087.0,144.4932,144.8403,144.4932,144.8114,14087.0
2024-07-31 12:50:00,150.24,150.25,149.99,150.01,14780.0,144.8403,144.8499,144.5993,144.6185,14780.0
2024-07-31 13:00:00,149.94,150.17,149.94,150.02,10844.0,144.5511,144.7728,144.5511,144.6282,10844.0
2024-07-31 13:10:00,150.04,150.04,149.85,149.9,5351.0,144.6475,144.6475,144.4643,144.5125,5351.0
2024-07-31 13:20:00,149.85,150.05,149.8,149.89,13193.0,144.4643,144.6571,144.4161,144.5029,13193.0
2024-07-31 13:30:00,149.88,149.88,149.65,149.66,9939.0,144.4932,144.4932,144.2715,144.2811,9939.0
2024-07-31 13:40:00,149.74,149.94,149.73,149.87,9610.0,144.3583,144.5511,144.3486,144.4836,9610.0
2024-07-31 13:50:00,149.85,150.24,149.85,150.19,12968.0,144.4643,144.8403,144.4643,144.7921,12968.0
2024-07-31 14:00:00,150.12,150.32,149.82,150.16,12688.0,144.7246,144.9174,144.4354,144.7632,12688.0
2024-07-31 14:10:00,150.19,150.5,150.12,150.4,15319.0,144.7921,145.0909,144.7246,144.9945,15319.0
2024-07-31 14:20:00,150.37,150.65,150.34,150.65,18576.0,144.9656,145.2355,144.9367,145.2355,18576.0
2024-07-31 14:30:00,150.63,151.0,150.63,150.91,22086.0,145.2163,145.573,145.2163,145.4862,22086.0
2024-07-31 14:40:00,150.96,151.54,150.91,151.53,36879.0,145.5344,146.0936,145.4862,146.0839,36879.0
2024-07-31 14:50:00,151.55,152.24,151.48,152.11,103746.0,146.1032,146.7684,146.0357,146.6431,103746.0
2024-07-31 15:00:00,152.13,152.4,151.93,151.96,51298.0,146.6624,146.9226,146.4695,146.4985,51298.0
2024-07-31 15:10:00,151.97,151.97,150.89,150.89,55831.0,146.5081,146.5081,145.4669,145.4669,55831.0
2024-07-31 15:20:00,150.89,151.13,150.35,150.36,42220.0,145.4669,145.6983,144.9463,144.956,42220.0
2024-07-31 15:30:00,150.36,150.79,150.16,150.29,46965.0,144.956,145.3705,144.7632,144.8885,46965.0
2024-07-31 15:40:00,150.3,150.71,150.17,150.49,53796.0,144.8981,145.2934,144.7728,145.0813,53796.0
2024-07-31 15:50:00,150.43,150.65,149.92,150.36,395824.0,145.0235,145.2355,144.5318,144.956,395824.0
2024-08-01 09:30:00,151.21,151.35,149.4,149.77,58313.0,145.7754,145.9104,144.0305,144.3872,58313.0
2024-08-01 09:40:00,149.65,150.33,149.64,150.33,113002.0,144.2715,144.927,144.2618,144.927,113002.0
2024-08-01 09:50:00,150.36,150.44,149.97,150.12,51850.0,144.956,145.0331,144.58,144.7246,51850.0
2024-08-01 10:00:00,150.1,150.15,148.85,148.86,174870.0,144.7053,144.7535,143.5002,143.5099,174870.0
2024-08-01 10:10:00,148.86,148.86,147.78,147.91,37478.0,143.5099,143.5099,142.4687,142.594,37478.0
2024-08-01 10:20:00,147.92,148.02,147.51,147.55,38752.0,142.6037,142.7001,142.2084,142.247,38752.0
2024-08-01 10:30:00,147.5,147.54,146.41,146.67,77299.0,142.1988,142.2373,141.1479,141.3986,77299.0
2024-08-01 10:40:00,146.61,146.79,146.23,146.6,46027.0,141.3407,141.5143,140.9744,141.3311,46027.0
2024-08-01 10:50:00,146.69,146.74,146.19,146.27,37190.0,141.4179,141.4661,140.9358,141.013,37190.0
2024-08-01 11:00:00,146.28,146.82,146.08,146.76,59498.0,141.0226,141.5432,140.8298,141.4854,59498.0
2024-08-01 11:10:00,146.75,147.23,146.61,147.19,48546.0,141.4757,141.9385,141.3407,141.8999,48546.0
2024-08-01 11:20:00,147.21,147.3,146.56,146.64,33203.0,141.9192,142.0059,141.2925,141.3697,33203.0
2024-08-01 11:30:00,146.58,147.22,146.57,147.22,54581.0,141.3118,141.9288,141.3022,141.9288,54581.0
2024-08-01 11:40:00,147.24,147.56,146.86,146.86,33260.0,141.9481,142.2566,141.5818,141.5818,33260.0
2024-08-01 11:50:00,146.89,147.36,146.8,147.36,37438.0,141.6107,142.0638,141.5239,142.0638,37438.0
2024-08-01 12:00:00,147.34,147.39,147.16,147.21,41666.0,142.0445,142.0927,141.871,141.9192,41666.0
2024-08-01 12:10:00,147.24,147.65,147.2,147.6,34705.0,141.9481,142.3434,141.9095,142.2952,34705.0
2024-08-01 12:20:00,147.56,147.58,147.24,147.58,32956.0,142.2566,142.2759,141.9481,142.2759,32956.0
2024-08-01 12:30:00,147.62,147.67,146.93,146.95,18186.0,142.3144,142.3626,141.6492,141.6685,18186.0
2024-08-01 12:40:00,146.93,147.08,146.62,146.96,39103.0,141.6492,141.7939,141.3504,141.6782,39103.0
2024-08-01 12:50:00,146.97,147.22,146.79,147.2,32363.0,141.6878,141.9288,141.5143,141.9095,32363.0
2024-08-01 13:00:00,147.2,147.29,146.76,146.78,20662.0,141.9095,141.9963,141.4854,141.5046,20662.0
2024-08-01 13:10:00,146.76,147.17,146.72,146.98,22466.0,141.4854,141.8806,141.4468,141.6974,22466.0
2024-08-01 13:20:00,146.96,147.55,146.95,147.52,26053.0,141.6782,142.247,141.6685,142.218,26053.0
2024-08-01 13:30:00,147.52,147.59,147.26,147.5,29215.0,142.218,142.2855,141.9674,142.1988,29215.0
2024-08-01 13:40:00,147.5,147.58,147.41,147.57,24509.0,142.1988,142.2759,142.112,142.2662,24509.0
2024-08-01 13:50:00,147.57,147.83,147.46,147.83,27981.0,142.2662,142.5169,142.1602,142.5169,27981.0
2024-08-01 14:00:00,147.85,147.86,147.32,147.35,28926.0,142.5362,142.5458,142.0252,142.0541,28926.0
2024-08-01 14:10:00,147.32,147.47,147.26,147.42,16374.0,142.0252,142.1698,141.9674,142.1216,16374.0
2024-08-01 14:20:00,147.4,147.46,147.22,147.25,19987.0,142.1024,142.1602,141.9288,141.9577,19987.0
2024-08-01 14:30:00,147.27,147.29,147.07,147.19,34657.0,141.977,141.9963,141.7842,141.8999,34657.0
2024-08-01 14:40:00,147.18,147.25,146.91,147.04,37939.0,141.8903,141.9577,141.63,141.7553,37939.0
2024-08-01 14:50:00,147.06,147.19,146.83,146.93,48625.0,141.7746,141.8999,141.5528,141.6492,48625.0
2024-08-01 15:00:00,146.92,147.07,146.7,147.07,57896.0,141.6396,141.7842,141.4275,141.7842,57896.0
2024-08-01 15:10:00,147.08,147.08,146.69,146.69,32854.0,141.7939,141.7939,141.4179,141.4179,32854.0
2024-08-01 15:20:00,146.7,146.98,146.62,146.89,27424.0,141.4275,141.6974,141.3504,141.6107,27424.0
2024-08-01 15:30:00,146.91,147.14,146.9,147.06,47987.0,141.63,141.8517,141.6203,141.7746,47987.0
2024-08-01 15:40:00,147.07,147.11,146.9,146.94,78112.0,141.7842,141.8228,141.6203,141.6589,78112.0
2024-08-01 15:50:00,146.96,147.3,146.7,147.01,270556.0,141.6782,142.0059,141.4275,141.7264,270556.0
2024-08-02 09:30:00,145.1,145.42,141.55,141.88,241934.0,139.885,140.1935,136.4626,136.7807,241934.0
2024-08-02 09:40:00,141.88,142.08,140.63,141.37,154100.0,136.7807,136.9736,135.5757,136.2891,154100.0
2024-08-02 09:50:00,141.43,142.1,140.76,141.0,93306.0,136.3469,136.9928,135.701,135.9324,93306.0
2024-08-02 10:00:00,141.27,141.93,140.72,141.15,102551.0,136.1927,136.8289,135.6624,136.077,102551.0
2024-08-02 10:10:00,141.18,141.47,140.65,140.78,42775.0,136.1059,136.3855,135.595,135.7203,42775.0
2024-08-02 10:20:00,140.78,140.87,140.3,140.39,50269.0,135.7203,135.807,135.2575,135.3443,50269.0
2024-08-02 10:30:00,140.37,141.59,140.31,141.41,119133.0,135.325,136.5012,135.2672,136.3276,119133.0
2024-08-02 10:40:00,141.5,141.61,140.68,140.75,57767.0,136.4144,136.5204,135.6239,135.6914,57767.0
2024-08-02 10:50:00,140.75,140.95,140.46,140.84,57811.0,135.6914,135.8842,135.4118,135.7781,57811.0
2024-08-02 11:00:00,140.84,140.85,139.73,139.9,127636.0,135.7781,135.7878,134.708,134.8719,127636.0
2024-08-02 11:10:00,139.95,140.54,139.63,140.17,106779.0,134.9201,135.4889,134.6116,135.1322,106779.0
2024-08-02 11:20:00,140.21,140.66,139.93,140.39,58052.0,135.1708,135.6046,134.9008,135.3443,58052.0
2024-08-02 11:30:00,140.39,140.76,140.28,140.31,51207.0,135.3443,135.701,135.2382,135.2672,51207.0
2024-08-02 11:40:00,140.3,141.33,140.3,141.33,80716.0,135.2575,136.2505,135.2575,136.2505,80716.0
2024-08-02 11:50:00,141.33,141.42,140.55,140.56,84508.0,136.2505,136.3373,135.4985,135.5082,84508.0
2024-08-02 12:00:00,140.68,141.06,140.54,140.99,65746.0,135.6239,135.9902,135.4889,135.9227,65746.0
2024-08-02 12:10:00,140.99,141.14,140.82,141.08,75688.0,135.9227,136.0673,135.7588,136.0095,75688.0
2024-08-02 12:20:00,141.08,141.41,140.92,141.33,54328.0,136.0095,136.3276,135.8552,136.2505,54328.0
2024-08-02 12:30:00,141.33,141.8,141.22,141.77,77781.0,136.2505,136.7036,136.1445,136.6747,77781.0
2024-08-02 12:40:00,141.78,141.83,141.59,141.77,51282.0,136.6843,136.7325,136.5012,136.6747,51282.0
2024-08-02 12:50:00,141.71,141.76,141.32,141.32,54022.0,136.6169,136.6651,136.2409,136.2409,54022.0
2024-08-02 13:00:00,141.33,141.33,140.91,141.01,45963.0,136.2505,136.2505,135.8456,135.942,45963.0
2024-08-02 13:10:00,141.03,141.38,141.0,141.02,60258.0,135.9613,136.2987,135.9324,135.9517,60258.0
2024-08-02 13:20:00,141.03,141.09,140.88,140.99,74759.0,135.9613,136.0191,135.8167,135.9227,74759.0
2024-08-02 13:30:00,140.98,140.98,140.65,140.79,37524.0,135.9131,135.9131,135.595,135.7299,37524.0
2024-08-02 13:40:00,140.76,140.82,140.48,140.55,47037.0,135.701,135.7588,135.4311,135.4985,47037.0
2024-08-02 13:50:00,140.53,140.57,140.1,140.21,57547.0,135.4793,135.5178,135.0647,135.1708,57547.0
2024-08-02 14:00:00,140.19,140.24,139.87,139.9,57457.0,135.1515,135.1997,134.843,134.8719,57457.0
2024-08-02 14:10:00,139.9,140.16,139.76,140.09,49370.0,134.8719,135.1226,134.7369,135.0551,49370.0
2024-08-02 14:20:00,140.12,140.28,139.85,139.91,79250.0,135.084,135.2382,134.8237,134.8815,79250.0
2024-08-02 14:30:00,139.91,140.0,139.63,139.64,60956.0,134.8815,134.9683,134.6116,134.6213,60956.0
2024-08-02 14:40:00,139.64,139.81,139.4,139.42,57831.0,134.6213,134.7851,134.3899,134.4092,57831.0
2024-08-02 14:50:00,139.41,139.6,139.4,139.47,64214.0,134.3995,134.5827,134.3899,134.4574,64214.0
2024-08-02 15:00:00,139.49,139.51,138.98,139.0,69663.0,134.4766,134.4959,133.985,134.0043,69663.0
2024-08-02 15:10:00,138.97,139.09,138.84,138.88,78878.0,133.9753,134.091,133.85,133.8886,78878.0
2024-08-02 15:20:00,138.88,139.09,138.72,139.02,89732.0,133.8886,134.091,133.7343,134.0235,89732.0
2024-08-02 15:30:00,139.04,139.14,138.19,138.2,129065.0,134.0428,134.1392,133.2234,133.233,129065.0
2024-08-02 15:40:00,138.19,138.68,138.04,138.04,224272.0,133.2234,133.6958,133.0788,133.0788,224272.0
2024-08-02 15:50:00,138.09,139.23,138.04,139.16,659001.0,133.127,134.226,133.0788,134.1585,659001.0
2024-08-05 09:30:00,136.0,136.35,132.42,133.33,338444.0,131.1121,131.4495,127.6607,128.538,338444.0
2024-08-05 09:40:00,133.33,134.06,132.65,133.85,220866.0,128.538,129.2418,127.8825,129.0393,220866.0
2024-08-05 09:50:00,133.9,135.09,133.13,133.19,153088.0,129.0876,130.2348,128.3452,128.4031,153088.0
2024-08-05 10:00:00,133.27,134.68,133.23,134.01,284830.0,128.4802,129.8395,128.4416,129.1936,284830.0
2024-08-05 10:10:00,134.0,134.29,133.38,134.16,182404.0,129.184,129.4635,128.5862,129.3382,182404.0
2024-08-05 10:20:00,134.08,134.2,133.59,133.81,173675.0,129.2611,129.3768,128.7887,129.0008,173675.0
2024-08-05 10:30:00,133.85,134.63,133.73,133.92,156007.0,129.0393,129.7913,128.9237,129.1068,156007.0
2024-08-05 10:40:00,133.84,134.44,133.79,134.0,108545.0,129.0297,129.6081,128.9815,129.184,108545.0
2024-08-05 10:50:00,134.04,134.33,133.78,133.95,111280.0,129.2225,129.5021,128.9719,129.1358,111280.0
2024-08-05 11:00:00,133.95,134.34,133.6,134.28,92037.0,129.1358,129.5117,128.7983,129.4539,92037.0
2024-08-05 11:10:00,134.29,134.39,134.04,134.06,80764.0,129.4635,129.5599,129.2225,129.2418,80764.0
2024-08-05 11:20:00,134.03,134.5,133.91,134.36,112675.0,129.2129,129.666,129.0972,129.531,112675.0
2024-08-05 11:30:00,134.33,134.79,134.22,134.59,122928.0,129.5021,129.9456,129.396,129.7528,122928.0
2024-08-05 11:40:00,134.59,134.75,133.95,134.06,83566.0,129.7528,129.907,129.1358,129.2418,83566.0
2024-08-05 11:50:00,134.03,134.37,133.95,134.22,86636.0,129.2129,129.5407,129.1358,129.396,86636.0
2024-08-05 12:00:00,134.22,135.07,134.22,134.6,53768.0,129.396,130.2155,129.396,129.7624,53768.0
2024-08-05 12:10:00,134.6,134.78,134.38,134.78,61565.0,129.7624,129.9359,129.5503,129.9359,61565.0
2024-08-05 12:20:00,134.74,134.84,134.59,134.64,54039.0,129.8974,129.9938,129.7528,129.801,54039.0
2024-08-05 12:30:00,134.63,134.97,134.33,134.52,48850.0,129.7913,130.1191,129.5021,129.6853,48850.0
2024-08-05 12:40:00,134.52,134.69,134.39,134.43,29189.0,129.6853,129.8492,129.5599,129.5985,29189.0
2024-08-05 12:50:00,134.38,134.79,134.29,134.63,40351.0,129.5503,129.9456,129.4635,129.7913,40351.0
2024-08-05 13:00:00,134.63,134.63,134.19,134.34,27774.0,129.7913,129.7913,129.3671,129.5117,27774.0
2024-08-05 13:10:00,134.32,134.38,133.96,134.2,41531.0,129.4925,129.5503,129.1454,129.3768,41531.0
2024-08-05 13:20:00,134.25,134.83,134.14,134.64,30700.0,129.425,129.9841,129.3189,129.801,30700.0
2024-08-05 13:30:00,134.69,135.04,134.68,134.77,45052.0,129.8492,130.1866,129.8395,129.9263,45052.0
2024-08-05 13:40:00,134.78,134.85,134.35,134.44,30266.0,129.9359,130.0034,129.5214,129.6081,30266.0
2024-08-05 13:50:00,134.44,134.52,134.23,134.27,23059.0,129.6081,129.6853,129.4057,129.4443,23059.0
2024-08-05 14:00:00,134.26,134.3,133.98,134.14,33117.0,129.4346,129.4732,129.1647,129.3189,33117.0
2024-08-05 14:10:00,134.1,134.51,134.03,134.43,106267.0,129.2804,129.6756,129.2129,129.5985,106267.0
2024-08-05 14:20:00,134.43,134.69,134.29,134.48,116244.0,129.5985,129.8492,129.4635,129.6467,116244.0
2024-08-05 14:30:00,134.48,134.48,133.87,134.02,51540.0,129.6467,129.6467,129.0586,129.2032,51540.0
2024-08-05 14:40:00,133.98,134.17,133.88,134.11,38899.0,129.1647,129.3478,129.0683,129.29,38899.0
2024-08-05 14:50:00,134.09,134.39,133.85,133.91,42855.0,129.2707,129.5599,129.0393,129.0972,42855.0
2024-08-05 15:00:00,133.93,134.02,133.22,133.24,92448.0,129.1165,129.2032,128.432,128.4513,92448.0
2024-08-05 15:10:00,133.23,133.29,132.84,132.93,92224.0,128.4416,128.4995,128.0656,128.1524,92224.0
2024-08-05 15:20:00,132.94,133.21,132.92,133.11,117447.0,128.1621,128.4223,128.1428,128.3259,117447.0
2024-08-05 15:30:00,133.12,133.3,132.86,132.89,103416.0,128.3356,128.5091,128.0849,128.1139,103416.0
2024-08-05 15:40:00,132.9,132.94,132.62,132.68,89751.0,128.1235,128.1621,127.8536,127.9114,89751.0
2024-08-05 15:50:00,132.69,133.88,132.64,133.88,378714.0,127.921,129.0683,127.8728,129.0683,378714.0
2024-08-06 09:30:00,134.51,134.8,133.43,134.53,104497.0,129.6756,129.9552,128.6344,129.6949,104497.0
2024-08-06 09:40:00,134.53,134.87,133.52,133.9,80380.0,129.6949,130.0227,128.7212,129.0876,80380.0
2024-08-06 09:50:00,133.92,134.55,133.78,133.79,150871.0,129.1068,129.7142,128.9719,128.9815,150871.0
2024-08-06 10:00:00,133.75,134.19,133.54,133.89,103622.0,128.9429,129.3671,128.7405,129.0779,103622.0
2024-08-06 10:10:00,133.89,134.39,133.81,134.02,118612.0,129.0779,129.5599,129.0008,129.2032,118612.0
2024-08-06 10:20:00,134.01,134.64,134.01,134.33,93462.0,129.1936,129.801,129.1936,129.5021,93462.0
2024-08-06 10:30:00,134.25,134.43,133.79,134.0,70216.0,129.425,129.5985,128.9815,129.184,70216.0
2024-08-06 10:40:00,134.0,134.95,134.0,134.69,74192.0,129.184,130.0998,129.184,129.8492,74192.0
2024-08-06 10:50:00,134.65,134.77,134.13,134.24,63202.0,129.8106,129.9263,129.3093,129.4153,63202.0
2024-08-06 11:00:00,134.21,134.55,134.06,134.07,124019.0,129.3864,129.7142,129.2418,129.2514,124019.0
2024-08-06 11:10:00,134.11,134.15,133.53,133.58,74352.0,129.29,129.3286,128.7308,128.7791,74352.0
2024-08-06 11:20:00,133.62,133.78,133.25,133.36,101273.0,128.8176,128.9719,128.4609,128.567,101273.0
2024-08-06 11:30:00,133.36,133.69,133.28,133.66,85226.0,128.567,128.8851,128.4898,128.8562,85226.0
2024-08-06 11:40:00,133.65,133.75,133.49,133.74,53436.0,128.8465,128.9429,128.6923,128.9333,53436.0
2024-08-06 11:50:00,133.73,134.03,133.73,133.93,37682.0,128.9237,129.2129,128.9237,129.1165,37682.0
2024-08-06 12:00:00,133.95,134.39,133.95,134.36,91772.0,129.1358,129.5599,129.1358,129.531,91772.0
2024-08-06 12:10:00,134.34,134.49,134.25,134.3,39202.0,129.5117,129.6563,129.425,129.4732,39202.0
2024-08-06 12:20:00,134.3,134.36,134.09,134.18,27818.0,129.4732,129.531,129.2707,129.3575,27818.0
2024-08-06 12:30:00,134.18,134.19,133.96,134.07,50819.0,129.3575,129.3671,129.1454,129.2514,50819.0
2024-08-06 12:40:00,134.07,134.17,133.94,133.96,28412.0,129.2514,129.3478,129.1261,129.1454,28412.0
2024-08-06 12:50:00,133.97,134.41,133.96,134.16,55466.0,129.155,129.5792,129.1454,129.3382,55466.0
2024-08-06 13:00:00,134.17,134.45,134.1,134.43,36216.0,129.3478,129.6178,129.2804,129.5985,36216.0
2024-08-06 13:10:00,134.46,134.55,134.4,134.4,27073.0,129.6274,129.7142,129.5696,129.5696,27073.0
2024-08-06 13:20:00,134.39,134.82,134.19,134.82,36803.0,129.5599,129.9745,129.3671,129.9745,36803.0
2024-08-06 13:30:00,134.83,135.4,134.77,135.33,38764.0,129.9841,130.5336,129.9263,130.4662,38764.0
2024-08-06 13:40:00,135.34,135.5,135.2,135.32,43613.0,130.4758,130.63,130.3408,130.4565,43613.0
2024-08-06 13:50:00,135.34,135.49,135.31,135.44,25275.0,130.4758,130.6204,130.4469,130.5722,25275.0
2024-08-06 14:00:00,135.47,135.49,135.08,135.17,45373.0,130.6011,130.6204,130.2251,130.3119,45373.0
2024-08-06 14:10:00,135.19,135.43,135.01,135.43,45674.0,130.3312,130.5626,130.1577,130.5626,45674.0
2024-08-06 14:20:00,135.42,135.91,135.42,135.66,32778.0,130.5529,131.0253,130.5529,130.7843,32778.0
2024-08-06 14:30:00,135.62,135.64,135.52,135.53,57744.0,130.7457,130.765,130.6493,130.659,57744.0
2024-08-06 14:40:00,135.53,135.54,135.19,135.19,39693.0,130.659,130.6686,130.3312,130.3312,39693.0
2024-08-06 14:50:00,135.21,135.28,134.97,134.98,45561.0,130.3505,130.418,130.1191,130.1287,45561.0
2024-08-06 15:00:00,134.95,134.95,134.3,134.53,44568.0,130.0998,130.0998,129.4732,129.6949,44568.0
2024-08-06 15:10:00,134.48,134.58,134.24,134.33,44216.0,129.6467,129.7431,129.4153,129.5021,44216.0
2024-08-06 15:20:00,134.33,135.0,134.31,134.54,101072.0,129.5021,130.148,129.4828,129.7045,101072.0
2024-08-06 15:30:00,134.53,134.78,134.46,134.55,70892.0,129.6949,129.9359,129.6274,129.7142,70892.0
2024-08-06 15:40:00,134.55,134.55,134.08,134.23,101902.0,129.7142,129.7142,129.2611,129.4057,101902.0
2024-08-06 15:50:00,134.21,134.3,133.78,133.81,377232.0,129.3864,129.4732,128.9719,129.0008,377232.0
2024-08-07 09:30:00,136.18,136.49,135.33,135.61,83528.0,131.2856,131.5845,130.4662,130.7361,83528.0
2024-08-07 09:40:00,135.69,136.83,135.53,136.31,71964.0,130.8132,131.9122,130.659,131.4109,71964.0
2024-08-07 09:50:00,136.4,137.39,136.33,137.37,48501.0,131.4977,132.4521,131.4302,132.4328,48501.0
2024-08-07 10:00:00,137.34,137.75,137.19,137.55,66650.0,132.4039,132.7992,132.2593,132.6064,66650.0
2024-08-07 10:10:00,137.5,137.68,137.12,137.19,53102.0,132.5582,132.7317,132.1918,132.2593,53102.0
2024-08-07 10:20:00,137.22,137.57,136.59,136.87,57855.0,132.2882,132.6256,131.6809,131.9508,57855.0
2024-08-07 10:30:00,136.8,136.93,136.47,136.69,35931.0,131.8833,132.0087,131.5652,131.7773,35931.0
2024-08-07 10:40:00,136.69,137.24,136.68,137.13,66244.0,131.7773,132.3075,131.7676,132.2015,66244.0
2024-08-07 10:50:00,137.13,137.25,136.88,136.99,43124.0,132.2015,132.3171,131.9604,132.0665,43124.0
2024-08-07 11:00:00,137.0,137.14,136.93,137.09,28046.0,132.0761,132.2111,132.0087,132.1629,28046.0
2024-08-07 11:10:00,137.11,137.11,136.14,136.2,35747.0,132.1822,132.1822,131.247,131.3049,35747.0
2024-08-07 11:20:00,136.18,136.21,135.72,135.74,33313.0,131.2856,131.3145,130.8421,130.8614,33313.0
2024-08-07 11:30:00,135.75,136.3,135.75,136.13,38784.0,130.8711,131.4013,130.8711,131.2374,38784.0
2024-08-07 11:40:00,136.09,136.28,135.67,135.77,28915.0,131.1988,131.382,130.7939,130.8903,28915.0
2024-08-07 11:50:00,135.74,136.03,135.66,135.86,18450.0,130.8614,131.141,130.7843,130.9771,18450.0
2024-08-07 12:00:00,135.83,135.9,135.51,135.79,18762.0,130.9482,131.0157,130.6397,130.9096,18762.0
2024-08-07 12:10:00,135.77,135.94,135.63,135.81,16766.0,130.8903,131.0542,130.7554,130.9289,16766.0
2024-08-07 12:20:00,135.78,136.07,135.74,135.99,25036.0,130.9,131.1796,130.8614,131.1024,25036.0
2024-08-07 12:30:00,136.0,136.0,135.77,135.88,21806.0,131.1121,131.1121,130.8903,130.9964,21806.0
2024-08-07 12:40:00,135.85,135.93,135.58,135.59,21747.0,130.9675,131.0446,130.7072,130.7168,21747.0
2024-08-07 12:50:00,135.53,135.57,135.3,135.47,25970.0,130.659,130.6975,130.4372,130.6011,25970.0
2024-08-07 13:00:00,135.52,135.62,135.13,135.13,22202.0,130.6493,130.7457,130.2733,130.2733,22202.0
2024-08-07 13:10:00,135.17,135.22,134.59,134.64,21554.0,130.3119,130.3601,129.7528,129.801,21554.0
2024-08-07 13:20:00,134.67,135.19,134.65,134.94,30492.0,129.8299,130.3312,129.8106,130.0902,30492.0
2024-08-07 13:30:00,134.94,135.15,134.94,135.01,22860.0,130.0902,130.2926,130.0902,130.1577,22860.0
2024-08-07 13:40:00,134.98,135.05,134.46,134.46,29298.0,130.1287,130.1962,129.6274,129.6274,29298.0
2024-08-07 13:50:00,134.47,134.61,134.33,134.56,19798.0,129.6371,129.772,129.5021,129.7238,19798.0
2024-08-07 14:00:00,134.57,134.65,134.29,134.4,25990.0,129.7335,129.8106,129.4635,129.5696,25990.0
2024-08-07 14:10:00,134.38,134.38,133.94,134.19,18934.0,129.5503,129.5503,129.1261,129.3671,18934.0
2024-08-07 14:20:00,134.18,134.41,134.11,134.39,17316.0,129.3575,129.5792,129.29,129.5599,17316.0
2024-08-07 14:30:00,134.37,134.56,134.31,134.41,21052.0,129.5407,129.7238,129.4828,129.5792,21052.0
2024-08-07 14:40:00,134.39,134.57,134.11,134.13,22183.0,129.5599,129.7335,129.29,129.3093,22183.0
2024-08-07 14:50:00,134.11,134.12,133.94,134.02,36504.0,129.29,129.2996,129.1261,129.2032,36504.0
2024-08-07 15:00:00,134.03,134.5,133.99,134.29,19627.0,129.2129,129.666,129.1743,129.4635,19627.0
2024-08-07 15:10:00,134.32,134.4,134.14,134.4,17474.0,129.4925,129.5696,129.3189,129.5696,17474.0
2024-08-07 15:20:00,134.42,134.47,134.25,134.31,21588.0,129.5889,129.6371,129.425,129.4828,21588.0
2024-08-07 15:30:00,134.32,134.54,134.18,134.33,36791.0,129.4925,129.7045,129.3575,129.5021,36791.0
2024-08-07 15:40:00,134.32,134.4,134.07,134.37,63713.0,129.4925,129.5696,129.2514,129.5407,63713.0
2024-08-07 15:50:00,134.38,134.38,133.34,133.57,205687.0,129.5503,129.5503,128.5477,128.7694,205687.0
2024-08-08 09:30:00,134.79,135.41,134.7,135.03,59877.0,129.9456,130.5433,129.8588,130.1769,59877.0
2024-08-08 09:40:00,135.03,135.73,134.93,135.33,51283.0,130.1769,130.8518,130.0805,130.4662,51283.0
2024-08-08 09:50:00,135.33,135.9,135.2,135.69,40398.0,130.4662,131.0157,130.3408,130.8132,40398.0
2024-08-08 10:00:00,135.68,135.99,135.18,135.31,45268.0,130.8036,131.1024,130.3215,130.4469,45268.0
2024-08-08 10:10:00,135.24,135.28,134.85,134.94,50862.0,130.3794,130.418,130.0034,130.0902,50862.0
2024-08-08 10:20:00,134.85,135.14,134.73,134.94,82282.0,130.0034,130.283,129.8877,130.0902,82282.0
2024-08-08 10:30:00,134.95,135.12,134.85,134.91,19768.0,130.0998,130.2637,130.0034,130.0613,19768.0
2024-08-08 10:40:00,134.9,134.97,134.54,134.61,38608.0,130.0516,130.1191,129.7045,129.772,38608.0
2024-08-08 10:50:00,134.61,134.93,134.57,134.88,75564.0,129.772,130.0805,129.7335,130.0323,75564.0
2024-08-08 11:00:00,134.89,135.12,134.68,135.08,49531.0,130.042,130.2637,129.8395,130.2251,49531.0
2024-08-08 11:10:00,135.08,135.11,134.52,134.72,37222.0,130.2251,130.2541,129.6853,129.8781,37222.0
2024-08-08 11:20:00,134.71,135.24,134.65,135.15,33492.0,129.8684,130.3794,129.8106,130.2926,33492.0
2024-08-08 11:30:00,135.16,135.18,134.71,134.71,26939.0,130.3023,130.3215,129.8684,129.8684,26939.0
2024-08-08 11:40:00,134.72,134.72,134.06,134.09,36382.0,129.8781,129.8781,129.2418,129.2707,36382.0
2024-08-08 11:50:00,134.12,134.16,133.89,133.99,46688.0,129.2996,129.3382,129.0779,129.1743,46688.0
2024-08-08 12:00:00,133.98,134.32,133.95,134.19,25758.0,129.1647,129.4925,129.1358,129.3671,25758.0
2024-08-08 12:10:00,134.18,134.21,133.82,133.96,23012.0,129.3575,129.3864,129.0104,129.1454,23012.0
2024-08-08 12:20:00,134.0,134.28,133.87,134.07,20428.0,129.184,129.4539,129.0586,129.2514,20428.0
2024-08-08 12:30:00,134.04,134.04,133.14,133.15,42635.0,129.2225,129.2225,128.3549,128.3645,42635.0
2024-08-08 12:40:00,133.11,133.92,133.07,133.92,41668.0,128.3259,129.1068,128.2874,129.1068,41668.0
2024-08-08 12:50:00,133.95,133.98,133.72,133.82,20772.0,129.1358,129.1647,128.914,129.0104,20772.0
2024-08-08 13:00:00,133.82,133.83,133.52,133.82,47450.0,129.0104,129.0201,128.7212,129.0104,47450.0
2024-08-08 13:10:00,133.86,134.35,133.81,134.34,23445.0,129.049,129.5214,129.0008,129.5117,23445.0
2024-08-08 13:20:00,134.41,134.64,134.32,134.59,29234.0,129.5792,129.801,129.4925,129.7528,29234.0
2024-08-08 13:30:00,134.61,134.7,133.84,133.91,43388.0,129.772,129.8588,129.0297,129.0972,43388.0
2024-08-08 13:40:00,133.93,133.93,133.58,133.73,74828.0,129.1165,129.1165,128.7791,128.9237,74828.0
2024-08-08 13:50:00,133.7,133.92,133.66,133.75,30318.0,128.8947,129.1068,128.8562,128.9429,30318.0
2024-08-08 14:00:00,133.75,134.08,133.6,133.86,64603.0,128.9429,129.2611,128.7983,129.049,64603.0
2024-08-08 14:10:00,133.84,134.29,133.83,134.27,57784.0,129.0297,129.4635,129.0201,129.4443,57784.0
2024-08-08 14:20:00,134.3,134.35,134.04,134.21,29450.0,129.4732,129.5214,129.2225,129.3864,29450.0
2024-08-08 14:30:00,134.23,134.24,133.78,133.82,54359.0,129.4057,129.4153,128.9719,129.0104,54359.0
2024-08-08 14:40:00,133.84,133.84,133.49,133.63,62655.0,129.0297,129.0297,128.6923,128.8273,62655.0
2024-08-08 14:50:00,133.64,133.88,133.61,133.86,55154.0,128.8369,129.0683,128.808,129.049,55154.0
2024-08-08 15:00:00,133.86,133.98,133.74,133.89,57358.0,129.049,129.1647,128.9333,129.0779,57358.0
2024-08-08 15:10:00,133.91,133.97,133.77,133.8,40192.0,129.0972,129.155,128.9622,128.9911,40192.0
2024-08-08 15:20:00,133.82,133.96,133.75,133.9,46996.0,129.0104,129.1454,128.9429,129.0876,46996.0
2024-08-08 15:30:00,133.88,133.91,133.6,133.82,65297.0,129.0683,129.0972,128.7983,129.0104,65297.0
2024-08-08 15:40:00,133.82,133.87,133.72,133.75,100133.0,129.0104,129.0586,128.914,128.9429,100133.0
2024-08-08 15:50:00,133.77,134.22,133.53,133.95,280129.0,128.9622,129.396,128.7308,129.1358,280129.0
2024-08-09 09:30:00,133.8,133.82,132.75,133.07,78516.0,128.9911,129.0104,127.9789,128.2874,78516.0
2024-08-09 09:40:00,133.07,133.27,132.8,132.91,40525.0,128.2874,128.4802,128.0271,128.1331,40525.0
2024-08-09 09:50:00,132.84,134.06,132.81,133.9,64264.0,128.0656,129.2418,128.0367,129.0876,64264.0
2024-08-09 10:00:00,133.9,134.38,133.74,134.05,49906.0,129.0876,129.5503,128.9333,129.2322,49906.0
2024-08-09 10:10:00,134.03,134.2,133.91,133.93,25347.0,129.2129,129.3768,129.0972,129.1165,25347.0
2024-08-09 10:20:00,133.96,134.6,133.95,134.42,40998.0,129.1454,129.7624,129.1358,129.5889,40998.0
2024-08-09 10:30:00,134.45,134.46,134.04,134.17,65573.0,129.6178,129.6274,129.2225,129.3478,65573.0
2024-08-09 10:40:00,134.15,134.31,133.98,134.14,31146.0,129.3286,129.4828,129.1647,129.3189,31146.0
2024-08-09 10:50:00,134.1,134.34,134.0,134.19,43591.0,129.2804,129.5117,129.184,129.3671,43591.0
2024-08-09 11:00:00,134.21,134.75,134.16,134.5,89345.0,129.3864,129.907,129.3382,129.666,89345.0
2024-08-09 11:10:00,134.5,134.75,134.43,134.66,40637.0,129.666,129.907,129.5985,129.8202,40637.0
2024-08-09 11:20:00,134.65,134.66,134.03,134.03,25736.0,129.8106,129.8202,129.2129,129.2129,25736.0
2024-08-09 11:30:00,134.08,134.22,133.96,134.02,26311.0,129.2611,129.396,129.1454,129.2032,26311.0
2024-08-09 11:40:00,134.01,134.63,133.99,134.53,59308.0,129.1936,129.7913,129.1743,129.6949,59308.0
2024-08-09 11:50:00,134.57,134.6,134.4,134.54,43008.0,129.7335,129.7624,129.5696,129.7045,43008.0
2024-08-09 12:00:00,134.55,134.6,134.46,134.48,27022.0,129.7142,129.7624,129.6274,129.6467,27022.0
2024-08-09 12:10:00,134.46,134.53,134.29,134.29,25478.0,129.6274,129.6949,129.4635,129.4635,25478.0
2024-08-09 12:20:00,134.26,134.39,134.21,134.24,16751.0,129.4346,129.5599,129.3864,129.4153,16751.0
2024-08-09 12:30:00,134.22,134.4,134.16,134.39,20733.0,129.396,129.5696,129.3382,129.5599,20733.0
2024-08-09 12:40:00,134.39,134.4,134.3,134.34,22188.0,129.5599,129.5696,129.4732,129.5117,22188.0
2024-08-09 12:50:00,134.35,134.55,134.29,134.52,45721.0,129.5214,129.7142,129.4635,129.6853,45721.0
2024-08-09 13:00:00,134.52,134.8,134.5,134.8,32822.0,129.6853,129.9552,129.666,129.9552,32822.0
2024-08-09 13:10:00,134.78,135.14,134.66,135.1,32377.0,129.9359,130.283,129.8202,130.2444,32377.0
2024-08-09 13:20:00,135.15,135.39,135.14,135.37,36579.0,130.2926,130.524,130.283,130.5047,36579.0
2024-08-09 13:30:00,135.43,135.51,135.38,135.4,26215.0,130.5626,130.6397,130.5144,130.5336,26215.0
2024-08-09 13:40:00,135.41,135.44,135.27,135.28,24115.0,130.5433,130.5722,130.4083,130.418,24115.0
2024-08-09 13:50:00,135.28,135.29,134.89,134.9,20565.0,130.418,130.4276,130.042,130.0516,20565.0
2024-08-09 14:00:00,134.87,134.95,134.72,134.92,26981.0,130.0227,130.0998,129.8781,130.0709,26981.0
2024-08-09 14:10:00,134.94,134.94,134.59,134.7,33170.0,130.0902,130.0902,129.7528,129.8588,33170.0
2024-08-09 14:20:00,134.7,134.82,134.66,134.73,32435.0,129.8588,129.9745,129.8202,129.8877,32435.0
2024-08-09 14:30:00,134.75,134.79,134.57,134.78,20512.0,129.907,129.9456,129.7335,129.9359,20512.0
2024-08-09 14:40:00,134.78,135.23,134.77,134.99,42006.0,129.9359,130.3697,129.9263,130.1384,42006.0
2024-08-09 14:50:00,135.0,135.08,134.76,135.08,48675.0,130.148,130.2251,129.9166,130.2251,48675.0
2024-08-09 15:00:00,135.06,135.17,134.97,135.13,27329.0,130.2059,130.3119,130.1191,130.2733,27329.0
2024-08-09 15:10:00,135.14,135.23,135.11,135.19,32965.0,130.283,130.3697,130.2541,130.3312,32965.0
2024-08-09 15:20:00,135.18,135.2,134.98,134.98,41596.0,130.3215,130.3408,130.1287,130.1287,41596.0
2024-08-09 15:30:00,134.98,135.14,134.82,134.82,76499.0,130.1287,130.283,129.9745,129.9745,76499.0
2024-08-09 15:40:00,134.83,135.05,134.77,134.97,111112.0,129.9841,130.1962,129.9263,130.1191,111112.0
2024-08-09 15:50:00,134.98,135.6,134.89,135.43,280259.0,130.1287,130.7265,130.042,130.5626,280259.0
2024-08-12 09:30:00,134.59,135.07,134.44,134.73,75545.0,129.7528,130.2155,129.6081,129.8877,75545.0
2024-08-12 09:40:00,134.64,135.02,134.57,134.67,54810.0,129.801,130.1673,129.7335,129.8299,54810.0
2024-08-12 09:50:00,134.65,134.73,134.46,134.48,32525.0,129.8106,129.8877,129.6274,129.6467,32525.0
2024-08-12 10:00:00,134.42,135.12,134.12,135.12,39653.0,129.5889,130.2637,129.2996,130.2637,39653.0
2024-08-12 10:10:00,134.99,135.15,134.82,135.15,37808.0,130.1384,130.2926,129.9745,130.2926,37808.0
2024-08-12 10:20:00,135.16,135.19,134.93,134.97,47781.0,130.3023,130.3312,130.0805,130.1191,47781.0
2024-08-12 10:30:00,135.0,135.19,134.9,135.06,71870.0,130.148,130.3312,130.0516,130.2059,71870.0
2024-08-12 10:40:00,135.06,135.39,135.04,135.32,30705.0,130.2059,130.524,130.1866,130.4565,30705.0
2024-08-12 10:50:00,135.31,135.61,135.29,135.55,51144.0,130.4469,130.7361,130.4276,130.6782,51144.0
2024-08-12 11:00:00,135.57,135.83,135.51,135.54,50398.0,130.6975,130.9482,130.6397,130.6686,50398.0
2024-08-12 11:10:00,135.54,135.72,135.5,135.69,22890.0,130.6686,130.8421,130.63,130.8132,22890.0
2024-08-12 11:20:00,135.67,135.81,135.15,135.31,32963.0,130.7939,130.9289,130.2926,130.4469,32963.0
2024-08-12 11:30:00,135.31,135.8,135.24,135.66,41256.0,130.4469,130.9193,130.3794,130.7843,41256.0
2024-08-12 11:40:00,135.68,135.75,135.46,135.65,25016.0,130.8036,130.8711,130.5915,130.7747,25016.0
2024-08-12 11:50:00,135.65,136.08,135.59,136.06,31602.0,130.7747,131.1892,130.7168,131.1699,31602.0
2024-08-12 12:00:00,136.08,136.11,135.84,135.92,29035.0,131.1892,131.2181,130.9578,131.035,29035.0
2024-08-12 12:10:00,135.93,136.08,135.84,135.99,34004.0,131.0446,131.1892,130.9578,131.1024,34004.0
2024-08-12 12:20:00,135.99,136.21,135.96,136.1,32347.0,131.1024,131.3145,131.0735,131.2085,32347.0
2024-08-12 12:30:00,136.1,136.24,135.78,136.08,55753.0,131.2085,131.3434,130.9,131.1892,55753.0
2024-08-12 12:40:00,136.06,136.24,135.93,136.12,30195.0,131.1699,131.3434,131.0446,131.2278,30195.0
2024-08-12 12:50:00,136.09,136.1,135.58,135.58,37731.0,131.1988,131.2085,130.7072,130.7072,37731.0
2024-08-12 13:00:00,135.58,135.58,135.29,135.45,36142.0,130.7072,130.7072,130.4276,130.5818,36142.0
2024-08-12 13:10:00,135.44,135.97,135.44,135.96,23100.0,130.5722,131.0832,130.5722,131.0735,23100.0
2024-08-12 13:20:00,135.97,136.25,135.87,136.14,40645.0,131.0832,131.3531,130.9867,131.247,40645.0
2024-08-12 13:30:00,136.15,136.55,136.14,136.4,113208.0,131.2567,131.6423,131.247,131.4977,113208.0
2024-08-12 13:40:00,136.39,136.47,136.19,136.19,70652.0,131.4881,131.5652,131.2952,131.2952,70652.0
2024-08-12 13:50:00,136.15,136.16,135.43,135.5,58405.0,131.2567,131.2663,130.5626,130.63,58405.0
2024-08-12 14:00:00,135.5,135.5,135.14,135.38,58716.0,130.63,130.63,130.283,130.5144,58716.0
2024-08-12 14:10:00,135.35,135.66,135.35,135.49,18905.0,130.4854,130.7843,130.4854,130.6204,18905.0
2024-08-12 14:20:00,135.5,135.66,135.16,135.22,41349.0,130.63,130.7843,130.3023,130.3601,41349.0
2024-08-12 14:30:00,135.2,135.29,135.17,135.22,20765.0,130.3408,130.4276,130.3119,130.3601,20765.0
2024-08-12 14:40:00,135.22,135.31,135.17,135.31,21331.0,130.3601,130.4469,130.3119,130.4469,21331.0
2024-08-12 14:50:00,135.32,135.63,135.31,135.51,35907.0,130.4565,130.7554,130.4469,130.6397,35907.0
2024-08-12 15:00:00,135.49,135.49,135.1,135.1,69599.0,130.6204,130.6204,130.2444,130.2444,69599.0
2024-08-12 15:10:00,135.09,135.34,135.07,135.27,24227.0,130.2348,130.4758,130.2155,130.4083,24227.0
2024-08-12 15:20:00,135.28,135.32,135.16,135.18,21175.0,130.418,130.4565,130.3023,130.3215,21175.0
2024-08-12 15:30:00,135.17,135.28,134.89,134.94,46182.0,130.3119,130.418,130.042,130.0902,46182.0
2024-08-12 15:40:00,134.94,134.96,134.56,134.66,108735.0,130.0902,130.1095,129.7238,129.8202,108735.0
2024-08-12 15:50:00,134.66,135.1,134.66,135.03,242688.0,129.8202,130.2444,129.8202,130.1769,242688.0
2024-08-13 09:30:00,135.68,135.68,134.61,134.82,117769.0,130.8036,130.8036,129.772,129.9745,117769.0
2024-08-13 09:40:00,134.79,135.13,134.41,134.49,45504.0,129.9456,130.2733,129.5792,129.6563,45504.0
2024-08-13 09:50:00,134.45,134.7,134.12,134.22,72274.0,129.6178,129.8588,129.2996,129.396,72274.0
2024-08-13 10:00:00,134.18,134.26,133.67,133.89,45802.0,129.3575,129.4346,128.8658,129.0779,45802.0
2024-08-13 10:10:00,133.91,134.22,133.74,134.02,39830.0,129.0972,129.396,128.9333,129.2032,39830.0
2024-08-13 10:20:00,134.05,134.28,133.95,134.07,55471.0,129.2322,129.4539,129.1358,129.2514,55471.0
2024-08-13 10:30:00,134.09,134.22,133.84,134.2,47900.0,129.2707,129.396,129.0297,129.3768,47900.0
2024-08-13 10:40:00,134.22,134.67,134.09,134.61,25258.0,129.396,129.8299,129.2707,129.772,25258.0
2024-08-13 10:50:00,134.63,134.68,134.41,134.65,55601.0,129.7913,129.8395,129.5792,129.8106,55601.0
2024-08-13 11:00:00,134.65,134.67,134.27,134.27,39636.0,129.8106,129.8299,129.4443,129.4443,39636.0
2024-08-13 11:10:00,134.25,134.33,134.05,134.18,24978.0,129.425,129.5021,129.2322,129.3575,24978.0
2024-08-13 11:20:00,134.16,134.33,134.04,134.18,29956.0,129.3382,129.5021,129.2225,129.3575,29956.0
2024-08-13 11:30:00,134.22,134.49,134.22,134.46,35907.0,129.396,129.6563,129.396,129.6274,35907.0
2024-08-13 11:40:00,134.4,134.46,134.3,134.33,22056.0,129.5696,129.6274,129.4732,129.5021,22056.0
2024-08-13 11:50:00,134.32,134.45,134.29,134.38,18403.0,129.4925,129.6178,129.4635,129.5503,18403.0
2024-08-13 12:00:00,134.4,134.53,134.28,134.42,32220.0,129.5696,129.6949,129.4539,129.5889,32220.0
2024-08-13 12:10:00,134.45,134.8,134.44,134.71,79283.0,129.6178,129.9552,129.6081,129.8684,79283.0
2024-08-13 12:20:00,134.74,134.94,134.68,134.69,18076.0,129.8974,130.0902,129.8395,129.8492,18076.0
2024-08-13 12:30:00,134.65,135.0,134.58,134.93,41642.0,129.8106,130.148,129.7431,130.0805,41642.0
2024-08-13 12:40:00,134.96,135.37,134.92,135.37,22929.0,130.1095,130.5047,130.0709,130.5047,22929.0
2024-08-13 12:50:00,135.44,135.74,135.43,135.48,27285.0,130.5722,130.8614,130.5626,130.6108,27285.0
2024-08-13 13:00:00,135.47,135.71,135.34,135.65,38297.0,130.6011,130.8325,130.4758,130.7747,38297.0
2024-08-13 13:10:00,135.59,135.67,135.38,135.51,22622.0,130.7168,130.7939,130.5144,130.6397,22622.0
2024-08-13 13:20:00,135.56,135.83,135.47,135.76,16879.0,130.6879,130.9482,130.6011,130.8807,16879.0
2024-08-13 13:30:00,135.77,136.04,135.73,136.03,21117.0,130.8903,131.1506,130.8518,131.141,21117.0
2024-08-13 13:40:00,136.07,136.11,135.63,135.72,26681.0,131.1796,131.2181,130.7554,130.8421,26681.0
2024-08-13 13:50:00,135.7,135.88,135.65,135.86,22920.0,130.8229,130.9964,130.7747,130.9771,22920.0
2024-08-13 14:00:00,135.85,136.04,135.85,135.93,26073.0,130.9675,131.1506,130.9675,131.0446,26073.0
2024-08-13 14:10:00,135.91,136.18,135.88,136.02,27108.0,131.0253,131.2856,130.9964,131.1314,27108.0
2024-08-13 14:20:00,136.04,136.18,135.96,136.01,24699.0,131.1506,131.2856,131.0735,131.1217,24699.0
2024-08-13 14:30:00,135.97,136.4,135.9,136.39,29459.0,131.0832,131.4977,131.0157,131.4881,29459.0
2024-08-13 14:40:00,136.4,136.6,136.36,136.59,49131.0,131.4977,131.6905,131.4591,131.6809,49131.0
2024-08-13 14:50:00,136.56,136.56,136.4,136.47,20667.0,131.6519,131.6519,131.4977,131.5652,20667.0
2024-08-13 15:00:00,136.47,136.7,136.44,136.63,28301.0,131.5652,131.7869,131.5363,131.7194,28301.0
2024-08-13 15:10:00,136.66,136.67,136.36,136.37,26879.0,131.7484,131.758,131.4591,131.4688,26879.0
2024-08-13 15:20:00,136.36,136.52,136.24,136.52,26290.0,131.4591,131.6134,131.3434,131.6134,26290.0
2024-08-13 15:30:00,136.51,136.58,136.41,136.5,32437.0,131.6037,131.6712,131.5073,131.5941,32437.0
2024-08-13 15:40:00,136.5,136.85,136.42,136.83,47240.0,131.5941,131.9315,131.517,131.9122,47240.0
2024-08-13 15:50:00,136.85,136.91,136.47,136.67,217738.0,131.9315,131.9894,131.5652,131.758,217738.0
2024-08-14 09:30:00,136.7,136.91,136.15,136.21,79797.0,131.7869,131.9894,131.2567,131.3145,79797.0
2024-08-14 09:40:00,136.25,136.72,136.16,136.56,44071.0,131.3531,131.8062,131.2663,131.6519,44071.0
2024-08-14 09:50:00,136.58,136.83,136.24,136.25,101558.0,131.6712,131.9122,131.3434,131.3531,101558.0
2024-08-14 10:00:00,136.25,136.39,135.65,135.76,68709.0,131.3531,131.4881,130.7747,130.8807,68709.0
2024-08-14 10:10:00,135.77,135.99,135.51,135.86,34704.0,130.8903,131.1024,130.6397,130.9771,34704.0
2024-08-14 10:20:00,135.86,136.39,135.8,136.24,29737.0,130.9771,131.4881,130.9193,131.3434,29737.0
2024-08-14 10:30:00,136.2,136.27,135.67,135.69,34502.0,131.3049,131.3724,130.7939,130.8132,34502.0
2024-08-14 10:40:00,135.69,136.19,135.69,136.03,73375.0,130.8132,131.2952,130.8132,131.141,73375.0
2024-08-14 10:50:00,136.07,136.31,135.9,136.27,40789.0,131.1796,131.4109,131.0157,131.3724,40789.0
2024-08-14 11:00:00,136.31,136.37,136.09,136.15,45145.0,131.4109,131.4688,131.1988,131.2567,45145.0
2024-08-14 11:10:00,136.15,136.33,136.09,136.3,45742.0,131.2567,131.4302,131.1988,131.4013,45742.0
2024-08-14 11:20:00,136.3,136.3,135.89,136.0,41806.0,131.4013,131.4013,131.006,131.1121,41806.0
2024-08-14 11:30:00,135.97,136.34,135.88,136.32,45022.0,131.0832,131.4399,130.9964,131.4206,45022.0
2024-08-14 11:40:00,136.32,136.36,136.03,136.06,26654.0,131.4206,131.4591,131.141,131.1699,26654.0
2024-08-14 11:50:00,136.02,136.34,136.02,136.15,31303.0,131.1314,131.4399,131.1314,131.2567,31303.0
2024-08-14 12:00:00,136.11,136.41,136.06,136.27,40783.0,131.2181,131.5073,131.1699,131.3724,40783.0
2024-08-14 12:10:00,136.28,136.65,136.26,136.48,23960.0,131.382,131.7387,131.3627,131.5748,23960.0
2024-08-14 12:20:00,136.5,136.5,135.96,136.03,25465.0,131.5941,131.5941,131.0735,131.141,25465.0
2024-08-14 12:30:00,136.0,136.39,135.95,136.39,25270.0,131.1121,131.4881,131.0639,131.4881,25270.0
2024-08-14 12:40:00,136.41,136.42,136.12,136.17,19393.0,131.5073,131.517,131.2278,131.276,19393.0
2024-08-14 12:50:00,136.17,136.59,136.16,136.39,21621.0,131.276,131.6809,131.2663,131.4881,21621.0
2024-08-14 13:00:00,136.38,136.69,136.29,136.59,27721.0,131.4784,131.7773,131.3917,131.6809,27721.0
2024-08-14 13:10:00,136.58,136.59,136.35,136.5,22227.0,131.6712,131.6809,131.4495,131.5941,22227.0
2024-08-14 13:20:00,136.48,136.55,136.38,136.5,33976.0,131.5748,131.6423,131.4784,131.5941,33976.0
2024-08-14 13:30:00,136.55,136.68,136.33,136.62,63617.0,131.6423,131.7676,131.4302,131.7098,63617.0
2024-08-14 13:40:00,136.59,136.74,136.54,136.66,27165.0,131.6809,131.8255,131.6327,131.7484,27165.0
2024-08-14 13:50:00,136.65,136.73,136.52,136.62,31591.0,131.7387,131.8158,131.6134,131.7098,31591.0
2024-08-14 14:00:00,136.62,136.64,136.07,136.18,43420.0,131.7098,131.7291,131.1796,131.2856,43420.0
2024-08-14 14:10:00,136.16,136.21,136.05,136.05,25180.0,131.2663,131.3145,131.1603,131.1603,25180.0
2024-08-14 14:20:00,136.04,136.24,135.91,136.02,50210.0,131.1506,131.3434,131.0253,131.1314,50210.0
2024-08-14 14:30:00,136.03,136.19,136.0,136.18,35553.0,131.141,131.2952,131.1121,131.2856,35553.0
2024-08-14 14:40:00,136.21,136.25,136.03,136.1,31530.0,131.3145,131.3531,131.141,131.2085,31530.0
2024-08-14 14:50:00,136.1,136.4,136.1,136.34,52339.0,131.2085,131.4977,131.2085,131.4399,52339.0
2024-08-14 15:00:00,136.37,136.37,136.13,136.2,25461.0,131.4688,131.4688,131.2374,131.3049,25461.0
2024-08-14 15:10:00,136.21,136.3,136.04,136.06,37276.0,131.3145,131.4013,131.1506,131.1699,37276.0
2024-08-14 15:20:00,136.06,136.42,135.92,136.37,81164.0,131.1699,131.517,131.035,131.4688,81164.0
2024-08-14 15:30:00,136.35,136.38,136.03,136.14,70341.0,131.4495,131.4784,131.141,131.247,70341.0
2024-08-14 15:40:00,136.12,136.32,136.02,136.11,77263.0,131.2278,131.4206,131.1314,131.2181,77263.0
2024-08-14 15:50:00,136.11,136.18,135.61,135.71,328232.0,131.2181,131.2856,130.7361,130.8325,328232.0
2024-08-15 09:30:00,143.29,143.88,141.78,142.57,433908.0,138.1401,138.7089,136.6843,137.4459,433908.0
2024-08-15 09:40:00,142.61,143.25,142.58,143.0,152986.0,137.4845,138.1015,137.4556,137.8605,152986.0
2024-08-15 09:50:00,142.9,142.97,141.68,141.75,183512.0,137.7641,137.8316,136.5879,136.6554,183512.0
2024-08-15 10:00:00,141.67,141.76,140.74,140.77,142596.0,136.5783,136.6651,135.6817,135.7106,142596.0
2024-08-15 10:10:00,140.82,141.8,140.8,141.56,115823.0,135.7588,136.7036,135.7396,136.4722,115823.0
2024-08-15 10:20:00,141.54,141.71,141.06,141.22,74392.0,136.453,136.6169,135.9902,136.1445,74392.0
2024-08-15 10:30:00,141.23,141.83,141.08,141.17,75416.0,136.1541,136.7325,136.0095,136.0963,75416.0
2024-08-15 10:40:00,141.08,141.53,140.95,141.1,65527.0,136.0095,136.4433,135.8842,136.0288,65527.0
2024-08-15 10:50:00,141.1,141.5,141.06,141.42,36132.0,136.0288,136.4144,135.9902,136.3373,36132.0
2024-08-15 11:00:00,141.42,141.86,141.36,141.75,34703.0,136.3373,136.7615,136.2794,136.6554,34703.0
2024-08-15 11:10:00,141.72,141.84,141.52,141.68,42090.0,136.6265,136.7422,136.4337,136.5879,42090.0
2024-08-15 11:20:00,141.7,141.77,140.93,141.25,49012.0,136.6072,136.6747,135.8649,136.1734,49012.0
2024-08-15 11:30:00,141.25,141.63,141.23,141.6,25797.0,136.1734,136.5397,136.1541,136.5108,25797.0
2024-08-15 11:40:00,141.54,141.82,141.51,141.73,50347.0,136.453,136.7229,136.424,136.6361,50347.0
2024-08-15 11:50:00,141.68,141.78,141.47,141.58,28042.0,136.5879,136.6843,136.3855,136.4915,28042.0
2024-08-15 12:00:00,141.59,141.67,141.42,141.42,24373.0,136.5012,136.5783,136.3373,136.3373,24373.0
2024-08-15 12:10:00,141.38,141.48,141.18,141.29,23024.0,136.2987,136.3951,136.1059,136.2119,23024.0
2024-08-15 12:20:00,141.27,141.39,141.15,141.32,33559.0,136.1927,136.3084,136.077,136.2409,33559.0
2024-08-15 12:30:00,141.3,141.4,141.12,141.12,23599.0,136.2216,136.318,136.0481,136.0481,23599.0
2024-08-15 12:40:00,141.12,141.27,140.77,140.83,34398.0,136.0481,136.1927,135.7106,135.7685,34398.0
2024-08-15 12:50:00,140.81,141.04,140.8,141.04,25260.0,135.7492,135.9709,135.7396,135.9709,25260.0
2024-08-15 13:00:00,141.03,141.04,140.56,140.66,24680.0,135.9613,135.9709,135.5082,135.6046,24680.0
2024-08-15 13:10:00,140.65,140.96,140.61,140.89,35653.0,135.595,135.8938,135.5564,135.8263,35653.0
2024-08-15 13:20:00,140.88,140.94,140.7,140.88,33496.0,135.8167,135.8745,135.6432,135.8167,33496.0
2024-08-15 13:30:00,140.89,141.01,140.61,140.97,40799.0,135.8263,135.942,135.5564,135.9035,40799.0
2024-08-15 13:40:00,141.0,141.56,140.91,141.41,58364.0,135.9324,136.4722,135.8456,136.3276,58364.0
2024-08-15 13:50:00,141.42,141.6,141.27,141.44,29144.0,136.3373,136.5108,136.1927,136.3566,29144.0
2024-08-15 14:00:00,141.4,141.4,141.18,141.31,19789.0,136.318,136.318,136.1059,136.2312,19789.0
2024-08-15 14:10:00,141.28,141.35,141.21,141.28,22610.0,136.2023,136.2698,136.1348,136.2023,22610.0
2024-08-15 14:20:00,141.29,141.53,141.2,141.46,21727.0,136.2119,136.4433,136.1252,136.3758,21727.0
2024-08-15 14:30:00,141.43,141.6,141.4,141.46,33673.0,136.3469,136.5108,136.318,136.3758,33673.0
2024-08-15 14:40:00,141.46,141.72,141.46,141.64,37664.0,136.3758,136.6265,136.3758,136.5494,37664.0
2024-08-15 14:50:00,141.64,141.7,141.5,141.59,41894.0,136.5494,136.6072,136.4144,136.5012,41894.0
2024-08-15 15:00:00,141.59,141.65,141.35,141.54,38766.0,136.5012,136.559,136.2698,136.453,38766.0
2024-08-15 15:10:00,141.54,141.87,141.54,141.82,57035.0,136.453,136.7711,136.453,136.7229,57035.0
2024-08-15 15:20:00,141.83,141.83,141.55,141.78,42058.0,136.7325,136.7325,136.4626,136.6843,42058.0
2024-08-15 15:30:00,141.77,142.03,141.64,142.01,79086.0,136.6747,136.9254,136.5494,136.9061,79086.0
2024-08-15 15:40:00,142.03,142.14,141.74,141.84,102643.0,136.9254,137.0314,136.6458,136.7422,102643.0
2024-08-15 15:50:00,141.83,141.87,141.37,141.71,321527.0,136.7325,136.7711,136.2891,136.6169,321527.0
2024-08-16 09:30:00,141.12,141.69,140.89,141.52,158474.0,136.0481,136.5976,135.8263,136.4337,158474.0
2024-08-16 09:40:00,141.47,142.2,141.19,142.15,58930.0,136.3855,137.0892,136.1155,137.041,58930.0
2024-08-16 09:50:00,142.14,142.83,142.01,142.79,40357.0,137.0314,137.6966,136.9061,137.658,40357.0
2024-08-16 10:00:00,142.74,143.44,142.55,142.55,61774.0,137.6098,138.2847,137.4267,137.4267,61774.0
2024-08-16 10:10:00,142.55,142.71,142.11,142.11,39070.0,137.4267,137.5809,137.0025,137.0025,39070.0
2024-08-16 10:20:00,142.17,142.68,142.17,142.6,33634.0,137.0603,137.552,137.0603,137.4749,33634.0
2024-08-16 10:30:00,142.63,142.94,142.57,142.66,44915.0,137.5038,137.8026,137.4459,137.5327,44915.0
2024-08-16 10:40:00,142.63,142.63,142.21,142.27,22925.0,137.5038,137.5038,137.0989,137.1567,22925.0
2024-08-16 10:50:00,142.28,142.94,142.28,142.88,41332.0,137.1664,137.8026,137.1664,137.7448,41332.0
2024-08-16 11:00:00,142.88,143.35,142.83,143.19,55612.0,137.7448,138.1979,137.6966,138.0437,55612.0
2024-08-16 11:10:00,143.19,143.43,143.07,143.08,58366.0,138.0437,138.275,137.928,137.9376,58366.0
2024-08-16 11:20:00,143.08,143.09,142.8,142.81,37062.0,137.9376,137.9473,137.6677,137.6773,37062.0
2024-08-16 11:30:00,142.78,142.81,142.37,142.46,38342.0,137.6484,137.6773,137.2531,137.3399,38342.0
2024-08-16 11:40:00,142.54,142.88,142.47,142.84,30364.0,137.417,137.7448,137.3495,137.7062,30364.0
2024-08-16 11:50:00,142.86,142.91,142.79,142.8,27775.0,137.7255,137.7737,137.658,137.6677,27775.0
2024-08-16 12:00:00,142.78,142.83,142.62,142.62,31813.0,137.6484,137.6966,137.4941,137.4941,31813.0
2024-08-16 12:10:00,142.63,142.86,142.58,142.8,35022.0,137.5038,137.7255,137.4556,137.6677,35022.0
2024-08-16 12:20:00,142.82,142.85,142.42,142.56,42597.0,137.687,137.7159,137.3013,137.4363,42597.0
2024-08-16 12:30:00,142.54,142.55,142.24,142.28,27972.0,137.417,137.4267,137.1278,137.1664,27972.0
2024-08-16 12:40:00,142.27,142.72,142.27,142.72,41497.0,137.1567,137.5906,137.1567,137.5906,41497.0
2024-08-16 12:50:00,142.7,143.28,142.64,143.09,52329.0,137.5713,138.1304,137.5134,137.9473,52329.0
2024-08-16 13:00:00,143.08,143.25,143.01,143.07,37084.0,137.9376,138.1015,137.8701,137.928,37084.0
2024-08-16 13:10:00,143.06,143.4,143.04,143.36,24446.0,137.9183,138.2461,137.8991,138.2076,24446.0
2024-08-16 13:20:00,143.36,143.7,143.36,143.67,61086.0,138.2076,138.5353,138.2076,138.5064,61086.0
2024-08-16 13:30:00,143.67,143.86,143.59,143.68,38785.0,138.5064,138.6896,138.4293,138.5161,38785.0
2024-08-16 13:40:00,143.66,143.79,143.58,143.75,27592.0,138.4968,138.6221,138.4196,138.5835,27592.0
2024-08-16 13:50:00,143.75,144.17,143.69,144.14,61536.0,138.5835,138.9884,138.5257,138.9595,61536.0
2024-08-16 14:00:00,144.15,144.22,143.76,143.78,35892.0,138.9692,139.0366,138.5932,138.6125,35892.0
2024-08-16 14:10:00,143.75,143.84,143.61,143.66,16936.0,138.5835,138.6703,138.4486,138.4968,16936.0
2024-08-16 14:20:00,143.69,143.69,143.57,143.62,15583.0,138.5257,138.5257,138.41,138.4582,15583.0
2024-08-16 14:30:00,143.63,143.67,143.46,143.47,22404.0,138.4678,138.5064,138.304,138.3136,22404.0
2024-08-16 14:40:00,143.47,143.76,143.44,143.76,42913.0,138.3136,138.5932,138.2847,138.5932,42913.0
2024-08-16 14:50:00,143.76,143.82,143.7,143.75,38294.0,138.5932,138.651,138.5353,138.5835,38294.0
2024-08-16 15:00:00,143.74,143.84,143.61,143.79,30803.0,138.5739,138.6703,138.4486,138.6221,30803.0
2024-08-16 15:10:00,143.78,143.91,143.68,143.77,33397.0,138.6125,138.7378,138.5161,138.6028,33397.0
2024-08-16 15:20:00,143.78,143.95,143.71,143.88,29795.0,138.6125,138.7763,138.545,138.7089,29795.0
2024-08-16 15:30:00,143.88,143.98,143.86,143.96,44685.0,138.7089,138.8053,138.6896,138.786,44685.0
2024-08-16 15:40:00,143.96,144.14,143.86,143.92,76168.0,138.786,138.9595,138.6896,138.7474,76168.0
2024-08-16 15:50:00,143.92,144.24,143.86,144.01,304325.0,138.7474,139.0559,138.6896,138.8342,304325.0
2024-08-19 09:30:00,144.5,145.75,144.42,144.99,188058.0,139.3066,140.5117,139.2295,139.779,188058.0
2024-08-19 09:40:00,145.13,145.55,145.02,145.31,72066.0,139.9139,140.3188,139.8079,140.0875,72066.0
2024-08-19 09:50:00,145.31,146.01,145.19,145.4,97416.0,140.0875,140.7623,139.9718,140.1742,97416.0
2024-08-19 10:00:00,145.41,146.02,145.4,145.84,51801.0,140.1839,140.7719,140.1742,140.5984,51801.0
2024-08-19 10:10:00,145.88,146.22,145.8,145.9,68661.0,140.637,140.9648,140.5599,140.6563,68661.0
2024-08-19 10:20:00,145.9,146.19,145.85,145.85,80731.0,140.6563,140.9358,140.6081,140.6081,80731.0
2024-08-19 10:30:00,145.86,146.19,145.67,145.67,52529.0,140.6177,140.9358,140.4345,140.4345,52529.0
2024-08-19 10:40:00,145.66,146.02,145.66,145.89,54892.0,140.4249,140.7719,140.4249,140.6466,54892.0
2024-08-19 10:50:00,145.88,145.91,145.67,145.73,29382.0,140.637,140.6659,140.4345,140.4924,29382.0
2024-08-19 11:00:00,145.75,145.98,145.71,145.96,24587.0,140.5117,140.7334,140.4731,140.7141,24587.0
2024-08-19 11:10:00,145.98,148.64,145.92,146.27,66145.0,140.7334,143.2978,140.6755,141.013,66145.0
2024-08-19 11:20:00,146.27,146.28,145.73,145.75,47156.0,141.013,141.0226,140.4924,140.5117,47156.0
2024-08-19 11:30:00,145.77,146.0,145.54,145.66,48170.0,140.5309,140.7527,140.3092,140.4249,48170.0
2024-08-19 11:40:00,145.64,145.91,145.38,145.86,68908.0,140.4056,140.6659,140.155,140.6177,68908.0
2024-08-19 11:50:00,145.86,146.1,145.64,145.65,32293.0,140.6177,140.8491,140.4056,140.4152,32293.0
2024-08-19 12:00:00,145.63,145.79,145.55,145.77,37003.0,140.396,140.5502,140.3188,140.5309,37003.0
2024-08-19 12:10:00,145.81,146.06,145.81,146.06,31381.0,140.5695,140.8105,140.5695,140.8105,31381.0
2024-08-19 12:20:00,146.01,146.28,145.98,146.23,50779.0,140.7623,141.0226,140.7334,140.9744,50779.0
2024-08-19 12:30:00,146.24,146.3,145.96,146.02,36455.0,140.984,141.0419,140.7141,140.7719,36455.0
2024-08-19 12:40:00,146.02,146.06,145.92,146.03,33395.0,140.7719,140.8105,140.6755,140.7816,33395.0
2024-08-19 12:50:00,146.03,146.39,146.03,146.37,40948.0,140.7816,141.1287,140.7816,141.1094,40948.0
2024-08-19 13:00:00,146.37,146.37,146.06,146.13,47988.0,141.1094,141.1094,140.8105,140.878,47988.0
2024-08-19 13:10:00,146.13,146.13,145.65,145.74,40246.0,140.878,140.878,140.4152,140.502,40246.0
2024-08-19 13:20:00,145.77,145.91,145.51,145.59,51081.0,140.5309,140.6659,140.2803,140.3574,51081.0
2024-08-19 13:30:00,145.58,145.7,145.55,145.6,40367.0,140.3478,140.4635,140.3188,140.367,40367.0
2024-08-19 13:40:00,145.6,145.65,145.53,145.62,41755.0,140.367,140.4152,140.2996,140.3863,41755.0
2024-08-19 13:50:00,145.59,145.59,145.47,145.54,33447.0,140.3574,140.3574,140.2417,140.3092,33447.0
2024-08-19 14:00:00,145.53,145.56,145.25,145.29,34921.0,140.2996,140.3285,140.0296,140.0682,34921.0
2024-08-19 14:10:00,145.3,145.3,145.17,145.21,35821.0,140.0778,140.0778,139.9525,139.9911,35821.0
2024-08-19 14:20:00,145.21,145.34,145.21,145.31,39084.0,139.9911,140.1164,139.9911,140.0875,39084.0
2024-08-19 14:30:00,145.32,145.43,145.28,145.4,44932.0,140.0971,140.2032,140.0585,140.1742,44932.0
2024-08-19 14:40:00,145.4,145.51,145.39,145.44,47819.0,140.1742,140.2803,140.1646,140.2128,47819.0
2024-08-19 14:50:00,145.42,145.55,145.41,145.5,35481.0,140.1935,140.3188,140.1839,140.2706,35481.0
2024-08-19 15:00:00,145.5,145.58,145.37,145.5,66339.0,140.2706,140.3478,140.1453,140.2706,66339.0
2024-08-19 15:10:00,145.48,145.57,145.38,145.46,61099.0,140.2514,140.3381,140.155,140.2321,61099.0
2024-08-19 15:20:00,145.43,145.52,145.34,145.43,72772.0,140.2032,140.2899,140.1164,140.2032,72772.0
2024-08-19 15:30:00,145.42,145.45,145.08,145.24,99067.0,140.1935,140.2224,139.8657,140.02,99067.0
2024-08-19 15:40:00,145.25,145.35,144.93,144.93,137695.0,140.0296,140.126,139.7211,139.7211,137695.0
2024-08-19 15:50:00,144.92,144.95,144.51,144.62,397635.0,139.7115,139.7404,139.3162,139.4223,397635.0
2024-08-20 09:30:00,144.5,145.27,144.2,145.07,122380.0,139.3066,140.0489,139.0174,139.8561,122380.0
2024-08-20 09:40:00,145.1,145.7,144.57,144.78,125177.0,139.885,140.4635,139.3741,139.5765,125177.0
2024-08-20 09:50:00,144.83,144.92,144.26,144.72,102019.0,139.6247,139.7115,139.0752,139.5187,102019.0
2024-08-20 10:00:00,144.81,144.98,144.31,144.81,88569.0,139.6054,139.7693,139.1234,139.6054,88569.0
2024-08-20 10:10:00,144.83,144.93,144.5,144.52,106244.0,139.6247,139.7211,139.3066,139.3259,106244.0
2024-08-20 10:20:00,144.54,144.74,144.4,144.51,58029.0,139.3451,139.538,139.2102,139.3162,58029.0
2024-08-20 10:30:00,144.53,144.77,144.4,144.64,37266.0,139.3355,139.5669,139.2102,139.4415,37266.0
2024-08-20 10:40:00,144.67,144.76,144.2,144.52,82940.0,139.4705,139.5572,139.0174,139.3259,82940.0
2024-08-20 10:50:00,144.51,144.57,144.11,144.16,51125.0,139.3162,139.3741,138.9306,138.9788,51125.0
2024-08-20 11:00:00,144.19,144.27,144.04,144.07,64728.0,139.0077,139.0848,138.8631,138.892,64728.0
2024-08-20 11:10:00,144.12,144.12,143.3,143.3,159402.0,138.9402,138.9402,138.1497,138.1497,159402.0
2024-08-20 11:20:00,143.33,143.44,142.88,143.21,148804.0,138.1786,138.2847,137.7448,138.0629,148804.0
2024-08-20 11:30:00,143.21,143.59,143.2,143.3,118423.0,138.0629,138.4293,138.0533,138.1497,118423.0
2024-08-20 11:40:00,143.34,143.65,143.27,143.48,68514.0,138.1883,138.4871,138.1208,138.3232,68514.0
2024-08-20 11:50:00,143.48,143.5,143.16,143.46,88639.0,138.3232,138.3425,138.0147,138.304,88639.0
2024-08-20 12:00:00,143.48,143.58,143.18,143.32,58126.0,138.3232,138.4196,138.034,138.169,58126.0
2024-08-20 12:10:00,143.33,143.48,143.2,143.22,104018.0,138.1786,138.3232,138.0533,138.0726,104018.0
2024-08-20 12:20:00,143.22,143.25,142.95,143.05,58032.0,138.0726,138.1015,137.8123,137.9087,58032.0
2024-08-20 12:30:00,143.05,143.25,142.98,143.14,95476.0,137.9087,138.1015,137.8412,137.9955,95476.0
2024-08-20 12:40:00,143.1,143.49,143.07,143.49,80901.0,137.9569,138.3329,137.928,138.3329,80901.0
2024-08-20 12:50:00,143.51,143.63,143.31,143.33,70967.0,138.3522,138.4678,138.1593,138.1786,70967.0
2024-08-20 13:00:00,143.34,143.37,142.94,143.1,113454.0,138.1883,138.2172,137.8026,137.9569,113454.0
2024-08-20 13:10:00,143.09,143.28,143.06,143.25,51935.0,137.9473,138.1304,137.9183,138.1015,51935.0
2024-08-20 13:20:00,143.27,143.32,143.09,143.3,47027.0,138.1208,138.169,137.9473,138.1497,47027.0
2024-08-20 13:30:00,143.3,143.51,143.24,143.37,78870.0,138.1497,138.3522,138.0919,138.2172,78870.0
2024-08-20 13:40:00,143.32,143.32,143.01,143.18,36705.0,138.169,138.169,137.8701,138.034,36705.0
2024-08-20 13:50:00,143.16,143.41,143.14,143.25,51789.0,138.0147,138.2558,137.9955,138.1015,51789.0
2024-08-20 14:00:00,143.26,143.45,143.18,143.42,42920.0,138.1111,138.2943,138.034,138.2654,42920.0
2024-08-20 14:10:00,143.42,143.98,143.41,143.83,75474.0,138.2654,138.8053,138.2558,138.6607,75474.0
2024-08-20 14:20:00,143.83,143.91,143.62,143.62,72368.0,138.6607,138.7378,138.4582,138.4582,72368.0
2024-08-20 14:30:00,143.61,144.21,143.46,144.03,157192.0,138.4486,139.027,138.304,138.8535,157192.0
2024-08-20 14:40:00,144.01,144.22,143.68,143.73,57269.0,138.8342,139.0366,138.5161,138.5643,57269.0
2024-08-20 14:50:00,143.75,143.77,143.51,143.6,58363.0,138.5835,138.6028,138.3522,138.4389,58363.0
2024-08-20 15:00:00,143.65,143.84,143.55,143.79,89630.0,138.4871,138.6703,138.3907,138.6221,89630.0
2024-08-20 15:10:00,143.79,144.06,143.72,143.98,94291.0,138.6221,138.8824,138.5546,138.8053,94291.0
2024-08-20 15:20:00,144.0,144.38,143.96,144.32,117541.0,138.8246,139.1909,138.786,139.133,117541.0
2024-08-20 15:30:00,144.33,144.55,144.04,144.15,200778.0,139.1427,139.3548,138.8631,138.9692,200778.0
2024-08-20 15:40:00,144.15,144.91,144.13,144.75,271484.0,138.9692,139.7018,138.9499,139.5476,271484.0
2024-08-20 15:50:00,144.77,144.87,144.0,144.44,615639.0,139.5669,139.6633,138.8246,139.2487,615639.0
2024-08-21 09:30:00,167.33,167.4,163.72,166.5,2937478.0,162.4506,162.5185,158.9459,161.6448,2937478.0
2024-08-21 09:40:00,166.5,166.55,164.61,164.99,1282237.0,161.6448,161.6933,159.8099,160.1788,1282237.0
2024-08-21 09:50:00,164.98,165.0,162.7,163.63,1564923.0,160.1691,160.1885,157.9556,158.8585,1564923.0
2024-08-21 10:00:00,163.63,164.24,161.26,162.18,951784.0,158.8585,159.4507,156.5576,157.4508,951784.0
2024-08-21 10:10:00,162.17,163.2,162.12,162.49,739355.0,157.4411,158.441,157.3925,157.7517,739355.0
2024-08-21 10:20:00,162.54,163.92,162.49,163.39,604879.0,157.8003,159.14,157.7517,158.6255,604879.0
2024-08-21 10:30:00,163.42,163.43,162.02,162.68,529695.0,158.6546,158.6643,157.2954,157.9362,529695.0
2024-08-21 10:40:00,162.62,163.28,161.8,162.11,474217.0,157.8779,158.5187,157.0818,157.3828,474217.0
2024-08-21 10:50:00,162.19,162.19,161.08,161.28,435773.0,157.4605,157.4605,156.3828,156.577,435773.0
2024-08-21 11:00:00,161.25,161.38,160.68,161.03,455068.0,156.5479,156.6741,155.9945,156.3343,455068.0
2024-08-21 11:10:00,161.0,161.04,160.14,160.17,408357.0,156.3052,156.344,155.4702,155.4994,408357.0
2024-08-21 11:20:00,160.2,161.25,160.18,160.45,383600.0,155.5285,156.5479,155.5091,155.7712,383600.0
2024-08-21 11:30:00,160.43,160.5,158.97,159.89,657750.0,155.7518,155.8198,154.3344,155.2275,657750.0
2024-08-21 11:40:00,159.92,161.2,159.9,160.72,584145.0,155.2567,156.4993,155.2372,156.0333,584145.0
2024-08-21 11:50:00,160.63,161.36,160.55,161.22,456574.0,155.946,156.6547,155.8683,156.5188,456574.0
2024-08-21 12:00:00,161.22,161.97,160.56,160.71,405619.0,156.5188,157.2469,155.878,156.0236,405619.0
2024-08-21 12:10:00,160.76,160.89,160.23,160.33,251278.0,156.0722,156.1984,155.5576,155.6547,251278.0
2024-08-21 12:20:00,160.28,161.7,160.22,161.56,273530.0,155.6062,156.9848,155.5479,156.8488,273530.0
2024-08-21 12:30:00,161.62,162.09,161.44,161.7,221275.0,156.9071,157.3634,156.7323,156.9848,221275.0
2024-08-21 12:40:00,161.75,162.09,161.4,161.74,209163.0,157.0333,157.3634,156.6935,157.0236,209163.0
2024-08-21 12:50:00,161.75,162.13,161.6,161.67,113924.0,157.0333,157.4022,156.8877,156.9556,113924.0
2024-08-21 13:00:00,161.64,162.16,161.61,161.74,177128.0,156.9265,157.4313,156.8974,157.0236,177128.0
2024-08-21 13:10:00,161.65,161.75,160.78,160.81,177617.0,156.9362,157.0333,156.0916,156.1207,177617.0
2024-08-21 13:20:00,160.82,160.98,160.52,160.86,171647.0,156.1304,156.2858,155.8392,156.1693,171647.0
2024-08-21 13:30:00,160.88,161.1,160.47,161.02,121225.0,156.1887,156.4023,155.7906,156.3246,121225.0
2024-08-21 13:40:00,161.03,161.56,160.9,161.45,121124.0,156.3343,156.8488,156.2081,156.742,121124.0
2024-08-21 13:50:00,161.45,161.55,160.65,160.79,126898.0,156.742,156.8391,155.9654,156.1013,126898.0
2024-08-21 14:00:00,160.79,161.57,160.78,161.11,144261.0,156.1013,156.8585,156.0916,156.412,144261.0
2024-08-21 14:10:00,161.1,161.21,160.56,160.57,147897.0,156.4023,156.509,155.878,155.8877,147897.0
2024-08-21 14:20:00,160.57,160.78,160.35,160.72,158129.0,155.8877,156.0916,155.6741,156.0333,158129.0
2024-08-21 14:30:00,160.75,161.2,160.69,161.12,173913.0,156.0625,156.4993,156.0042,156.4217,173913.0
2024-08-21 14:40:00,161.14,161.2,160.38,160.45,155394.0,156.4411,156.4993,155.7033,155.7712,155394.0
2024-08-21 14:50:00,160.46,160.94,160.31,160.76,124386.0,155.7809,156.2469,155.6353,156.0722,124386.0
2024-08-21 15:00:00,160.8,160.89,160.08,160.17,202740.0,156.111,156.1984,155.412,155.4994,202740.0
2024-08-21 15:10:00,160.19,160.34,159.85,159.87,169063.0,155.5188,155.6644,155.1887,155.2081,169063.0
2024-08-21 15:20:00,159.87,160.24,159.56,160.21,174710.0,155.2081,155.5673,154.9072,155.5382,174710.0
2024-08-21 15:30:00,160.2,160.23,159.37,159.44,244869.0,155.5285,155.5576,154.7227,154.7907,244869.0
2024-08-21 15:40:00,159.44,159.94,159.34,159.85,246733.0,154.7907,155.2761,154.6936,155.1887,246733.0
2024-08-21 15:50:00,159.86,159.96,159.11,159.24,757033.0,155.1984,155.2955,154.4703,154.5965,757033.0
2024-08-22 09:30:00,159.9,160.0,156.84,156.9,478527.0,155.2372,155.3343,152.2665,152.3247,478527.0
2024-08-22 09:40:00,156.97,158.02,156.59,156.8,261304.0,152.3927,153.4121,152.0238,152.2276,261304.0
2024-08-22 09:50:00,156.86,157.52,156.62,157.06,308673.0,152.2859,152.9266,152.0529,152.4801,308673.0
2024-08-22 10:00:00,157.09,158.14,157.01,158.09,194945.0,152.5092,153.5286,152.4315,153.48,194945.0
2024-08-22 10:10:00,158.14,158.99,157.98,158.56,185448.0,153.5286,154.3538,153.3732,153.9363,185448.0
2024-08-22 10:20:00,158.59,158.7,158.12,158.69,121615.0,153.9654,154.0722,153.5092,154.0625,121615.0
2024-08-22 10:30:00,158.75,159.97,158.65,159.93,180343.0,154.1208,155.3052,154.0237,155.2664,180343.0
2024-08-22 10:40:00,159.94,160.12,159.33,159.48,220500.0,155.2761,155.4508,154.6839,154.8295,220500.0
2024-08-22 10:50:00,159.49,159.66,159.22,159.34,57503.0,154.8392,155.0042,154.5771,154.6936,57503.0
2024-08-22 11:00:00,159.37,159.37,158.79,158.81,61069.0,154.7227,154.7227,154.1596,154.179,61069.0
2024-08-22 11:10:00,158.85,158.91,158.58,158.8,58251.0,154.2179,154.2761,153.9557,154.1693,58251.0
2024-08-22 11:20:00,158.77,159.63,158.55,159.55,72264.0,154.1402,154.9751,153.9266,154.8975,72264.0
2024-08-22 11:30:00,159.54,159.57,158.95,159.3,55044.0,154.8877,154.9169,154.315,154.6547,55044.0
2024-08-22 11:40:00,159.28,159.3,158.83,159.04,59685.0,154.6353,154.6547,154.1984,154.4023,59685.0
2024-08-22 11:50:00,159.04,159.16,158.67,158.75,34276.0,154.4023,154.5188,154.0431,154.1208,34276.0
2024-08-22 12:00:00,158.73,158.89,157.94,158.08,98010.0,154.1014,154.2567,153.3344,153.4703,98010.0
2024-08-22 12:10:00,158.15,158.28,157.88,158.22,46961.0,153.5383,153.6645,153.2762,153.6062,46961.0
2024-08-22 12:20:00,158.24,158.36,157.99,158.06,53280.0,153.6257,153.7422,153.3829,153.4509,53280.0
2024-08-22 12:30:00,158.08,158.29,157.88,158.19,51321.0,153.4703,153.6742,153.2762,153.5771,51321.0
2024-08-22 12:40:00,158.16,158.16,157.66,157.71,36705.0,153.548,153.548,153.0626,153.1111,36705.0
2024-08-22 12:50:00,157.74,157.76,157.11,157.12,113621.0,153.1402,153.1597,152.5286,152.5383,113621.0
2024-08-22 13:00:00,157.08,157.46,156.95,157.44,135783.0,152.4995,152.8684,152.3733,152.849,135783.0
2024-08-22 13:10:00,157.44,157.58,156.97,157.16,121266.0,152.849,152.9849,152.3927,152.5771,121266.0
2024-08-22 13:20:00,157.18,157.29,156.87,156.99,81772.0,152.5966,152.7034,152.2956,152.4121,81772.0
2024-08-22 13:30:00,156.97,157.0,156.56,156.8,121606.0,152.3927,152.4218,151.9946,152.2276,121606.0
2024-08-22 13:40:00,156.81,157.19,156.75,157.0,57147.0,152.2374,152.6063,152.1791,152.4218,57147.0
2024-08-22 13:50:00,157.0,157.18,156.64,156.73,72317.0,152.4218,152.5966,152.0723,152.1597,72317.0
2024-08-22 14:00:00,156.74,157.17,156.42,157.04,89366.0,152.1694,152.5869,151.8587,152.4606,89366.0
2024-08-22 14:10:00,157.03,157.15,156.61,157.09,83099.0,152.4509,152.5674,152.0432,152.5092,83099.0
2024-08-22 14:20:00,157.11,157.16,156.75,157.04,64625.0,152.5286,152.5771,152.1791,152.4606,64625.0
2024-08-22 14:30:00,156.98,156.98,156.72,156.78,47548.0,152.4024,152.4024,152.15,152.2082,47548.0
2024-08-22 14:40:00,156.81,157.1,156.72,156.88,36501.0,152.2374,152.5189,152.15,152.3053,36501.0
2024-08-22 14:50:00,156.92,157.04,156.54,156.65,42766.0,152.3441,152.4606,151.9752,152.082,42766.0
2024-08-22 15:00:00,156.64,156.96,156.62,156.92,55766.0,152.0723,152.383,152.0529,152.3441,55766.0
2024-08-22 15:10:00,156.94,157.46,156.94,157.46,74967.0,152.3636,152.8684,152.3636,152.8684,74967.0
2024-08-22 15:20:00,157.43,157.55,157.03,157.3,104382.0,152.8393,152.9558,152.4509,152.7131,104382.0
2024-08-22 15:30:00,157.32,157.38,157.06,157.16,66634.0,152.7325,152.7907,152.4801,152.5771,66634.0
2024-08-22 15:40:00,157.17,157.18,156.74,156.77,105377.0,152.5869,152.5966,152.1694,152.1985,105377.0
2024-08-22 15:50:00,156.74,156.94,156.5,156.93,363675.0,152.1694,152.3636,151.9364,152.3539,363675.0
2024-08-23 09:30:00,157.58,158.74,156.74,158.55,117356.0,152.9849,154.1111,152.1694,153.9266,117356.0
2024-08-23 09:40:00,158.55,158.55,157.5,157.65,50894.0,153.9266,153.9266,152.9072,153.0529,50894.0
2024-08-23 09:50:00,157.65,158.19,157.44,158.04,34235.0,153.0529,153.5771,152.849,153.4315,34235.0
2024-08-23 10:00:00,158.19,158.76,157.96,158.2,86209.0,153.5771,154.1305,153.3538,153.5868,86209.0
2024-08-23 10:10:00,158.26,158.9,158.23,158.52,54646.0,153.6451,154.2664,153.6159,153.8975,54646.0
2024-08-23 10:20:00,158.53,159.25,158.48,159.19,77328.0,153.9072,154.6062,153.8587,154.548,77328.0
2024-08-23 10:30:00,159.18,159.5,158.99,159.38,79128.0,154.5382,154.8489,154.3538,154.7324,79128.0
2024-08-23 10:40:00,159.34,159.5,158.72,158.78,87428.0,154.6936,154.8489,154.0917,154.1499,87428.0
2024-08-23 10:50:00,158.8,159.32,158.43,159.28,54486.0,154.1693,154.6742,153.8101,154.6353,54486.0
2024-08-23 11:00:00,159.25,159.54,159.02,159.23,80278.0,154.6062,154.8877,154.3829,154.5868,80278.0
2024-08-23 11:10:00,159.3,159.62,159.07,159.62,30216.0,154.6547,154.9654,154.4315,154.9654,30216.0
2024-08-23 11:20:00,159.58,159.58,158.88,158.97,27622.0,154.9266,154.9266,154.247,154.3344,27622.0
2024-08-23 11:30:00,158.92,159.24,158.74,159.24,46166.0,154.2858,154.5965,154.1111,154.5965,46166.0
2024-08-23 11:40:00,159.24,159.44,158.73,158.75,46797.0,154.5965,154.7907,154.1014,154.1208,46797.0
2024-08-23 11:50:00,158.71,158.94,158.49,158.54,24052.0,154.0819,154.3052,153.8684,153.9169,24052.0
2024-08-23 12:00:00,158.51,158.54,158.08,158.32,41109.0,153.8878,153.9169,153.4703,153.7033,41109.0
2024-08-23 12:10:00,158.35,158.7,158.34,158.62,31553.0,153.7324,154.0722,153.7227,153.9946,31553.0
2024-08-23 12:20:00,158.64,158.84,158.53,158.75,25843.0,154.014,154.2082,153.9072,154.1208,25843.0
2024-08-23 12:30:00,158.72,159.03,158.65,158.98,22486.0,154.0917,154.3926,154.0237,154.3441,22486.0
2024-08-23 12:40:00,158.93,158.98,158.52,158.73,17041.0,154.2955,154.3441,153.8975,154.1014,17041.0
2024-08-23 12:50:00,158.78,159.0,158.76,158.87,19565.0,154.1499,154.3635,154.1305,154.2373,19565.0
2024-08-23 13:00:00,158.8,158.88,158.61,158.62,32924.0,154.1693,154.247,153.9849,153.9946,32924.0
2024-08-23 13:10:00,158.62,158.64,158.21,158.24,24367.0,153.9946,154.014,153.5965,153.6257,24367.0
2024-08-23 13:20:00,158.26,158.45,158.24,158.37,17738.0,153.6451,153.8295,153.6257,153.7519,17738.0
2024-08-23 13:30:00,158.34,158.52,158.05,158.32,65900.0,153.7227,153.8975,153.4412,153.7033,65900.0
2024-08-23 13:40:00,158.3,158.38,158.17,158.31,21986.0,153.6839,153.7616,153.5577,153.6936,21986.0
2024-08-23 13:50:00,158.3,158.34,158.08,158.19,25209.0,153.6839,153.7227,153.4703,153.5771,25209.0
2024-08-23 14:00:00,158.16,158.19,157.9,157.93,28507.0,153.548,153.5771,153.2956,153.3247,28507.0
2024-08-23 14:10:00,157.93,158.06,157.87,157.89,16230.0,153.3247,153.4509,153.2664,153.2859,16230.0
2024-08-23 14:20:00,157.89,157.9,157.51,157.77,30842.0,153.2859,153.2956,152.9169,153.1694,30842.0
2024-08-23 14:30:00,157.81,157.89,157.68,157.81,21346.0,153.2082,153.2859,153.082,153.2082,21346.0
2024-08-23 14:40:00,157.81,158.0,157.81,157.96,20303.0,153.2082,153.3927,153.2082,153.3538,20303.0
2024-08-23 14:50:00,157.96,158.03,157.88,157.91,20799.0,153.3538,153.4218,153.2762,153.3053,20799.0
2024-08-23 15:00:00,157.93,158.11,157.86,157.95,21792.0,153.3247,153.4994,153.2567,153.3441,21792.0
2024-08-23 15:10:00,157.99,158.08,157.98,158.05,19543.0,153.3829,153.4703,153.3732,153.4412,19543.0
2024-08-23 15:20:00,158.06,158.2,157.96,158.12,28869.0,153.4509,153.5868,153.3538,153.5092,28869.0
2024-08-23 15:30:00,158.1,158.15,157.63,157.65,27391.0,153.4897,153.5383,153.0334,153.0529,27391.0
2024-08-23 15:40:00,157.63,158.52,157.56,158.5,53386.0,153.0334,153.8975,152.9655,153.8781,53386.0
2024-08-23 15:50:00,158.54,158.57,158.14,158.46,367212.0,153.9169,153.946,153.5286,153.8392,367212.0
2024-08-26 09:30:00,159.19,161.84,159.19,160.02,225842.0,154.548,157.1207,154.548,155.3537,225842.0
2024-08-26 09:40:00,160.05,160.19,159.57,160.09,67526.0,155.3829,155.5188,154.9169,155.4217,67526.0
2024-08-26 09:50:00,159.98,160.14,159.61,159.71,42613.0,155.3149,155.4702,154.9557,155.0528,42613.0
2024-08-26 10:00:00,159.7,160.11,159.5,159.94,73658.0,155.0431,155.4411,154.8489,155.2761,73658.0
2024-08-26 10:10:00,159.99,160.25,159.73,159.82,49165.0,155.3246,155.577,155.0722,155.1596,49165.0
2024-08-26 10:20:00,159.83,159.83,159.38,159.49,75413.0,155.1693,155.1693,154.7324,154.8392,75413.0
2024-08-26 10:30:00,159.5,159.55,159.35,159.43,59938.0,154.8489,154.8975,154.7033,154.781,59938.0
2024-08-26 10:40:00,159.44,159.5,159.15,159.25,44574.0,154.7907,154.8489,154.5091,154.6062,44574.0
2024-08-26 10:50:00,159.29,159.41,158.89,159.07,51747.0,154.645,154.7615,154.2567,154.4315,51747.0
2024-08-26 11:00:00,159.07,159.17,158.61,158.61,24926.0,154.4315,154.5285,153.9849,153.9849,24926.0
2024-08-26 11:10:00,158.61,158.61,158.37,158.47,47189.0,153.9849,153.9849,153.7519,153.8489,47189.0
2024-08-26 11:20:00,158.49,158.49,158.08,158.45,62190.0,153.8684,153.8684,153.4703,153.8295,62190.0
2024-08-26 11:30:00,158.47,158.5,157.97,157.97,31693.0,153.8489,153.8781,153.3635,153.3635,31693.0
2024-08-26 11:40:00,157.97,158.51,157.97,158.46,41930.0,153.3635,153.8878,153.3635,153.8392,41930.0
2024-08-26 11:50:00,158.42,158.43,158.2,158.23,25551.0,153.8004,153.8101,153.5868,153.6159,25551.0
2024-08-26 12:00:00,158.17,158.49,158.12,158.47,18054.0,153.5577,153.8684,153.5092,153.8489,18054.0
2024-08-26 12:10:00,158.48,158.49,158.29,158.36,20522.0,153.8587,153.8684,153.6742,153.7422,20522.0
2024-08-26 12:20:00,158.34,158.59,158.2,158.25,47425.0,153.7227,153.9654,153.5868,153.6354,47425.0
2024-08-26 12:30:00,158.26,158.3,158.12,158.23,19260.0,153.6451,153.6839,153.5092,153.6159,19260.0
2024-08-26 12:40:00,158.24,158.27,158.1,158.25,11862.0,153.6257,153.6548,153.4897,153.6354,11862.0
2024-08-26 12:50:00,158.24,158.41,158.16,158.38,37719.0,153.6257,153.7907,153.548,153.7616,37719.0
2024-08-26 13:00:00,158.39,159.0,158.38,158.53,124779.0,153.7713,154.3635,153.7616,153.9072,124779.0
2024-08-26 13:10:00,158.53,159.17,158.49,158.5,50259.0,153.9072,154.5285,153.8684,153.8781,50259.0
2024-08-26 13:20:00,158.45,158.75,158.44,158.72,47038.0,153.8295,154.1208,153.8198,154.0917,47038.0
2024-08-26 13:30:00,158.74,158.92,158.7,158.7,21105.0,154.1111,154.2858,154.0722,154.0722,21105.0
2024-08-26 13:40:00,158.72,158.78,158.36,158.63,23775.0,154.0917,154.1499,153.7422,154.0043,23775.0
2024-08-26 13:50:00,158.63,158.83,158.54,158.79,31030.0,154.0043,154.1984,153.9169,154.1596,31030.0
2024-08-26 14:00:00,158.79,158.93,158.53,158.53,26038.0,154.1596,154.2955,153.9072,153.9072,26038.0
2024-08-26 14:10:00,158.53,158.67,158.43,158.64,22736.0,153.9072,154.0431,153.8101,154.014,22736.0
2024-08-26 14:20:00,158.64,158.76,158.61,158.64,19460.0,154.014,154.1305,153.9849,154.014,19460.0
2024-08-26 14:30:00,158.64,158.89,158.63,158.8,14869.0,154.014,154.2567,154.0043,154.1693,14869.0
2024-08-26 14:40:00,158.81,158.9,158.68,158.75,18042.0,154.179,154.2664,154.0528,154.1208,18042.0
2024-08-26 14:50:00,158.74,158.99,158.65,158.87,20766.0,154.1111,154.3538,154.0237,154.2373,20766.0
2024-08-26 15:00:00,158.85,159.21,158.85,158.98,37749.0,154.2179,154.5674,154.2179,154.3441,37749.0
2024-08-26 15:10:00,158.99,159.07,158.85,158.91,21498.0,154.3538,154.4315,154.2179,154.2761,21498.0
2024-08-26 15:20:00,158.94,158.96,158.47,158.47,28538.0,154.3052,154.3247,153.8489,153.8489,28538.0
2024-08-26 15:30:00,158.45,158.52,158.26,158.35,52049.0,153.8295,153.8975,153.6451,153.7324,52049.0
2024-08-26 15:40:00,158.42,158.63,158.31,158.42,50608.0,153.8004,154.0043,153.6936,153.8004,50608.0
2024-08-26 15:50:00,158.44,158.9,158.41,158.86,245748.0,153.8198,154.2664,153.7907,154.2276,245748.0
2024-08-27 09:30:00,158.9,158.91,157.9,158.0,129286.0,154.2664,154.2761,153.2956,153.3927,129286.0
2024-08-27 09:40:00,157.97,158.61,157.94,158.42,62569.0,153.3635,153.9849,153.3344,153.8004,62569.0
2024-08-27 09:50:00,158.49,158.73,157.79,158.08,29531.0,153.8684,154.1014,153.1888,153.4703,29531.0
2024-08-27 10:00:00,158.08,158.22,157.76,158.19,36893.0,153.4703,153.6062,153.1597,153.5771,36893.0
2024-08-27 10:10:00,158.11,158.16,157.79,158.12,32192.0,153.4994,153.548,153.1888,153.5092,32192.0
2024-08-27 10:20:00,158.12,158.6,158.12,158.6,16020.0,153.5092,153.9752,153.5092,153.9752,16020.0
2024-08-27 10:30:00,158.63,159.1,158.63,159.1,14522.0,154.0043,154.4606,154.0043,154.4606,14522.0
2024-08-27 10:40:00,159.05,159.12,158.86,159.04,23667.0,154.412,154.48,154.2276,154.4023,23667.0
2024-08-27 10:50:00,159.08,159.09,158.75,158.98,19878.0,154.4412,154.4509,154.1208,154.3441,19878.0
2024-08-27 11:00:00,158.97,159.08,158.84,158.94,18828.0,154.3344,154.4412,154.2082,154.3052,18828.0
2024-08-27 11:10:00,158.92,159.02,158.59,158.66,14501.0,154.2858,154.3829,153.9654,154.0334,14501.0
2024-08-27 11:20:00,158.7,158.85,158.66,158.76,17694.0,154.0722,154.2179,154.0334,154.1305,17694.0
2024-08-27 11:30:00,158.76,158.88,158.65,158.8,10925.0,154.1305,154.247,154.0237,154.1693,10925.0
2024-08-27 11:40:00,158.79,159.11,158.73,158.78,21969.0,154.1596,154.4703,154.1014,154.1499,21969.0
2024-08-27 11:50:00,158.81,159.32,158.74,159.32,17783.0,154.179,154.6742,154.1111,154.6742,17783.0
2024-08-27 12:00:00,159.31,159.49,159.29,159.46,28113.0,154.6645,154.8392,154.645,154.8101,28113.0
2024-08-27 12:10:00,159.46,159.74,159.37,159.72,24330.0,154.8101,155.0819,154.7227,155.0625,24330.0
2024-08-27 12:20:00,159.72,159.77,159.42,159.47,37355.0,155.0625,155.111,154.7712,154.8198,37355.0
2024-08-27 12:30:00,159.42,159.49,159.2,159.24,23581.0,154.7712,154.8392,154.5577,154.5965,23581.0
2024-08-27 12:40:00,159.3,159.48,159.12,159.4,24027.0,154.6547,154.8295,154.48,154.7518,24027.0
2024-08-27 12:50:00,159.4,159.49,159.22,159.22,26788.0,154.7518,154.8392,154.5771,154.5771,26788.0
2024-08-27 13:00:00,159.22,159.39,159.22,159.3,8863.0,154.5771,154.7421,154.5771,154.6547,8863.0
2024-08-27 13:10:00,159.33,159.4,159.23,159.27,11162.0,154.6839,154.7518,154.5868,154.6256,11162.0
2024-08-27 13:20:00,159.28,159.47,159.17,159.45,12050.0,154.6353,154.8198,154.5285,154.8004,12050.0
2024-08-27 13:30:00,159.47,159.5,159.2,159.27,28082.0,154.8198,154.8489,154.5577,154.6256,28082.0
2024-08-27 13:40:00,159.25,159.25,158.86,159.0,15296.0,154.6062,154.6062,154.2276,154.3635,15296.0
2024-08-27 13:50:00,159.0,159.01,158.62,158.76,23937.0,154.3635,154.3732,153.9946,154.1305,23937.0
2024-08-27 14:00:00,158.76,158.89,158.55,158.56,56043.0,154.1305,154.2567,153.9266,153.9363,56043.0
2024-08-27 14:10:00,158.55,158.56,158.34,158.53,29573.0,153.9266,153.9363,153.7227,153.9072,29573.0
2024-08-27 14:20:00,158.59,158.82,158.56,158.78,26797.0,153.9654,154.1887,153.9363,154.1499,26797.0
2024-08-27 14:30:00,158.8,158.88,158.56,158.61,17947.0,154.1693,154.247,153.9363,153.9849,17947.0
2024-08-27 14:40:00,158.63,158.81,158.52,158.78,36200.0,154.0043,154.179,153.8975,154.1499,36200.0
2024-08-27 14:50:00,158.84,158.87,158.66,158.66,26913.0,154.2082,154.2373,154.0334,154.0334,26913.0
2024-08-27 15:00:00,158.67,158.95,158.64,158.91,21957.0,154.0431,154.315,154.014,154.2761,21957.0
2024-08-27 15:10:00,158.88,159.02,158.79,158.82,26171.0,154.247,154.3829,154.1596,154.1887,26171.0
2024-08-27 15:20:00,158.82,158.86,158.66,158.67,26704.0,154.1887,154.2276,154.0334,154.0431,26704.0
2024-08-27 15:30:00,158.67,158.77,158.47,158.68,43863.0,154.0431,154.1402,153.8489,154.0528,43863.0
2024-08-27 15:40:00,158.68,158.91,158.62,158.89,60155.0,154.0528,154.2761,153.9946,154.2567,60155.0
2024-08-27 15:50:00,158.88,159.17,158.35,158.69,313645.0,154.247,154.5285,153.7324,154.0625,313645.0
2024-08-28 09:30:00,157.75,158.32,157.61,157.8,72368.0,153.1499,153.7033,153.014,153.1985,72368.0
2024-08-28 09:40:00,157.82,158.01,157.17,157.94,47975.0,153.2179,153.4024,152.5869,153.3344,47975.0
2024-08-28 09:50:00,158.02,158.14,157.48,157.72,39013.0,153.4121,153.5286,152.8878,153.1208,39013.0
2024-08-28 10:00:00,157.72,158.16,157.7,158.08,24608.0,153.1208,153.548,153.1014,153.4703,24608.0
2024-08-28 10:10:00,158.08,158.2,157.91,157.96,28695.0,153.4703,153.5868,153.3053,153.3538,28695.0
2024-08-28 10:20:00,157.99,157.99,157.77,157.86,23400.0,153.3829,153.3829,153.1694,153.2567,23400.0
2024-08-28 10:30:00,157.8,158.05,157.69,157.81,35714.0,153.1985,153.4412,153.0917,153.2082,35714.0
2024-08-28 10:40:00,157.77,157.79,157.08,157.11,41248.0,153.1694,153.1888,152.4995,152.5286,41248.0
2024-08-28 10:50:00,157.13,157.5,157.13,157.34,55613.0,152.548,152.9072,152.548,152.7519,55613.0
2024-08-28 11:00:00,157.34,157.61,157.3,157.59,18269.0,152.7519,153.014,152.7131,152.9946,18269.0
2024-08-28 11:10:00,157.62,157.67,157.06,157.2,41319.0,153.0237,153.0723,152.4801,152.616,41319.0
2024-08-28 11:20:00,157.2,157.31,157.04,157.31,19345.0,152.616,152.7228,152.4606,152.7228,19345.0
2024-08-28 11:30:00,157.38,157.54,157.29,157.4,19951.0,152.7907,152.9461,152.7034,152.8101,19951.0
2024-08-28 11:40:00,157.38,157.39,157.06,157.1,21752.0,152.7907,152.8004,152.4801,152.5189,21752.0
2024-08-28 11:50:00,157.1,157.21,156.98,157.21,20063.0,152.5189,152.6257,152.4024,152.6257,20063.0
2024-08-28 12:00:00,157.18,157.24,156.8,156.88,16594.0,152.5966,152.6548,152.2276,152.3053,16594.0
2024-08-28 12:10:00,156.85,156.87,156.63,156.8,20660.0,152.2762,152.2956,152.0626,152.2276,20660.0
2024-08-28 12:20:00,156.81,156.81,156.57,156.71,13519.0,152.2374,152.2374,152.0044,152.1403,13519.0
2024-08-28 12:30:00,156.74,156.81,156.6,156.79,19600.0,152.1694,152.2374,152.0335,152.2179,19600.0
2024-08-28 12:40:00,156.8,156.92,156.74,156.88,14979.0,152.2276,152.3441,152.1694,152.3053,14979.0
2024-08-28 12:50:00,156.88,157.17,156.81,157.12,34976.0,152.3053,152.5869,152.2374,152.5383,34976.0
2024-08-28 13:00:00,157.13,157.14,156.64,156.78,25252.0,152.548,152.5577,152.0723,152.2082,25252.0
2024-08-28 13:10:00,156.8,156.8,156.53,156.63,28045.0,152.2276,152.2276,151.9655,152.0626,28045.0
2024-08-28 13:20:00,156.64,156.68,156.48,156.64,21841.0,152.0723,152.1111,151.917,152.0723,21841.0
2024-08-28 13:30:00,156.7,156.93,156.7,156.81,17308.0,152.1306,152.3539,152.1306,152.2374,17308.0
2024-08-28 13:40:00,156.79,156.86,156.7,156.71,17123.0,152.2179,152.2859,152.1306,152.1403,17123.0
2024-08-28 13:50:00,156.73,156.74,155.93,155.95,49040.0,152.1597,152.1694,151.383,151.4024,49040.0
2024-08-28 14:00:00,155.96,156.18,155.75,156.09,54135.0,151.4121,151.6257,151.2083,151.5383,54135.0
2024-08-28 14:10:00,156.1,156.19,156.04,156.11,20245.0,151.5481,151.6354,151.4898,151.5578,20245.0
2024-08-28 14:20:00,156.12,156.22,155.78,155.88,31702.0,151.5675,151.6646,151.2374,151.3345,31702.0
2024-08-28 14:30:00,155.86,155.91,155.69,155.91,25560.0,151.3151,151.3636,151.15,151.3636,25560.0
2024-08-28 14:40:00,155.91,155.99,155.86,155.91,24324.0,151.3636,151.4413,151.3151,151.3636,24324.0
2024-08-28 14:50:00,155.93,156.43,155.93,156.43,39643.0,151.383,151.8684,151.383,151.8684,39643.0
2024-08-28 15:00:00,156.42,156.63,156.23,156.25,22705.0,151.8587,152.0626,151.6743,151.6937,22705.0
2024-08-28 15:10:00,156.29,156.38,156.01,156.29,37400.0,151.7325,151.8199,151.4607,151.7325,37400.0
2024-08-28 15:20:00,156.29,156.65,156.22,156.62,26930.0,151.7325,152.082,151.6646,152.0529,26930.0
2024-08-28 15:30:00,156.63,156.75,156.44,156.58,24644.0,152.0626,152.1791,151.8781,152.0141,24644.0
2024-08-28 15:40:00,156.53,156.79,156.42,156.59,44850.0,151.9655,152.2179,151.8587,152.0238,44850.0
2024-08-28 15:50:00,156.66,157.17,156.63,156.89,203853.0,152.0917,152.5869,152.0626,152.315,203853.0
2024-08-29 09:30:00,156.26,156.26,153.88,153.94,179255.0,151.7034,151.7034,149.3928,149.451,179255.0
2024-08-29 09:40:00,153.86,153.96,152.47,152.76,186518.0,149.3734,149.4705,148.0239,148.3055,186518.0
2024-08-29 09:50:00,152.84,153.71,152.84,153.51,87936.0,148.3831,149.2278,148.3831,149.0336,87936.0
2024-08-29 10:00:00,153.44,155.1,153.44,154.7,102411.0,148.9656,150.5772,148.9656,150.1889,102411.0
2024-08-29 10:10:00,154.72,154.89,154.03,154.18,60486.0,150.2083,150.3733,149.5384,149.684,60486.0
2024-08-29 10:20:00,154.15,154.32,153.97,154.1,42480.0,149.6549,149.82,149.4802,149.6064,42480.0
2024-08-29 10:30:00,154.15,154.18,153.29,153.3,70445.0,149.6549,149.684,148.82,148.8297,70445.0
2024-08-29 10:40:00,153.32,153.51,152.57,153.43,168325.0,148.8491,149.0336,148.121,148.9559,168325.0
2024-08-29 10:50:00,153.46,153.79,153.14,153.42,95476.0,148.985,149.3054,148.6744,148.9462,95476.0
2024-08-29 11:00:00,153.43,153.55,152.83,153.26,91083.0,148.9559,149.0724,148.3734,148.7909,91083.0
2024-08-29 11:10:00,153.23,153.77,153.12,153.5,49866.0,148.7617,149.286,148.655,149.0239,49866.0
2024-08-29 11:20:00,153.49,153.67,153.23,153.59,33543.0,149.0142,149.1889,148.7617,149.1113,33543.0
2024-08-29 11:30:00,153.67,153.98,153.6,153.86,60172.0,149.1889,149.4899,149.121,149.3734,60172.0
2024-08-29 11:40:00,153.87,153.87,153.6,153.77,26831.0,149.3831,149.3831,149.121,149.286,26831.0
2024-08-29 11:50:00,153.78,153.94,153.48,153.6,46649.0,149.2957,149.451,149.0045,149.121,46649.0
2024-08-29 12:00:00,153.63,153.67,153.38,153.51,27980.0,149.1501,149.1889,148.9074,149.0336,27980.0
2024-08-29 12:10:00,153.54,153.98,153.54,153.69,55424.0,149.0627,149.4899,149.0627,149.2083,55424.0
2024-08-29 12:20:00,153.67,153.81,153.41,153.73,26225.0,149.1889,149.3248,148.9365,149.2472,26225.0
2024-08-29 12:30:00,153.75,153.95,153.65,153.73,42749.0,149.2666,149.4608,149.1695,149.2472,42749.0
2024-08-29 12:40:00,153.71,153.98,153.46,153.61,43317.0,149.2278,149.4899,148.985,149.1307,43317.0
2024-08-29 12:50:00,153.61,153.98,153.55,153.86,36521.0,149.1307,149.4899,149.0724,149.3734,36521.0
2024-08-29 13:00:00,153.83,153.88,153.61,153.61,21762.0,149.3443,149.3928,149.1307,149.1307,21762.0
2024-08-29 13:10:00,153.62,153.68,153.45,153.66,26282.0,149.1404,149.1986,148.9753,149.1792,26282.0
2024-08-29 13:20:00,153.66,153.7,153.5,153.64,24400.0,149.1792,149.218,149.0239,149.1598,24400.0
2024-08-29 13:30:00,153.62,153.92,153.51,153.84,22803.0,149.1404,149.4316,149.0336,149.354,22803.0
2024-08-29 13:40:00,153.87,154.11,153.81,154.11,35711.0,149.3831,149.6161,149.3248,149.6161,35711.0
2024-08-29 13:50:00,154.11,154.14,153.82,153.95,20095.0,149.6161,149.6452,149.3345,149.4608,20095.0
2024-08-29 14:00:00,153.89,153.89,153.67,153.76,15527.0,149.4025,149.4025,149.1889,149.2763,15527.0
2024-08-29 14:10:00,153.78,153.99,153.72,153.99,14090.0,149.2957,149.4996,149.2375,149.4996,14090.0
2024-08-29 14:20:00,154.0,154.08,153.71,153.75,31770.0,149.5093,149.587,149.2278,149.2666,31770.0
2024-08-29 14:30:00,153.74,153.86,153.38,153.47,36494.0,149.2569,149.3734,148.9074,148.9947,36494.0
2024-08-29 14:40:00,153.47,153.61,153.14,153.44,69939.0,148.9947,149.1307,148.6744,148.9656,69939.0
2024-08-29 14:50:00,153.42,153.72,153.16,153.6,29951.0,148.9462,149.2375,148.6938,149.121,29951.0
2024-08-29 15:00:00,153.62,153.69,153.45,153.51,22124.0,149.1404,149.2083,148.9753,149.0336,22124.0
2024-08-29 15:10:00,153.53,153.79,153.34,153.68,40550.0,149.053,149.3054,148.8685,149.1986,40550.0
2024-08-29 15:20:00,153.71,153.96,153.57,153.85,41796.0,149.2278,149.4705,149.0918,149.3637,41796.0
2024-08-29 15:30:00,153.86,153.91,153.72,153.75,41490.0,149.3734,149.4219,149.2375,149.2666,41490.0
2024-08-29 15:40:00,153.75,153.82,153.25,153.38,81469.0,149.2666,149.3345,148.7812,148.9074,81469.0
2024-08-29 15:50:00,153.43,153.69,153.36,153.42,262148.0,148.9559,149.2083,148.888,148.9462,262148.0
2024-08-30 09:30:00,153.69,153.96,153.19,153.8,87423.0,149.2083,149.4705,148.7229,149.3151,87423.0
2024-08-30 09:40:00,153.9,154.15,153.15,153.18,40474.0,149.4122,149.6549,148.6841,148.7132,40474.0
2024-08-30 09:50:00,153.12,153.45,153.04,153.45,35057.0,148.655,148.9753,148.5773,148.9753,35057.0
2024-08-30 10:00:00,153.41,153.58,153.08,153.33,43169.0,148.9365,149.1015,148.6161,148.8588,43169.0
2024-08-30 10:10:00,153.32,153.67,153.18,153.34,27591.0,148.8491,149.1889,148.7132,148.8685,27591.0
2024-08-30 10:20:00,153.31,153.47,153.04,153.09,14501.0,148.8394,148.9947,148.5773,148.6258,14501.0
2024-08-30 10:30:00,153.03,153.35,153.03,153.15,16052.0,148.5676,148.8782,148.5676,148.6841,16052.0
2024-08-30 10:40:00,153.31,153.63,153.18,153.62,22880.0,148.8394,149.1501,148.7132,149.1404,22880.0
2024-08-30 10:50:00,153.61,153.63,152.94,152.94,17413.0,149.1307,149.1501,148.4802,148.4802,17413.0
2024-08-30 11:00:00,152.95,153.29,152.89,153.25,17137.0,148.4899,148.82,148.4317,148.7812,17137.0
2024-08-30 11:10:00,153.22,153.27,152.41,152.58,26187.0,148.752,148.8006,147.9657,148.1307,26187.0
2024-08-30 11:20:00,152.58,152.86,152.45,152.71,24981.0,148.1307,148.4025,148.0045,148.2569,24981.0
2024-08-30 11:30:00,152.75,152.79,152.44,152.48,17372.0,148.2957,148.3346,147.9948,148.0336,17372.0
2024-08-30 11:40:00,152.5,152.9,152.49,152.75,21974.0,148.053,148.4414,148.0433,148.2957,21974.0
2024-08-30 11:50:00,152.72,153.06,152.72,152.9,16718.0,148.2666,148.5967,148.2666,148.4414,16718.0
2024-08-30 12:00:00,152.9,153.13,152.74,153.12,13132.0,148.4414,148.6647,148.286,148.655,13132.0
2024-08-30 12:10:00,153.11,153.2,152.85,152.88,15744.0,148.6452,148.7326,148.3928,148.422,15744.0
2024-08-30 12:20:00,152.87,152.93,152.63,152.63,13957.0,148.4122,148.4705,148.1792,148.1792,13957.0
2024-08-30 12:30:00,152.65,152.71,152.42,152.57,21429.0,148.1987,148.2569,147.9754,148.121,21429.0
2024-08-30 12:40:00,152.55,152.69,152.46,152.57,16236.0,148.1016,148.2375,148.0142,148.121,16236.0
2024-08-30 12:50:00,152.56,152.68,152.49,152.49,22986.0,148.1113,148.2278,148.0433,148.0433,22986.0
2024-08-30 13:00:00,152.51,152.7,152.36,152.42,18491.0,148.0627,148.2472,147.9171,147.9754,18491.0
2024-08-30 13:10:00,152.42,152.43,152.25,152.3,17034.0,147.9754,147.9851,147.8103,147.8589,17034.0
2024-08-30 13:20:00,152.32,152.69,152.19,152.69,31218.0,147.8783,148.2375,147.7521,148.2375,31218.0
2024-08-30 13:30:00,152.67,152.85,152.63,152.76,31411.0,148.2181,148.3928,148.1792,148.3055,31411.0
2024-08-30 13:40:00,152.75,152.9,152.67,152.73,18018.0,148.2957,148.4414,148.2181,148.2763,18018.0
2024-08-30 13:50:00,152.73,152.81,152.67,152.73,16587.0,148.2763,148.354,148.2181,148.2763,16587.0
2024-08-30 14:00:00,152.73,152.8,152.47,152.53,23745.0,148.2763,148.3443,148.0239,148.0822,23745.0
2024-08-30 14:10:00,152.52,152.62,152.46,152.46,19770.0,148.0725,148.1695,148.0142,148.0142,19770.0
2024-08-30 14:20:00,152.48,152.77,152.37,152.45,35637.0,148.0336,148.3152,147.9268,148.0045,35637.0
2024-08-30 14:30:00,152.44,152.55,152.3,152.49,28281.0,147.9948,148.1016,147.8589,148.0433,28281.0
2024-08-30 14:40:00,152.47,152.66,152.47,152.58,24670.0,148.0239,148.2084,148.0239,148.1307,24670.0
2024-08-30 14:50:00,152.58,152.74,152.5,152.56,19448.0,148.1307,148.286,148.053,148.1113,19448.0
2024-08-30 15:00:00,152.57,152.77,152.57,152.69,19169.0,148.121,148.3152,148.121,148.2375,19169.0
2024-08-30 15:10:00,152.7,153.07,152.6,153.05,44732.0,148.2472,148.6064,148.1501,148.587,44732.0
2024-08-30 15:20:00,153.02,153.11,152.84,153.05,34729.0,148.5579,148.6452,148.3831,148.587,34729.0
2024-08-30 15:30:00,153.07,153.19,152.94,152.99,38424.0,148.6064,148.7229,148.4802,148.5287,38424.0
2024-08-30 15:40:00,152.98,153.06,152.8,152.94,58478.0,148.519,148.5967,148.3443,148.4802,58478.0
2024-08-30 15:50:00,152.96,153.89,152.96,153.64,443421.0,148.4996,149.4025,148.4996,149.1598,443421.0
2024-09-03 09:30:00,152.99,154.96,152.99,154.65,141138.0,148.5287,150.4413,148.5287,150.1403,141138.0
2024-09-03 09:40:00,154.66,154.67,153.92,154.07,49853.0,150.15,150.1598,149.4316,149.5773,49853.0
2024-09-03 09:50:00,154.09,154.78,153.92,154.63,62147.0,149.5967,150.2665,149.4316,150.1209,62147.0
2024-09-03 10:00:00,154.65,154.65,153.6,153.95,40524.0,150.1403,150.1403,149.121,149.4608,40524.0
2024-09-03 10:10:00,153.94,154.04,153.25,153.56,53142.0,149.451,149.5481,148.7812,149.0821,53142.0
2024-09-03 10:20:00,153.6,154.28,153.6,154.18,84440.0,149.121,149.7811,149.121,149.684,84440.0
2024-09-03 10:30:00,154.15,154.18,153.76,154.02,39995.0,149.6549,149.684,149.2763,149.5287,39995.0
2024-09-03 10:40:00,154.0,154.06,153.61,153.61,27789.0,149.5093,149.5675,149.1307,149.1307,27789.0
2024-09-03 10:50:00,153.69,153.74,153.33,153.56,51913.0,149.2083,149.2569,148.8588,149.0821,51913.0
2024-09-03 11:00:00,153.57,153.74,153.4,153.41,38034.0,149.0918,149.2569,148.9268,148.9365,38034.0
2024-09-03 11:10:00,153.4,153.43,153.0,153.0,59365.0,148.9268,148.9559,148.5385,148.5385,59365.0
2024-09-03 11:20:00,153.0,153.36,152.96,153.16,31580.0,148.5385,148.888,148.4996,148.6938,31580.0
2024-09-03 11:30:00,153.13,153.13,152.75,152.83,32040.0,148.6647,148.6647,148.2957,148.3734,32040.0
2024-09-03 11:40:00,152.79,152.94,152.73,152.73,20115.0,148.3346,148.4802,148.2763,148.2763,20115.0
2024-09-03 11:50:00,152.72,152.74,152.49,152.57,29575.0,148.2666,148.286,148.0433,148.121,29575.0
2024-09-03 12:00:00,152.58,152.58,152.14,152.19,34034.0,148.1307,148.1307,147.7035,147.7521,34034.0
2024-09-03 12:10:00,152.21,152.32,152.1,152.22,39303.0,147.7715,147.8783,147.6647,147.7812,39303.0
2024-09-03 12:20:00,152.26,152.55,152.23,152.55,20511.0,147.82,148.1016,147.7909,148.1016,20511.0
2024-09-03 12:30:00,152.53,152.55,152.28,152.28,30301.0,148.0822,148.1016,147.8395,147.8395,30301.0
2024-09-03 12:40:00,152.28,152.33,152.14,152.26,16629.0,147.8395,147.888,147.7035,147.82,16629.0
2024-09-03 12:50:00,152.22,152.49,152.2,152.37,20448.0,147.7812,148.0433,147.7618,147.9268,20448.0
2024-09-03 13:00:00,152.37,152.9,152.35,152.9,22849.0,147.9268,148.4414,147.9074,148.4414,22849.0
2024-09-03 13:10:00,152.92,152.98,152.63,152.72,32581.0,148.4608,148.519,148.1792,148.2666,32581.0
2024-09-03 13:20:00,152.74,152.82,152.54,152.6,14940.0,148.286,148.3637,148.0919,148.1501,14940.0
2024-09-03 13:30:00,152.58,152.7,152.49,152.57,28123.0,148.1307,148.2472,148.0433,148.121,28123.0
2024-09-03 13:40:00,152.56,152.57,152.25,152.28,23218.0,148.1113,148.121,147.8103,147.8395,23218.0
2024-09-03 13:50:00,152.28,152.39,152.13,152.19,25959.0,147.8395,147.9462,147.6938,147.7521,25959.0
2024-09-03 14:00:00,152.2,152.51,152.05,152.44,48608.0,147.7618,148.0627,147.6162,147.9948,48608.0
2024-09-03 14:10:00,152.44,152.6,152.32,152.39,35285.0,147.9948,148.1501,147.8783,147.9462,35285.0
2024-09-03 14:20:00,152.4,152.45,152.23,152.4,26089.0,147.956,148.0045,147.7909,147.956,26089.0
2024-09-03 14:30:00,152.39,152.45,152.12,152.15,37974.0,147.9462,148.0045,147.6841,147.7132,37974.0
2024-09-03 14:40:00,152.17,152.19,151.69,151.69,27502.0,147.7327,147.7521,147.2667,147.2667,27502.0
2024-09-03 14:50:00,151.73,151.9,151.65,151.74,44518.0,147.3055,147.4705,147.2278,147.3152,44518.0
2024-09-03 15:00:00,151.74,151.95,151.66,151.72,35985.0,147.3152,147.5191,147.2375,147.2958,35985.0
2024-09-03 15:10:00,151.7,151.98,151.69,151.87,35011.0,147.2764,147.5482,147.2667,147.4414,35011.0
2024-09-03 15:20:00,151.86,151.98,151.79,151.81,39438.0,147.4317,147.5482,147.3637,147.3832,39438.0
2024-09-03 15:30:00,151.84,152.1,151.56,151.58,63369.0,147.4123,147.6647,147.1404,147.1599,63369.0
2024-09-03 15:40:00,151.58,151.79,151.35,151.71,96436.0,147.1599,147.3637,146.9366,147.2861,96436.0
2024-09-03 15:50:00,151.71,151.92,151.37,151.9,311572.0,147.2861,147.4899,146.956,147.4705,311572.0
2024-09-04 09:30:00,152.65,153.74,150.36,150.58,152210.0,148.1987,149.2569,145.9754,146.189,152210.0
2024-09-04 09:40:00,150.47,150.67,148.87,149.19,124383.0,146.0822,146.2764,144.5289,144.8396,124383.0
2024-09-04 09:50:00,149.14,150.44,149.07,150.14,86109.0,144.791,146.0531,144.7231,145.7619,86109.0
2024-09-04 10:00:00,150.1,150.58,149.24,150.28,132617.0,145.723,146.189,144.8881,145.8978,132617.0
2024-09-04 10:10:00,150.28,150.68,149.89,150.56,84959.0,145.8978,146.2861,145.5191,146.1696,84959.0
2024-09-04 10:20:00,150.63,151.42,150.6,151.33,53817.0,146.2376,147.0045,146.2084,146.9172,53817.0
2024-09-04 10:30:00,151.44,151.69,151.35,151.35,31550.0,147.0239,147.2667,146.9366,146.9366,31550.0
2024-09-04 10:40:00,151.35,151.78,151.3,151.66,35447.0,146.9366,147.354,146.888,147.2375,35447.0
2024-09-04 10:50:00,151.63,152.2,151.63,152.14,33018.0,147.2084,147.7618,147.2084,147.7035,33018.0
2024-09-04 11:00:00,152.17,152.69,151.92,152.48,28849.0,147.7327,148.2375,147.4899,148.0336,28849.0
2024-09-04 11:10:00,152.43,152.44,151.76,152.03,27926.0,147.9851,147.9948,147.3346,147.5967,27926.0
2024-09-04 11:20:00,152.05,152.16,151.71,151.75,35465.0,147.6162,147.7229,147.2861,147.3249,35465.0
2024-09-04 11:30:00,151.75,152.02,151.45,151.85,39314.0,147.3249,147.587,147.0337,147.422,39314.0
2024-09-04 11:40:00,151.79,151.91,151.7,151.74,28997.0,147.3637,147.4802,147.2764,147.3152,28997.0
2024-09-04 11:50:00,151.76,151.83,151.52,151.54,18465.0,147.3346,147.4026,147.1016,147.121,18465.0
2024-09-04 12:00:00,151.56,151.56,151.36,151.42,22728.0,147.1404,147.1404,146.9463,147.0045,22728.0
2024-09-04 12:10:00,151.44,151.79,151.33,151.75,25930.0,147.0239,147.3637,146.9172,147.3249,25930.0
2024-09-04 12:20:00,151.67,151.8,151.49,151.77,21482.0,147.2472,147.3734,147.0725,147.3443,21482.0
2024-09-04 12:30:00,151.74,152.17,151.73,152.14,19716.0,147.3152,147.7327,147.3055,147.7035,19716.0
2024-09-04 12:40:00,152.12,152.2,151.8,151.92,19529.0,147.6841,147.7618,147.3734,147.4899,19529.0
2024-09-04 12:50:00,151.94,152.24,151.83,151.94,38808.0,147.5094,147.8006,147.4026,147.5094,38808.0
2024-09-04 13:00:00,151.92,152.06,151.72,152.0,17495.0,147.4899,147.6259,147.2958,147.5676,17495.0
2024-09-04 13:10:00,152.08,152.4,152.08,152.4,20966.0,147.6453,147.956,147.6453,147.956,20966.0
2024-09-04 13:20:00,152.39,152.5,152.07,152.23,35883.0,147.9462,148.053,147.6356,147.7909,35883.0
2024-09-04 13:30:00,152.2,152.26,151.8,151.86,26081.0,147.7618,147.82,147.3734,147.4317,26081.0
2024-09-04 13:40:00,151.87,152.09,151.71,151.88,21524.0,147.4414,147.655,147.2861,147.4511,21524.0
2024-09-04 13:50:00,151.91,151.95,151.79,151.9,17560.0,147.4802,147.5191,147.3637,147.4705,17560.0
2024-09-04 14:00:00,151.9,151.99,151.7,151.7,22162.0,147.4705,147.5579,147.2764,147.2764,22162.0
2024-09-04 14:10:00,151.69,151.72,151.55,151.61,21991.0,147.2667,147.2958,147.1307,147.189,21991.0
2024-09-04 14:20:00,151.61,151.71,151.5,151.63,19538.0,147.189,147.2861,147.0822,147.2084,19538.0
2024-09-04 14:30:00,151.64,151.85,151.25,151.31,23526.0,147.2181,147.422,146.8395,146.8977,23526.0
2024-09-04 14:40:00,151.33,151.4,151.18,151.38,34428.0,146.9172,146.9851,146.7715,146.9657,34428.0
2024-09-04 14:50:00,151.39,151.39,151.1,151.2,39444.0,146.9754,146.9754,146.6939,146.7909,39444.0
2024-09-04 15:00:00,151.2,151.32,151.09,151.16,51254.0,146.7909,146.9074,146.6842,146.7521,51254.0
2024-09-04 15:10:00,151.19,151.2,150.91,151.07,46355.0,146.7812,146.7909,146.5094,146.6647,46355.0
2024-09-04 15:20:00,151.06,151.27,151.02,151.18,51924.0,146.655,146.8589,146.6162,146.7715,51924.0
2024-09-04 15:30:00,151.19,151.19,150.69,150.87,66620.0,146.7812,146.7812,146.2958,146.4706,66620.0
2024-09-04 15:40:00,150.9,151.76,150.84,151.65,110435.0,146.4997,147.3346,146.4414,147.2278,110435.0
2024-09-04 15:50:00,151.67,152.65,151.62,152.43,272235.0,147.2472,148.1987,147.1987,147.9851,272235.0
2024-09-05 09:30:00,153.0,153.55,151.65,152.37,80357.0,148.5385,149.0724,147.2278,147.9268,80357.0
2024-09-05 09:40:00,152.47,152.66,151.77,151.79,68767.0,148.0239,148.2084,147.3443,147.3637,68767.0
2024-09-05 09:50:00,151.79,151.9,151.37,151.46,56433.0,147.3637,147.4705,146.956,147.0434,56433.0
2024-09-05 10:00:00,151.49,152.67,151.49,152.38,45228.0,147.0725,148.2181,147.0725,147.9365,45228.0
2024-09-05 10:10:00,152.38,152.38,151.48,151.77,36926.0,147.9365,147.9365,147.0628,147.3443,36926.0
2024-09-05 10:20:00,151.72,151.86,151.55,151.8,26347.0,147.2958,147.4317,147.1307,147.3734,26347.0
2024-09-05 10:30:00,151.8,151.83,151.24,151.24,43598.0,147.3734,147.4026,146.8298,146.8298,43598.0
2024-09-05 10:40:00,151.22,151.5,150.88,150.92,28766.0,146.8104,147.0822,146.4803,146.5191,28766.0
2024-09-05 10:50:00,150.86,151.25,150.86,151.03,31203.0,146.4609,146.8395,146.4609,146.6259,31203.0
2024-09-05 11:00:00,151.04,151.5,150.98,151.5,26442.0,146.6356,147.0822,146.5774,147.0822,26442.0
2024-09-05 11:10:00,151.47,151.49,150.88,151.06,23316.0,147.0531,147.0725,146.4803,146.655,23316.0
2024-09-05 11:20:00,151.06,151.16,150.67,150.89,23798.0,146.655,146.7521,146.2764,146.49,23798.0
2024-09-05 11:30:00,151.0,151.14,150.87,150.99,27016.0,146.5968,146.7327,146.4706,146.5871,27016.0
2024-09-05 11:40:00,151.01,151.09,150.81,151.06,15304.0,146.6065,146.6842,146.4123,146.655,15304.0
2024-09-05 11:50:00,151.06,151.06,150.74,150.95,18470.0,146.655,146.655,146.3444,146.5482,18470.0
2024-09-05 12:00:00,150.87,151.18,150.85,151.09,27635.0,146.4706,146.7715,146.4511,146.6842,27635.0
2024-09-05 12:10:00,151.08,151.18,150.95,151.11,19777.0,146.6744,146.7715,146.5482,146.7036,19777.0
2024-09-05 12:20:00,151.14,151.4,151.05,151.36,30758.0,146.7327,146.9851,146.6453,146.9463,30758.0
2024-09-05 12:30:00,151.35,151.4,151.06,151.15,53843.0,146.9366,146.9851,146.655,146.7424,53843.0
2024-09-05 12:40:00,151.16,151.51,151.05,151.25,28426.0,146.7521,147.0919,146.6453,146.8395,28426.0
2024-09-05 12:50:00,151.28,151.6,151.28,151.5,27460.0,146.8686,147.1793,146.8686,147.0822,27460.0
2024-09-05 13:00:00,151.5,151.53,151.25,151.39,29085.0,147.0822,147.1113,146.8395,146.9754,29085.0
2024-09-05 13:10:00,151.44,151.47,151.15,151.36,22631.0,147.0239,147.0531,146.7424,146.9463,22631.0
2024-09-05 13:20:00,151.36,151.66,151.23,151.42,28762.0,146.9463,147.2375,146.8201,147.0045,28762.0
2024-09-05 13:30:00,151.4,151.85,151.21,151.8,40826.0,146.9851,147.422,146.8007,147.3734,40826.0
2024-09-05 13:40:00,151.69,151.87,151.57,151.59,25372.0,147.2667,147.4414,147.1502,147.1696,25372.0
2024-09-05 13:50:00,151.59,151.73,151.43,151.69,22374.0,147.1696,147.3055,147.0142,147.2667,22374.0
2024-09-05 14:00:00,151.74,151.85,151.46,151.85,17466.0,147.3152,147.422,147.0434,147.422,17466.0
2024-09-05 14:10:00,151.83,151.86,151.53,151.73,24230.0,147.4026,147.4317,147.1113,147.3055,24230.0
2024-09-05 14:20:00,151.71,151.76,151.51,151.61,32102.0,147.2861,147.3346,147.0919,147.189,32102.0
2024-09-05 14:30:00,151.6,151.88,151.58,151.76,18287.0,147.1793,147.4511,147.1599,147.3346,18287.0
2024-09-05 14:40:00,151.78,152.24,151.76,152.23,18636.0,147.354,147.8006,147.3346,147.7909,18636.0
2024-09-05 14:50:00,152.21,152.26,152.0,152.09,34217.0,147.7715,147.82,147.5676,147.655,34217.0
2024-09-05 15:00:00,152.09,152.1,151.74,151.77,29642.0,147.655,147.6647,147.3152,147.3443,29642.0
2024-09-05 15:10:00,151.75,151.75,151.36,151.38,49202.0,147.3249,147.3249,146.9463,146.9657,49202.0
2024-09-05 15:20:00,151.37,151.72,151.33,151.7,30357.0,146.956,147.2958,146.9172,147.2764,30357.0
2024-09-05 15:30:00,151.69,152.06,151.69,151.84,39055.0,147.2667,147.6259,147.2667,147.4123,39055.0
2024-09-05 15:40:00,151.83,151.83,151.27,151.61,64328.0,147.4026,147.4026,146.8589,147.189,64328.0
2024-09-05 15:50:00,151.58,151.98,151.28,151.94,290673.0,147.1599,147.5482,146.8686,147.5094,290673.0
2024-09-06 09:30:00,151.61,153.05,151.22,152.99,76470.0,147.189,148.587,146.8104,148.5287,76470.0
2024-09-06 09:40:00,152.93,153.07,152.41,152.71,137472.0,148.4705,148.6064,147.9657,148.2569,137472.0
2024-09-06 09:50:00,152.66,152.67,152.15,152.45,58268.0,148.2084,148.2181,147.7132,148.0045,58268.0
2024-09-06 10:00:00,152.44,152.78,152.36,152.74,57115.0,147.9948,148.3249,147.9171,148.286,57115.0
2024-09-06 10:10:00,152.71,153.0,152.71,152.93,42751.0,148.2569,148.5385,148.2569,148.4705,42751.0
2024-09-06 10:20:00,152.97,152.98,152.22,152.38,48967.0,148.5093,148.519,147.7812,147.9365,48967.0
2024-09-06 10:30:00,152.39,152.5,152.15,152.31,36676.0,147.9462,148.053,147.7132,147.8686,36676.0
2024-09-06 10:40:00,152.31,152.54,151.9,152.19,60271.0,147.8686,148.0919,147.4705,147.7521,60271.0
2024-09-06 10:50:00,152.13,152.39,152.0,152.23,41903.0,147.6938,147.9462,147.5676,147.7909,41903.0
2024-09-06 11:00:00,152.22,153.33,152.07,152.09,89579.0,147.7812,148.8588,147.6356,147.655,89579.0
2024-09-06 11:10:00,152.09,152.15,151.11,151.51,83379.0,147.655,147.7132,146.7036,147.0919,83379.0
2024-09-06 11:20:00,151.61,151.71,151.17,151.32,73458.0,147.189,147.2861,146.7618,146.9074,73458.0
2024-09-06 11:30:00,151.3,151.64,151.11,151.4,111743.0,146.888,147.2181,146.7036,146.9851,111743.0
2024-09-06 11:40:00,151.37,151.39,150.72,151.03,70126.0,146.956,146.9754,146.3249,146.6259,70126.0
2024-09-06 11:50:00,151.06,151.24,150.78,151.2,41611.0,146.655,146.8298,146.3832,146.7909,41611.0
2024-09-06 12:00:00,151.19,151.26,151.02,151.1,33162.0,146.7812,146.8492,146.6162,146.6939,33162.0
2024-09-06 12:10:00,151.06,151.14,150.88,150.99,24806.0,146.655,146.7327,146.4803,146.5871,24806.0
2024-09-06 12:20:00,151.05,151.19,150.92,150.96,21847.0,146.6453,146.7812,146.5191,146.5579,21847.0
2024-09-06 12:30:00,150.98,151.21,150.88,151.11,22142.0,146.5774,146.8007,146.4803,146.7036,22142.0
2024-09-06 12:40:00,151.11,151.15,150.81,150.83,23559.0,146.7036,146.7424,146.4123,146.4317,23559.0
2024-09-06 12:50:00,150.86,151.18,150.82,151.08,27095.0,146.4609,146.7715,146.422,146.6744,27095.0
2024-09-06 13:00:00,151.08,151.58,151.0,151.52,21235.0,146.6744,147.1599,146.5968,147.1016,21235.0
2024-09-06 13:10:00,151.52,151.64,151.28,151.31,22415.0,147.1016,147.2181,146.8686,146.8977,22415.0
2024-09-06 13:20:00,151.3,151.65,151.27,151.27,21643.0,146.888,147.2278,146.8589,146.8589,21643.0
2024-09-06 13:30:00,151.29,151.33,150.99,151.03,19498.0,146.8783,146.9172,146.5871,146.6259,19498.0
2024-09-06 13:40:00,150.99,151.12,150.96,151.08,19232.0,146.5871,146.7133,146.5579,146.6744,19232.0
2024-09-06 13:50:00,151.06,151.51,151.03,151.26,22678.0,146.655,147.0919,146.6259,146.8492,22678.0
2024-09-06 14:00:00,151.29,151.35,151.03,151.11,22799.0,146.8783,146.9366,146.6259,146.7036,22799.0
2024-09-06 14:10:00,151.11,151.28,151.09,151.15,21473.0,146.7036,146.8686,146.6842,146.7424,21473.0
2024-09-06 14:20:00,151.16,151.22,151.06,151.15,21653.0,146.7521,146.8104,146.655,146.7424,21653.0
2024-09-06 14:30:00,151.15,151.23,150.98,151.06,26242.0,146.7424,146.8201,146.5774,146.655,26242.0
2024-09-06 14:40:00,151.05,151.31,151.02,151.09,36168.0,146.6453,146.8977,146.6162,146.6842,36168.0
2024-09-06 14:50:00,151.1,151.34,151.09,151.31,24617.0,146.6939,146.9269,146.6842,146.8977,24617.0
2024-09-06 15:00:00,151.32,151.52,151.28,151.49,26238.0,146.9074,147.1016,146.8686,147.0725,26238.0
2024-09-06 15:10:00,151.48,151.6,151.4,151.51,26868.0,147.0628,147.1793,146.9851,147.0919,26868.0
2024-09-06 15:20:00,151.56,151.72,151.55,151.64,31367.0,147.1404,147.2958,147.1307,147.2181,31367.0
2024-09-06 15:30:00,151.63,151.63,151.02,151.13,38533.0,147.2084,147.2084,146.6162,146.723,38533.0
2024-09-06 15:40:00,151.13,151.51,151.04,151.48,56277.0,146.723,147.0919,146.6356,147.0628,56277.0
2024-09-06 15:50:00,151.49,151.52,151.13,151.34,185268.0,147.0725,147.1016,146.723,146.9269,185268.0
2024-09-09 09:30:00,151.58,152.26,151.37,151.74,76488.0,147.1599,147.82,146.956,147.3152,76488.0
2024-09-09 09:40:00,151.87,152.16,151.49,152.13,143800.0,147.4414,147.7229,147.0725,147.6938,143800.0
2024-09-09 09:50:00,152.06,152.14,151.76,151.89,40661.0,147.6259,147.7035,147.3346,147.4608,40661.0
2024-09-09 10:00:00,151.9,152.65,151.8,152.65,57630.0,147.4705,148.1987,147.3734,148.1987,57630.0
2024-09-09 10:10:00,152.66,152.82,152.47,152.69,72599.0,148.2084,148.3637,148.0239,148.2375,72599.0
2024-09-09 10:20:00,152.73,152.92,152.42,152.46,27992.0,148.2763,148.4608,147.9754,148.0142,27992.0
2024-09-09 10:30:00,152.49,152.82,152.42,152.72,48314.0,148.0433,148.3637,147.9754,148.2666,48314.0
2024-09-09 10:40:00,152.7,152.7,152.05,152.41,50017.0,148.2472,148.2472,147.6162,147.9657,50017.0
2024-09-09 10:50:00,152.39,152.39,152.16,152.3,29291.0,147.9462,147.9462,147.7229,147.8589,29291.0
2024-09-09 11:00:00,152.29,152.29,151.82,151.82,34393.0,147.8492,147.8492,147.3929,147.3929,34393.0
2024-09-09 11:10:00,151.81,151.87,151.5,151.5,18809.0,147.3832,147.4414,147.0822,147.0822,18809.0
2024-09-09 11:20:00,151.53,151.66,151.41,151.66,19375.0,147.1113,147.2375,146.9948,147.2375,19375.0
2024-09-09 11:30:00,151.64,151.75,151.33,151.47,21129.0,147.2181,147.3249,146.9172,147.0531,21129.0
2024-09-09 11:40:00,151.47,151.58,151.35,151.47,15608.0,147.0531,147.1599,146.9366,147.0531,15608.0
2024-09-09 11:50:00,151.45,151.5,151.26,151.33,22227.0,147.0337,147.0822,146.8492,146.9172,22227.0
2024-09-09 12:00:00,151.34,151.59,151.17,151.54,23013.0,146.9269,147.1696,146.7618,147.121,23013.0
2024-09-09 12:10:00,151.54,151.69,151.45,151.63,20094.0,147.121,147.2667,147.0337,147.2084,20094.0
2024-09-09 12:20:00,151.62,151.74,151.54,151.73,18235.0,147.1987,147.3152,147.121,147.3055,18235.0
2024-09-09 12:30:00,151.73,152.04,151.7,151.97,35734.0,147.3055,147.6064,147.2764,147.5385,35734.0
2024-09-09 12:40:00,151.99,152.04,151.79,151.97,16482.0,147.5579,147.6064,147.3637,147.5385,16482.0
2024-09-09 12:50:00,151.97,152.03,151.61,151.75,27075.0,147.5385,147.5967,147.189,147.3249,27075.0
2024-09-09 13:00:00,151.73,151.73,151.55,151.68,12856.0,147.3055,147.3055,147.1307,147.2569,12856.0
2024-09-09 13:10:00,151.66,152.31,151.63,152.22,52448.0,147.2375,147.8686,147.2084,147.7812,52448.0
2024-09-09 13:20:00,152.23,152.24,151.91,152.03,21161.0,147.7909,147.8006,147.4802,147.5967,21161.0
2024-09-09 13:30:00,152.01,152.28,151.93,152.21,23089.0,147.5773,147.8395,147.4997,147.7715,23089.0
2024-09-09 13:40:00,152.21,152.27,151.96,152.04,23569.0,147.7715,147.8297,147.5288,147.6064,23569.0
2024-09-09 13:50:00,152.02,152.05,151.79,151.85,30290.0,147.587,147.6162,147.3637,147.422,30290.0
2024-09-09 14:00:00,151.88,152.08,151.81,151.94,37273.0,147.4511,147.6453,147.3832,147.5094,37273.0
2024-09-09 14:10:00,151.92,152.14,151.84,152.07,53313.0,147.4899,147.7035,147.4123,147.6356,53313.0
2024-09-09 14:20:00,152.05,152.08,151.77,151.79,16685.0,147.6162,147.6453,147.3443,147.3637,16685.0
2024-09-09 14:30:00,151.79,151.84,151.26,151.28,19507.0,147.3637,147.4123,146.8492,146.8686,19507.0
2024-09-09 14:40:00,151.27,151.58,151.2,151.58,34686.0,146.8589,147.1599,146.7909,147.1599,34686.0
2024-09-09 14:50:00,151.61,151.74,151.14,151.14,20924.0,147.189,147.3152,146.7327,146.7327,20924.0
2024-09-09 15:00:00,151.11,151.23,150.92,151.01,27383.0,146.7036,146.8201,146.5191,146.6065,27383.0
2024-09-09 15:10:00,151.02,151.02,150.31,150.37,46552.0,146.6162,146.6162,145.9269,145.9851,46552.0
2024-09-09 15:20:00,150.29,150.56,150.02,150.55,100175.0,145.9075,146.1696,145.6454,146.1599,100175.0
2024-09-09 15:30:00,150.54,150.66,150.27,150.41,63539.0,146.1502,146.2667,145.8881,146.024,63539.0
2024-09-09 15:40:00,150.42,150.63,150.27,150.31,72856.0,146.0337,146.2376,145.8881,145.9269,72856.0
2024-09-09 15:50:00,150.3,150.66,149.95,150.59,237019.0,145.9172,146.2667,145.5774,146.1987,237019.0
2024-09-10 09:30:00,150.59,150.76,149.07,149.35,124728.0,146.1987,146.3638,144.7231,144.9949,124728.0
2024-09-10 09:40:00,149.32,150.55,149.26,150.4,32387.0,144.9658,146.1599,144.9075,146.0143,32387.0
2024-09-10 09:50:00,150.5,150.78,150.07,150.34,34785.0,146.1114,146.3832,145.6939,145.956,34785.0
2024-09-10 10:00:00,150.34,150.34,149.48,149.5,32778.0,145.956,145.956,145.1211,145.1405,32778.0
2024-09-10 10:10:00,149.49,149.51,148.84,149.13,108367.0,145.1308,145.1502,144.4998,144.7813,108367.0
2024-09-10 10:20:00,149.16,149.31,148.7,149.23,61767.0,144.8104,144.9561,144.3638,144.8784,61767.0
2024-09-10 10:30:00,149.22,149.5,149.03,149.5,63659.0,144.8687,145.1405,144.6842,145.1405,63659.0
2024-09-10 10:40:00,149.5,149.77,149.47,149.59,36132.0,145.1405,145.4026,145.1114,145.2279,36132.0
2024-09-10 10:50:00,149.6,149.63,149.38,149.53,37363.0,145.2376,145.2667,145.024,145.1696,37363.0
2024-09-10 11:00:00,149.5,149.66,149.35,149.66,27401.0,145.1405,145.2959,144.9949,145.2959,27401.0
2024-09-10 11:10:00,149.69,149.84,149.51,149.63,26104.0,145.325,145.4706,145.1502,145.2667,26104.0
2024-09-10 11:20:00,149.6,149.77,149.45,149.69,22760.0,145.2376,145.4026,145.092,145.325,22760.0
2024-09-10 11:30:00,149.72,149.73,149.3,149.3,23801.0,145.3541,145.3638,144.9463,144.9463,23801.0
2024-09-10 11:40:00,149.35,149.36,148.92,148.95,47419.0,144.9949,145.0046,144.5774,144.6066,47419.0
2024-09-10 11:50:00,148.93,148.93,148.35,148.44,59731.0,144.5871,144.5871,144.0241,144.1114,59731.0
2024-09-10 12:00:00,148.36,148.38,147.93,148.06,48233.0,144.0338,144.0532,143.6163,143.7425,48233.0
2024-09-10 12:10:00,148.07,148.29,147.94,148.27,35620.0,143.7522,143.9658,143.626,143.9464,35620.0
2024-09-10 12:20:00,148.3,148.32,147.99,148.17,30539.0,143.9755,143.9949,143.6745,143.8493,30539.0
2024-09-10 12:30:00,148.23,148.47,148.22,148.35,26251.0,143.9075,144.1406,143.8978,144.0241,26251.0
2024-09-10 12:40:00,148.37,148.48,148.23,148.25,32911.0,144.0435,144.1503,143.9075,143.927,32911.0
2024-09-10 12:50:00,148.23,148.54,148.15,148.38,26298.0,143.9075,144.2085,143.8299,144.0532,26298.0
2024-09-10 13:00:00,148.36,148.7,148.11,148.69,31853.0,144.0338,144.3638,143.791,144.3541,31853.0
2024-09-10 13:10:00,148.7,148.84,148.53,148.53,33873.0,144.3638,144.4998,144.1988,144.1988,33873.0
2024-09-10 13:20:00,148.52,148.52,148.18,148.19,20560.0,144.1891,144.1891,143.859,143.8687,20560.0
2024-09-10 13:30:00,148.16,148.22,147.96,148.2,32111.0,143.8396,143.8978,143.6454,143.8784,32111.0
2024-09-10 13:40:00,148.18,148.21,147.87,147.93,22007.0,143.859,143.8881,143.558,143.6163,22007.0
2024-09-10 13:50:00,147.91,148.09,147.9,148.01,20835.0,143.5969,143.7716,143.5872,143.694,20835.0
2024-09-10 14:00:00,148.02,148.18,148.02,148.13,24630.0,143.7037,143.859,143.7037,143.8105,24630.0
2024-09-10 14:10:00,148.15,148.39,148.13,148.27,47006.0,143.8299,144.0629,143.8105,143.9464,47006.0
2024-09-10 14:20:00,148.27,148.33,147.98,148.05,33044.0,143.9464,144.0046,143.6648,143.7328,33044.0
2024-09-10 14:30:00,148.07,148.4,148.01,148.37,32164.0,143.7522,144.0726,143.694,144.0435,32164.0
2024-09-10 14:40:00,148.36,148.49,148.24,148.41,32223.0,144.0338,144.16,143.9173,144.0823,32223.0
2024-09-10 14:50:00,148.38,148.43,148.04,148.09,36639.0,144.0532,144.1017,143.7231,143.7716,36639.0
2024-09-10 15:00:00,148.09,148.18,147.7,147.74,56285.0,143.7716,143.859,143.393,143.4318,56285.0
2024-09-10 15:10:00,147.74,147.76,147.59,147.66,49429.0,143.4318,143.4513,143.2862,143.3542,49429.0
2024-09-10 15:20:00,147.66,147.67,147.39,147.47,63700.0,143.3542,143.3639,143.092,143.1697,63700.0
2024-09-10 15:30:00,147.47,147.62,147.35,147.39,81507.0,143.1697,143.3153,143.0532,143.092,81507.0
2024-09-10 15:40:00,147.4,148.37,147.39,147.72,193699.0,143.1018,144.0435,143.092,143.4124,193699.0
2024-09-10 15:50:00,147.77,148.15,147.55,148.01,277360.0,143.461,143.8299,143.2474,143.694,277360.0
2024-09-11 09:30:00,147.25,147.97,146.51,146.77,98204.0,142.9561,143.6551,142.2377,142.4901,98204.0
2024-09-11 09:40:00,146.72,146.82,145.84,146.05,116613.0,142.4416,142.5387,141.5872,141.7911,116613.0
2024-09-11 09:50:00,145.99,146.14,145.64,146.1,135191.0,141.7329,141.8785,141.3931,141.8397,135191.0
2024-09-11 10:00:00,146.06,146.06,145.52,145.82,76399.0,141.8008,141.8008,141.2766,141.5678,76399.0
2024-09-11 10:10:00,145.83,145.88,145.2,145.24,85574.0,141.5775,141.6261,140.9659,141.0047,85574.0
2024-09-11 10:20:00,145.22,145.43,144.89,144.98,138530.0,140.9853,141.1892,140.6649,140.7523,138530.0
2024-09-11 10:30:00,145.01,145.4,144.87,145.06,80824.0,140.7814,141.1601,140.6455,140.83,80824.0
2024-09-11 10:40:00,145.05,145.17,144.67,145.02,77308.0,140.8203,140.9368,140.4514,140.7912,77308.0
2024-09-11 10:50:00,144.98,145.78,144.93,145.76,66077.0,140.7523,141.529,140.7038,141.5096,66077.0
2024-09-11 11:00:00,145.78,145.8,145.54,145.62,51439.0,141.529,141.5484,141.296,141.3737,51439.0
2024-09-11 11:10:00,145.59,146.01,145.48,145.61,29937.0,141.3445,141.7523,141.2377,141.364,29937.0
2024-09-11 11:20:00,145.61,145.74,145.43,145.66,38642.0,141.364,141.4902,141.1892,141.4125,38642.0
2024-09-11 11:30:00,145.68,145.94,145.63,145.88,29918.0,141.4319,141.6843,141.3834,141.6261,29918.0
2024-09-11 11:40:00,145.86,146.08,145.42,145.44,40712.0,141.6067,141.8202,141.1795,141.1989,40712.0
2024-09-11 11:50:00,145.45,145.52,145.14,145.25,74810.0,141.2086,141.2766,140.9077,141.0144,74810.0
2024-09-11 12:00:00,145.16,145.55,145.1,145.36,36815.0,140.9271,141.3057,140.8688,141.1212,36815.0
2024-09-11 12:10:00,145.38,145.52,145.23,145.34,31000.0,141.1407,141.2766,140.995,141.1018,31000.0
2024-09-11 12:20:00,145.35,145.47,145.24,145.44,31789.0,141.1115,141.228,141.0047,141.1989,31789.0
2024-09-11 12:30:00,145.43,145.57,145.33,145.46,29971.0,141.1892,141.3251,141.0921,141.2183,29971.0
2024-09-11 12:40:00,145.47,145.68,145.42,145.65,33374.0,141.228,141.4319,141.1795,141.4028,33374.0
2024-09-11 12:50:00,145.66,145.86,145.61,145.81,24485.0,141.4125,141.6067,141.364,141.5581,24485.0
2024-09-11 13:00:00,145.8,146.16,145.8,146.1,28548.0,141.5484,141.8979,141.5484,141.8397,28548.0
2024-09-11 13:10:00,146.12,146.2,145.8,145.82,27666.0,141.8591,141.9367,141.5484,141.5678,27666.0
2024-09-11 13:20:00,145.79,145.83,145.54,145.74,30509.0,141.5387,141.5775,141.296,141.4902,30509.0
2024-09-11 13:30:00,145.74,145.82,145.68,145.81,23479.0,141.4902,141.5678,141.4319,141.5581,23479.0
2024-09-11 13:40:00,145.8,146.15,145.79,146.15,30768.0,141.5484,141.8882,141.5387,141.8882,30768.0
2024-09-11 13:50:00,146.12,146.23,145.89,146.02,32636.0,141.8591,141.9659,141.6358,141.762,32636.0
2024-09-11 14:00:00,145.97,146.14,145.78,146.08,31990.0,141.7135,141.8785,141.529,141.8202,31990.0
2024-09-11 14:10:00,146.09,146.11,145.72,145.77,24080.0,141.83,141.8494,141.4707,141.5193,24080.0
2024-09-11 14:20:00,145.77,146.04,145.74,146.04,35480.0,141.5193,141.7814,141.4902,141.7814,35480.0
2024-09-11 14:30:00,146.02,146.48,145.95,146.48,57387.0,141.762,142.2086,141.694,142.2086,57387.0
2024-09-11 14:40:00,146.49,146.82,146.44,146.64,36878.0,142.2183,142.5387,142.1697,142.3639,36878.0
2024-09-11 14:50:00,146.62,146.63,146.28,146.37,20753.0,142.3445,142.3542,142.0144,142.1018,20753.0
2024-09-11 15:00:00,146.34,146.57,146.31,146.56,47939.0,142.0727,142.296,142.0435,142.2862,47939.0
2024-09-11 15:10:00,146.58,146.85,146.58,146.85,57758.0,142.3057,142.5678,142.3057,142.5678,57758.0
2024-09-11 15:20:00,146.83,147.06,146.8,147.05,25716.0,142.5484,142.7717,142.5192,142.762,25716.0
2024-09-11 15:30:00,147.03,147.06,146.76,146.85,34166.0,142.7425,142.7717,142.4804,142.5678,34166.0
2024-09-11 15:40:00,146.85,147.04,146.67,147.02,92220.0,142.5678,142.7523,142.393,142.7328,92220.0
2024-09-11 15:50:00,147.01,147.45,146.93,147.22,266549.0,142.7231,143.1503,142.6455,142.927,266549.0
2024-09-12 09:30:00,147.35,148.1,147.08,148.02,92869.0,143.0532,143.7813,142.7911,143.7037,92869.0
2024-09-12 09:40:00,148.02,148.29,147.11,147.25,35904.0,143.7037,143.9658,142.8202,142.9561,35904.0
2024-09-12 09:50:00,147.33,147.33,146.67,146.69,39455.0,143.0338,143.0338,142.393,142.4125,39455.0
2024-09-12 10:00:00,146.69,146.94,146.61,146.88,53583.0,142.4125,142.6552,142.3348,142.5969,53583.0
2024-09-12 10:10:00,146.88,147.54,146.87,147.54,59618.0,142.5969,143.2377,142.5872,143.2377,59618.0
2024-09-12 10:20:00,147.56,147.95,147.53,147.93,23053.0,143.2571,143.6357,143.228,143.6163,23053.0
2024-09-12 10:30:00,148.0,148.02,147.37,147.59,26388.0,143.6843,143.7037,143.0726,143.2862,26388.0
2024-09-12 10:40:00,147.55,148.02,147.41,148.0,48662.0,143.2474,143.7037,143.1115,143.6843,48662.0
2024-09-12 10:50:00,148.03,148.34,147.92,148.15,30936.0,143.7134,144.0143,143.6066,143.8299,30936.0
2024-09-12 11:00:00,148.1,148.39,148.01,148.3,16607.0,143.7813,144.0629,143.694,143.9755,16607.0
2024-09-12 11:10:00,148.3,148.38,147.74,148.01,24660.0,143.9755,144.0532,143.4318,143.694,24660.0
2024-09-12 11:20:00,148.02,148.02,147.73,147.76,12528.0,143.7037,143.7037,143.4221,143.4513,12528.0
2024-09-12 11:30:00,147.72,148.31,147.69,148.27,16903.0,143.4124,143.9852,143.3833,143.9464,16903.0
2024-09-12 11:40:00,148.28,148.38,148.24,148.34,38896.0,143.9561,144.0532,143.9173,144.0143,38896.0
2024-09-12 11:50:00,148.33,148.57,148.25,148.31,26392.0,144.0046,144.2376,143.927,143.9852,26392.0
2024-09-12 12:00:00,148.34,148.48,148.25,148.42,17068.0,144.0143,144.1503,143.927,144.092,17068.0
2024-09-12 12:10:00,148.46,148.5,148.05,148.14,18520.0,144.1308,144.1697,143.7328,143.8202,18520.0
2024-09-12 12:20:00,148.15,148.47,147.97,147.97,25274.0,143.8299,144.1406,143.6551,143.6551,25274.0
2024-09-12 12:30:00,147.96,148.05,147.77,147.97,18193.0,143.6454,143.7328,143.461,143.6551,18193.0
2024-09-12 12:40:00,147.93,148.2,147.92,147.92,15016.0,143.6163,143.8784,143.6066,143.6066,15016.0
2024-09-12 12:50:00,147.94,148.17,147.88,148.17,37668.0,143.626,143.8493,143.5678,143.8493,37668.0
2024-09-12 13:00:00,148.19,148.38,148.08,148.3,35508.0,143.8687,144.0532,143.7619,143.9755,35508.0
2024-09-12 13:10:00,148.26,148.57,148.11,148.51,17163.0,143.9367,144.2376,143.791,144.1794,17163.0
2024-09-12 13:20:00,148.43,148.81,148.43,148.63,15173.0,144.1017,144.4706,144.1017,144.2959,15173.0
2024-09-12 13:30:00,148.65,148.89,148.61,148.73,17661.0,144.3153,144.5483,144.2765,144.393,17661.0
2024-09-12 13:40:00,148.75,148.98,148.67,148.86,16663.0,144.4124,144.6357,144.3347,144.5192,16663.0
2024-09-12 13:50:00,148.83,148.98,148.63,148.66,16945.0,144.4901,144.6357,144.2959,144.325,16945.0
2024-09-12 14:00:00,148.63,148.69,148.52,148.56,26532.0,144.2959,144.3541,144.1891,144.2279,26532.0
2024-09-12 14:10:00,148.56,148.69,148.38,148.41,15895.0,144.2279,144.3541,144.0532,144.0823,15895.0
2024-09-12 14:20:00,148.41,148.56,148.38,148.51,19080.0,144.0823,144.2279,144.0532,144.1794,19080.0
2024-09-12 14:30:00,148.5,148.66,148.45,148.52,8978.0,144.1697,144.325,144.1211,144.1891,8978.0
2024-09-12 14:40:00,148.52,148.57,148.41,148.45,13056.0,144.1891,144.2376,144.0823,144.1211,13056.0
2024-09-12 14:50:00,148.48,148.48,147.92,148.34,36676.0,144.1503,144.1503,143.6066,144.0143,36676.0
2024-09-12 15:00:00,148.31,148.55,148.22,148.5,15203.0,143.9852,144.2182,143.8978,144.1697,15203.0
2024-09-12 15:10:00,148.47,148.66,148.4,148.62,15230.0,144.1406,144.325,144.0726,144.2862,15230.0
2024-09-12 15:20:00,148.61,148.71,148.54,148.64,18558.0,144.2765,144.3736,144.2085,144.3056,18558.0
2024-09-12 15:30:00,148.63,148.81,148.51,148.73,26661.0,144.2959,144.4706,144.1794,144.393,26661.0
2024-09-12 15:40:00,148.74,148.84,148.58,148.61,38892.0,144.4027,144.4998,144.2473,144.2765,38892.0
2024-09-12 15:50:00,148.63,148.66,148.06,148.5,172496.0,144.2959,144.325,143.7425,144.1697,172496.0
2024-09-13 09:30:00,149.75,150.99,149.5,149.7,158822.0,145.3832,146.5871,145.1405,145.3347,158822.0
2024-09-13 09:40:00,149.83,150.7,149.48,150.63,37437.0,145.4609,146.3055,145.1211,146.2376,37437.0
2024-09-13 09:50:00,150.63,150.91,150.35,150.55,41612.0,146.2376,146.5094,145.9657,146.1599,41612.0
2024-09-13 10:00:00,150.67,151.32,150.24,151.11,47139.0,146.2764,146.9074,145.8589,146.7036,47139.0
2024-09-13 10:10:00,151.2,152.47,151.2,152.39,54111.0,146.7909,148.0239,146.7909,147.9462,54111.0
2024-09-13 10:20:00,152.39,152.62,152.19,152.4,46200.0,147.9462,148.1695,147.7521,147.956,46200.0
2024-09-13 10:30:00,152.43,152.61,152.03,152.39,49386.0,147.9851,148.1598,147.5967,147.9462,49386.0
2024-09-13 10:40:00,152.39,152.39,152.04,152.1,40312.0,147.9462,147.9462,147.6064,147.6647,40312.0
2024-09-13 10:50:00,152.07,152.07,151.34,151.64,27991.0,147.6356,147.6356,146.9269,147.2181,27991.0
2024-09-13 11:00:00,151.72,151.72,151.09,151.14,11078.0,147.2958,147.2958,146.6842,146.7327,11078.0
2024-09-13 11:10:00,151.08,151.32,151.05,151.22,15198.0,146.6744,146.9074,146.6453,146.8104,15198.0
2024-09-13 11:20:00,151.22,151.52,151.17,151.25,14906.0,146.8104,147.1016,146.7618,146.8395,14906.0
2024-09-13 11:30:00,151.33,151.64,151.22,151.54,14426.0,146.9172,147.2181,146.8104,147.121,14426.0
2024-09-13 11:40:00,151.54,151.69,151.5,151.5,9876.0,147.121,147.2667,147.0822,147.0822,9876.0
2024-09-13 11:50:00,151.5,151.72,151.47,151.58,12021.0,147.0822,147.2958,147.0531,147.1599,12021.0
2024-09-13 12:00:00,151.59,151.68,151.4,151.5,15118.0,147.1696,147.2569,146.9851,147.0822,15118.0
2024-09-13 12:10:00,151.47,151.54,151.28,151.48,21088.0,147.0531,147.121,146.8686,147.0628,21088.0
2024-09-13 12:20:00,151.47,151.47,151.23,151.3,8893.0,147.0531,147.0531,146.8201,146.888,8893.0
2024-09-13 12:30:00,151.27,151.34,151.13,151.17,13221.0,146.8589,146.9269,146.723,146.7618,13221.0
2024-09-13 12:40:00,151.21,151.36,151.06,151.06,20703.0,146.8007,146.9463,146.655,146.655,20703.0
2024-09-13 12:50:00,151.05,151.34,151.01,151.08,17503.0,146.6453,146.9269,146.6065,146.6744,17503.0
2024-09-13 13:00:00,151.02,151.07,150.88,151.07,10620.0,146.6162,146.6647,146.4803,146.6647,10620.0
2024-09-13 13:10:00,151.09,151.17,151.02,151.15,10919.0,146.6842,146.7618,146.6162,146.7424,10919.0
2024-09-13 13:20:00,151.17,151.3,151.08,151.25,23275.0,146.7618,146.888,146.6744,146.8395,23275.0
2024-09-13 13:30:00,151.25,151.7,151.24,151.7,13315.0,146.8395,147.2764,146.8298,147.2764,13315.0
2024-09-13 13:40:00,151.77,151.94,151.74,151.76,8095.0,147.3443,147.5094,147.3152,147.3346,8095.0
2024-09-13 13:50:00,151.76,151.93,151.72,151.72,20550.0,147.3346,147.4997,147.2958,147.2958,20550.0
2024-09-13 14:00:00,151.68,151.7,151.16,151.59,33218.0,147.2569,147.2764,146.7521,147.1696,33218.0
2024-09-13 14:10:00,151.6,151.67,151.44,151.62,20399.0,147.1793,147.2472,147.0239,147.1987,20399.0
2024-09-13 14:20:00,151.55,151.58,151.13,151.16,21808.0,147.1307,147.1599,146.723,146.7521,21808.0
2024-09-13 14:30:00,151.13,151.41,150.97,151.31,18871.0,146.723,146.9948,146.5677,146.8977,18871.0
2024-09-13 14:40:00,151.31,151.55,151.27,151.37,19514.0,146.8977,147.1307,146.8589,146.956,19514.0
2024-09-13 14:50:00,151.37,151.37,151.1,151.17,22471.0,146.956,146.956,146.6939,146.7618,22471.0
2024-09-13 15:00:00,151.18,151.21,151.02,151.17,18803.0,146.7715,146.8007,146.6162,146.7618,18803.0
2024-09-13 15:10:00,151.19,151.34,151.1,151.26,27991.0,146.7812,146.9269,146.6939,146.8492,27991.0
2024-09-13 15:20:00,151.26,151.31,150.87,150.93,34024.0,146.8492,146.8977,146.4706,146.5288,34024.0
2024-09-13 15:30:00,150.95,151.25,150.87,150.93,28900.0,146.5482,146.8395,146.4706,146.5288,28900.0
2024-09-13 15:40:00,150.98,151.5,150.97,151.43,35725.0,146.5774,147.0822,146.5677,147.0142,35725.0
2024-09-13 15:50:00,151.46,151.62,151.27,151.37,198523.0,147.0434,147.1987,146.8589,146.956,198523.0
2024-09-16 09:30:00,151.95,152.81,151.94,152.75,78964.0,147.5191,148.354,147.5094,148.2957,78964.0
2024-09-16 09:40:00,152.62,152.63,151.86,152.6,43541.0,148.1695,148.1792,147.4317,148.1501,43541.0
2024-09-16 09:50:00,152.52,153.61,152.51,153.51,75664.0,148.0725,149.1307,148.0627,149.0336,75664.0
2024-09-16 10:00:00,153.56,153.74,152.67,153.43,81077.0,149.0821,149.2569,148.2181,148.9559,81077.0
2024-09-16 10:10:00,153.29,153.54,152.65,152.77,64451.0,148.82,149.0627,148.1987,148.3152,64451.0
2024-09-16 10:20:00,152.69,152.78,151.97,152.33,46749.0,148.2375,148.3249,147.5385,147.888,46749.0
2024-09-16 10:30:00,152.33,152.47,151.93,152.28,32842.0,147.888,148.0239,147.4997,147.8395,32842.0
2024-09-16 10:40:00,152.31,152.74,152.18,152.46,22647.0,147.8686,148.286,147.7424,148.0142,22647.0
2024-09-16 10:50:00,152.47,152.54,152.27,152.42,23298.0,148.0239,148.0919,147.8297,147.9754,23298.0
2024-09-16 11:00:00,152.45,152.46,152.11,152.25,21878.0,148.0045,148.0142,147.6744,147.8103,21878.0
2024-09-16 11:10:00,152.28,152.44,152.12,152.12,29914.0,147.8395,147.9948,147.6841,147.6841,29914.0
2024-09-16 11:20:00,152.07,152.14,151.53,151.56,32946.0,147.6356,147.7035,147.1113,147.1404,32946.0
2024-09-16 11:30:00,151.52,151.61,151.3,151.45,25215.0,147.1016,147.189,146.888,147.0337,25215.0
2024-09-16 11:40:00,151.51,151.69,151.38,151.69,26287.0,147.0919,147.2667,146.9657,147.2667,26287.0
2024-09-16 11:50:00,151.65,151.65,151.17,151.22,20781.0,147.2278,147.2278,146.7618,146.8104,20781.0
2024-09-16 12:00:00,151.16,151.17,150.71,150.86,27483.0,146.7521,146.7618,146.3152,146.4609,27483.0
2024-09-16 12:10:00,150.88,151.36,150.86,151.31,81455.0,146.4803,146.9463,146.4609,146.8977,81455.0
2024-09-16 12:20:00,151.3,152.0,151.29,151.95,37308.0,146.888,147.5676,146.8783,147.5191,37308.0
2024-09-16 12:30:00,151.89,152.13,151.79,152.09,45099.0,147.4608,147.6938,147.3637,147.655,45099.0
2024-09-16 12:40:00,152.13,152.31,152.09,152.25,18095.0,147.6938,147.8686,147.655,147.8103,18095.0
2024-09-16 12:50:00,152.21,152.35,152.02,152.21,10519.0,147.7715,147.9074,147.587,147.7715,10519.0
2024-09-16 13:00:00,152.19,152.3,152.08,152.2,24987.0,147.7521,147.8589,147.6453,147.7618,24987.0
2024-09-16 13:10:00,152.23,152.23,152.08,152.16,36344.0,147.7909,147.7909,147.6453,147.7229,36344.0
2024-09-16 13:20:00,152.14,152.18,152.03,152.11,21183.0,147.7035,147.7424,147.5967,147.6744,21183.0
2024-09-16 13:30:00,152.07,152.26,151.8,152.26,21408.0,147.6356,147.82,147.3734,147.82,21408.0
2024-09-16 13:40:00,152.23,152.5,152.1,152.12,22510.0,147.7909,148.053,147.6647,147.6841,22510.0
2024-09-16 13:50:00,152.09,152.23,151.99,152.23,17001.0,147.655,147.7909,147.5579,147.7909,17001.0
2024-09-16 14:00:00,152.19,152.36,152.15,152.36,14377.0,147.7521,147.9171,147.7132,147.9171,14377.0
2024-09-16 14:10:00,152.39,152.59,152.38,152.46,22129.0,147.9462,148.1404,147.9365,148.0142,22129.0
2024-09-16 14:20:00,152.46,152.9,152.44,152.86,31378.0,148.0142,148.4414,147.9948,148.4025,31378.0
2024-09-16 14:30:00,152.87,153.07,152.87,153.06,28202.0,148.4122,148.6064,148.4122,148.5967,28202.0
2024-09-16 14:40:00,153.06,153.3,153.03,153.28,50462.0,148.5967,148.8297,148.5676,148.8103,50462.0
2024-09-16 14:50:00,153.26,153.46,153.17,153.35,49492.0,148.7909,148.985,148.7035,148.8782,49492.0
2024-09-16 15:00:00,153.34,153.48,153.17,153.47,38524.0,148.8685,149.0045,148.7035,148.9947,38524.0
2024-09-16 15:10:00,153.48,153.69,153.34,153.69,37427.0,149.0045,149.2083,148.8685,149.2083,37427.0
2024-09-16 15:20:00,153.69,153.73,153.57,153.62,37107.0,149.2083,149.2472,149.0918,149.1404,37107.0
2024-09-16 15:30:00,153.66,153.74,153.28,153.33,66013.0,149.1792,149.2569,148.8103,148.8588,66013.0
2024-09-16 15:40:00,153.33,153.33,152.9,153.06,55795.0,148.8588,148.8588,148.4414,148.5967,55795.0
2024-09-16 15:50:00,153.14,153.25,152.8,152.88,302885.0,148.6744,148.7812,148.3443,148.422,302885.0
2024-09-17 09:30:00,152.94,153.11,152.51,152.66,95481.0,148.4802,148.6452,148.0627,148.2084,95481.0
2024-09-17 09:40:00,152.61,152.66,151.55,151.98,89129.0,148.1598,148.2084,147.1307,147.5482,89129.0
2024-09-17 09:50:00,151.89,152.1,151.6,151.66,51913.0,147.4608,147.6647,147.1793,147.2375,51913.0
2024-09-17 10:00:00,151.7,152.08,151.33,152.05,40702.0,147.2764,147.6453,146.9172,147.6162,40702.0
2024-09-17 10:10:00,152.04,152.45,151.93,152.43,35181.0,147.6064,148.0045,147.4997,147.9851,35181.0
2024-09-17 10:20:00,152.43,152.53,152.13,152.44,21788.0,147.9851,148.0822,147.6938,147.9948,21788.0
2024-09-17 10:30:00,152.45,153.15,152.45,153.14,34003.0,148.0045,148.6841,148.0045,148.6744,34003.0
2024-09-17 10:40:00,153.11,153.42,152.83,153.38,79910.0,148.6452,148.9462,148.3734,148.9074,79910.0
2024-09-17 10:50:00,153.38,153.69,153.18,153.19,41039.0,148.9074,149.2083,148.7132,148.7229,41039.0
2024-09-17 11:00:00,153.17,153.17,152.76,152.97,30616.0,148.7035,148.7035,148.3055,148.5093,30616.0
2024-09-17 11:10:00,152.93,153.08,152.8,152.95,18147.0,148.4705,148.6161,148.3443,148.4899,18147.0
2024-09-17 11:20:00,152.95,153.04,152.64,152.66,39502.0,148.4899,148.5773,148.189,148.2084,39502.0
2024-09-17 11:30:00,152.66,152.96,152.46,152.58,44048.0,148.2084,148.4996,148.0142,148.1307,44048.0
2024-09-17 11:40:00,152.6,152.63,152.29,152.42,23998.0,148.1501,148.1792,147.8492,147.9754,23998.0
2024-09-17 11:50:00,152.41,152.6,152.35,152.43,13051.0,147.9657,148.1501,147.9074,147.9851,13051.0
2024-09-17 12:00:00,152.43,152.43,152.22,152.23,11931.0,147.9851,147.9851,147.7812,147.7909,11931.0
2024-09-17 12:10:00,152.23,152.37,152.14,152.26,12981.0,147.7909,147.9268,147.7035,147.82,12981.0
2024-09-17 12:20:00,152.24,152.3,151.91,152.08,21291.0,147.8006,147.8589,147.4802,147.6453,21291.0
2024-09-17 12:30:00,152.03,152.05,151.78,151.84,17157.0,147.5967,147.6162,147.354,147.4123,17157.0
2024-09-17 12:40:00,151.85,151.92,151.32,151.32,17053.0,147.422,147.4899,146.9074,146.9074,17053.0
2024-09-17 12:50:00,151.21,151.63,151.07,151.43,36907.0,146.8007,147.2084,146.6647,147.0142,36907.0
2024-09-17 13:00:00,151.44,151.54,151.27,151.39,9564.0,147.0239,147.121,146.8589,146.9754,9564.0
2024-09-17 13:10:00,151.38,151.6,151.25,151.6,13158.0,146.9657,147.1793,146.8395,147.1793,13158.0
2024-09-17 13:20:00,151.54,151.98,151.54,151.85,21213.0,147.121,147.5482,147.121,147.422,21213.0
2024-09-17 13:30:00,151.81,151.91,151.74,151.84,20726.0,147.3832,147.4802,147.3152,147.4123,20726.0
2024-09-17 13:40:00,151.81,151.98,151.67,151.93,25166.0,147.3832,147.5482,147.2472,147.4997,25166.0
2024-09-17 13:50:00,151.96,152.2,151.93,152.0,17262.0,147.5288,147.7618,147.4997,147.5676,17262.0
2024-09-17 14:00:00,151.98,152.01,151.89,151.97,19085.0,147.5482,147.5773,147.4608,147.5385,19085.0
2024-09-17 14:10:00,151.96,151.99,151.67,151.71,14075.0,147.5288,147.5579,147.2472,147.2861,14075.0
2024-09-17 14:20:00,151.75,151.84,151.72,151.75,12704.0,147.3249,147.4123,147.2958,147.3249,12704.0
2024-09-17 14:30:00,151.72,151.82,151.66,151.8,15551.0,147.2958,147.3929,147.2375,147.3734,15551.0
2024-09-17 14:40:00,151.8,151.86,151.49,151.52,16073.0,147.3734,147.4317,147.0725,147.1016,16073.0
2024-09-17 14:50:00,151.55,151.64,151.43,151.59,36543.0,147.1307,147.2181,147.0142,147.1696,36543.0
2024-09-17 15:00:00,151.57,151.65,151.4,151.55,18134.0,147.1502,147.2278,146.9851,147.1307,18134.0
2024-09-17 15:10:00,151.53,151.7,151.52,151.64,19827.0,147.1113,147.2764,147.1016,147.2181,19827.0
2024-09-17 15:20:00,151.63,151.64,151.33,151.57,34516.0,147.2084,147.2181,146.9172,147.1502,34516.0
2024-09-17 15:30:00,151.57,151.57,151.25,151.41,25836.0,147.1502,147.1502,146.8395,146.9948,25836.0
2024-09-17 15:40:00,151.35,151.71,151.35,151.66,113310.0,146.9366,147.2861,146.9366,147.2375,113310.0
2024-09-17 15:50:00,151.68,152.33,151.63,151.99,184374.0,147.2569,147.888,147.2084,147.5579,184374.0
2024-09-18 09:30:00,152.49,153.61,152.4,153.56,36520.0,148.0433,149.1307,147.956,149.0821,36520.0
2024-09-18 09:40:00,153.53,153.87,153.36,153.79,28188.0,149.053,149.3831,148.888,149.3054,28188.0
2024-09-18 09:50:00,153.75,153.75,153.1,153.31,32822.0,149.2666,149.2666,148.6355,148.8394,32822.0
2024-09-18 10:00:00,153.15,153.27,152.81,152.95,27854.0,148.6841,148.8006,148.354,148.4899,27854.0
2024-09-18 10:10:00,152.94,153.49,152.82,153.47,31228.0,148.4802,149.0142,148.3637,148.9947,31228.0
2024-09-18 10:20:00,153.35,153.5,153.09,153.32,5189.0,148.8782,149.0239,148.6258,148.8491,5189.0
2024-09-18 10:30:00,153.2,153.38,153.1,153.3,15591.0,148.7326,148.9074,148.6355,148.8297,15591.0
2024-09-18 10:40:00,153.31,153.72,153.31,153.63,13684.0,148.8394,149.2375,148.8394,149.1501,13684.0
2024-09-18 10:50:00,153.67,153.97,153.54,153.75,17917.0,149.1889,149.4802,149.0627,149.2666,17917.0
2024-09-18 11:00:00,153.74,153.84,153.57,153.71,11008.0,149.2569,149.354,149.0918,149.2278,11008.0
2024-09-18 11:10:00,153.71,153.82,153.6,153.82,7601.0,149.2278,149.3345,149.121,149.3345,7601.0
2024-09-18 11:20:00,153.83,153.86,153.47,153.47,18124.0,149.3443,149.3734,148.9947,148.9947,18124.0
2024-09-18 11:30:00,153.46,153.94,153.24,153.86,31829.0,148.985,149.451,148.7715,149.3734,31829.0
2024-09-18 11:40:00,153.84,154.16,153.84,153.91,31086.0,149.354,149.6646,149.354,149.4219,31086.0
2024-09-18 11:50:00,153.96,154.18,153.76,154.02,19362.0,149.4705,149.684,149.2763,149.5287,19362.0
2024-09-18 12:00:00,154.06,154.13,153.8,153.81,38695.0,149.5675,149.6355,149.3151,149.3248,38695.0
2024-09-18 12:10:00,153.79,153.95,153.67,153.68,32315.0,149.3054,149.4608,149.1889,149.1986,32315.0
2024-09-18 12:20:00,153.64,153.83,153.61,153.72,14386.0,149.1598,149.3443,149.1307,149.2375,14386.0
2024-09-18 12:30:00,153.66,153.79,153.56,153.77,8837.0,149.1792,149.3054,149.0821,149.286,8837.0
2024-09-18 12:40:00,153.77,154.05,153.76,153.78,14332.0,149.286,149.5578,149.2763,149.2957,14332.0
2024-09-18 12:50:00,153.87,154.04,153.85,154.0,10542.0,149.3831,149.5481,149.3637,149.5093,10542.0
2024-09-18 13:00:00,154.04,154.22,153.99,154.12,24277.0,149.5481,149.7229,149.4996,149.6258,24277.0
2024-09-18 13:10:00,154.15,154.24,154.11,154.24,27717.0,149.6549,149.7423,149.6161,149.7423,27717.0
2024-09-18 13:20:00,154.25,154.28,153.8,153.81,35939.0,149.752,149.7811,149.3151,149.3248,35939.0
2024-09-18 13:30:00,153.81,153.84,153.63,153.77,14388.0,149.3248,149.354,149.1501,149.286,14388.0
2024-09-18 13:40:00,153.74,153.77,153.13,153.19,22015.0,149.2569,149.286,148.6647,148.7229,22015.0
2024-09-18 13:50:00,153.13,153.15,152.94,152.97,13505.0,148.6647,148.6841,148.4802,148.5093,13505.0
2024-09-18 14:00:00,152.9,154.8,152.81,153.59,81219.0,148.4414,150.286,148.354,149.1113,81219.0
2024-09-18 14:10:00,153.59,153.87,152.89,153.77,31854.0,149.1113,149.3831,148.4317,149.286,31854.0
2024-09-18 14:20:00,153.79,154.4,153.55,154.37,34294.0,149.3054,149.8976,149.0724,149.8685,34294.0
2024-09-18 14:30:00,154.36,156.05,154.27,155.78,187897.0,149.8588,151.4995,149.7714,151.2374,187897.0
2024-09-18 14:40:00,155.88,155.88,154.89,155.28,96886.0,151.3345,151.3345,150.3733,150.752,96886.0
2024-09-18 14:50:00,155.28,155.75,155.1,155.14,71368.0,150.752,151.2083,150.5772,150.6161,71368.0
2024-09-18 15:00:00,155.13,155.28,154.38,154.72,121035.0,150.6063,150.752,149.8782,150.2083,121035.0
2024-09-18 15:10:00,154.72,155.69,154.59,155.09,43274.0,150.2083,151.15,150.0821,150.5675,43274.0
2024-09-18 15:20:00,155.1,155.29,154.26,154.84,65764.0,150.5772,150.7617,149.7617,150.3248,65764.0
2024-09-18 15:30:00,154.84,154.98,153.77,154.15,43472.0,150.3248,150.4607,149.286,149.6549,43472.0
2024-09-18 15:40:00,154.2,154.21,153.55,154.02,100340.0,149.7035,149.7132,149.0724,149.5287,100340.0
2024-09-18 15:50:00,154.02,154.04,153.37,153.62,279980.0,149.5287,149.5481,148.8977,149.1404,279980.0
2024-09-19 09:30:00,156.58,156.93,155.4,155.4,109895.0,152.0141,152.3539,150.8685,150.8685,109895.0
2024-09-19 09:40:00,155.44,155.76,155.12,155.34,108769.0,150.9073,151.218,150.5966,150.8102,108769.0
2024-09-19 09:50:00,155.46,156.46,155.0,156.16,140876.0,150.9267,151.8976,150.4801,151.6063,140876.0
2024-09-19 10:00:00,156.24,156.4,155.17,155.2,36344.0,151.684,151.8393,150.6452,150.6743,36344.0
2024-09-19 10:10:00,155.19,155.58,155.06,155.5,56454.0,150.6646,151.0432,150.5384,150.9656,56454.0
2024-09-19 10:20:00,155.41,155.88,155.16,155.8,60526.0,150.8782,151.3345,150.6355,151.2568,60526.0
2024-09-19 10:30:00,155.81,156.35,155.79,156.34,48088.0,151.2665,151.7908,151.2471,151.7811,48088.0
2024-09-19 10:40:00,156.36,156.52,156.19,156.34,130954.0,151.8005,151.9558,151.6354,151.7811,130954.0
2024-09-19 10:50:00,156.36,156.43,156.18,156.26,113241.0,151.8005,151.8684,151.6257,151.7034,113241.0
2024-09-19 11:00:00,156.28,156.75,156.28,156.54,69446.0,151.7228,152.1791,151.7228,151.9752,69446.0
2024-09-19 11:10:00,156.55,156.91,156.52,156.72,55613.0,151.9849,152.3344,151.9558,152.15,55613.0
2024-09-19 11:20:00,156.71,157.0,156.58,156.66,57780.0,152.1403,152.4218,152.0141,152.0917,57780.0
2024-09-19 11:30:00,156.66,156.7,156.22,156.56,81018.0,152.0917,152.1306,151.6646,151.9946,81018.0
2024-09-19 11:40:00,156.56,156.76,156.37,156.72,66225.0,151.9946,152.1888,151.8102,152.15,66225.0
2024-09-19 11:50:00,156.73,156.8,156.24,156.64,43117.0,152.1597,152.2276,151.684,152.0723,43117.0
2024-09-19 12:00:00,156.67,156.67,156.19,156.46,29635.0,152.1014,152.1014,151.6354,151.8976,29635.0
2024-09-19 12:10:00,156.46,156.48,156.18,156.45,24689.0,151.8976,151.917,151.6257,151.8879,24689.0
2024-09-19 12:20:00,156.46,156.71,156.45,156.47,46738.0,151.8976,152.1403,151.8879,151.9073,46738.0
2024-09-19 12:30:00,156.47,156.69,156.47,156.61,28543.0,151.9073,152.1209,151.9073,152.0432,28543.0
2024-09-19 12:40:00,156.59,156.78,156.51,156.67,27714.0,152.0238,152.2082,151.9461,152.1014,27714.0
2024-09-19 12:50:00,156.68,156.83,156.63,156.64,38471.0,152.1111,152.2568,152.0626,152.0723,38471.0
2024-09-19 13:00:00,156.67,157.29,156.66,157.28,113762.0,152.1014,152.7034,152.0917,152.6936,113762.0
2024-09-19 13:10:00,157.22,157.39,156.83,157.03,51222.0,152.6354,152.8004,152.2568,152.4509,51222.0
2024-09-19 13:20:00,157.04,157.16,156.69,157.16,29943.0,152.4606,152.5771,152.1209,152.5771,29943.0
2024-09-19 13:30:00,157.17,157.29,157.07,157.11,37885.0,152.5869,152.7034,152.4898,152.5286,37885.0
2024-09-19 13:40:00,157.11,157.37,157.06,157.26,25068.0,152.5286,152.781,152.4801,152.6742,25068.0
2024-09-19 13:50:00,157.22,157.29,157.17,157.25,27898.0,152.6354,152.7034,152.5869,152.6645,27898.0
2024-09-19 14:00:00,157.25,157.33,157.09,157.13,43723.0,152.6645,152.7422,152.5092,152.548,43723.0
2024-09-19 14:10:00,157.09,157.14,156.42,156.46,48215.0,152.5092,152.5577,151.8587,151.8976,48215.0
2024-09-19 14:20:00,156.46,156.72,156.31,156.64,36901.0,151.8976,152.15,151.7519,152.0723,36901.0
2024-09-19 14:30:00,156.62,156.93,156.57,156.92,38680.0,152.0529,152.3539,152.0044,152.3441,38680.0
2024-09-19 14:40:00,156.92,156.95,156.62,156.63,29501.0,152.3441,152.3733,152.0529,152.0626,29501.0
2024-09-19 14:50:00,156.63,156.87,156.42,156.85,45387.0,152.0626,152.2956,151.8587,152.2762,45387.0
2024-09-19 15:00:00,156.86,156.94,156.6,156.69,62890.0,152.2859,152.3636,152.0335,152.1209,62890.0
2024-09-19 15:10:00,156.7,156.94,156.69,156.85,53008.0,152.1306,152.3636,152.1209,152.2762,53008.0
2024-09-19 15:20:00,156.84,156.98,156.62,156.97,62311.0,152.2665,152.4024,152.0529,152.3927,62311.0
2024-09-19 15:30:00,156.94,157.01,156.8,156.83,56936.0,152.3636,152.4315,152.2276,152.2568,56936.0
2024-09-19 15:40:00,156.87,157.16,156.84,156.95,129383.0,152.2956,152.5771,152.2665,152.3733,129383.0
2024-09-19 15:50:00,156.94,156.98,156.34,156.52,299395.0,152.3636,152.4024,151.7811,151.9558,299395.0
2024-09-20 09:30:00,156.9,157.39,155.33,155.61,434164.0,152.3247,152.8004,150.8005,151.0723,434164.0
2024-09-20 09:40:00,155.6,155.76,154.87,154.93,47076.0,151.0626,151.218,150.3539,150.4122,47076.0
2024-09-20 09:50:00,154.95,155.26,154.75,155.06,45691.0,150.4316,150.7326,150.2374,150.5384,45691.0
2024-09-20 10:00:00,155.02,155.16,154.47,154.5,27180.0,150.4996,150.6355,149.9656,149.9947,27180.0
2024-09-20 10:10:00,154.49,155.06,154.35,155.06,48165.0,149.985,150.5384,149.8491,150.5384,48165.0
2024-09-20 10:20:00,155.0,155.23,154.95,155.18,28138.0,150.4801,150.7034,150.4316,150.6549,28138.0
2024-09-20 10:30:00,155.12,155.26,154.74,154.93,39321.0,150.5966,150.7326,150.2277,150.4122,39321.0
2024-09-20 10:40:00,154.92,154.98,154.66,154.76,56390.0,150.4025,150.4607,150.15,150.2471,56390.0
2024-09-20 10:50:00,154.72,154.8,154.44,154.66,37221.0,150.2083,150.286,149.9365,150.15,37221.0
2024-09-20 11:00:00,154.69,154.78,154.53,154.77,23160.0,150.1792,150.2665,150.0238,150.2568,23160.0
2024-09-20 11:10:00,154.76,155.16,154.76,155.12,27816.0,150.2471,150.6355,150.2471,150.5966,27816.0
2024-09-20 11:20:00,155.13,155.24,154.95,155.13,25189.0,150.6063,150.7131,150.4316,150.6063,25189.0
2024-09-20 11:30:00,155.12,155.22,155.0,155.22,28158.0,150.5966,150.6937,150.4801,150.6937,28158.0
2024-09-20 11:40:00,155.22,155.46,155.14,155.22,26854.0,150.6937,150.9267,150.6161,150.6937,26854.0
2024-09-20 11:50:00,155.2,155.38,155.04,155.08,24937.0,150.6743,150.8491,150.519,150.5578,24937.0
2024-09-20 12:00:00,155.03,155.06,154.78,154.89,28703.0,150.5093,150.5384,150.2665,150.3733,28703.0
2024-09-20 12:10:00,154.91,154.99,154.75,154.95,14471.0,150.3928,150.4704,150.2374,150.4316,14471.0
2024-09-20 12:20:00,154.9,155.16,154.9,155.09,31197.0,150.383,150.6355,150.383,150.5675,31197.0
2024-09-20 12:30:00,155.08,155.24,155.01,155.12,15914.0,150.5578,150.7131,150.4898,150.5966,15914.0
2024-09-20 12:40:00,155.17,155.19,155.0,155.1,23573.0,150.6452,150.6646,150.4801,150.5772,23573.0
2024-09-20 12:50:00,155.11,155.15,154.99,155.03,18097.0,150.5869,150.6258,150.4704,150.5093,18097.0
2024-09-20 13:00:00,155.02,155.13,154.98,155.07,14247.0,150.4996,150.6063,150.4607,150.5481,14247.0
2024-09-20 13:10:00,155.08,155.31,155.03,155.26,20571.0,150.5578,150.7811,150.5093,150.7326,20571.0
2024-09-20 13:20:00,155.25,155.27,155.0,155.07,14922.0,150.7228,150.7423,150.4801,150.5481,14922.0
2024-09-20 13:30:00,155.06,155.2,155.02,155.09,18255.0,150.5384,150.6743,150.4996,150.5675,18255.0
2024-09-20 13:40:00,155.1,155.27,155.1,155.19,19662.0,150.5772,150.7423,150.5772,150.6646,19662.0
2024-09-20 13:50:00,155.21,155.21,154.94,155.03,23944.0,150.684,150.684,150.4219,150.5093,23944.0
2024-09-20 14:00:00,155.02,155.02,154.58,154.59,61872.0,150.4996,150.4996,150.0724,150.0821,61872.0
2024-09-20 14:10:00,154.6,154.65,154.49,154.65,25881.0,150.0918,150.1403,149.985,150.1403,25881.0
2024-09-20 14:20:00,154.65,154.66,154.47,154.49,19854.0,150.1403,150.15,149.9656,149.985,19854.0
2024-09-20 14:30:00,154.45,154.48,153.94,154.0,25781.0,149.9462,149.9753,149.451,149.5093,25781.0
2024-09-20 14:40:00,154.0,154.3,153.99,154.28,16831.0,149.5093,149.8005,149.4996,149.7811,16831.0
2024-09-20 14:50:00,154.27,154.5,154.22,154.38,25420.0,149.7714,149.9947,149.7229,149.8782,25420.0
2024-09-20 15:00:00,154.38,154.4,153.95,154.04,38283.0,149.8782,149.8976,149.4608,149.5481,38283.0
2024-09-20 15:10:00,154.04,154.38,153.97,154.36,42670.0,149.5481,149.8782,149.4802,149.8588,42670.0
2024-09-20 15:20:00,154.33,154.44,154.2,154.3,28256.0,149.8297,149.9365,149.7035,149.8005,28256.0
2024-09-20 15:30:00,154.31,154.47,154.22,154.37,50292.0,149.8103,149.9656,149.7229,149.8685,50292.0
2024-09-20 15:40:00,154.35,154.62,154.33,154.37,74582.0,149.8491,150.1112,149.8297,149.8685,74582.0
2024-09-20 15:50:00,154.35,154.93,154.18,154.71,642783.0,149.8491,150.4122,149.684,150.1986,642783.0
2024-09-23 09:30:00,154.77,154.83,153.46,154.4,99389.0,150.2568,150.3151,148.985,149.8976,99389.0
2024-09-23 09:40:00,154.23,154.54,153.36,153.68,39406.0,149.7326,150.0335,148.888,149.1986,39406.0
2024-09-23 09:50:00,153.64,154.05,153.57,153.7,35096.0,149.1598,149.5578,149.0918,149.218,35096.0
2024-09-23 10:00:00,153.65,153.73,152.91,153.24,62308.0,149.1695,149.2472,148.4511,148.7715,62308.0
2024-09-23 10:10:00,153.29,153.71,153.2,153.64,37282.0,148.82,149.2278,148.7326,149.1598,37282.0
2024-09-23 10:20:00,153.7,154.02,153.69,153.86,27938.0,149.218,149.5287,149.2083,149.3734,27938.0
2024-09-23 10:30:00,153.77,153.9,153.43,153.5,35276.0,149.286,149.4122,148.9559,149.0239,35276.0
2024-09-23 10:40:00,153.5,153.92,153.45,153.52,28402.0,149.0239,149.4316,148.9753,149.0433,28402.0
2024-09-23 10:50:00,153.46,153.53,153.32,153.48,26768.0,148.985,149.053,148.8491,149.0045,26768.0
2024-09-23 11:00:00,153.48,153.62,153.24,153.48,24334.0,149.0045,149.1404,148.7715,149.0045,24334.0
2024-09-23 11:10:00,153.47,153.68,153.31,153.68,18783.0,148.9947,149.1986,148.8394,149.1986,18783.0
2024-09-23 11:20:00,153.77,153.91,153.68,153.91,25591.0,149.286,149.4219,149.1986,149.4219,25591.0
2024-09-23 11:30:00,153.89,154.18,153.89,154.18,21144.0,149.4025,149.684,149.4025,149.684,21144.0
2024-09-23 11:40:00,154.15,154.16,153.82,153.97,12785.0,149.6549,149.6646,149.3345,149.4802,12785.0
2024-09-23 11:50:00,153.88,154.1,153.88,154.02,14862.0,149.3928,149.6064,149.3928,149.5287,14862.0
2024-09-23 12:00:00,154.01,154.52,153.97,154.51,8176.0,149.519,150.0141,149.4802,150.0044,8176.0
2024-09-23 12:10:00,154.49,154.55,154.12,154.38,10115.0,149.985,150.0433,149.6258,149.8782,10115.0
2024-09-23 12:20:00,154.42,154.78,154.42,154.56,14018.0,149.917,150.2665,149.917,150.053,14018.0
2024-09-23 12:30:00,154.51,154.88,154.45,154.75,15125.0,150.0044,150.3636,149.9462,150.2374,15125.0
2024-09-23 12:40:00,154.78,155.6,154.78,155.58,55106.0,150.2665,151.0626,150.2665,151.0432,55106.0
2024-09-23 12:50:00,155.58,155.59,155.18,155.29,12885.0,151.0432,151.0529,150.6549,150.7617,12885.0
2024-09-23 13:00:00,155.29,155.29,154.89,155.08,12020.0,150.7617,150.7617,150.3733,150.5578,12020.0
2024-09-23 13:10:00,155.06,155.29,155.06,155.25,15767.0,150.5384,150.7617,150.5384,150.7228,15767.0
2024-09-23 13:20:00,155.25,155.31,155.04,155.26,14383.0,150.7228,150.7811,150.519,150.7326,14383.0
2024-09-23 13:30:00,155.26,155.43,155.21,155.38,18131.0,150.7326,150.8976,150.684,150.8491,18131.0
2024-09-23 13:40:00,155.41,155.51,155.34,155.37,12567.0,150.8782,150.9753,150.8102,150.8393,12567.0
2024-09-23 13:50:00,155.38,155.41,155.13,155.35,25941.0,150.8491,150.8782,150.6063,150.8199,25941.0
2024-09-23 14:00:00,155.35,155.36,155.04,155.12,15110.0,150.8199,150.8296,150.519,150.5966,15110.0
2024-09-23 14:10:00,155.1,155.35,154.98,155.35,8009.0,150.5772,150.8199,150.4607,150.8199,8009.0
2024-09-23 14:20:00,155.4,155.53,155.3,155.47,13591.0,150.8685,150.9947,150.7714,150.9364,13591.0
2024-09-23 14:30:00,155.44,155.48,155.27,155.27,16405.0,150.9073,150.9461,150.7423,150.7423,16405.0
2024-09-23 14:40:00,155.3,155.46,155.23,155.23,12243.0,150.7714,150.9267,150.7034,150.7034,12243.0
2024-09-23 14:50:00,155.22,155.44,155.22,155.41,9414.0,150.6937,150.9073,150.6937,150.8782,9414.0
2024-09-23 15:00:00,155.36,155.43,155.21,155.33,8624.0,150.8296,150.8976,150.684,150.8005,8624.0
2024-09-23 15:10:00,155.33,155.59,155.33,155.53,14311.0,150.8005,151.0529,150.8005,150.9947,14311.0
2024-09-23 15:20:00,155.55,155.74,155.55,155.71,17775.0,151.0141,151.1986,151.0141,151.1694,17775.0
2024-09-23 15:30:00,155.67,155.67,155.42,155.44,18065.0,151.1306,151.1306,150.8879,150.9073,18065.0
2024-09-23 15:40:00,155.45,155.55,155.37,155.41,22269.0,150.917,151.0141,150.8393,150.8782,22269.0
2024-09-23 15:50:00,155.42,155.57,155.18,155.28,154882.0,150.8879,151.0335,150.6549,150.752,154882.0
2024-09-24 09:30:00,155.9,156.52,155.5,156.09,69106.0,151.3539,151.9558,150.9656,151.5383,69106.0
2024-09-24 09:40:00,155.96,156.37,155.8,156.33,29935.0,151.4121,151.8102,151.2568,151.7714,29935.0
2024-09-24 09:50:00,156.34,156.81,156.26,156.7,34533.0,151.7811,152.2374,151.7034,152.1306,34533.0
2024-09-24 10:00:00,156.7,156.75,156.22,156.43,32978.0,152.1306,152.1791,151.6646,151.8684,32978.0
2024-09-24 10:10:00,156.41,156.57,156.24,156.49,31695.0,151.849,152.0044,151.684,151.9267,31695.0
2024-09-24 10:20:00,156.53,157.12,156.46,157.03,281133.0,151.9655,152.5383,151.8976,152.4509,281133.0
2024-09-24 10:30:00,157.01,157.54,157.01,157.42,52339.0,152.4315,152.9461,152.4315,152.8296,52339.0
2024-09-24 10:40:00,157.43,157.53,157.09,157.36,26441.0,152.8393,152.9364,152.5092,152.7713,26441.0
2024-09-24 10:50:00,157.36,157.69,157.35,157.51,26607.0,152.7713,153.0917,152.7616,152.9169,26607.0
2024-09-24 11:00:00,157.57,157.83,157.48,157.53,43062.0,152.9752,153.2276,152.8878,152.9364,43062.0
2024-09-24 11:10:00,157.55,157.69,157.07,157.25,29363.0,152.9558,153.0917,152.4898,152.6645,29363.0
2024-09-24 11:20:00,157.25,157.26,156.93,157.11,25691.0,152.6645,152.6742,152.3539,152.5286,25691.0
2024-09-24 11:30:00,157.09,157.12,156.83,156.91,16760.0,152.5092,152.5383,152.2568,152.3344,16760.0
2024-09-24 11:40:00,156.93,157.06,156.46,156.49,18074.0,152.3539,152.4801,151.8976,151.9267,18074.0
2024-09-24 11:50:00,156.42,156.48,156.3,156.34,20407.0,151.8587,151.917,151.7422,151.7811,20407.0
2024-09-24 12:00:00,156.38,156.69,156.36,156.41,43806.0,151.8199,152.1209,151.8005,151.849,43806.0
2024-09-24 12:10:00,156.35,156.43,156.32,156.42,24115.0,151.7908,151.8684,151.7616,151.8587,24115.0
2024-09-24 12:20:00,156.44,156.48,156.14,156.14,20200.0,151.8781,151.917,151.5869,151.5869,20200.0
2024-09-24 12:30:00,156.13,156.41,156.03,156.4,21712.0,151.5772,151.849,151.4801,151.8393,21712.0
2024-09-24 12:40:00,156.38,156.4,156.11,156.17,17496.0,151.8199,151.8393,151.5578,151.616,17496.0
2024-09-24 12:50:00,156.21,156.29,156.11,156.11,18731.0,151.6548,151.7325,151.5578,151.5578,18731.0
2024-09-24 13:00:00,156.14,156.31,156.11,156.24,16137.0,151.5869,151.7519,151.5578,151.684,16137.0
2024-09-24 13:10:00,156.24,156.5,156.23,156.29,20883.0,151.684,151.9364,151.6743,151.7325,20883.0
2024-09-24 13:20:00,156.33,156.54,156.33,156.42,33049.0,151.7714,151.9752,151.7714,151.8587,33049.0
2024-09-24 13:30:00,156.44,156.54,156.41,156.47,13562.0,151.8781,151.9752,151.849,151.9073,13562.0
2024-09-24 13:40:00,156.47,156.47,156.26,156.28,13217.0,151.9073,151.9073,151.7034,151.7228,13217.0
2024-09-24 13:50:00,156.28,156.43,156.24,156.24,12431.0,151.7228,151.8684,151.684,151.684,12431.0
2024-09-24 14:00:00,156.28,156.3,156.15,156.17,9002.0,151.7228,151.7422,151.5966,151.616,9002.0
2024-09-24 14:10:00,156.15,156.45,156.09,156.37,31276.0,151.5966,151.8879,151.5383,151.8102,31276.0
2024-09-24 14:20:00,156.36,156.41,156.16,156.23,26214.0,151.8005,151.849,151.6063,151.6743,26214.0
2024-09-24 14:30:00,156.24,156.4,156.1,156.39,18519.0,151.684,151.8393,151.5481,151.8296,18519.0
2024-09-24 14:40:00,156.4,156.46,156.24,156.26,20440.0,151.8393,151.8976,151.684,151.7034,20440.0
2024-09-24 14:50:00,156.27,156.41,156.26,156.38,17546.0,151.7131,151.849,151.7034,151.8199,17546.0
2024-09-24 15:00:00,156.37,156.53,156.34,156.51,23115.0,151.8102,151.9655,151.7811,151.9461,23115.0
2024-09-24 15:10:00,156.52,156.63,156.44,156.62,20165.0,151.9558,152.0626,151.8781,152.0529,20165.0
2024-09-24 15:20:00,156.63,156.76,156.41,156.44,19386.0,152.0626,152.1888,151.849,151.8781,19386.0
2024-09-24 15:30:00,156.44,156.49,156.11,156.17,30730.0,151.8781,151.9267,151.5578,151.616,30730.0
2024-09-24 15:40:00,156.16,156.35,156.07,156.17,49184.0,151.6063,151.7908,151.5189,151.616,49184.0
2024-09-24 15:50:00,156.19,156.52,156.11,156.25,249888.0,151.6354,151.9558,151.5578,151.6937,249888.0
2024-09-25 09:30:00,156.29,156.92,155.25,155.25,84296.0,151.7325,152.3441,150.7228,150.7228,84296.0
2024-09-25 09:40:00,155.37,155.84,154.92,155.66,28044.0,150.8393,151.2956,150.4025,151.1209,28044.0
2024-09-25 09:50:00,155.69,156.01,155.43,155.5,23714.0,151.15,151.4607,150.8976,150.9656,23714.0
2024-09-25 10:00:00,155.55,155.73,154.79,154.79,55195.0,151.0141,151.1888,150.2763,150.2763,55195.0
2024-09-25 10:10:00,154.93,155.03,154.36,154.36,25342.0,150.4122,150.5093,149.8588,149.8588,25342.0
2024-09-25 10:20:00,154.47,154.79,154.16,154.54,34514.0,149.9656,150.2763,149.6646,150.0335,34514.0
2024-09-25 10:30:00,154.5,154.65,154.38,154.64,28120.0,149.9947,150.1403,149.8782,150.1306,28120.0
2024-09-25 10:40:00,154.54,155.1,154.54,154.87,13142.0,150.0335,150.5772,150.0335,150.3539,13142.0
2024-09-25 10:50:00,154.91,155.21,154.88,155.1,18088.0,150.3928,150.684,150.3636,150.5772,18088.0
2024-09-25 11:00:00,155.12,155.48,155.02,155.48,18338.0,150.5966,150.9461,150.4996,150.9461,18338.0
2024-09-25 11:10:00,155.42,155.52,155.2,155.52,11434.0,150.8879,150.985,150.6743,150.985,11434.0
2024-09-25 11:20:00,155.5,155.75,155.47,155.51,24809.0,150.9656,151.2083,150.9364,150.9753,24809.0
2024-09-25 11:30:00,155.45,155.64,155.29,155.42,12205.0,150.917,151.1015,150.7617,150.8879,12205.0
2024-09-25 11:40:00,155.42,155.6,155.41,155.59,8772.0,150.8879,151.0626,150.8782,151.0529,8772.0
2024-09-25 11:50:00,155.6,155.72,155.53,155.67,10085.0,151.0626,151.1791,150.9947,151.1306,10085.0
2024-09-25 12:00:00,155.62,155.81,155.52,155.78,18614.0,151.0821,151.2665,150.985,151.2374,18614.0
2024-09-25 12:10:00,155.8,155.87,155.72,155.72,9395.0,151.2568,151.3248,151.1791,151.1791,9395.0
2024-09-25 12:20:00,155.72,155.88,155.72,155.86,8423.0,151.1791,151.3345,151.1791,151.3151,8423.0
2024-09-25 12:30:00,155.87,155.97,155.74,155.78,12212.0,151.3248,151.4218,151.1986,151.2374,12212.0
2024-09-25 12:40:00,155.82,155.93,155.77,155.9,7585.0,151.2762,151.383,151.2277,151.3539,7585.0
2024-09-25 12:50:00,155.92,156.08,155.85,155.89,9995.0,151.3733,151.5286,151.3053,151.3442,9995.0
2024-09-25 13:00:00,155.94,155.97,155.59,155.59,6722.0,151.3927,151.4218,151.0529,151.0529,6722.0
2024-09-25 13:10:00,155.57,155.62,155.5,155.56,16912.0,151.0335,151.0821,150.9656,151.0238,16912.0
2024-09-25 13:20:00,155.51,155.58,155.36,155.39,8448.0,150.9753,151.0432,150.8296,150.8588,8448.0
2024-09-25 13:30:00,155.35,155.39,155.15,155.38,13314.0,150.8199,150.8588,150.6258,150.8491,13314.0
2024-09-25 13:40:00,155.41,155.54,155.33,155.42,8712.0,150.8782,151.0044,150.8005,150.8879,8712.0
2024-09-25 13:50:00,155.43,155.86,155.41,155.7,13147.0,150.8976,151.3151,150.8782,151.1597,13147.0
2024-09-25 14:00:00,155.7,155.71,155.31,155.31,13046.0,151.1597,151.1694,150.7811,150.7811,13046.0
2024-09-25 14:10:00,155.33,155.5,155.3,155.43,17959.0,150.8005,150.9656,150.7714,150.8976,17959.0
2024-09-25 14:20:00,155.46,155.62,155.43,155.61,11141.0,150.9267,151.0821,150.8976,151.0723,11141.0
2024-09-25 14:30:00,155.65,155.95,155.62,155.94,21578.0,151.1112,151.4024,151.0821,151.3927,21578.0
2024-09-25 14:40:00,155.94,155.97,155.77,155.97,17924.0,151.3927,151.4218,151.2277,151.4218,17924.0
2024-09-25 14:50:00,155.98,156.12,155.88,155.97,36232.0,151.4316,151.5675,151.3345,151.4218,36232.0
2024-09-25 15:00:00,155.96,155.96,155.62,155.62,37457.0,151.4121,151.4121,151.0821,151.0821,37457.0
2024-09-25 15:10:00,155.61,155.67,155.14,155.27,46443.0,151.0723,151.1306,150.6161,150.7423,46443.0
2024-09-25 15:20:00,155.24,155.29,155.16,155.28,37650.0,150.7131,150.7617,150.6355,150.752,37650.0
2024-09-25 15:30:00,155.25,155.27,154.85,154.88,83580.0,150.7228,150.7423,150.3345,150.3636,83580.0
2024-09-25 15:40:00,154.86,155.0,154.66,154.98,75364.0,150.3442,150.4801,150.15,150.4607,75364.0
2024-09-25 15:50:00,155.0,155.2,154.78,155.09,200939.0,150.4801,150.6743,150.2665,150.5675,200939.0
2024-09-26 09:30:00,156.53,157.74,155.89,157.3,112305.0,151.9655,153.1402,151.3442,152.7131,112305.0
2024-09-26 09:40:00,157.19,157.49,156.88,157.38,47372.0,152.6063,152.8975,152.3053,152.7907,47372.0
2024-09-26 09:50:00,157.38,157.48,156.75,157.17,33974.0,152.7907,152.8878,152.1791,152.5869,33974.0
2024-09-26 10:00:00,157.17,157.5,156.47,156.75,51274.0,152.5869,152.9072,151.9073,152.1791,51274.0
2024-09-26 10:10:00,156.72,157.0,156.36,156.62,25642.0,152.15,152.4218,151.8005,152.0529,25642.0
2024-09-26 10:20:00,156.57,156.66,156.18,156.38,19066.0,152.0044,152.0917,151.6257,151.8199,19066.0
2024-09-26 10:30:00,156.38,156.71,156.34,156.5,18609.0,151.8199,152.1403,151.7811,151.9364,18609.0
2024-09-26 10:40:00,156.5,156.7,156.31,156.62,14498.0,151.9364,152.1306,151.7519,152.0529,14498.0
2024-09-26 10:50:00,156.57,156.57,156.05,156.17,20088.0,152.0044,152.0044,151.4995,151.616,20088.0
2024-09-26 11:00:00,156.16,156.19,155.77,156.03,34283.0,151.6063,151.6354,151.2277,151.4801,34283.0
2024-09-26 11:10:00,156.03,156.14,155.88,156.04,19988.0,151.4801,151.5869,151.3345,151.4898,19988.0
2024-09-26 11:20:00,155.94,156.01,155.36,155.41,26365.0,151.3927,151.4607,150.8296,150.8782,26365.0
2024-09-26 11:30:00,155.42,155.8,155.38,155.8,18673.0,150.8879,151.2568,150.8491,151.2568,18673.0
2024-09-26 11:40:00,155.82,155.96,155.43,155.44,18851.0,151.2762,151.4121,150.8976,150.9073,18851.0
2024-09-26 11:50:00,155.44,155.5,155.16,155.43,17365.0,150.9073,150.9656,150.6355,150.8976,17365.0
2024-09-26 12:00:00,155.37,155.37,155.12,155.22,25829.0,150.8393,150.8393,150.5966,150.6937,25829.0
2024-09-26 12:10:00,155.22,155.59,155.22,155.5,15059.0,150.6937,151.0529,150.6937,150.9656,15059.0
2024-09-26 12:20:00,155.51,155.72,155.36,155.36,16960.0,150.9753,151.1791,150.8296,150.8296,16960.0
2024-09-26 12:30:00,155.44,155.63,155.31,155.5,12656.0,150.9073,151.0918,150.7811,150.9656,12656.0
2024-09-26 12:40:00,155.52,155.58,155.44,155.51,7368.0,150.985,151.0432,150.9073,150.9753,7368.0
2024-09-26 12:50:00,155.51,155.56,155.46,155.54,5584.0,150.9753,151.0238,150.9267,151.0044,5584.0
2024-09-26 13:00:00,155.49,155.65,155.43,155.5,10589.0,150.9558,151.1112,150.8976,150.9656,10589.0
2024-09-26 13:10:00,155.51,155.73,155.44,155.48,14660.0,150.9753,151.1888,150.9073,150.9461,14660.0
2024-09-26 13:20:00,155.46,155.63,155.41,155.57,25859.0,150.9267,151.0918,150.8782,151.0335,25859.0
2024-09-26 13:30:00,155.55,155.56,155.21,155.45,28921.0,151.0141,151.0238,150.684,150.917,28921.0
2024-09-26 13:40:00,155.46,155.76,155.45,155.75,11272.0,150.9267,151.218,150.917,151.2083,11272.0
2024-09-26 13:50:00,155.74,155.94,155.67,155.93,20649.0,151.1986,151.3927,151.1306,151.383,20649.0
2024-09-26 14:00:00,155.93,156.08,155.88,156.07,57290.0,151.383,151.5286,151.3345,151.5189,57290.0
2024-09-26 14:10:00,156.08,156.53,155.91,156.25,72652.0,151.5286,151.9655,151.3636,151.6937,72652.0
2024-09-26 14:20:00,156.24,156.29,155.91,156.22,33257.0,151.684,151.7325,151.3636,151.6646,33257.0
2024-09-26 14:30:00,156.19,156.48,156.1,156.47,22892.0,151.6354,151.917,151.5481,151.9073,22892.0
2024-09-26 14:40:00,156.47,156.59,156.27,156.39,22838.0,151.9073,152.0238,151.7131,151.8296,22838.0
2024-09-26 14:50:00,156.38,156.56,156.37,156.49,15268.0,151.8199,151.9946,151.8102,151.9267,15268.0
2024-09-26 15:00:00,156.42,156.47,156.18,156.27,23023.0,151.8587,151.9073,151.6257,151.7131,23023.0
2024-09-26 15:10:00,156.31,156.48,156.26,156.46,36710.0,151.7519,151.917,151.7034,151.8976,36710.0
2024-09-26 15:20:00,156.46,156.49,156.16,156.3,46693.0,151.8976,151.9267,151.6063,151.7422,46693.0
2024-09-26 15:30:00,156.28,156.4,156.04,156.36,68096.0,151.7228,151.8393,151.4898,151.8005,68096.0
2024-09-26 15:40:00,156.35,156.7,156.12,156.62,70914.0,151.7908,152.1306,151.5675,152.0529,70914.0
2024-09-26 15:50:00,156.59,156.62,155.88,155.9,269763.0,152.0238,152.0529,151.3345,151.3539,269763.0
2024-09-27 09:30:00,156.5,157.11,156.23,157.11,44574.0,151.9364,152.5286,151.6743,152.5286,44574.0
2024-09-27 09:40:00,157.05,157.05,156.0,156.09,30720.0,152.4704,152.4704,151.451,151.5383,30720.0
2024-09-27 09:50:00,156.0,156.45,155.96,156.4,25828.0,151.451,151.8879,151.4121,151.8393,25828.0
2024-09-27 10:00:00,156.32,156.95,156.11,156.9,66323.0,151.7616,152.3733,151.5578,152.3247,66323.0
2024-09-27 10:10:00,156.81,157.35,156.81,157.17,52423.0,152.2374,152.7616,152.2374,152.5869,52423.0
2024-09-27 10:20:00,157.13,157.51,157.08,157.32,12568.0,152.548,152.9169,152.4995,152.7325,12568.0
2024-09-27 10:30:00,157.34,157.47,157.02,157.22,24387.0,152.7519,152.8781,152.4412,152.6354,24387.0
2024-09-27 10:40:00,157.22,157.43,157.03,157.2,21932.0,152.6354,152.8393,152.4509,152.616,21932.0
2024-09-27 10:50:00,157.15,157.51,157.11,157.46,57414.0,152.5674,152.9169,152.5286,152.8684,57414.0
2024-09-27 11:00:00,157.48,157.48,157.1,157.2,22898.0,152.8878,152.8878,152.5189,152.616,22898.0
2024-09-27 11:10:00,157.18,157.41,156.84,156.87,22071.0,152.5966,152.8199,152.2665,152.2956,22071.0
2024-09-27 11:20:00,156.89,157.02,156.61,156.72,22167.0,152.315,152.4412,152.0432,152.15,22167.0
2024-09-27 11:30:00,156.69,156.92,156.28,156.28,22247.0,152.1209,152.3441,151.7228,151.7228,22247.0
2024-09-27 11:40:00,156.25,156.29,156.0,156.22,24390.0,151.6937,151.7325,151.451,151.6646,24390.0
2024-09-27 11:50:00,156.2,156.4,155.91,156.02,35321.0,151.6451,151.8393,151.3636,151.4704,35321.0
2024-09-27 12:00:00,155.99,155.99,155.12,155.21,81996.0,151.4413,151.4413,150.5966,150.684,81996.0
2024-09-27 12:10:00,155.22,155.34,154.85,154.91,41976.0,150.6937,150.8102,150.3345,150.3928,41976.0
2024-09-27 12:20:00,154.94,155.19,154.89,154.96,31476.0,150.4219,150.6646,150.3733,150.4413,31476.0
2024-09-27 12:30:00,154.94,155.05,154.78,154.94,21006.0,150.4219,150.5287,150.2665,150.4219,21006.0
2024-09-27 12:40:00,154.9,155.07,154.86,154.9,24464.0,150.383,150.5481,150.3442,150.383,24464.0
2024-09-27 12:50:00,154.94,155.14,154.86,155.0,24342.0,150.4219,150.6161,150.3442,150.4801,24342.0
2024-09-27 13:00:00,155.0,155.07,154.87,154.93,22163.0,150.4801,150.5481,150.3539,150.4122,22163.0
2024-09-27 13:10:00,154.96,155.1,154.91,155.09,15662.0,150.4413,150.5772,150.3928,150.5675,15662.0
2024-09-27 13:20:00,155.06,155.25,154.98,155.24,26305.0,150.5384,150.7228,150.4607,150.7131,26305.0
2024-09-27 13:30:00,155.25,155.41,155.0,155.4,39601.0,150.7228,150.8782,150.4801,150.8685,39601.0
2024-09-27 13:40:00,155.43,155.6,155.26,155.26,35418.0,150.8976,151.0626,150.7326,150.7326,35418.0
2024-09-27 13:50:00,155.24,155.34,155.02,155.21,20876.0,150.7131,150.8102,150.4996,150.684,20876.0
2024-09-27 14:00:00,155.15,155.22,154.95,155.18,15615.0,150.6258,150.6937,150.4316,150.6549,15615.0
2024-09-27 14:10:00,155.13,155.42,155.1,155.38,86425.0,150.6063,150.8879,150.5772,150.8491,86425.0
2024-09-27 14:20:00,155.38,155.52,155.25,155.37,52627.0,150.8491,150.985,150.7228,150.8393,52627.0
2024-09-27 14:30:00,155.42,155.54,154.83,155.03,89409.0,150.8879,151.0044,150.3151,150.5093,89409.0
2024-09-27 14:40:00,155.0,155.24,154.94,155.04,27615.0,150.4801,150.7131,150.4219,150.519,27615.0
2024-09-27 14:50:00,155.05,155.47,154.96,155.41,18503.0,150.5287,150.9364,150.4413,150.8782,18503.0
2024-09-27 15:00:00,155.44,155.66,155.28,155.46,82423.0,150.9073,151.1209,150.752,150.9267,82423.0
2024-09-27 15:10:00,155.48,155.51,155.31,155.41,24090.0,150.9461,150.9753,150.7811,150.8782,24090.0
2024-09-27 15:20:00,155.41,155.61,155.39,155.56,38816.0,150.8782,151.0723,150.8588,151.0238,38816.0
2024-09-27 15:30:00,155.52,155.61,155.29,155.3,39823.0,150.985,151.0723,150.7617,150.7714,39823.0
2024-09-27 15:40:00,155.3,155.32,155.1,155.11,47375.0,150.7714,150.7908,150.5772,150.5869,47375.0
2024-09-27 15:50:00,155.06,155.3,155.01,155.17,184881.0,150.5384,150.7714,150.4898,150.6452,184881.0
2024-09-30 09:30:00,155.18,155.63,155.0,155.03,55463.0,150.6549,151.0918,150.4801,150.5093,55463.0
2024-09-30 09:40:00,155.08,155.67,155.0,155.51,22749.0,150.5578,151.1306,150.4801,150.9753,22749.0
2024-09-30 09:50:00,155.55,156.18,155.47,156.09,25866.0,151.0141,151.6257,150.9364,151.5383,25866.0
2024-09-30 10:00:00,156.13,156.19,155.87,156.04,39193.0,151.5772,151.6354,151.3248,151.4898,39193.0
2024-09-30 10:10:00,155.98,156.36,155.8,155.86,36947.0,151.4316,151.8005,151.2568,151.3151,36947.0
2024-09-30 10:20:00,155.86,155.87,155.41,155.42,10580.0,151.3151,151.3248,150.8782,150.8879,10580.0
2024-09-30 10:30:00,155.42,155.82,155.38,155.62,17199.0,150.8879,151.2762,150.8491,151.0821,17199.0
2024-09-30 10:40:00,155.63,155.83,155.53,155.75,18876.0,151.0918,151.2859,150.9947,151.2083,18876.0
2024-09-30 10:50:00,155.72,155.72,155.43,155.53,16941.0,151.1791,151.1791,150.8976,150.9947,16941.0
2024-09-30 11:00:00,155.57,155.96,155.57,155.77,32616.0,151.0335,151.4121,151.0335,151.2277,32616.0
2024-09-30 11:10:00,155.77,155.79,155.53,155.61,30646.0,151.2277,151.2471,150.9947,151.0723,30646.0
2024-09-30 11:20:00,155.62,155.68,155.13,155.24,36293.0,151.0821,151.1403,150.6063,150.7131,36293.0
2024-09-30 11:30:00,155.24,155.26,154.75,154.77,21111.0,150.7131,150.7326,150.2374,150.2568,21111.0
2024-09-30 11:40:00,154.74,154.78,154.48,154.59,23689.0,150.2277,150.2665,149.9753,150.0821,23689.0
2024-09-30 11:50:00,154.6,154.61,154.31,154.34,31791.0,150.0918,150.1015,149.8103,149.8394,31791.0
2024-09-30 12:00:00,154.33,154.63,154.28,154.51,24904.0,149.8297,150.1209,149.7811,150.0044,24904.0
2024-09-30 12:10:00,154.51,154.63,154.45,154.56,22587.0,150.0044,150.1209,149.9462,150.053,22587.0
2024-09-30 12:20:00,154.56,154.76,154.54,154.65,15498.0,150.053,150.2471,150.0335,150.1403,15498.0
2024-09-30 12:30:00,154.63,154.64,154.52,154.53,18229.0,150.1209,150.1306,150.0141,150.0238,18229.0
2024-09-30 12:40:00,154.53,154.83,154.33,154.72,27328.0,150.0238,150.3151,149.8297,150.2083,27328.0
2024-09-30 12:50:00,154.71,154.71,154.57,154.58,15823.0,150.1986,150.1986,150.0627,150.0724,15823.0
2024-09-30 13:00:00,154.56,154.63,154.41,154.54,12435.0,150.053,150.1209,149.9073,150.0335,12435.0
2024-09-30 13:10:00,154.57,154.88,154.48,154.88,24910.0,150.0627,150.3636,149.9753,150.3636,24910.0
2024-09-30 13:20:00,154.88,155.03,154.83,154.87,17406.0,150.3636,150.5093,150.3151,150.3539,17406.0
2024-09-30 13:30:00,154.8,155.0,154.77,154.84,17067.0,150.286,150.4801,150.2568,150.3248,17067.0
2024-09-30 13:40:00,154.84,155.14,154.84,154.98,22578.0,150.3248,150.6161,150.3248,150.4607,22578.0
2024-09-30 13:50:00,154.94,155.0,154.55,154.63,22067.0,150.4219,150.4801,150.0433,150.1209,22067.0
2024-09-30 14:00:00,154.66,155.0,154.62,154.85,33960.0,150.15,150.4801,150.1112,150.3345,33960.0
2024-09-30 14:10:00,154.88,154.95,154.57,154.57,33049.0,150.3636,150.4316,150.0627,150.0627,33049.0
2024-09-30 14:20:00,154.55,154.84,154.22,154.78,35542.0,150.0433,150.3248,149.7229,150.2665,35542.0
2024-09-30 14:30:00,154.71,155.14,154.62,154.97,29569.0,150.1986,150.6161,150.1112,150.451,29569.0
2024-09-30 14:40:00,154.97,155.52,154.97,155.34,33909.0,150.451,150.985,150.451,150.8102,33909.0
2024-09-30 14:50:00,155.32,155.42,155.1,155.16,27287.0,150.7908,150.8879,150.5772,150.6355,27287.0
2024-09-30 15:00:00,155.1,155.3,154.96,155.3,32656.0,150.5772,150.7714,150.4413,150.7714,32656.0
2024-09-30 15:10:00,155.31,155.35,155.0,155.31,35993.0,150.7811,150.8199,150.4801,150.7811,35993.0
2024-09-30 15:20:00,155.33,155.42,155.27,155.31,42364.0,150.8005,150.8879,150.7423,150.7811,42364.0
2024-09-30 15:30:00,155.31,155.62,155.21,155.57,68810.0,150.7811,151.0821,150.684,151.0335,68810.0
2024-09-30 15:40:00,155.57,155.66,155.38,155.55,91596.0,151.0335,151.1209,150.8491,151.0141,91596.0
2024-09-30 15:50:00,155.59,156.08,155.47,155.87,302923.0,151.0529,151.5286,150.9364,151.3248,302923.0
2024-10-01 09:30:00,155.25,155.4,153.18,153.42,90874.0,150.7228,150.8685,148.7132,148.9462,90874.0
2024-10-01 09:40:00,153.36,153.5,152.55,153.28,78025.0,148.888,149.0239,148.1016,148.8103,78025.0
2024-10-01 09:50:00,153.14,153.22,152.6,153.07,40901.0,148.6744,148.752,148.1501,148.6064,40901.0
2024-10-01 10:00:00,153.05,153.34,152.28,152.41,75733.0,148.587,148.8685,147.8395,147.9657,75733.0
2024-10-01 10:10:00,152.48,152.48,151.43,151.44,70438.0,148.0336,148.0336,147.0142,147.0239,70438.0
2024-10-01 10:20:00,151.46,152.3,151.44,152.03,58687.0,147.0434,147.8589,147.0239,147.5967,58687.0
2024-10-01 10:30:00,152.04,152.17,151.55,152.06,42393.0,147.6064,147.7327,147.1307,147.6259,42393.0
2024-10-01 10:40:00,152.03,152.1,151.56,151.8,49959.0,147.5967,147.6647,147.1404,147.3734,49959.0
2024-10-01 10:50:00,151.76,152.19,151.37,152.07,70737.0,147.3346,147.7521,146.956,147.6356,70737.0
2024-10-01 11:00:00,152.06,152.16,151.67,151.74,49134.0,147.6259,147.7229,147.2472,147.3152,49134.0
2024-10-01 11:10:00,151.68,151.91,151.56,151.87,41520.0,147.2569,147.4802,147.1404,147.4414,41520.0
2024-10-01 11:20:00,151.91,152.55,151.8,152.5,53125.0,147.4802,148.1016,147.3734,148.053,53125.0
2024-10-01 11:30:00,152.51,152.66,152.38,152.66,47888.0,148.0627,148.2084,147.9365,148.2084,47888.0
2024-10-01 11:40:00,152.71,152.85,152.35,152.5,31624.0,148.2569,148.3928,147.9074,148.053,31624.0
2024-10-01 11:50:00,152.53,152.6,152.39,152.41,18280.0,148.0822,148.1501,147.9462,147.9657,18280.0
2024-10-01 12:00:00,152.4,152.69,152.28,152.48,30039.0,147.956,148.2375,147.8395,148.0336,30039.0
2024-10-01 12:10:00,152.51,152.52,152.17,152.21,20601.0,148.0627,148.0725,147.7327,147.7715,20601.0
2024-10-01 12:20:00,152.17,152.22,151.72,151.74,21493.0,147.7327,147.7812,147.2958,147.3152,21493.0
2024-10-01 12:30:00,151.74,151.98,151.49,151.84,22200.0,147.3152,147.5482,147.0725,147.4123,22200.0
2024-10-01 12:40:00,151.83,151.9,151.57,151.72,23709.0,147.4026,147.4705,147.1502,147.2958,23709.0
2024-10-01 12:50:00,151.68,152.14,151.65,151.99,14870.0,147.2569,147.7035,147.2278,147.5579,14870.0
2024-10-01 13:00:00,151.94,151.95,151.48,151.78,30439.0,147.5094,147.5191,147.0628,147.354,30439.0
2024-10-01 13:10:00,151.8,151.82,151.62,151.64,20737.0,147.3734,147.3929,147.1987,147.2181,20737.0
2024-10-01 13:20:00,151.65,151.78,151.56,151.63,25114.0,147.2278,147.354,147.1404,147.2084,25114.0
2024-10-01 13:30:00,151.6,152.14,151.48,152.03,28816.0,147.1793,147.7035,147.0628,147.5967,28816.0
2024-10-01 13:40:00,152.03,152.29,151.91,152.11,33159.0,147.5967,147.8492,147.4802,147.6744,33159.0
2024-10-01 13:50:00,152.11,152.31,151.95,152.29,25271.0,147.6744,147.8686,147.5191,147.8492,25271.0
2024-10-01 14:00:00,152.23,152.4,152.16,152.35,28397.0,147.7909,147.956,147.7229,147.9074,28397.0
2024-10-01 14:10:00,152.36,152.82,152.33,152.81,26376.0,147.9171,148.3637,147.888,148.354,26376.0
2024-10-01 14:20:00,152.83,152.95,152.68,152.78,16922.0,148.3734,148.4899,148.2278,148.3249,16922.0
2024-10-01 14:30:00,152.75,152.9,152.59,152.64,24356.0,148.2957,148.4414,148.1404,148.189,24356.0
2024-10-01 14:40:00,152.68,152.72,152.46,152.46,38370.0,148.2278,148.2666,148.0142,148.0142,38370.0
2024-10-01 14:50:00,152.44,152.66,152.44,152.63,23570.0,147.9948,148.2084,147.9948,148.1792,23570.0
2024-10-01 15:00:00,152.63,152.74,152.43,152.73,29108.0,148.1792,148.286,147.9851,148.2763,29108.0
2024-10-01 15:10:00,152.76,152.9,152.68,152.9,27997.0,148.3055,148.4414,148.2278,148.4414,27997.0
2024-10-01 15:20:00,152.81,152.9,152.72,152.8,21041.0,148.354,148.4414,148.2666,148.3443,21041.0
2024-10-01 15:30:00,152.78,152.8,152.33,152.53,31613.0,148.3249,148.3443,147.888,148.0822,31613.0
2024-10-01 15:40:00,152.53,152.56,152.2,152.24,48180.0,148.0822,148.1113,147.7618,147.8006,48180.0
2024-10-01 15:50:00,152.25,152.5,152.15,152.19,243409.0,147.8103,148.053,147.7132,147.7521,243409.0
2024-10-02 09:30:00,151.66,151.67,150.4,150.55,116432.0,147.2375,147.2472,146.0143,146.1599,116432.0
2024-10-02 09:40:00,150.56,151.84,150.52,151.66,68296.0,146.1696,147.4123,146.1308,147.2375,68296.0
2024-10-02 09:50:00,151.81,152.29,151.68,152.13,65239.0,147.3832,147.8492,147.2569,147.6938,65239.0
2024-10-02 10:00:00,152.05,152.45,151.92,152.06,40155.0,147.6162,148.0045,147.4899,147.6259,40155.0
2024-10-02 10:10:00,152.14,152.26,151.76,151.76,22769.0,147.7035,147.82,147.3346,147.3346,22769.0
2024-10-02 10:20:00,151.86,151.94,151.24,151.32,24576.0,147.4317,147.5094,146.8298,146.9074,24576.0
2024-10-02 10:30:00,151.37,152.0,151.33,151.81,18141.0,146.956,147.5676,146.9172,147.3832,18141.0
2024-10-02 10:40:00,151.75,152.17,151.74,152.17,17930.0,147.3249,147.7327,147.3152,147.7327,17930.0
2024-10-02 10:50:00,152.19,152.25,151.68,151.69,24884.0,147.7521,147.8103,147.2569,147.2667,24884.0
2024-10-02 11:00:00,151.62,151.81,151.32,151.37,21651.0,147.1987,147.3832,146.9074,146.956,21651.0
2024-10-02 11:10:00,151.37,151.5,151.17,151.47,20127.0,146.956,147.0822,146.7618,147.0531,20127.0
2024-10-02 11:20:00,151.52,151.8,151.36,151.78,16070.0,147.1016,147.3734,146.9463,147.354,16070.0
2024-10-02 11:30:00,151.75,151.75,151.41,151.44,23059.0,147.3249,147.3249,146.9948,147.0239,23059.0
2024-10-02 11:40:00,151.41,151.9,151.39,151.65,11701.0,146.9948,147.4705,146.9754,147.2278,11701.0
2024-10-02 11:50:00,151.67,151.93,151.55,151.86,29601.0,147.2472,147.4997,147.1307,147.4317,29601.0
2024-10-02 12:00:00,151.87,151.87,151.28,151.3,21496.0,147.4414,147.4414,146.8686,146.888,21496.0
2024-10-02 12:10:00,151.26,151.33,151.11,151.11,17022.0,146.8492,146.9172,146.7036,146.7036,17022.0
2024-10-02 12:20:00,151.1,151.54,151.04,151.43,12952.0,146.6939,147.121,146.6356,147.0142,12952.0
2024-10-02 12:30:00,151.44,151.51,151.3,151.3,12519.0,147.0239,147.0919,146.888,146.888,12519.0
2024-10-02 12:40:00,151.27,151.3,151.0,151.01,14718.0,146.8589,146.888,146.5968,146.6065,14718.0
2024-10-02 12:50:00,151.06,151.21,150.99,150.99,17500.0,146.655,146.8007,146.5871,146.5871,17500.0
2024-10-02 13:00:00,151.0,151.04,150.78,150.88,25754.0,146.5968,146.6356,146.3832,146.4803,25754.0
2024-10-02 13:10:00,150.91,150.98,150.73,150.73,15912.0,146.5094,146.5774,146.3346,146.3346,15912.0
2024-10-02 13:20:00,150.76,151.03,150.71,150.92,12150.0,146.3638,146.6259,146.3152,146.5191,12150.0
2024-10-02 13:30:00,150.91,150.94,150.76,150.89,14651.0,146.5094,146.5385,146.3638,146.49,14651.0
2024-10-02 13:40:00,150.87,150.94,150.69,150.94,19258.0,146.4706,146.5385,146.2958,146.5385,19258.0
2024-10-02 13:50:00,150.95,151.15,150.92,151.05,18316.0,146.5482,146.7424,146.5191,146.6453,18316.0
2024-10-02 14:00:00,151.07,151.09,150.78,150.86,25351.0,146.6647,146.6842,146.3832,146.4609,25351.0
2024-10-02 14:10:00,150.86,150.97,150.85,150.91,21047.0,146.4609,146.5677,146.4511,146.5094,21047.0
2024-10-02 14:20:00,150.92,150.94,150.56,150.67,39052.0,146.5191,146.5385,146.1696,146.2764,39052.0
2024-10-02 14:30:00,150.65,150.75,150.54,150.59,19677.0,146.257,146.3541,146.1502,146.1987,19677.0
2024-10-02 14:40:00,150.59,150.79,150.58,150.6,18966.0,146.1987,146.3929,146.189,146.2084,18966.0
2024-10-02 14:50:00,150.62,150.68,150.52,150.67,26126.0,146.2279,146.2861,146.1308,146.2764,26126.0
2024-10-02 15:00:00,150.65,150.87,150.58,150.75,30257.0,146.257,146.4706,146.189,146.3541,30257.0
2024-10-02 15:10:00,150.75,150.91,150.7,150.78,24156.0,146.3541,146.5094,146.3055,146.3832,24156.0
2024-10-02 15:20:00,150.78,150.82,150.59,150.61,25045.0,146.3832,146.422,146.1987,146.2181,25045.0
2024-10-02 15:30:00,150.59,150.61,150.09,150.23,44028.0,146.1987,146.2181,145.7133,145.8492,44028.0
2024-10-02 15:40:00,150.22,150.38,149.96,150.38,79050.0,145.8395,145.9949,145.5871,145.9949,79050.0
2024-10-02 15:50:00,150.34,150.6,150.18,150.41,285431.0,145.956,146.2084,145.8007,146.024,285431.0
2024-10-03 09:30:00,149.89,150.0,148.88,149.44,72288.0,145.5191,145.6259,144.5386,145.0823,72288.0
2024-10-03 09:40:00,149.43,149.43,148.15,148.31,34737.0,145.0726,145.0726,143.8299,143.9852,34737.0
2024-10-03 09:50:00,148.33,148.61,147.88,147.96,51607.0,144.0046,144.2765,143.5678,143.6454,51607.0
2024-10-03 10:00:00,148.01,149.02,147.9,148.68,85885.0,143.694,144.6745,143.5872,144.3444,85885.0
2024-10-03 10:10:00,148.72,148.86,148.01,148.17,41904.0,144.3833,144.5192,143.694,143.8493,41904.0
2024-10-03 10:20:00,148.08,148.24,147.54,148.17,54102.0,143.7619,143.9173,143.2377,143.8493,54102.0
2024-10-03 10:30:00,148.16,148.42,148.07,148.38,17597.0,143.8396,144.092,143.7522,144.0532,17597.0
2024-10-03 10:40:00,148.41,148.42,147.8,148.17,23089.0,144.0823,144.092,143.4901,143.8493,23089.0
2024-10-03 10:50:00,148.17,148.59,148.14,148.16,30602.0,143.8493,144.2571,143.8202,143.8396,30602.0
2024-10-03 11:00:00,148.09,148.25,147.9,148.17,31482.0,143.7716,143.927,143.5872,143.8493,31482.0
2024-10-03 11:10:00,148.2,148.55,148.06,148.53,42742.0,143.8784,144.2182,143.7425,144.1988,42742.0
2024-10-03 11:20:00,148.52,148.8,148.25,148.77,62879.0,144.1891,144.4609,143.927,144.4318,62879.0
2024-10-03 11:30:00,148.77,149.0,148.77,148.78,28323.0,144.4318,144.6551,144.4318,144.4415,28323.0
2024-10-03 11:40:00,148.86,149.15,148.79,149.12,36274.0,144.5192,144.8007,144.4512,144.7716,36274.0
2024-10-03 11:50:00,149.08,149.19,148.89,148.94,26706.0,144.7328,144.8396,144.5483,144.5968,26706.0
2024-10-03 12:00:00,148.94,149.02,148.75,148.87,18040.0,144.5968,144.6745,144.4124,144.5289,18040.0
2024-10-03 12:10:00,148.9,149.09,148.88,148.93,11428.0,144.558,144.7425,144.5386,144.5871,11428.0
2024-10-03 12:20:00,148.92,148.97,148.84,148.89,16168.0,144.5774,144.626,144.4998,144.5483,16168.0
2024-10-03 12:30:00,148.9,148.9,148.65,148.7,25848.0,144.558,144.558,144.3153,144.3638,25848.0
2024-10-03 12:40:00,148.69,148.69,148.12,148.12,22446.0,144.3541,144.3541,143.8008,143.8008,22446.0
2024-10-03 12:50:00,148.15,148.32,148.01,148.17,14457.0,143.8299,143.9949,143.694,143.8493,14457.0
2024-10-03 13:00:00,148.16,148.18,147.98,148.0,22074.0,143.8396,143.859,143.6648,143.6843,22074.0
2024-10-03 13:10:00,147.97,148.03,147.85,147.86,13812.0,143.6551,143.7134,143.5386,143.5483,13812.0
2024-10-03 13:20:00,147.85,148.25,147.85,148.07,16781.0,143.5386,143.927,143.5386,143.7522,16781.0
2024-10-03 13:30:00,148.02,148.32,147.88,147.96,58138.0,143.7037,143.9949,143.5678,143.6454,58138.0
2024-10-03 13:40:00,147.96,148.44,147.81,148.35,54570.0,143.6454,144.1114,143.4998,144.0241,54570.0
2024-10-03 13:50:00,148.31,148.47,148.21,148.38,42689.0,143.9852,144.1406,143.8881,144.0532,42689.0
2024-10-03 14:00:00,148.37,148.43,148.21,148.36,25936.0,144.0435,144.1017,143.8881,144.0338,25936.0
2024-10-03 14:10:00,148.36,148.54,148.35,148.54,17191.0,144.0338,144.2085,144.0241,144.2085,17191.0
2024-10-03 14:20:00,148.54,148.72,148.45,148.64,22336.0,144.2085,144.3833,144.1211,144.3056,22336.0
2024-10-03 14:30:00,148.66,148.85,148.6,148.84,46387.0,144.325,144.5095,144.2668,144.4998,46387.0
2024-10-03 14:40:00,148.86,149.0,148.81,148.89,38382.0,144.5192,144.6551,144.4706,144.5483,38382.0
2024-10-03 14:50:00,148.86,149.08,148.85,149.03,42534.0,144.5192,144.7328,144.5095,144.6842,42534.0
2024-10-03 15:00:00,149.01,149.03,148.65,148.95,48104.0,144.6648,144.6842,144.3153,144.6066,48104.0
2024-10-03 15:10:00,148.93,148.93,148.7,148.81,42197.0,144.5871,144.5871,144.3638,144.4706,42197.0
2024-10-03 15:20:00,148.79,149.0,148.77,148.96,51718.0,144.4512,144.6551,144.4318,144.6163,51718.0
2024-10-03 15:30:00,148.96,149.19,148.83,149.15,74776.0,144.6163,144.8396,144.4901,144.8007,74776.0
2024-10-03 15:40:00,149.15,149.33,148.95,149.26,90131.0,144.8007,144.9755,144.6066,144.9075,90131.0
2024-10-03 15:50:00,149.27,149.84,149.26,149.59,349093.0,144.9172,145.4706,144.9075,145.2279,349093.0
2024-10-04 09:30:00,151.92,153.8,151.32,152.91,210613.0,147.4899,149.3151,146.9074,148.4511,210613.0
2024-10-04 09:40:00,152.97,153.87,152.93,153.4,115909.0,148.5093,149.3831,148.4705,148.9268,115909.0
2024-10-04 09:50:00,153.36,153.64,152.23,152.61,73391.0,148.888,149.1598,147.7909,148.1598,73391.0
2024-10-04 10:00:00,152.61,153.45,152.56,153.1,55037.0,148.1598,148.9753,148.1113,148.6355,55037.0
2024-10-04 10:10:00,153.04,153.63,153.04,153.34,47999.0,148.5773,149.1501,148.5773,148.8685,47999.0
2024-10-04 10:20:00,153.33,153.33,152.12,152.34,42815.0,148.8588,148.8588,147.6841,147.8977,42815.0
2024-10-04 10:30:00,152.28,152.59,151.63,151.64,27248.0,147.8395,148.1404,147.2084,147.2181,27248.0
2024-10-04 10:40:00,151.68,151.81,151.55,151.76,21871.0,147.2569,147.3832,147.1307,147.3346,21871.0
2024-10-04 10:50:00,151.77,152.52,151.76,152.34,36765.0,147.3443,148.0725,147.3346,147.8977,36765.0
2024-10-04 11:00:00,152.39,152.6,152.11,152.49,23902.0,147.9462,148.1501,147.6744,148.0433,23902.0
2024-10-04 11:10:00,152.51,152.52,151.95,152.15,23177.0,148.0627,148.0725,147.5191,147.7132,23177.0
2024-10-04 11:20:00,152.12,152.16,151.5,151.9,82059.0,147.6841,147.7229,147.0822,147.4705,82059.0
2024-10-04 11:30:00,151.88,152.39,151.75,152.34,23309.0,147.4511,147.9462,147.3249,147.8977,23309.0
2024-10-04 11:40:00,152.31,152.53,152.26,152.4,33429.0,147.8686,148.0822,147.82,147.956,33429.0
2024-10-04 11:50:00,152.38,152.62,152.34,152.54,21372.0,147.9365,148.1695,147.8977,148.0919,21372.0
2024-10-04 12:00:00,152.6,152.72,152.2,152.27,22491.0,148.1501,148.2666,147.7618,147.8297,22491.0
2024-10-04 12:10:00,152.27,152.36,152.17,152.34,14300.0,147.8297,147.9171,147.7327,147.8977,14300.0
2024-10-04 12:20:00,152.36,152.44,152.22,152.38,15234.0,147.9171,147.9948,147.7812,147.9365,15234.0
2024-10-04 12:30:00,152.37,153.0,152.27,152.95,25102.0,147.9268,148.5385,147.8297,148.4899,25102.0
2024-10-04 12:40:00,152.95,153.22,152.93,153.11,20204.0,148.4899,148.752,148.4705,148.6452,20204.0
2024-10-04 12:50:00,153.14,153.14,152.99,153.06,12480.0,148.6744,148.6744,148.5287,148.5967,12480.0
2024-10-04 13:00:00,153.06,153.15,152.93,153.08,24012.0,148.5967,148.6841,148.4705,148.6161,24012.0
2024-10-04 13:10:00,153.08,153.28,153.08,153.21,16200.0,148.6161,148.8103,148.6161,148.7423,16200.0
2024-10-04 13:20:00,153.24,153.26,152.97,152.97,18829.0,148.7715,148.7909,148.5093,148.5093,18829.0
2024-10-04 13:30:00,152.97,153.0,152.4,152.66,16950.0,148.5093,148.5385,147.956,148.2084,16950.0
2024-10-04 13:40:00,152.69,153.13,152.62,152.93,32566.0,148.2375,148.6647,148.1695,148.4705,32566.0
2024-10-04 13:50:00,152.93,153.02,152.83,153.01,32312.0,148.4705,148.5579,148.3734,148.5482,32312.0
2024-10-04 14:00:00,152.96,153.15,152.96,153.06,24995.0,148.4996,148.6841,148.4996,148.5967,24995.0
2024-10-04 14:10:00,153.08,153.24,153.06,153.15,28765.0,148.6161,148.7715,148.5967,148.6841,28765.0
2024-10-04 14:20:00,153.13,153.34,153.13,153.25,27588.0,148.6647,148.8685,148.6647,148.7812,27588.0
2024-10-04 14:30:00,153.25,153.32,153.1,153.13,25309.0,148.7812,148.8491,148.6355,148.6647,25309.0
2024-10-04 14:40:00,153.13,153.33,153.11,153.19,29368.0,148.6647,148.8588,148.6452,148.7229,29368.0
2024-10-04 14:50:00,153.17,153.28,153.12,153.19,21914.0,148.7035,148.8103,148.655,148.7229,21914.0
2024-10-04 15:00:00,153.16,153.16,152.95,153.02,20511.0,148.6938,148.6938,148.4899,148.5579,20511.0
2024-10-04 15:10:00,153.0,153.14,152.95,153.02,25386.0,148.5385,148.6744,148.4899,148.5579,25386.0
2024-10-04 15:20:00,153.02,153.2,152.92,153.12,36482.0,148.5579,148.7326,148.4608,148.655,36482.0
2024-10-04 15:30:00,153.09,153.23,152.97,153.04,41917.0,148.6258,148.7617,148.5093,148.5773,41917.0
2024-10-04 15:40:00,153.04,153.08,152.7,152.78,63158.0,148.5773,148.6161,148.2472,148.3249,63158.0
2024-10-04 15:50:00,152.75,153.04,152.43,152.85,271484.0,148.2957,148.5773,147.9851,148.3928,271484.0
2024-10-07 09:30:00,152.63,152.63,151.0,151.15,62740.0,148.1792,148.1792,146.5968,146.7424,62740.0
2024-10-07 09:40:00,151.08,151.32,150.64,150.87,29147.0,146.6744,146.9074,146.2473,146.4706,29147.0
2024-10-07 09:50:00,150.93,151.08,150.09,150.09,60055.0,146.5288,146.6744,145.7133,145.7133,60055.0
2024-10-07 10:00:00,150.09,150.52,149.72,149.94,57862.0,145.7133,146.1308,145.3541,145.5677,57862.0
2024-10-07 10:10:00,149.91,150.58,149.87,150.47,61496.0,145.5386,146.189,145.4997,146.0822,61496.0
2024-10-07 10:20:00,150.47,150.54,149.83,149.94,42480.0,146.0822,146.1502,145.4609,145.5677,42480.0
2024-10-07 10:30:00,149.94,150.15,149.81,149.81,40512.0,145.5677,145.7716,145.4415,145.4415,40512.0
2024-10-07 10:40:00,149.82,149.85,149.29,149.3,46929.0,145.4512,145.4803,144.9366,144.9463,46929.0
2024-10-07 10:50:00,149.31,149.4,148.79,149.16,55839.0,144.9561,145.0434,144.4512,144.8104,55839.0
2024-10-07 11:00:00,149.16,149.16,148.61,148.64,41842.0,144.8104,144.8104,144.2765,144.3056,41842.0
2024-10-07 11:10:00,148.67,149.13,148.64,148.97,112434.0,144.3347,144.7813,144.3056,144.626,112434.0
2024-10-07 11:20:00,148.97,149.11,148.69,148.98,35837.0,144.626,144.7619,144.3541,144.6357,35837.0
2024-10-07 11:30:00,148.94,148.98,148.56,148.58,37490.0,144.5968,144.6357,144.2279,144.2473,37490.0
2024-10-07 11:40:00,148.59,148.66,148.27,148.51,68089.0,144.2571,144.325,143.9464,144.1794,68089.0
2024-10-07 11:50:00,148.5,148.57,148.22,148.51,31663.0,144.1697,144.2376,143.8978,144.1794,31663.0
2024-10-07 12:00:00,148.52,148.68,148.49,148.53,27506.0,144.1891,144.3444,144.16,144.1988,27506.0
2024-10-07 12:10:00,148.52,148.8,148.47,148.74,27548.0,144.1891,144.4609,144.1406,144.4027,27548.0
2024-10-07 12:20:00,148.75,148.98,148.73,148.96,19063.0,144.4124,144.6357,144.393,144.6163,19063.0
2024-10-07 12:30:00,148.97,149.06,148.78,148.8,19068.0,144.626,144.7133,144.4415,144.4609,19068.0
2024-10-07 12:40:00,148.8,149.0,148.71,148.88,24216.0,144.4609,144.6551,144.3736,144.5386,24216.0
2024-10-07 12:50:00,148.88,149.34,148.87,149.07,39643.0,144.5386,144.9852,144.5289,144.7231,39643.0
2024-10-07 13:00:00,149.03,149.04,148.74,148.83,49806.0,144.6842,144.6939,144.4027,144.4901,49806.0
2024-10-07 13:10:00,148.84,149.03,148.72,148.97,42893.0,144.4998,144.6842,144.3833,144.626,42893.0
2024-10-07 13:20:00,148.95,149.02,148.75,148.96,23369.0,144.6066,144.6745,144.4124,144.6163,23369.0
2024-10-07 13:30:00,148.93,148.93,148.52,148.55,36440.0,144.5871,144.5871,144.1891,144.2182,36440.0
2024-10-07 13:40:00,148.55,148.68,148.42,148.57,31691.0,144.2182,144.3444,144.092,144.2376,31691.0
2024-10-07 13:50:00,148.55,148.69,148.43,148.68,18461.0,144.2182,144.3541,144.1017,144.3444,18461.0
2024-10-07 14:00:00,148.68,148.68,148.38,148.58,28783.0,144.3444,144.3444,144.0532,144.2473,28783.0
2024-10-07 14:10:00,148.58,148.7,148.48,148.5,27564.0,144.2473,144.3638,144.1503,144.1697,27564.0
2024-10-07 14:20:00,148.5,148.55,148.38,148.44,24202.0,144.1697,144.2182,144.0532,144.1114,24202.0
2024-10-07 14:30:00,148.41,148.56,147.91,148.44,50462.0,144.0823,144.2279,143.5969,144.1114,50462.0
2024-10-07 14:40:00,148.44,148.53,148.15,148.21,39692.0,144.1114,144.1988,143.8299,143.8881,39692.0
2024-10-07 14:50:00,148.19,148.33,148.17,148.31,33448.0,143.8687,144.0046,143.8493,143.9852,33448.0
2024-10-07 15:00:00,148.31,148.52,148.2,148.51,32914.0,143.9852,144.1891,143.8784,144.1794,32914.0
2024-10-07 15:10:00,148.5,148.88,148.47,148.81,25819.0,144.1697,144.5386,144.1406,144.4706,25819.0
2024-10-07 15:20:00,148.82,148.88,148.72,148.81,37918.0,144.4803,144.5386,144.3833,144.4706,37918.0
2024-10-07 15:30:00,148.81,148.94,148.67,148.89,31003.0,144.4706,144.5968,144.3347,144.5483,31003.0
2024-10-07 15:40:00,148.9,149.12,148.77,149.1,52788.0,144.558,144.7716,144.4318,144.7522,52788.0
2024-10-07 15:50:00,149.1,149.45,148.97,149.03,250219.0,144.7522,145.092,144.626,144.6842,250219.0
2024-10-08 09:30:00,148.99,149.98,148.86,149.3,70385.0,144.6454,145.6065,144.5192,144.9463,70385.0
2024-10-08 09:40:00,149.17,149.89,149.14,149.87,38284.0,144.8201,145.5191,144.791,145.4997,38284.0
2024-10-08 09:50:00,149.84,149.84,149.14,149.57,44768.0,145.4706,145.4706,144.791,145.2085,44768.0
2024-10-08 10:00:00,149.5,149.57,148.99,149.1,72187.0,145.1405,145.2085,144.6454,144.7522,72187.0
2024-10-08 10:10:00,149.1,149.27,148.81,149.18,22588.0,144.7522,144.9172,144.4706,144.8298,22588.0
2024-10-08 10:20:00,149.12,149.39,148.96,149.25,38757.0,144.7716,145.0337,144.6163,144.8978,38757.0
2024-10-08 10:30:00,149.28,149.39,149.06,149.28,25353.0,144.9269,145.0337,144.7133,144.9269,25353.0
2024-10-08 10:40:00,149.31,149.78,149.14,149.77,36154.0,144.9561,145.4124,144.791,145.4026,36154.0
2024-10-08 10:50:00,149.79,150.42,149.76,150.23,55431.0,145.4221,146.0337,145.3929,145.8492,55431.0
2024-10-08 11:00:00,150.29,150.43,150.21,150.36,30194.0,145.9075,146.0434,145.8298,145.9754,30194.0
2024-10-08 11:10:00,150.35,150.68,150.24,150.59,45941.0,145.9657,146.2861,145.8589,146.1987,45941.0
2024-10-08 11:20:00,150.58,150.86,150.55,150.74,42992.0,146.189,146.4609,146.1599,146.3444,42992.0
2024-10-08 11:30:00,150.71,150.97,150.68,150.97,41915.0,146.3152,146.5677,146.2861,146.5677,41915.0
2024-10-08 11:40:00,150.97,151.22,150.97,151.07,44942.0,146.5677,146.8104,146.5677,146.6647,44942.0
2024-10-08 11:50:00,151.15,151.4,151.13,151.36,47651.0,146.7424,146.9851,146.723,146.9463,47651.0
2024-10-08 12:00:00,151.36,151.5,151.21,151.44,43975.0,146.9463,147.0822,146.8007,147.0239,43975.0
2024-10-08 12:10:00,151.42,151.62,151.36,151.36,36149.0,147.0045,147.1987,146.9463,146.9463,36149.0
2024-10-08 12:20:00,151.32,151.61,151.32,151.57,28251.0,146.9074,147.189,146.9074,147.1502,28251.0
2024-10-08 12:30:00,151.56,151.73,151.53,151.72,26029.0,147.1404,147.3055,147.1113,147.2958,26029.0
2024-10-08 12:40:00,151.72,151.78,151.33,151.33,23937.0,147.2958,147.354,146.9172,146.9172,23937.0
2024-10-08 12:50:00,151.37,151.48,151.23,151.26,26499.0,146.956,147.0628,146.8201,146.8492,26499.0
2024-10-08 13:00:00,151.24,151.25,150.59,150.61,34325.0,146.8298,146.8395,146.1987,146.2181,34325.0
2024-10-08 13:10:00,150.56,150.75,150.46,150.57,16793.0,146.1696,146.3541,146.0725,146.1793,16793.0
2024-10-08 13:20:00,150.61,150.74,150.57,150.69,20321.0,146.2181,146.3444,146.1793,146.2958,20321.0
2024-10-08 13:30:00,150.71,150.71,150.39,150.43,16780.0,146.3152,146.3152,146.0046,146.0434,16780.0
2024-10-08 13:40:00,150.43,150.65,150.35,150.49,29294.0,146.0434,146.257,145.9657,146.1016,29294.0
2024-10-08 13:50:00,150.53,150.93,150.47,150.88,36015.0,146.1405,146.5288,146.0822,146.4803,36015.0
2024-10-08 14:00:00,150.9,151.08,150.86,151.0,19790.0,146.4997,146.6744,146.4609,146.5968,19790.0
2024-10-08 14:10:00,150.97,151.24,150.97,151.24,27733.0,146.5677,146.8298,146.5677,146.8298,27733.0
2024-10-08 14:20:00,151.21,151.34,151.09,151.22,44820.0,146.8007,146.9269,146.6842,146.8104,44820.0
2024-10-08 14:30:00,151.21,151.39,151.17,151.29,49324.0,146.8007,146.9754,146.7618,146.8783,49324.0
2024-10-08 14:40:00,151.28,151.31,150.99,151.2,34149.0,146.8686,146.8977,146.5871,146.7909,34149.0
2024-10-08 14:50:00,151.2,151.2,150.93,151.13,22602.0,146.7909,146.7909,146.5288,146.723,22602.0
2024-10-08 15:00:00,151.13,151.16,150.93,150.98,25071.0,146.723,146.7521,146.5288,146.5774,25071.0
2024-10-08 15:10:00,150.96,150.99,150.83,150.93,44698.0,146.5579,146.5871,146.4317,146.5288,44698.0
2024-10-08 15:20:00,150.93,151.33,150.82,151.31,71517.0,146.5288,146.9172,146.422,146.8977,71517.0
2024-10-08 15:30:00,151.28,151.32,151.12,151.25,51373.0,146.8686,146.9074,146.7133,146.8395,51373.0
2024-10-08 15:40:00,151.27,151.28,151.03,151.08,42627.0,146.8589,146.8686,146.6259,146.6744,42627.0
2024-10-08 15:50:00,151.06,151.47,150.79,151.31,213342.0,146.655,147.0531,146.3929,146.8977,213342.0
2024-10-09 09:30:00,151.56,151.7,150.82,151.47,32792.0,147.1404,147.2764,146.422,147.0531,32792.0
2024-10-09 09:40:00,151.4,151.55,151.23,151.42,18547.0,146.9851,147.1307,146.8201,147.0045,18547.0
2024-10-09 09:50:00,151.44,151.51,151.01,151.4,17941.0,147.0239,147.0919,146.6065,146.9851,17941.0
2024-10-09 10:00:00,151.45,151.63,151.19,151.31,30772.0,147.0337,147.2084,146.7812,146.8977,30772.0
2024-10-09 10:10:00,151.41,151.65,150.62,150.65,48307.0,146.9948,147.2278,146.2279,146.257,48307.0
2024-10-09 10:20:00,150.6,150.9,150.51,150.52,40873.0,146.2084,146.4997,146.1211,146.1308,40873.0
2024-10-09 10:30:00,150.51,150.58,150.32,150.44,47180.0,146.1211,146.189,145.9366,146.0531,47180.0
2024-10-09 10:40:00,150.43,150.52,150.25,150.47,39805.0,146.0434,146.1308,145.8686,146.0822,39805.0
2024-10-09 10:50:00,150.47,150.6,150.38,150.52,42232.0,146.0822,146.2084,145.9949,146.1308,42232.0
2024-10-09 11:00:00,150.53,150.6,150.43,150.52,33658.0,146.1405,146.2084,146.0434,146.1308,33658.0
2024-10-09 11:10:00,150.5,150.8,150.5,150.8,55523.0,146.1114,146.4026,146.1114,146.4026,55523.0
2024-10-09 11:20:00,150.8,151.39,150.78,151.34,37789.0,146.4026,146.9754,146.3832,146.9269,37789.0
2024-10-09 11:30:00,151.31,151.72,151.26,151.7,19619.0,146.8977,147.2958,146.8492,147.2764,19619.0
2024-10-09 11:40:00,151.69,152.18,151.66,152.1,29337.0,147.2667,147.7424,147.2375,147.6647,29337.0
2024-10-09 11:50:00,152.12,152.43,152.08,152.28,35973.0,147.6841,147.9851,147.6453,147.8395,35973.0
2024-10-09 12:00:00,152.28,152.29,152.09,152.25,48631.0,147.8395,147.8492,147.655,147.8103,48631.0
2024-10-09 12:10:00,152.27,152.69,152.27,152.57,39825.0,147.8297,148.2375,147.8297,148.121,39825.0
2024-10-09 12:20:00,152.57,152.82,152.57,152.58,33763.0,148.121,148.3637,148.121,148.1307,33763.0
2024-10-09 12:30:00,152.56,152.66,152.41,152.64,28457.0,148.1113,148.2084,147.9657,148.189,28457.0
2024-10-09 12:40:00,152.68,152.84,152.49,152.84,24132.0,148.2278,148.3831,148.0433,148.3831,24132.0
2024-10-09 12:50:00,152.8,153.0,152.71,152.94,38843.0,148.3443,148.5385,148.2569,148.4802,38843.0
2024-10-09 13:00:00,152.94,153.06,152.75,152.97,41157.0,148.4802,148.5967,148.2957,148.5093,41157.0
2024-10-09 13:10:00,153.0,153.37,152.92,153.33,40466.0,148.5385,148.8977,148.4608,148.8588,40466.0
2024-10-09 13:20:00,153.33,153.56,153.31,153.48,31726.0,148.8588,149.0821,148.8394,149.0045,31726.0
2024-10-09 13:30:00,153.45,153.6,153.38,153.5,39203.0,148.9753,149.121,148.9074,149.0239,39203.0
2024-10-09 13:40:00,153.5,153.6,153.35,153.46,39251.0,149.0239,149.121,148.8782,148.985,39251.0
2024-10-09 13:50:00,153.44,153.62,153.24,153.53,72791.0,148.9656,149.1404,148.7715,149.053,72791.0
2024-10-09 14:00:00,153.49,153.82,153.49,153.76,46569.0,149.0142,149.3345,149.0142,149.2763,46569.0
2024-10-09 14:10:00,153.7,153.85,153.62,153.77,61391.0,149.218,149.3637,149.1404,149.286,61391.0
2024-10-09 14:20:00,153.71,153.81,153.54,153.63,66200.0,149.2278,149.3248,149.0627,149.1501,66200.0
2024-10-09 14:30:00,153.6,153.84,153.53,153.68,54794.0,149.121,149.354,149.053,149.1986,54794.0
2024-10-09 14:40:00,153.66,153.7,153.53,153.59,29778.0,149.1792,149.218,149.053,149.1113,29778.0
2024-10-09 14:50:00,153.55,153.61,153.29,153.33,48723.0,149.0724,149.1307,148.82,148.8588,48723.0
2024-10-09 15:00:00,153.33,153.38,153.1,153.33,43277.0,148.8588,148.9074,148.6355,148.8588,43277.0
2024-10-09 15:10:00,153.35,153.59,153.32,153.56,33787.0,148.8782,149.1113,148.8491,149.0821,33787.0
2024-10-09 15:20:00,153.57,153.76,153.5,153.67,43590.0,149.0918,149.2763,149.0239,149.1889,43590.0
2024-10-09 15:30:00,153.64,153.78,153.48,153.78,74555.0,149.1598,149.2957,149.0045,149.2957,74555.0
2024-10-09 15:40:00,153.77,154.03,153.74,153.94,72416.0,149.286,149.5384,149.2569,149.451,72416.0
2024-10-09 15:50:00,153.92,154.44,153.79,154.33,272481.0,149.4316,149.9365,149.3054,149.8297,272481.0
2024-10-10 09:30:00,154.33,154.33,152.32,152.7,142477.0,149.8297,149.8297,147.8783,148.2472,142477.0
2024-10-10 09:40:00,152.7,153.16,152.36,153.16,43588.0,148.2472,148.6938,147.9171,148.6938,43588.0
2024-10-10 09:50:00,153.21,153.87,153.1,153.87,80544.0,148.7423,149.3831,148.6355,149.3831,80544.0
2024-10-10 10:00:00,153.81,155.28,153.78,155.28,64768.0,149.3248,150.752,149.2957,150.752,64768.0
2024-10-10 10:10:00,155.26,155.56,154.98,155.24,95585.0,150.7326,151.0238,150.4607,150.7131,95585.0
2024-10-10 10:20:00,155.25,155.89,155.2,155.51,53455.0,150.7228,151.3442,150.6743,150.9753,53455.0
2024-10-10 10:30:00,155.5,155.54,155.03,155.19,26771.0,150.9656,151.0044,150.5093,150.6646,26771.0
2024-10-10 10:40:00,155.14,155.19,154.91,154.92,31286.0,150.6161,150.6646,150.3928,150.4025,31286.0
2024-10-10 10:50:00,154.91,155.25,154.89,155.17,28013.0,150.3928,150.7228,150.3733,150.6452,28013.0
2024-10-10 11:00:00,155.11,155.79,155.04,155.63,32303.0,150.5869,151.2471,150.519,151.0918,32303.0
2024-10-10 11:10:00,155.66,156.03,155.65,155.77,32790.0,151.1209,151.4801,151.1112,151.2277,32790.0
2024-10-10 11:20:00,155.78,155.78,155.34,155.36,32135.0,151.2374,151.2374,150.8102,150.8296,32135.0
2024-10-10 11:30:00,155.41,156.16,155.27,156.08,59530.0,150.8782,151.6063,150.7423,151.5286,59530.0
2024-10-10 11:40:00,156.05,156.15,155.88,156.02,33169.0,151.4995,151.5966,151.3345,151.4704,33169.0
2024-10-10 11:50:00,156.0,156.0,155.71,155.79,25456.0,151.451,151.451,151.1694,151.2471,25456.0
2024-10-10 12:00:00,155.8,155.87,155.67,155.87,16455.0,151.2568,151.3248,151.1306,151.3248,16455.0
2024-10-10 12:10:00,155.87,156.25,155.84,156.22,25389.0,151.3248,151.6937,151.2956,151.6646,25389.0
2024-10-10 12:20:00,156.22,156.26,156.07,156.16,18095.0,151.6646,151.7034,151.5189,151.6063,18095.0
2024-10-10 12:30:00,156.14,156.14,155.75,155.83,18233.0,151.5869,151.5869,151.2083,151.2859,18233.0
2024-10-10 12:40:00,155.86,155.88,155.55,155.67,27303.0,151.3151,151.3345,151.0141,151.1306,27303.0
2024-10-10 12:50:00,155.67,155.9,155.61,155.77,51561.0,151.1306,151.3539,151.0723,151.2277,51561.0
2024-10-10 13:00:00,155.78,155.92,155.62,155.72,35522.0,151.2374,151.3733,151.0821,151.1791,35522.0
2024-10-10 13:10:00,155.71,155.97,155.71,155.97,14071.0,151.1694,151.4218,151.1694,151.4218,14071.0
2024-10-10 13:20:00,156.0,156.19,155.97,156.02,21600.0,151.451,151.6354,151.4218,151.4704,21600.0
2024-10-10 13:30:00,155.98,156.12,155.96,155.97,21552.0,151.4316,151.5675,151.4121,151.4218,21552.0
2024-10-10 13:40:00,155.94,156.03,155.64,155.66,18453.0,151.3927,151.4801,151.1015,151.1209,18453.0
2024-10-10 13:50:00,155.66,155.97,155.62,155.95,36096.0,151.1209,151.4218,151.0821,151.4024,36096.0
2024-10-10 14:00:00,155.95,156.04,155.69,155.87,47662.0,151.4024,151.4898,151.15,151.3248,47662.0
2024-10-10 14:10:00,155.88,156.01,155.82,155.89,16468.0,151.3345,151.4607,151.2762,151.3442,16468.0
2024-10-10 14:20:00,155.87,156.01,155.83,155.91,21222.0,151.3248,151.4607,151.2859,151.3636,21222.0
2024-10-10 14:30:00,155.9,156.01,155.81,155.86,24476.0,151.3539,151.4607,151.2665,151.3151,24476.0
2024-10-10 14:40:00,155.83,155.87,155.68,155.83,22909.0,151.2859,151.3248,151.1403,151.2859,22909.0
2024-10-10 14:50:00,155.81,155.81,155.41,155.56,41986.0,151.2665,151.2665,150.8782,151.0238,41986.0
2024-10-10 15:00:00,155.56,155.7,155.53,155.68,31729.0,151.0238,151.1597,150.9947,151.1403,31729.0
2024-10-10 15:10:00,155.67,155.87,155.66,155.81,23081.0,151.1306,151.3248,151.1209,151.2665,23081.0
2024-10-10 15:20:00,155.81,155.86,155.54,155.64,43612.0,151.2665,151.3151,151.0044,151.1015,43612.0
2024-10-10 15:30:00,155.64,155.76,155.6,155.67,35684.0,151.1015,151.218,151.0626,151.1306,35684.0
2024-10-10 15:40:00,155.69,155.81,155.68,155.79,59319.0,151.15,151.2665,151.1403,151.2471,59319.0
2024-10-10 15:50:00,155.77,156.07,155.74,155.94,237407.0,151.2277,151.5189,151.1986,151.3927,237407.0
2024-10-11 09:30:00,156.69,158.23,156.43,157.83,140929.0,152.1209,153.6159,151.8684,153.2276,140929.0
2024-10-11 09:40:00,157.82,157.96,157.0,157.2,52918.0,153.2179,153.3538,152.4218,152.616,52918.0
2024-10-11 09:50:00,157.14,157.55,157.13,157.42,26274.0,152.5577,152.9558,152.548,152.8296,26274.0
2024-10-11 10:00:00,157.44,157.76,157.12,157.42,56670.0,152.849,153.1597,152.5383,152.8296,56670.0
2024-10-11 10:10:00,157.5,157.64,157.28,157.56,29497.0,152.9072,153.0432,152.6936,152.9655,29497.0
2024-10-11 10:20:00,157.55,157.64,157.33,157.58,60475.0,152.9558,153.0432,152.7422,152.9849,60475.0
2024-10-11 10:30:00,157.53,157.86,157.53,157.86,34855.0,152.9364,153.2567,152.9364,153.2567,34855.0
2024-10-11 10:40:00,157.86,158.16,157.82,158.0,42674.0,153.2567,153.548,153.2179,153.3927,42674.0
2024-10-11 10:50:00,157.98,158.38,157.91,158.24,38418.0,153.3732,153.7616,153.3053,153.6257,38418.0
2024-10-11 11:00:00,158.25,158.75,158.22,158.42,96921.0,153.6354,154.1208,153.6062,153.8004,96921.0
2024-10-11 11:10:00,158.39,158.66,158.25,158.31,37629.0,153.7713,154.0334,153.6354,153.6936,37629.0
2024-10-11 11:20:00,158.28,158.36,157.73,157.78,41653.0,153.6645,153.7422,153.1305,153.1791,41653.0
2024-10-11 11:30:00,157.78,158.27,157.76,158.25,34751.0,153.1791,153.6548,153.1597,153.6354,34751.0
2024-10-11 11:40:00,158.13,158.25,157.97,158.21,36765.0,153.5189,153.6354,153.3635,153.5965,36765.0
2024-10-11 11:50:00,158.26,158.58,158.24,158.57,13875.0,153.6451,153.9557,153.6257,153.946,13875.0
2024-10-11 12:00:00,158.59,158.75,158.4,158.46,27687.0,153.9654,154.1208,153.781,153.8392,27687.0
2024-10-11 12:10:00,158.5,158.51,158.2,158.24,18161.0,153.8781,153.8878,153.5868,153.6257,18161.0
2024-10-11 12:20:00,158.22,158.28,158.02,158.13,14585.0,153.6062,153.6645,153.4121,153.5189,14585.0
2024-10-11 12:30:00,158.14,158.32,157.96,158.11,25639.0,153.5286,153.7033,153.3538,153.4994,25639.0
2024-10-11 12:40:00,158.11,158.22,158.07,158.2,11640.0,153.4994,153.6062,153.4606,153.5868,11640.0
2024-10-11 12:50:00,158.22,158.23,158.0,158.18,21291.0,153.6062,153.6159,153.3927,153.5674,21291.0
2024-10-11 13:00:00,158.2,158.29,158.1,158.15,46656.0,153.5868,153.6742,153.4897,153.5383,46656.0
2024-10-11 13:10:00,158.18,158.42,158.1,158.4,33895.0,153.5674,153.8004,153.4897,153.781,33895.0
2024-10-11 13:20:00,158.42,158.49,158.37,158.46,17576.0,153.8004,153.8684,153.7519,153.8392,17576.0
2024-10-11 13:30:00,158.48,158.53,158.26,158.52,26356.0,153.8587,153.9072,153.6451,153.8975,26356.0
2024-10-11 13:40:00,158.52,158.66,158.49,158.62,20100.0,153.8975,154.0334,153.8684,153.9946,20100.0
2024-10-11 13:50:00,158.61,158.83,158.56,158.68,28502.0,153.9849,154.1984,153.9363,154.0528,28502.0
2024-10-11 14:00:00,158.69,158.71,158.46,158.67,15957.0,154.0625,154.0819,153.8392,154.0431,15957.0
2024-10-11 14:10:00,158.67,158.73,158.58,158.62,16959.0,154.0431,154.1014,153.9557,153.9946,16959.0
2024-10-11 14:20:00,158.63,158.63,158.16,158.19,24234.0,154.0043,154.0043,153.548,153.5771,24234.0
2024-10-11 14:30:00,158.18,158.22,158.0,158.02,14700.0,153.5674,153.6062,153.3927,153.4121,14700.0
2024-10-11 14:40:00,158.05,158.13,157.99,158.01,16169.0,153.4412,153.5189,153.3829,153.4024,16169.0
2024-10-11 14:50:00,158.0,158.03,157.5,157.64,37115.0,153.3927,153.4218,152.9072,153.0432,37115.0
2024-10-11 15:00:00,157.61,157.64,157.27,157.35,34549.0,153.014,153.0432,152.6839,152.7616,34549.0
2024-10-11 15:10:00,157.33,157.47,157.28,157.34,24907.0,152.7422,152.8781,152.6936,152.7519,24907.0
2024-10-11 15:20:00,157.34,157.53,157.21,157.34,30141.0,152.7519,152.9364,152.6257,152.7519,30141.0
2024-10-11 15:30:00,157.33,157.49,157.26,157.4,28229.0,152.7422,152.8975,152.6742,152.8101,28229.0
2024-10-11 15:40:00,157.42,157.75,157.4,157.72,54413.0,152.8296,153.1499,152.8101,153.1208,54413.0
2024-10-11 15:50:00,157.76,158.56,157.72,158.42,437612.0,153.1597,153.9363,153.1208,153.8004,437612.0
2024-10-14 09:30:00,158.2,158.2,156.55,157.6,66460.0,153.5868,153.5868,151.9849,153.0043,66460.0
2024-10-14 09:40:00,157.6,158.41,157.45,158.4,44228.0,153.0043,153.7907,152.8587,153.781,44228.0
2024-10-14 09:50:00,158.4,158.55,158.0,158.31,38340.0,153.781,153.9266,153.3927,153.6936,38340.0
2024-10-14 10:00:00,158.32,158.57,158.25,158.5,22706.0,153.7033,153.946,153.6354,153.8781,22706.0
2024-10-14 10:10:00,158.53,158.75,158.37,158.48,20070.0,153.9072,154.1208,153.7519,153.8587,20070.0
2024-10-14 10:20:00,158.48,158.96,158.47,158.95,21001.0,153.8587,154.3247,153.8489,154.315,21001.0
2024-10-14 10:30:00,158.86,159.12,158.67,158.78,31379.0,154.2276,154.48,154.0431,154.1499,31379.0
2024-10-14 10:40:00,158.78,159.2,158.74,159.09,22046.0,154.1499,154.5577,154.1111,154.4509,22046.0
2024-10-14 10:50:00,159.03,159.41,158.94,159.24,35989.0,154.3926,154.7615,154.3052,154.5965,35989.0
2024-10-14 11:00:00,159.19,159.35,159.1,159.32,28194.0,154.548,154.7033,154.4606,154.6742,28194.0
2024-10-14 11:10:00,159.32,159.56,159.31,159.43,30257.0,154.6742,154.9072,154.6645,154.781,30257.0
2024-10-14 11:20:00,159.42,159.43,158.97,159.02,21760.0,154.7712,154.781,154.3344,154.3829,21760.0
2024-10-14 11:30:00,158.94,158.95,158.58,158.81,19058.0,154.3052,154.315,153.9557,154.179,19058.0
2024-10-14 11:40:00,158.86,159.1,158.76,158.83,15478.0,154.2276,154.4606,154.1305,154.1984,15478.0
2024-10-14 11:50:00,158.78,159.0,158.74,158.87,17200.0,154.1499,154.3635,154.1111,154.2373,17200.0
2024-10-14 12:00:00,158.88,159.12,158.88,159.06,19019.0,154.247,154.48,154.247,154.4217,19019.0
2024-10-14 12:10:00,159.03,159.32,158.99,159.17,22288.0,154.3926,154.6742,154.3538,154.5285,22288.0
2024-10-14 12:20:00,159.17,159.29,159.12,159.25,12535.0,154.5285,154.645,154.48,154.6062,12535.0
2024-10-14 12:30:00,159.24,159.27,159.05,159.19,18296.0,154.5965,154.6256,154.412,154.548,18296.0
2024-10-14 12:40:00,159.16,159.26,159.11,159.19,17570.0,154.5188,154.6159,154.4703,154.548,17570.0
2024-10-14 12:50:00,159.19,159.34,159.17,159.24,19324.0,154.548,154.6936,154.5285,154.5965,19324.0
2024-10-14 13:00:00,159.26,159.27,159.09,159.12,17361.0,154.6159,154.6256,154.4509,154.48,17361.0
2024-10-14 13:10:00,159.11,159.11,158.82,158.98,40310.0,154.4703,154.4703,154.1887,154.3441,40310.0
2024-10-14 13:20:00,159.0,159.12,158.87,158.9,14889.0,154.3635,154.48,154.2373,154.2664,14889.0
2024-10-14 13:30:00,158.85,158.95,158.81,158.9,14435.0,154.2179,154.315,154.179,154.2664,14435.0
2024-10-14 13:40:00,158.91,159.04,158.86,158.92,16012.0,154.2761,154.4023,154.2276,154.2858,16012.0
2024-10-14 13:50:00,158.92,158.92,158.68,158.7,25284.0,154.2858,154.2858,154.0528,154.0722,25284.0
2024-10-14 14:00:00,158.7,158.84,158.61,158.8,19860.0,154.0722,154.2082,153.9849,154.1693,19860.0
2024-10-14 14:10:00,158.77,158.94,158.7,158.91,18820.0,154.1402,154.3052,154.0722,154.2761,18820.0
2024-10-14 14:20:00,158.9,158.95,158.8,158.92,12776.0,154.2664,154.315,154.1693,154.2858,12776.0
2024-10-14 14:30:00,158.9,158.99,158.85,158.91,17460.0,154.2664,154.3538,154.2179,154.2761,17460.0
2024-10-14 14:40:00,158.9,158.93,158.71,158.72,12930.0,154.2664,154.2955,154.0819,154.0917,12930.0
2024-10-14 14:50:00,158.69,158.8,158.67,158.73,22333.0,154.0625,154.1693,154.0431,154.1014,22333.0
2024-10-14 15:00:00,158.74,158.81,158.55,158.61,23018.0,154.1111,154.179,153.9266,153.9849,23018.0
2024-10-14 15:10:00,158.63,158.73,158.59,158.66,21645.0,154.0043,154.1014,153.9654,154.0334,21645.0
2024-10-14 15:20:00,158.67,158.67,158.37,158.37,25257.0,154.0431,154.0431,153.7519,153.7519,25257.0
2024-10-14 15:30:00,158.37,158.46,158.26,158.27,49035.0,153.7519,153.8392,153.6451,153.6548,49035.0
2024-10-14 15:40:00,158.29,158.34,158.06,158.19,50169.0,153.6742,153.7227,153.4509,153.5771,50169.0
2024-10-14 15:50:00,158.18,158.29,157.88,157.98,238423.0,153.5674,153.6742,153.2762,153.3732,238423.0
2024-10-15 09:30:00,158.65,160.21,158.44,160.21,91852.0,154.0237,155.5382,153.8198,155.5382,91852.0
2024-10-15 09:40:00,160.2,160.62,159.5,160.51,71016.0,155.5285,155.9363,154.8489,155.8295,71016.0
2024-10-15 09:50:00,160.49,160.75,160.18,160.46,70087.0,155.81,156.0625,155.5091,155.7809,70087.0
2024-10-15 10:00:00,160.48,160.81,160.47,160.62,50178.0,155.8003,156.1207,155.7906,155.9363,50178.0
2024-10-15 10:10:00,160.62,161.42,160.58,161.34,38246.0,155.9363,156.7129,155.8974,156.6353,38246.0
2024-10-15 10:20:00,161.26,161.5,160.98,161.29,24373.0,156.5576,156.7906,156.2858,156.5867,24373.0
2024-10-15 10:30:00,161.21,161.31,160.48,160.64,45155.0,156.509,156.6061,155.8003,155.9557,45155.0
2024-10-15 10:40:00,160.68,160.77,160.22,160.76,53379.0,155.9945,156.0819,155.5479,156.0722,53379.0
2024-10-15 10:50:00,160.73,161.31,160.72,161.08,27031.0,156.043,156.6061,156.0333,156.3828,27031.0
2024-10-15 11:00:00,161.04,161.34,161.04,161.21,30897.0,156.344,156.6353,156.344,156.509,30897.0
2024-10-15 11:10:00,161.16,161.29,160.67,160.9,55260.0,156.4605,156.5867,155.9848,156.2081,55260.0
2024-10-15 11:20:00,160.9,160.94,160.48,160.86,37096.0,156.2081,156.2469,155.8003,156.1693,37096.0
2024-10-15 11:30:00,160.79,161.13,160.77,161.05,37513.0,156.1013,156.4314,156.0819,156.3537,37513.0
2024-10-15 11:40:00,161.06,161.33,160.92,160.97,24471.0,156.3634,156.6255,156.2275,156.276,24471.0
2024-10-15 11:50:00,160.94,161.07,160.64,160.75,21532.0,156.2469,156.3731,155.9557,156.0625,21532.0
2024-10-15 12:00:00,160.72,160.95,160.6,160.94,37415.0,156.0333,156.2566,155.9168,156.2469,37415.0
2024-10-15 12:10:00,160.97,161.13,160.94,160.96,14952.0,156.276,156.4314,156.2469,156.2663,14952.0
2024-10-15 12:20:00,160.96,161.09,160.88,160.96,19951.0,156.2663,156.3925,156.1887,156.2663,19951.0
2024-10-15 12:30:00,160.94,161.0,160.85,161.0,13671.0,156.2469,156.3052,156.1595,156.3052,13671.0
2024-10-15 12:40:00,161.0,161.03,160.78,160.88,24132.0,156.3052,156.3343,156.0916,156.1887,24132.0
2024-10-15 12:50:00,160.88,161.02,160.81,160.93,23771.0,156.1887,156.3246,156.1207,156.2372,23771.0
2024-10-15 13:00:00,160.89,161.04,160.85,160.87,17909.0,156.1984,156.344,156.1595,156.179,17909.0
2024-10-15 13:10:00,160.84,160.97,160.68,160.84,19846.0,156.1498,156.276,155.9945,156.1498,19846.0
2024-10-15 13:20:00,160.87,161.04,160.8,160.87,16905.0,156.179,156.344,156.111,156.179,16905.0
2024-10-15 13:30:00,160.84,160.96,160.74,160.9,16717.0,156.1498,156.2663,156.0528,156.2081,16717.0
2024-10-15 13:40:00,160.93,161.15,160.79,160.84,33199.0,156.2372,156.4508,156.1013,156.1498,33199.0
2024-10-15 13:50:00,160.84,161.05,160.59,160.66,24104.0,156.1498,156.3537,155.9071,155.9751,24104.0
2024-10-15 14:00:00,160.68,160.85,160.52,160.55,19797.0,155.9945,156.1595,155.8392,155.8683,19797.0
2024-10-15 14:10:00,160.58,160.66,160.43,160.5,21063.0,155.8974,155.9751,155.7518,155.8198,21063.0
2024-10-15 14:20:00,160.5,160.55,160.29,160.4,22818.0,155.8198,155.8683,155.6159,155.7227,22818.0
2024-10-15 14:30:00,160.44,160.65,160.44,160.53,22458.0,155.7615,155.9654,155.7615,155.8489,22458.0
2024-10-15 14:40:00,160.55,160.8,160.46,160.66,22387.0,155.8683,156.111,155.7809,155.9751,22387.0
2024-10-15 14:50:00,160.66,160.94,160.66,160.84,26717.0,155.9751,156.2469,155.9751,156.1498,26717.0
2024-10-15 15:00:00,160.8,160.85,160.23,160.3,28339.0,156.111,156.1595,155.5576,155.6256,28339.0
2024-10-15 15:10:00,160.32,160.41,160.16,160.41,29134.0,155.645,155.7324,155.4897,155.7324,29134.0
2024-10-15 15:20:00,160.44,160.52,160.28,160.28,32030.0,155.7615,155.8392,155.6062,155.6062,32030.0
2024-10-15 15:30:00,160.32,160.4,160.12,160.31,36666.0,155.645,155.7227,155.4508,155.6353,36666.0
2024-10-15 15:40:00,160.31,160.54,160.19,160.52,49311.0,155.6353,155.8586,155.5188,155.8392,49311.0
2024-10-15 15:50:00,160.53,160.79,160.45,160.68,260271.0,155.8489,156.1013,155.7712,155.9945,260271.0
2024-10-16 09:30:00,160.7,160.79,159.81,160.42,49840.0,156.0139,156.1013,155.1499,155.7421,49840.0
2024-10-16 09:40:00,160.53,160.53,159.67,159.93,46966.0,155.8489,155.8489,155.014,155.2664,46966.0
2024-10-16 09:50:00,159.92,160.2,159.45,159.78,42255.0,155.2567,155.5285,154.8004,155.1207,42255.0
2024-10-16 10:00:00,159.82,159.82,158.9,158.94,38083.0,155.1596,155.1596,154.2664,154.3052,38083.0
2024-10-16 10:10:00,158.9,159.29,158.45,159.03,37655.0,154.2664,154.645,153.8295,154.3926,37655.0
2024-10-16 10:20:00,158.99,159.17,158.62,158.73,32695.0,154.3538,154.5285,153.9946,154.1014,32695.0
2024-10-16 10:30:00,158.76,159.16,158.72,158.96,20065.0,154.1305,154.5188,154.0917,154.3247,20065.0
2024-10-16 10:40:00,158.91,159.17,158.82,158.86,20968.0,154.2761,154.5285,154.1887,154.2276,20968.0
2024-10-16 10:50:00,158.87,159.28,158.86,159.19,28717.0,154.2373,154.6353,154.2276,154.548,28717.0
2024-10-16 11:00:00,159.17,159.24,158.93,159.18,14665.0,154.5285,154.5965,154.2955,154.5382,14665.0
2024-10-16 11:10:00,159.2,159.29,158.87,158.87,14283.0,154.5577,154.645,154.2373,154.2373,14283.0
2024-10-16 11:20:00,158.91,159.07,158.76,159.07,12916.0,154.2761,154.4315,154.1305,154.4315,12916.0
2024-10-16 11:30:00,159.07,159.23,158.86,158.86,15023.0,154.4315,154.5868,154.2276,154.2276,15023.0
2024-10-16 11:40:00,158.87,159.13,158.87,159.06,18635.0,154.2373,154.4897,154.2373,154.4217,18635.0
2024-10-16 11:50:00,159.06,159.2,159.0,159.17,7663.0,154.4217,154.5577,154.3635,154.5285,7663.0
2024-10-16 12:00:00,159.19,159.56,159.16,159.53,17605.0,154.548,154.9072,154.5188,154.878,17605.0
2024-10-16 12:10:00,159.55,159.84,159.49,159.73,30477.0,154.8975,155.179,154.8392,155.0722,30477.0
2024-10-16 12:20:00,159.73,159.95,159.67,159.8,11576.0,155.0722,155.2858,155.014,155.1402,11576.0
2024-10-16 12:30:00,159.8,159.81,159.51,159.63,15095.0,155.1402,155.1499,154.8586,154.9751,15095.0
2024-10-16 12:40:00,159.63,159.63,159.44,159.44,11397.0,154.9751,154.9751,154.7907,154.7907,11397.0
2024-10-16 12:50:00,159.46,159.46,159.25,159.41,14992.0,154.8101,154.8101,154.6062,154.7615,14992.0
2024-10-16 13:00:00,159.4,159.5,159.33,159.44,17834.0,154.7518,154.8489,154.6839,154.7907,17834.0
2024-10-16 13:10:00,159.44,159.64,159.23,159.23,25507.0,154.7907,154.9848,154.5868,154.5868,25507.0
2024-10-16 13:20:00,159.22,159.44,159.22,159.41,23417.0,154.5771,154.7907,154.5771,154.7615,23417.0
2024-10-16 13:30:00,159.39,159.48,159.34,159.47,14896.0,154.7421,154.8295,154.6936,154.8198,14896.0
2024-10-16 13:40:00,159.47,159.54,159.17,159.3,23210.0,154.8198,154.8877,154.5285,154.6547,23210.0
2024-10-16 13:50:00,159.29,159.36,159.1,159.12,35010.0,154.645,154.713,154.4606,154.48,35010.0
2024-10-16 14:00:00,159.12,159.23,159.05,159.11,13509.0,154.48,154.5868,154.412,154.4703,13509.0
2024-10-16 14:10:00,159.12,159.68,159.11,159.68,22342.0,154.48,155.0237,154.4703,155.0237,22342.0
2024-10-16 14:20:00,159.69,160.09,159.66,159.81,48854.0,155.0334,155.4217,155.0042,155.1499,48854.0
2024-10-16 14:30:00,159.83,159.86,159.44,159.44,16490.0,155.1693,155.1984,154.7907,154.7907,16490.0
2024-10-16 14:40:00,159.45,159.47,159.3,159.32,35123.0,154.8004,154.8198,154.6547,154.6742,35123.0
2024-10-16 14:50:00,159.33,159.38,159.25,159.32,20339.0,154.6839,154.7324,154.6062,154.6742,20339.0
2024-10-16 15:00:00,159.32,159.54,159.2,159.48,21694.0,154.6742,154.8877,154.5577,154.8295,21694.0
2024-10-16 15:10:00,159.46,159.48,159.14,159.19,30320.0,154.8101,154.8295,154.4994,154.548,30320.0
2024-10-16 15:20:00,159.19,159.23,158.95,159.14,38796.0,154.548,154.5868,154.315,154.4994,38796.0
2024-10-16 15:30:00,159.12,159.43,159.02,159.43,36954.0,154.48,154.781,154.3829,154.781,36954.0
2024-10-16 15:40:00,159.45,159.67,159.16,159.23,81893.0,154.8004,155.014,154.5188,154.5868,81893.0
2024-10-16 15:50:00,159.2,159.22,158.88,158.88,193184.0,154.5577,154.5771,154.247,154.247,193184.0
2024-10-17 09:30:00,158.88,158.98,158.02,158.57,87602.0,154.247,154.3441,153.4121,153.946,87602.0
2024-10-17 09:40:00,158.46,158.77,158.33,158.51,24239.0,153.8392,154.1402,153.713,153.8878,24239.0
2024-10-17 09:50:00,158.47,158.53,157.61,157.62,36061.0,153.8489,153.9072,153.014,153.0237,36061.0
2024-10-17 10:00:00,157.63,157.69,156.58,156.74,86171.0,153.0334,153.0917,152.0141,152.1694,86171.0
2024-10-17 10:10:00,156.73,156.93,156.29,156.53,46522.0,152.1597,152.3539,151.7325,151.9655,46522.0
2024-10-17 10:20:00,156.47,156.66,156.24,156.32,34508.0,151.9073,152.0917,151.684,151.7616,34508.0
2024-10-17 10:30:00,156.32,156.48,156.11,156.27,49593.0,151.7616,151.917,151.5578,151.7131,49593.0
2024-10-17 10:40:00,156.26,156.46,156.23,156.33,27502.0,151.7034,151.8976,151.6743,151.7714,27502.0
2024-10-17 10:50:00,156.33,156.38,156.01,156.21,69906.0,151.7714,151.8199,151.4607,151.6548,69906.0
2024-10-17 11:00:00,156.22,156.26,155.68,155.77,45961.0,151.6646,151.7034,151.1403,151.2277,45961.0
2024-10-17 11:10:00,155.77,155.85,155.55,155.67,37382.0,151.2277,151.3053,151.0141,151.1306,37382.0
2024-10-17 11:20:00,155.65,156.01,155.51,155.83,21775.0,151.1112,151.4607,150.9753,151.2859,21775.0
2024-10-17 11:30:00,155.8,156.16,155.78,156.05,35000.0,151.2568,151.6063,151.2374,151.4995,35000.0
2024-10-17 11:40:00,156.03,156.13,155.88,156.0,27584.0,151.4801,151.5772,151.3345,151.451,27584.0
2024-10-17 11:50:00,155.98,156.33,155.89,156.16,33870.0,151.4316,151.7714,151.3442,151.6063,33870.0
2024-10-17 12:00:00,156.16,156.21,155.79,155.79,19187.0,151.6063,151.6548,151.2471,151.2471,19187.0
2024-10-17 12:10:00,155.81,155.82,155.71,155.8,33794.0,151.2665,151.2762,151.1694,151.2568,33794.0
2024-10-17 12:20:00,155.82,155.94,155.68,155.83,15971.0,151.2762,151.3927,151.1403,151.2859,15971.0
2024-10-17 12:30:00,155.81,156.02,155.78,156.02,21760.0,151.2665,151.4704,151.2374,151.4704,21760.0
2024-10-17 12:40:00,156.03,156.11,155.93,156.0,14390.0,151.4801,151.5578,151.383,151.451,14390.0
2024-10-17 12:50:00,155.99,156.28,155.95,156.26,30204.0,151.4413,151.7228,151.4024,151.7034,30204.0
2024-10-17 13:00:00,156.26,156.3,156.09,156.14,22484.0,151.7034,151.7422,151.5383,151.5869,22484.0
2024-10-17 13:10:00,156.15,156.25,156.1,156.12,18750.0,151.5966,151.6937,151.5481,151.5675,18750.0
2024-10-17 13:20:00,156.11,156.21,156.11,156.18,18083.0,151.5578,151.6548,151.5578,151.6257,18083.0
2024-10-17 13:30:00,156.19,156.28,156.07,156.27,22157.0,151.6354,151.7228,151.5189,151.7131,22157.0
2024-10-17 13:40:00,156.25,156.31,156.2,156.26,20690.0,151.6937,151.7519,151.6451,151.7034,20690.0
2024-10-17 13:50:00,156.27,156.29,156.16,156.22,19429.0,151.7131,151.7325,151.6063,151.6646,19429.0
2024-10-17 14:00:00,156.23,156.23,155.84,155.93,33288.0,151.6743,151.6743,151.2956,151.383,33288.0
2024-10-17 14:10:00,155.93,156.02,155.89,155.95,24104.0,151.383,151.4704,151.3442,151.4024,24104.0
2024-10-17 14:20:00,155.95,156.13,155.89,155.97,18540.0,151.4024,151.5772,151.3442,151.4218,18540.0
2024-10-17 14:30:00,156.0,156.21,155.97,156.13,33498.0,151.451,151.6548,151.4218,151.5772,33498.0
2024-10-17 14:40:00,156.13,156.22,156.06,156.18,22926.0,151.5772,151.6646,151.5092,151.6257,22926.0
2024-10-17 14:50:00,156.18,156.22,156.14,156.22,18722.0,151.6257,151.6646,151.5869,151.6646,18722.0
2024-10-17 15:00:00,156.22,156.22,156.02,156.12,26097.0,151.6646,151.6646,151.4704,151.5675,26097.0
2024-10-17 15:10:00,156.09,156.11,155.78,155.8,32374.0,151.5383,151.5578,151.2374,151.2568,32374.0
2024-10-17 15:20:00,155.8,155.9,155.73,155.8,44893.0,151.2568,151.3539,151.1888,151.2568,44893.0
2024-10-17 15:30:00,155.79,155.85,155.61,155.64,51604.0,151.2471,151.3053,151.0723,151.1015,51604.0
2024-10-17 15:40:00,155.65,155.91,155.63,155.9,52680.0,151.1112,151.3636,151.0918,151.3539,52680.0
2024-10-17 15:50:00,155.89,156.26,155.78,155.92,232247.0,151.3442,151.7034,151.2374,151.3733,232247.0
2024-10-18 09:30:00,156.49,156.49,155.29,155.96,155037.0,151.9267,151.9267,150.7617,151.4121,155037.0
2024-10-18 09:40:00,155.96,156.21,155.54,155.54,32289.0,151.4121,151.6548,151.0044,151.0044,32289.0
2024-10-18 09:50:00,155.71,155.88,155.4,155.4,27610.0,151.1694,151.3345,150.8685,150.8685,27610.0
2024-10-18 10:00:00,155.38,155.41,154.9,155.28,44648.0,150.8491,150.8782,150.383,150.752,44648.0
2024-10-18 10:10:00,155.29,155.34,154.71,155.28,33568.0,150.7617,150.8102,150.1986,150.752,33568.0
2024-10-18 10:20:00,155.23,155.61,155.21,155.59,18657.0,150.7034,151.0723,150.684,151.0529,18657.0
2024-10-18 10:30:00,155.59,155.66,155.41,155.62,15618.0,151.0529,151.1209,150.8782,151.0821,15618.0
2024-10-18 10:40:00,155.58,155.67,155.42,155.56,9787.0,151.0432,151.1306,150.8879,151.0238,9787.0
2024-10-18 10:50:00,155.6,155.88,155.57,155.72,13882.0,151.0626,151.3345,151.0335,151.1791,13882.0
2024-10-18 11:00:00,155.72,155.96,155.71,155.83,17024.0,151.1791,151.4121,151.1694,151.2859,17024.0
2024-10-18 11:10:00,155.82,155.82,155.49,155.69,16308.0,151.2762,151.2762,150.9558,151.15,16308.0
2024-10-18 11:20:00,155.69,155.69,155.4,155.58,17823.0,151.15,151.15,150.8685,151.0432,17823.0
2024-10-18 11:30:00,155.61,155.76,155.55,155.7,14072.0,151.0723,151.218,151.0141,151.1597,14072.0
2024-10-18 11:40:00,155.75,155.89,155.72,155.78,7856.0,151.2083,151.3442,151.1791,151.2374,7856.0
2024-10-18 11:50:00,155.77,155.9,155.74,155.81,11940.0,151.2277,151.3539,151.1986,151.2665,11940.0
2024-10-18 12:00:00,155.81,155.86,155.78,155.81,8166.0,151.2665,151.3151,151.2374,151.2665,8166.0
2024-10-18 12:10:00,155.81,155.92,155.66,155.85,17400.0,151.2665,151.3733,151.1209,151.3053,17400.0
2024-10-18 12:20:00,155.82,155.83,155.71,155.75,9460.0,151.2762,151.2859,151.1694,151.2083,9460.0
2024-10-18 12:30:00,155.75,155.79,155.42,155.43,26765.0,151.2083,151.2471,150.8879,150.8976,26765.0
2024-10-18 12:40:00,155.47,155.66,155.47,155.55,12898.0,150.9364,151.1209,150.9364,151.0141,12898.0
2024-10-18 12:50:00,155.58,155.74,155.58,155.65,8343.0,151.0432,151.1986,151.0432,151.1112,8343.0
2024-10-18 13:00:00,155.68,155.72,155.55,155.58,9769.0,151.1403,151.1791,151.0141,151.0432,9769.0
2024-10-18 13:10:00,155.56,155.58,155.37,155.37,15791.0,151.0238,151.0432,150.8393,150.8393,15791.0
2024-10-18 13:20:00,155.39,155.52,155.36,155.45,13311.0,150.8588,150.985,150.8296,150.917,13311.0
2024-10-18 13:30:00,155.43,155.61,155.42,155.58,13497.0,150.8976,151.0723,150.8879,151.0432,13497.0
2024-10-18 13:40:00,155.6,155.6,155.43,155.51,15499.0,151.0626,151.0626,150.8976,150.9753,15499.0
2024-10-18 13:50:00,155.52,155.66,155.5,155.64,11499.0,150.985,151.1209,150.9656,151.1015,11499.0
2024-10-18 14:00:00,155.64,155.65,155.36,155.46,30026.0,151.1015,151.1112,150.8296,150.9267,30026.0
2024-10-18 14:10:00,155.48,155.63,155.48,155.58,21506.0,150.9461,151.0918,150.9461,151.0432,21506.0
2024-10-18 14:20:00,155.59,155.83,155.59,155.7,20036.0,151.0529,151.2859,151.0529,151.1597,20036.0
2024-10-18 14:30:00,155.68,155.68,155.48,155.49,23761.0,151.1403,151.1403,150.9461,150.9558,23761.0
2024-10-18 14:40:00,155.47,155.67,155.47,155.47,17393.0,150.9364,151.1306,150.9364,150.9364,17393.0
2024-10-18 14:50:00,155.47,155.62,155.39,155.54,19801.0,150.9364,151.0821,150.8588,151.0044,19801.0
2024-10-18 15:00:00,155.51,155.7,155.44,155.66,17922.0,150.9753,151.1597,150.9073,151.1209,17922.0
2024-10-18 15:10:00,155.65,155.96,155.51,155.94,28594.0,151.1112,151.4121,150.9753,151.3927,28594.0
2024-10-18 15:20:00,155.94,156.16,155.79,155.99,44119.0,151.3927,151.6063,151.2471,151.4413,44119.0
2024-10-18 15:30:00,155.99,156.3,155.95,156.21,45232.0,151.4413,151.7422,151.4024,151.6548,45232.0
2024-10-18 15:40:00,156.2,156.7,156.08,156.64,66699.0,151.6451,152.1306,151.5286,152.0723,66699.0
2024-10-18 15:50:00,156.61,157.07,156.5,156.79,304627.0,152.0432,152.4898,151.9364,152.2179,304627.0
2024-10-21 09:30:00,156.0,156.06,153.64,153.87,145575.0,151.451,151.5092,149.1598,149.3831,145575.0
2024-10-21 09:40:00,153.92,154.34,153.33,154.18,97727.0,149.4316,149.8394,148.8588,149.684,97727.0
2024-10-21 09:50:00,154.24,154.54,153.77,153.86,57096.0,149.7423,150.0335,149.286,149.3734,57096.0
2024-10-21 10:00:00,153.81,153.81,152.89,153.04,90014.0,149.3248,149.3248,148.4317,148.5773,90014.0
2024-10-21 10:10:00,153.04,153.08,152.43,152.67,88393.0,148.5773,148.6161,147.9851,148.2181,88393.0
2024-10-21 10:20:00,152.67,152.87,152.33,152.37,48231.0,148.2181,148.4122,147.888,147.9268,48231.0
2024-10-21 10:30:00,152.36,152.57,152.25,152.52,58184.0,147.9171,148.121,147.8103,148.0725,58184.0
2024-10-21 10:40:00,152.5,152.6,152.01,152.04,52012.0,148.053,148.1501,147.5773,147.6064,52012.0
2024-10-21 10:50:00,152.04,152.16,151.7,151.8,75797.0,147.6064,147.7229,147.2764,147.3734,75797.0
2024-10-21 11:00:00,151.78,151.79,151.36,151.43,64237.0,147.354,147.3637,146.9463,147.0142,64237.0
2024-10-21 11:10:00,151.43,151.7,151.14,151.51,73592.0,147.0142,147.2764,146.7327,147.0919,73592.0
2024-10-21 11:20:00,151.51,151.65,151.29,151.29,37494.0,147.0919,147.2278,146.8783,146.8783,37494.0
2024-10-21 11:30:00,151.3,151.45,151.05,151.45,27964.0,146.888,147.0337,146.6453,147.0337,27964.0
2024-10-21 11:40:00,151.46,151.62,151.37,151.47,22008.0,147.0434,147.1987,146.956,147.0531,22008.0
2024-10-21 11:50:00,151.5,151.85,151.42,151.73,46287.0,147.0822,147.422,147.0045,147.3055,46287.0
2024-10-21 12:00:00,151.76,151.77,151.33,151.54,30845.0,147.3346,147.3443,146.9172,147.121,30845.0
2024-10-21 12:10:00,151.53,151.54,151.17,151.18,33293.0,147.1113,147.121,146.7618,146.7715,33293.0
2024-10-21 12:20:00,151.18,151.31,151.15,151.25,22239.0,146.7715,146.8977,146.7424,146.8395,22239.0
2024-10-21 12:30:00,151.22,151.4,151.17,151.34,22751.0,146.8104,146.9851,146.7618,146.9269,22751.0
2024-10-21 12:40:00,151.33,151.36,151.19,151.34,22201.0,146.9172,146.9463,146.7812,146.9269,22201.0
2024-10-21 12:50:00,151.34,151.86,151.31,151.84,25534.0,146.9269,147.4317,146.8977,147.4123,25534.0
2024-10-21 13:00:00,151.9,152.08,151.54,151.54,42014.0,147.4705,147.6453,147.121,147.121,42014.0
2024-10-21 13:10:00,151.58,151.59,151.06,151.09,65296.0,147.1599,147.1696,146.655,146.6842,65296.0
2024-10-21 13:20:00,151.1,151.3,150.95,151.0,74267.0,146.6939,146.888,146.5482,146.5968,74267.0
2024-10-21 13:30:00,150.99,150.99,150.62,150.62,45450.0,146.5871,146.5871,146.2279,146.2279,45450.0
2024-10-21 13:40:00,150.64,150.95,150.6,150.67,65247.0,146.2473,146.5482,146.2084,146.2764,65247.0
2024-10-21 13:50:00,150.64,150.68,150.21,150.29,54618.0,146.2473,146.2861,145.8298,145.9075,54618.0
2024-10-21 14:00:00,150.27,150.52,150.15,150.25,90387.0,145.8881,146.1308,145.7716,145.8686,90387.0
2024-10-21 14:10:00,150.28,150.46,150.09,150.43,64168.0,145.8978,146.0725,145.7133,146.0434,64168.0
2024-10-21 14:20:00,150.44,150.53,150.2,150.21,84690.0,146.0531,146.1405,145.8201,145.8298,84690.0
2024-10-21 14:30:00,150.21,150.65,150.05,150.64,48031.0,145.8298,146.257,145.6745,146.2473,48031.0
2024-10-21 14:40:00,150.65,150.66,150.36,150.47,29973.0,146.257,146.2667,145.9754,146.0822,29973.0
2024-10-21 14:50:00,150.48,150.83,150.27,150.29,74878.0,146.0919,146.4317,145.8881,145.9075,74878.0
2024-10-21 15:00:00,150.27,150.94,150.27,150.86,49106.0,145.8881,146.5385,145.8881,146.4609,49106.0
2024-10-21 15:10:00,150.84,151.08,150.67,151.04,63238.0,146.4414,146.6744,146.2764,146.6356,63238.0
2024-10-21 15:20:00,151.08,151.09,150.75,150.78,46379.0,146.6744,146.6842,146.3541,146.3832,46379.0
2024-10-21 15:30:00,150.76,150.8,150.46,150.5,82866.0,146.3638,146.4026,146.0725,146.1114,82866.0
2024-10-21 15:40:00,150.5,151.02,150.46,150.97,74475.0,146.1114,146.6162,146.0725,146.5677,74475.0
2024-10-21 15:50:00,150.94,151.2,150.75,150.87,404862.0,146.5385,146.7909,146.3541,146.4706,404862.0
2024-10-22 09:30:00,150.04,150.28,148.65,148.77,166782.0,145.6648,145.8978,144.3153,144.4318,166782.0
2024-10-22 09:40:00,148.85,149.47,148.77,149.1,59355.0,144.5095,145.1114,144.4318,144.7522,59355.0
2024-10-22 09:50:00,149.1,149.22,148.78,149.08,35575.0,144.7522,144.8687,144.4415,144.7328,35575.0
2024-10-22 10:00:00,149.09,149.47,149.03,149.28,40804.0,144.7425,145.1114,144.6842,144.9269,40804.0
2024-10-22 10:10:00,149.28,149.54,149.03,149.25,29123.0,144.9269,145.1793,144.6842,144.8978,29123.0
2024-10-22 10:20:00,149.26,149.28,149.05,149.2,30289.0,144.9075,144.9269,144.7036,144.8493,30289.0
2024-10-22 10:30:00,149.21,149.88,149.17,149.69,64745.0,144.859,145.5094,144.8201,145.325,64745.0
2024-10-22 10:40:00,149.67,149.98,149.64,149.86,66832.0,145.3056,145.6065,145.2764,145.49,66832.0
2024-10-22 10:50:00,149.82,149.83,149.44,149.63,44822.0,145.4512,145.4609,145.0823,145.2667,44822.0
2024-10-22 11:00:00,149.57,149.57,149.2,149.45,38467.0,145.2085,145.2085,144.8493,145.092,38467.0
2024-10-22 11:10:00,149.43,149.55,149.38,149.55,56993.0,145.0726,145.1891,145.024,145.1891,56993.0
2024-10-22 11:20:00,149.52,149.57,149.11,149.21,25009.0,145.1599,145.2085,144.7619,144.859,25009.0
2024-10-22 11:30:00,149.21,149.3,149.04,149.3,22571.0,144.859,144.9463,144.6939,144.9463,22571.0
2024-10-22 11:40:00,149.33,149.33,149.06,149.08,18610.0,144.9755,144.9755,144.7133,144.7328,18610.0
2024-10-22 11:50:00,149.09,149.2,149.05,149.11,12874.0,144.7425,144.8493,144.7036,144.7619,12874.0
2024-10-22 12:00:00,149.06,149.2,148.77,148.78,56409.0,144.7133,144.8493,144.4318,144.4415,56409.0
2024-10-22 12:10:00,148.8,149.09,148.76,149.04,26333.0,144.4609,144.7425,144.4221,144.6939,26333.0
2024-10-22 12:20:00,149.05,149.1,148.97,148.98,18483.0,144.7036,144.7522,144.626,144.6357,18483.0
2024-10-22 12:30:00,148.97,149.16,148.93,149.16,19026.0,144.626,144.8104,144.5871,144.8104,19026.0
2024-10-22 12:40:00,149.13,149.31,149.11,149.13,18030.0,144.7813,144.9561,144.7619,144.7813,18030.0
2024-10-22 12:50:00,149.14,149.29,149.04,149.07,20907.0,144.791,144.9366,144.6939,144.7231,20907.0
2024-10-22 13:00:00,149.06,149.1,148.98,149.05,17741.0,144.7133,144.7522,144.6357,144.7036,17741.0
2024-10-22 13:10:00,149.07,149.16,148.96,149.0,22700.0,144.7231,144.8104,144.6163,144.6551,22700.0
2024-10-22 13:20:00,148.96,149.06,148.95,149.0,23326.0,144.6163,144.7133,144.6066,144.6551,23326.0
2024-10-22 13:30:00,148.95,149.12,148.74,149.09,36945.0,144.6066,144.7716,144.4027,144.7425,36945.0
2024-10-22 13:40:00,149.09,149.62,149.09,149.53,35664.0,144.7425,145.257,144.7425,145.1696,35664.0
2024-10-22 13:50:00,149.53,149.55,149.35,149.45,9917.0,145.1696,145.1891,144.9949,145.092,9917.0
2024-10-22 14:00:00,149.45,149.54,149.21,149.21,15991.0,145.092,145.1793,144.859,144.859,15991.0
2024-10-22 14:10:00,149.24,149.27,149.08,149.21,13973.0,144.8881,144.9172,144.7328,144.859,13973.0
2024-10-22 14:20:00,149.24,149.42,149.24,149.41,16414.0,144.8881,145.0628,144.8881,145.0531,16414.0
2024-10-22 14:30:00,149.41,149.45,149.26,149.26,11370.0,145.0531,145.092,144.9075,144.9075,11370.0
2024-10-22 14:40:00,149.28,149.31,149.08,149.13,18048.0,144.9269,144.9561,144.7328,144.7813,18048.0
2024-10-22 14:50:00,149.13,149.22,148.9,148.91,32574.0,144.7813,144.8687,144.558,144.5677,32574.0
2024-10-22 15:00:00,148.89,149.01,148.86,148.97,37678.0,144.5483,144.6648,144.5192,144.626,37678.0
2024-10-22 15:10:00,148.99,149.34,148.95,149.33,58838.0,144.6454,144.9852,144.6066,144.9755,58838.0
2024-10-22 15:20:00,149.33,149.36,148.86,149.03,50538.0,144.9755,145.0046,144.5192,144.6842,50538.0
2024-10-22 15:30:00,149.01,149.12,148.88,149.06,49836.0,144.6648,144.7716,144.5386,144.7133,49836.0
2024-10-22 15:40:00,149.04,149.16,148.86,149.06,79324.0,144.6939,144.8104,144.5192,144.7133,79324.0
2024-10-22 15:50:00,149.04,149.26,148.92,149.18,174649.0,144.6939,144.9075,144.5774,144.8298,174649.0
2024-10-23 09:30:00,148.33,148.38,147.5,148.31,114738.0,144.0046,144.0532,143.1988,143.9852,114738.0
2024-10-23 09:40:00,148.19,149.32,147.9,149.19,66143.0,143.8687,144.9658,143.5872,144.8396,66143.0
2024-10-23 09:50:00,149.21,149.39,148.62,148.66,46727.0,144.859,145.0337,144.2862,144.325,46727.0
2024-10-23 10:00:00,148.67,149.29,148.61,149.26,31538.0,144.3347,144.9366,144.2765,144.9075,31538.0
2024-10-23 10:10:00,149.29,149.31,148.65,148.65,34074.0,144.9366,144.9561,144.3153,144.3153,34074.0
2024-10-23 10:20:00,148.64,148.74,148.26,148.72,32562.0,144.3056,144.4027,143.9367,144.3833,32562.0
2024-10-23 10:30:00,148.77,148.8,148.15,148.44,30844.0,144.4318,144.4609,143.8299,144.1114,30844.0
2024-10-23 10:40:00,148.51,148.58,148.21,148.28,29868.0,144.1794,144.2473,143.8881,143.9561,29868.0
2024-10-23 10:50:00,148.28,148.32,148.1,148.31,21363.0,143.9561,143.9949,143.7813,143.9852,21363.0
2024-10-23 11:00:00,148.29,148.39,148.14,148.36,12480.0,143.9658,144.0629,143.8202,144.0338,12480.0
2024-10-23 11:10:00,148.37,148.49,148.2,148.3,34099.0,144.0435,144.16,143.8784,143.9755,34099.0
2024-10-23 11:20:00,148.28,148.48,148.16,148.31,14468.0,143.9561,144.1503,143.8396,143.9852,14468.0
2024-10-23 11:30:00,148.32,148.58,148.21,148.58,19536.0,143.9949,144.2473,143.8881,144.2473,19536.0
2024-10-23 11:40:00,148.59,149.08,148.58,148.85,29941.0,144.2571,144.7328,144.2473,144.5095,29941.0
2024-10-23 11:50:00,148.87,149.16,148.83,149.09,20617.0,144.5289,144.8104,144.4901,144.7425,20617.0
2024-10-23 12:00:00,149.07,149.15,148.69,148.75,15869.0,144.7231,144.8007,144.3541,144.4124,15869.0
2024-10-23 12:10:00,148.78,148.99,148.7,148.98,13489.0,144.4415,144.6454,144.3638,144.6357,13489.0
2024-10-23 12:20:00,148.96,149.01,148.86,148.86,10561.0,144.6163,144.6648,144.5192,144.5192,10561.0
2024-10-23 12:30:00,148.85,148.99,148.79,148.89,13613.0,144.5095,144.6454,144.4512,144.5483,13613.0
2024-10-23 12:40:00,148.91,148.97,148.82,148.97,15273.0,144.5677,144.626,144.4803,144.626,15273.0
2024-10-23 12:50:00,148.95,149.02,148.88,148.92,22818.0,144.6066,144.6745,144.5386,144.5774,22818.0
2024-10-23 13:00:00,148.9,148.95,148.67,148.67,24174.0,144.558,144.6066,144.3347,144.3347,24174.0
2024-10-23 13:10:00,148.69,148.69,148.46,148.53,12767.0,144.3541,144.3541,144.1308,144.1988,12767.0
2024-10-23 13:20:00,148.5,148.5,148.37,148.4,8554.0,144.1697,144.1697,144.0435,144.0726,8554.0
2024-10-23 13:30:00,148.42,148.45,148.15,148.22,8899.0,144.092,144.1211,143.8299,143.8978,8899.0
2024-10-23 13:40:00,148.19,148.26,147.96,148.04,25350.0,143.8687,143.9367,143.6454,143.7231,25350.0
2024-10-23 13:50:00,148.05,148.19,147.91,147.97,22180.0,143.7328,143.8687,143.5969,143.6551,22180.0
2024-10-23 14:00:00,147.97,147.98,147.51,147.57,32488.0,143.6551,143.6648,143.2085,143.2668,32488.0
2024-10-23 14:10:00,147.56,147.57,147.41,147.45,22084.0,143.2571,143.2668,143.1115,143.1503,22084.0
2024-10-23 14:20:00,147.51,147.8,147.51,147.77,27388.0,143.2085,143.4901,143.2085,143.461,27388.0
2024-10-23 14:30:00,147.8,148.03,147.8,147.97,25073.0,143.4901,143.7134,143.4901,143.6551,25073.0
2024-10-23 14:40:00,147.97,148.16,147.96,148.07,24236.0,143.6551,143.8396,143.6454,143.7522,24236.0
2024-10-23 14:50:00,148.09,148.12,147.88,147.94,26488.0,143.7716,143.8008,143.5678,143.626,26488.0
2024-10-23 15:00:00,147.93,148.11,147.88,148.1,21806.0,143.6163,143.791,143.5678,143.7813,21806.0
2024-10-23 15:10:00,148.1,148.36,148.09,148.36,20840.0,143.7813,144.0338,143.7716,144.0338,20840.0
2024-10-23 15:20:00,148.36,148.43,148.08,148.15,24025.0,144.0338,144.1017,143.7619,143.8299,24025.0
2024-10-23 15:30:00,148.14,148.17,147.93,148.03,28281.0,143.8202,143.8493,143.6163,143.7134,28281.0
2024-10-23 15:40:00,148.03,148.25,148.01,148.03,32263.0,143.7134,143.927,143.694,143.7134,32263.0
2024-10-23 15:50:00,147.99,148.35,147.93,148.05,169077.0,143.6745,144.0241,143.6163,143.7328,169077.0
2024-10-24 09:30:00,149.21,149.66,148.68,148.74,103258.0,144.859,145.2959,144.3444,144.4027,103258.0
2024-10-24 09:40:00,148.75,149.43,148.62,149.33,45614.0,144.4124,145.0726,144.2862,144.9755,45614.0
2024-10-24 09:50:00,149.33,149.51,148.96,149.2,38576.0,144.9755,145.1502,144.6163,144.8493,38576.0
2024-10-24 10:00:00,149.18,150.09,149.05,149.87,90815.0,144.8298,145.7133,144.7036,145.4997,90815.0
2024-10-24 10:10:00,149.8,149.84,149.11,149.42,31648.0,145.4318,145.4706,144.7619,145.0628,31648.0
2024-10-24 10:20:00,149.45,149.73,149.42,149.56,22286.0,145.092,145.3638,145.0628,145.1988,22286.0
2024-10-24 10:30:00,149.56,149.89,149.55,149.68,26873.0,145.1988,145.5191,145.1891,145.3153,26873.0
2024-10-24 10:40:00,149.67,149.69,149.2,149.45,35161.0,145.3056,145.325,144.8493,145.092,35161.0
2024-10-24 10:50:00,149.33,149.61,149.32,149.42,61923.0,144.9755,145.2473,144.9658,145.0628,61923.0
2024-10-24 11:00:00,149.42,149.54,149.33,149.44,86035.0,145.0628,145.1793,144.9755,145.0823,86035.0
2024-10-24 11:10:00,149.42,149.45,149.03,149.28,61284.0,145.0628,145.092,144.6842,144.9269,61284.0
2024-10-24 11:20:00,149.32,149.33,148.93,149.0,81874.0,144.9658,144.9755,144.5871,144.6551,81874.0
2024-10-24 11:30:00,148.99,149.11,148.97,149.02,37767.0,144.6454,144.7619,144.626,144.6745,37767.0
2024-10-24 11:40:00,149.02,149.04,148.96,149.0,41379.0,144.6745,144.6939,144.6163,144.6551,41379.0
2024-10-24 11:50:00,148.99,149.19,148.97,149.1,21242.0,144.6454,144.8396,144.626,144.7522,21242.0
2024-10-24 12:00:00,149.09,149.11,148.97,149.05,44744.0,144.7425,144.7619,144.626,144.7036,44744.0
2024-10-24 12:10:00,149.05,149.24,148.99,149.24,61612.0,144.7036,144.8881,144.6454,144.8881,61612.0
2024-10-24 12:20:00,149.22,149.4,149.19,149.39,28247.0,144.8687,145.0434,144.8396,145.0337,28247.0
2024-10-24 12:30:00,149.39,149.54,149.36,149.44,20339.0,145.0337,145.1793,145.0046,145.0823,20339.0
2024-10-24 12:40:00,149.46,149.51,149.35,149.47,22506.0,145.1017,145.1502,144.9949,145.1114,22506.0
2024-10-24 12:50:00,149.45,149.6,149.36,149.58,16119.0,145.092,145.2376,145.0046,145.2182,16119.0
2024-10-24 13:00:00,149.59,149.63,149.54,149.6,16309.0,145.2279,145.2667,145.1793,145.2376,16309.0
2024-10-24 13:10:00,149.62,149.7,149.49,149.57,18568.0,145.257,145.3347,145.1308,145.2085,18568.0
2024-10-24 13:20:00,149.57,149.71,149.57,149.71,20248.0,145.2085,145.3444,145.2085,145.3444,20248.0
2024-10-24 13:30:00,149.71,150.03,149.68,150.0,26319.0,145.3444,145.6551,145.3153,145.6259,26319.0
2024-10-24 13:40:00,150.0,150.21,149.89,150.04,46346.0,145.6259,145.8298,145.5191,145.6648,46346.0
2024-10-24 13:50:00,150.04,150.47,150.02,150.44,60977.0,145.6648,146.0822,145.6454,146.0531,60977.0
2024-10-24 14:00:00,150.44,150.44,150.18,150.31,63634.0,146.0531,146.0531,145.8007,145.9269,63634.0
2024-10-24 14:10:00,150.31,150.5,150.23,150.41,56189.0,145.9269,146.1114,145.8492,146.024,56189.0
2024-10-24 14:20:00,150.44,150.44,149.95,149.95,29009.0,146.0531,146.0531,145.5774,145.5774,29009.0
2024-10-24 14:30:00,149.94,149.96,149.69,149.69,22079.0,145.5677,145.5871,145.325,145.325,22079.0
2024-10-24 14:40:00,149.67,149.8,149.54,149.59,28127.0,145.3056,145.4318,145.1793,145.2279,28127.0
2024-10-24 14:50:00,149.59,149.8,149.48,149.5,25289.0,145.2279,145.4318,145.1211,145.1405,25289.0
2024-10-24 15:00:00,149.49,150.01,149.43,149.92,56697.0,145.1308,145.6356,145.0726,145.5483,56697.0
2024-10-24 15:10:00,149.93,150.21,149.9,150.15,31140.0,145.558,145.8298,145.5289,145.7716,31140.0
2024-10-24 15:20:00,150.15,150.25,150.01,150.01,37490.0,145.7716,145.8686,145.6356,145.6356,37490.0
2024-10-24 15:30:00,150.0,150.31,150.0,150.15,38327.0,145.6259,145.9269,145.6259,145.7716,38327.0
2024-10-24 15:40:00,150.17,150.47,150.16,150.3,78128.0,145.791,146.0822,145.7813,145.9172,78128.0
2024-10-24 15:50:00,150.28,150.39,150.04,150.19,198841.0,145.8978,146.0046,145.6648,145.8104,198841.0
2024-10-25 09:30:00,151.51,153.08,151.1,152.15,322118.0,147.0919,148.6161,146.6939,147.7132,322118.0
2024-10-25 09:40:00,152.05,152.23,151.55,151.85,70508.0,147.6162,147.7909,147.1307,147.422,70508.0
2024-10-25 09:50:00,151.77,151.96,151.51,151.72,48754.0,147.3443,147.5288,147.0919,147.2958,48754.0
2024-10-25 10:00:00,151.69,152.14,151.53,152.02,72195.0,147.2667,147.7035,147.1113,147.587,72195.0
2024-10-25 10:10:00,152.02,152.04,151.25,151.59,76348.0,147.587,147.6064,146.8395,147.1696,76348.0
2024-10-25 10:20:00,151.58,151.88,151.49,151.65,90784.0,147.1599,147.4511,147.0725,147.2278,90784.0
2024-10-25 10:30:00,151.6,151.6,151.42,151.5,22868.0,147.1793,147.1793,147.0045,147.0822,22868.0
2024-10-25 10:40:00,151.46,151.55,151.2,151.31,89000.0,147.0434,147.1307,146.7909,146.8977,89000.0
2024-10-25 10:50:00,151.31,151.7,151.23,151.24,148543.0,146.8977,147.2764,146.8201,146.8298,148543.0
2024-10-25 11:00:00,151.29,151.63,151.28,151.46,34224.0,146.8783,147.2084,146.8686,147.0434,34224.0
2024-10-25 11:10:00,151.43,151.5,151.27,151.48,45415.0,147.0142,147.0822,146.8589,147.0628,45415.0
2024-10-25 11:20:00,151.47,151.62,151.33,151.41,76517.0,147.0531,147.1987,146.9172,146.9948,76517.0
2024-10-25 11:30:00,151.43,152.01,151.43,151.88,80196.0,147.0142,147.5773,147.0142,147.4511,80196.0
2024-10-25 11:40:00,151.85,152.22,151.72,152.21,50838.0,147.422,147.7812,147.2958,147.7715,50838.0
2024-10-25 11:50:00,152.25,152.55,152.16,152.46,42382.0,147.8103,148.1016,147.7229,148.0142,42382.0
2024-10-25 12:00:00,152.44,152.44,152.2,152.32,24583.0,147.9948,147.9948,147.7618,147.8783,24583.0
2024-10-25 12:10:00,152.32,152.62,152.32,152.37,80273.0,147.8783,148.1695,147.8783,147.9268,80273.0
2024-10-25 12:20:00,152.36,152.6,152.32,152.54,25602.0,147.9171,148.1501,147.8783,148.0919,25602.0
2024-10-25 12:30:00,152.52,152.54,152.08,152.1,29088.0,148.0725,148.0919,147.6453,147.6647,29088.0
2024-10-25 12:40:00,152.11,152.47,152.11,152.3,32583.0,147.6744,148.0239,147.6744,147.8589,32583.0
2024-10-25 12:50:00,152.32,152.33,152.16,152.18,17489.0,147.8783,147.888,147.7229,147.7424,17489.0
2024-10-25 13:00:00,152.18,152.28,152.15,152.2,21391.0,147.7424,147.8395,147.7132,147.7618,21391.0
2024-10-25 13:10:00,152.21,152.21,151.77,151.79,22796.0,147.7715,147.7715,147.3443,147.3637,22796.0
2024-10-25 13:20:00,151.79,151.79,151.57,151.69,18530.0,147.3637,147.3637,147.1502,147.2667,18530.0
2024-10-25 13:30:00,151.69,151.94,151.46,151.87,40808.0,147.2667,147.5094,147.0434,147.4414,40808.0
2024-10-25 13:40:00,151.87,152.09,151.46,152.07,50698.0,147.4414,147.655,147.0434,147.6356,50698.0
2024-10-25 13:50:00,151.99,152.1,151.75,151.81,29626.0,147.5579,147.6647,147.3249,147.3832,29626.0
2024-10-25 14:00:00,151.78,151.92,151.68,151.78,41764.0,147.354,147.4899,147.2569,147.354,41764.0
2024-10-25 14:10:00,151.77,151.94,151.74,151.87,36667.0,147.3443,147.5094,147.3152,147.4414,36667.0
2024-10-25 14:20:00,151.89,152.22,151.87,152.14,23537.0,147.4608,147.7812,147.4414,147.7035,23537.0
2024-10-25 14:30:00,152.16,152.31,152.1,152.25,21022.0,147.7229,147.8686,147.6647,147.8103,21022.0
2024-10-25 14:40:00,152.27,152.37,152.02,152.37,29280.0,147.8297,147.9268,147.587,147.9268,29280.0
2024-10-25 14:50:00,152.33,152.33,152.04,152.08,21251.0,147.888,147.888,147.6064,147.6453,21251.0
2024-10-25 15:00:00,152.09,152.27,151.96,151.98,28334.0,147.655,147.8297,147.5288,147.5482,28334.0
2024-10-25 15:10:00,151.97,151.98,151.73,151.76,53265.0,147.5385,147.5482,147.3055,147.3346,53265.0
2024-10-25 15:20:00,151.74,151.8,151.46,151.59,78553.0,147.3152,147.3734,147.0434,147.1696,78553.0
2024-10-25 15:30:00,151.59,151.62,151.49,151.58,66464.0,147.1696,147.1987,147.0725,147.1599,66464.0
2024-10-25 15:40:00,151.57,151.59,150.95,150.99,95206.0,147.1502,147.1696,146.5482,146.5871,95206.0
2024-10-25 15:50:00,151.01,151.26,151.01,151.17,306035.0,146.6065,146.8492,146.6065,146.7618,306035.0
2024-10-28 09:30:00,152.65,153.38,151.26,151.5,82976.0,148.1987,148.9074,146.8492,147.0822,82976.0
2024-10-28 09:40:00,151.5,152.52,151.5,152.5,25864.0,147.0822,148.0725,147.0822,148.053,25864.0
2024-10-28 09:50:00,152.39,152.65,151.9,151.94,42110.0,147.9462,148.1987,147.4705,147.5094,42110.0
2024-10-28 10:00:00,152.01,152.01,151.6,151.83,58563.0,147.5773,147.5773,147.1793,147.4026,58563.0
2024-10-28 10:10:00,151.84,151.98,151.62,151.77,31939.0,147.4123,147.5482,147.1987,147.3443,31939.0
2024-10-28 10:20:00,151.77,151.86,151.41,151.79,46542.0,147.3443,147.4317,146.9948,147.3637,46542.0
2024-10-28 10:30:00,151.8,151.87,151.42,151.66,21628.0,147.3734,147.4414,147.0045,147.2375,21628.0
2024-10-28 10:40:00,151.61,151.96,151.58,151.89,67478.0,147.189,147.5288,147.1599,147.4608,67478.0
2024-10-28 10:50:00,151.92,152.1,151.91,152.08,17979.0,147.4899,147.6647,147.4802,147.6453,17979.0
2024-10-28 11:00:00,152.04,152.1,152.0,152.03,23532.0,147.6064,147.6647,147.5676,147.5967,23532.0
2024-10-28 11:10:00,152.04,152.27,152.01,152.09,26032.0,147.6064,147.8297,147.5773,147.655,26032.0
2024-10-28 11:20:00,152.08,152.18,151.76,151.76,35258.0,147.6453,147.7424,147.3346,147.3346,35258.0
2024-10-28 11:30:00,151.76,151.76,151.18,151.36,35386.0,147.3346,147.3346,146.7715,146.9463,35386.0
2024-10-28 11:40:00,151.36,151.46,151.35,151.45,15991.0,146.9463,147.0434,146.9366,147.0337,15991.0
2024-10-28 11:50:00,151.49,151.53,151.18,151.18,52888.0,147.0725,147.1113,146.7715,146.7715,52888.0
2024-10-28 12:00:00,151.18,151.33,151.16,151.25,28092.0,146.7715,146.9172,146.7521,146.8395,28092.0
2024-10-28 12:10:00,151.25,151.56,151.23,151.5,14289.0,146.8395,147.1404,146.8201,147.0822,14289.0
2024-10-28 12:20:00,151.5,151.52,151.36,151.43,12282.0,147.0822,147.1016,146.9463,147.0142,12282.0
2024-10-28 12:30:00,151.44,151.47,150.77,150.85,29608.0,147.0239,147.0531,146.3735,146.4511,29608.0
2024-10-28 12:40:00,150.79,151.17,150.77,150.92,20009.0,146.3929,146.7618,146.3735,146.5191,20009.0
2024-10-28 12:50:00,150.93,150.99,150.69,150.71,16829.0,146.5288,146.5871,146.2958,146.3152,16829.0
2024-10-28 13:00:00,150.66,150.68,150.46,150.61,21792.0,146.2667,146.2861,146.0725,146.2181,21792.0
2024-10-28 13:10:00,150.62,150.62,150.18,150.22,16908.0,146.2279,146.2279,145.8007,145.8395,16908.0
2024-10-28 13:20:00,150.22,150.26,150.17,150.17,15617.0,145.8395,145.8784,145.791,145.791,15617.0
2024-10-28 13:30:00,150.22,150.29,150.14,150.27,30050.0,145.8395,145.9075,145.7619,145.8881,30050.0
2024-10-28 13:40:00,150.24,150.38,150.16,150.24,12731.0,145.8589,145.9949,145.7813,145.8589,12731.0
2024-10-28 13:50:00,150.29,150.31,150.07,150.16,13553.0,145.9075,145.9269,145.6939,145.7813,13553.0
2024-10-28 14:00:00,150.15,150.37,149.92,150.25,56654.0,145.7716,145.9851,145.5483,145.8686,56654.0
2024-10-28 14:10:00,150.23,150.29,150.0,150.04,22154.0,145.8492,145.9075,145.6259,145.6648,22154.0
2024-10-28 14:20:00,149.99,150.06,149.78,149.81,20624.0,145.6162,145.6842,145.4124,145.4415,20624.0
2024-10-28 14:30:00,149.81,149.87,149.64,149.64,21876.0,145.4415,145.4997,145.2764,145.2764,21876.0
2024-10-28 14:40:00,149.67,149.89,149.66,149.87,23365.0,145.3056,145.5191,145.2959,145.4997,23365.0
2024-10-28 14:50:00,149.88,150.2,149.86,150.03,30865.0,145.5094,145.8201,145.49,145.6551,30865.0
2024-10-28 15:00:00,149.99,150.12,149.95,150.01,19250.0,145.6162,145.7424,145.5774,145.6356,19250.0
2024-10-28 15:10:00,150.0,150.12,149.99,150.07,21975.0,145.6259,145.7424,145.6162,145.6939,21975.0
2024-10-28 15:20:00,150.07,150.35,150.07,150.31,31240.0,145.6939,145.9657,145.6939,145.9269,31240.0
2024-10-28 15:30:00,150.3,150.34,150.12,150.21,29188.0,145.9172,145.956,145.7424,145.8298,29188.0
2024-10-28 15:40:00,150.19,150.23,149.88,149.89,41134.0,145.8104,145.8492,145.5094,145.5191,41134.0
2024-10-28 15:50:00,149.88,149.9,149.28,149.3,183188.0,145.5094,145.5289,144.9269,144.9463,183188.0
2024-10-29 09:30:00,148.9,148.96,147.72,148.39,114625.0,144.558,144.6163,143.4124,144.0629,114625.0
2024-10-29 09:40:00,148.27,148.84,148.08,148.84,33931.0,143.9464,144.4998,143.7619,144.4998,33931.0
2024-10-29 09:50:00,148.81,149.24,148.59,149.12,28645.0,144.4706,144.8881,144.2571,144.7716,28645.0
2024-10-29 10:00:00,148.98,149.63,148.89,149.63,30550.0,144.6357,145.2667,144.5483,145.2667,30550.0
2024-10-29 10:10:00,149.67,149.94,149.66,149.89,27174.0,145.3056,145.5677,145.2959,145.5191,27174.0
2024-10-29 10:20:00,149.8,150.12,149.59,149.59,36462.0,145.4318,145.7424,145.2279,145.2279,36462.0
2024-10-29 10:30:00,149.7,150.02,149.6,150.01,22755.0,145.3347,145.6454,145.2376,145.6356,22755.0
2024-10-29 10:40:00,150.0,150.22,149.73,149.84,25512.0,145.6259,145.8395,145.3638,145.4706,25512.0
2024-10-29 10:50:00,149.88,150.13,149.79,149.8,29538.0,145.5094,145.7521,145.4221,145.4318,29538.0
2024-10-29 11:00:00,149.76,149.8,149.42,149.52,23738.0,145.3929,145.4318,145.0628,145.1599,23738.0
2024-10-29 11:10:00,149.49,149.64,149.18,149.19,18114.0,145.1308,145.2764,144.8298,144.8396,18114.0
2024-10-29 11:20:00,149.18,149.2,148.93,149.14,21112.0,144.8298,144.8493,144.5871,144.791,21112.0
2024-10-29 11:30:00,149.16,149.29,149.01,149.22,16440.0,144.8104,144.9366,144.6648,144.8687,16440.0
2024-10-29 11:40:00,149.25,149.35,149.07,149.1,12399.0,144.8978,144.9949,144.7231,144.7522,12399.0
2024-10-29 11:50:00,149.08,149.11,148.93,149.0,16600.0,144.7328,144.7619,144.5871,144.6551,16600.0
2024-10-29 12:00:00,149.0,149.22,148.85,149.22,35000.0,144.6551,144.8687,144.5095,144.8687,35000.0
2024-10-29 12:10:00,149.23,149.42,149.16,149.18,13837.0,144.8784,145.0628,144.8104,144.8298,13837.0
2024-10-29 12:20:00,149.16,149.23,149.03,149.13,15977.0,144.8104,144.8784,144.6842,144.7813,15977.0
2024-10-29 12:30:00,149.1,149.1,148.76,148.88,12460.0,144.7522,144.7522,144.4221,144.5386,12460.0
2024-10-29 12:40:00,148.88,148.94,148.8,148.88,12907.0,144.5386,144.5968,144.4609,144.5386,12907.0
2024-10-29 12:50:00,148.86,149.1,148.83,149.01,15127.0,144.5192,144.7522,144.4901,144.6648,15127.0
2024-10-29 13:00:00,149.04,149.21,149.03,149.13,14095.0,144.6939,144.859,144.6842,144.7813,14095.0
2024-10-29 13:10:00,149.14,149.29,149.05,149.28,16216.0,144.791,144.9366,144.7036,144.9269,16216.0
2024-10-29 13:20:00,149.26,149.35,149.14,149.28,18313.0,144.9075,144.9949,144.791,144.9269,18313.0
2024-10-29 13:30:00,149.28,149.29,148.82,148.84,14949.0,144.9269,144.9366,144.4803,144.4998,14949.0
2024-10-29 13:40:00,148.84,148.99,148.79,148.94,35525.0,144.4998,144.6454,144.4512,144.5968,35525.0
2024-10-29 13:50:00,148.94,149.03,148.92,148.97,13060.0,144.5968,144.6842,144.5774,144.626,13060.0
2024-10-29 14:00:00,148.94,148.97,148.87,148.9,14272.0,144.5968,144.626,144.5289,144.558,14272.0
2024-10-29 14:10:00,148.88,148.9,148.66,148.83,12862.0,144.5386,144.558,144.325,144.4901,12862.0
2024-10-29 14:20:00,148.84,148.91,148.8,148.88,14200.0,144.4998,144.5677,144.4609,144.5386,14200.0
2024-10-29 14:30:00,148.92,149.02,148.83,148.88,10780.0,144.5774,144.6745,144.4901,144.5386,10780.0
2024-10-29 14:40:00,148.84,148.9,148.72,148.82,12651.0,144.4998,144.558,144.3833,144.4803,12651.0
2024-10-29 14:50:00,148.86,148.95,148.82,148.84,17796.0,144.5192,144.6066,144.4803,144.4998,17796.0
2024-10-29 15:00:00,148.88,148.9,148.74,148.75,13547.0,144.5386,144.558,144.4027,144.4124,13547.0
2024-10-29 15:10:00,148.74,148.78,148.6,148.64,14575.0,144.4027,144.4415,144.2668,144.3056,14575.0
2024-10-29 15:20:00,148.66,148.68,148.52,148.66,23228.0,144.325,144.3444,144.1891,144.325,23228.0
2024-10-29 15:30:00,148.66,148.66,148.38,148.42,31614.0,144.325,144.325,144.0532,144.092,31614.0
2024-10-29 15:40:00,148.4,148.4,148.13,148.24,52300.0,144.0726,144.0726,143.8105,143.9173,52300.0
2024-10-29 15:50:00,148.21,148.28,147.91,148.01,237592.0,143.8881,143.9561,143.5969,143.694,237592.0
2024-10-30 09:30:00,148.0,148.6,147.69,148.38,100528.0,143.6843,144.2668,143.3833,144.0532,100528.0
2024-10-30 09:40:00,148.44,149.37,148.19,149.34,73975.0,144.1114,145.0143,143.8687,144.9852,73975.0
2024-10-30 09:50:00,149.29,149.67,148.74,149.56,59597.0,144.9366,145.3056,144.4027,145.1988,59597.0
2024-10-30 10:00:00,149.56,149.79,149.22,149.33,37545.0,145.1988,145.4221,144.8687,144.9755,37545.0
2024-10-30 10:10:00,149.31,149.61,149.1,149.47,34598.0,144.9561,145.2473,144.7522,145.1114,34598.0
2024-10-30 10:20:00,149.47,149.73,149.26,149.55,32227.0,145.1114,145.3638,144.9075,145.1891,32227.0
2024-10-30 10:30:00,149.49,149.53,149.1,149.22,55727.0,145.1308,145.1696,144.7522,144.8687,55727.0
2024-10-30 10:40:00,149.24,149.48,149.02,149.37,13114.0,144.8881,145.1211,144.6745,145.0143,13114.0
2024-10-30 10:50:00,149.44,149.6,149.24,149.26,25651.0,145.0823,145.2376,144.8881,144.9075,25651.0
2024-10-30 11:00:00,149.34,149.34,148.61,148.67,17080.0,144.9852,144.9852,144.2765,144.3347,17080.0
2024-10-30 11:10:00,148.66,148.77,148.52,148.59,10416.0,144.325,144.4318,144.1891,144.2571,10416.0
2024-10-30 11:20:00,148.56,148.59,148.34,148.55,21803.0,144.2279,144.2571,144.0143,144.2182,21803.0
2024-10-30 11:30:00,148.56,148.65,148.44,148.53,11072.0,144.2279,144.3153,144.1114,144.1988,11072.0
2024-10-30 11:40:00,148.53,148.88,148.53,148.62,10745.0,144.1988,144.5386,144.1988,144.2862,10745.0
2024-10-30 11:50:00,148.61,148.68,148.5,148.52,11732.0,144.2765,144.3444,144.1697,144.1891,11732.0
2024-10-30 12:00:00,148.56,148.56,148.36,148.5,13578.0,144.2279,144.2279,144.0338,144.1697,13578.0
2024-10-30 12:10:00,148.46,148.52,148.31,148.35,7961.0,144.1308,144.1891,143.9852,144.0241,7961.0
2024-10-30 12:20:00,148.3,148.39,148.23,148.31,18376.0,143.9755,144.0629,143.9075,143.9852,18376.0
2024-10-30 12:30:00,148.23,148.35,148.18,148.21,10327.0,143.9075,144.0241,143.859,143.8881,10327.0
2024-10-30 12:40:00,148.19,148.23,148.13,148.21,9627.0,143.8687,143.9075,143.8105,143.8881,9627.0
2024-10-30 12:50:00,148.19,148.3,148.12,148.29,11957.0,143.8687,143.9755,143.8008,143.9658,11957.0
2024-10-30 13:00:00,148.29,148.44,148.25,148.4,10398.0,143.9658,144.1114,143.927,144.0726,10398.0
2024-10-30 13:10:00,148.41,148.54,148.4,148.49,9818.0,144.0823,144.2085,144.0726,144.16,9818.0
2024-10-30 13:20:00,148.45,148.49,148.34,148.37,10045.0,144.1211,144.16,144.0143,144.0435,10045.0
2024-10-30 13:30:00,148.35,148.36,148.13,148.23,10131.0,144.0241,144.0338,143.8105,143.9075,10131.0
2024-10-30 13:40:00,148.22,148.29,148.14,148.29,6395.0,143.8978,143.9658,143.8202,143.9658,6395.0
2024-10-30 13:50:00,148.32,148.65,148.25,148.45,34838.0,143.9949,144.3153,143.927,144.1211,34838.0
2024-10-30 14:00:00,148.45,148.95,148.45,148.93,17044.0,144.1211,144.6066,144.1211,144.5871,17044.0
2024-10-30 14:10:00,148.97,149.24,148.96,149.18,22605.0,144.626,144.8881,144.6163,144.8298,22605.0
2024-10-30 14:20:00,149.17,149.3,149.04,149.16,19520.0,144.8201,144.9463,144.6939,144.8104,19520.0
2024-10-30 14:30:00,149.12,149.17,148.99,149.08,17582.0,144.7716,144.8201,144.6454,144.7328,17582.0
2024-10-30 14:40:00,149.05,149.05,148.79,148.9,19883.0,144.7036,144.7036,144.4512,144.558,19883.0
2024-10-30 14:50:00,148.94,148.95,148.75,148.82,19389.0,144.5968,144.6066,144.4124,144.4803,19389.0
2024-10-30 15:00:00,148.81,148.81,148.43,148.59,23315.0,144.4706,144.4706,144.1017,144.2571,23315.0
2024-10-30 15:10:00,148.59,148.69,148.49,148.55,17447.0,144.2571,144.3541,144.16,144.2182,17447.0
2024-10-30 15:20:00,148.56,148.62,148.52,148.56,18837.0,144.2279,144.2862,144.1891,144.2279,18837.0
2024-10-30 15:30:00,148.54,148.6,148.38,148.43,21549.0,144.2085,144.2668,144.0532,144.1017,21549.0
2024-10-30 15:40:00,148.43,148.45,148.3,148.33,27772.0,144.1017,144.1211,143.9755,144.0046,27772.0
2024-10-30 15:50:00,148.38,148.78,148.37,148.56,183528.0,144.0532,144.4415,144.0435,144.2279,183528.0
2024-10-31 09:30:00,149.04,149.35,148.5,148.86,66797.0,144.6939,144.9949,144.1697,144.5192,66797.0
2024-10-31 09:40:00,148.94,149.55,148.77,149.3,82775.0,144.5968,145.1891,144.4318,144.9463,82775.0
2024-10-31 09:50:00,149.37,149.51,149.08,149.28,43590.0,145.0143,145.1502,144.7328,144.9269,43590.0
2024-10-31 10:00:00,149.4,149.45,148.53,148.84,26850.0,145.0434,145.092,144.1988,144.4998,26850.0
2024-10-31 10:10:00,148.79,148.98,148.58,148.84,14600.0,144.4512,144.6357,144.2473,144.4998,14600.0
2024-10-31 10:20:00,148.8,148.9,148.48,148.57,21194.0,144.4609,144.558,144.1503,144.2376,21194.0
2024-10-31 10:30:00,148.52,148.87,148.49,148.64,17408.0,144.1891,144.5289,144.16,144.3056,17408.0
2024-10-31 10:40:00,148.64,148.75,148.49,148.6,15974.0,144.3056,144.4124,144.16,144.2668,15974.0
2024-10-31 10:50:00,148.6,148.64,148.35,148.59,15742.0,144.2668,144.3056,144.0241,144.2571,15742.0
2024-10-31 11:00:00,148.61,148.62,148.09,148.54,26236.0,144.2765,144.2862,143.7716,144.2085,26236.0
2024-10-31 11:10:00,148.56,149.08,148.56,148.94,18929.0,144.2279,144.7328,144.2279,144.5968,18929.0
2024-10-31 11:20:00,148.94,149.06,148.76,148.86,17468.0,144.5968,144.7133,144.4221,144.5192,17468.0
2024-10-31 11:30:00,148.92,148.92,148.6,148.61,15949.0,144.5774,144.5774,144.2668,144.2765,15949.0
2024-10-31 11:40:00,148.6,148.84,148.52,148.75,14979.0,144.2668,144.4998,144.1891,144.4124,14979.0
2024-10-31 11:50:00,148.77,148.96,148.75,148.96,13860.0,144.4318,144.6163,144.4124,144.6163,13860.0
2024-10-31 12:00:00,149.0,149.3,148.94,149.2,35428.0,144.6551,144.9463,144.5968,144.8493,35428.0
2024-10-31 12:10:00,149.19,149.77,149.18,149.67,28125.0,144.8396,145.4026,144.8298,145.3056,28125.0
2024-10-31 12:20:00,149.71,149.82,149.43,149.59,16752.0,145.3444,145.4512,145.0726,145.2279,16752.0
2024-10-31 12:30:00,149.55,149.6,149.4,149.54,14849.0,145.1891,145.2376,145.0434,145.1793,14849.0
2024-10-31 12:40:00,149.58,149.97,149.56,149.78,33301.0,145.2182,145.5968,145.1988,145.4124,33301.0
2024-10-31 12:50:00,149.78,149.88,149.65,149.81,34099.0,145.4124,145.5094,145.2861,145.4415,34099.0
2024-10-31 13:00:00,149.86,150.1,149.8,149.99,75621.0,145.49,145.723,145.4318,145.6162,75621.0
2024-10-31 13:10:00,150.03,150.03,149.76,149.85,31688.0,145.6551,145.6551,145.3929,145.4803,31688.0
2024-10-31 13:20:00,149.87,149.92,149.73,149.73,33972.0,145.4997,145.5483,145.3638,145.3638,33972.0
2024-10-31 13:30:00,149.74,149.91,149.6,149.79,29383.0,145.3735,145.5386,145.2376,145.4221,29383.0
2024-10-31 13:40:00,149.78,149.93,149.77,149.88,26194.0,145.4124,145.558,145.4026,145.5094,26194.0
2024-10-31 13:50:00,149.91,150.12,149.91,150.08,15568.0,145.5386,145.7424,145.5386,145.7036,15568.0
2024-10-31 14:00:00,150.08,150.23,150.0,150.19,22082.0,145.7036,145.8492,145.6259,145.8104,22082.0
2024-10-31 14:10:00,150.19,150.33,150.12,150.31,32058.0,145.8104,145.9463,145.7424,145.9269,32058.0
2024-10-31 14:20:00,150.32,150.45,150.06,150.12,31349.0,145.9366,146.0628,145.6842,145.7424,31349.0
2024-10-31 14:30:00,150.13,150.26,149.99,150.17,22048.0,145.7521,145.8784,145.6162,145.791,22048.0
2024-10-31 14:40:00,150.17,150.19,149.9,149.96,21563.0,145.791,145.8104,145.5289,145.5871,21563.0
2024-10-31 14:50:00,149.96,150.2,149.9,150.19,19104.0,145.5871,145.8201,145.5289,145.8104,19104.0
2024-10-31 15:00:00,150.19,150.26,150.03,150.24,18226.0,145.8104,145.8784,145.6551,145.8589,18226.0
2024-10-31 15:10:00,150.24,150.4,150.13,150.34,28846.0,145.8589,146.0143,145.7521,145.956,28846.0
2024-10-31 15:20:00,150.35,150.69,150.3,150.6,44161.0,145.9657,146.2958,145.9172,146.2084,44161.0
2024-10-31 15:30:00,150.62,150.68,150.37,150.5,40020.0,146.2279,146.2861,145.9851,146.1114,40020.0
2024-10-31 15:40:00,150.47,150.72,150.43,150.67,44472.0,146.0822,146.3249,146.0434,146.2764,44472.0
2024-10-31 15:50:00,150.66,150.66,149.96,149.96,200209.0,146.2667,146.2667,145.5871,145.5871,200209.0
2024-11-01 09:30:00,151.38,151.78,150.31,151.19,70757.0,146.9657,147.354,145.9269,146.7812,70757.0
2024-11-01 09:40:00,151.11,151.33,150.67,150.74,27313.0,146.7036,146.9172,146.2764,146.3444,27313.0
2024-11-01 09:50:00,150.75,150.85,150.2,150.55,21033.0,146.3541,146.4511,145.8201,146.1599,21033.0
2024-11-01 10:00:00,150.69,150.69,150.11,150.26,13470.0,146.2958,146.2958,145.7327,145.8784,13470.0
2024-11-01 10:10:00,150.4,150.82,150.29,150.75,18616.0,146.0143,146.422,145.9075,146.3541,18616.0
2024-11-01 10:20:00,150.8,151.0,150.63,150.99,24181.0,146.4026,146.5968,146.2376,146.5871,24181.0
2024-11-01 10:30:00,150.93,150.93,150.54,150.81,13793.0,146.5288,146.5288,146.1502,146.4123,13793.0
2024-11-01 10:40:00,150.79,151.04,150.6,150.97,23219.0,146.3929,146.6356,146.2084,146.5677,23219.0
2024-11-01 10:50:00,150.96,151.75,150.88,151.61,30120.0,146.5579,147.3249,146.4803,147.189,30120.0
2024-11-01 11:00:00,151.68,151.82,151.36,151.41,44914.0,147.2569,147.3929,146.9463,146.9948,44914.0
2024-11-01 11:10:00,151.36,151.6,151.2,151.59,27864.0,146.9463,147.1793,146.7909,147.1696,27864.0
2024-11-01 11:20:00,151.58,151.59,151.04,151.24,34088.0,147.1599,147.1696,146.6356,146.8298,34088.0
2024-11-01 11:30:00,151.25,151.42,151.08,151.23,20438.0,146.8395,147.0045,146.6744,146.8201,20438.0
2024-11-01 11:40:00,151.24,151.24,151.01,151.07,9479.0,146.8298,146.8298,146.6065,146.6647,9479.0
2024-11-01 11:50:00,151.03,151.06,150.79,150.79,11490.0,146.6259,146.655,146.3929,146.3929,11490.0
2024-11-01 12:00:00,150.87,151.19,150.81,151.19,22624.0,146.4706,146.7812,146.4123,146.7812,22624.0
2024-11-01 12:10:00,151.19,151.22,150.94,150.97,12753.0,146.7812,146.8104,146.5385,146.5677,12753.0
2024-11-01 12:20:00,150.99,151.04,150.82,150.82,26709.0,146.5871,146.6356,146.422,146.422,26709.0
2024-11-01 12:30:00,150.86,150.95,150.77,150.83,20634.0,146.4609,146.5482,146.3735,146.4317,20634.0
2024-11-01 12:40:00,150.79,150.83,150.47,150.56,19364.0,146.3929,146.4317,146.0822,146.1696,19364.0
2024-11-01 12:50:00,150.54,150.62,150.32,150.45,25315.0,146.1502,146.2279,145.9366,146.0628,25315.0
2024-11-01 13:00:00,150.49,150.7,150.42,150.53,14712.0,146.1016,146.3055,146.0337,146.1405,14712.0
2024-11-01 13:10:00,150.51,150.96,150.47,150.92,26129.0,146.1211,146.5579,146.0822,146.5191,26129.0
2024-11-01 13:20:00,150.92,151.26,150.9,151.13,17272.0,146.5191,146.8492,146.4997,146.723,17272.0
2024-11-01 13:30:00,151.09,151.14,150.46,150.49,35388.0,146.6842,146.7327,146.0725,146.1016,35388.0
2024-11-01 13:40:00,150.45,150.51,150.3,150.3,32632.0,146.0628,146.1211,145.9172,145.9172,32632.0
2024-11-01 13:50:00,150.36,150.7,150.33,150.49,20047.0,145.9754,146.3055,145.9463,146.1016,20047.0
2024-11-01 14:00:00,150.5,150.59,150.27,150.31,17804.0,146.1114,146.1987,145.8881,145.9269,17804.0
2024-11-01 14:10:00,150.32,150.43,150.29,150.36,12007.0,145.9366,146.0434,145.9075,145.9754,12007.0
2024-11-01 14:20:00,150.37,150.64,150.27,150.63,16014.0,145.9851,146.2473,145.8881,146.2376,16014.0
2024-11-01 14:30:00,150.62,150.87,150.5,150.87,17092.0,146.2279,146.4706,146.1114,146.4706,17092.0
2024-11-01 14:40:00,150.88,150.91,150.74,150.82,10865.0,146.4803,146.5094,146.3444,146.422,10865.0
2024-11-01 14:50:00,150.84,150.97,150.81,150.87,17914.0,146.4414,146.5677,146.4123,146.4706,17914.0
2024-11-01 15:00:00,150.85,151.0,150.79,150.95,18128.0,146.4511,146.5968,146.3929,146.5482,18128.0
2024-11-01 15:10:00,150.94,151.02,150.87,150.99,27221.0,146.5385,146.6162,146.4706,146.5871,27221.0
2024-11-01 15:20:00,151.01,151.03,150.7,150.7,25578.0,146.6065,146.6259,146.3055,146.3055,25578.0
2024-11-01 15:30:00,150.7,150.92,150.59,150.83,23631.0,146.3055,146.5191,146.1987,146.4317,23631.0
2024-11-01 15:40:00,150.78,151.05,150.77,150.87,30834.0,146.3832,146.6453,146.3735,146.4706,30834.0
2024-11-01 15:50:00,150.82,151.08,150.58,150.81,221250.0,146.422,146.6744,146.189,146.4123,221250.0
2024-11-04 09:30:00,150.46,151.53,149.8,151.53,158337.0,146.0725,147.1113,145.4318,147.1113,158337.0
2024-11-04 09:40:00,151.47,152.23,151.43,151.77,89408.0,147.0531,147.7909,147.0142,147.3443,89408.0
2024-11-04 09:50:00,151.76,152.69,151.55,152.19,77527.0,147.3346,148.2375,147.1307,147.7521,77527.0
2024-11-04 10:00:00,152.17,152.35,151.94,152.31,63737.0,147.7327,147.9074,147.5094,147.8686,63737.0
2024-11-04 10:10:00,152.29,152.49,152.13,152.44,30756.0,147.8492,148.0433,147.6938,147.9948,30756.0
2024-11-04 10:20:00,152.41,152.49,152.05,152.07,34559.0,147.9657,148.0433,147.6162,147.6356,34559.0
2024-11-04 10:30:00,152.11,152.25,151.75,151.9,105919.0,147.6744,147.8103,147.3249,147.4705,105919.0
2024-11-04 10:40:00,151.9,151.98,151.69,151.79,30589.0,147.4705,147.5482,147.2667,147.3637,30589.0
2024-11-04 10:50:00,151.78,151.79,151.53,151.76,27109.0,147.354,147.3637,147.1113,147.3346,27109.0
2024-11-04 11:00:00,151.77,151.77,151.19,151.3,35157.0,147.3443,147.3443,146.7812,146.888,35157.0
2024-11-04 11:10:00,151.31,151.54,151.2,151.23,41519.0,146.8977,147.121,146.7909,146.8201,41519.0
2024-11-04 11:20:00,151.19,151.35,151.07,151.21,20799.0,146.7812,146.9366,146.6647,146.8007,20799.0
2024-11-04 11:30:00,151.21,151.21,150.64,150.72,28705.0,146.8007,146.8007,146.2473,146.3249,28705.0
2024-11-04 11:40:00,150.69,150.75,150.19,150.2,24386.0,146.2958,146.3541,145.8104,145.8201,24386.0
2024-11-04 11:50:00,150.23,150.35,150.11,150.17,19452.0,145.8492,145.9657,145.7327,145.791,19452.0
2024-11-04 12:00:00,150.17,150.39,149.93,149.98,30434.0,145.791,146.0046,145.558,145.6065,30434.0
2024-11-04 12:10:00,149.97,150.34,149.93,150.22,28039.0,145.5968,145.956,145.558,145.8395,28039.0
2024-11-04 12:20:00,150.28,150.87,150.24,150.69,50300.0,145.8978,146.4706,145.8589,146.2958,50300.0
2024-11-04 12:30:00,150.68,150.83,150.61,150.75,19746.0,146.2861,146.4317,146.2181,146.3541,19746.0
2024-11-04 12:40:00,150.78,150.82,150.61,150.82,25742.0,146.3832,146.422,146.2181,146.422,25742.0
2024-11-04 12:50:00,150.84,150.87,150.7,150.72,17267.0,146.4414,146.4706,146.3055,146.3249,17267.0
2024-11-04 13:00:00,150.7,150.71,150.09,150.2,14407.0,146.3055,146.3152,145.7133,145.8201,14407.0
2024-11-04 13:10:00,150.25,150.67,150.24,150.6,25040.0,145.8686,146.2764,145.8589,146.2084,25040.0
2024-11-04 13:20:00,150.6,150.74,150.49,150.58,24309.0,146.2084,146.3444,146.1016,146.189,24309.0
2024-11-04 13:30:00,150.57,150.66,150.5,150.62,15721.0,146.1793,146.2667,146.1114,146.2279,15721.0
2024-11-04 13:40:00,150.6,150.77,150.6,150.64,23684.0,146.2084,146.3735,146.2084,146.2473,23684.0
2024-11-04 13:50:00,150.67,150.71,150.44,150.68,48372.0,146.2764,146.3152,146.0531,146.2861,48372.0
2024-11-04 14:00:00,150.7,150.71,150.37,150.48,25358.0,146.3055,146.3152,145.9851,146.0919,25358.0
2024-11-04 14:10:00,150.47,150.56,150.4,150.52,15925.0,146.0822,146.1696,146.0143,146.1308,15925.0
2024-11-04 14:20:00,150.48,150.57,150.42,150.42,13247.0,146.0919,146.1793,146.0337,146.0337,13247.0
2024-11-04 14:30:00,150.37,150.6,150.35,150.58,13333.0,145.9851,146.2084,145.9657,146.189,13333.0
2024-11-04 14:40:00,150.58,150.85,150.58,150.85,19581.0,146.189,146.4511,146.189,146.4511,19581.0
2024-11-04 14:50:00,150.84,150.93,150.81,150.81,18208.0,146.4414,146.5288,146.4123,146.4123,18208.0
2024-11-04 15:00:00,150.79,150.87,150.6,150.63,24884.0,146.3929,146.4706,146.2084,146.2376,24884.0
2024-11-04 15:10:00,150.64,150.64,150.33,150.48,24994.0,146.2473,146.2473,145.9463,146.0919,24994.0
2024-11-04 15:20:00,150.48,150.48,150.33,150.39,21918.0,146.0919,146.0919,145.9463,146.0046,21918.0
2024-11-04 15:30:00,150.37,150.44,150.22,150.32,38843.0,145.9851,146.0531,145.8395,145.9366,38843.0
2024-11-04 15:40:00,150.31,150.69,150.3,150.53,41824.0,145.9269,146.2958,145.9172,146.1405,41824.0
2024-11-04 15:50:00,150.54,150.54,149.94,149.99,246354.0,146.1502,146.1502,145.5677,145.6162,246354.0
2024-11-05 09:30:00,150.01,150.72,149.52,150.29,67410.0,145.6356,146.3249,145.1599,145.9075,67410.0
2024-11-05 09:40:00,150.33,150.97,150.22,150.88,31840.0,145.9463,146.5677,145.8395,146.4803,31840.0
2024-11-05 09:50:00,150.87,151.01,150.44,150.9,26823.0,146.4706,146.6065,146.0531,146.4997,26823.0
2024-11-05 10:00:00,150.99,151.09,150.72,150.84,39721.0,146.5871,146.6842,146.3249,146.4414,39721.0
2024-11-05 10:10:00,150.84,150.86,150.52,150.65,22999.0,146.4414,146.4609,146.1308,146.257,22999.0
2024-11-05 10:20:00,150.61,151.1,150.55,150.88,42454.0,146.2181,146.6939,146.1599,146.4803,42454.0
2024-11-05 10:30:00,150.91,151.4,150.88,151.26,39256.0,146.5094,146.9851,146.4803,146.8492,39256.0
2024-11-05 10:40:00,151.26,151.47,151.2,151.33,23265.0,146.8492,147.0531,146.7909,146.9172,23265.0
2024-11-05 10:50:00,151.35,151.35,150.94,150.99,35229.0,146.9366,146.9366,146.5385,146.5871,35229.0
2024-11-05 11:00:00,150.96,151.33,150.91,151.22,34055.0,146.5579,146.9172,146.5094,146.8104,34055.0
2024-11-05 11:10:00,151.15,151.22,150.85,150.9,22124.0,146.7424,146.8104,146.4511,146.4997,22124.0
2024-11-05 11:20:00,150.91,151.01,150.7,150.73,18148.0,146.5094,146.6065,146.3055,146.3346,18148.0
2024-11-05 11:30:00,150.75,150.95,150.7,150.89,49708.0,146.3541,146.5482,146.3055,146.49,49708.0
2024-11-05 11:40:00,150.93,151.18,150.83,151.14,27239.0,146.5288,146.7715,146.4317,146.7327,27239.0
2024-11-05 11:50:00,151.15,151.15,150.82,150.94,14420.0,146.7424,146.7424,146.422,146.5385,14420.0
2024-11-05 12:00:00,150.98,151.02,150.61,150.76,9804.0,146.5774,146.6162,146.2181,146.3638,9804.0
2024-11-05 12:10:00,150.77,151.43,150.74,151.35,32574.0,146.3735,147.0142,146.3444,146.9366,32574.0
2024-11-05 12:20:00,151.35,151.49,151.27,151.39,24831.0,146.9366,147.0725,146.8589,146.9754,24831.0
2024-11-05 12:30:00,151.39,151.6,151.27,151.59,36148.0,146.9754,147.1793,146.8589,147.1696,36148.0
2024-11-05 12:40:00,151.59,151.65,151.39,151.62,36609.0,147.1696,147.2278,146.9754,147.1987,36609.0
2024-11-05 12:50:00,151.62,151.83,151.52,151.52,27051.0,147.1987,147.4026,147.1016,147.1016,27051.0
2024-11-05 13:00:00,151.48,151.63,151.36,151.36,20340.0,147.0628,147.2084,146.9463,146.9463,20340.0
2024-11-05 13:10:00,151.35,151.42,151.2,151.2,35552.0,146.9366,147.0045,146.7909,146.7909,35552.0
2024-11-05 13:20:00,151.17,151.31,151.09,151.31,20786.0,146.7618,146.8977,146.6842,146.8977,20786.0
2024-11-05 13:30:00,151.3,151.3,150.94,151.14,32868.0,146.888,146.888,146.5385,146.7327,32868.0
2024-11-05 13:40:00,151.21,151.22,150.92,150.94,32872.0,146.8007,146.8104,146.5191,146.5385,32872.0
2024-11-05 13:50:00,150.93,151.14,150.86,150.99,36752.0,146.5288,146.7327,146.4609,146.5871,36752.0
2024-11-05 14:00:00,150.98,151.0,150.75,150.89,13330.0,146.5774,146.5968,146.3541,146.49,13330.0
2024-11-05 14:10:00,150.9,150.94,150.77,150.86,17490.0,146.4997,146.5385,146.3735,146.4609,17490.0
2024-11-05 14:20:00,150.83,150.85,150.74,150.74,16628.0,146.4317,146.4511,146.3444,146.3444,16628.0
2024-11-05 14:30:00,150.74,150.8,150.65,150.65,16046.0,146.3444,146.4026,146.257,146.257,16046.0
2024-11-05 14:40:00,150.67,150.71,150.49,150.49,16134.0,146.2764,146.3152,146.1016,146.1016,16134.0
2024-11-05 14:50:00,150.47,150.49,150.24,150.41,39030.0,146.0822,146.1016,145.8589,146.024,39030.0
2024-11-05 15:00:00,150.41,150.89,150.36,150.85,38876.0,146.024,146.49,145.9754,146.4511,38876.0
2024-11-05 15:10:00,150.82,150.85,150.62,150.72,53573.0,146.422,146.4511,146.2279,146.3249,53573.0
2024-11-05 15:20:00,150.74,150.76,150.55,150.71,30451.0,146.3444,146.3638,146.1599,146.3152,30451.0
2024-11-05 15:30:00,150.7,150.82,150.59,150.73,35616.0,146.3055,146.422,146.1987,146.3346,35616.0
2024-11-05 15:40:00,150.72,150.94,150.54,150.94,63567.0,146.3249,146.5385,146.1502,146.5385,63567.0
2024-11-05 15:50:00,150.94,151.15,150.76,151.04,171344.0,146.5385,146.7424,146.3638,146.6356,171344.0
2024-11-06 09:30:00,151.7,151.7,148.65,149.46,287490.0,147.2764,147.2764,144.3153,145.1017,287490.0
2024-11-06 09:40:00,149.46,149.58,147.39,147.81,246571.0,145.1017,145.2182,143.092,143.4998,246571.0
2024-11-06 09:50:00,147.93,148.06,146.94,147.22,318899.0,143.6163,143.7425,142.6552,142.927,318899.0
2024-11-06 10:00:00,147.22,148.22,146.96,148.22,154368.0,142.927,143.8978,142.6746,143.8978,154368.0
2024-11-06 10:10:00,148.22,148.59,147.66,147.96,69838.0,143.8978,144.2571,143.3542,143.6454,69838.0
2024-11-06 10:20:00,147.96,148.11,147.42,147.42,63193.0,143.6454,143.791,143.1212,143.1212,63193.0
2024-11-06 10:30:00,147.4,147.48,146.54,146.6,124879.0,143.1018,143.1794,142.2668,142.3251,124879.0
2024-11-06 10:40:00,146.6,147.13,146.44,146.88,91871.0,142.3251,142.8396,142.1697,142.5969,91871.0
2024-11-06 10:50:00,146.87,146.92,146.05,146.27,84937.0,142.5872,142.6358,141.7911,142.0047,84937.0
2024-11-06 11:00:00,146.28,146.95,145.95,146.89,126720.0,142.0144,142.6649,141.694,142.6066,126720.0
2024-11-06 11:10:00,146.88,148.17,146.73,148.0,179257.0,142.5969,143.8493,142.4513,143.6843,179257.0
2024-11-06 11:20:00,148.0,148.52,147.77,148.18,55070.0,143.6843,144.1891,143.461,143.859,55070.0
2024-11-06 11:30:00,148.12,148.28,147.9,148.23,41396.0,143.8008,143.9561,143.5872,143.9075,41396.0
2024-11-06 11:40:00,148.31,148.58,148.06,148.56,45851.0,143.9852,144.2473,143.7425,144.2279,45851.0
2024-11-06 11:50:00,148.61,148.8,148.47,148.6,50582.0,144.2765,144.4609,144.1406,144.2668,50582.0
2024-11-06 12:00:00,148.63,148.63,147.5,147.71,30188.0,144.2959,144.2959,143.1988,143.4027,30188.0
2024-11-06 12:10:00,147.76,148.04,147.42,147.42,41263.0,143.4513,143.7231,143.1212,143.1212,41263.0
2024-11-06 12:20:00,147.4,147.58,147.17,147.17,62183.0,143.1018,143.2765,142.8785,142.8785,62183.0
2024-11-06 12:30:00,147.17,147.17,146.37,146.57,154555.0,142.8785,142.8785,142.1018,142.296,154555.0
2024-11-06 12:40:00,146.62,146.62,145.36,145.55,233600.0,142.3445,142.3445,141.1212,141.3057,233600.0
2024-11-06 12:50:00,145.55,145.9,145.24,145.76,139219.0,141.3057,141.6455,141.0047,141.5096,139219.0
2024-11-06 13:00:00,145.75,145.97,145.39,145.42,47514.0,141.4999,141.7135,141.1504,141.1795,47514.0
2024-11-06 13:10:00,145.37,145.82,145.27,145.75,96480.0,141.1309,141.5678,141.0339,141.4999,96480.0
2024-11-06 13:20:00,145.75,145.88,145.08,145.88,69021.0,141.4999,141.6261,140.8494,141.6261,69021.0
2024-11-06 13:30:00,145.9,145.94,145.55,145.64,86992.0,141.6455,141.6843,141.3057,141.3931,86992.0
2024-11-06 13:40:00,145.66,145.94,145.62,145.7,39444.0,141.4125,141.6843,141.3737,141.4513,39444.0
2024-11-06 13:50:00,145.7,146.01,145.43,145.69,64621.0,141.4513,141.7523,141.1892,141.4416,64621.0
2024-11-06 14:00:00,145.69,145.8,145.42,145.47,122326.0,141.4416,141.5484,141.1795,141.228,122326.0
2024-11-06 14:10:00,145.46,145.75,145.44,145.48,85809.0,141.2183,141.4999,141.1989,141.2377,85809.0
2024-11-06 14:20:00,145.46,145.9,145.44,145.8,63875.0,141.2183,141.6455,141.1989,141.5484,63875.0
2024-11-06 14:30:00,145.79,145.84,145.51,145.55,44179.0,141.5387,141.5872,141.2669,141.3057,44179.0
2024-11-06 14:40:00,145.54,145.54,145.11,145.11,85530.0,141.296,141.296,140.8785,140.8785,85530.0
2024-11-06 14:50:00,145.12,145.84,145.09,145.8,71009.0,140.8882,141.5872,140.8591,141.5484,71009.0
2024-11-06 15:00:00,145.79,146.12,145.79,145.86,50857.0,141.5387,141.8591,141.5387,141.6067,50857.0
2024-11-06 15:10:00,145.84,145.92,145.7,145.8,56723.0,141.5872,141.6649,141.4513,141.5484,56723.0
2024-11-06 15:20:00,145.82,146.51,145.64,146.51,84814.0,141.5678,142.2377,141.3931,142.2377,84814.0
2024-11-06 15:30:00,146.5,147.06,146.49,146.91,145584.0,142.228,142.7717,142.2183,142.626,145584.0
2024-11-06 15:40:00,146.95,147.28,146.87,147.18,82013.0,142.6649,142.9853,142.5872,142.8882,82013.0
2024-11-06 15:50:00,147.17,147.48,146.88,147.3,360801.0,142.8785,143.1794,142.5969,143.0047,360801.0
2024-11-07 09:30:00,147.8,149.45,147.6,148.99,184479.0,143.4901,145.092,143.2959,144.6454,184479.0
2024-11-07 09:40:00,149.0,149.63,148.85,149.6,97789.0,144.6551,145.2667,144.5095,145.2376,97789.0
2024-11-07 09:50:00,149.61,150.8,149.51,150.44,142530.0,145.2473,146.4026,145.1502,146.0531,142530.0
2024-11-07 10:00:00,150.5,150.82,150.16,150.38,86516.0,146.1114,146.422,145.7813,145.9949,86516.0
2024-11-07 10:10:00,150.34,150.63,149.39,149.4,89684.0,145.956,146.2376,145.0337,145.0434,89684.0
2024-11-07 10:20:00,149.38,150.01,149.34,149.92,50445.0,145.024,145.6356,144.9852,145.5483,50445.0
2024-11-07 10:30:00,149.92,150.63,149.82,150.49,92794.0,145.5483,146.2376,145.4512,146.1016,92794.0
2024-11-07 10:40:00,150.56,151.05,150.47,150.64,120984.0,146.1696,146.6453,146.0822,146.2473,120984.0
2024-11-07 10:50:00,150.65,151.33,150.56,151.33,67224.0,146.257,146.9172,146.1696,146.9172,67224.0
2024-11-07 11:00:00,151.31,151.63,151.15,151.6,105165.0,146.8977,147.2084,146.7424,147.1793,105165.0
2024-11-07 11:10:00,151.5,151.5,150.74,150.99,52325.0,147.0822,147.0822,146.3444,146.5871,52325.0
2024-11-07 11:20:00,151.03,151.28,150.9,151.01,49085.0,146.6259,146.8686,146.4997,146.6065,49085.0
2024-11-07 11:30:00,151.01,151.37,150.88,150.92,47931.0,146.6065,146.956,146.4803,146.5191,47931.0
2024-11-07 11:40:00,150.91,151.42,150.9,151.41,36567.0,146.5094,147.0045,146.4997,146.9948,36567.0
2024-11-07 11:50:00,151.4,151.75,151.27,151.58,37719.0,146.9851,147.3249,146.8589,147.1599,37719.0
2024-11-07 12:00:00,151.58,151.75,151.49,151.62,42212.0,147.1599,147.3249,147.0725,147.1987,42212.0
2024-11-07 12:10:00,151.62,152.15,151.61,151.79,78862.0,147.1987,147.7132,147.189,147.3637,78862.0
2024-11-07 12:20:00,151.77,151.79,151.32,151.32,45823.0,147.3443,147.3637,146.9074,146.9074,45823.0
2024-11-07 12:30:00,151.32,151.53,151.21,151.3,19563.0,146.9074,147.1113,146.8007,146.888,19563.0
2024-11-07 12:40:00,151.31,151.6,151.28,151.58,25535.0,146.8977,147.1793,146.8686,147.1599,25535.0
2024-11-07 12:50:00,151.54,151.71,151.47,151.6,25353.0,147.121,147.2861,147.0531,147.1793,25353.0
2024-11-07 13:00:00,151.6,151.63,151.23,151.3,19540.0,147.1793,147.2084,146.8201,146.888,19540.0
2024-11-07 13:10:00,151.29,151.29,151.11,151.14,20146.0,146.8783,146.8783,146.7036,146.7327,20146.0
2024-11-07 13:20:00,151.12,151.21,150.91,151.18,41223.0,146.7133,146.8007,146.5094,146.7715,41223.0
2024-11-07 13:30:00,151.18,151.22,150.95,151.14,37521.0,146.7715,146.8104,146.5482,146.7327,37521.0
2024-11-07 13:40:00,151.12,151.3,150.95,151.04,28683.0,146.7133,146.888,146.5482,146.6356,28683.0
2024-11-07 13:50:00,151.04,151.19,151.01,151.08,37943.0,146.6356,146.7812,146.6065,146.6744,37943.0
2024-11-07 14:00:00,151.14,151.44,151.04,151.44,44355.0,146.7327,147.0239,146.6356,147.0239,44355.0
2024-11-07 14:10:00,151.46,151.74,151.45,151.64,41545.0,147.0434,147.3152,147.0337,147.2181,41545.0
2024-11-07 14:20:00,151.61,151.65,151.32,151.61,38824.0,147.189,147.2278,146.9074,147.189,38824.0
2024-11-07 14:30:00,151.62,151.79,151.37,151.5,40813.0,147.1987,147.3637,146.956,147.0822,40813.0
2024-11-07 14:40:00,151.44,151.55,151.13,151.44,43609.0,147.0239,147.1307,146.723,147.0239,43609.0
2024-11-07 14:50:00,151.47,151.54,151.08,151.42,30351.0,147.0531,147.121,146.6744,147.0045,30351.0
2024-11-07 15:00:00,151.42,151.79,151.33,151.63,146807.0,147.0045,147.3637,146.9172,147.2084,146807.0
2024-11-07 15:10:00,151.64,152.15,151.6,151.9,182001.0,147.2181,147.7132,147.1793,147.4705,182001.0
2024-11-07 15:20:00,151.94,152.25,151.71,151.72,167352.0,147.5094,147.8103,147.2861,147.2958,167352.0
2024-11-07 15:30:00,151.7,151.75,151.27,151.47,58278.0,147.2764,147.3249,146.8589,147.0531,58278.0
2024-11-07 15:40:00,151.51,151.52,150.98,151.07,114423.0,147.0919,147.1016,146.5774,146.6647,114423.0
2024-11-07 15:50:00,151.05,151.2,150.75,150.98,278471.0,146.6453,146.7909,146.3541,146.5774,278471.0
2024-11-08 09:30:00,151.51,151.56,150.15,150.66,78733.0,147.0919,147.1404,145.7716,146.2667,78733.0
2024-11-08 09:40:00,150.67,150.94,150.5,150.61,56092.0,146.2764,146.5385,146.1114,146.2181,56092.0
2024-11-08 09:50:00,150.59,150.87,149.9,150.79,88532.0,146.1987,146.4706,145.5289,146.3929,88532.0
2024-11-08 10:00:00,150.76,151.25,150.75,150.98,68980.0,146.3638,146.8395,146.3541,146.5774,68980.0
2024-11-08 10:10:00,150.97,151.03,150.29,150.38,30738.0,146.5677,146.6259,145.9075,145.9949,30738.0
2024-11-08 10:20:00,150.4,150.57,150.25,150.42,23001.0,146.0143,146.1793,145.8686,146.0337,23001.0
2024-11-08 10:30:00,150.49,150.95,150.45,150.71,40006.0,146.1016,146.5482,146.0628,146.3152,40006.0
2024-11-08 10:40:00,150.79,151.07,150.55,150.59,35408.0,146.3929,146.6647,146.1599,146.1987,35408.0
2024-11-08 10:50:00,150.63,150.87,150.59,150.83,24836.0,146.2376,146.4706,146.1987,146.4317,24836.0
2024-11-08 11:00:00,150.86,151.14,150.68,151.11,45514.0,146.4609,146.7327,146.2861,146.7036,45514.0
2024-11-08 11:10:00,151.14,151.47,151.09,151.09,36215.0,146.7327,147.0531,146.6842,146.6842,36215.0
2024-11-08 11:20:00,151.1,151.6,150.89,151.52,30965.0,146.6939,147.1793,146.49,147.1016,30965.0
2024-11-08 11:30:00,151.53,151.53,151.06,151.14,21232.0,147.1113,147.1113,146.655,146.7327,21232.0
2024-11-08 11:40:00,151.18,151.18,150.92,151.09,16285.0,146.7715,146.7715,146.5191,146.6842,16285.0
2024-11-08 11:50:00,151.1,151.15,150.75,150.79,32493.0,146.6939,146.7424,146.3541,146.3929,32493.0
2024-11-08 12:00:00,150.77,150.82,150.05,150.09,52913.0,146.3735,146.422,145.6745,145.7133,52913.0
2024-11-08 12:10:00,150.06,150.26,149.92,150.13,37053.0,145.6842,145.8784,145.5483,145.7521,37053.0
2024-11-08 12:20:00,150.14,150.31,149.96,149.97,41690.0,145.7619,145.9269,145.5871,145.5968,41690.0
2024-11-08 12:30:00,150.0,150.46,149.93,150.32,38788.0,145.6259,146.0725,145.558,145.9366,38788.0
2024-11-08 12:40:00,150.31,150.47,150.21,150.26,17219.0,145.9269,146.0822,145.8298,145.8784,17219.0
2024-11-08 12:50:00,150.27,150.42,150.27,150.38,22414.0,145.8881,146.0337,145.8881,145.9949,22414.0
2024-11-08 13:00:00,150.37,150.6,150.2,150.55,29724.0,145.9851,146.2084,145.8201,146.1599,29724.0
2024-11-08 13:10:00,150.58,150.62,150.38,150.55,25004.0,146.189,146.2279,145.9949,146.1599,25004.0
2024-11-08 13:20:00,150.55,150.75,150.55,150.69,16207.0,146.1599,146.3541,146.1599,146.2958,16207.0
2024-11-08 13:30:00,150.67,150.71,150.44,150.68,24047.0,146.2764,146.3152,146.0531,146.2861,24047.0
2024-11-08 13:40:00,150.66,150.76,150.58,150.7,23758.0,146.2667,146.3638,146.189,146.3055,23758.0
2024-11-08 13:50:00,150.66,150.8,150.47,150.71,27521.0,146.2667,146.4026,146.0822,146.3152,27521.0
2024-11-08 14:00:00,150.69,150.77,150.63,150.65,23274.0,146.2958,146.3735,146.2376,146.257,23274.0
2024-11-08 14:10:00,150.64,150.69,150.51,150.55,27421.0,146.2473,146.2958,146.1211,146.1599,27421.0
2024-11-08 14:20:00,150.56,150.69,150.48,150.5,33380.0,146.1696,146.2958,146.0919,146.1114,33380.0
2024-11-08 14:30:00,150.5,150.52,150.29,150.46,24458.0,146.1114,146.1308,145.9075,146.0725,24458.0
2024-11-08 14:40:00,150.46,150.47,150.26,150.31,25602.0,146.0725,146.0822,145.8784,145.9269,25602.0
2024-11-08 14:50:00,150.34,150.42,150.26,150.32,21616.0,145.956,146.0337,145.8784,145.9366,21616.0
2024-11-08 15:00:00,150.3,150.3,150.09,150.23,27085.0,145.9172,145.9172,145.7133,145.8492,27085.0
2024-11-08 15:10:00,150.21,150.33,150.14,150.2,33139.0,145.8298,145.9463,145.7619,145.8201,33139.0
2024-11-08 15:20:00,150.24,150.35,150.12,150.16,76851.0,145.8589,145.9657,145.7424,145.7813,76851.0
2024-11-08 15:30:00,150.19,150.19,149.96,150.02,59170.0,145.8104,145.8104,145.5871,145.6454,59170.0
2024-11-08 15:40:00,150.03,150.03,149.74,149.84,79446.0,145.6551,145.6551,145.3735,145.4706,79446.0
2024-11-08 15:50:00,149.82,150.04,149.63,149.78,214006.0,145.4512,145.6648,145.2667,145.4124,214006.0
2024-11-11 09:30:00,150.0,151.95,149.9,151.78,164684.0,145.6259,147.5191,145.5289,147.354,164684.0
2024-11-11 09:40:00,151.72,152.9,151.72,152.79,98491.0,147.2958,148.4414,147.2958,148.3346,98491.0
2024-11-11 09:50:00,152.95,153.53,152.54,153.17,82387.0,148.4899,149.053,148.0919,148.7035,82387.0
2024-11-11 10:00:00,153.29,153.65,152.99,153.03,65565.0,148.82,149.1695,148.5287,148.5676,65565.0
2024-11-11 10:10:00,153.04,153.23,152.7,152.71,56875.0,148.5773,148.7617,148.2472,148.2569,56875.0
2024-11-11 10:20:00,152.71,153.1,152.45,153.0,45820.0,148.2569,148.6355,148.0045,148.5385,45820.0
2024-11-11 10:30:00,153.04,153.04,152.65,152.73,41770.0,148.5773,148.5773,148.1987,148.2763,41770.0
2024-11-11 10:40:00,152.82,153.19,152.53,153.14,64490.0,148.3637,148.7229,148.0822,148.6744,64490.0
2024-11-11 10:50:00,153.19,153.46,153.1,153.46,31044.0,148.7229,148.985,148.6355,148.985,31044.0
2024-11-11 11:00:00,153.39,153.6,153.26,153.52,65318.0,148.9171,149.121,148.7909,149.0433,65318.0
2024-11-11 11:10:00,153.53,153.61,153.34,153.49,43769.0,149.053,149.1307,148.8685,149.0142,43769.0
2024-11-11 11:20:00,153.46,153.64,153.44,153.49,35861.0,148.985,149.1598,148.9656,149.0142,35861.0
2024-11-11 11:30:00,153.52,153.93,153.44,153.88,60920.0,149.0433,149.4413,148.9656,149.3928,60920.0
2024-11-11 11:40:00,153.95,154.46,153.93,154.43,56123.0,149.4608,149.9559,149.4413,149.9268,56123.0
2024-11-11 11:50:00,154.47,154.69,154.25,154.69,49129.0,149.9656,150.1792,149.752,150.1792,49129.0
2024-11-11 12:00:00,154.68,154.7,154.14,154.16,62993.0,150.1695,150.1889,149.6452,149.6646,62993.0
2024-11-11 12:10:00,154.19,154.19,153.91,153.93,39716.0,149.6938,149.6938,149.4219,149.4413,39716.0
2024-11-11 12:20:00,153.93,154.08,153.7,153.71,40147.0,149.4413,149.587,149.218,149.2278,40147.0
2024-11-11 12:30:00,153.7,153.81,153.51,153.53,45994.0,149.218,149.3248,149.0336,149.053,45994.0
2024-11-11 12:40:00,153.56,153.82,153.52,153.61,44265.0,149.0821,149.3345,149.0433,149.1307,44265.0
2024-11-11 12:50:00,153.62,153.74,153.59,153.72,23591.0,149.1404,149.2569,149.1113,149.2375,23591.0
2024-11-11 13:00:00,153.71,153.78,153.28,153.5,32865.0,149.2278,149.2957,148.8103,149.0239,32865.0
2024-11-11 13:10:00,153.56,153.56,153.33,153.39,31055.0,149.0821,149.0821,148.8588,148.9171,31055.0
2024-11-11 13:20:00,153.4,153.52,153.09,153.31,53233.0,148.9268,149.0433,148.6258,148.8394,53233.0
2024-11-11 13:30:00,153.38,153.39,153.02,153.08,19010.0,148.9074,148.9171,148.5579,148.6161,19010.0
2024-11-11 13:40:00,153.07,153.23,152.99,153.1,24724.0,148.6064,148.7617,148.5287,148.6355,24724.0
2024-11-11 13:50:00,153.1,153.18,153.02,153.03,28190.0,148.6355,148.7132,148.5579,148.5676,28190.0
2024-11-11 14:00:00,153.08,153.26,153.04,153.14,29994.0,148.6161,148.7909,148.5773,148.6744,29994.0
2024-11-11 14:10:00,153.11,153.17,153.0,153.17,21284.0,148.6452,148.7035,148.5385,148.7035,21284.0
2024-11-11 14:20:00,153.13,153.3,153.12,153.22,22494.0,148.6647,148.8297,148.655,148.752,22494.0
2024-11-11 14:30:00,153.15,153.42,153.09,153.42,31281.0,148.6841,148.9462,148.6258,148.9462,31281.0
2024-11-11 14:40:00,153.42,153.64,153.35,153.62,41801.0,148.9462,149.1598,148.8782,149.1404,41801.0
2024-11-11 14:50:00,153.64,153.64,153.37,153.37,27855.0,149.1598,149.1598,148.8977,148.8977,27855.0
2024-11-11 15:00:00,153.37,153.41,153.19,153.28,23770.0,148.8977,148.9365,148.7229,148.8103,23770.0
2024-11-11 15:10:00,153.27,153.38,153.17,153.37,24792.0,148.8006,148.9074,148.7035,148.8977,24792.0
2024-11-11 15:20:00,153.37,153.49,153.26,153.31,46605.0,148.8977,149.0142,148.7909,148.8394,46605.0
2024-11-11 15:30:00,153.32,153.33,153.09,153.27,51331.0,148.8491,148.8588,148.6258,148.8006,51331.0
2024-11-11 15:40:00,153.27,153.29,153.07,153.12,50772.0,148.8006,148.82,148.6064,148.655,50772.0
2024-11-11 15:50:00,153.1,153.39,152.96,153.33,252163.0,148.6355,148.9171,148.4996,148.8588,252163.0
2024-11-12 09:30:00,154.8,155.49,153.9,155.2,186834.0,150.286,150.9558,149.4122,150.6743,186834.0
2024-11-12 09:40:00,155.08,155.16,153.95,154.02,132501.0,150.5578,150.6355,149.4608,149.5287,132501.0
2024-11-12 09:50:00,154.02,154.81,153.73,154.74,95913.0,149.5287,150.2957,149.2472,150.2277,95913.0
2024-11-12 10:00:00,154.69,155.05,154.5,154.58,89076.0,150.1792,150.5287,149.9947,150.0724,89076.0
2024-11-12 10:10:00,154.6,155.14,154.47,155.02,68995.0,150.0918,150.6161,149.9656,150.4996,68995.0
2024-11-12 10:20:00,155.02,155.56,154.88,155.44,85260.0,150.4996,151.0238,150.3636,150.9073,85260.0
2024-11-12 10:30:00,155.41,156.59,155.41,156.27,158379.0,150.8782,152.0238,150.8782,151.7131,158379.0
2024-11-12 10:40:00,156.18,156.34,155.29,155.44,76421.0,151.6257,151.7811,150.7617,150.9073,76421.0
2024-11-12 10:50:00,155.44,156.25,155.38,155.9,63503.0,150.9073,151.6937,150.8491,151.3539,63503.0
2024-11-12 11:00:00,155.9,155.98,155.46,155.74,72312.0,151.3539,151.4316,150.9267,151.1986,72312.0
2024-11-12 11:10:00,155.7,156.06,155.68,156.06,95073.0,151.1597,151.5092,151.1403,151.5092,95073.0
2024-11-12 11:20:00,156.01,156.1,155.57,155.71,46927.0,151.4607,151.5481,151.0335,151.1694,46927.0
2024-11-12 11:30:00,155.7,155.73,155.19,155.2,76480.0,151.1597,151.1888,150.6646,150.6743,76480.0
2024-11-12 11:40:00,155.2,155.31,154.61,154.97,108919.0,150.6743,150.7811,150.1015,150.451,108919.0
2024-11-12 11:50:00,154.99,155.28,154.8,155.28,57112.0,150.4704,150.752,150.286,150.752,57112.0
2024-11-12 12:00:00,155.31,155.63,155.27,155.62,36746.0,150.7811,151.0918,150.7423,151.0821,36746.0
2024-11-12 12:10:00,155.62,155.62,155.26,155.44,23143.0,151.0821,151.0821,150.7326,150.9073,23143.0
2024-11-12 12:20:00,155.41,155.7,155.28,155.67,37355.0,150.8782,151.1597,150.752,151.1306,37355.0
2024-11-12 12:30:00,155.67,155.84,155.45,155.82,44240.0,151.1306,151.2956,150.917,151.2762,44240.0
2024-11-12 12:40:00,155.82,155.9,155.6,155.63,52252.0,151.2762,151.3539,151.0626,151.0918,52252.0
2024-11-12 12:50:00,155.64,155.83,155.32,155.49,49231.0,151.1015,151.2859,150.7908,150.9558,49231.0
2024-11-12 13:00:00,155.49,155.92,155.41,155.92,88144.0,150.9558,151.3733,150.8782,151.3733,88144.0
2024-11-12 13:10:00,155.92,156.08,155.74,155.97,49095.0,151.3733,151.5286,151.1986,151.4218,49095.0
2024-11-12 13:20:00,155.99,156.17,155.97,156.15,44032.0,151.4413,151.616,151.4218,151.5966,44032.0
2024-11-12 13:30:00,156.14,156.41,156.12,156.33,48221.0,151.5869,151.849,151.5675,151.7714,48221.0
2024-11-12 13:40:00,156.37,156.47,156.31,156.33,39047.0,151.8102,151.9073,151.7519,151.7714,39047.0
2024-11-12 13:50:00,156.32,156.63,156.32,156.6,76500.0,151.7616,152.0626,151.7616,152.0335,76500.0
2024-11-12 14:00:00,156.56,156.69,156.43,156.61,48962.0,151.9946,152.1209,151.8684,152.0432,48962.0
2024-11-12 14:10:00,156.58,156.83,156.5,156.66,42606.0,152.0141,152.2568,151.9364,152.0917,42606.0
2024-11-12 14:20:00,156.65,157.03,156.63,156.99,80046.0,152.082,152.4509,152.0626,152.4121,80046.0
2024-11-12 14:30:00,156.99,157.06,156.76,156.77,53803.0,152.4121,152.4801,152.1888,152.1985,53803.0
2024-11-12 14:40:00,156.8,156.8,156.55,156.71,42368.0,152.2276,152.2276,151.9849,152.1403,42368.0
2024-11-12 14:50:00,156.71,156.74,156.4,156.61,46429.0,152.1403,152.1694,151.8393,152.0432,46429.0
2024-11-12 15:00:00,156.61,156.66,156.33,156.33,79522.0,152.0432,152.0917,151.7714,151.7714,79522.0
2024-11-12 15:10:00,156.31,156.45,155.92,155.93,57196.0,151.7519,151.8879,151.3733,151.383,57196.0
2024-11-12 15:20:00,155.97,156.02,155.81,155.93,51576.0,151.4218,151.4704,151.2665,151.383,51576.0
2024-11-12 15:30:00,155.86,155.93,155.64,155.75,49286.0,151.3151,151.383,151.1015,151.2083,49286.0
2024-11-12 15:40:00,155.77,155.83,155.39,155.57,91190.0,151.2277,151.2859,150.8588,151.0335,91190.0
2024-11-12 15:50:00,155.57,155.83,155.16,155.76,360380.0,151.0335,151.2859,150.6355,151.218,360380.0
2024-11-13 09:30:00,155.5,156.89,155.0,155.73,109823.0,150.9656,152.315,150.4801,151.1888,109823.0
2024-11-13 09:40:00,155.65,156.89,155.6,156.64,43464.0,151.1112,152.315,151.0626,152.0723,43464.0
2024-11-13 09:50:00,156.65,156.66,156.22,156.56,35438.0,152.082,152.0917,151.6646,151.9946,35438.0
2024-11-13 10:00:00,156.58,156.74,156.24,156.54,44082.0,152.0141,152.1694,151.684,151.9752,44082.0
2024-11-13 10:10:00,156.54,156.82,156.41,156.48,50604.0,151.9752,152.2471,151.849,151.917,50604.0
2024-11-13 10:20:00,156.43,156.58,156.22,156.31,19204.0,151.8684,152.0141,151.6646,151.7519,19204.0
2024-11-13 10:30:00,156.24,156.32,155.84,155.85,23319.0,151.684,151.7616,151.2956,151.3053,23319.0
2024-11-13 10:40:00,155.97,156.44,155.79,156.39,40141.0,151.4218,151.8781,151.2471,151.8296,40141.0
2024-11-13 10:50:00,156.38,156.5,156.29,156.34,13334.0,151.8199,151.9364,151.7325,151.7811,13334.0
2024-11-13 11:00:00,156.42,156.45,156.04,156.16,18427.0,151.8587,151.8879,151.4898,151.6063,18427.0
2024-11-13 11:10:00,156.12,156.39,155.94,156.27,42006.0,151.5675,151.8296,151.3927,151.7131,42006.0
2024-11-13 11:20:00,156.3,156.43,156.25,156.32,17964.0,151.7422,151.8684,151.6937,151.7616,17964.0
2024-11-13 11:30:00,156.37,156.61,156.3,156.47,31584.0,151.8102,152.0432,151.7422,151.9073,31584.0
2024-11-13 11:40:00,156.49,156.92,156.42,156.78,26829.0,151.9267,152.3441,151.8587,152.2082,26829.0
2024-11-13 11:50:00,156.78,156.91,156.75,156.75,12872.0,152.2082,152.3344,152.1791,152.1791,12872.0
2024-11-13 12:00:00,156.74,156.89,156.58,156.8,17082.0,152.1694,152.315,152.0141,152.2276,17082.0
2024-11-13 12:10:00,156.82,156.96,156.75,156.93,31770.0,152.2471,152.383,152.1791,152.3539,31770.0
2024-11-13 12:20:00,156.91,156.97,156.55,156.73,18459.0,152.3344,152.3927,151.9849,152.1597,18459.0
2024-11-13 12:30:00,156.69,156.81,156.62,156.69,18342.0,152.1209,152.2374,152.0529,152.1209,18342.0
2024-11-13 12:40:00,156.69,156.7,156.5,156.58,21961.0,152.1209,152.1306,151.9364,152.0141,21961.0
2024-11-13 12:50:00,156.58,156.7,156.35,156.36,37275.0,152.0141,152.1306,151.7908,151.8005,37275.0
2024-11-13 13:00:00,156.36,156.46,155.92,155.92,45253.0,151.8005,151.8976,151.3733,151.3733,45253.0
2024-11-13 13:10:00,155.91,156.1,155.77,156.07,34485.0,151.3636,151.5481,151.2277,151.5189,34485.0
2024-11-13 13:20:00,156.09,156.2,155.92,156.17,29377.0,151.5383,151.6451,151.3733,151.616,29377.0
2024-11-13 13:30:00,156.17,156.2,155.91,155.94,20440.0,151.616,151.6451,151.3636,151.3927,20440.0
2024-11-13 13:40:00,155.95,155.99,155.66,155.69,21387.0,151.4024,151.4413,151.1209,151.15,21387.0
2024-11-13 13:50:00,155.69,156.01,155.67,155.99,23132.0,151.15,151.4607,151.1306,151.4413,23132.0
2024-11-13 14:00:00,155.98,156.04,155.71,155.74,23575.0,151.4316,151.4898,151.1694,151.1986,23575.0
2024-11-13 14:10:00,155.74,155.92,155.6,155.77,44410.0,151.1986,151.3733,151.0626,151.2277,44410.0
2024-11-13 14:20:00,155.75,155.96,155.51,155.51,37689.0,151.2083,151.4121,150.9753,150.9753,37689.0
2024-11-13 14:30:00,155.59,155.62,155.16,155.27,28453.0,151.0529,151.0821,150.6355,150.7423,28453.0
2024-11-13 14:40:00,155.25,155.25,154.97,155.09,36826.0,150.7228,150.7228,150.451,150.5675,36826.0
2024-11-13 14:50:00,155.05,155.08,154.91,155.08,32854.0,150.5287,150.5578,150.3928,150.5578,32854.0
2024-11-13 15:00:00,155.08,155.17,154.88,155.07,32632.0,150.5578,150.6452,150.3636,150.5481,32632.0
2024-11-13 15:10:00,155.06,155.38,155.04,155.36,39205.0,150.5384,150.8491,150.519,150.8296,39205.0
2024-11-13 15:20:00,155.35,155.47,155.19,155.27,35197.0,150.8199,150.9364,150.6646,150.7423,35197.0
2024-11-13 15:30:00,155.28,155.46,155.2,155.34,42866.0,150.752,150.9267,150.6743,150.8102,42866.0
2024-11-13 15:40:00,155.31,155.39,155.02,155.08,57263.0,150.7811,150.8588,150.4996,150.5578,57263.0
2024-11-13 15:50:00,155.05,155.1,154.75,155.08,250424.0,150.5287,150.5772,150.2374,150.5578,250424.0
2024-11-14 09:30:00,154.76,154.83,152.85,153.79,145017.0,150.2471,150.3151,148.3928,149.3054,145017.0
2024-11-14 09:40:00,153.78,154.1,152.95,153.44,68431.0,149.2957,149.6064,148.4899,148.9656,68431.0
2024-11-14 09:50:00,153.41,154.32,153.41,154.32,64246.0,148.9365,149.82,148.9365,149.82,64246.0
2024-11-14 10:00:00,154.32,155.35,154.1,155.02,76973.0,149.82,150.8199,149.6064,150.4996,76973.0
2024-11-14 10:10:00,155.03,155.2,154.63,154.95,71884.0,150.5093,150.6743,150.1209,150.4316,71884.0
2024-11-14 10:20:00,154.93,155.33,154.85,155.26,40837.0,150.4122,150.8005,150.3345,150.7326,40837.0
2024-11-14 10:30:00,155.23,155.4,154.95,155.31,30256.0,150.7034,150.8685,150.4316,150.7811,30256.0
2024-11-14 10:40:00,155.27,155.46,155.01,155.22,38244.0,150.7423,150.9267,150.4898,150.6937,38244.0
2024-11-14 10:50:00,155.19,155.53,155.11,155.22,29830.0,150.6646,150.9947,150.5869,150.6937,29830.0
2024-11-14 11:00:00,155.2,155.35,154.94,154.99,68544.0,150.6743,150.8199,150.4219,150.4704,68544.0
2024-11-14 11:10:00,155.0,155.66,154.72,155.6,94016.0,150.4801,151.1209,150.2083,151.0626,94016.0
2024-11-14 11:20:00,155.6,155.75,155.41,155.64,64978.0,151.0626,151.2083,150.8782,151.1015,64978.0
2024-11-14 11:30:00,155.64,155.9,155.44,155.87,54866.0,151.1015,151.3539,150.9073,151.3248,54866.0
2024-11-14 11:40:00,155.91,155.92,155.29,155.29,62621.0,151.3636,151.3733,150.7617,150.7617,62621.0
2024-11-14 11:50:00,155.31,155.64,155.06,155.49,71842.0,150.7811,151.1015,150.5384,150.9558,71842.0
2024-11-14 12:00:00,155.54,155.66,155.37,155.5,23171.0,151.0044,151.1209,150.8393,150.9656,23171.0
2024-11-14 12:10:00,155.52,155.77,155.41,155.5,30699.0,150.985,151.2277,150.8782,150.9656,30699.0
2024-11-14 12:20:00,155.47,155.59,155.31,155.55,37363.0,150.9364,151.0529,150.7811,151.0141,37363.0
2024-11-14 12:30:00,155.59,155.6,155.08,155.23,25441.0,151.0529,151.0626,150.5578,150.7034,25441.0
2024-11-14 12:40:00,155.22,155.23,154.73,154.91,34360.0,150.6937,150.7034,150.218,150.3928,34360.0
2024-11-14 12:50:00,154.91,155.12,154.87,155.05,28458.0,150.3928,150.5966,150.3539,150.5287,28458.0
2024-11-14 13:00:00,155.05,155.2,154.93,155.13,37994.0,150.5287,150.6743,150.4122,150.6063,37994.0
2024-11-14 13:10:00,155.1,155.17,154.81,154.92,27770.0,150.5772,150.6452,150.2957,150.4025,27770.0
2024-11-14 13:20:00,154.94,155.03,154.62,154.63,35123.0,150.4219,150.5093,150.1112,150.1209,35123.0
2024-11-14 13:30:00,154.61,154.71,154.33,154.55,33053.0,150.1015,150.1986,149.8297,150.0433,33053.0
2024-11-14 13:40:00,154.51,154.71,154.38,154.58,17489.0,150.0044,150.1986,149.8782,150.0724,17489.0
2024-11-14 13:50:00,154.61,154.75,154.56,154.62,19381.0,150.1015,150.2374,150.053,150.1112,19381.0
2024-11-14 14:00:00,154.62,155.08,154.62,154.75,38889.0,150.1112,150.5578,150.1112,150.2374,38889.0
2024-11-14 14:10:00,154.76,154.87,154.6,154.7,33949.0,150.2471,150.3539,150.0918,150.1889,33949.0
2024-11-14 14:20:00,154.74,154.9,154.68,154.83,23904.0,150.2277,150.383,150.1695,150.3151,23904.0
2024-11-14 14:30:00,154.83,154.91,154.68,154.68,25923.0,150.3151,150.3928,150.1695,150.1695,25923.0
2024-11-14 14:40:00,154.68,154.83,154.66,154.78,24543.0,150.1695,150.3151,150.15,150.2665,24543.0
2024-11-14 14:50:00,154.78,155.02,154.77,154.96,33694.0,150.2665,150.4996,150.2568,150.4413,33694.0
2024-11-14 15:00:00,154.95,154.97,154.17,154.29,52686.0,150.4316,150.451,149.6743,149.7908,52686.0
2024-11-14 15:10:00,154.25,154.5,154.22,154.45,42224.0,149.752,149.9947,149.7229,149.9462,42224.0
2024-11-14 15:20:00,154.43,154.55,154.26,154.5,37822.0,149.9268,150.0433,149.7617,149.9947,37822.0
2024-11-14 15:30:00,154.52,154.55,153.69,153.75,76889.0,150.0141,150.0433,149.2083,149.2666,76889.0
2024-11-14 15:40:00,153.78,153.85,153.49,153.6,92326.0,149.2957,149.3637,149.0142,149.121,92326.0
2024-11-14 15:50:00,153.58,153.62,153.18,153.46,375647.0,149.1015,149.1404,148.7132,148.985,375647.0
2024-11-15 09:30:00,153.83,154.21,153.32,154.0,150415.0,149.3443,149.7132,148.8491,149.5093,150415.0
2024-11-15 09:40:00,153.99,154.11,153.28,153.5,40392.0,149.4996,149.6161,148.8103,149.0239,40392.0
2024-11-15 09:50:00,153.49,153.94,153.41,153.65,41949.0,149.0142,149.451,148.9365,149.1695,41949.0
2024-11-15 10:00:00,153.72,153.75,153.24,153.42,49741.0,149.2375,149.2666,148.7715,148.9462,49741.0
2024-11-15 10:10:00,153.42,153.88,153.33,153.77,60067.0,148.9462,149.3928,148.8588,149.286,60067.0
2024-11-15 10:20:00,153.77,154.0,153.63,153.82,54743.0,149.286,149.5093,149.1501,149.3345,54743.0
2024-11-15 10:30:00,153.66,153.66,152.93,153.02,59308.0,149.1792,149.1792,148.4705,148.5579,59308.0
2024-11-15 10:40:00,153.02,153.32,152.64,153.19,79907.0,148.5579,148.8491,148.189,148.7229,79907.0
2024-11-15 10:50:00,153.23,153.26,152.65,152.71,24415.0,148.7617,148.7909,148.1987,148.2569,24415.0
2024-11-15 11:00:00,152.72,153.0,152.7,152.81,33286.0,148.2666,148.5385,148.2472,148.354,33286.0
2024-11-15 11:10:00,152.74,153.46,152.72,153.38,48284.0,148.286,148.985,148.2666,148.9074,48284.0
2024-11-15 11:20:00,153.39,153.72,153.25,153.55,54684.0,148.9171,149.2375,148.7812,149.0724,54684.0
2024-11-15 11:30:00,153.59,153.63,152.95,153.07,54514.0,149.1113,149.1501,148.4899,148.6064,54514.0
2024-11-15 11:40:00,153.11,153.52,152.9,153.33,32619.0,148.6452,149.0433,148.4414,148.8588,32619.0
2024-11-15 11:50:00,153.35,153.61,153.24,153.48,15754.0,148.8782,149.1307,148.7715,149.0045,15754.0
2024-11-15 12:00:00,153.5,153.65,153.32,153.32,21468.0,149.0239,149.1695,148.8491,148.8491,21468.0
2024-11-15 12:10:00,153.31,153.5,153.22,153.43,20281.0,148.8394,149.0239,148.752,148.9559,20281.0
2024-11-15 12:20:00,153.42,153.57,153.33,153.42,22141.0,148.9462,149.0918,148.8588,148.9462,22141.0
2024-11-15 12:30:00,153.39,153.43,153.17,153.38,21165.0,148.9171,148.9559,148.7035,148.9074,21165.0
2024-11-15 12:40:00,153.33,153.78,153.29,153.52,19900.0,148.8588,149.2957,148.82,149.0433,19900.0
2024-11-15 12:50:00,153.52,153.65,153.34,153.56,18640.0,149.0433,149.1695,148.8685,149.0821,18640.0
2024-11-15 13:00:00,153.59,153.62,153.25,153.45,37820.0,149.1113,149.1404,148.7812,148.9753,37820.0
2024-11-15 13:10:00,153.42,153.71,153.39,153.5,45665.0,148.9462,149.2278,148.9171,149.0239,45665.0
2024-11-15 13:20:00,153.5,153.57,153.39,153.43,14090.0,149.0239,149.0918,148.9171,148.9559,14090.0
2024-11-15 13:30:00,153.41,153.41,153.12,153.24,22661.0,148.9365,148.9365,148.655,148.7715,22661.0
2024-11-15 13:40:00,153.25,153.33,153.03,153.06,13119.0,148.7812,148.8588,148.5676,148.5967,13119.0
2024-11-15 13:50:00,153.04,153.14,152.97,153.13,23488.0,148.5773,148.6744,148.5093,148.6647,23488.0
2024-11-15 14:00:00,153.18,153.28,152.82,152.86,38205.0,148.7132,148.8103,148.3637,148.4025,38205.0
2024-11-15 14:10:00,152.9,153.04,152.82,152.82,20929.0,148.4414,148.5773,148.3637,148.3637,20929.0
2024-11-15 14:20:00,152.84,152.84,152.58,152.59,28675.0,148.3831,148.3831,148.1307,148.1404,28675.0
2024-11-15 14:30:00,152.59,152.68,152.43,152.45,25982.0,148.1404,148.2278,147.9851,148.0045,25982.0
2024-11-15 14:40:00,152.51,152.96,152.46,152.81,39997.0,148.0627,148.4996,148.0142,148.354,39997.0
2024-11-15 14:50:00,152.81,152.87,152.49,152.64,17091.0,148.354,148.4122,148.0433,148.189,17091.0
2024-11-15 15:00:00,152.64,153.01,152.58,152.91,42861.0,148.189,148.5482,148.1307,148.4511,42861.0
2024-11-15 15:10:00,152.95,153.16,152.85,153.0,35572.0,148.4899,148.6938,148.3928,148.5385,35572.0
2024-11-15 15:20:00,153.01,153.09,152.6,152.6,20902.0,148.5482,148.6258,148.1501,148.1501,20902.0
2024-11-15 15:30:00,152.62,152.69,152.35,152.35,52861.0,148.1695,148.2375,147.9074,147.9074,52861.0
2024-11-15 15:40:00,152.38,152.41,152.14,152.26,57109.0,147.9365,147.9657,147.7035,147.82,57109.0
2024-11-15 15:50:00,152.25,152.44,151.92,152.17,294245.0,147.8103,147.9948,147.4899,147.7327,294245.0
2024-11-18 09:30:00,153.0,154.84,152.78,154.72,201975.0,148.5385,150.3248,148.3249,150.2083,201975.0
2024-11-18 09:40:00,154.67,155.11,154.37,155.08,55936.0,150.1598,150.5869,149.8685,150.5578,55936.0
2024-11-18 09:50:00,155.09,155.36,154.71,155.22,48995.0,150.5675,150.8296,150.1986,150.6937,48995.0
2024-11-18 10:00:00,155.22,155.5,155.17,155.41,77403.0,150.6937,150.9656,150.6452,150.8782,77403.0
2024-11-18 10:10:00,155.41,155.41,154.86,154.91,83738.0,150.8782,150.8782,150.3442,150.3928,83738.0
2024-11-18 10:20:00,154.94,155.37,154.8,155.1,103647.0,150.4219,150.8393,150.286,150.5772,103647.0
2024-11-18 10:30:00,155.07,155.91,155.04,155.71,61742.0,150.5481,151.3636,150.519,151.1694,61742.0
2024-11-18 10:40:00,155.72,155.88,155.6,155.75,91347.0,151.1791,151.3345,151.0626,151.2083,91347.0
2024-11-18 10:50:00,155.75,155.76,155.48,155.49,46827.0,151.2083,151.218,150.9461,150.9558,46827.0
2024-11-18 11:00:00,155.52,155.84,155.37,155.84,63858.0,150.985,151.2956,150.8393,151.2956,63858.0
2024-11-18 11:10:00,155.84,156.02,155.45,155.66,67818.0,151.2956,151.4704,150.917,151.1209,67818.0
2024-11-18 11:20:00,155.62,155.79,155.02,155.53,112186.0,151.0821,151.2471,150.4996,150.9947,112186.0
2024-11-18 11:30:00,155.57,156.13,155.49,156.1,67052.0,151.0335,151.5772,150.9558,151.5481,67052.0
2024-11-18 11:40:00,156.1,156.34,155.61,155.61,109258.0,151.5481,151.7811,151.0723,151.0723,109258.0
2024-11-18 11:50:00,155.6,155.74,155.37,155.43,67958.0,151.0626,151.1986,150.8393,150.8976,67958.0
2024-11-18 12:00:00,155.42,155.51,154.88,155.48,62152.0,150.8879,150.9753,150.3636,150.9461,62152.0
2024-11-18 12:10:00,155.48,155.48,155.07,155.39,50260.0,150.9461,150.9461,150.5481,150.8588,50260.0
2024-11-18 12:20:00,155.43,155.87,155.42,155.56,33287.0,150.8976,151.3248,150.8879,151.0238,33287.0
2024-11-18 12:30:00,155.56,155.67,155.21,155.6,76235.0,151.0238,151.1306,150.684,151.0626,76235.0
2024-11-18 12:40:00,155.57,155.66,155.29,155.29,58578.0,151.0335,151.1209,150.7617,150.7617,58578.0
2024-11-18 12:50:00,155.3,155.42,155.1,155.39,38204.0,150.7714,150.8879,150.5772,150.8588,38204.0
2024-11-18 13:00:00,155.39,155.5,155.21,155.4,62793.0,150.8588,150.9656,150.684,150.8685,62793.0
2024-11-18 13:10:00,155.4,155.52,155.27,155.49,45912.0,150.8685,150.985,150.7423,150.9558,45912.0
2024-11-18 13:20:00,155.49,155.5,155.02,155.06,26381.0,150.9558,150.9656,150.4996,150.5384,26381.0
2024-11-18 13:30:00,155.06,155.34,154.87,155.07,85263.0,150.5384,150.8102,150.3539,150.5481,85263.0
2024-11-18 13:40:00,155.06,155.25,154.76,155.0,84680.0,150.5384,150.7228,150.2471,150.4801,84680.0
2024-11-18 13:50:00,154.92,155.26,154.88,155.07,52563.0,150.4025,150.7326,150.3636,150.5481,52563.0
2024-11-18 14:00:00,155.04,155.26,154.97,155.24,52045.0,150.519,150.7326,150.451,150.7131,52045.0
2024-11-18 14:10:00,155.24,155.39,155.11,155.2,54298.0,150.7131,150.8588,150.5869,150.6743,54298.0
2024-11-18 14:20:00,155.19,155.25,155.0,155.0,45832.0,150.6646,150.7228,150.4801,150.4801,45832.0
2024-11-18 14:30:00,155.03,155.31,154.98,155.25,80054.0,150.5093,150.7811,150.4607,150.7228,80054.0
2024-11-18 14:40:00,155.25,155.42,155.14,155.31,58543.0,150.7228,150.8879,150.6161,150.7811,58543.0
2024-11-18 14:50:00,155.33,155.73,155.31,155.65,44258.0,150.8005,151.1888,150.7811,151.1112,44258.0
2024-11-18 15:00:00,155.62,155.81,155.47,155.7,56294.0,151.0821,151.2665,150.9364,151.1597,56294.0
2024-11-18 15:10:00,155.68,156.01,155.65,155.99,69688.0,151.1403,151.4607,151.1112,151.4413,69688.0
2024-11-18 15:20:00,156.01,156.51,155.98,156.48,74439.0,151.4607,151.9461,151.4316,151.917,74439.0
2024-11-18 15:30:00,156.47,156.78,156.37,156.69,79661.0,151.9073,152.2082,151.8102,152.1209,79661.0
2024-11-18 15:40:00,156.68,157.03,156.66,157.0,146794.0,152.1111,152.4509,152.0917,152.4218,146794.0
2024-11-18 15:50:00,156.99,157.0,156.13,156.55,517759.0,152.4121,152.4218,151.5772,151.9849,517759.0
2024-11-19 09:30:00,156.2,157.76,154.01,154.96,372758.0,151.6451,153.1597,149.519,150.4413,372758.0
2024-11-19 09:40:00,154.95,155.25,154.2,154.82,200678.0,150.4316,150.7228,149.7035,150.3054,200678.0
2024-11-19 09:50:00,154.91,156.05,154.56,155.77,137896.0,150.3928,151.4995,150.053,151.2277,137896.0
2024-11-19 10:00:00,155.77,156.51,155.64,156.42,104603.0,151.2277,151.9461,151.1015,151.8587,104603.0
2024-11-19 10:10:00,156.42,156.51,155.6,155.96,139382.0,151.8587,151.9461,151.0626,151.4121,139382.0
2024-11-19 10:20:00,156.03,156.97,155.75,156.85,163798.0,151.4801,152.3927,151.2083,152.2762,163798.0
2024-11-19 10:30:00,156.74,157.21,156.54,157.07,130240.0,152.1694,152.6257,151.9752,152.4898,130240.0
2024-11-19 10:40:00,156.98,157.55,156.95,157.42,86856.0,152.4024,152.9558,152.3733,152.8296,86856.0
2024-11-19 10:50:00,157.5,157.6,157.12,157.6,128091.0,152.9072,153.0043,152.5383,153.0043,128091.0
2024-11-19 11:00:00,157.5,157.76,157.42,157.65,105875.0,152.9072,153.1597,152.8296,153.0529,105875.0
2024-11-19 11:10:00,157.65,157.82,157.12,157.13,99791.0,153.0529,153.2179,152.5383,152.548,99791.0
2024-11-19 11:20:00,157.13,157.63,157.01,157.58,80685.0,152.548,153.0334,152.4315,152.9849,80685.0
2024-11-19 11:30:00,157.53,157.74,157.35,157.53,91039.0,152.9364,153.1402,152.7616,152.9364,91039.0
2024-11-19 11:40:00,157.47,158.04,157.47,157.96,104462.0,152.8781,153.4315,152.8781,153.3538,104462.0
2024-11-19 11:50:00,157.96,158.07,157.69,157.93,58271.0,153.3538,153.4606,153.0917,153.3247,58271.0
2024-11-19 12:00:00,157.96,158.0,157.74,157.92,86872.0,153.3538,153.3927,153.1402,153.315,86872.0
2024-11-19 12:10:00,157.92,158.1,157.9,158.04,67852.0,153.315,153.4897,153.2956,153.4315,67852.0
2024-11-19 12:20:00,158.04,158.29,157.99,158.22,70696.0,153.4315,153.6742,153.3829,153.6062,70696.0
2024-11-19 12:30:00,158.24,158.42,158.08,158.09,103430.0,153.6257,153.8004,153.4703,153.48,103430.0
2024-11-19 12:40:00,158.13,158.2,156.78,156.78,92694.0,153.5189,153.5868,152.2082,152.2082,92694.0
2024-11-19 12:50:00,156.83,157.03,156.62,157.03,117136.0,152.2568,152.4509,152.0529,152.4509,117136.0
2024-11-19 13:00:00,156.99,157.19,155.75,156.23,181067.0,152.4121,152.6063,151.2083,151.6743,181067.0
2024-11-19 13:10:00,156.19,156.48,155.99,156.41,62074.0,151.6354,151.917,151.4413,151.849,62074.0
2024-11-19 13:20:00,156.42,156.48,155.78,156.09,91430.0,151.8587,151.917,151.2374,151.5383,91430.0
2024-11-19 13:30:00,156.06,156.23,155.8,156.19,97934.0,151.5092,151.6743,151.2568,151.6354,97934.0
2024-11-19 13:40:00,156.18,156.31,155.98,156.12,87050.0,151.6257,151.7519,151.4316,151.5675,87050.0
2024-11-19 13:50:00,156.04,156.15,155.71,155.74,110143.0,151.4898,151.5966,151.1694,151.1986,110143.0
2024-11-19 14:00:00,155.77,155.83,155.5,155.62,98173.0,151.2277,151.2859,150.9656,151.0821,98173.0
2024-11-19 14:10:00,155.62,156.06,155.57,155.7,128052.0,151.0821,151.5092,151.0335,151.1597,128052.0
2024-11-19 14:20:00,155.7,155.8,155.21,155.36,134751.0,151.1597,151.2568,150.684,150.8296,134751.0
2024-11-19 14:30:00,155.36,155.36,154.72,154.76,230528.0,150.8296,150.8296,150.2083,150.2471,230528.0
2024-11-19 14:40:00,154.71,155.3,154.65,155.16,116046.0,150.1986,150.7714,150.1403,150.6355,116046.0
2024-11-19 14:50:00,155.2,155.58,155.11,155.5,85662.0,150.6743,151.0432,150.5869,150.9656,85662.0
2024-11-19 15:00:00,155.5,155.58,155.08,155.55,230169.0,150.9656,151.0432,150.5578,151.0141,230169.0
2024-11-19 15:10:00,155.59,155.9,155.54,155.73,139745.0,151.0529,151.3539,151.0044,151.1888,139745.0
2024-11-19 15:20:00,155.7,156.11,155.7,156.11,213465.0,151.1597,151.5578,151.1597,151.5578,213465.0
2024-11-19 15:30:00,156.1,156.13,155.59,155.76,186979.0,151.5481,151.5772,151.0529,151.218,186979.0
2024-11-19 15:40:00,155.75,156.01,155.46,155.46,372056.0,151.2083,151.4607,150.9267,150.9267,372056.0
2024-11-19 15:50:00,155.45,156.09,155.42,156.0,803814.0,150.917,151.5383,150.8879,151.451,803814.0
2024-11-20 09:30:00,128.05,129.06,124.0,124.0,5487692.0,125.4599,126.4495,121.4918,121.4918,5487692.0
2024-11-20 09:40:00,124.01,124.52,122.06,122.11,4158437.0,121.5016,122.0013,119.5911,119.64,4158437.0
2024-11-20 09:50:00,122.09,122.45,120.99,121.91,3339076.0,119.6204,119.9732,118.5427,119.4441,3339076.0
2024-11-20 10:00:00,121.91,123.8,121.62,121.87,2873813.0,119.4441,121.2959,119.16,119.4049,2873813.0
2024-11-20 10:10:00,121.86,123.23,121.75,123.12,1501892.0,119.3951,120.7374,119.2873,120.6296,1501892.0
2024-11-20 10:20:00,123.14,124.0,122.6,123.48,1570897.0,120.6492,121.4918,120.1201,120.9823,1570897.0
2024-11-20 10:30:00,123.48,124.38,123.03,124.28,1256159.0,120.9823,121.8641,120.5414,121.7662,1256159.0
2024-11-20 10:40:00,124.18,124.35,123.22,123.28,920956.0,121.6682,121.8347,120.7276,120.7864,920956.0
2024-11-20 10:50:00,123.29,123.32,122.2,122.21,993462.0,120.7962,120.8256,119.7282,119.738,993462.0
2024-11-20 11:00:00,122.21,122.33,121.3,121.34,1289181.0,119.738,119.8556,118.8464,118.8856,1289181.0
2024-11-20 11:10:00,121.34,122.11,121.2,122.06,989069.0,118.8856,119.64,118.7485,119.5911,989069.0
2024-11-20 11:20:00,122.06,122.3,121.52,121.99,780812.0,119.5911,119.8262,119.062,119.5225,780812.0
2024-11-20 11:30:00,122.0,122.04,121.03,121.85,1007154.0,119.5323,119.5715,118.5819,119.3853,1007154.0
2024-11-20 11:40:00,121.85,122.04,121.15,121.34,732646.0,119.3853,119.5715,118.6995,118.8856,732646.0
2024-11-20 11:50:00,121.32,121.59,121.03,121.08,777191.0,118.866,119.1306,118.5819,118.6309,777191.0
2024-11-20 12:00:00,121.07,121.47,121.04,121.16,634692.0,118.6211,119.013,118.5917,118.7093,634692.0
2024-11-20 12:10:00,121.15,121.93,120.94,121.45,1519348.0,118.6995,119.4637,118.4937,118.9934,1519348.0
2024-11-20 12:20:00,121.45,122.0,121.41,121.77,623435.0,118.9934,119.5323,118.9542,119.3069,623435.0
2024-11-20 12:30:00,121.76,121.85,121.22,121.58,619837.0,119.2971,119.3853,118.768,119.1208,619837.0
2024-11-20 12:40:00,121.59,121.98,121.45,121.59,459711.0,119.1306,119.5127,118.9934,119.1306,459711.0
2024-11-20 12:50:00,121.6,121.68,121.26,121.34,529497.0,119.1404,119.2187,118.8072,118.8856,529497.0
2024-11-20 13:00:00,121.33,121.7,121.3,121.68,372913.0,118.8758,119.2383,118.8464,119.2187,372913.0
2024-11-20 13:10:00,121.7,122.25,121.6,121.67,603410.0,119.2383,119.7772,119.1404,119.2089,603410.0
2024-11-20 13:20:00,121.67,122.22,121.54,122.06,343001.0,119.2089,119.7478,119.0816,119.5911,343001.0
2024-11-20 13:30:00,122.05,122.86,122.05,122.82,753935.0,119.5813,120.3749,119.5813,120.3357,753935.0
2024-11-20 13:40:00,122.82,123.11,122.56,122.9,855045.0,120.3357,120.6198,120.0809,120.4141,855045.0
2024-11-20 13:50:00,122.91,123.15,122.53,123.11,712622.0,120.4239,120.659,120.0515,120.6198,712622.0
2024-11-20 14:00:00,123.09,123.47,122.8,122.94,790021.0,120.6002,120.9725,120.3161,120.4533,790021.0
2024-11-20 14:10:00,122.94,123.1,122.61,122.64,432402.0,120.4533,120.61,120.1299,120.1593,432402.0
2024-11-20 14:20:00,122.64,122.8,122.05,122.1,526278.0,120.1593,120.3161,119.5813,119.6302,526278.0
2024-11-20 14:30:00,122.11,122.2,121.75,121.8,528651.0,119.64,119.7282,119.2873,119.3363,528651.0
2024-11-20 14:40:00,121.78,122.19,121.73,122.01,397403.0,119.3167,119.7184,119.2677,119.5421,397403.0
2024-11-20 14:50:00,122.01,122.19,121.85,122.08,508748.0,119.5421,119.7184,119.3853,119.6107,508748.0
2024-11-20 15:00:00,122.08,122.78,121.71,122.5,695492.0,119.6107,120.2965,119.2481,120.0222,695492.0
2024-11-20 15:10:00,122.54,122.54,121.88,121.9,636957.0,120.0613,120.0613,119.4147,119.4343,636957.0
2024-11-20 15:20:00,121.9,121.99,121.6,121.61,707921.0,119.4343,119.5225,119.1404,119.1502,707921.0
2024-11-20 15:30:00,121.61,122.13,121.52,121.54,916426.0,119.1502,119.6596,119.062,119.0816,916426.0
2024-11-20 15:40:00,121.54,121.57,120.21,121.12,2400338.0,119.0816,119.111,117.7785,118.6701,2400338.0
2024-11-20 15:50:00,121.12,122.2,120.8,121.72,2664655.0,118.6701,119.7282,118.3565,119.2579,2664655.0
2024-11-21 09:30:00,122.02,123.55,121.88,122.64,1681478.0,119.5519,121.0509,119.4147,120.1593,1681478.0
2024-11-21 09:40:00,122.59,123.47,122.03,123.07,801159.0,120.1103,120.9725,119.5617,120.5806,801159.0
2024-11-21 09:50:00,123.19,123.88,123.09,123.81,698133.0,120.6982,121.3742,120.6002,121.3057,698133.0
2024-11-21 10:00:00,123.81,124.1,123.45,123.94,721536.0,121.3057,121.5898,120.9529,121.433,721536.0
2024-11-21 10:10:00,123.94,124.08,122.95,123.15,486497.0,121.433,121.5702,120.4631,120.659,486497.0
2024-11-21 10:20:00,123.12,123.26,122.54,122.77,459417.0,120.6296,120.7668,120.0613,120.2867,459417.0
2024-11-21 10:30:00,122.77,123.05,122.58,123.0,358596.0,120.2867,120.561,120.1005,120.512,358596.0
2024-11-21 10:40:00,122.98,123.0,122.44,122.73,292590.0,120.4924,120.512,119.9634,120.2475,292590.0
2024-11-21 10:50:00,122.73,123.25,122.53,123.19,300920.0,120.2475,120.757,120.0515,120.6982,300920.0
2024-11-21 11:00:00,123.15,123.2,122.16,122.33,323146.0,120.659,120.708,119.689,119.8556,323146.0
2024-11-21 11:10:00,122.36,122.56,122.19,122.42,273679.0,119.885,120.0809,119.7184,119.9438,273679.0
2024-11-21 11:20:00,122.42,122.65,122.15,122.53,251397.0,119.9438,120.1691,119.6792,120.0515,251397.0
2024-11-21 11:30:00,122.51,122.86,122.04,122.21,282584.0,120.032,120.3749,119.5715,119.738,282584.0
2024-11-21 11:40:00,122.2,122.25,121.91,122.14,352463.0,119.7282,119.7772,119.4441,119.6694,352463.0
2024-11-21 11:50:00,122.08,122.14,121.82,122.0,331729.0,119.6107,119.6694,119.3559,119.5323,331729.0
2024-11-21 12:00:00,122.02,122.07,121.79,121.94,152406.0,119.5519,119.6009,119.3265,119.4735,152406.0
2024-11-21 12:10:00,121.95,122.06,121.83,122.03,178881.0,119.4833,119.5911,119.3657,119.5617,178881.0
2024-11-21 12:20:00,122.03,122.35,121.98,122.22,218251.0,119.5617,119.8752,119.5127,119.7478,218251.0
2024-11-21 12:30:00,122.22,122.33,122.07,122.09,160635.0,119.7478,119.8556,119.6009,119.6204,160635.0
2024-11-21 12:40:00,122.09,122.26,121.93,122.16,195726.0,119.6204,119.787,119.4637,119.689,195726.0
2024-11-21 12:50:00,122.15,122.24,122.01,122.02,121366.0,119.6792,119.7674,119.5421,119.5519,121366.0
2024-11-21 13:00:00,122.02,122.25,121.97,122.22,126985.0,119.5519,119.7772,119.5029,119.7478,126985.0
2024-11-21 13:10:00,122.22,122.22,121.8,121.9,171708.0,119.7478,119.7478,119.3363,119.4343,171708.0
2024-11-21 13:20:00,121.91,122.44,121.9,121.98,211605.0,119.4441,119.9634,119.4343,119.5127,211605.0
2024-11-21 13:30:00,121.98,121.99,121.6,121.64,220814.0,119.5127,119.5225,119.1404,119.1796,220814.0
2024-11-21 13:40:00,121.62,121.67,121.45,121.64,262941.0,119.16,119.2089,118.9934,119.1796,262941.0
2024-11-21 13:50:00,121.63,121.76,121.42,121.51,232419.0,119.1698,119.2971,118.964,119.0522,232419.0
2024-11-21 14:00:00,121.51,121.57,121.13,121.26,348956.0,119.0522,119.111,118.6799,118.8072,348956.0
2024-11-21 14:10:00,121.28,121.35,121.0,121.15,327499.0,118.8268,118.8954,118.5525,118.6995,327499.0
2024-11-21 14:20:00,121.16,121.17,120.88,120.95,301699.0,118.7093,118.7191,118.4349,118.5035,301699.0
2024-11-21 14:30:00,120.95,120.99,120.72,120.92,262197.0,118.5035,118.5427,118.2782,118.4741,262197.0
2024-11-21 14:40:00,120.92,121.05,120.59,120.72,379803.0,118.4741,118.6015,118.1508,118.2782,379803.0
2024-11-21 14:50:00,120.71,120.92,120.7,120.88,286141.0,118.2684,118.4741,118.2586,118.4349,286141.0
2024-11-21 15:00:00,120.9,120.91,120.73,120.79,207621.0,118.4545,118.4643,118.288,118.3467,207621.0
2024-11-21 15:10:00,120.79,120.8,120.6,120.7,316374.0,118.3467,118.3565,118.1606,118.2586,316374.0
2024-11-21 15:20:00,120.69,121.44,120.68,121.42,459081.0,118.2488,118.9836,118.239,118.964,459081.0
2024-11-21 15:30:00,121.43,121.77,121.0,121.05,494315.0,118.9738,119.3069,118.5525,118.6015,494315.0
2024-11-21 15:40:00,121.03,121.25,120.91,121.14,471127.0,118.5819,118.7974,118.4643,118.6897,471127.0
2024-11-21 15:50:00,121.15,121.79,121.15,121.59,967147.0,118.6995,119.3265,118.6995,119.1306,967147.0
2024-11-22 09:30:00,121.7,123.91,121.26,123.42,932270.0,119.2383,121.4036,118.8072,120.9235,932270.0
2024-11-22 09:40:00,123.42,124.24,122.91,123.87,691241.0,120.9235,121.727,120.4239,121.3644,691241.0
2024-11-22 09:50:00,123.88,123.88,123.25,123.51,310437.0,121.3742,121.3742,120.757,121.0117,310437.0
2024-11-22 10:00:00,123.5,124.18,123.27,124.1,316339.0,121.0019,121.6682,120.7766,121.5898,316339.0
2024-11-22 10:10:00,124.11,125.27,124.02,125.16,688034.0,121.5996,122.7361,121.5114,122.6284,688034.0
2024-11-22 10:20:00,125.16,125.75,124.86,125.28,488212.0,122.6284,123.2064,122.3344,122.7459,488212.0
2024-11-22 10:30:00,125.29,125.46,124.56,125.12,339025.0,122.7557,122.9223,122.0405,122.5892,339025.0
2024-11-22 10:40:00,125.15,125.16,124.7,125.14,225881.0,122.6186,122.6284,122.1777,122.6088,225881.0
2024-11-22 10:50:00,125.13,125.3,124.7,124.83,243621.0,122.599,122.7655,122.1777,122.305,243621.0
2024-11-22 11:00:00,124.87,125.09,124.46,125.04,278508.0,122.3442,122.5598,121.9425,122.5108,278508.0
2024-11-22 11:10:00,125.05,125.1,124.8,125.04,158395.0,122.5206,122.5696,122.2756,122.5108,158395.0
2024-11-22 11:20:00,125.05,125.08,124.21,124.49,146023.0,122.5206,122.55,121.6976,121.9719,146023.0
2024-11-22 11:30:00,124.45,124.57,123.92,123.98,160910.0,121.9327,122.0503,121.4134,121.4722,160910.0
2024-11-22 11:40:00,124.01,124.39,123.84,124.33,169387.0,121.5016,121.8739,121.3351,121.8151,169387.0
2024-11-22 11:50:00,124.36,124.49,124.27,124.38,107827.0,121.8445,121.9719,121.7564,121.8641,107827.0
2024-11-22 12:00:00,124.38,124.41,124.21,124.23,92458.0,121.8641,121.8935,121.6976,121.7172,92458.0
2024-11-22 12:10:00,124.25,124.75,124.22,124.61,113284.0,121.7368,122.2266,121.7074,122.0895,113284.0
2024-11-22 12:20:00,124.63,124.7,124.29,124.36,147983.0,122.1091,122.1777,121.7759,121.8445,147983.0
2024-11-22 12:30:00,124.33,124.38,124.12,124.37,86088.0,121.8151,121.8641,121.6094,121.8543,86088.0
2024-11-22 12:40:00,124.36,124.84,124.33,124.71,84560.0,121.8445,122.3148,121.8151,122.1875,84560.0
2024-11-22 12:50:00,124.74,124.88,124.47,124.68,180158.0,122.2168,122.354,121.9523,122.1581,180158.0
2024-11-22 13:00:00,124.69,125.23,124.62,125.18,207250.0,122.1679,122.6969,122.0993,122.6479,207250.0
2024-11-22 13:10:00,125.18,125.21,124.84,125.1,111065.0,122.6479,122.6773,122.3148,122.5696,111065.0
2024-11-22 13:20:00,125.13,125.28,124.91,124.91,92674.0,122.599,122.7459,122.3834,122.3834,92674.0
2024-11-22 13:30:00,124.92,124.94,124.56,124.65,155965.0,122.3932,122.4128,122.0405,122.1287,155965.0
2024-11-22 13:40:00,124.64,124.84,124.54,124.8,125873.0,122.1189,122.3148,122.0209,122.2756,125873.0
2024-11-22 13:50:00,124.81,125.36,124.77,125.2,159775.0,122.2854,122.8243,122.2462,122.6675,159775.0
2024-11-22 14:00:00,125.18,125.5,124.96,125.0,222975.0,122.6479,122.9615,122.4324,122.4716,222975.0
2024-11-22 14:10:00,125.0,125.17,124.79,124.88,98617.0,122.4716,122.6381,122.2658,122.354,98617.0
2024-11-22 14:20:00,124.86,125.1,124.81,124.86,108124.0,122.3344,122.5696,122.2854,122.3344,108124.0
2024-11-22 14:30:00,124.84,125.19,124.84,125.12,130822.0,122.3148,122.6577,122.3148,122.5892,130822.0
2024-11-22 14:40:00,125.13,125.21,125.02,125.06,108442.0,122.599,122.6773,122.4912,122.5304,108442.0
2024-11-22 14:50:00,125.1,125.29,124.98,125.23,168150.0,122.5696,122.7557,122.452,122.6969,168150.0
2024-11-22 15:00:00,125.2,125.23,124.6,124.69,173737.0,122.6675,122.6969,122.0797,122.1679,173737.0
2024-11-22 15:10:00,124.7,124.88,124.41,124.8,201528.0,122.1777,122.354,121.8935,122.2756,201528.0
2024-11-22 15:20:00,124.77,124.93,124.55,124.85,152385.0,122.2462,122.403,122.0307,122.3246,152385.0
2024-11-22 15:30:00,124.88,125.16,124.81,125.05,235566.0,122.354,122.6284,122.2854,122.5206,235566.0
2024-11-22 15:40:00,125.06,125.25,124.93,125.07,305218.0,122.5304,122.7165,122.403,122.5402,305218.0
2024-11-22 15:50:00,125.03,125.5,124.94,125.02,950098.0,122.501,122.9615,122.4128,122.4912,950098.0
2024-11-25 09:30:00,128.07,130.15,127.51,129.75,1201928.0,125.4795,127.5174,124.9308,127.1255,1201928.0
2024-11-25 09:40:00,129.65,130.66,129.57,129.59,744853.0,127.0275,128.0171,126.9491,126.9687,744853.0
2024-11-25 09:50:00,129.59,130.1,129.05,129.87,403807.0,126.9687,127.4684,126.4397,127.2431,403807.0
2024-11-25 10:00:00,129.94,130.37,129.58,130.09,374250.0,127.3117,127.733,126.9589,127.4586,374250.0
2024-11-25 10:10:00,130.09,130.68,129.44,129.85,415361.0,127.4586,128.0367,126.8218,127.2235,415361.0
2024-11-25 10:20:00,129.88,130.1,129.12,130.01,230753.0,127.2529,127.4684,126.5083,127.3802,230753.0
2024-11-25 10:30:00,129.97,130.12,129.55,129.93,186754.0,127.3411,127.488,126.9296,127.3019,186754.0
2024-11-25 10:40:00,129.94,130.25,129.7,129.99,208725.0,127.3117,127.6154,127.0765,127.3607,208725.0
2024-11-25 10:50:00,129.93,130.75,129.9,130.69,214411.0,127.3019,128.1053,127.2725,128.0465,214411.0
2024-11-25 11:00:00,130.72,131.16,130.38,131.12,410545.0,128.0759,128.507,127.7428,128.4678,410545.0
2024-11-25 11:10:00,131.1,131.79,131.07,131.31,315607.0,128.4482,129.1242,128.4188,128.654,315607.0
2024-11-25 11:20:00,131.33,131.51,130.66,130.68,218238.0,128.6735,128.8499,128.0171,128.0367,218238.0
2024-11-25 11:30:00,130.7,130.9,130.5,130.83,167993.0,128.0563,128.2522,127.8603,128.1837,167993.0
2024-11-25 11:40:00,130.81,130.97,130.11,130.21,110307.0,128.1641,128.3208,127.4782,127.5762,110307.0
2024-11-25 11:50:00,130.17,130.32,129.92,130.16,199403.0,127.537,127.684,127.2921,127.5272,199403.0
2024-11-25 12:00:00,130.2,130.78,130.12,130.77,148355.0,127.5664,128.1347,127.488,128.1249,148355.0
2024-11-25 12:10:00,130.77,131.44,130.64,131.32,168791.0,128.1249,128.7813,127.9975,128.6638,168791.0
2024-11-25 12:20:00,131.31,131.31,130.66,130.74,147904.0,128.654,128.654,128.0171,128.0955,147904.0
2024-11-25 12:30:00,130.71,131.13,130.6,130.83,92050.0,128.0661,128.4776,127.9583,128.1837,92050.0
2024-11-25 12:40:00,130.81,130.93,130.04,130.09,130465.0,128.1641,128.2816,127.4096,127.4586,130465.0
2024-11-25 12:50:00,130.12,130.83,130.04,130.78,149050.0,127.488,128.1837,127.4096,128.1347,149050.0
2024-11-25 13:00:00,130.69,130.74,130.33,130.5,62136.0,128.0465,128.0955,127.6938,127.8603,62136.0
2024-11-25 13:10:00,130.5,131.24,130.5,131.09,154897.0,127.8603,128.5854,127.8603,128.4384,154897.0
2024-11-25 13:20:00,131.09,131.64,131.02,131.64,147479.0,128.4384,128.9773,128.3698,128.9773,147479.0
2024-11-25 13:30:00,131.64,131.75,131.3,131.74,108444.0,128.9773,129.0851,128.6442,129.0753,108444.0
2024-11-25 13:40:00,131.72,131.88,131.58,131.64,138977.0,129.0557,129.2124,128.9185,128.9773,138977.0
2024-11-25 13:50:00,131.66,131.72,131.37,131.37,127372.0,128.9969,129.0557,128.7127,128.7127,127372.0
2024-11-25 14:00:00,131.35,131.46,131.03,131.15,116472.0,128.6931,128.8009,128.3796,128.4972,116472.0
2024-11-25 14:10:00,131.14,131.2,130.74,130.84,80269.0,128.4874,128.5462,128.0955,128.1935,80269.0
2024-11-25 14:20:00,130.81,131.04,130.63,130.98,147828.0,128.1641,128.3894,127.9877,128.3306,147828.0
2024-11-25 14:30:00,131.05,131.08,130.8,130.88,83075.0,128.3992,128.4286,128.1543,128.2327,83075.0
2024-11-25 14:40:00,130.92,131.43,130.87,131.27,162587.0,128.2718,128.7715,128.2229,128.6148,162587.0
2024-11-25 14:50:00,131.27,131.33,131.03,131.22,88513.0,128.6148,128.6735,128.3796,128.5658,88513.0
2024-11-25 15:00:00,131.24,131.68,131.1,131.65,121831.0,128.5854,129.0165,128.4482,128.9871,121831.0
2024-11-25 15:10:00,131.65,131.91,131.42,131.66,142178.0,128.9871,129.2418,128.7617,128.9969,142178.0
2024-11-25 15:20:00,131.62,131.84,131.45,131.81,137406.0,128.9577,129.1732,128.7911,129.1438,137406.0
2024-11-25 15:30:00,131.78,131.83,131.37,131.46,182044.0,129.1144,129.1634,128.7127,128.8009,182044.0
2024-11-25 15:40:00,131.45,131.49,130.97,131.02,198601.0,128.7911,128.8303,128.3208,128.3698,198601.0
2024-11-25 15:50:00,130.97,130.99,130.5,130.51,586744.0,128.3208,128.3404,127.8603,127.8701,586744.0
2024-11-26 09:30:00,129.3,129.63,127.66,127.87,535030.0,126.6846,127.0079,125.0778,125.2835,535030.0
2024-11-26 09:40:00,127.87,128.38,127.5,127.92,264807.0,125.2835,125.7832,124.921,125.3325,264807.0
2024-11-26 09:50:00,127.92,128.32,127.81,128.05,205800.0,125.3325,125.7244,125.2247,125.4599,205800.0
2024-11-26 10:00:00,128.09,128.11,127.2,127.78,244687.0,125.4991,125.5187,124.6271,125.1954,244687.0
2024-11-26 10:10:00,127.81,128.07,127.56,127.93,149261.0,125.2247,125.4795,124.9798,125.3423,149261.0
2024-11-26 10:20:00,127.9,127.93,127.11,127.15,177941.0,125.3129,125.3423,124.5389,124.5781,177941.0
2024-11-26 10:30:00,127.16,127.82,127.11,127.67,178561.0,124.5879,125.2345,124.5389,125.0876,178561.0
2024-11-26 10:40:00,127.66,127.9,127.56,127.62,124524.0,125.0778,125.3129,124.9798,125.0386,124524.0
2024-11-26 10:50:00,127.61,127.83,127.42,127.47,105663.0,125.0288,125.2443,124.8426,124.8916,105663.0
2024-11-26 11:00:00,127.48,127.7,127.4,127.46,126649.0,124.9014,125.117,124.823,124.8818,126649.0
2024-11-26 11:10:00,127.45,127.46,127.17,127.34,94004.0,124.872,124.8818,124.5977,124.7643,94004.0
2024-11-26 11:20:00,127.31,127.57,127.12,127.16,108942.0,124.7349,124.9896,124.5487,124.5879,108942.0
2024-11-26 11:30:00,127.15,127.15,126.86,127.04,174766.0,124.5781,124.5781,124.294,124.4703,174766.0
2024-11-26 11:40:00,127.04,127.2,126.93,127.1,168356.0,124.4703,124.6271,124.3625,124.5291,168356.0
2024-11-26 11:50:00,127.16,127.25,126.91,127.2,101452.0,124.5879,124.6761,124.343,124.6271,101452.0
2024-11-26 12:00:00,127.24,127.35,127.15,127.22,48760.0,124.6663,124.7741,124.5781,124.6467,48760.0
2024-11-26 12:10:00,127.24,127.28,126.94,127.04,91258.0,124.6663,124.7055,124.3723,124.4703,91258.0
2024-11-26 12:20:00,127.01,127.18,126.92,127.07,93358.0,124.4409,124.6075,124.3528,124.4997,93358.0
2024-11-26 12:30:00,127.09,127.27,126.92,127.27,62137.0,124.5193,124.6957,124.3528,124.6957,62137.0
2024-11-26 12:40:00,127.27,127.52,127.24,127.4,92881.0,124.6957,124.9406,124.6663,124.823,92881.0
2024-11-26 12:50:00,127.42,127.47,127.33,127.38,48338.0,124.8426,124.8916,124.7545,124.8034,48338.0
2024-11-26 13:00:00,127.36,127.73,127.21,127.71,131418.0,124.7839,125.1464,124.6369,125.1268,131418.0
2024-11-26 13:10:00,127.65,127.8,127.53,127.74,105360.0,125.068,125.215,124.9504,125.1562,105360.0
2024-11-26 13:20:00,127.74,127.75,127.27,127.3,93814.0,125.1562,125.166,124.6957,124.7251,93814.0
2024-11-26 13:30:00,127.29,127.3,126.97,127.1,100603.0,124.7153,124.7251,124.4017,124.5291,100603.0
2024-11-26 13:40:00,127.1,127.31,127.03,127.27,89420.0,124.5291,124.7349,124.4605,124.6957,89420.0
2024-11-26 13:50:00,127.26,127.59,127.16,127.54,90092.0,124.6859,125.0092,124.5879,124.9602,90092.0
2024-11-26 14:00:00,127.57,127.62,127.33,127.33,73298.0,124.9896,125.0386,124.7545,124.7545,73298.0
2024-11-26 14:10:00,127.33,127.49,127.3,127.41,41970.0,124.7545,124.9112,124.7251,124.8328,41970.0
2024-11-26 14:20:00,127.38,127.5,127.21,127.44,68234.0,124.8034,124.921,124.6369,124.8622,68234.0
2024-11-26 14:30:00,127.43,127.5,127.33,127.35,64945.0,124.8524,124.921,124.7545,124.7741,64945.0
2024-11-26 14:40:00,127.36,127.5,127.29,127.49,56164.0,124.7839,124.921,124.7153,124.9112,56164.0
2024-11-26 14:50:00,127.49,127.67,127.47,127.62,95370.0,124.9112,125.0876,124.8916,125.0386,95370.0
2024-11-26 15:00:00,127.64,127.68,127.09,127.11,152837.0,125.0582,125.0974,124.5193,124.5389,152837.0
2024-11-26 15:10:00,127.1,127.11,126.8,126.87,125022.0,124.5291,124.5389,124.2352,124.3038,125022.0
2024-11-26 15:20:00,126.88,127.04,126.72,126.76,127780.0,124.3136,124.4703,124.1568,124.196,127780.0
2024-11-26 15:30:00,126.77,126.78,126.53,126.61,150230.0,124.2058,124.2156,123.9706,124.049,150230.0
2024-11-26 15:40:00,126.6,126.92,126.52,126.8,198377.0,124.0392,124.3528,123.9608,124.2352,198377.0
2024-11-26 15:50:00,126.8,126.89,126.5,126.55,562803.0,124.2352,124.3234,123.9412,123.9902,562803.0
2024-11-27 09:30:00,127.97,128.72,127.5,127.75,376582.0,125.3815,126.1163,124.921,125.166,376582.0
2024-11-27 09:40:00,127.69,128.5,127.48,128.38,154404.0,125.1072,125.9008,124.9014,125.7832,154404.0
2024-11-27 09:50:00,128.37,128.41,127.39,127.45,107851.0,125.7734,125.8126,124.8132,124.872,107851.0
2024-11-27 10:00:00,127.44,127.68,127.18,127.55,141964.0,124.8622,125.0974,124.6075,124.97,141964.0
2024-11-27 10:10:00,127.63,128.25,127.55,128.2,163844.0,125.0484,125.6558,124.97,125.6069,163844.0
2024-11-27 10:20:00,128.2,128.35,127.85,128.1,97195.0,125.6069,125.7538,125.2639,125.5089,97195.0
2024-11-27 10:30:00,128.09,128.83,128.09,128.7,171820.0,125.4991,126.2241,125.4991,126.0967,171820.0
2024-11-27 10:40:00,128.73,129.2,128.72,128.9,168869.0,126.1261,126.5866,126.1163,126.2927,168869.0
2024-11-27 10:50:00,128.92,129.3,128.91,129.03,188500.0,126.3123,126.6846,126.3025,126.4201,188500.0
2024-11-27 11:00:00,129.11,129.65,128.96,129.62,120163.0,126.4985,127.0275,126.3515,126.9981,120163.0
2024-11-27 11:10:00,129.59,130.07,129.36,129.94,256118.0,126.9687,127.439,126.7434,127.3117,256118.0
2024-11-27 11:20:00,129.87,129.99,129.43,129.46,119804.0,127.2431,127.3607,126.812,126.8414,119804.0
2024-11-27 11:30:00,129.47,129.64,129.31,129.47,75210.0,126.8512,127.0177,126.6944,126.8512,75210.0
2024-11-27 11:40:00,129.48,129.65,129.38,129.5,76043.0,126.861,127.0275,126.763,126.8806,76043.0
2024-11-27 11:50:00,129.47,129.61,129.4,129.45,65509.0,126.8512,126.9883,126.7826,126.8316,65509.0
2024-11-27 12:00:00,129.42,129.57,129.11,129.27,90224.0,126.8022,126.9491,126.4985,126.6552,90224.0
2024-11-27 12:10:00,129.27,129.44,129.24,129.44,50029.0,126.6552,126.8218,126.6258,126.8218,50029.0
2024-11-27 12:20:00,129.45,129.71,129.31,129.69,62681.0,126.8316,127.0863,126.6944,127.0667,62681.0
2024-11-27 12:30:00,129.69,129.84,129.65,129.84,52014.0,127.0667,127.2137,127.0275,127.2137,52014.0
2024-11-27 12:40:00,129.82,129.92,129.73,129.9,63772.0,127.1941,127.2921,127.1059,127.2725,63772.0
2024-11-27 12:50:00,129.89,129.96,129.83,129.92,50896.0,127.2627,127.3313,127.2039,127.2921,50896.0
2024-11-27 13:00:00,129.9,130.2,129.9,129.94,92713.0,127.2725,127.5664,127.2725,127.3117,92713.0
2024-11-27 13:10:00,129.94,130.14,129.93,130.0,58881.0,127.3117,127.5076,127.3019,127.3705,58881.0
2024-11-27 13:20:00,130.01,130.07,129.9,129.95,53114.0,127.3802,127.439,127.2725,127.3215,53114.0
2024-11-27 13:30:00,129.91,129.99,129.72,129.97,60670.0,127.2823,127.3607,127.0961,127.3411,60670.0
2024-11-27 13:40:00,129.96,130.11,129.88,130.05,64546.0,127.3313,127.4782,127.2529,127.4194,64546.0
2024-11-27 13:50:00,130.04,130.22,129.94,130.13,72641.0,127.4096,127.586,127.3117,127.4978,72641.0
2024-11-27 14:00:00,130.12,130.23,130.04,130.11,60781.0,127.488,127.5958,127.4096,127.4782,60781.0
2024-11-27 14:10:00,130.13,130.52,130.06,130.52,77780.0,127.4978,127.8799,127.4292,127.8799,77780.0
2024-11-27 14:20:00,130.52,130.56,130.16,130.2,73271.0,127.8799,127.9191,127.5272,127.5664,73271.0
2024-11-27 14:30:00,130.22,130.5,130.14,130.45,56987.0,127.586,127.8603,127.5076,127.8113,56987.0
2024-11-27 14:40:00,130.47,130.57,130.21,130.24,65444.0,127.8309,127.9289,127.5762,127.6056,65444.0
2024-11-27 14:50:00,130.26,130.37,130.1,130.11,67529.0,127.6252,127.733,127.4684,127.4782,67529.0
2024-11-27 15:00:00,130.12,130.46,130.04,130.41,104128.0,127.488,127.8211,127.4096,127.7722,104128.0
2024-11-27 15:10:00,130.42,130.53,130.32,130.5,54275.0,127.782,127.8897,127.684,127.8603,54275.0
2024-11-27 15:20:00,130.49,130.75,130.46,130.49,128337.0,127.8505,128.1053,127.8211,127.8505,128337.0
2024-11-27 15:30:00,130.51,130.54,130.29,130.41,95945.0,127.8701,127.8995,127.6546,127.7722,95945.0
2024-11-27 15:40:00,130.42,130.55,130.38,130.55,89156.0,127.782,127.9093,127.7428,127.9093,89156.0
2024-11-27 15:50:00,130.52,130.57,130.11,130.11,455240.0,127.8799,127.9289,127.4782,127.4782,455240.0
2024-11-29 09:30:00,130.5,132.31,130.17,132.02,361294.0,127.8603,129.6337,127.537,129.3496,361294.0
2024-11-29 09:40:00,132.02,132.47,131.8,132.15,416659.0,129.3496,129.7905,129.134,129.477,416659.0
2024-11-29 09:50:00,132.18,132.3,131.28,131.47,173660.0,129.5064,129.6239,128.6246,128.8107,173660.0
2024-11-29 10:00:00,131.43,131.83,131.11,131.24,161466.0,128.7715,129.1634,128.458,128.5854,161466.0
2024-11-29 10:10:00,131.28,131.28,130.49,131.16,223736.0,128.6246,128.6246,127.8505,128.507,223736.0
2024-11-29 10:20:00,131.19,131.29,130.81,131.17,90654.0,128.5364,128.6344,128.1641,128.5168,90654.0
2024-11-29 10:30:00,131.14,131.35,130.92,131.19,80511.0,128.4874,128.6931,128.2718,128.5364,80511.0
2024-11-29 10:40:00,131.19,131.35,131.05,131.11,67643.0,128.5364,128.6931,128.3992,128.458,67643.0
2024-11-29 10:50:00,131.15,131.17,130.75,131.12,103131.0,128.4972,128.5168,128.1053,128.4678,103131.0
2024-11-29 11:00:00,131.12,131.57,131.03,131.52,95453.0,128.4678,128.9087,128.3796,128.8597,95453.0
2024-11-29 11:10:00,131.56,131.74,131.41,131.69,88169.0,128.8989,129.0753,128.7519,129.0263,88169.0
2024-11-29 11:20:00,131.62,132.1,131.62,132.02,91780.0,128.9577,129.428,128.9577,129.3496,91780.0
2024-11-29 11:30:00,132.06,132.15,131.72,131.8,110230.0,129.3888,129.477,129.0557,129.134,110230.0
2024-11-29 11:40:00,131.77,132.14,131.76,132.08,66156.0,129.1046,129.4672,129.0949,129.4084,66156.0
2024-11-29 11:50:00,132.07,132.21,131.93,132.02,106775.0,129.3986,129.5357,129.2614,129.3496,106775.0
2024-11-29 12:00:00,132.06,132.19,131.88,132.09,55969.0,129.3888,129.5162,129.2124,129.4182,55969.0
2024-11-29 12:10:00,132.12,132.38,132.09,132.38,94102.0,129.4476,129.7023,129.4182,129.7023,94102.0
2024-11-29 12:20:00,132.38,132.6,132.24,132.28,129958.0,129.7023,129.9179,129.5651,129.6043,129958.0
2024-11-29 12:30:00,132.28,132.46,132.18,132.44,82933.0,129.6043,129.7807,129.5064,129.7611,82933.0
2024-11-29 12:40:00,132.44,132.85,132.4,132.75,171806.0,129.7611,130.1628,129.7219,130.0648,171806.0
2024-11-29 12:50:00,132.73,132.74,132.06,132.32,310880.0,130.0452,130.055,129.3888,129.6435,310880.0
2024-12-02 09:30:00,130.73,131.99,129.8,129.9,688697.0,128.0857,129.3202,127.1745,127.2725,688697.0
2024-12-02 09:40:00,129.86,129.98,129.15,129.45,585466.0,127.2333,127.3509,126.5376,126.8316,585466.0
2024-12-02 09:50:00,129.46,129.48,128.3,128.46,555344.0,126.8414,126.861,125.7048,125.8616,555344.0
2024-12-02 10:00:00,128.56,128.8,127.87,128.17,496926.0,125.9596,126.1947,125.2835,125.5775,496926.0
2024-12-02 10:10:00,128.18,128.8,128.0,128.72,465890.0,125.5873,126.1947,125.4109,126.1163,465890.0
2024-12-02 10:20:00,128.73,129.07,128.16,128.56,372127.0,126.1261,126.4593,125.5677,125.9596,372127.0
2024-12-02 10:30:00,128.49,128.98,128.09,128.75,321070.0,125.891,126.3711,125.4991,126.1457,321070.0
2024-12-02 10:40:00,128.78,129.19,128.77,129.0,306771.0,126.1751,126.5768,126.1653,126.3907,306771.0
2024-12-02 10:50:00,129.0,129.49,128.72,129.35,235640.0,126.3907,126.8708,126.1163,126.7336,235640.0
2024-12-02 11:00:00,129.35,129.37,128.43,128.43,286440.0,126.7336,126.7532,125.8322,125.8322,286440.0
2024-12-02 11:10:00,128.48,129.32,128.42,129.18,229206.0,125.8812,126.7042,125.8224,126.567,229206.0
2024-12-02 11:20:00,129.16,129.72,129.1,129.56,305138.0,126.5474,127.0961,126.4887,126.9394,305138.0
2024-12-02 11:30:00,129.56,129.58,129.28,129.49,217008.0,126.9394,126.9589,126.665,126.8708,217008.0
2024-12-02 11:40:00,129.48,129.74,129.36,129.5,145226.0,126.861,127.1157,126.7434,126.8806,145226.0
2024-12-02 11:50:00,129.53,129.54,129.33,129.34,144819.0,126.91,126.9198,126.714,126.7238,144819.0
2024-12-02 12:00:00,129.35,129.79,129.28,129.79,252422.0,126.7336,127.1647,126.665,127.1647,252422.0
2024-12-02 12:10:00,129.79,129.99,129.56,129.68,189311.0,127.1647,127.3607,126.9394,127.0569,189311.0
2024-12-02 12:20:00,129.66,129.74,129.3,129.31,97820.0,127.0373,127.1157,126.6846,126.6944,97820.0
2024-12-02 12:30:00,129.37,129.41,129.28,129.31,101103.0,126.7532,126.7924,126.665,126.6944,101103.0
2024-12-02 12:40:00,129.31,129.56,129.31,129.56,93555.0,126.6944,126.9394,126.6944,126.9394,93555.0
2024-12-02 12:50:00,129.56,129.59,129.41,129.5,83464.0,126.9394,126.9687,126.7924,126.8806,83464.0
2024-12-02 13:00:00,129.52,129.92,129.48,129.87,171286.0,126.9002,127.2921,126.861,127.2431,171286.0
2024-12-02 13:10:00,129.84,129.84,129.64,129.73,107181.0,127.2137,127.2137,127.0177,127.1059,107181.0
2024-12-02 13:20:00,129.74,130.09,129.69,129.95,244127.0,127.1157,127.4586,127.0667,127.3215,244127.0
2024-12-02 13:30:00,129.95,130.24,129.75,130.0,230886.0,127.3215,127.6056,127.1255,127.3705,230886.0
2024-12-02 13:40:00,129.99,130.15,129.84,129.95,135619.0,127.3607,127.5174,127.2137,127.3215,135619.0
2024-12-02 13:50:00,129.96,130.01,129.75,129.81,159391.0,127.3313,127.3802,127.1255,127.1843,159391.0
2024-12-02 14:00:00,129.81,130.03,129.72,129.97,97123.0,127.1843,127.3998,127.0961,127.3411,97123.0
2024-12-02 14:10:00,129.97,130.08,129.9,129.98,83025.0,127.3411,127.4488,127.2725,127.3509,83025.0
2024-12-02 14:20:00,129.98,130.05,129.75,130.03,162198.0,127.3509,127.4194,127.1255,127.3998,162198.0
2024-12-02 14:30:00,130.04,130.12,129.84,130.03,135050.0,127.4096,127.488,127.2137,127.3998,135050.0
2024-12-02 14:40:00,130.03,130.28,130.03,130.2,115273.0,127.3998,127.6448,127.3998,127.5664,115273.0
2024-12-02 14:50:00,130.19,130.38,130.08,130.32,182971.0,127.5566,127.7428,127.4488,127.684,182971.0
2024-12-02 15:00:00,130.34,130.52,130.08,130.13,165250.0,127.7036,127.8799,127.4488,127.4978,165250.0
2024-12-02 15:10:00,130.13,130.3,129.96,130.18,113742.0,127.4978,127.6644,127.3313,127.5468,113742.0
2024-12-02 15:20:00,130.16,130.3,130.11,130.27,167966.0,127.5272,127.6644,127.4782,127.635,167966.0
2024-12-02 15:30:00,130.28,130.37,130.1,130.15,181281.0,127.6448,127.733,127.4684,127.5174,181281.0
2024-12-02 15:40:00,130.16,130.82,130.15,130.82,313820.0,127.5272,128.1739,127.5174,128.1739,313820.0
2024-12-02 15:50:00,130.81,131.05,130.63,130.73,940993.0,128.1641,128.3992,127.9877,128.0857,940993.0
2024-12-03 09:30:00,130.5,130.9,128.92,129.15,251418.0,127.8603,128.2522,126.3123,126.5376,251418.0
2024-12-03 09:40:00,129.18,129.65,129.13,129.33,151842.0,126.567,127.0275,126.518,126.714,151842.0
2024-12-03 09:50:00,129.34,129.84,129.32,129.81,135938.0,126.7238,127.2137,126.7042,127.1843,135938.0
2024-12-03 10:00:00,129.78,130.23,129.78,130.07,141548.0,127.1549,127.5958,127.1549,127.439,141548.0
2024-12-03 10:10:00,130.07,130.38,129.68,129.86,98038.0,127.439,127.7428,127.0569,127.2333,98038.0
2024-12-03 10:20:00,129.78,129.82,129.21,129.24,98628.0,127.1549,127.1941,126.5964,126.6258,98628.0
2024-12-03 10:30:00,129.24,129.64,129.04,129.56,179273.0,126.6258,127.0177,126.4299,126.9394,179273.0
2024-12-03 10:40:00,129.56,129.6,129.14,129.18,74215.0,126.9394,126.9785,126.5278,126.567,74215.0
2024-12-03 10:50:00,129.2,129.6,129.12,129.53,80842.0,126.5866,126.9785,126.5083,126.91,80842.0
2024-12-03 11:00:00,129.54,129.73,129.16,129.2,116619.0,126.9198,127.1059,126.5474,126.5866,116619.0
2024-12-03 11:10:00,129.21,129.48,129.2,129.47,70971.0,126.5964,126.861,126.5866,126.8512,70971.0
2024-12-03 11:20:00,129.43,129.44,129.02,129.28,115202.0,126.812,126.8218,126.4103,126.665,115202.0
2024-12-03 11:30:00,129.3,129.5,129.21,129.43,166838.0,126.6846,126.8806,126.5964,126.812,166838.0
2024-12-03 11:40:00,129.47,129.68,129.17,129.63,88336.0,126.8512,127.0569,126.5572,127.0079,88336.0
2024-12-03 11:50:00,129.62,129.82,129.51,129.73,81933.0,126.9981,127.1941,126.8904,127.1059,81933.0
2024-12-03 12:00:00,129.73,129.85,129.6,129.8,88972.0,127.1059,127.2235,126.9785,127.1745,88972.0
2024-12-03 12:10:00,129.77,129.93,129.67,129.84,74491.0,127.1451,127.3019,127.0471,127.2137,74491.0
2024-12-03 12:20:00,129.87,130.06,129.74,130.06,95339.0,127.2431,127.4292,127.1157,127.4292,95339.0
2024-12-03 12:30:00,130.08,130.4,129.95,130.31,122220.0,127.4488,127.7624,127.3215,127.6742,122220.0
2024-12-03 12:40:00,130.32,130.86,130.31,130.8,108155.0,127.684,128.2131,127.6742,128.1543,108155.0
2024-12-03 12:50:00,130.83,130.88,130.51,130.63,88909.0,128.1837,128.2327,127.8701,127.9877,88909.0
2024-12-03 13:00:00,130.64,130.99,130.31,130.97,179036.0,127.9975,128.3404,127.6742,128.3208,179036.0
2024-12-03 13:10:00,130.97,131.14,130.96,131.1,85159.0,128.3208,128.4874,128.311,128.4482,85159.0
2024-12-03 13:20:00,131.12,131.13,130.82,130.83,68597.0,128.4678,128.4776,128.1739,128.1837,68597.0
2024-12-03 13:30:00,130.83,130.91,130.64,130.7,93643.0,128.1837,128.262,127.9975,128.0563,93643.0
2024-12-03 13:40:00,130.7,130.81,130.58,130.77,85175.0,128.0563,128.1641,127.9387,128.1249,85175.0
2024-12-03 13:50:00,130.74,130.84,130.57,130.84,58368.0,128.0955,128.1935,127.9289,128.1935,58368.0
2024-12-03 14:00:00,130.84,130.91,130.67,130.8,69930.0,128.1935,128.262,128.0269,128.1543,69930.0
2024-12-03 14:10:00,130.8,131.26,130.75,131.23,111369.0,128.1543,128.605,128.1053,128.5756,111369.0
2024-12-03 14:20:00,131.21,131.35,131.13,131.24,88194.0,128.556,128.6931,128.4776,128.5854,88194.0
2024-12-03 14:30:00,131.23,131.25,131.01,131.02,62263.0,128.5756,128.5952,128.36,128.3698,62263.0
2024-12-03 14:40:00,131.03,131.21,130.96,131.18,89217.0,128.3796,128.556,128.311,128.5266,89217.0
2024-12-03 14:50:00,131.18,131.61,131.16,131.35,169240.0,128.5266,128.9479,128.507,128.6931,169240.0
2024-12-03 15:00:00,131.31,131.42,131.15,131.25,90546.0,128.654,128.7617,128.4972,128.5952,90546.0
2024-12-03 15:10:00,131.27,131.45,131.24,131.38,73957.0,128.6148,128.7911,128.5854,128.7225,73957.0
2024-12-03 15:20:00,131.38,131.46,131.19,131.25,103753.0,128.7225,128.8009,128.5364,128.5952,103753.0
2024-12-03 15:30:00,131.27,131.38,131.03,131.35,164002.0,128.6148,128.7225,128.3796,128.6931,164002.0
2024-12-03 15:40:00,131.34,131.58,131.27,131.53,223731.0,128.6833,128.9185,128.6148,128.8695,223731.0
2024-12-03 15:50:00,131.55,131.77,131.38,131.47,451084.0,128.8891,129.1046,128.7225,128.8107,451084.0
2024-12-04 09:30:00,130.77,130.95,130.33,130.76,214941.0,128.1249,128.3012,127.6938,128.1151,214941.0
2024-12-04 09:40:00,130.71,130.74,129.86,129.92,140720.0,128.0661,128.0955,127.2333,127.2921,140720.0
2024-12-04 09:50:00,129.91,130.17,129.78,130.03,146470.0,127.2823,127.537,127.1549,127.3998,146470.0
2024-12-04 10:00:00,130.05,130.18,129.7,129.9,144576.0,127.4194,127.5468,127.0765,127.2725,144576.0
2024-12-04 10:10:00,129.92,130.06,129.65,129.75,98937.0,127.2921,127.4292,127.0275,127.1255,98937.0
2024-12-04 10:20:00,129.75,129.94,129.57,129.83,150710.0,127.1255,127.3117,126.9491,127.2039,150710.0
2024-12-04 10:30:00,129.86,130.09,129.84,129.91,139958.0,127.2333,127.4586,127.2137,127.2823,139958.0
2024-12-04 10:40:00,129.89,129.94,129.56,129.64,98481.0,127.2627,127.3117,126.9394,127.0177,98481.0
2024-12-04 10:50:00,129.64,129.9,129.58,129.88,68777.0,127.0177,127.2725,126.9589,127.2529,68777.0
2024-12-04 11:00:00,129.87,130.0,129.59,129.6,97202.0,127.2431,127.3705,126.9687,126.9785,97202.0
2024-12-04 11:10:00,129.6,129.97,129.6,129.96,121086.0,126.9785,127.3411,126.9785,127.3313,121086.0
2024-12-04 11:20:00,129.95,130.35,129.89,130.31,142359.0,127.3215,127.7134,127.2627,127.6742,142359.0
2024-12-04 11:30:00,130.31,130.45,130.16,130.31,78475.0,127.6742,127.8113,127.5272,127.6742,78475.0
2024-12-04 11:40:00,130.31,130.54,130.31,130.45,97663.0,127.6742,127.8995,127.6742,127.8113,97663.0
2024-12-04 11:50:00,130.38,130.58,130.3,130.32,60505.0,127.7428,127.9387,127.6644,127.684,60505.0
2024-12-04 12:00:00,130.36,130.41,130.13,130.16,86193.0,127.7232,127.7722,127.4978,127.5272,86193.0
2024-12-04 12:10:00,130.18,130.22,130.03,130.16,65840.0,127.5468,127.586,127.3998,127.5272,65840.0
2024-12-04 12:20:00,130.13,130.16,129.95,130.13,76903.0,127.4978,127.5272,127.3215,127.4978,76903.0
2024-12-04 12:30:00,130.13,130.16,129.91,129.97,61306.0,127.4978,127.5272,127.2823,127.3411,61306.0
2024-12-04 12:40:00,129.97,130.14,129.95,129.99,48381.0,127.3411,127.5076,127.3215,127.3607,48381.0
2024-12-04 12:50:00,130.0,130.3,129.96,130.15,43877.0,127.3705,127.6644,127.3313,127.5174,43877.0
2024-12-04 13:00:00,130.17,130.17,129.8,129.82,82304.0,127.537,127.537,127.1745,127.1941,82304.0
2024-12-04 13:10:00,129.82,129.98,129.79,129.87,50683.0,127.1941,127.3509,127.1647,127.2431,50683.0
2024-12-04 13:20:00,129.87,129.89,129.7,129.77,60600.0,127.2431,127.2627,127.0765,127.1451,60600.0
2024-12-04 13:30:00,129.75,129.75,129.45,129.61,131057.0,127.1255,127.1255,126.8316,126.9883,131057.0
2024-12-04 13:40:00,129.6,129.62,129.47,129.47,47198.0,126.9785,126.9981,126.8512,126.8512,47198.0
2024-12-04 13:50:00,129.5,129.58,129.31,129.31,76182.0,126.8806,126.9589,126.6944,126.6944,76182.0
2024-12-04 14:00:00,129.31,129.33,129.04,129.23,142618.0,126.6944,126.714,126.4299,126.616,142618.0
2024-12-04 14:10:00,129.26,129.57,129.1,129.56,70319.0,126.6454,126.9491,126.4887,126.9394,70319.0
2024-12-04 14:20:00,129.56,129.81,129.47,129.81,77322.0,126.9394,127.1843,126.8512,127.1843,77322.0
2024-12-04 14:30:00,129.77,129.93,129.57,129.89,93511.0,127.1451,127.3019,126.9491,127.2627,93511.0
2024-12-04 14:40:00,129.89,129.99,129.81,129.86,81057.0,127.2627,127.3607,127.1843,127.2333,81057.0
2024-12-04 14:50:00,129.86,130.13,129.82,130.07,86944.0,127.2333,127.4978,127.1941,127.439,86944.0
2024-12-04 15:00:00,130.08,130.26,129.97,130.22,88595.0,127.4488,127.6252,127.3411,127.586,88595.0
2024-12-04 15:10:00,130.21,130.23,130.0,130.09,68015.0,127.5762,127.5958,127.3705,127.4586,68015.0
2024-12-04 15:20:00,130.07,130.24,130.02,130.15,78123.0,127.439,127.6056,127.39,127.5174,78123.0
2024-12-04 15:30:00,130.16,130.22,130.0,130.19,125047.0,127.5272,127.586,127.3705,127.5566,125047.0
2024-12-04 15:40:00,130.19,130.32,129.99,130.11,128878.0,127.5566,127.684,127.3607,127.4782,128878.0
2024-12-04 15:50:00,130.12,130.37,129.98,130.09,354541.0,127.488,127.733,127.3509,127.4586,354541.0
2024-12-05 09:30:00,130.15,130.5,129.36,129.93,227240.0,127.5174,127.8603,126.7434,127.3019,227240.0
2024-12-05 09:40:00,129.97,130.1,128.56,128.66,242073.0,127.3411,127.4684,125.9596,126.0576,242073.0
2024-12-05 09:50:00,128.7,129.1,128.5,129.02,234905.0,126.0967,126.4887,125.9008,126.4103,234905.0
2024-12-05 10:00:00,129.02,129.52,128.93,129.21,172945.0,126.4103,126.9002,126.3221,126.5964,172945.0
2024-12-05 10:10:00,129.18,129.51,129.08,129.22,111986.0,126.567,126.8904,126.4691,126.6062,111986.0
2024-12-05 10:20:00,129.23,129.6,129.22,129.33,105877.0,126.616,126.9785,126.6062,126.714,105877.0
2024-12-05 10:30:00,129.33,130.3,129.26,130.13,142882.0,126.714,127.6644,126.6454,127.4978,142882.0
2024-12-05 10:40:00,130.13,130.28,129.9,130.01,164884.0,127.4978,127.6448,127.2725,127.3802,164884.0
2024-12-05 10:50:00,130.01,130.22,129.69,129.73,149843.0,127.3802,127.586,127.0667,127.1059,149843.0
2024-12-05 11:00:00,129.69,130.18,129.51,130.16,112554.0,127.0667,127.5468,126.8904,127.5272,112554.0
2024-12-05 11:10:00,130.18,130.28,129.95,130.08,89942.0,127.5468,127.6448,127.3215,127.4488,89942.0
2024-12-05 11:20:00,130.07,130.07,129.67,129.69,70112.0,127.439,127.439,127.0471,127.0667,70112.0
2024-12-05 11:30:00,129.69,129.8,129.51,129.61,74557.0,127.0667,127.1745,126.8904,126.9883,74557.0
2024-12-05 11:40:00,129.6,129.61,129.07,129.12,69231.0,126.9785,126.9883,126.4593,126.5083,69231.0
2024-12-05 11:50:00,129.1,129.33,129.09,129.28,104457.0,126.4887,126.714,126.4789,126.665,104457.0
2024-12-05 12:00:00,129.26,129.31,129.02,129.09,71170.0,126.6454,126.6944,126.4103,126.4789,71170.0
2024-12-05 12:10:00,129.1,129.19,128.97,129.11,96268.0,126.4887,126.5768,126.3613,126.4985,96268.0
2024-12-05 12:20:00,129.11,129.23,129.01,129.13,49126.0,126.4985,126.616,126.4005,126.518,49126.0
2024-12-05 12:30:00,129.12,129.38,129.02,129.29,107457.0,126.5083,126.763,126.4103,126.6748,107457.0
2024-12-05 12:40:00,129.29,129.48,129.24,129.4,88212.0,126.6748,126.861,126.6258,126.7826,88212.0
2024-12-05 12:50:00,129.4,129.49,129.35,129.43,95480.0,126.7826,126.8708,126.7336,126.812,95480.0
2024-12-05 13:00:00,129.42,129.45,129.24,129.3,71931.0,126.8022,126.8316,126.6258,126.6846,71931.0
2024-12-05 13:10:00,129.3,129.59,129.21,129.44,105480.0,126.6846,126.9687,126.5964,126.8218,105480.0
2024-12-05 13:20:00,129.44,129.64,129.24,129.58,95134.0,126.8218,127.0177,126.6258,126.9589,95134.0
2024-12-05 13:30:00,129.54,129.79,129.47,129.76,66023.0,126.9198,127.1647,126.8512,127.1353,66023.0
2024-12-05 13:40:00,129.75,130.08,129.73,130.0,81512.0,127.1255,127.4488,127.1059,127.3705,81512.0
2024-12-05 13:50:00,129.99,130.02,129.65,129.84,83822.0,127.3607,127.39,127.0275,127.2137,83822.0
2024-12-05 14:00:00,129.81,129.81,129.45,129.52,64347.0,127.1843,127.1843,126.8316,126.9002,64347.0
2024-12-05 14:10:00,129.51,129.52,129.16,129.16,77484.0,126.8904,126.9002,126.5474,126.5474,77484.0
2024-12-05 14:20:00,129.17,129.43,129.15,129.34,58799.0,126.5572,126.812,126.5376,126.7238,58799.0
2024-12-05 14:30:00,129.3,129.44,129.3,129.34,53858.0,126.6846,126.8218,126.6846,126.7238,53858.0
2024-12-05 14:40:00,129.34,129.55,129.28,129.52,68317.0,126.7238,126.9296,126.665,126.9002,68317.0
2024-12-05 14:50:00,129.53,129.62,129.42,129.43,52017.0,126.91,126.9981,126.8022,126.812,52017.0
2024-12-05 15:00:00,129.43,129.49,129.31,129.44,75108.0,126.812,126.8708,126.6944,126.8218,75108.0
2024-12-05 15:10:00,129.46,129.79,129.43,129.74,88523.0,126.8414,127.1647,126.812,127.1157,88523.0
2024-12-05 15:20:00,129.74,130.07,129.73,130.0,143673.0,127.1157,127.439,127.1059,127.3705,143673.0
2024-12-05 15:30:00,129.98,130.04,129.63,129.82,148454.0,127.3509,127.4096,127.0079,127.1941,148454.0
2024-12-05 15:40:00,129.84,129.93,129.71,129.83,123737.0,127.2137,127.3019,127.0863,127.2039,123737.0
2024-12-05 15:50:00,129.81,129.84,129.09,129.17,708067.0,127.1843,127.2137,126.4789,126.5572,708067.0
2024-12-06 09:30:00,130.0,131.45,130.0,131.08,511516.0,127.3705,128.7911,127.3705,128.4286,511516.0
2024-12-06 09:40:00,131.18,131.4,130.89,131.02,301003.0,128.5266,128.7421,128.2424,128.3698,301003.0
2024-12-06 09:50:00,131.02,131.48,130.85,131.25,157604.0,128.3698,128.8205,128.2033,128.5952,157604.0
2024-12-06 10:00:00,131.26,131.38,130.66,131.19,173924.0,128.605,128.7225,128.0171,128.5364,173924.0
2024-12-06 10:10:00,131.19,131.4,130.9,131.21,206777.0,128.5364,128.7421,128.2522,128.556,206777.0
2024-12-06 10:20:00,131.25,131.57,131.04,131.48,125411.0,128.5952,128.9087,128.3894,128.8205,125411.0
2024-12-06 10:30:00,131.5,131.88,131.41,131.82,120293.0,128.8401,129.2124,128.7519,129.1536,120293.0
2024-12-06 10:40:00,131.82,131.86,131.55,131.6,87088.0,129.1536,129.1928,128.8891,128.9381,87088.0
2024-12-06 10:50:00,131.56,131.91,131.38,131.88,62969.0,128.8989,129.2418,128.7225,129.2124,62969.0
2024-12-06 11:00:00,131.87,131.9,131.38,131.43,96583.0,129.2026,129.232,128.7225,128.7715,96583.0
2024-12-06 11:10:00,131.46,131.53,131.11,131.4,95851.0,128.8009,128.8695,128.458,128.7421,95851.0
2024-12-06 11:20:00,131.44,131.75,131.34,131.62,86491.0,128.7813,129.0851,128.6833,128.9577,86491.0
2024-12-06 11:30:00,131.57,131.57,131.13,131.37,47231.0,128.9087,128.9087,128.4776,128.7127,47231.0
2024-12-06 11:40:00,131.39,131.52,131.3,131.5,62790.0,128.7323,128.8597,128.6442,128.8401,62790.0
2024-12-06 11:50:00,131.51,131.91,131.5,131.74,84390.0,128.8499,129.2418,128.8401,129.0753,84390.0
2024-12-06 12:00:00,131.75,131.89,131.58,131.72,62226.0,129.0851,129.2222,128.9185,129.0557,62226.0
2024-12-06 12:10:00,131.73,131.95,131.68,131.92,75412.0,129.0655,129.281,129.0165,129.2516,75412.0
2024-12-06 12:20:00,131.94,132.07,131.62,131.81,161806.0,129.2712,129.3986,128.9577,129.1438,161806.0
2024-12-06 12:30:00,131.83,132.55,131.78,132.41,121109.0,129.1634,129.8689,129.1144,129.7317,121109.0
2024-12-06 12:40:00,132.4,132.7,132.36,132.52,114939.0,129.7219,130.0158,129.6827,129.8395,114939.0
2024-12-06 12:50:00,132.49,132.58,132.24,132.4,100274.0,129.8101,129.8983,129.5651,129.7219,100274.0
2024-12-06 13:00:00,132.4,132.65,132.38,132.6,64873.0,129.7219,129.9668,129.7023,129.9179,64873.0
2024-12-06 13:10:00,132.62,132.62,132.3,132.44,74745.0,129.9375,129.9375,129.6239,129.7611,74745.0
2024-12-06 13:20:00,132.44,132.6,132.41,132.5,62583.0,129.7611,129.9179,129.7317,129.8199,62583.0
2024-12-06 13:30:00,132.47,132.59,132.31,132.49,53502.0,129.7905,129.9081,129.6337,129.8101,53502.0
2024-12-06 13:40:00,132.5,132.58,132.19,132.22,68297.0,129.8199,129.8983,129.5162,129.5455,68297.0
2024-12-06 13:50:00,132.21,132.34,131.82,132.29,90142.0,129.5357,129.6631,129.1536,129.6141,90142.0
2024-12-06 14:00:00,132.29,132.39,132.13,132.28,69452.0,129.6141,129.7121,129.4574,129.6043,69452.0
2024-12-06 14:10:00,132.29,132.5,132.17,132.47,132461.0,129.6141,129.8199,129.4966,129.7905,132461.0
2024-12-06 14:20:00,132.47,132.5,132.22,132.49,106322.0,129.7905,129.8199,129.5455,129.8101,106322.0
2024-12-06 14:30:00,132.48,132.6,132.26,132.26,90125.0,129.8003,129.9179,129.5847,129.5847,90125.0
2024-12-06 14:40:00,132.25,132.48,132.19,132.25,74768.0,129.5749,129.8003,129.5162,129.5749,74768.0
2024-12-06 14:50:00,132.25,132.36,132.14,132.35,98598.0,129.5749,129.6827,129.4672,129.6729,98598.0
2024-12-06 15:00:00,132.34,132.41,132.27,132.41,53305.0,129.6631,129.7317,129.5945,129.7317,53305.0
2024-12-06 15:10:00,132.39,132.74,132.39,132.68,141412.0,129.7121,130.055,129.7121,129.9962,141412.0
2024-12-06 15:20:00,132.68,132.79,132.42,132.49,132603.0,129.9962,130.104,129.7415,129.8101,132603.0
2024-12-06 15:30:00,132.49,132.54,131.95,132.15,160194.0,129.8101,129.8591,129.281,129.477,160194.0
2024-12-06 15:40:00,132.15,132.53,131.97,132.52,119194.0,129.477,129.8493,129.3006,129.8395,119194.0
2024-12-06 15:50:00,132.52,132.69,132.21,132.39,700993.0,129.8395,130.006,129.5357,129.7121,700993.0
2024-12-09 09:30:00,133.35,136.07,133.0,135.78,420994.0,130.6527,133.3177,130.3098,133.0335,420994.0
2024-12-09 09:40:00,135.7,135.84,134.8,134.92,203173.0,132.9552,133.0923,132.0734,132.1909,203173.0
2024-12-09 09:50:00,134.92,135.24,134.66,135.09,117691.0,132.1909,132.5045,131.9362,132.3575,117691.0
2024-12-09 10:00:00,135.09,135.85,135.09,135.35,155486.0,132.3575,133.1021,132.3575,132.6122,155486.0
2024-12-09 10:10:00,135.35,135.5,135.14,135.41,115453.0,132.6122,132.7592,132.4065,132.671,115453.0
2024-12-09 10:20:00,135.42,136.33,135.4,136.2,426518.0,132.6808,133.5724,132.6612,133.445,426518.0
2024-12-09 10:30:00,136.21,137.32,136.18,137.07,279934.0,133.4548,134.5424,133.4254,134.2974,279934.0
2024-12-09 10:40:00,137.13,137.29,136.52,136.55,206794.0,134.3562,134.513,133.7586,133.788,206794.0
2024-12-09 10:50:00,136.51,136.59,136.22,136.5,161565.0,133.7488,133.8272,133.4646,133.739,161565.0
2024-12-09 11:00:00,136.47,137.07,136.45,136.72,130016.0,133.7096,134.2974,133.69,133.9545,130016.0
2024-12-09 11:10:00,136.75,136.93,136.48,136.59,137409.0,133.9839,134.1603,133.7194,133.8272,137409.0
2024-12-09 11:20:00,136.57,136.6,136.23,136.53,98586.0,133.8076,133.837,133.4744,133.7684,98586.0
2024-12-09 11:30:00,136.5,136.74,136.37,136.61,79287.0,133.739,133.9741,133.6116,133.8467,79287.0
2024-12-09 11:40:00,136.62,136.69,136.37,136.59,79179.0,133.8565,133.9251,133.6116,133.8272,79179.0
2024-12-09 11:50:00,136.58,136.84,136.57,136.74,85842.0,133.8174,134.0721,133.8076,133.9741,85842.0
2024-12-09 12:00:00,136.77,136.86,136.39,136.45,114020.0,134.0035,134.0917,133.6312,133.69,114020.0
2024-12-09 12:10:00,136.47,136.76,136.34,136.75,81113.0,133.7096,133.9937,133.5822,133.9839,81113.0
2024-12-09 12:20:00,136.75,137.18,136.74,137.07,88209.0,133.9839,134.4052,133.9741,134.2974,88209.0
2024-12-09 12:30:00,137.09,137.39,136.74,137.37,93087.0,134.317,134.611,133.9741,134.5914,93087.0
2024-12-09 12:40:00,137.38,137.75,137.35,137.69,156388.0,134.6012,134.9637,134.5718,134.9049,156388.0
2024-12-09 12:50:00,137.66,137.93,137.64,137.93,115982.0,134.8755,135.14,134.8559,135.14,115982.0
2024-12-09 13:00:00,137.91,137.96,137.54,137.86,140563.0,135.1205,135.1694,134.7579,135.0715,140563.0
2024-12-09 13:10:00,137.9,138.0,137.59,137.79,80885.0,135.1107,135.2086,134.8069,135.0029,80885.0
2024-12-09 13:20:00,137.77,137.77,137.36,137.42,73774.0,134.9833,134.9833,134.5816,134.6404,73774.0
2024-12-09 13:30:00,137.42,137.49,137.14,137.33,162019.0,134.6404,134.7089,134.366,134.5522,162019.0
2024-12-09 13:40:00,137.29,138.03,137.26,137.85,112172.0,134.513,135.238,134.4836,135.0617,112172.0
2024-12-09 13:50:00,137.87,138.11,137.75,137.86,95176.0,135.0813,135.3164,134.9637,135.0715,95176.0
2024-12-09 14:00:00,137.84,137.84,137.53,137.55,82359.0,135.0519,135.0519,134.7481,134.7677,82359.0
2024-12-09 14:10:00,137.55,137.64,137.45,137.53,73476.0,134.7677,134.8559,134.6698,134.7481,73476.0
2024-12-09 14:20:00,137.53,137.67,137.3,137.32,66308.0,134.7481,134.8853,134.5228,134.5424,66308.0
2024-12-09 14:30:00,137.34,137.41,137.04,137.04,77945.0,134.562,134.6306,134.2681,134.2681,77945.0
2024-12-09 14:40:00,137.07,137.08,136.39,136.46,102959.0,134.2974,134.3072,133.6312,133.6998,102959.0
2024-12-09 14:50:00,136.5,136.5,136.21,136.22,80291.0,133.739,133.739,133.4548,133.4646,80291.0
2024-12-09 15:00:00,136.24,136.24,135.49,135.53,114848.0,133.4842,133.4842,132.7494,132.7886,114848.0
2024-12-09 15:10:00,135.53,135.61,135.13,135.35,130670.0,132.7886,132.867,132.3967,132.6122,130670.0
2024-12-09 15:20:00,135.35,135.8,135.27,135.73,92708.0,132.6122,133.0531,132.5339,132.9845,92708.0
2024-12-09 15:30:00,135.7,135.78,135.48,135.77,101650.0,132.9552,133.0335,132.7396,133.0237,101650.0
2024-12-09 15:40:00,135.76,135.8,135.38,135.5,119607.0,133.0139,133.0531,132.6416,132.7592,119607.0
2024-12-09 15:50:00,135.5,135.51,135.14,135.3,443040.0,132.7592,132.769,132.4065,132.5632,443040.0
2024-12-10 09:30:00,135.79,135.79,133.3,134.06,231429.0,133.0433,133.0433,130.6037,131.3483,231429.0
2024-12-10 09:40:00,134.12,134.58,133.88,134.44,98935.0,131.4071,131.8578,131.172,131.7206,98935.0
2024-12-10 09:50:00,134.44,135.57,134.36,135.34,161728.0,131.7206,132.8278,131.6423,132.6024,161728.0
2024-12-10 10:00:00,135.3,135.5,134.86,135.28,74676.0,132.5632,132.7592,132.1321,132.5437,74676.0
2024-12-10 10:10:00,135.24,136.55,135.21,136.29,110205.0,132.5045,133.788,132.4751,133.5332,110205.0
2024-12-10 10:20:00,136.28,136.48,136.14,136.29,121418.0,133.5234,133.7194,133.3863,133.5332,121418.0
2024-12-10 10:30:00,136.37,136.59,135.91,136.09,125731.0,133.6116,133.8272,133.1609,133.3373,125731.0
2024-12-10 10:40:00,136.06,136.39,135.92,135.93,120051.0,133.3079,133.6312,133.1707,133.1805,120051.0
2024-12-10 10:50:00,135.93,136.19,135.81,135.89,74709.0,133.1805,133.4352,133.0629,133.1413,74709.0
2024-12-10 11:00:00,135.86,136.17,135.75,136.06,62772.0,133.1119,133.4156,133.0041,133.3079,62772.0
2024-12-10 11:10:00,135.99,136.12,135.52,135.68,70100.0,133.2393,133.3667,132.7788,132.9356,70100.0
2024-12-10 11:20:00,135.63,135.74,135.42,135.64,59832.0,132.8866,132.9943,132.6808,132.8964,59832.0
2024-12-10 11:30:00,135.66,135.92,135.46,135.47,47302.0,132.916,133.1707,132.72,132.7298,47302.0
2024-12-10 11:40:00,135.47,135.63,135.33,135.56,77217.0,132.7298,132.8866,132.5926,132.818,77217.0
2024-12-10 11:50:00,135.57,135.65,135.26,135.47,73369.0,132.8278,132.9062,132.5241,132.7298,73369.0
2024-12-10 12:00:00,135.47,135.53,135.21,135.22,63365.0,132.7298,132.7886,132.4751,132.4849,63365.0
2024-12-10 12:10:00,135.25,135.67,135.15,135.58,49284.0,132.5143,132.9258,132.4163,132.8376,49284.0
2024-12-10 12:20:00,135.58,135.77,135.45,135.46,55171.0,132.8376,133.0237,132.7102,132.72,55171.0
2024-12-10 12:30:00,135.43,135.85,135.34,135.55,55344.0,132.6906,133.1021,132.6024,132.8082,55344.0
2024-12-10 12:40:00,135.55,135.89,135.42,135.45,61019.0,132.8082,133.1413,132.6808,132.7102,61019.0
2024-12-10 12:50:00,135.45,136.2,135.45,136.09,65809.0,132.7102,133.445,132.7102,133.3373,65809.0
2024-12-10 13:00:00,136.06,136.2,135.83,135.93,49951.0,133.3079,133.445,133.0825,133.1805,49951.0
2024-12-10 13:10:00,135.9,136.14,135.74,135.84,47833.0,133.1511,133.3863,132.9943,133.0923,47833.0
2024-12-10 13:20:00,135.86,136.26,135.81,136.14,56942.0,133.1119,133.5038,133.0629,133.3863,56942.0
2024-12-10 13:30:00,136.14,136.34,136.06,136.2,54424.0,133.3863,133.5822,133.3079,133.445,54424.0
2024-12-10 13:40:00,136.21,136.42,136.17,136.31,55580.0,133.4548,133.6606,133.4156,133.5528,55580.0
2024-12-10 13:50:00,136.31,136.58,136.21,136.42,104000.0,133.5528,133.8174,133.4548,133.6606,104000.0
2024-12-10 14:00:00,136.42,136.61,135.9,135.94,101196.0,133.6606,133.8467,133.1511,133.1903,101196.0
2024-12-10 14:10:00,135.91,136.15,135.64,136.12,70219.0,133.1609,133.3961,132.8964,133.3667,70219.0
2024-12-10 14:20:00,136.09,136.19,135.92,136.11,101105.0,133.3373,133.4352,133.1707,133.3569,101105.0
2024-12-10 14:30:00,136.08,136.08,135.73,135.99,72031.0,133.3275,133.3275,132.9845,133.2393,72031.0
2024-12-10 14:40:00,136.03,136.15,135.9,136.13,46508.0,133.2785,133.3961,133.1511,133.3765,46508.0
2024-12-10 14:50:00,136.12,136.19,135.76,135.9,90643.0,133.3667,133.4352,133.0139,133.1511,90643.0
2024-12-10 15:00:00,135.9,136.1,135.79,135.94,73992.0,133.1511,133.3471,133.0433,133.1903,73992.0
2024-12-10 15:10:00,135.94,135.95,135.5,135.54,66849.0,133.1903,133.2001,132.7592,132.7984,66849.0
2024-12-10 15:20:00,135.56,135.56,135.26,135.43,70233.0,132.818,132.818,132.5241,132.6906,70233.0
2024-12-10 15:30:00,135.41,135.49,135.16,135.39,95236.0,132.671,132.7494,132.4261,132.6514,95236.0
2024-12-10 15:40:00,135.39,135.44,135.15,135.31,95314.0,132.6514,132.7004,132.4163,132.573,95314.0
2024-12-10 15:50:00,135.33,135.35,134.92,135.08,341011.0,132.5926,132.6122,132.1909,132.3477,341011.0
2024-12-11 09:30:00,134.86,135.75,134.51,135.37,130684.0,132.1321,133.0041,131.7892,132.6318,130684.0
2024-12-11 09:40:00,135.08,136.44,135.08,136.34,97718.0,132.3477,133.6802,132.3477,133.5822,97718.0
2024-12-11 09:50:00,136.4,136.56,136.02,136.24,96194.0,133.641,133.7978,133.2687,133.4842,96194.0
2024-12-11 10:00:00,136.28,137.24,136.16,137.21,79429.0,133.5234,134.464,133.4059,134.4346,79429.0
2024-12-11 10:10:00,137.21,137.21,136.62,137.04,93626.0,134.4346,134.4346,133.8565,134.2681,93626.0
2024-12-11 10:20:00,136.95,137.27,136.82,137.13,80725.0,134.1799,134.4934,134.0525,134.3562,80725.0
2024-12-11 10:30:00,137.09,137.75,136.98,137.15,130108.0,134.317,134.9637,134.2093,134.3758,130108.0
2024-12-11 10:40:00,137.18,137.59,137.17,137.53,56920.0,134.4052,134.8069,134.3954,134.7481,56920.0
2024-12-11 10:50:00,137.53,137.69,137.27,137.31,75359.0,134.7481,134.9049,134.4934,134.5326,75359.0
2024-12-11 11:00:00,137.27,137.38,136.85,137.22,95205.0,134.4934,134.6012,134.0819,134.4444,95205.0
2024-12-11 11:10:00,137.24,137.36,137.14,137.36,97931.0,134.464,134.5816,134.366,134.5816,97931.0
2024-12-11 11:20:00,137.39,137.5,137.21,137.46,44473.0,134.611,134.7187,134.4346,134.6796,44473.0
2024-12-11 11:30:00,137.44,137.63,137.28,137.58,78881.0,134.66,134.8461,134.5032,134.7971,78881.0
2024-12-11 11:40:00,137.55,137.68,137.39,137.47,73913.0,134.7677,134.8951,134.611,134.6894,73913.0
2024-12-11 11:50:00,137.44,137.47,136.78,136.84,71325.0,134.66,134.6894,134.0133,134.0721,71325.0
2024-12-11 12:00:00,136.83,137.06,136.72,137.04,51029.0,134.0623,134.2876,133.9545,134.2681,51029.0
2024-12-11 12:10:00,137.03,137.19,136.97,137.16,55240.0,134.2583,134.415,134.1995,134.3856,55240.0
2024-12-11 12:20:00,137.17,137.34,136.95,137.21,39721.0,134.3954,134.562,134.1799,134.4346,39721.0
2024-12-11 12:30:00,137.24,137.26,136.98,137.06,37020.0,134.464,134.4836,134.2093,134.2876,37020.0
2024-12-11 12:40:00,137.06,137.15,136.79,137.05,107276.0,134.2876,134.3758,134.0231,134.2778,107276.0
2024-12-11 12:50:00,137.03,137.06,136.58,136.75,62176.0,134.2583,134.2876,133.8174,133.9839,62176.0
2024-12-11 13:00:00,136.77,136.88,136.61,136.7,34138.0,134.0035,134.1113,133.8467,133.9349,34138.0
2024-12-11 13:10:00,136.65,136.66,136.51,136.56,50719.0,133.8859,133.8957,133.7488,133.7978,50719.0
2024-12-11 13:20:00,136.54,136.82,136.35,136.69,40083.0,133.7782,134.0525,133.592,133.9251,40083.0
2024-12-11 13:30:00,136.81,136.83,136.42,136.52,35727.0,134.0427,134.0623,133.6606,133.7586,35727.0
2024-12-11 13:40:00,136.54,136.65,136.43,136.65,19066.0,133.7782,133.8859,133.6704,133.8859,19066.0
2024-12-11 13:50:00,136.65,136.66,136.41,136.46,32905.0,133.8859,133.8957,133.6508,133.6998,32905.0
2024-12-11 14:00:00,136.47,136.61,136.32,136.47,41275.0,133.7096,133.8467,133.5626,133.7096,41275.0
2024-12-11 14:10:00,136.5,136.78,136.44,136.63,50598.0,133.739,134.0133,133.6802,133.8663,50598.0
2024-12-11 14:20:00,136.66,136.73,136.53,136.72,38969.0,133.8957,133.9643,133.7684,133.9545,38969.0
2024-12-11 14:30:00,136.71,136.93,136.59,136.89,51516.0,133.9447,134.1603,133.8272,134.1211,51516.0
2024-12-11 14:40:00,136.86,136.99,136.65,136.71,45306.0,134.0917,134.2191,133.8859,133.9447,45306.0
2024-12-11 14:50:00,136.74,136.91,136.66,136.71,67954.0,133.9741,134.1407,133.8957,133.9447,67954.0
2024-12-11 15:00:00,136.71,136.72,136.45,136.54,62990.0,133.9447,133.9545,133.69,133.7782,62990.0
2024-12-11 15:10:00,136.55,136.57,136.24,136.25,53158.0,133.788,133.8076,133.4842,133.494,53158.0
2024-12-11 15:20:00,136.23,136.24,135.93,135.96,61364.0,133.4744,133.4842,133.1805,133.2099,61364.0
2024-12-11 15:30:00,135.97,136.2,135.95,136.16,78312.0,133.2197,133.445,133.2001,133.4059,78312.0
2024-12-11 15:40:00,136.16,136.34,136.08,136.32,80410.0,133.4059,133.5822,133.3275,133.5626,80410.0
2024-12-11 15:50:00,136.31,136.33,135.91,136.0,286354.0,133.5528,133.5724,133.1609,133.2491,286354.0
2024-12-12 09:30:00,137.07,137.5,136.3,136.49,176081.0,134.2974,134.7187,133.543,133.7292,176081.0
2024-12-12 09:40:00,136.52,136.58,136.13,136.28,120988.0,133.7586,133.8174,133.3765,133.5234,120988.0
2024-12-12 09:50:00,136.32,136.38,135.83,136.19,78004.0,133.5626,133.6214,133.0825,133.4352,78004.0
2024-12-12 10:00:00,136.19,136.5,136.03,136.31,70983.0,133.4352,133.739,133.2785,133.5528,70983.0
2024-12-12 10:10:00,136.26,136.71,136.25,136.5,68836.0,133.5038,133.9447,133.494,133.739,68836.0
2024-12-12 10:20:00,136.41,136.5,136.31,136.49,29207.0,133.6508,133.739,133.5528,133.7292,29207.0
2024-12-12 10:30:00,136.49,136.77,136.34,136.71,56185.0,133.7292,134.0035,133.5822,133.9447,56185.0
2024-12-12 10:40:00,136.65,136.67,136.26,136.28,44151.0,133.8859,133.9055,133.5038,133.5234,44151.0
2024-12-12 10:50:00,136.31,136.75,136.28,136.68,39508.0,133.5528,133.9839,133.5234,133.9153,39508.0
2024-12-12 11:00:00,136.67,136.78,136.47,136.62,61092.0,133.9055,134.0133,133.7096,133.8565,61092.0
2024-12-12 11:10:00,136.61,136.97,136.58,136.85,65509.0,133.8467,134.1995,133.8174,134.0819,65509.0
2024-12-12 11:20:00,136.88,137.08,136.82,136.94,32932.0,134.1113,134.3072,134.0525,134.1701,32932.0
2024-12-12 11:30:00,136.97,137.08,136.84,137.05,31703.0,134.1995,134.3072,134.0721,134.2778,31703.0
2024-12-12 11:40:00,137.07,137.13,136.87,137.13,42331.0,134.2974,134.3562,134.1015,134.3562,42331.0
2024-12-12 11:50:00,137.16,137.28,136.99,137.0,31436.0,134.3856,134.5032,134.2191,134.2289,31436.0
2024-12-12 12:00:00,136.99,137.36,136.96,137.34,57515.0,134.2191,134.5816,134.1897,134.562,57515.0
2024-12-12 12:10:00,137.34,137.7,137.17,137.64,64744.0,134.562,134.9147,134.3954,134.8559,64744.0
2024-12-12 12:20:00,137.62,137.66,137.3,137.46,53127.0,134.8363,134.8755,134.5228,134.6796,53127.0
2024-12-12 12:30:00,137.43,137.64,137.33,137.45,42627.0,134.6502,134.8559,134.5522,134.6698,42627.0
2024-12-12 12:40:00,137.45,137.46,137.12,137.14,82407.0,134.6698,134.6796,134.3464,134.366,82407.0
2024-12-12 12:50:00,137.14,137.26,137.04,137.2,27275.0,134.366,134.4836,134.2681,134.4248,27275.0
2024-12-12 13:00:00,137.18,137.29,137.12,137.24,28462.0,134.4052,134.513,134.3464,134.464,28462.0
2024-12-12 13:10:00,137.21,137.22,137.05,137.17,16358.0,134.4346,134.4444,134.2778,134.3954,16358.0
2024-12-12 13:20:00,137.16,137.27,136.84,136.84,49378.0,134.3856,134.4934,134.0721,134.0721,49378.0
2024-12-12 13:30:00,136.88,136.9,136.53,136.58,25098.0,134.1113,134.1309,133.7684,133.8174,25098.0
2024-12-12 13:40:00,136.6,136.62,136.44,136.58,27386.0,133.837,133.8565,133.6802,133.8174,27386.0
2024-12-12 13:50:00,136.62,136.75,136.56,136.58,36715.0,133.8565,133.9839,133.7978,133.8174,36715.0
2024-12-12 14:00:00,136.56,136.71,136.51,136.53,61037.0,133.7978,133.9447,133.7488,133.7684,61037.0
2024-12-12 14:10:00,136.52,136.62,136.16,136.17,63125.0,133.7586,133.8565,133.4059,133.4156,63125.0
2024-12-12 14:20:00,136.15,136.2,136.08,136.09,26244.0,133.3961,133.445,133.3275,133.3373,26244.0
2024-12-12 14:30:00,136.08,136.08,135.86,135.87,28553.0,133.3275,133.3275,133.1119,133.1217,28553.0
2024-12-12 14:40:00,135.86,135.86,135.63,135.65,39125.0,133.1119,133.1119,132.8866,132.9062,39125.0
2024-12-12 14:50:00,135.64,135.76,135.61,135.65,40799.0,132.8964,133.0139,132.867,132.9062,40799.0
2024-12-12 15:00:00,135.65,135.69,135.37,135.53,47763.0,132.9062,132.9454,132.6318,132.7886,47763.0
2024-12-12 15:10:00,135.54,135.7,135.45,135.47,61458.0,132.7984,132.9552,132.7102,132.7298,61458.0
2024-12-12 15:20:00,135.52,135.78,135.52,135.75,65851.0,132.7788,133.0335,132.7788,133.0041,65851.0
2024-12-12 15:30:00,135.76,135.84,135.68,135.68,49193.0,133.0139,133.0923,132.9356,132.9356,49193.0
2024-12-12 15:40:00,135.69,135.88,135.58,135.77,65921.0,132.9454,133.1315,132.8376,133.0237,65921.0
2024-12-12 15:50:00,135.79,136.25,135.22,135.3,356781.0,133.0433,133.494,132.4849,132.5632,356781.0
2024-12-13 09:30:00,135.72,136.03,134.66,135.42,184787.0,132.9748,133.2785,131.9362,132.6808,184787.0
2024-12-13 09:40:00,135.35,135.79,135.27,135.66,72190.0,132.6122,133.0433,132.5339,132.916,72190.0
2024-12-13 09:50:00,135.66,136.01,134.83,135.23,125492.0,132.916,133.2589,132.1028,132.4947,125492.0
2024-12-13 10:00:00,135.24,135.29,134.81,135.03,79754.0,132.5045,132.5534,132.0832,132.2987,79754.0
2024-12-13 10:10:00,135.02,135.13,134.54,134.65,53981.0,132.2889,132.3967,131.8186,131.9264,53981.0
2024-12-13 10:20:00,134.61,134.9,134.35,134.86,72729.0,131.8872,132.1713,131.6325,132.1321,72729.0
2024-12-13 10:30:00,134.83,134.89,134.47,134.67,39491.0,132.1028,132.1615,131.75,131.946,39491.0
2024-12-13 10:40:00,134.69,134.72,134.41,134.62,54655.0,131.9656,131.995,131.6912,131.897,54655.0
2024-12-13 10:50:00,134.63,134.97,134.5,134.95,49663.0,131.9068,132.2399,131.7794,132.2203,49663.0
2024-12-13 11:00:00,134.95,135.07,134.64,134.88,48320.0,132.2203,132.3379,131.9166,132.1517,48320.0
2024-12-13 11:10:00,134.9,134.97,134.74,134.75,32154.0,132.1713,132.2399,132.0146,132.0244,32154.0
2024-12-13 11:20:00,134.75,135.13,134.65,135.09,40080.0,132.0244,132.3967,131.9264,132.3575,40080.0
2024-12-13 11:30:00,135.1,135.25,135.0,135.07,36576.0,132.3673,132.5143,132.2693,132.3379,36576.0
2024-12-13 11:40:00,135.07,135.1,134.8,134.93,27862.0,132.3379,132.3673,132.0734,132.2007,27862.0
2024-12-13 11:50:00,134.93,134.99,134.7,134.83,23513.0,132.2007,132.2595,131.9754,132.1028,23513.0
2024-12-13 12:00:00,134.83,134.87,134.56,134.64,34214.0,132.1028,132.1419,131.8382,131.9166,34214.0
2024-12-13 12:10:00,134.65,134.67,134.23,134.29,49660.0,131.9264,131.946,131.5149,131.5737,49660.0
2024-12-13 12:20:00,134.26,134.49,134.25,134.44,34625.0,131.5443,131.7696,131.5345,131.7206,34625.0
2024-12-13 12:30:00,134.44,134.44,134.22,134.23,33215.0,131.7206,131.7206,131.5051,131.5149,33215.0
2024-12-13 12:40:00,134.26,134.41,134.14,134.21,27552.0,131.5443,131.6912,131.4267,131.4953,27552.0
2024-12-13 12:50:00,134.19,134.25,134.14,134.18,19579.0,131.4757,131.5345,131.4267,131.4659,19579.0
2024-12-13 13:00:00,134.19,134.42,134.11,134.38,37528.0,131.4757,131.701,131.3973,131.6619,37528.0
2024-12-13 13:10:00,134.37,134.53,134.27,134.49,41342.0,131.6521,131.8088,131.5541,131.7696,41342.0
2024-12-13 13:20:00,134.47,134.51,134.18,134.25,38467.0,131.75,131.7892,131.4659,131.5345,38467.0
2024-12-13 13:30:00,134.24,134.28,133.88,133.9,38970.0,131.5247,131.5639,131.172,131.1916,38970.0
2024-12-13 13:40:00,133.92,134.08,133.72,133.79,71329.0,131.2112,131.3679,131.0152,131.0838,71329.0
2024-12-13 13:50:00,133.81,133.85,133.54,133.7,52165.0,131.1034,131.1426,130.8388,130.9956,52165.0
2024-12-13 14:00:00,133.69,133.77,133.41,133.45,58079.0,130.9858,131.0642,130.7115,130.7507,58079.0
2024-12-13 14:10:00,133.49,133.65,133.42,133.61,40733.0,130.7899,130.9466,130.7213,130.9074,40733.0
2024-12-13 14:20:00,133.64,133.72,133.49,133.59,55474.0,130.9368,131.0152,130.7899,130.8878,55474.0
2024-12-13 14:30:00,133.57,133.77,133.34,133.44,61412.0,130.8682,131.0642,130.6429,130.7409,61412.0
2024-12-13 14:40:00,133.43,133.7,133.43,133.52,58482.0,130.7311,130.9956,130.7311,130.8193,58482.0
2024-12-13 14:50:00,133.54,133.8,133.5,133.8,75174.0,130.8388,131.0936,130.7997,131.0936,75174.0
2024-12-13 15:00:00,133.81,133.93,133.61,133.69,55698.0,131.1034,131.221,130.9074,130.9858,55698.0
2024-12-13 15:10:00,133.7,133.77,133.56,133.71,50751.0,130.9956,131.0642,130.8584,131.0054,50751.0
2024-12-13 15:20:00,133.68,133.98,133.62,133.95,67344.0,130.976,131.2699,130.9172,131.2406,67344.0
2024-12-13 15:30:00,133.96,134.41,133.91,134.33,79395.0,131.2504,131.6912,131.2014,131.6129,79395.0
2024-12-13 15:40:00,134.34,134.64,134.23,134.3,93911.0,131.6227,131.9166,131.5149,131.5835,93911.0
2024-12-13 15:50:00,134.26,134.61,134.1,134.54,278977.0,131.5443,131.8872,131.3875,131.8186,278977.0
2024-12-16 09:30:00,133.55,133.81,132.89,133.47,159389.0,130.8486,131.1034,130.202,130.7703,159389.0
2024-12-16 09:40:00,133.44,133.97,133.33,133.87,65438.0,130.7409,131.2601,130.6331,131.1622,65438.0
2024-12-16 09:50:00,133.87,134.11,133.57,133.83,75485.0,131.1622,131.3973,130.8682,131.123,75485.0
2024-12-16 10:00:00,133.84,134.5,133.82,134.36,92978.0,131.1328,131.7794,131.1132,131.6423,92978.0
2024-12-16 10:10:00,134.33,134.45,134.07,134.4,61792.0,131.6129,131.7304,131.3581,131.6815,61792.0
2024-12-16 10:20:00,134.36,134.44,133.97,134.13,47623.0,131.6423,131.7206,131.2601,131.4169,47623.0
2024-12-16 10:30:00,134.18,134.81,134.13,134.75,54319.0,131.4659,132.0832,131.4169,132.0244,54319.0
2024-12-16 10:40:00,134.74,134.83,134.35,134.56,50574.0,132.0146,132.1028,131.6325,131.8382,50574.0
2024-12-16 10:50:00,134.56,134.61,134.27,134.28,59753.0,131.8382,131.8872,131.5541,131.5639,59753.0
2024-12-16 11:00:00,134.32,134.33,133.89,133.95,45536.0,131.6031,131.6129,131.1818,131.2406,45536.0
2024-12-16 11:10:00,134.0,134.02,133.73,133.91,42289.0,131.2895,131.3091,131.025,131.2014,42289.0
2024-12-16 11:20:00,133.92,133.96,133.59,133.65,44178.0,131.2112,131.2504,130.8878,130.9466,44178.0
2024-12-16 11:30:00,133.65,133.73,133.52,133.67,36817.0,130.9466,131.025,130.8193,130.9662,36817.0
2024-12-16 11:40:00,133.67,133.91,133.66,133.75,59449.0,130.9662,131.2014,130.9564,131.0446,59449.0
2024-12-16 11:50:00,133.76,133.98,133.68,133.88,37966.0,131.0544,131.2699,130.976,131.172,37966.0
2024-12-16 12:00:00,133.9,133.96,133.78,133.96,22458.0,131.1916,131.2504,131.074,131.2504,22458.0
2024-12-16 12:10:00,133.94,134.07,133.67,133.71,59796.0,131.2308,131.3581,130.9662,131.0054,59796.0
2024-12-16 12:20:00,133.69,133.9,133.68,133.8,35255.0,130.9858,131.1916,130.976,131.0936,35255.0
2024-12-16 12:30:00,133.8,133.92,133.55,133.64,54458.0,131.0936,131.2112,130.8486,130.9368,54458.0
2024-12-16 12:40:00,133.62,133.75,133.6,133.6,43939.0,130.9172,131.0446,130.8976,130.8976,43939.0
2024-12-16 12:50:00,133.66,133.79,133.55,133.76,47018.0,130.9564,131.0838,130.8486,131.0544,47018.0
2024-12-16 13:00:00,133.77,133.77,132.91,133.03,62552.0,131.0642,131.0642,130.2216,130.3392,62552.0
2024-12-16 13:10:00,133.02,133.12,132.93,132.97,50100.0,130.3294,130.4273,130.2412,130.2804,50100.0
2024-12-16 13:20:00,132.95,132.99,132.81,132.84,44089.0,130.2608,130.3,130.1236,130.153,44089.0
2024-12-16 13:30:00,132.84,132.96,132.77,132.79,47030.0,130.153,130.2706,130.0844,130.104,47030.0
2024-12-16 13:40:00,132.76,132.81,132.56,132.69,95650.0,130.0746,130.1236,129.8787,130.006,95650.0
2024-12-16 13:50:00,132.69,132.81,132.34,132.36,77576.0,130.006,130.1236,129.6631,129.6827,77576.0
2024-12-16 14:00:00,132.36,132.4,132.19,132.38,74072.0,129.6827,129.7219,129.5162,129.7023,74072.0
2024-12-16 14:10:00,132.38,132.43,132.15,132.16,80411.0,129.7023,129.7513,129.477,129.4868,80411.0
2024-12-16 14:20:00,132.17,132.19,131.95,132.0,80306.0,129.4966,129.5162,129.281,129.33,80306.0
2024-12-16 14:30:00,132.02,132.02,131.76,131.85,121634.0,129.3496,129.3496,129.0949,129.183,121634.0
2024-12-16 14:40:00,131.84,132.09,131.81,132.07,82663.0,129.1732,129.4182,129.1438,129.3986,82663.0
2024-12-16 14:50:00,132.1,132.36,131.98,132.29,134176.0,129.428,129.6827,129.3104,129.6141,134176.0
2024-12-16 15:00:00,132.3,132.43,132.2,132.3,63903.0,129.6239,129.7513,129.526,129.6239,63903.0
2024-12-16 15:10:00,132.33,132.53,132.31,132.36,100168.0,129.6533,129.8493,129.6337,129.6827,100168.0
2024-12-16 15:20:00,132.34,132.55,132.3,132.5,130608.0,129.6631,129.8689,129.6239,129.8199,130608.0
2024-12-16 15:30:00,132.49,132.51,132.12,132.22,99902.0,129.8101,129.8297,129.4476,129.5455,99902.0
2024-12-16 15:40:00,132.22,132.32,132.01,132.29,184648.0,129.5455,129.6435,129.3398,129.6141,184648.0
2024-12-16 15:50:00,132.24,132.51,132.01,132.43,578451.0,129.5651,129.8297,129.3398,129.7513,578451.0
2024-12-17 09:30:00,131.54,132.01,131.27,131.8,132313.0,128.8793,129.3398,128.6148,129.134,132313.0
2024-12-17 09:40:00,131.7,131.87,131.44,131.77,72150.0,129.0361,129.2026,128.7813,129.1046,72150.0
2024-12-17 09:50:00,131.73,131.99,131.4,131.8,53333.0,129.0655,129.3202,128.7421,129.134,53333.0
2024-12-17 10:00:00,131.74,131.78,131.09,131.21,74257.0,129.0753,129.1144,128.4384,128.556,74257.0
2024-12-17 10:10:00,131.16,131.43,130.92,131.36,110071.0,128.507,128.7715,128.2718,128.7029,110071.0
2024-12-17 10:20:00,131.31,131.39,130.66,130.73,97937.0,128.654,128.7323,128.0171,128.0857,97937.0
2024-12-17 10:30:00,130.72,131.05,130.68,130.93,68743.0,128.0759,128.3992,128.0367,128.2816,68743.0
2024-12-17 10:40:00,130.94,130.98,130.62,130.69,96247.0,128.2914,128.3306,127.9779,128.0465,96247.0
2024-12-17 10:50:00,130.64,130.97,130.64,130.9,46005.0,127.9975,128.3208,127.9975,128.2522,46005.0
2024-12-17 11:00:00,130.87,130.97,130.74,130.89,53462.0,128.2229,128.3208,128.0955,128.2424,53462.0
2024-12-17 11:10:00,130.88,130.88,130.33,130.51,57176.0,128.2327,128.2327,127.6938,127.8701,57176.0
2024-12-17 11:20:00,130.53,130.55,130.07,130.2,124438.0,127.8897,127.9093,127.439,127.5664,124438.0
2024-12-17 11:30:00,130.18,130.35,130.11,130.29,123273.0,127.5468,127.7134,127.4782,127.6546,123273.0
2024-12-17 11:40:00,130.27,130.32,129.9,130.0,97017.0,127.635,127.684,127.2725,127.3705,97017.0
2024-12-17 11:50:00,130.03,130.17,129.99,130.08,101261.0,127.3998,127.537,127.3607,127.4488,101261.0
2024-12-17 12:00:00,130.08,130.16,129.94,130.05,71878.0,127.4488,127.5272,127.3117,127.4194,71878.0
2024-12-17 12:10:00,130.03,130.46,129.94,130.46,67414.0,127.3998,127.8211,127.3117,127.8211,67414.0
2024-12-17 12:20:00,130.45,130.62,130.27,130.34,43958.0,127.8113,127.9779,127.635,127.7036,43958.0
2024-12-17 12:30:00,130.35,130.43,130.3,130.34,55782.0,127.7134,127.7918,127.6644,127.7036,55782.0
2024-12-17 12:40:00,130.34,130.43,130.22,130.25,55470.0,127.7036,127.7918,127.586,127.6154,55470.0
2024-12-17 12:50:00,130.28,130.36,130.14,130.22,59353.0,127.6448,127.7232,127.5076,127.586,59353.0
2024-12-17 13:00:00,130.2,130.21,130.05,130.09,82547.0,127.5664,127.5762,127.4194,127.4586,82547.0
2024-12-17 13:10:00,130.1,130.56,130.01,130.5,465770.0,127.4684,127.9191,127.3802,127.8603,465770.0
2024-12-17 13:20:00,130.47,130.7,130.42,130.64,155030.0,127.8309,128.0563,127.782,127.9975,155030.0
2024-12-17 13:30:00,130.64,130.96,130.63,130.87,65957.0,127.9975,128.311,127.9877,128.2229,65957.0
2024-12-17 13:40:00,130.87,131.3,130.82,131.27,53091.0,128.2229,128.6442,128.1739,128.6148,53091.0
2024-12-17 13:50:00,131.28,131.57,131.22,131.48,83607.0,128.6246,128.9087,128.5658,128.8205,83607.0
2024-12-17 14:00:00,131.5,131.78,131.43,131.78,43406.0,128.8401,129.1144,128.7715,129.1144,43406.0
2024-12-17 14:10:00,131.8,131.96,131.45,131.45,56927.0,129.134,129.2908,128.7911,128.7911,56927.0
2024-12-17 14:20:00,131.43,131.44,131.19,131.33,57945.0,128.7715,128.7813,128.5364,128.6735,57945.0
2024-12-17 14:30:00,131.3,131.34,131.07,131.13,39042.0,128.6442,128.6833,128.4188,128.4776,39042.0
2024-12-17 14:40:00,131.08,131.46,131.08,131.37,29762.0,128.4286,128.8009,128.4286,128.7127,29762.0
2024-12-17 14:50:00,131.36,131.42,131.2,131.36,28410.0,128.7029,128.7617,128.5462,128.7029,28410.0
2024-12-17 15:00:00,131.36,131.4,131.25,131.36,30954.0,128.7029,128.7421,128.5952,128.7029,30954.0
2024-12-17 15:10:00,131.34,131.34,131.08,131.2,34268.0,128.6833,128.6833,128.4286,128.5462,34268.0
2024-12-17 15:20:00,131.16,131.32,131.11,131.2,55135.0,128.507,128.6638,128.458,128.5462,55135.0
2024-12-17 15:30:00,131.2,131.48,131.15,131.34,40050.0,128.5462,128.8205,128.4972,128.6833,40050.0
2024-12-17 15:40:00,131.36,131.73,131.35,131.7,62379.0,128.7029,129.0655,128.6931,129.0361,62379.0
2024-12-17 15:50:00,131.66,131.86,131.49,131.57,202365.0,128.9969,129.1928,128.8303,128.9087,202365.0
2024-12-18 09:30:00,131.31,133.9,130.84,133.88,235967.0,128.654,131.1916,128.1935,131.172,235967.0
2024-12-18 09:40:00,133.81,134.41,133.0,134.28,190061.0,131.1034,131.6912,130.3098,131.5639,190061.0
2024-12-18 09:50:00,134.24,134.98,134.18,134.58,273220.0,131.5247,132.2497,131.4659,131.8578,273220.0
2024-12-18 10:00:00,134.52,135.57,134.26,135.05,236085.0,131.799,132.8278,131.5443,132.3183,236085.0
2024-12-18 10:10:00,135.11,135.63,134.8,135.4,124068.0,132.3771,132.8866,132.0734,132.6612,124068.0
2024-12-18 10:20:00,135.35,136.29,135.33,135.34,163756.0,132.6122,133.5332,132.5926,132.6024,163756.0
2024-12-18 10:30:00,135.42,135.6,134.46,134.46,183042.0,132.6808,132.8572,131.7402,131.7402,183042.0
2024-12-18 10:40:00,134.43,134.55,134.0,134.5,95902.0,131.7108,131.8284,131.2895,131.7794,95902.0
2024-12-18 10:50:00,134.52,134.6,134.2,134.21,63491.0,131.799,131.8774,131.4855,131.4953,63491.0
2024-12-18 11:00:00,134.22,134.24,133.27,133.44,99235.0,131.5051,131.5247,130.5743,130.7409,99235.0
2024-12-18 11:10:00,133.47,133.86,133.46,133.86,55029.0,130.7703,131.1524,130.7605,131.1524,55029.0
2024-12-18 11:20:00,133.86,134.13,133.68,134.0,74274.0,131.1524,131.4169,130.976,131.2895,74274.0
2024-12-18 11:30:00,134.02,134.3,133.88,134.29,38743.0,131.3091,131.5835,131.172,131.5737,38743.0
2024-12-18 11:40:00,134.29,134.33,133.91,134.09,56731.0,131.5737,131.6129,131.2014,131.3777,56731.0
2024-12-18 11:50:00,134.09,134.27,133.99,134.27,42098.0,131.3777,131.5541,131.2797,131.5541,42098.0
2024-12-18 12:00:00,134.24,134.34,133.78,133.81,44236.0,131.5247,131.6227,131.074,131.1034,44236.0
2024-12-18 12:10:00,133.76,134.24,133.75,134.18,39403.0,131.0544,131.5247,131.0446,131.4659,39403.0
2024-12-18 12:20:00,134.19,134.33,134.13,134.33,35722.0,131.4757,131.6129,131.4169,131.6129,35722.0
2024-12-18 12:30:00,134.3,134.53,134.26,134.37,41695.0,131.5835,131.8088,131.5443,131.6521,41695.0
2024-12-18 12:40:00,134.36,134.4,134.17,134.33,52234.0,131.6423,131.6815,131.4561,131.6129,52234.0
2024-12-18 12:50:00,134.33,134.35,134.03,134.07,42961.0,131.6129,131.6325,131.3189,131.3581,42961.0
2024-12-18 13:00:00,134.04,134.09,133.5,133.55,37682.0,131.3287,131.3777,130.7997,130.8486,37682.0
2024-12-18 13:10:00,133.56,133.65,133.4,133.43,37720.0,130.8584,130.9466,130.7017,130.7311,37720.0
2024-12-18 13:20:00,133.43,133.63,133.37,133.63,33596.0,130.7311,130.927,130.6723,130.927,33596.0
2024-12-18 13:30:00,133.6,133.77,133.52,133.72,28045.0,130.8976,131.0642,130.8193,131.0152,28045.0
2024-12-18 13:40:00,133.72,133.8,133.65,133.74,32964.0,131.0152,131.0936,130.9466,131.0348,32964.0
2024-12-18 13:50:00,133.76,134.1,133.76,134.1,37452.0,131.0544,131.3875,131.0544,131.3875,37452.0
2024-12-18 14:00:00,134.07,134.15,133.38,133.44,89991.0,131.3581,131.4365,130.6821,130.7409,89991.0
2024-12-18 14:10:00,133.43,133.65,133.33,133.65,51271.0,130.7311,130.9466,130.6331,130.9466,51271.0
2024-12-18 14:20:00,133.69,133.95,133.45,133.46,63825.0,130.9858,131.2406,130.7507,130.7605,63825.0
2024-12-18 14:30:00,133.48,133.71,132.91,133.08,65500.0,130.7801,131.0054,130.2216,130.3882,65500.0
2024-12-18 14:40:00,133.13,133.21,132.64,132.88,61058.0,130.4371,130.5155,129.9571,130.1922,61058.0
2024-12-18 14:50:00,132.96,132.98,132.15,132.31,93268.0,130.2706,130.2902,129.477,129.6337,93268.0
2024-12-18 15:00:00,132.3,132.59,132.14,132.36,59688.0,129.6239,129.9081,129.4672,129.6827,59688.0
2024-12-18 15:10:00,132.35,132.45,132.06,132.16,94620.0,129.6729,129.7709,129.3888,129.4868,94620.0
2024-12-18 15:20:00,132.18,132.31,131.72,131.81,104134.0,129.5064,129.6337,129.0557,129.1438,104134.0
2024-12-18 15:30:00,131.8,132.06,131.34,131.37,94225.0,129.134,129.3888,128.6833,128.7127,94225.0
2024-12-18 15:40:00,131.35,131.43,130.68,131.17,148540.0,128.6931,128.7715,128.0367,128.5168,148540.0
2024-12-18 15:50:00,131.3,131.3,130.61,130.66,352898.0,128.6442,128.6442,127.9681,128.0171,352898.0
2024-12-19 09:30:00,131.0,131.78,130.81,131.21,131097.0,128.3502,129.1144,128.1641,128.556,131097.0
2024-12-19 09:40:00,131.27,131.46,130.61,130.79,61285.0,128.6148,128.8009,127.9681,128.1445,61285.0
2024-12-19 09:50:00,130.83,131.31,130.62,131.16,71602.0,128.1837,128.654,127.9779,128.507,71602.0
2024-12-19 10:00:00,131.16,131.16,130.62,130.91,58795.0,128.507,128.507,127.9779,128.262,58795.0
2024-12-19 10:10:00,130.84,131.03,130.7,130.88,53527.0,128.1935,128.3796,128.0563,128.2327,53527.0
2024-12-19 10:20:00,130.93,131.29,130.79,131.08,50882.0,128.2816,128.6344,128.1445,128.4286,50882.0
2024-12-19 10:30:00,131.08,131.53,131.01,131.53,36941.0,128.4286,128.8695,128.36,128.8695,36941.0
2024-12-19 10:40:00,131.44,131.63,131.07,131.59,46131.0,128.7813,128.9675,128.4188,128.9283,46131.0
2024-12-19 10:50:00,131.59,131.72,131.32,131.56,81616.0,128.9283,129.0557,128.6638,128.8989,81616.0
2024-12-19 11:00:00,131.54,131.54,131.15,131.37,39109.0,128.8793,128.8793,128.4972,128.7127,39109.0
2024-12-19 11:10:00,131.39,131.74,131.24,131.74,44886.0,128.7323,129.0753,128.5854,129.0753,44886.0
2024-12-19 11:20:00,131.73,132.0,131.67,131.81,60933.0,129.0655,129.33,129.0067,129.1438,60933.0
2024-12-19 11:30:00,131.8,131.81,131.43,131.6,31404.0,129.134,129.1438,128.7715,128.9381,31404.0
2024-12-19 11:40:00,131.6,131.68,131.4,131.61,36270.0,128.9381,129.0165,128.7421,128.9479,36270.0
2024-12-19 11:50:00,131.56,131.56,131.09,131.14,35989.0,128.8989,128.8989,128.4384,128.4874,35989.0
2024-12-19 12:00:00,131.15,131.38,131.12,131.22,29765.0,128.4972,128.7225,128.4678,128.5658,29765.0
2024-12-19 12:10:00,131.22,131.62,131.17,131.62,57373.0,128.5658,128.9577,128.5168,128.9577,57373.0
2024-12-19 12:20:00,131.58,131.62,131.21,131.24,70861.0,128.9185,128.9577,128.556,128.5854,70861.0
2024-12-19 12:30:00,131.27,131.27,130.87,131.05,31050.0,128.6148,128.6148,128.2229,128.3992,31050.0
2024-12-19 12:40:00,131.01,131.18,130.91,131.02,19902.0,128.36,128.5266,128.262,128.3698,19902.0
2024-12-19 12:50:00,130.99,131.26,130.96,131.16,28374.0,128.3404,128.605,128.311,128.507,28374.0
2024-12-19 13:00:00,131.19,131.21,130.81,131.2,28570.0,128.5364,128.556,128.1641,128.5462,28570.0
2024-12-19 13:10:00,131.17,131.39,131.17,131.35,25241.0,128.5168,128.7323,128.5168,128.6931,25241.0
2024-12-19 13:20:00,131.37,131.62,131.28,131.58,28030.0,128.7127,128.9577,128.6246,128.9185,28030.0
2024-12-19 13:30:00,131.57,131.86,131.51,131.73,36186.0,128.9087,129.1928,128.8499,129.0655,36186.0
2024-12-19 13:40:00,131.75,131.75,131.46,131.55,27850.0,129.0851,129.0851,128.8009,128.8891,27850.0
2024-12-19 13:50:00,131.51,131.6,131.28,131.55,36323.0,128.8499,128.9381,128.6246,128.8891,36323.0
2024-12-19 14:00:00,131.56,131.62,131.36,131.36,23443.0,128.8989,128.9577,128.7029,128.7029,23443.0
2024-12-19 14:10:00,131.38,131.38,131.17,131.25,30532.0,128.7225,128.7225,128.5168,128.5952,30532.0
2024-12-19 14:20:00,131.25,131.44,131.09,131.38,32780.0,128.5952,128.7813,128.4384,128.7225,32780.0
2024-12-19 14:30:00,131.4,131.46,131.15,131.2,37226.0,128.7421,128.8009,128.4972,128.5462,37226.0
2024-12-19 14:40:00,131.17,131.34,131.17,131.2,34238.0,128.5168,128.6833,128.5168,128.5462,34238.0
2024-12-19 14:50:00,131.2,131.4,131.08,131.11,43468.0,128.5462,128.7421,128.4286,128.458,43468.0
2024-12-19 15:00:00,131.11,131.38,131.09,131.36,45535.0,128.458,128.7225,128.4384,128.7029,45535.0
2024-12-19 15:10:00,131.36,131.47,131.21,131.45,60861.0,128.7029,128.8107,128.556,128.7911,60861.0
2024-12-19 15:20:00,131.43,131.46,131.05,131.05,45870.0,128.7715,128.8009,128.3992,128.3992,45870.0
2024-12-19 15:30:00,131.04,131.48,130.86,131.4,60512.0,128.3894,128.8205,128.2131,128.7421,60512.0
2024-12-19 15:40:00,131.4,131.7,131.27,131.64,82744.0,128.7421,129.0361,128.6148,128.9773,82744.0
2024-12-19 15:50:00,131.64,131.73,130.41,130.44,436940.0,128.9773,129.0655,127.7722,127.8016,436940.0
2024-12-20 09:30:00,129.73,131.0,129.36,130.95,718059.0,127.1059,128.3502,126.7434,128.3012,718059.0
2024-12-20 09:40:00,131.0,131.05,129.98,130.25,102293.0,128.3502,128.3992,127.3509,127.6154,102293.0
2024-12-20 09:50:00,130.34,130.44,129.35,129.44,92524.0,127.7036,127.8016,126.7336,126.8218,92524.0
2024-12-20 10:00:00,129.55,130.13,129.46,129.67,85056.0,126.9296,127.4978,126.8414,127.0471,85056.0
2024-12-20 10:10:00,129.75,130.11,129.57,129.75,58892.0,127.1255,127.4782,126.9491,127.1255,58892.0
2024-12-20 10:20:00,129.7,130.23,129.62,130.05,86616.0,127.0765,127.5958,126.9981,127.4194,86616.0
2024-12-20 10:30:00,130.02,130.39,129.97,130.03,66911.0,127.39,127.7526,127.3411,127.3998,66911.0
2024-12-20 10:40:00,130.05,130.2,129.84,130.14,44561.0,127.4194,127.5664,127.2137,127.5076,44561.0
2024-12-20 10:50:00,130.2,130.5,130.15,130.19,84554.0,127.5664,127.8603,127.5174,127.5566,84554.0
2024-12-20 11:00:00,130.21,130.96,130.2,130.95,44372.0,127.5762,128.311,127.5664,128.3012,44372.0
2024-12-20 11:10:00,130.96,131.33,130.83,131.2,67277.0,128.311,128.6735,128.1837,128.5462,67277.0
2024-12-20 11:20:00,131.22,131.26,130.88,131.14,73757.0,128.5658,128.605,128.2327,128.4874,73757.0
2024-12-20 11:30:00,131.12,131.43,130.98,131.43,50072.0,128.4678,128.7715,128.3306,128.7715,50072.0
2024-12-20 11:40:00,131.4,131.98,131.37,131.93,103530.0,128.7421,129.3104,128.7127,129.2614,103530.0
2024-12-20 11:50:00,131.94,132.14,131.81,131.88,76121.0,129.2712,129.4672,129.1438,129.2124,76121.0
2024-12-20 12:00:00,131.88,132.0,131.72,131.93,53108.0,129.2124,129.33,129.0557,129.2614,53108.0
2024-12-20 12:10:00,131.93,132.13,131.83,132.04,29853.0,129.2614,129.4574,129.1634,129.3692,29853.0
2024-12-20 12:20:00,132.03,132.17,131.88,132.09,22025.0,129.3594,129.4966,129.2124,129.4182,22025.0
2024-12-20 12:30:00,132.13,132.13,131.62,131.75,41760.0,129.4574,129.4574,128.9577,129.0851,41760.0
2024-12-20 12:40:00,131.79,131.89,131.65,131.83,34949.0,129.1242,129.2222,128.9871,129.1634,34949.0
2024-12-20 12:50:00,131.84,132.05,131.79,131.94,37224.0,129.1732,129.379,129.1242,129.2712,37224.0
2024-12-20 13:00:00,131.9,132.31,131.88,132.3,92052.0,129.232,129.6337,129.2124,129.6239,92052.0
2024-12-20 13:10:00,132.29,132.29,131.55,131.66,37064.0,129.6141,129.6141,128.8891,128.9969,37064.0
2024-12-20 13:20:00,131.67,131.72,131.56,131.65,33481.0,129.0067,129.0557,128.8989,128.9871,33481.0
2024-12-20 13:30:00,131.65,131.76,131.59,131.62,26914.0,128.9871,129.0949,128.9283,128.9577,26914.0
2024-12-20 13:40:00,131.66,131.73,131.46,131.48,22206.0,128.9969,129.0655,128.8009,128.8205,22206.0
2024-12-20 13:50:00,131.48,131.76,131.41,131.52,30454.0,128.8205,129.0949,128.7519,128.8597,30454.0
2024-12-20 14:00:00,131.5,131.64,131.37,131.44,34496.0,128.8401,128.9773,128.7127,128.7813,34496.0
2024-12-20 14:10:00,131.47,131.86,131.45,131.83,51978.0,128.8107,129.1928,128.7911,129.1634,51978.0
2024-12-20 14:20:00,131.84,131.98,131.73,131.98,59615.0,129.1732,129.3104,129.0655,129.3104,59615.0
2024-12-20 14:30:00,131.97,132.03,131.73,131.73,59850.0,129.3006,129.3594,129.0655,129.0655,59850.0
2024-12-20 14:40:00,131.75,131.84,131.59,131.67,46702.0,129.0851,129.1732,128.9283,129.0067,46702.0
2024-12-20 14:50:00,131.7,131.79,131.33,131.37,41269.0,129.0361,129.1242,128.6735,128.7127,41269.0
2024-12-20 15:00:00,131.38,131.47,131.2,131.36,38844.0,128.7225,128.8107,128.5462,128.7029,38844.0
2024-12-20 15:10:00,131.34,131.81,131.34,131.75,56076.0,128.6833,129.1438,128.6833,129.0851,56076.0
2024-12-20 15:20:00,131.72,131.87,131.62,131.67,43929.0,129.0557,129.2026,128.9577,129.0067,43929.0
2024-12-20 15:30:00,131.67,132.03,131.35,131.93,88799.0,129.0067,129.3594,128.6931,129.2614,88799.0
2024-12-20 15:40:00,131.93,132.08,131.72,131.75,83581.0,129.2614,129.4084,129.0557,129.0851,83581.0
2024-12-20 15:50:00,131.79,131.87,131.12,131.56,382993.0,129.1242,129.2026,128.4678,128.8989,382993.0
2024-12-23 09:30:00,130.8,131.32,130.6,130.95,98271.0,128.1543,128.6638,127.9583,128.3012,98271.0
2024-12-23 09:40:00,130.94,131.11,130.41,130.74,66473.0,128.2914,128.458,127.7722,128.0955,66473.0
2024-12-23 09:50:00,130.69,130.92,130.22,130.49,83924.0,128.0465,128.2718,127.586,127.8505,83924.0
2024-12-23 10:00:00,130.55,130.64,129.92,129.96,85706.0,127.9093,127.9975,127.2921,127.3313,85706.0
2024-12-23 10:10:00,129.96,130.64,129.62,129.91,50654.0,127.3313,127.9975,126.9981,127.2823,50654.0
2024-12-23 10:20:00,129.85,130.19,129.68,130.17,52698.0,127.2235,127.5566,127.0569,127.537,52698.0
2024-12-23 10:30:00,130.23,130.38,130.08,130.08,32562.0,127.5958,127.7428,127.4488,127.4488,32562.0
2024-12-23 10:40:00,130.05,130.07,129.8,129.87,37907.0,127.4194,127.439,127.1745,127.2431,37907.0
2024-12-23 10:50:00,129.82,129.9,129.41,129.44,64916.0,127.1941,127.2725,126.7924,126.8218,64916.0
2024-12-23 11:00:00,129.44,129.66,129.2,129.39,91500.0,126.8218,127.0373,126.5866,126.7728,91500.0
2024-12-23 11:10:00,129.39,129.61,129.34,129.43,55787.0,126.7728,126.9883,126.7238,126.812,55787.0
2024-12-23 11:20:00,129.45,129.83,129.37,129.42,109835.0,126.8316,127.2039,126.7532,126.8022,109835.0
2024-12-23 11:30:00,129.42,129.57,129.24,129.42,45768.0,126.8022,126.9491,126.6258,126.8022,45768.0
2024-12-23 11:40:00,129.4,129.62,129.27,129.61,47394.0,126.7826,126.9981,126.6552,126.9883,47394.0
2024-12-23 11:50:00,129.58,129.87,129.52,129.85,41266.0,126.9589,127.2431,126.9002,127.2235,41266.0
2024-12-23 12:00:00,129.87,130.24,129.87,130.19,53186.0,127.2431,127.6056,127.2431,127.5566,53186.0
2024-12-23 12:10:00,130.19,130.63,130.13,130.24,59179.0,127.5566,127.9877,127.4978,127.6056,59179.0
2024-12-23 12:20:00,130.25,130.32,129.86,129.93,50829.0,127.6154,127.684,127.2333,127.3019,50829.0
2024-12-23 12:30:00,129.88,130.22,129.61,130.21,59040.0,127.2529,127.586,126.9883,127.5762,59040.0
2024-12-23 12:40:00,130.22,130.34,130.06,130.14,71549.0,127.586,127.7036,127.4292,127.5076,71549.0
2024-12-23 12:50:00,130.13,130.86,130.13,130.58,94879.0,127.4978,128.2131,127.4978,127.9387,94879.0
2024-12-23 13:00:00,130.57,130.71,130.5,130.66,54291.0,127.9289,128.0661,127.8603,128.0171,54291.0
2024-12-23 13:10:00,130.66,131.05,130.66,130.87,50673.0,128.0171,128.3992,128.0171,128.2229,50673.0
2024-12-23 13:20:00,130.9,131.08,130.79,130.91,38864.0,128.2522,128.4286,128.1445,128.262,38864.0
2024-12-23 13:30:00,130.92,130.98,130.65,130.68,37115.0,128.2718,128.3306,128.0073,128.0367,37115.0
2024-12-23 13:40:00,130.72,130.9,130.64,130.85,38888.0,128.0759,128.2522,127.9975,128.2033,38888.0
2024-12-23 13:50:00,130.83,131.01,130.8,130.88,38969.0,128.1837,128.36,128.1543,128.2327,38969.0
2024-12-23 14:00:00,130.88,130.95,130.65,130.89,39138.0,128.2327,128.3012,128.0073,128.2424,39138.0
2024-12-23 14:10:00,130.93,131.07,130.89,131.0,39778.0,128.2816,128.4188,128.2424,128.3502,39778.0
2024-12-23 14:20:00,131.02,131.11,130.9,131.03,36534.0,128.3698,128.458,128.2522,128.3796,36534.0
2024-12-23 14:30:00,131.03,131.08,130.86,130.89,42810.0,128.3796,128.4286,128.2131,128.2424,42810.0
2024-12-23 14:40:00,130.89,131.23,130.87,131.05,35223.0,128.2424,128.5756,128.2229,128.3992,35223.0
2024-12-23 14:50:00,131.07,131.27,131.03,131.18,24271.0,128.4188,128.6148,128.3796,128.5266,24271.0
2024-12-23 15:00:00,131.14,131.4,131.04,131.22,35915.0,128.4874,128.7421,128.3894,128.5658,35915.0
2024-12-23 15:10:00,131.23,131.24,131.04,131.08,42505.0,128.5756,128.5854,128.3894,128.4286,42505.0
2024-12-23 15:20:00,131.1,131.37,131.05,131.36,35093.0,128.4482,128.7127,128.3992,128.7029,35093.0
2024-12-23 15:30:00,131.36,131.65,131.34,131.6,40898.0,128.7029,128.9871,128.6833,128.9381,40898.0
2024-12-23 15:40:00,131.6,131.77,131.51,131.68,42021.0,128.9381,129.1046,128.8499,129.0165,42021.0
2024-12-23 15:50:00,131.7,132.11,131.69,131.92,245838.0,129.0361,129.4378,129.0263,129.2516,245838.0
2024-12-24 09:30:00,131.87,131.93,131.18,131.29,74054.0,129.2026,129.2614,128.5266,128.6344,74054.0
2024-12-24 09:40:00,131.32,131.87,131.28,131.55,34789.0,128.6638,129.2026,128.6246,128.8891,34789.0
2024-12-24 09:50:00,131.55,131.75,131.51,131.64,33147.0,128.8891,129.0851,128.8499,128.9773,33147.0
2024-12-24 10:00:00,131.68,131.82,131.45,131.51,25376.0,129.0165,129.1536,128.7911,128.8499,25376.0
2024-12-24 10:10:00,131.56,131.8,131.42,131.75,34151.0,128.8989,129.134,128.7617,129.0851,34151.0
2024-12-24 10:20:00,131.76,131.84,131.63,131.75,32578.0,129.0949,129.1732,128.9675,129.0851,32578.0
2024-12-24 10:30:00,131.75,132.31,131.74,132.2,40989.0,129.0851,129.6337,129.0753,129.526,40989.0
2024-12-24 10:40:00,132.22,132.4,132.21,132.31,19133.0,129.5455,129.7219,129.5357,129.6337,19133.0
2024-12-24 10:50:00,132.32,132.39,132.09,132.34,24388.0,129.6435,129.7121,129.4182,129.6631,24388.0
2024-12-24 11:00:00,132.33,132.4,132.02,132.07,18217.0,129.6533,129.7219,129.3496,129.3986,18217.0
2024-12-24 11:10:00,132.09,132.11,131.66,131.76,24257.0,129.4182,129.4378,128.9969,129.0949,24257.0
2024-12-24 11:20:00,131.77,131.95,131.73,131.84,27329.0,129.1046,129.281,129.0655,129.1732,27329.0
2024-12-24 11:30:00,131.81,132.16,131.8,132.02,22890.0,129.1438,129.4868,129.134,129.3496,22890.0
2024-12-24 11:40:00,132.08,132.27,132.05,132.2,17861.0,129.4084,129.5945,129.379,129.526,17861.0
2024-12-24 11:50:00,132.19,132.19,131.82,131.94,39159.0,129.5162,129.5162,129.1536,129.2712,39159.0
2024-12-24 12:00:00,132.0,132.18,131.87,132.16,27465.0,129.33,129.5064,129.2026,129.4868,27465.0
2024-12-24 12:10:00,132.17,132.26,132.04,132.05,39953.0,129.4966,129.5847,129.3692,129.379,39953.0
2024-12-24 12:20:00,132.07,132.48,132.04,132.39,42646.0,129.3986,129.8003,129.3692,129.7121,42646.0
2024-12-24 12:30:00,132.36,132.38,132.09,132.3,44551.0,129.6827,129.7023,129.4182,129.6239,44551.0
2024-12-24 12:40:00,132.28,132.56,132.27,132.51,34678.0,129.6043,129.8787,129.5945,129.8297,34678.0
2024-12-24 12:50:00,132.53,132.67,132.33,132.48,130574.0,129.8493,129.9864,129.6533,129.8003,130574.0
2024-12-26 09:30:00,132.46,133.61,132.44,133.45,120069.0,129.7807,130.9074,129.7611,130.7507,120069.0
2024-12-26 09:40:00,133.55,134.36,133.54,133.84,91058.0,130.8486,131.6423,130.8388,131.1328,91058.0
2024-12-26 09:50:00,133.84,133.95,133.47,133.86,66737.0,131.1328,131.2406,130.7703,131.1524,66737.0
2024-12-26 10:00:00,133.82,134.45,133.74,134.28,101252.0,131.1132,131.7304,131.0348,131.5639,101252.0
2024-12-26 10:10:00,134.33,134.78,134.23,134.68,95124.0,131.6129,132.0538,131.5149,131.9558,95124.0
2024-12-26 10:20:00,134.58,135.29,134.57,135.25,102890.0,131.8578,132.5534,131.848,132.5143,102890.0
2024-12-26 10:30:00,135.2,135.6,135.14,135.23,86131.0,132.4653,132.8572,132.4065,132.4947,86131.0
2024-12-26 10:40:00,135.23,135.85,135.18,135.82,90972.0,132.4947,133.1021,132.4457,133.0727,90972.0
2024-12-26 10:50:00,135.87,136.0,135.71,135.93,55309.0,133.1217,133.2491,132.965,133.1805,55309.0
2024-12-26 11:00:00,135.89,135.98,135.6,135.77,61440.0,133.1413,133.2295,132.8572,133.0237,61440.0
2024-12-26 11:10:00,135.77,135.77,135.23,135.5,42866.0,133.0237,133.0237,132.4947,132.7592,42866.0
2024-12-26 11:20:00,135.53,135.63,135.27,135.49,32938.0,132.7886,132.8866,132.5339,132.7494,32938.0
2024-12-26 11:30:00,135.52,135.8,135.45,135.8,29490.0,132.7788,133.0531,132.7102,133.0531,29490.0
2024-12-26 11:40:00,135.83,136.16,135.8,135.98,54253.0,133.0825,133.4059,133.0531,133.2295,54253.0
2024-12-26 11:50:00,136.0,136.15,135.92,136.15,42845.0,133.2491,133.3961,133.1707,133.3961,42845.0
2024-12-26 12:00:00,136.12,136.37,136.07,136.3,63059.0,133.3667,133.6116,133.3177,133.543,63059.0
2024-12-26 12:10:00,136.32,136.6,136.31,136.44,51154.0,133.5626,133.837,133.5528,133.6802,51154.0
2024-12-26 12:20:00,136.49,136.49,136.17,136.18,53335.0,133.7292,133.7292,133.4156,133.4254,53335.0
2024-12-26 12:30:00,136.18,136.45,136.12,136.39,32900.0,133.4254,133.69,133.3667,133.6312,32900.0
2024-12-26 12:40:00,136.43,136.53,136.08,136.29,43753.0,133.6704,133.7684,133.3275,133.5332,43753.0
2024-12-26 12:50:00,136.25,136.25,136.03,136.24,24756.0,133.494,133.494,133.2785,133.4842,24756.0
2024-12-26 13:00:00,136.26,136.59,136.23,136.49,42343.0,133.5038,133.8272,133.4744,133.7292,42343.0
2024-12-26 13:10:00,136.5,136.51,136.22,136.28,32244.0,133.739,133.7488,133.4646,133.5234,32244.0
2024-12-26 13:20:00,136.28,136.39,136.25,136.31,35046.0,133.5234,133.6312,133.494,133.5528,35046.0
2024-12-26 13:30:00,136.33,136.42,136.08,136.14,32673.0,133.5724,133.6606,133.3275,133.3863,32673.0
2024-12-26 13:40:00,136.16,136.36,136.03,136.29,30344.0,133.4059,133.6018,133.2785,133.5332,30344.0
2024-12-26 13:50:00,136.31,136.35,136.1,136.25,41372.0,133.5528,133.592,133.3471,133.494,41372.0
2024-12-26 14:00:00,136.22,136.25,136.05,136.25,35946.0,133.4646,133.494,133.2981,133.494,35946.0
2024-12-26 14:10:00,136.21,136.44,136.2,136.34,43366.0,133.4548,133.6802,133.445,133.5822,43366.0
2024-12-26 14:20:00,136.32,136.39,136.24,136.31,29951.0,133.5626,133.6312,133.4842,133.5528,29951.0
2024-12-26 14:30:00,136.31,136.35,136.21,136.33,42370.0,133.5528,133.592,133.4548,133.5724,42370.0
2024-12-26 14:40:00,136.33,136.48,136.3,136.45,103897.0,133.5724,133.7194,133.543,133.69,103897.0
2024-12-26 14:50:00,136.44,136.47,136.23,136.3,45465.0,133.6802,133.7096,133.4744,133.543,45465.0
2024-12-26 15:00:00,136.27,136.37,136.21,136.3,27166.0,133.5136,133.6116,133.4548,133.543,27166.0
2024-12-26 15:10:00,136.34,136.68,136.29,136.52,105197.0,133.5822,133.9153,133.5332,133.7586,105197.0
2024-12-26 15:20:00,136.53,136.7,136.46,136.47,63462.0,133.7684,133.9349,133.6998,133.7096,63462.0
2024-12-26 15:30:00,136.44,136.78,136.4,136.77,49100.0,133.6802,134.0133,133.641,134.0035,49100.0
2024-12-26 15:40:00,136.77,136.91,136.63,136.76,103888.0,134.0035,134.1407,133.8663,133.9937,103888.0
2024-12-26 15:50:00,136.79,136.94,136.27,136.39,394795.0,134.0231,134.1701,133.5136,133.6312,394795.0
2024-12-27 09:30:00,135.13,136.69,135.0,136.64,105991.0,132.3967,133.9251,132.2693,133.8761,105991.0
2024-12-27 09:40:00,136.59,137.09,136.43,136.69,82221.0,133.8272,134.317,133.6704,133.9251,82221.0
2024-12-27 09:50:00,136.65,136.8,136.38,136.5,40435.0,133.8859,134.0329,133.6214,133.739,40435.0
2024-12-27 10:00:00,136.52,136.63,136.02,136.28,74727.0,133.7586,133.8663,133.2687,133.5234,74727.0
2024-12-27 10:10:00,136.28,136.29,135.63,135.63,48432.0,133.5234,133.5332,132.8866,132.8866,48432.0
2024-12-27 10:20:00,135.66,136.18,135.62,136.05,44112.0,132.916,133.4254,132.8768,133.2981,44112.0
2024-12-27 10:30:00,136.0,136.58,135.96,136.31,56742.0,133.2491,133.8174,133.2099,133.5528,56742.0
2024-12-27 10:40:00,136.31,136.8,136.21,136.78,55640.0,133.5528,134.0329,133.4548,134.0133,55640.0
2024-12-27 10:50:00,136.82,136.82,136.37,136.5,30524.0,134.0525,134.0525,133.6116,133.739,30524.0
2024-12-27 11:00:00,136.5,136.52,136.22,136.39,37567.0,133.739,133.7586,133.4646,133.6312,37567.0
2024-12-27 11:10:00,136.39,136.39,136.0,136.01,27623.0,133.6312,133.6312,133.2491,133.2589,27623.0
2024-12-27 11:20:00,136.04,136.21,136.0,136.14,35127.0,133.2883,133.4548,133.2491,133.3863,35127.0
2024-12-27 11:30:00,136.08,136.33,136.0,136.27,37292.0,133.3275,133.5724,133.2491,133.5136,37292.0
2024-12-27 11:40:00,136.27,136.38,135.63,135.64,36447.0,133.5136,133.6214,132.8866,132.8964,36447.0
2024-12-27 11:50:00,135.62,135.65,135.29,135.35,68699.0,132.8768,132.9062,132.5534,132.6122,68699.0
2024-12-27 12:00:00,135.35,135.47,135.17,135.28,57777.0,132.6122,132.7298,132.4359,132.5437,57777.0
2024-12-27 12:10:00,135.31,135.34,135.16,135.26,20067.0,132.573,132.6024,132.4261,132.5241,20067.0
2024-12-27 12:20:00,135.25,135.29,135.06,135.29,34350.0,132.5143,132.5534,132.3281,132.5534,34350.0
2024-12-27 12:30:00,135.28,135.47,135.07,135.19,28239.0,132.5437,132.7298,132.3379,132.4555,28239.0
2024-12-27 12:40:00,135.13,135.42,135.11,135.3,26494.0,132.3967,132.6808,132.3771,132.5632,26494.0
2024-12-27 12:50:00,135.3,135.44,135.3,135.39,20594.0,132.5632,132.7004,132.5632,132.6514,20594.0
2024-12-27 13:00:00,135.38,135.45,135.19,135.28,31694.0,132.6416,132.7102,132.4555,132.5437,31694.0
2024-12-27 13:10:00,135.29,135.66,135.29,135.53,24892.0,132.5534,132.916,132.5534,132.7886,24892.0
2024-12-27 13:20:00,135.57,135.73,135.56,135.6,22350.0,132.8278,132.9845,132.818,132.8572,22350.0
2024-12-27 13:30:00,135.61,135.69,135.53,135.65,12717.0,132.867,132.9454,132.7886,132.9062,12717.0
2024-12-27 13:40:00,135.65,135.68,135.4,135.45,15214.0,132.9062,132.9356,132.6612,132.7102,15214.0
2024-12-27 13:50:00,135.4,135.54,135.4,135.54,24539.0,132.6612,132.7984,132.6612,132.7984,24539.0
2024-12-27 14:00:00,135.55,135.55,135.3,135.36,20673.0,132.8082,132.8082,132.5632,132.622,20673.0
2024-12-27 14:10:00,135.39,135.6,135.35,135.6,27303.0,132.6514,132.8572,132.6122,132.8572,27303.0
2024-12-27 14:20:00,135.63,135.63,135.46,135.47,31285.0,132.8866,132.8866,132.72,132.7298,31285.0
2024-12-27 14:30:00,135.46,135.51,135.32,135.44,48973.0,132.72,132.769,132.5828,132.7004,48973.0
2024-12-27 14:40:00,135.48,135.77,135.47,135.77,25923.0,132.7396,133.0237,132.7298,133.0237,25923.0
2024-12-27 14:50:00,135.77,135.99,135.74,135.89,24555.0,133.0237,133.2393,132.9943,133.1413,24555.0
2024-12-27 15:00:00,135.89,135.95,135.68,135.78,25289.0,133.1413,133.2001,132.9356,133.0335,25289.0
2024-12-27 15:10:00,135.75,135.75,135.31,135.45,32036.0,133.0041,133.0041,132.573,132.7102,32036.0
2024-12-27 15:20:00,135.45,135.55,135.33,135.44,40216.0,132.7102,132.8082,132.5926,132.7004,40216.0
2024-12-27 15:30:00,135.42,135.45,135.2,135.25,61433.0,132.6808,132.7102,132.4653,132.5143,61433.0
2024-12-27 15:40:00,135.25,135.44,135.11,135.41,70747.0,132.5143,132.7004,132.3771,132.671,70747.0
2024-12-27 15:50:00,135.44,135.82,135.33,135.55,210224.0,132.7004,133.0727,132.5926,132.8082,210224.0
2024-12-30 09:30:00,134.4,135.05,133.83,134.35,115119.0,131.6815,132.3183,131.123,131.6325,115119.0
2024-12-30 09:40:00,134.27,135.21,134.15,134.39,84929.0,131.5541,132.4751,131.4365,131.6717,84929.0
2024-12-30 09:50:00,134.34,134.63,134.15,134.2,47286.0,131.6227,131.9068,131.4365,131.4855,47286.0
2024-12-30 10:00:00,134.2,134.78,134.09,134.67,47667.0,131.4855,132.0538,131.3777,131.946,47667.0
2024-12-30 10:10:00,134.62,134.67,134.0,134.19,94047.0,131.897,131.946,131.2895,131.4757,94047.0
2024-12-30 10:20:00,134.16,134.22,133.87,134.02,43133.0,131.4463,131.5051,131.1622,131.3091,43133.0
2024-12-30 10:30:00,133.95,134.5,133.95,134.44,40242.0,131.2406,131.7794,131.2406,131.7206,40242.0
2024-12-30 10:40:00,134.41,134.93,134.38,134.67,92063.0,131.6912,132.2007,131.6619,131.946,92063.0
2024-12-30 10:50:00,134.68,135.13,134.65,135.13,37521.0,131.9558,132.3967,131.9264,132.3967,37521.0
2024-12-30 11:00:00,135.11,135.33,134.94,135.28,44949.0,132.3771,132.5926,132.2105,132.5437,44949.0
2024-12-30 11:10:00,135.25,135.36,135.05,135.31,38934.0,132.5143,132.622,132.3183,132.573,38934.0
2024-12-30 11:20:00,135.31,135.36,134.87,135.1,76085.0,132.573,132.622,132.1419,132.3673,76085.0
2024-12-30 11:30:00,135.12,135.41,135.06,135.38,36904.0,132.3869,132.671,132.3281,132.6416,36904.0
2024-12-30 11:40:00,135.34,135.61,135.24,135.24,36554.0,132.6024,132.867,132.5045,132.5045,36554.0
2024-12-30 11:50:00,135.24,135.77,135.24,135.64,38064.0,132.5045,133.0237,132.5045,132.8964,38064.0
2024-12-30 12:00:00,135.64,135.89,135.59,135.88,49947.0,132.8964,133.1413,132.8474,133.1315,49947.0
2024-12-30 12:10:00,135.86,136.21,135.85,136.21,53704.0,133.1119,133.4548,133.1021,133.4548,53704.0
2024-12-30 12:20:00,136.24,136.33,136.03,136.03,41823.0,133.4842,133.5724,133.2785,133.2785,41823.0
2024-12-30 12:30:00,136.01,136.3,135.92,136.3,35387.0,133.2589,133.543,133.1707,133.543,35387.0
2024-12-30 12:40:00,136.27,136.42,136.14,136.38,22573.0,133.5136,133.6606,133.3863,133.6214,22573.0
2024-12-30 12:50:00,136.38,136.44,136.01,136.31,37715.0,133.6214,133.6802,133.2589,133.5528,37715.0
2024-12-30 13:00:00,136.31,136.32,135.96,136.13,37175.0,133.5528,133.5626,133.2099,133.3765,37175.0
2024-12-30 13:10:00,136.13,136.32,135.85,135.92,28006.0,133.3765,133.5626,133.1021,133.1707,28006.0
2024-12-30 13:20:00,135.93,136.03,135.77,135.9,34273.0,133.1805,133.2785,133.0237,133.1511,34273.0
2024-12-30 13:30:00,135.87,135.96,135.6,135.66,40103.0,133.1217,133.2099,132.8572,132.916,40103.0
2024-12-30 13:40:00,135.65,135.84,135.62,135.77,45244.0,132.9062,133.0923,132.8768,133.0237,45244.0
2024-12-30 13:50:00,135.78,136.07,135.75,135.9,50550.0,133.0335,133.3177,133.0041,133.1511,50550.0
2024-12-30 14:00:00,135.92,136.01,135.54,135.77,28140.0,133.1707,133.2589,132.7984,133.0237,28140.0
2024-12-30 14:10:00,135.78,135.79,135.53,135.61,32562.0,133.0335,133.0433,132.7886,132.867,32562.0
2024-12-30 14:20:00,135.61,135.9,135.51,135.8,36724.0,132.867,133.1511,132.769,133.0531,36724.0
2024-12-30 14:30:00,135.8,135.96,135.68,135.92,52479.0,133.0531,133.2099,132.9356,133.1707,52479.0
2024-12-30 14:40:00,135.94,136.15,135.9,136.07,49559.0,133.1903,133.3961,133.1511,133.3177,49559.0
2024-12-30 14:50:00,136.07,136.23,135.96,136.19,42991.0,133.3177,133.4744,133.2099,133.4352,42991.0
2024-12-30 15:00:00,136.18,136.29,135.91,136.02,44580.0,133.4254,133.5332,133.1609,133.2687,44580.0
2024-12-30 15:10:00,136.02,136.11,135.84,136.0,47392.0,133.2687,133.3569,133.0923,133.2491,47392.0
2024-12-30 15:20:00,135.98,135.99,135.72,135.8,85888.0,133.2295,133.2393,132.9748,133.0531,85888.0
2024-12-30 15:30:00,135.8,135.92,135.57,135.61,59938.0,133.0531,133.1707,132.8278,132.867,59938.0
2024-12-30 15:40:00,135.61,135.73,135.41,135.58,83462.0,132.867,132.9845,132.671,132.8376,83462.0
2024-12-30 15:50:00,135.58,135.99,135.03,135.08,293417.0,132.8376,133.2393,132.2987,132.3477,293417.0
2024-12-31 09:30:00,135.5,136.23,135.5,136.07,65309.0,132.7592,133.4744,132.7592,133.3177,65309.0
2024-12-31 09:40:00,135.99,136.15,135.77,135.93,55823.0,133.2393,133.3961,133.0237,133.1805,55823.0
2024-12-31 09:50:00,135.94,136.0,135.67,135.75,61460.0,133.1903,133.2491,132.9258,133.0041,61460.0
2024-12-31 10:00:00,135.77,136.16,135.59,135.71,45496.0,133.0237,133.4059,132.8474,132.965,45496.0
2024-12-31 10:10:00,135.69,136.26,135.69,136.19,33266.0,132.9454,133.5038,132.9454,133.4352,33266.0
2024-12-31 10:20:00,136.14,136.41,136.14,136.27,31211.0,133.3863,133.6508,133.3863,133.5136,31211.0
2024-12-31 10:30:00,136.25,136.43,135.93,136.38,30036.0,133.494,133.6704,133.1805,133.6214,30036.0
2024-12-31 10:40:00,136.45,136.59,136.24,136.43,46772.0,133.69,133.8272,133.4842,133.6704,46772.0
2024-12-31 10:50:00,136.41,136.51,135.81,135.84,36378.0,133.6508,133.7488,133.0629,133.0923,36378.0
2024-12-31 11:00:00,135.83,135.9,135.54,135.64,26259.0,133.0825,133.1511,132.7984,132.8964,26259.0
2024-12-31 11:10:00,135.64,135.64,135.19,135.2,30288.0,132.8964,132.8964,132.4555,132.4653,30288.0
2024-12-31 11:20:00,135.21,135.29,134.81,134.81,41079.0,132.4751,132.5534,132.0832,132.0832,41079.0
2024-12-31 11:30:00,134.8,134.85,134.48,134.54,27452.0,132.0734,132.1223,131.7598,131.8186,27452.0
2024-12-31 11:40:00,134.48,134.62,134.37,134.62,26003.0,131.7598,131.897,131.6521,131.897,26003.0
2024-12-31 11:50:00,134.58,134.73,134.32,134.55,30152.0,131.8578,132.0048,131.6031,131.8284,30152.0
2024-12-31 12:00:00,134.5,134.59,134.33,134.56,22629.0,131.7794,131.8676,131.6129,131.8382,22629.0
2024-12-31 12:10:00,134.56,134.68,134.41,134.55,30449.0,131.8382,131.9558,131.6912,131.8284,30449.0
2024-12-31 12:20:00,134.52,134.55,134.3,134.34,21219.0,131.799,131.8284,131.5835,131.6227,21219.0
2024-12-31 12:30:00,134.37,134.47,134.32,134.42,29990.0,131.6521,131.75,131.6031,131.701,29990.0
2024-12-31 12:40:00,134.43,134.57,134.41,134.52,20800.0,131.7108,131.848,131.6912,131.799,20800.0
2024-12-31 12:50:00,134.51,134.82,134.44,134.78,35279.0,131.7892,132.093,131.7206,132.0538,35279.0
2024-12-31 13:00:00,134.78,134.8,134.62,134.7,23093.0,132.0538,132.0734,131.897,131.9754,23093.0
2024-12-31 13:10:00,134.67,134.7,134.47,134.56,24145.0,131.946,131.9754,131.75,131.8382,24145.0
2024-12-31 13:20:00,134.52,134.55,134.31,134.34,25045.0,131.799,131.8284,131.5933,131.6227,25045.0
2024-12-31 13:30:00,134.31,134.63,134.29,134.58,18304.0,131.5933,131.9068,131.5737,131.8578,18304.0
2024-12-31 13:40:00,134.6,134.94,134.6,134.87,24082.0,131.8774,132.2105,131.8774,132.1419,24082.0
2024-12-31 13:50:00,134.87,134.9,134.71,134.72,25399.0,132.1419,132.1713,131.9852,131.995,25399.0
2024-12-31 14:00:00,134.72,134.84,134.54,134.82,50306.0,131.995,132.1126,131.8186,132.093,50306.0
2024-12-31 14:10:00,134.84,134.97,134.64,134.67,22423.0,132.1126,132.2399,131.9166,131.946,22423.0
2024-12-31 14:20:00,134.67,134.8,134.52,134.72,23589.0,131.946,132.0734,131.799,131.995,23589.0
2024-12-31 14:30:00,134.71,134.83,134.5,134.78,35357.0,131.9852,132.1028,131.7794,132.0538,35357.0
2024-12-31 14:40:00,134.78,134.78,134.57,134.7,35374.0,132.0538,132.0538,131.848,131.9754,35374.0
2024-12-31 14:50:00,134.69,135.07,134.67,135.06,32552.0,131.9656,132.3379,131.946,132.3281,32552.0
2024-12-31 15:00:00,135.05,135.25,135.01,135.23,24995.0,132.3183,132.5143,132.2791,132.4947,24995.0
2024-12-31 15:10:00,135.23,135.24,134.92,135.06,30546.0,132.4947,132.5045,132.1909,132.3281,30546.0
2024-12-31 15:20:00,135.03,135.19,134.91,135.14,32365.0,132.2987,132.4555,132.1811,132.4065,32365.0
2024-12-31 15:30:00,135.13,135.28,134.9,135.06,49665.0,132.3967,132.5437,132.1713,132.3281,49665.0
2024-12-31 15:40:00,135.03,135.29,134.78,135.22,56906.0,132.2987,132.5534,132.0538,132.4849,56906.0
2024-12-31 15:50:00,135.17,135.29,134.95,135.21,220384.0,132.4359,132.5534,132.2203,132.4751,220384.0
2025-01-02 09:30:00,135.75,137.86,135.62,137.79,144534.0,133.0041,135.0715,132.8768,135.0029,144534.0
2025-01-02 09:40:00,137.8,138.75,137.79,138.32,190624.0,135.0127,135.9435,135.0029,135.5222,190624.0
2025-01-02 09:50:00,138.41,138.46,137.88,138.14,125405.0,135.6103,135.6593,135.0911,135.3458,125405.0
2025-01-02 10:00:00,138.11,138.86,138.1,138.63,156803.0,135.3164,136.0512,135.3066,135.8259,156803.0
2025-01-02 10:10:00,138.61,138.88,138.3,138.3,149072.0,135.8063,136.0708,135.5026,135.5026,149072.0
2025-01-02 10:20:00,138.23,138.25,137.54,137.62,70253.0,135.434,135.4536,134.7579,134.8363,70253.0
2025-01-02 10:30:00,137.6,137.87,137.37,137.46,66234.0,134.8167,135.0813,134.5914,134.6796,66234.0
2025-01-02 10:40:00,137.46,138.28,137.35,138.24,50620.0,134.6796,135.483,134.5718,135.4438,50620.0
2025-01-02 10:50:00,138.24,138.48,137.91,138.03,46405.0,135.4438,135.6789,135.1205,135.238,46405.0
2025-01-02 11:00:00,138.07,138.12,137.29,137.46,50588.0,135.2772,135.3262,134.513,134.6796,50588.0
2025-01-02 11:10:00,137.41,137.55,137.19,137.46,55022.0,134.6306,134.7677,134.415,134.6796,55022.0
2025-01-02 11:20:00,137.5,137.54,136.85,137.18,22049.0,134.7187,134.7579,134.0819,134.4052,22049.0
2025-01-02 11:30:00,137.13,137.51,137.05,137.48,24281.0,134.3562,134.7285,134.2778,134.6992,24281.0
2025-01-02 11:40:00,137.49,137.63,137.17,137.21,27086.0,134.7089,134.8461,134.3954,134.4346,27086.0
2025-01-02 11:50:00,137.21,137.29,136.83,136.95,26416.0,134.4346,134.513,134.0623,134.1799,26416.0
2025-01-02 12:00:00,136.99,137.5,136.96,137.41,54064.0,134.2191,134.7187,134.1897,134.6306,54064.0
2025-01-02 12:10:00,137.44,137.67,137.12,137.12,37840.0,134.66,134.8853,134.3464,134.3464,37840.0
2025-01-02 12:20:00,137.12,137.12,136.13,136.28,58749.0,134.3464,134.3464,133.3765,133.5234,58749.0
2025-01-02 12:30:00,136.22,136.45,136.13,136.13,43356.0,133.4646,133.69,133.3765,133.3765,43356.0
2025-01-02 12:40:00,136.15,136.21,135.84,135.88,39383.0,133.3961,133.4548,133.0923,133.1315,39383.0
2025-01-02 12:50:00,135.8,135.98,135.67,135.81,40999.0,133.0531,133.2295,132.9258,133.0629,40999.0
2025-01-02 13:00:00,135.77,135.88,135.61,135.75,35514.0,133.0237,133.1315,132.867,133.0041,35514.0
2025-01-02 13:10:00,135.73,135.77,135.46,135.7,43584.0,132.9845,133.0237,132.72,132.9552,43584.0
2025-01-02 13:20:00,135.7,135.94,135.48,135.88,45737.0,132.9552,133.1903,132.7396,133.1315,45737.0
2025-01-02 13:30:00,135.84,135.88,135.52,135.7,42645.0,133.0923,133.1315,132.7788,132.9552,42645.0
2025-01-02 13:40:00,135.7,136.31,135.61,136.0,55705.0,132.9552,133.5528,132.867,133.2491,55705.0
2025-01-02 13:50:00,135.99,136.42,135.76,136.35,43089.0,133.2393,133.6606,133.0139,133.592,43089.0
2025-01-02 14:00:00,136.37,136.59,136.21,136.38,37874.0,133.6116,133.8272,133.4548,133.6214,37874.0
2025-01-02 14:10:00,136.42,136.46,136.19,136.2,35166.0,133.6606,133.6998,133.4352,133.445,35166.0
2025-01-02 14:20:00,136.21,136.61,136.2,136.58,43725.0,133.4548,133.8467,133.445,133.8174,43725.0
2025-01-02 14:30:00,136.58,136.72,136.24,136.43,185928.0,133.8174,133.9545,133.4842,133.6704,185928.0
2025-01-02 14:40:00,136.43,136.46,136.2,136.38,93223.0,133.6704,133.6998,133.445,133.6214,93223.0
2025-01-02 14:50:00,136.34,136.67,136.27,136.38,79267.0,133.5822,133.9055,133.5136,133.6214,79267.0
2025-01-02 15:00:00,136.41,136.96,136.4,136.79,34133.0,133.6508,134.1897,133.641,134.0231,34133.0
2025-01-02 15:10:00,136.82,137.01,136.76,136.97,37080.0,134.0525,134.2387,133.9937,134.1995,37080.0
2025-01-02 15:20:00,136.99,137.2,136.92,136.99,53289.0,134.2191,134.4248,134.1505,134.2191,53289.0
2025-01-02 15:30:00,137.02,137.14,136.79,136.94,47975.0,134.2485,134.366,134.0231,134.1701,47975.0
2025-01-02 15:40:00,136.92,137.3,136.87,137.12,62154.0,134.1505,134.5228,134.1015,134.3464,62154.0
2025-01-02 15:50:00,137.12,137.29,136.78,137.21,267554.0,134.3464,134.513,134.0133,134.4346,267554.0
2025-01-03 09:30:00,137.92,138.03,136.84,136.91,100161.0,135.1303,135.238,134.0721,134.1407,100161.0
2025-01-03 09:40:00,136.93,137.01,135.67,135.84,100340.0,134.1603,134.2387,132.9258,133.0923,100340.0
2025-01-03 09:50:00,135.8,135.87,135.15,135.43,106084.0,133.0531,133.1217,132.4163,132.6906,106084.0
2025-01-03 10:00:00,135.49,135.9,135.33,135.48,76407.0,132.7494,133.1511,132.5926,132.7396,76407.0
2025-01-03 10:10:00,135.46,135.95,135.41,135.65,76431.0,132.72,133.2001,132.671,132.9062,76431.0
2025-01-03 10:20:00,135.65,136.33,135.44,136.23,87184.0,132.9062,133.5724,132.7004,133.4744,87184.0
2025-01-03 10:30:00,136.18,136.5,135.99,136.28,107268.0,133.4254,133.739,133.2393,133.5234,107268.0
2025-01-03 10:40:00,136.33,136.63,136.28,136.54,86318.0,133.5724,133.8663,133.5234,133.7782,86318.0
2025-01-03 10:50:00,136.52,136.83,136.5,136.77,23109.0,133.7586,134.0623,133.739,134.0035,23109.0
2025-01-03 11:00:00,136.82,137.05,136.51,136.69,49565.0,134.0525,134.2778,133.7488,133.9251,49565.0
2025-01-03 11:10:00,136.72,136.76,136.33,136.39,31259.0,133.9545,133.9937,133.5724,133.6312,31259.0
2025-01-03 11:20:00,136.39,136.53,136.1,136.38,28004.0,133.6312,133.7684,133.3471,133.6214,28004.0
2025-01-03 11:30:00,136.38,136.5,136.02,136.29,42940.0,133.6214,133.739,133.2687,133.5332,42940.0
2025-01-03 11:40:00,136.29,136.79,136.24,136.55,32243.0,133.5332,134.0231,133.4842,133.788,32243.0
2025-01-03 11:50:00,136.54,136.78,136.54,136.67,23899.0,133.7782,134.0133,133.7782,133.9055,23899.0
2025-01-03 12:00:00,136.68,136.98,136.6,136.84,37799.0,133.9153,134.2093,133.837,134.0721,37799.0
2025-01-03 12:10:00,136.84,136.94,136.63,136.65,22214.0,134.0721,134.1701,133.8663,133.8859,22214.0
2025-01-03 12:20:00,136.68,137.01,136.65,136.88,30838.0,133.9153,134.2387,133.8859,134.1113,30838.0
2025-01-03 12:30:00,136.87,136.91,136.66,136.77,24103.0,134.1015,134.1407,133.8957,134.0035,24103.0
2025-01-03 12:40:00,136.75,137.02,136.75,136.97,42927.0,133.9839,134.2485,133.9839,134.1995,42927.0
2025-01-03 12:50:00,136.96,137.01,136.81,136.96,36355.0,134.1897,134.2387,134.0427,134.1897,36355.0
2025-01-03 13:00:00,136.96,136.99,136.66,136.69,16730.0,134.1897,134.2191,133.8957,133.9251,16730.0
2025-01-03 13:10:00,136.66,136.79,136.57,136.7,38024.0,133.8957,134.0231,133.8076,133.9349,38024.0
2025-01-03 13:20:00,136.7,136.87,136.68,136.85,27688.0,133.9349,134.1015,133.9153,134.0819,27688.0
2025-01-03 13:30:00,136.87,136.88,136.53,136.63,29648.0,134.1015,134.1113,133.7684,133.8663,29648.0
2025-01-03 13:40:00,136.62,136.63,136.27,136.42,32400.0,133.8565,133.8663,133.5136,133.6606,32400.0
2025-01-03 13:50:00,136.42,136.61,136.41,136.54,20337.0,133.6606,133.8467,133.6508,133.7782,20337.0
2025-01-03 14:00:00,136.52,136.64,136.45,136.56,30144.0,133.7586,133.8761,133.69,133.7978,30144.0
2025-01-03 14:10:00,136.57,136.66,136.37,136.65,26589.0,133.8076,133.8957,133.6116,133.8859,26589.0
2025-01-03 14:20:00,136.65,136.73,136.47,136.61,26616.0,133.8859,133.9643,133.7096,133.8467,26616.0
2025-01-03 14:30:00,136.62,136.95,136.57,136.79,40915.0,133.8565,134.1799,133.8076,134.0231,40915.0
2025-01-03 14:40:00,136.8,136.87,136.75,136.8,26206.0,134.0329,134.1015,133.9839,134.0329,26206.0
2025-01-03 14:50:00,136.78,136.78,136.52,136.56,39984.0,134.0133,134.0133,133.7586,133.7978,39984.0
2025-01-03 15:00:00,136.52,136.57,136.02,136.04,44130.0,133.7586,133.8076,133.2687,133.2883,44130.0
2025-01-03 15:10:00,136.02,136.3,136.02,136.29,34123.0,133.2687,133.543,133.2687,133.5332,34123.0
2025-01-03 15:20:00,136.28,136.63,136.13,136.56,42912.0,133.5234,133.8663,133.3765,133.7978,42912.0
2025-01-03 15:30:00,136.54,136.55,136.17,136.25,61974.0,133.7782,133.788,133.4156,133.494,61974.0
2025-01-03 15:40:00,136.24,136.26,135.92,136.02,75147.0,133.4842,133.5038,133.1707,133.2687,75147.0
2025-01-03 15:50:00,136.0,136.01,135.58,135.81,352259.0,133.2491,133.2589,132.8376,133.0629,352259.0
2025-01-06 09:30:00,137.02,138.0,137.02,137.73,132904.0,134.2485,135.2086,134.2485,134.9441,132904.0
2025-01-06 09:40:00,137.69,138.7,137.62,137.99,106951.0,134.9049,135.8945,134.8363,135.1988,106951.0
2025-01-06 09:50:00,138.0,138.5,137.89,138.12,58766.0,135.2086,135.6985,135.1009,135.3262,58766.0
2025-01-06 10:00:00,138.04,138.25,137.77,138.14,75897.0,135.2478,135.4536,134.9833,135.3458,75897.0
2025-01-06 10:10:00,138.11,138.36,137.94,138.24,92176.0,135.3164,135.5614,135.1498,135.4438,92176.0
2025-01-06 10:20:00,138.22,138.27,137.4,137.62,61994.0,135.4242,135.4732,134.6208,134.8363,61994.0
2025-01-06 10:30:00,137.59,138.26,137.53,138.0,40431.0,134.8069,135.4634,134.7481,135.2086,40431.0
2025-01-06 10:40:00,138.01,138.48,137.98,138.22,41528.0,135.2184,135.6789,135.189,135.4242,41528.0
2025-01-06 10:50:00,138.22,138.44,138.1,138.28,60036.0,135.4242,135.6397,135.3066,135.483,60036.0
2025-01-06 11:00:00,138.24,139.23,138.24,139.17,233384.0,135.4438,136.4138,135.4438,136.355,233384.0
2025-01-06 11:10:00,139.16,139.72,139.1,139.46,71510.0,136.3452,136.8938,136.2864,136.6391,71510.0
2025-01-06 11:20:00,139.46,139.46,139.06,139.21,48228.0,136.6391,136.6391,136.2472,136.3942,48228.0
2025-01-06 11:30:00,139.18,139.37,139.07,139.17,31917.0,136.3648,136.5509,136.257,136.355,31917.0
2025-01-06 11:40:00,139.23,139.23,138.68,138.91,42244.0,136.4138,136.4138,135.8749,136.1002,42244.0
2025-01-06 11:50:00,138.9,139.43,138.78,139.38,63145.0,136.0904,136.6097,135.9729,136.5607,63145.0
2025-01-06 12:00:00,139.38,139.45,138.99,139.11,45025.0,136.5607,136.6293,136.1786,136.2962,45025.0
2025-01-06 12:10:00,139.15,139.38,139.08,139.34,28877.0,136.3354,136.5607,136.2668,136.5215,28877.0
2025-01-06 12:20:00,139.36,139.62,139.32,139.44,36526.0,136.5411,136.7959,136.5019,136.6195,36526.0
2025-01-06 12:30:00,139.5,139.51,139.13,139.2,30868.0,136.6783,136.6881,136.3158,136.3844,30868.0
2025-01-06 12:40:00,139.21,139.28,139.12,139.18,24081.0,136.3942,136.4627,136.306,136.3648,24081.0
2025-01-06 12:50:00,139.12,139.32,139.05,139.3,15438.0,136.306,136.5019,136.2374,136.4823,15438.0
2025-01-06 13:00:00,139.34,139.34,138.84,138.84,33919.0,136.5215,136.5215,136.0316,136.0316,33919.0
2025-01-06 13:10:00,138.84,139.45,138.79,139.41,38764.0,136.0316,136.6293,135.9827,136.5901,38764.0
2025-01-06 13:20:00,139.41,139.62,139.34,139.61,66011.0,136.5901,136.7959,136.5215,136.7861,66011.0
2025-01-06 13:30:00,139.58,139.61,139.4,139.53,43747.0,136.7567,136.7861,136.5803,136.7077,43747.0
2025-01-06 13:40:00,139.53,139.59,139.15,139.21,45321.0,136.7077,136.7665,136.3354,136.3942,45321.0
2025-01-06 13:50:00,139.24,139.47,139.2,139.25,45989.0,136.4236,136.6489,136.3844,136.4333,45989.0
2025-01-06 14:00:00,139.28,139.31,138.98,139.1,83059.0,136.4627,136.4921,136.1688,136.2864,83059.0
2025-01-06 14:10:00,139.07,139.48,139.04,139.36,40730.0,136.257,136.6587,136.2276,136.5411,40730.0
2025-01-06 14:20:00,139.35,139.42,139.1,139.15,45829.0,136.5313,136.5999,136.2864,136.3354,45829.0
2025-01-06 14:30:00,139.17,139.52,139.13,139.37,76285.0,136.355,136.6979,136.3158,136.5509,76285.0
2025-01-06 14:40:00,139.36,139.77,139.25,139.7,50714.0,136.5411,136.9428,136.4333,136.8742,50714.0
2025-01-06 14:50:00,139.69,139.85,139.36,139.44,62729.0,136.8644,137.0212,136.5411,136.6195,62729.0
2025-01-06 15:00:00,139.38,139.52,139.01,139.04,73447.0,136.5607,136.6979,136.1982,136.2276,73447.0
2025-01-06 15:10:00,139.01,139.11,138.93,139.0,93557.0,136.1982,136.2962,136.1198,136.1884,93557.0
2025-01-06 15:20:00,138.98,139.03,138.82,138.99,80677.0,136.1688,136.2178,136.012,136.1786,80677.0
2025-01-06 15:30:00,138.97,139.17,138.9,138.97,91759.0,136.159,136.355,136.0904,136.159,91759.0
2025-01-06 15:40:00,138.97,139.05,138.76,138.83,100968.0,136.159,136.2374,135.9533,136.0218,100968.0
2025-01-06 15:50:00,138.82,139.33,138.81,139.31,515681.0,136.012,136.5117,136.0022,136.4921,515681.0
2025-01-07 09:30:00,139.93,141.54,139.93,141.49,186581.0,137.0996,138.677,137.0996,138.628,186581.0
2025-01-07 09:40:00,141.45,142.19,141.28,142.09,154832.0,138.5888,139.3139,138.4223,139.2159,154832.0
2025-01-07 09:50:00,142.14,142.2,140.95,141.3,110642.0,139.2649,139.3237,138.099,138.4419,110642.0
2025-01-07 10:00:00,141.26,141.27,139.91,140.04,112960.0,138.4027,138.4125,137.08,137.2074,112960.0
2025-01-07 10:10:00,140.03,140.23,139.29,139.5,55621.0,137.1976,137.3935,136.4725,136.6783,55621.0
2025-01-07 10:20:00,139.55,140.05,139.55,139.77,31932.0,136.7273,137.2172,136.7273,136.9428,31932.0
2025-01-07 10:30:00,139.79,139.97,139.18,139.23,36458.0,136.9624,137.1388,136.3648,136.4138,36458.0
2025-01-07 10:40:00,139.25,139.28,138.95,138.96,32269.0,136.4333,136.4627,136.1394,136.1492,32269.0
2025-01-07 10:50:00,138.99,139.62,138.96,139.61,51067.0,136.1786,136.7959,136.1492,136.7861,51067.0
2025-01-07 11:00:00,139.59,139.94,139.56,139.72,48063.0,136.7665,137.1094,136.7371,136.8938,48063.0
2025-01-07 11:10:00,139.74,139.8,139.06,139.19,34217.0,136.9134,136.9722,136.2472,136.3746,34217.0
2025-01-07 11:20:00,139.26,139.29,138.78,138.85,29982.0,136.4431,136.4725,135.9729,136.0414,29982.0
2025-01-07 11:30:00,138.87,139.07,138.51,138.86,27703.0,136.061,136.257,135.7083,136.0512,27703.0
2025-01-07 11:40:00,138.81,138.95,138.59,138.92,18089.0,136.0022,136.1394,135.7867,136.11,18089.0
2025-01-07 11:50:00,138.91,138.91,138.58,138.61,36787.0,136.1002,136.1002,135.7769,135.8063,36787.0
2025-01-07 12:00:00,138.64,139.04,138.63,138.71,40752.0,135.8357,136.2276,135.8259,135.9043,40752.0
2025-01-07 12:10:00,138.71,139.04,138.54,138.99,23267.0,135.9043,136.2276,135.7377,136.1786,23267.0
2025-01-07 12:20:00,138.95,138.95,138.71,138.84,37604.0,136.1394,136.1394,135.9043,136.0316,37604.0
2025-01-07 12:30:00,138.84,138.96,138.66,138.75,25799.0,136.0316,136.1492,135.8553,135.9435,25799.0
2025-01-07 12:40:00,138.68,138.79,138.52,138.52,29545.0,135.8749,135.9827,135.7181,135.7181,29545.0
2025-01-07 12:50:00,138.56,138.57,138.35,138.5,18039.0,135.7573,135.7671,135.5516,135.6985,18039.0
2025-01-07 13:00:00,138.5,138.63,138.48,138.55,21046.0,135.6985,135.8259,135.6789,135.7475,21046.0
2025-01-07 13:10:00,138.55,138.64,138.46,138.53,15220.0,135.7475,135.8357,135.6593,135.7279,15220.0
2025-01-07 13:20:00,138.54,138.88,138.53,138.87,23232.0,135.7377,136.0708,135.7279,136.061,23232.0
2025-01-07 13:30:00,138.83,138.91,138.71,138.77,21756.0,136.0218,136.1002,135.9043,135.9631,21756.0
2025-01-07 13:40:00,138.79,138.99,138.64,138.89,22579.0,135.9827,136.1786,135.8357,136.0806,22579.0
2025-01-07 13:50:00,138.9,139.0,138.76,138.97,15944.0,136.0904,136.1884,135.9533,136.159,15944.0
2025-01-07 14:00:00,138.95,138.98,138.67,138.77,34516.0,136.1394,136.1688,135.8651,135.9631,34516.0
2025-01-07 14:10:00,138.77,139.03,138.77,138.91,30260.0,135.9631,136.2178,135.9631,136.1002,30260.0
2025-01-07 14:20:00,138.93,139.25,138.78,139.18,25117.0,136.1198,136.4333,135.9729,136.3648,25117.0
2025-01-07 14:30:00,139.18,139.19,138.9,139.02,33533.0,136.3648,136.3746,136.0904,136.208,33533.0
2025-01-07 14:40:00,138.96,139.11,138.81,138.93,31591.0,136.1492,136.2962,136.0022,136.1198,31591.0
2025-01-07 14:50:00,138.92,139.19,138.91,139.13,26317.0,136.11,136.3746,136.1002,136.3158,26317.0
2025-01-07 15:00:00,139.12,139.38,139.0,139.38,49588.0,136.306,136.5607,136.1884,136.5607,49588.0
2025-01-07 15:10:00,139.36,139.39,139.16,139.23,61744.0,136.5411,136.5705,136.3452,136.4138,61744.0
2025-01-07 15:20:00,139.2,139.33,138.95,139.23,85507.0,136.3844,136.5117,136.1394,136.4138,85507.0
2025-01-07 15:30:00,139.21,139.31,138.92,139.09,76565.0,136.3942,136.4921,136.11,136.2766,76565.0
2025-01-07 15:40:00,139.11,139.27,138.78,139.12,56206.0,136.2962,136.4529,135.9729,136.306,56206.0
2025-01-07 15:50:00,139.12,139.45,139.07,139.29,241796.0,136.306,136.6293,136.257,136.4725,241796.0
2025-01-08 09:30:00,139.0,139.29,137.17,137.19,133688.0,136.1884,136.4725,134.3954,134.415,133688.0
2025-01-08 09:40:00,137.15,137.29,136.26,136.71,72332.0,134.3758,134.513,133.5038,133.9447,72332.0
2025-01-08 09:50:00,136.69,137.05,136.56,136.8,108026.0,133.9251,134.2778,133.7978,134.0329,108026.0
2025-01-08 10:00:00,136.85,138.11,136.85,138.11,81694.0,134.0819,135.3164,134.0819,135.3164,81694.0
2025-01-08 10:10:00,138.11,138.27,137.77,138.05,46166.0,135.3164,135.4732,134.9833,135.2576,46166.0
2025-01-08 10:20:00,138.05,138.59,137.83,138.02,89263.0,135.2576,135.7867,135.0421,135.2282,89263.0
2025-01-08 10:30:00,138.01,138.88,137.94,138.63,97550.0,135.2184,136.0708,135.1498,135.8259,97550.0
2025-01-08 10:40:00,138.63,138.65,138.19,138.38,66885.0,135.8259,135.8455,135.3948,135.5809,66885.0
2025-01-08 10:50:00,138.43,139.0,138.4,138.65,81217.0,135.6299,136.1884,135.6005,135.8455,81217.0
2025-01-08 11:00:00,138.65,138.65,138.15,138.56,40668.0,135.8455,135.8455,135.3556,135.7573,40668.0
2025-01-08 11:10:00,138.53,138.92,138.4,138.9,40046.0,135.7279,136.11,135.6005,136.0904,40046.0
2025-01-08 11:20:00,138.87,139.18,138.59,138.62,55718.0,136.061,136.3648,135.7867,135.8161,55718.0
2025-01-08 11:30:00,138.63,138.92,138.62,138.83,54728.0,135.8259,136.11,135.8161,136.0218,54728.0
2025-01-08 11:40:00,138.77,138.87,138.4,138.55,31217.0,135.9631,136.061,135.6005,135.7475,31217.0
2025-01-08 11:50:00,138.57,138.59,138.2,138.34,34238.0,135.7671,135.7867,135.4046,135.5418,34238.0
2025-01-08 12:00:00,138.35,138.35,137.48,137.55,55800.0,135.5516,135.5516,134.6992,134.7677,55800.0
2025-01-08 12:10:00,137.55,137.65,137.24,137.46,47949.0,134.7677,134.8657,134.464,134.6796,47949.0
2025-01-08 12:20:00,137.52,137.59,137.29,137.31,50193.0,134.7383,134.8069,134.513,134.5326,50193.0
2025-01-08 12:30:00,137.31,137.5,136.95,137.05,108326.0,134.5326,134.7187,134.1799,134.2778,108326.0
2025-01-08 12:40:00,136.98,137.43,136.86,137.15,87284.0,134.2093,134.6502,134.0917,134.3758,87284.0
2025-01-08 12:50:00,137.15,137.49,137.13,137.41,59650.0,134.3758,134.7089,134.3562,134.6306,59650.0
2025-01-08 13:00:00,137.41,137.85,137.35,137.81,33953.0,134.6306,135.0617,134.5718,135.0225,33953.0
2025-01-08 13:10:00,137.79,137.85,137.67,137.74,28778.0,135.0029,135.0617,134.8853,134.9539,28778.0
2025-01-08 13:20:00,137.69,137.98,137.64,137.78,30410.0,134.9049,135.189,134.8559,134.9931,30410.0
2025-01-08 13:30:00,137.76,137.94,137.7,137.83,25814.0,134.9735,135.1498,134.9147,135.0421,25814.0
2025-01-08 13:40:00,137.83,137.93,137.72,137.72,33388.0,135.0421,135.14,134.9343,134.9343,33388.0
2025-01-08 13:50:00,137.72,137.75,137.5,137.75,15396.0,134.9343,134.9637,134.7187,134.9637,15396.0
2025-01-08 14:00:00,137.68,138.14,137.63,138.04,62039.0,134.8951,135.3458,134.8461,135.2478,62039.0
2025-01-08 14:10:00,138.12,138.29,137.97,138.03,42245.0,135.3262,135.4928,135.1792,135.238,42245.0
2025-01-08 14:20:00,138.03,138.31,137.96,138.09,89358.0,135.238,135.5124,135.1694,135.2968,89358.0
2025-01-08 14:30:00,138.09,138.09,137.8,137.87,71399.0,135.2968,135.2968,135.0127,135.0813,71399.0
2025-01-08 14:40:00,137.83,137.96,137.75,137.89,63842.0,135.0421,135.1694,134.9637,135.1009,63842.0
2025-01-08 14:50:00,137.9,137.94,137.64,137.86,97429.0,135.1107,135.1498,134.8559,135.0715,97429.0
2025-01-08 15:00:00,137.9,138.19,137.86,138.06,53552.0,135.1107,135.3948,135.0715,135.2674,53552.0
2025-01-08 15:10:00,138.08,138.17,137.95,138.02,54663.0,135.287,135.3752,135.1596,135.2282,54663.0
2025-01-08 15:20:00,138.02,138.62,137.97,138.5,140599.0,135.2282,135.8161,135.1792,135.6985,140599.0
2025-01-08 15:30:00,138.43,138.51,137.96,138.11,74800.0,135.6299,135.7083,135.1694,135.3164,74800.0
2025-01-08 15:40:00,138.11,138.47,138.09,138.29,79731.0,135.3164,135.6691,135.2968,135.4928,79731.0
2025-01-08 15:50:00,138.32,138.41,138.07,138.19,316532.0,135.5222,135.6103,135.2772,135.3948,316532.0
2025-01-10 09:30:00,138.74,140.26,138.44,139.76,192755.0,135.9337,137.4229,135.6397,136.933,192755.0
2025-01-10 09:40:00,139.86,143.0,139.66,142.53,248806.0,137.031,140.1075,136.8351,139.647,248806.0
2025-01-10 09:50:00,142.41,142.96,141.87,142.36,233835.0,139.5294,140.0683,139.0004,139.4804,233835.0
2025-01-10 10:00:00,142.43,142.43,140.66,140.93,156791.0,139.549,139.549,137.8148,138.0794,156791.0
2025-01-10 10:10:00,140.94,141.69,140.8,141.4,101226.0,138.0892,138.824,137.952,138.5399,101226.0
2025-01-10 10:20:00,141.5,141.88,140.85,141.67,118568.0,138.6378,139.0102,138.001,138.8044,118568.0
2025-01-10 10:30:00,141.67,142.59,141.54,142.08,77797.0,138.8044,139.7058,138.677,139.2061,77797.0
2025-01-10 10:40:00,142.05,142.15,141.74,141.99,69596.0,139.1767,139.2747,138.873,139.1179,69596.0
2025-01-10 10:50:00,141.92,142.09,141.54,141.93,68888.0,139.0493,139.2159,138.677,139.0591,68888.0
2025-01-10 11:00:00,141.93,142.34,141.64,142.24,74830.0,139.0591,139.4608,138.775,139.3629,74830.0
2025-01-10 11:10:00,142.19,142.33,141.86,142.03,80192.0,139.3139,139.451,138.9906,139.1571,80192.0
2025-01-10 11:20:00,142.03,142.42,142.0,142.09,57962.0,139.1571,139.5392,139.1277,139.2159,57962.0
2025-01-10 11:30:00,142.09,142.09,141.71,142.05,40467.0,139.2159,139.2159,138.8436,139.1767,40467.0
2025-01-10 11:40:00,142.01,142.19,141.54,141.94,60953.0,139.1375,139.3139,138.677,139.0689,60953.0
2025-01-10 11:50:00,141.94,142.41,141.88,141.97,151445.0,139.0689,139.5294,139.0102,139.0983,151445.0
2025-01-10 12:00:00,141.97,141.98,141.53,141.54,67175.0,139.0983,139.1081,138.6672,138.677,67175.0
2025-01-10 12:10:00,141.58,141.95,141.58,141.94,45803.0,138.7162,139.0787,138.7162,139.0689,45803.0
2025-01-10 12:20:00,141.94,142.03,141.56,141.94,33465.0,139.0689,139.1571,138.6966,139.0689,33465.0
2025-01-10 12:30:00,141.96,142.23,141.69,141.88,42254.0,139.0885,139.3531,138.824,139.0102,42254.0
2025-01-10 12:40:00,141.87,142.14,141.65,141.7,60274.0,139.0004,139.2649,138.7848,138.8338,60274.0
2025-01-10 12:50:00,141.67,142.15,141.58,142.02,56371.0,138.8044,139.2747,138.7162,139.1473,56371.0
2025-01-10 13:00:00,141.98,142.06,141.74,141.89,64911.0,139.1081,139.1865,138.873,139.0199,64911.0
2025-01-10 13:10:00,141.92,142.26,141.84,142.07,53223.0,139.0493,139.3825,138.971,139.1963,53223.0
2025-01-10 13:20:00,142.05,142.22,141.88,142.07,62229.0,139.1767,139.3433,139.0102,139.1963,62229.0
2025-01-10 13:30:00,142.03,142.61,141.91,142.57,78752.0,139.1571,139.7254,139.0395,139.6862,78752.0
2025-01-10 13:40:00,142.57,142.6,142.1,142.31,53253.0,139.6862,139.7156,139.2257,139.4315,53253.0
2025-01-10 13:50:00,142.34,142.4,142.07,142.22,44633.0,139.4608,139.5196,139.1963,139.3433,44633.0
2025-01-10 14:00:00,142.22,142.22,141.66,141.9,63780.0,139.3433,139.3433,138.7946,139.0297,63780.0
2025-01-10 14:10:00,141.86,142.16,141.85,142.06,51853.0,138.9906,139.2845,138.9808,139.1865,51853.0
2025-01-10 14:20:00,142.05,142.27,141.8,142.22,63302.0,139.1767,139.3923,138.9318,139.3433,63302.0
2025-01-10 14:30:00,142.23,142.27,141.66,141.68,62128.0,139.3531,139.3923,138.7946,138.8142,62128.0
2025-01-10 14:40:00,141.66,142.0,141.59,141.65,59205.0,138.7946,139.1277,138.726,138.7848,59205.0
2025-01-10 14:50:00,141.65,141.98,141.61,141.83,60559.0,138.7848,139.1081,138.7456,138.9612,60559.0
2025-01-10 15:00:00,141.8,141.82,141.49,141.57,63302.0,138.9318,138.9514,138.628,138.7064,63302.0
2025-01-10 15:10:00,141.59,141.64,140.93,140.93,69103.0,138.726,138.775,138.0794,138.0794,69103.0
2025-01-10 15:20:00,140.99,141.39,140.99,141.39,67223.0,138.1382,138.5301,138.1382,138.5301,67223.0
2025-01-10 15:30:00,141.36,141.47,140.94,141.25,84996.0,138.5007,138.6084,138.0892,138.3929,84996.0
2025-01-10 15:40:00,141.25,141.62,141.08,141.33,103530.0,138.3929,138.7554,138.2263,138.4713,103530.0
2025-01-10 15:50:00,141.31,141.9,141.31,141.65,404246.0,138.4517,139.0297,138.4517,138.7848,404246.0
2025-01-13 09:30:00,140.53,140.6,138.5,138.5,174058.0,137.6875,137.756,135.6985,135.6985,174058.0
2025-01-13 09:40:00,138.68,139.57,138.38,139.38,95848.0,135.8749,136.7469,135.5809,136.5607,95848.0
2025-01-13 09:50:00,139.35,139.66,138.87,139.56,108623.0,136.5313,136.8351,136.061,136.7371,108623.0
2025-01-13 10:00:00,139.51,139.56,138.77,138.82,57992.0,136.6881,136.7371,135.9631,136.012,57992.0
2025-01-13 10:10:00,138.9,139.38,138.53,139.28,80001.0,136.0904,136.5607,135.7279,136.4627,80001.0
2025-01-13 10:20:00,139.18,139.57,138.56,138.67,52463.0,136.3648,136.7469,135.7573,135.8651,52463.0
2025-01-13 10:30:00,138.62,138.87,138.09,138.74,99136.0,135.8161,136.061,135.2968,135.9337,99136.0
2025-01-13 10:40:00,138.79,138.94,138.45,138.63,72874.0,135.9827,136.1296,135.6495,135.8259,72874.0
2025-01-13 10:50:00,138.66,139.23,138.54,139.15,54971.0,135.8553,136.4138,135.7377,136.3354,54971.0
2025-01-13 11:00:00,139.15,139.22,138.7,138.84,65032.0,136.3354,136.404,135.8945,136.0316,65032.0
2025-01-13 11:10:00,138.84,139.11,138.67,139.03,48421.0,136.0316,136.2962,135.8651,136.2178,48421.0
2025-01-13 11:20:00,139.03,139.22,138.5,138.62,170587.0,136.2178,136.404,135.6985,135.8161,170587.0
2025-01-13 11:30:00,138.61,138.79,138.14,138.17,35351.0,135.8063,135.9827,135.3458,135.3752,35351.0
2025-01-13 11:40:00,138.14,138.63,138.14,138.46,38590.0,135.3458,135.8259,135.3458,135.6593,38590.0
2025-01-13 11:50:00,138.43,138.62,137.91,137.96,44855.0,135.6299,135.8161,135.1205,135.1694,44855.0
2025-01-13 12:00:00,137.97,138.23,137.87,138.23,30164.0,135.1792,135.434,135.0813,135.434,30164.0
2025-01-13 12:10:00,138.22,138.46,138.0,138.42,29794.0,135.4242,135.6593,135.2086,135.6201,29794.0
2025-01-13 12:20:00,138.36,138.36,137.97,138.24,23940.0,135.5614,135.5614,135.1792,135.4438,23940.0
2025-01-13 12:30:00,138.17,138.39,138.03,138.24,25904.0,135.3752,135.5907,135.238,135.4438,25904.0
2025-01-13 12:40:00,138.19,138.46,138.19,138.34,26846.0,135.3948,135.6593,135.3948,135.5418,26846.0
2025-01-13 12:50:00,138.31,138.73,138.26,138.7,25347.0,135.5124,135.9239,135.4634,135.8945,25347.0
2025-01-13 13:00:00,138.65,138.68,138.44,138.61,26662.0,135.8455,135.8749,135.6397,135.8063,26662.0
2025-01-13 13:10:00,138.58,138.69,138.45,138.58,18294.0,135.7769,135.8847,135.6495,135.7769,18294.0
2025-01-13 13:20:00,138.63,139.0,138.58,138.91,53741.0,135.8259,136.1884,135.7769,136.1002,53741.0
2025-01-13 13:30:00,138.95,139.64,138.91,139.64,38122.0,136.1394,136.8155,136.1002,136.8155,38122.0
2025-01-13 13:40:00,139.59,139.8,139.53,139.8,27653.0,136.7665,136.9722,136.7077,136.9722,27653.0
2025-01-13 13:50:00,139.8,139.85,139.44,139.54,32685.0,136.9722,137.0212,136.6195,136.7175,32685.0
2025-01-13 14:00:00,139.51,139.77,139.51,139.64,18704.0,136.6881,136.9428,136.6881,136.8155,18704.0
2025-01-13 14:10:00,139.65,139.75,139.46,139.52,19204.0,136.8253,136.9232,136.6391,136.6979,19204.0
2025-01-13 14:20:00,139.52,139.75,139.42,139.72,17311.0,136.6979,136.9232,136.5999,136.8938,17311.0
2025-01-13 14:30:00,139.67,139.69,139.34,139.44,31161.0,136.8449,136.8644,136.5215,136.6195,31161.0
2025-01-13 14:40:00,139.45,139.69,139.27,139.27,22470.0,136.6293,136.8644,136.4529,136.4529,22470.0
2025-01-13 14:50:00,139.28,139.5,139.15,139.47,24857.0,136.4627,136.6783,136.3354,136.6489,24857.0
2025-01-13 15:00:00,139.46,139.66,139.21,139.55,45905.0,136.6391,136.8351,136.3942,136.7273,45905.0
2025-01-13 15:10:00,139.55,139.59,139.44,139.56,26686.0,136.7273,136.7665,136.6195,136.7371,26686.0
2025-01-13 15:20:00,139.56,139.57,139.28,139.35,51166.0,136.7371,136.7469,136.4627,136.5313,51166.0
2025-01-13 15:30:00,139.34,139.43,139.24,139.28,31869.0,136.5215,136.6097,136.4236,136.4627,31869.0
2025-01-13 15:40:00,139.27,139.32,139.02,139.19,62990.0,136.4529,136.5019,136.208,136.3746,62990.0
2025-01-13 15:50:00,139.16,139.38,138.72,138.79,308308.0,136.3452,136.5607,135.9141,135.9827,308308.0
2025-01-14 09:30:00,140.22,140.75,139.66,139.93,177569.0,137.3837,137.903,136.8351,137.0996,177569.0
2025-01-14 09:40:00,139.99,140.5,139.53,139.61,60750.0,137.1584,137.6581,136.7077,136.7861,60750.0
2025-01-14 09:50:00,139.66,140.06,139.64,139.91,32664.0,136.8351,137.227,136.8155,137.08,32664.0
2025-01-14 10:00:00,139.84,140.06,139.25,139.33,42423.0,137.0114,137.227,136.4333,136.5117,42423.0
2025-01-14 10:10:00,139.34,139.53,138.95,138.95,27564.0,136.5215,136.7077,136.1394,136.1394,27564.0
2025-01-14 10:20:00,138.93,139.28,138.69,139.17,19342.0,136.1198,136.4627,135.8847,136.355,19342.0
2025-01-14 10:30:00,139.22,139.24,138.43,138.48,37493.0,136.404,136.4236,135.6299,135.6789,37493.0
2025-01-14 10:40:00,138.51,138.92,138.38,138.71,30671.0,135.7083,136.11,135.5809,135.9043,30671.0
2025-01-14 10:50:00,138.63,138.86,138.47,138.68,22700.0,135.8259,136.0512,135.6691,135.8749,22700.0
2025-01-14 11:00:00,138.62,138.62,138.17,138.21,19393.0,135.8161,135.8161,135.3752,135.4144,19393.0
2025-01-14 11:10:00,138.24,138.4,138.07,138.19,14951.0,135.4438,135.6005,135.2772,135.3948,14951.0
2025-01-14 11:20:00,138.12,138.24,137.93,138.0,75246.0,135.3262,135.4438,135.14,135.2086,75246.0
2025-01-14 11:30:00,137.96,138.27,137.69,137.86,37715.0,135.1694,135.4732,134.9049,135.0715,37715.0
2025-01-14 11:40:00,137.83,137.91,137.39,137.44,30518.0,135.0421,135.1205,134.611,134.66,30518.0
2025-01-14 11:50:00,137.44,137.52,137.12,137.16,42043.0,134.66,134.7383,134.3464,134.3856,42043.0
2025-01-14 12:00:00,137.12,137.4,137.08,137.22,20929.0,134.3464,134.6208,134.3072,134.4444,20929.0
2025-01-14 12:10:00,137.29,137.6,137.16,137.37,42012.0,134.513,134.8167,134.3856,134.5914,42012.0
2025-01-14 12:20:00,137.31,137.52,137.17,137.32,32564.0,134.5326,134.7383,134.3954,134.5424,32564.0
2025-01-14 12:30:00,137.43,137.43,137.02,137.25,30559.0,134.6502,134.6502,134.2485,134.4738,30559.0
2025-01-14 12:40:00,137.25,137.53,137.12,137.26,27468.0,134.4738,134.7481,134.3464,134.4836,27468.0
2025-01-14 12:50:00,137.28,137.55,137.21,137.34,38851.0,134.5032,134.7677,134.4346,134.562,38851.0
2025-01-14 13:00:00,137.27,137.59,137.21,137.38,48860.0,134.4934,134.8069,134.4346,134.6012,48860.0
2025-01-14 13:10:00,137.38,137.42,137.21,137.27,39150.0,134.6012,134.6404,134.4346,134.4934,39150.0
2025-01-14 13:20:00,137.29,137.62,137.26,137.51,60014.0,134.513,134.8363,134.4836,134.7285,60014.0
2025-01-14 13:30:00,137.55,137.61,137.22,137.55,48227.0,134.7677,134.8265,134.4444,134.7677,48227.0
2025-01-14 13:40:00,137.55,137.65,137.23,137.3,23908.0,134.7677,134.8657,134.4542,134.5228,23908.0
2025-01-14 13:50:00,137.27,137.43,137.16,137.43,61354.0,134.4934,134.6502,134.3856,134.6502,61354.0
2025-01-14 14:00:00,137.42,137.8,137.23,137.8,28893.0,134.6404,135.0127,134.4542,135.0127,28893.0
2025-01-14 14:10:00,137.8,137.93,137.33,137.45,36681.0,135.0127,135.14,134.5522,134.6698,36681.0
2025-01-14 14:20:00,137.37,137.48,137.1,137.23,39132.0,134.5914,134.6992,134.3268,134.4542,39132.0
2025-01-14 14:30:00,137.2,137.46,137.13,137.14,41798.0,134.4248,134.6796,134.3562,134.366,41798.0
2025-01-14 14:40:00,137.15,137.15,136.82,136.83,47501.0,134.3758,134.3758,134.0525,134.0623,47501.0
2025-01-14 14:50:00,136.83,136.83,136.17,136.17,71187.0,134.0623,134.0623,133.4156,133.4156,71187.0
2025-01-14 15:00:00,136.19,136.24,135.84,136.03,112011.0,133.4352,133.4842,133.0923,133.2785,112011.0
2025-01-14 15:10:00,136.0,136.07,135.84,135.88,95314.0,133.2491,133.3177,133.0923,133.1315,95314.0
2025-01-14 15:20:00,135.86,136.06,135.76,135.88,84770.0,133.1119,133.3079,133.0139,133.1315,84770.0
2025-01-14 15:30:00,135.89,135.99,135.66,135.79,102395.0,133.1413,133.2393,132.916,133.0433,102395.0
2025-01-14 15:40:00,135.76,136.28,135.67,136.21,91299.0,133.0139,133.5234,132.9258,133.4548,91299.0
2025-01-14 15:50:00,136.21,136.53,135.97,136.5,501494.0,133.4548,133.7684,133.2197,133.739,501494.0
2025-01-15 09:30:00,139.9,140.37,138.71,138.75,193226.0,137.0702,137.5307,135.9043,135.9435,193226.0
2025-01-15 09:40:00,138.69,139.25,138.53,138.71,98759.0,135.8847,136.4333,135.7279,135.9043,98759.0
2025-01-15 09:50:00,138.65,138.65,137.95,138.06,41538.0,135.8455,135.8455,135.1596,135.2674,41538.0
2025-01-15 10:00:00,138.0,138.17,137.65,137.81,28882.0,135.2086,135.3752,134.8657,135.0225,28882.0
2025-01-15 10:10:00,137.81,137.97,137.62,137.74,28585.0,135.0225,135.1792,134.8363,134.9539,28585.0
2025-01-15 10:20:00,137.7,137.7,137.21,137.43,49490.0,134.9147,134.9147,134.4346,134.6502,49490.0
2025-01-15 10:30:00,137.57,137.94,137.31,137.34,35186.0,134.7873,135.1498,134.5326,134.562,35186.0
2025-01-15 10:40:00,137.38,137.66,136.92,136.97,33380.0,134.6012,134.8755,134.1505,134.1995,33380.0
2025-01-15 10:50:00,136.9,137.08,136.5,136.74,58854.0,134.1309,134.3072,133.739,133.9741,58854.0
2025-01-15 11:00:00,136.74,136.98,136.5,136.69,38737.0,133.9741,134.2093,133.739,133.9251,38737.0
2025-01-15 11:10:00,136.65,136.87,136.33,136.44,31951.0,133.8859,134.1015,133.5724,133.6802,31951.0
2025-01-15 11:20:00,136.41,136.41,136.14,136.36,85597.0,133.6508,133.6508,133.3863,133.6018,85597.0
2025-01-15 11:30:00,136.37,136.37,135.88,135.94,57404.0,133.6116,133.6116,133.1315,133.1903,57404.0
2025-01-15 11:40:00,135.94,136.09,135.66,135.69,76564.0,133.1903,133.3373,132.916,132.9454,76564.0
2025-01-15 11:50:00,135.68,135.69,135.2,135.41,101637.0,132.9356,132.9454,132.4653,132.671,101637.0
2025-01-15 12:00:00,135.43,135.72,135.39,135.4,54345.0,132.6906,132.9748,132.6514,132.6612,54345.0
2025-01-15 12:10:00,135.41,135.43,134.92,134.97,67977.0,132.671,132.6906,132.1909,132.2399,67977.0
2025-01-15 12:20:00,134.93,135.16,134.59,135.11,116920.0,132.2007,132.4261,131.8676,132.3771,116920.0
2025-01-15 12:30:00,135.1,135.22,134.81,134.83,50350.0,132.3673,132.4849,132.0832,132.1028,50350.0
2025-01-15 12:40:00,134.84,135.0,134.75,134.86,38552.0,132.1126,132.2693,132.0244,132.1321,38552.0
2025-01-15 12:50:00,134.85,134.86,134.6,134.7,69214.0,132.1223,132.1321,131.8774,131.9754,69214.0
2025-01-15 13:00:00,134.69,135.01,134.64,134.69,57785.0,131.9656,132.2791,131.9166,131.9656,57785.0
2025-01-15 13:10:00,134.69,134.93,134.55,134.93,60115.0,131.9656,132.2007,131.8284,132.2007,60115.0
2025-01-15 13:20:00,134.91,134.93,134.76,134.77,32033.0,132.1811,132.2007,132.0342,132.044,32033.0
2025-01-15 13:30:00,134.8,134.96,134.75,134.81,40375.0,132.0734,132.2301,132.0244,132.0832,40375.0
2025-01-15 13:40:00,134.83,135.01,134.73,135.0,47937.0,132.1028,132.2791,132.0048,132.2693,47937.0
2025-01-15 13:50:00,135.04,135.31,135.04,135.3,32791.0,132.3085,132.573,132.3085,132.5632,32791.0
2025-01-15 14:00:00,135.31,135.41,135.19,135.24,70911.0,132.573,132.671,132.4555,132.5045,70911.0
2025-01-15 14:10:00,135.27,135.48,135.19,135.45,35532.0,132.5339,132.7396,132.4555,132.7102,35532.0
2025-01-15 14:20:00,135.45,135.47,135.13,135.24,61176.0,132.7102,132.7298,132.3967,132.5045,61176.0
2025-01-15 14:30:00,135.24,135.48,135.18,135.22,60843.0,132.5045,132.7396,132.4457,132.4849,60843.0
2025-01-15 14:40:00,135.22,135.34,134.96,134.96,72469.0,132.4849,132.6024,132.2301,132.2301,72469.0
2025-01-15 14:50:00,134.99,135.01,134.8,134.94,83478.0,132.2595,132.2791,132.0734,132.2105,83478.0
2025-01-15 15:00:00,134.9,135.06,134.88,134.99,67381.0,132.1713,132.3281,132.1517,132.2595,67381.0
2025-01-15 15:10:00,134.99,135.0,134.69,134.69,80596.0,132.2595,132.2693,131.9656,131.9656,80596.0
2025-01-15 15:20:00,134.7,135.02,134.66,134.85,79064.0,131.9754,132.2889,131.9362,132.1223,79064.0
2025-01-15 15:30:00,134.84,135.0,134.7,134.89,105178.0,132.1126,132.2693,131.9754,132.1615,105178.0
2025-01-15 15:40:00,134.9,135.01,134.64,134.93,147098.0,132.1713,132.2791,131.9166,132.2007,147098.0
2025-01-15 15:50:00,134.91,134.91,134.48,134.49,481758.0,132.1811,132.1811,131.7598,131.7696,481758.0
2025-01-16 09:30:00,128.52,131.75,127.92,130.84,1237866.0,125.9204,129.0851,125.3325,128.1935,1237866.0
2025-01-16 09:40:00,130.84,131.14,129.5,129.5,313657.0,128.1935,128.4874,126.8806,126.8806,313657.0
2025-01-16 09:50:00,129.5,129.81,128.91,128.97,312765.0,126.8806,127.1843,126.3025,126.3613,312765.0
2025-01-16 10:00:00,128.93,129.58,128.58,129.47,277516.0,126.3221,126.9589,125.9792,126.8512,277516.0
2025-01-16 10:10:00,129.33,129.98,129.22,129.82,204032.0,126.714,127.3509,126.6062,127.1941,204032.0
2025-01-16 10:20:00,129.78,130.2,129.37,130.06,103192.0,127.1549,127.5664,126.7532,127.4292,103192.0
2025-01-16 10:30:00,130.09,130.31,129.57,130.08,199657.0,127.4586,127.6742,126.9491,127.4488,199657.0
2025-01-16 10:40:00,130.09,130.55,129.73,130.32,111474.0,127.4586,127.9093,127.1059,127.684,111474.0
2025-01-16 10:50:00,130.32,130.89,130.09,130.89,112496.0,127.684,128.2424,127.4586,128.2424,112496.0
2025-01-16 11:00:00,130.89,131.32,130.79,130.92,132647.0,128.2424,128.6638,128.1445,128.2718,132647.0
2025-01-16 11:10:00,130.92,131.04,129.96,130.56,150594.0,128.2718,128.3894,127.3313,127.9191,150594.0
2025-01-16 11:20:00,130.56,130.93,130.42,130.92,136163.0,127.9191,128.2816,127.782,128.2718,136163.0
2025-01-16 11:30:00,130.9,131.15,130.73,131.11,210420.0,128.2522,128.4972,128.0857,128.458,210420.0
2025-01-16 11:40:00,131.09,131.93,130.89,131.9,116754.0,128.4384,129.2614,128.2424,129.232,116754.0
2025-01-16 11:50:00,131.9,132.53,131.88,132.0,130677.0,129.232,129.8493,129.2124,129.33,130677.0
2025-01-16 12:00:00,131.97,132.03,131.7,131.97,72094.0,129.3006,129.3594,129.0361,129.3006,72094.0
2025-01-16 12:10:00,131.97,132.38,131.85,132.05,93553.0,129.3006,129.7023,129.183,129.379,93553.0
2025-01-16 12:20:00,132.05,132.15,131.8,131.84,73036.0,129.379,129.477,129.134,129.1732,73036.0
2025-01-16 12:30:00,131.8,132.2,131.73,131.96,58386.0,129.134,129.526,129.0655,129.2908,58386.0
2025-01-16 12:40:00,131.91,132.12,131.8,132.02,60409.0,129.2418,129.4476,129.134,129.3496,60409.0
2025-01-16 12:50:00,132.05,132.26,131.96,132.08,90446.0,129.379,129.5847,129.2908,129.4084,90446.0
2025-01-16 13:00:00,132.08,132.73,131.98,132.69,70565.0,129.4084,130.0452,129.3104,130.006,70565.0
2025-01-16 13:10:00,132.72,132.99,132.68,132.93,81899.0,130.0354,130.3,129.9962,130.2412,81899.0
2025-01-16 13:20:00,132.98,133.16,132.76,132.8,112570.0,130.2902,130.4665,130.0746,130.1138,112570.0
2025-01-16 13:30:00,132.8,132.99,132.76,132.98,63721.0,130.1138,130.3,130.0746,130.2902,63721.0
2025-01-16 13:40:00,132.96,133.1,132.8,132.87,91352.0,130.2706,130.4077,130.1138,130.1824,91352.0
2025-01-16 13:50:00,132.87,133.28,132.44,132.59,138183.0,130.1824,130.5841,129.7611,129.9081,138183.0
2025-01-16 14:00:00,132.59,132.79,132.46,132.67,45895.0,129.9081,130.104,129.7807,129.9864,45895.0
2025-01-16 14:10:00,132.67,132.85,132.59,132.62,62769.0,129.9864,130.1628,129.9081,129.9375,62769.0
2025-01-16 14:20:00,132.64,132.71,132.3,132.51,106267.0,129.9571,130.0256,129.6239,129.8297,106267.0
2025-01-16 14:30:00,132.51,132.87,132.47,132.87,67138.0,129.8297,130.1824,129.7905,130.1824,67138.0
2025-01-16 14:40:00,132.87,133.13,132.85,133.12,49958.0,130.1824,130.4371,130.1628,130.4273,49958.0
2025-01-16 14:50:00,133.12,133.7,133.09,133.5,91572.0,130.4273,130.9956,130.3979,130.7997,91572.0
2025-01-16 15:00:00,133.5,133.75,133.47,133.54,77585.0,130.7997,131.0446,130.7703,130.8388,77585.0
2025-01-16 15:10:00,133.57,133.57,133.17,133.44,77079.0,130.8682,130.8682,130.4763,130.7409,77079.0
2025-01-16 15:20:00,133.44,133.73,133.32,133.44,89396.0,130.7409,131.025,130.6233,130.7409,89396.0
2025-01-16 15:30:00,133.44,133.72,133.41,133.58,94660.0,130.7409,131.0152,130.7115,130.878,94660.0
2025-01-16 15:40:00,133.56,133.77,133.4,133.61,134678.0,130.8584,131.0642,130.7017,130.9074,134678.0
2025-01-16 15:50:00,133.58,133.59,132.96,133.25,503482.0,130.878,130.8878,130.2706,130.5547,503482.0
2025-01-17 09:30:00,132.89,133.6,131.5,131.57,596213.0,130.202,130.8976,128.8401,128.9087,596213.0
2025-01-17 09:40:00,131.61,132.27,131.47,132.0,345731.0,128.9479,129.5945,128.8107,129.33,345731.0
2025-01-17 09:50:00,132.04,132.12,131.42,132.07,185695.0,129.3692,129.4476,128.7617,129.3986,185695.0
2025-01-17 10:00:00,132.13,132.71,131.89,132.49,129868.0,129.4574,130.0256,129.2222,129.8101,129868.0
2025-01-17 10:10:00,132.49,132.9,132.23,132.46,84818.0,129.8101,130.2118,129.5553,129.7807,84818.0
2025-01-17 10:20:00,132.46,132.73,132.32,132.65,104926.0,129.7807,130.0452,129.6435,129.9668,104926.0
2025-01-17 10:30:00,132.63,132.75,132.28,132.31,61684.0,129.9473,130.0648,129.6043,129.6337,61684.0
2025-01-17 10:40:00,132.27,132.81,132.2,132.54,139773.0,129.5945,130.1236,129.526,129.8591,139773.0
2025-01-17 10:50:00,132.52,132.53,131.97,132.01,92950.0,129.8395,129.8493,129.3006,129.3398,92950.0
2025-01-17 11:00:00,132.01,132.4,131.94,132.28,76282.0,129.3398,129.7219,129.2712,129.6043,76282.0
2025-01-17 11:10:00,132.24,132.48,132.02,132.31,62275.0,129.5651,129.8003,129.3496,129.6337,62275.0
2025-01-17 11:20:00,132.4,132.4,131.72,131.75,122595.0,129.7219,129.7219,129.0557,129.0851,122595.0
2025-01-17 11:30:00,131.77,131.92,131.57,131.59,108122.0,129.1046,129.2516,128.9087,128.9283,108122.0
2025-01-17 11:40:00,131.61,131.79,131.55,131.65,109617.0,128.9479,129.1242,128.8891,128.9871,109617.0
2025-01-17 11:50:00,131.63,131.75,131.51,131.54,92852.0,128.9675,129.0851,128.8499,128.8793,92852.0
2025-01-17 12:00:00,131.56,132.02,131.53,131.89,85823.0,128.8989,129.3496,128.8695,129.2222,85823.0
2025-01-17 12:10:00,131.9,132.19,131.9,132.06,92954.0,129.232,129.5162,129.232,129.3888,92954.0
2025-01-17 12:20:00,132.1,132.1,131.66,131.87,53419.0,129.428,129.428,128.9969,129.2026,53419.0
2025-01-17 12:30:00,131.87,132.04,131.63,131.65,106618.0,129.2026,129.3692,128.9675,128.9871,106618.0
2025-01-17 12:40:00,131.65,131.67,131.28,131.46,94903.0,128.9871,129.0067,128.6246,128.8009,94903.0
2025-01-17 12:50:00,131.49,131.6,131.31,131.41,78557.0,128.8303,128.9381,128.654,128.7519,78557.0
2025-01-17 13:00:00,131.43,131.44,131.21,131.33,53915.0,128.7715,128.7813,128.556,128.6735,53915.0
2025-01-17 13:10:00,131.33,131.52,131.25,131.28,76235.0,128.6735,128.8597,128.5952,128.6246,76235.0
2025-01-17 13:20:00,131.28,131.34,131.1,131.18,67400.0,128.6246,128.6833,128.4482,128.5266,67400.0
2025-01-17 13:30:00,131.16,131.25,130.98,131.05,59061.0,128.507,128.5952,128.3306,128.3992,59061.0
2025-01-17 13:40:00,131.03,131.21,130.89,131.19,50056.0,128.3796,128.556,128.2424,128.5364,50056.0
2025-01-17 13:50:00,131.17,131.25,130.92,130.99,46488.0,128.5168,128.5952,128.2718,128.3404,46488.0
2025-01-17 14:00:00,131.0,131.27,130.93,131.21,66358.0,128.3502,128.6148,128.2816,128.556,66358.0
2025-01-17 14:10:00,131.21,131.55,131.21,131.37,64154.0,128.556,128.8891,128.556,128.7127,64154.0
2025-01-17 14:20:00,131.36,131.61,131.32,131.59,61128.0,128.7029,128.9479,128.6638,128.9283,61128.0
2025-01-17 14:30:00,131.59,131.68,131.44,131.63,48894.0,128.9283,129.0165,128.7813,128.9675,48894.0
2025-01-17 14:40:00,131.65,131.72,131.49,131.67,57568.0,128.9871,129.0557,128.8303,129.0067,57568.0
2025-01-17 14:50:00,131.71,132.17,131.65,132.07,91318.0,129.0459,129.4966,128.9871,129.3986,91318.0
2025-01-17 15:00:00,132.07,132.08,131.74,131.81,63375.0,129.3986,129.4084,129.0753,129.1438,63375.0
2025-01-17 15:10:00,131.83,132.49,131.82,132.49,96798.0,129.1634,129.8101,129.1536,129.8101,96798.0
2025-01-17 15:20:00,132.49,132.91,132.45,132.85,125602.0,129.8101,130.2216,129.7709,130.1628,125602.0
2025-01-17 15:30:00,132.86,133.35,132.77,133.34,105530.0,130.1726,130.6527,130.0844,130.6429,105530.0
2025-01-17 15:40:00,133.33,133.56,133.26,133.4,136656.0,130.6331,130.8584,130.5645,130.7017,136656.0
2025-01-17 15:50:00,133.4,133.78,133.33,133.6,371630.0,130.7017,131.074,130.6331,130.8976,371630.0
2025-01-21 09:30:00,134.5,135.0,134.12,134.49,189500.0,131.7794,132.2693,131.4071,131.7696,189500.0
2025-01-21 09:40:00,134.57,135.57,134.43,134.86,164061.0,131.848,132.8278,131.7108,132.1321,164061.0
2025-01-21 09:50:00,134.82,134.96,134.44,134.64,97916.0,132.093,132.2301,131.7206,131.9166,97916.0
2025-01-21 10:00:00,134.62,136.32,134.62,136.06,175558.0,131.897,133.5626,131.897,133.3079,175558.0
2025-01-21 10:10:00,136.01,136.11,135.44,135.52,79782.0,133.2589,133.3569,132.7004,132.7788,79782.0
2025-01-21 10:20:00,135.6,135.65,135.31,135.41,49550.0,132.8572,132.9062,132.573,132.671,49550.0
2025-01-21 10:30:00,135.41,135.95,135.36,135.91,57926.0,132.671,133.2001,132.622,133.1609,57926.0
2025-01-21 10:40:00,135.91,136.14,135.88,135.99,60597.0,133.1609,133.3863,133.1315,133.2393,60597.0
2025-01-21 10:50:00,135.92,136.23,135.68,136.15,60089.0,133.1707,133.4744,132.9356,133.3961,60089.0
2025-01-21 11:00:00,136.15,136.66,136.13,136.56,93108.0,133.3961,133.8957,133.3765,133.7978,93108.0
2025-01-21 11:10:00,136.56,136.78,136.5,136.59,93568.0,133.7978,134.0133,133.739,133.8272,93568.0
2025-01-21 11:20:00,136.61,136.84,136.41,136.65,73204.0,133.8467,134.0721,133.6508,133.8859,73204.0
2025-01-21 11:30:00,136.65,137.03,136.62,136.94,86529.0,133.8859,134.2583,133.8565,134.1701,86529.0
2025-01-21 11:40:00,136.94,137.44,136.91,137.32,186804.0,134.1701,134.66,134.1407,134.5424,186804.0
2025-01-21 11:50:00,137.28,137.71,137.19,137.46,75894.0,134.5032,134.9245,134.415,134.6796,75894.0
2025-01-21 12:00:00,137.42,137.42,137.08,137.11,46843.0,134.6404,134.6404,134.3072,134.3366,46843.0
2025-01-21 12:10:00,137.11,137.21,136.87,136.94,81977.0,134.3366,134.4346,134.1015,134.1701,81977.0
2025-01-21 12:20:00,136.94,137.01,136.66,136.71,37590.0,134.1701,134.2387,133.8957,133.9447,37590.0
2025-01-21 12:30:00,136.72,136.77,136.54,136.66,28063.0,133.9545,134.0035,133.7782,133.8957,28063.0
2025-01-21 12:40:00,136.65,136.82,136.61,136.65,30784.0,133.8859,134.0525,133.8467,133.8859,30784.0
2025-01-21 12:50:00,136.65,136.71,136.47,136.55,23648.0,133.8859,133.9447,133.7096,133.788,23648.0
2025-01-21 13:00:00,136.55,136.63,136.34,136.57,21974.0,133.788,133.8663,133.5822,133.8076,21974.0
2025-01-21 13:10:00,136.56,136.58,136.29,136.58,26718.0,133.7978,133.8174,133.5332,133.8174,26718.0
2025-01-21 13:20:00,136.52,136.52,136.29,136.35,40875.0,133.7586,133.7586,133.5332,133.592,40875.0
2025-01-21 13:30:00,136.36,136.49,136.3,136.48,23576.0,133.6018,133.7292,133.543,133.7194,23576.0
2025-01-21 13:40:00,136.44,136.52,136.31,136.37,25835.0,133.6802,133.7586,133.5528,133.6116,25835.0
2025-01-21 13:50:00,136.34,136.38,136.22,136.34,24121.0,133.5822,133.6214,133.4646,133.5822,24121.0
2025-01-21 14:00:00,136.38,136.38,136.27,136.31,26521.0,133.6214,133.6214,133.5136,133.5528,26521.0
2025-01-21 14:10:00,136.31,136.35,136.05,136.27,61561.0,133.5528,133.592,133.2981,133.5136,61561.0
2025-01-21 14:20:00,136.27,136.34,136.0,136.0,42360.0,133.5136,133.5822,133.2491,133.2491,42360.0
2025-01-21 14:30:00,136.02,136.17,135.98,136.13,59046.0,133.2687,133.4156,133.2295,133.3765,59046.0
2025-01-21 14:40:00,136.13,136.38,136.09,136.34,39908.0,133.3765,133.6214,133.3373,133.5822,39908.0
2025-01-21 14:50:00,136.34,136.53,136.32,136.5,36065.0,133.5822,133.7684,133.5626,133.739,36065.0
2025-01-21 15:00:00,136.49,136.81,136.44,136.8,52464.0,133.7292,134.0427,133.6802,134.0329,52464.0
2025-01-21 15:10:00,136.73,136.88,136.64,136.88,42520.0,133.9643,134.1113,133.8761,134.1113,42520.0
2025-01-21 15:20:00,136.83,136.87,136.7,136.71,48174.0,134.0623,134.1015,133.9349,133.9447,48174.0
2025-01-21 15:30:00,136.69,136.75,136.41,136.51,49810.0,133.9251,133.9839,133.6508,133.7488,49810.0
2025-01-21 15:40:00,136.47,136.91,136.47,136.91,63750.0,133.7096,134.1407,133.7096,134.1407,63750.0
2025-01-21 15:50:00,136.92,137.34,136.92,137.33,394614.0,134.1505,134.562,134.1505,134.5522,394614.0
2025-01-22 09:30:00,137.19,137.19,135.73,136.4,118498.0,134.415,134.415,132.9845,133.641,118498.0
2025-01-22 09:40:00,136.47,137.09,136.47,136.75,33453.0,133.7096,134.317,133.7096,133.9839,33453.0
2025-01-22 09:50:00,136.74,136.75,136.3,136.68,54335.0,133.9741,133.9839,133.543,133.9153,54335.0
2025-01-22 10:00:00,136.66,136.94,136.26,136.56,83261.0,133.8957,134.1701,133.5038,133.7978,83261.0
2025-01-22 10:10:00,136.56,136.9,136.28,136.41,75817.0,133.7978,134.1309,133.5234,133.6508,75817.0
2025-01-22 10:20:00,136.37,136.41,135.95,136.16,42195.0,133.6116,133.6508,133.2001,133.4059,42195.0
2025-01-22 10:30:00,136.22,136.39,135.99,136.28,30526.0,133.4646,133.6312,133.2393,133.5234,30526.0
2025-01-22 10:40:00,136.32,136.49,136.02,136.11,57101.0,133.5626,133.7292,133.2687,133.3569,57101.0
2025-01-22 10:50:00,136.12,136.54,136.12,136.48,37248.0,133.3667,133.7782,133.3667,133.7194,37248.0
2025-01-22 11:00:00,136.5,136.76,136.42,136.76,27534.0,133.739,133.9937,133.6606,133.9937,27534.0
2025-01-22 11:10:00,136.77,136.83,136.54,136.61,34096.0,134.0035,134.0623,133.7782,133.8467,34096.0
2025-01-22 11:20:00,136.62,136.75,136.57,136.61,25970.0,133.8565,133.9839,133.8076,133.8467,25970.0
2025-01-22 11:30:00,136.66,137.05,136.55,136.89,57137.0,133.8957,134.2778,133.788,134.1211,57137.0
2025-01-22 11:40:00,136.81,136.99,136.65,136.83,21597.0,134.0427,134.2191,133.8859,134.0623,21597.0
2025-01-22 11:50:00,136.8,137.24,136.8,136.94,36386.0,134.0329,134.464,134.0329,134.1701,36386.0
2025-01-22 12:00:00,136.97,137.07,136.91,136.98,13927.0,134.1995,134.2974,134.1407,134.2093,13927.0
2025-01-22 12:10:00,137.03,137.27,136.95,137.19,62061.0,134.2583,134.4934,134.1799,134.415,62061.0
2025-01-22 12:20:00,137.16,137.23,136.93,136.93,36533.0,134.3856,134.4542,134.1603,134.1603,36533.0
2025-01-22 12:30:00,136.93,137.15,136.93,137.0,36964.0,134.1603,134.3758,134.1603,134.2289,36964.0
2025-01-22 12:40:00,137.01,137.04,136.66,136.67,34365.0,134.2387,134.2681,133.8957,133.9055,34365.0
2025-01-22 12:50:00,136.65,136.65,136.41,136.55,44533.0,133.8859,133.8859,133.6508,133.788,44533.0
2025-01-22 13:00:00,136.53,136.61,136.31,136.58,32433.0,133.7684,133.8467,133.5528,133.8174,32433.0
2025-01-22 13:10:00,136.56,136.83,136.53,136.79,25823.0,133.7978,134.0623,133.7684,134.0231,25823.0
2025-01-22 13:20:00,136.81,136.81,136.6,136.65,29848.0,134.0427,134.0427,133.837,133.8859,29848.0
2025-01-22 13:30:00,136.69,136.73,136.53,136.53,33495.0,133.9251,133.9643,133.7684,133.7684,33495.0
2025-01-22 13:40:00,136.56,136.66,136.41,136.43,38658.0,133.7978,133.8957,133.6508,133.6704,38658.0
2025-01-22 13:50:00,136.44,136.44,136.16,136.21,42076.0,133.6802,133.6802,133.4059,133.4548,42076.0
2025-01-22 14:00:00,136.16,136.2,136.01,136.14,28192.0,133.4059,133.445,133.2589,133.3863,28192.0
2025-01-22 14:10:00,136.15,136.21,136.01,136.08,34668.0,133.3961,133.4548,133.2589,133.3275,34668.0
2025-01-22 14:20:00,136.05,136.1,135.95,136.01,69150.0,133.2981,133.3471,133.2001,133.2589,69150.0
2025-01-22 14:30:00,136.01,136.15,136.01,136.07,64492.0,133.2589,133.3961,133.2589,133.3177,64492.0
2025-01-22 14:40:00,136.05,136.35,136.05,136.17,54286.0,133.2981,133.592,133.2981,133.4156,54286.0
2025-01-22 14:50:00,136.17,136.17,135.98,136.0,39883.0,133.4156,133.4156,133.2295,133.2491,39883.0
2025-01-22 15:00:00,135.98,136.04,135.96,135.99,39296.0,133.2295,133.2883,133.2099,133.2393,39296.0
2025-01-22 15:10:00,136.01,136.04,135.9,136.0,50261.0,133.2589,133.2883,133.1511,133.2491,50261.0
2025-01-22 15:20:00,135.99,136.03,135.94,135.99,37837.0,133.2393,133.2785,133.1903,133.2393,37837.0
2025-01-22 15:30:00,135.99,136.21,135.87,136.13,90213.0,133.2393,133.4548,133.1217,133.3765,90213.0
2025-01-22 15:40:00,136.14,136.17,135.93,136.03,79075.0,133.3863,133.4156,133.1805,133.2785,79075.0
2025-01-22 15:50:00,136.03,136.13,135.41,135.75,446748.0,133.2785,133.3765,132.671,133.0041,446748.0
2025-01-23 09:30:00,135.49,136.13,135.04,135.68,131795.0,132.7494,133.3765,132.3085,132.9356,131795.0
2025-01-23 09:40:00,135.67,136.08,135.48,135.64,92875.0,132.9258,133.3275,132.7396,132.8964,92875.0
2025-01-23 09:50:00,135.56,135.86,135.35,135.75,69181.0,132.818,133.1119,132.6122,133.0041,69181.0
2025-01-23 10:00:00,135.85,135.87,135.49,135.67,44716.0,133.1021,133.1217,132.7494,132.9258,44716.0
2025-01-23 10:10:00,135.67,136.22,135.64,136.21,48458.0,132.9258,133.4646,132.8964,133.4548,48458.0
2025-01-23 10:20:00,136.16,136.36,135.89,136.25,128734.0,133.4059,133.6018,133.1413,133.494,128734.0
2025-01-23 10:30:00,136.21,136.49,136.12,136.12,208641.0,133.4548,133.7292,133.3667,133.3667,208641.0
2025-01-23 10:40:00,136.14,136.16,135.7,135.87,218554.0,133.3863,133.4059,132.9552,133.1217,218554.0
2025-01-23 10:50:00,135.88,136.04,135.73,135.83,34897.0,133.1315,133.2883,132.9845,133.0825,34897.0
2025-01-23 11:00:00,135.87,136.02,135.82,135.88,33411.0,133.1217,133.2687,133.0727,133.1315,33411.0
2025-01-23 11:10:00,135.89,136.37,135.66,136.33,58731.0,133.1413,133.6116,132.916,133.5724,58731.0
2025-01-23 11:20:00,136.39,136.44,136.01,136.03,52996.0,133.6312,133.6802,133.2589,133.2785,52996.0
2025-01-23 11:30:00,136.03,136.07,135.59,135.59,39210.0,133.2785,133.3177,132.8474,132.8474,39210.0
2025-01-23 11:40:00,135.62,135.91,135.53,135.72,41726.0,132.8768,133.1609,132.7886,132.9748,41726.0
2025-01-23 11:50:00,135.75,136.05,135.69,135.88,43657.0,133.0041,133.2981,132.9454,133.1315,43657.0
2025-01-23 12:00:00,135.89,135.89,135.66,135.75,52444.0,133.1413,133.1413,132.916,133.0041,52444.0
2025-01-23 12:10:00,135.78,135.82,135.58,135.67,48961.0,133.0335,133.0727,132.8376,132.9258,48961.0
2025-01-23 12:20:00,135.67,135.87,135.6,135.78,70761.0,132.9258,133.1217,132.8572,133.0335,70761.0
2025-01-23 12:30:00,135.83,136.02,135.69,135.75,70000.0,133.0825,133.2687,132.9454,133.0041,70000.0
2025-01-23 12:40:00,135.73,135.87,135.64,135.72,61274.0,132.9845,133.1217,132.8964,132.9748,61274.0
2025-01-23 12:50:00,135.74,135.9,135.58,135.71,89380.0,132.9943,133.1511,132.8376,132.965,89380.0
2025-01-23 13:00:00,135.71,135.92,135.68,135.79,61812.0,132.965,133.1707,132.9356,133.0433,61812.0
2025-01-23 13:10:00,135.81,135.88,135.68,135.72,46463.0,133.0629,133.1315,132.9356,132.9748,46463.0
2025-01-23 13:20:00,135.73,135.81,135.63,135.75,48509.0,132.9845,133.0629,132.8866,133.0041,48509.0
2025-01-23 13:30:00,135.77,135.87,135.73,135.76,48459.0,133.0237,133.1217,132.9845,133.0139,48459.0
2025-01-23 13:40:00,135.77,136.09,135.75,135.95,60867.0,133.0237,133.3373,133.0041,133.2001,60867.0
2025-01-23 13:50:00,135.86,135.99,135.8,135.97,38136.0,133.1119,133.2393,133.0531,133.2197,38136.0
2025-01-23 14:00:00,136.01,136.3,135.97,136.17,147365.0,133.2589,133.543,133.2197,133.4156,147365.0
2025-01-23 14:10:00,136.17,136.39,136.05,136.34,224896.0,133.4156,133.6312,133.2981,133.5822,224896.0
2025-01-23 14:20:00,136.34,136.79,136.26,136.54,333479.0,133.5822,134.0231,133.5038,133.7782,333479.0
2025-01-23 14:30:00,136.53,136.66,136.43,136.47,78004.0,133.7684,133.8957,133.6704,133.7096,78004.0
2025-01-23 14:40:00,136.5,136.72,136.43,136.68,95801.0,133.739,133.9545,133.6704,133.9153,95801.0
2025-01-23 14:50:00,136.71,137.14,136.64,137.05,166646.0,133.9447,134.366,133.8761,134.2778,166646.0
2025-01-23 15:00:00,137.05,137.11,136.88,136.99,136509.0,134.2778,134.3366,134.1113,134.2191,136509.0
2025-01-23 15:10:00,137.01,137.13,136.87,136.96,135856.0,134.2387,134.3562,134.1015,134.1897,135856.0
2025-01-23 15:20:00,136.95,137.03,136.87,136.88,98923.0,134.1799,134.2583,134.1015,134.1113,98923.0
2025-01-23 15:30:00,136.9,136.93,136.67,136.68,116990.0,134.1309,134.1603,133.9055,133.9153,116990.0
2025-01-23 15:40:00,136.69,137.05,136.58,136.83,275222.0,133.9251,134.2778,133.8174,134.0623,275222.0
2025-01-23 15:50:00,136.85,137.51,136.83,137.24,872791.0,134.0819,134.7285,134.0623,134.464,872791.0
2025-01-24 09:30:00,137.3,137.88,136.66,136.71,152103.0,134.5228,135.0911,133.8957,133.9447,152103.0
2025-01-24 09:40:00,136.72,137.16,136.7,136.99,82152.0,133.9545,134.3856,133.9349,134.2191,82152.0
2025-01-24 09:50:00,137.02,137.15,136.66,137.02,70979.0,134.2485,134.3758,133.8957,134.2485,70979.0
2025-01-24 10:00:00,137.05,137.97,137.05,137.78,113159.0,134.2778,135.1792,134.2778,134.9931,113159.0
2025-01-24 10:10:00,137.85,138.28,137.56,138.06,214261.0,135.0617,135.483,134.7775,135.2674,214261.0
2025-01-24 10:20:00,138.11,138.25,137.73,138.18,112291.0,135.3164,135.4536,134.9441,135.385,112291.0
2025-01-24 10:30:00,138.16,138.39,138.0,138.35,96752.0,135.3654,135.5907,135.2086,135.5516,96752.0
2025-01-24 10:40:00,138.26,138.31,138.08,138.08,77977.0,135.4634,135.5124,135.287,135.287,77977.0
2025-01-24 10:50:00,138.11,138.12,137.77,137.89,55956.0,135.3164,135.3262,134.9833,135.1009,55956.0
2025-01-24 11:00:00,137.89,138.18,137.81,138.03,98679.0,135.1009,135.385,135.0225,135.238,98679.0
2025-01-24 11:10:00,138.02,138.19,137.82,137.83,105475.0,135.2282,135.3948,135.0323,135.0421,105475.0
2025-01-24 11:20:00,137.86,138.19,137.78,138.03,113900.0,135.0715,135.3948,134.9931,135.238,113900.0
2025-01-24 11:30:00,138.01,138.07,137.93,138.03,20932.0,135.2184,135.2772,135.14,135.238,20932.0
2025-01-24 11:40:00,138.04,138.49,137.96,138.4,92074.0,135.2478,135.6887,135.1694,135.6005,92074.0
2025-01-24 11:50:00,138.4,138.41,138.15,138.18,42193.0,135.6005,135.6103,135.3556,135.385,42193.0
2025-01-24 12:00:00,138.24,138.68,138.2,138.47,66647.0,135.4438,135.8749,135.4046,135.6691,66647.0
2025-01-24 12:10:00,138.47,138.51,138.08,138.15,32249.0,135.6691,135.7083,135.287,135.3556,32249.0
2025-01-24 12:20:00,138.15,138.25,138.02,138.03,84024.0,135.3556,135.4536,135.2282,135.238,84024.0
2025-01-24 12:30:00,138.03,138.09,137.96,138.02,23935.0,135.238,135.2968,135.1694,135.2282,23935.0
2025-01-24 12:40:00,138.02,138.05,137.95,138.0,21817.0,135.2282,135.2576,135.1596,135.2086,21817.0
2025-01-24 12:50:00,138.0,138.28,137.85,137.9,153858.0,135.2086,135.483,135.0617,135.1107,153858.0
2025-01-24 13:00:00,137.89,138.21,137.88,138.03,24783.0,135.1009,135.4144,135.0911,135.238,24783.0
2025-01-24 13:10:00,138.01,138.03,137.75,137.84,84044.0,135.2184,135.238,134.9637,135.0519,84044.0
2025-01-24 13:20:00,137.87,138.0,137.74,137.84,144889.0,135.0813,135.2086,134.9539,135.0519,144889.0
2025-01-24 13:30:00,137.89,138.08,137.72,137.79,67319.0,135.1009,135.287,134.9343,135.0029,67319.0
2025-01-24 13:40:00,137.77,137.83,137.68,137.71,44351.0,134.9833,135.0421,134.8951,134.9245,44351.0
2025-01-24 13:50:00,137.73,137.88,137.71,137.8,101194.0,134.9441,135.0911,134.9245,135.0127,101194.0
2025-01-24 14:00:00,137.8,138.66,137.8,138.65,181545.0,135.0127,135.8553,135.0127,135.8455,181545.0
2025-01-24 14:10:00,138.64,138.71,138.37,138.61,50329.0,135.8357,135.9043,135.5711,135.8063,50329.0
2025-01-24 14:20:00,138.59,138.62,138.42,138.46,89542.0,135.7867,135.8161,135.6201,135.6593,89542.0
2025-01-24 14:30:00,138.49,138.74,138.46,138.69,192984.0,135.6887,135.9337,135.6593,135.8847,192984.0
2025-01-24 14:40:00,138.68,138.75,138.54,138.56,69921.0,135.8749,135.9435,135.7377,135.7573,69921.0
2025-01-24 14:50:00,138.55,138.65,138.55,138.61,51057.0,135.7475,135.8455,135.7475,135.8063,51057.0
2025-01-24 15:00:00,138.61,138.79,138.55,138.75,49228.0,135.8063,135.9827,135.7475,135.9435,49228.0
2025-01-24 15:10:00,138.76,138.9,138.63,138.65,71530.0,135.9533,136.0904,135.8259,135.8455,71530.0
2025-01-24 15:20:00,138.65,138.69,137.94,137.96,147775.0,135.8455,135.8847,135.1498,135.1694,147775.0
2025-01-24 15:30:00,137.96,137.98,137.68,137.72,93180.0,135.1694,135.189,134.8951,134.9343,93180.0
2025-01-24 15:40:00,137.72,137.83,137.65,137.74,112336.0,134.9343,135.0421,134.8657,134.9539,112336.0
2025-01-24 15:50:00,137.73,138.3,137.73,137.93,368336.0,134.9441,135.5026,134.9441,135.14,368336.0
2025-01-27 09:30:00,137.95,138.98,137.48,138.54,196294.0,135.1596,136.1688,134.6992,135.7377,196294.0
2025-01-27 09:40:00,138.56,138.63,137.87,138.16,110272.0,135.7573,135.8259,135.0813,135.3654,110272.0
2025-01-27 09:50:00,138.22,138.58,137.98,138.48,89003.0,135.4242,135.7769,135.189,135.6789,89003.0
2025-01-27 10:00:00,138.57,139.09,138.37,138.81,55866.0,135.7671,136.2766,135.5711,136.0022,55866.0
2025-01-27 10:10:00,138.81,139.41,138.74,139.41,40048.0,136.0022,136.5901,135.9337,136.5901,40048.0
2025-01-27 10:20:00,139.43,139.66,139.17,139.23,45214.0,136.6097,136.8351,136.355,136.4138,45214.0
2025-01-27 10:30:00,139.23,139.26,138.92,139.18,38395.0,136.4138,136.4431,136.11,136.3648,38395.0
2025-01-27 10:40:00,139.21,139.62,139.1,139.27,66989.0,136.3942,136.7959,136.2864,136.4529,66989.0
2025-01-27 10:50:00,139.35,139.82,139.28,139.8,57410.0,136.5313,136.9918,136.4627,136.9722,57410.0
2025-01-27 11:00:00,139.77,139.95,139.54,139.85,50091.0,136.9428,137.1192,136.7175,137.0212,50091.0
2025-01-27 11:10:00,139.9,139.96,139.55,139.6,74347.0,137.0702,137.129,136.7273,136.7763,74347.0
2025-01-27 11:20:00,139.57,139.91,139.46,139.75,86380.0,136.7469,137.08,136.6391,136.9232,86380.0
2025-01-27 11:30:00,139.75,140.47,139.42,140.38,155984.0,136.9232,137.6287,136.5999,137.5405,155984.0
2025-01-27 11:40:00,140.35,141.03,140.33,140.55,187040.0,137.5111,138.1773,137.4915,137.7071,187040.0
2025-01-27 11:50:00,140.54,140.93,140.41,140.66,57819.0,137.6973,138.0794,137.5699,137.8148,57819.0
2025-01-27 12:00:00,140.58,141.03,140.43,140.89,57794.0,137.7364,138.1773,137.5895,138.0402,57794.0
2025-01-27 12:10:00,140.95,140.95,140.53,140.62,67139.0,138.099,138.099,137.6875,137.7756,67139.0
2025-01-27 12:20:00,140.62,140.8,140.57,140.74,29894.0,137.7756,137.952,137.7266,137.8932,29894.0
2025-01-27 12:30:00,140.7,140.82,140.55,140.7,35622.0,137.854,137.9716,137.7071,137.854,35622.0
2025-01-27 12:40:00,140.74,141.17,140.74,140.97,56526.0,137.8932,138.3145,137.8932,138.1186,56526.0
2025-01-27 12:50:00,140.97,141.1,140.73,140.73,47012.0,138.1186,138.2459,137.8834,137.8834,47012.0
2025-01-27 13:00:00,140.72,141.13,140.68,140.98,60501.0,137.8736,138.2753,137.8344,138.1284,60501.0
2025-01-27 13:10:00,141.0,141.11,140.92,140.95,59740.0,138.148,138.2557,138.0696,138.099,59740.0
2025-01-27 13:20:00,140.96,141.18,140.95,141.11,48778.0,138.1088,138.3243,138.099,138.2557,48778.0
2025-01-27 13:30:00,141.12,141.27,141.06,141.2,81135.0,138.2655,138.4125,138.2067,138.3439,81135.0
2025-01-27 13:40:00,141.17,141.31,141.13,141.25,50457.0,138.3145,138.4517,138.2753,138.3929,50457.0
2025-01-27 13:50:00,141.23,141.24,140.92,141.04,37125.0,138.3733,138.3831,138.0696,138.1871,37125.0
2025-01-27 14:00:00,141.08,141.49,141.08,141.33,50404.0,138.2263,138.628,138.2263,138.4713,50404.0
2025-01-27 14:10:00,141.32,141.37,141.24,141.35,36373.0,138.4615,138.5105,138.3831,138.4909,36373.0
2025-01-27 14:20:00,141.34,141.57,141.33,141.54,83553.0,138.4811,138.7064,138.4713,138.677,83553.0
2025-01-27 14:30:00,141.54,141.55,141.34,141.53,53101.0,138.677,138.6868,138.4811,138.6672,53101.0
2025-01-27 14:40:00,141.51,141.69,141.43,141.57,73398.0,138.6476,138.824,138.5693,138.7064,73398.0
2025-01-27 14:50:00,141.55,141.94,141.54,141.85,67618.0,138.6868,139.0689,138.677,138.9808,67618.0
2025-01-27 15:00:00,141.88,142.07,141.71,141.74,46782.0,139.0102,139.1963,138.8436,138.873,46782.0
2025-01-27 15:10:00,141.76,142.07,141.73,142.01,73736.0,138.8926,139.1963,138.8632,139.1375,73736.0
2025-01-27 15:20:00,142.02,142.27,142.0,142.16,66420.0,139.1473,139.3923,139.1277,139.2845,66420.0
2025-01-27 15:30:00,142.18,142.19,141.76,142.04,101372.0,139.3041,139.3139,138.8926,139.1669,101372.0
2025-01-27 15:40:00,142.06,142.14,141.96,142.11,115006.0,139.1865,139.2649,139.0885,139.2355,115006.0
2025-01-27 15:50:00,142.11,142.51,142.0,142.5,322438.0,139.2355,139.6274,139.1277,139.6176,322438.0
2025-01-28 09:30:00,143.0,144.84,142.56,144.76,174278.0,140.1075,141.9103,139.6764,141.8319,174278.0
2025-01-28 09:40:00,144.81,145.08,143.92,144.08,187597.0,141.8809,142.1454,141.0089,141.1657,187597.0
2025-01-28 09:50:00,144.08,144.08,143.16,143.29,129405.0,141.1657,141.1657,140.2643,140.3916,129405.0
2025-01-28 10:00:00,143.22,143.47,142.82,143.19,102421.0,140.323,140.568,139.9311,140.2937,102421.0
2025-01-28 10:10:00,143.15,143.27,142.44,142.88,88461.0,140.2545,140.372,139.5588,139.9899,88461.0
2025-01-28 10:20:00,142.99,143.07,142.06,142.06,46112.0,140.0977,140.1761,139.1865,139.1865,46112.0
2025-01-28 10:30:00,142.0,142.25,141.75,142.17,46029.0,139.1277,139.3727,138.8828,139.2943,46029.0
2025-01-28 10:40:00,142.11,142.6,141.97,142.6,45163.0,139.2355,139.7156,139.0983,139.7156,45163.0
2025-01-28 10:50:00,142.53,142.66,142.13,142.29,34443.0,139.647,139.7744,139.2551,139.4119,34443.0
2025-01-28 11:00:00,142.29,142.69,142.13,142.57,33189.0,139.4119,139.8038,139.2551,139.6862,33189.0
2025-01-28 11:10:00,142.58,142.62,142.02,142.28,54418.0,139.696,139.7352,139.1473,139.4021,54418.0
2025-01-28 11:20:00,142.28,142.35,141.91,141.96,33162.0,139.4021,139.4706,139.0395,139.0885,33162.0
2025-01-28 11:30:00,141.96,142.24,141.74,141.92,50143.0,139.0885,139.3629,138.873,139.0493,50143.0
2025-01-28 11:40:00,141.87,142.17,141.84,142.11,23134.0,139.0004,139.2943,138.971,139.2355,23134.0
2025-01-28 11:50:00,142.09,142.15,141.83,141.97,28046.0,139.2159,139.2747,138.9612,139.0983,28046.0
2025-01-28 12:00:00,142.01,142.07,141.58,141.77,31812.0,139.1375,139.1963,138.7162,138.9024,31812.0
2025-01-28 12:10:00,141.77,141.91,141.55,141.57,20877.0,138.9024,139.0395,138.6868,138.7064,20877.0
2025-01-28 12:20:00,141.6,141.72,141.44,141.56,30273.0,138.7358,138.8534,138.5791,138.6966,30273.0
2025-01-28 12:30:00,141.56,141.71,141.45,141.45,24496.0,138.6966,138.8436,138.5888,138.5888,24496.0
2025-01-28 12:40:00,141.43,141.63,141.33,141.52,27945.0,138.5693,138.7652,138.4713,138.6574,27945.0
2025-01-28 12:50:00,141.49,141.63,141.39,141.41,22287.0,138.628,138.7652,138.5301,138.5497,22287.0
2025-01-28 13:00:00,141.39,141.68,141.39,141.58,17159.0,138.5301,138.8142,138.5301,138.7162,17159.0
2025-01-28 13:10:00,141.58,141.7,141.54,141.62,19094.0,138.7162,138.8338,138.677,138.7554,19094.0
2025-01-28 13:20:00,141.62,141.75,141.45,141.56,23152.0,138.7554,138.8828,138.5888,138.6966,23152.0
2025-01-28 13:30:00,141.59,141.78,141.57,141.69,33098.0,138.726,138.9122,138.7064,138.824,33098.0
2025-01-28 13:40:00,141.7,141.7,141.27,141.27,20805.0,138.8338,138.8338,138.4125,138.4125,20805.0
2025-01-28 13:50:00,141.28,141.32,141.1,141.16,21855.0,138.4223,138.4615,138.2459,138.3047,21855.0
2025-01-28 14:00:00,141.15,141.21,141.03,141.19,31197.0,138.2949,138.3537,138.1773,138.3341,31197.0
2025-01-28 14:10:00,141.2,141.43,141.12,141.3,28269.0,138.3439,138.5693,138.2655,138.4419,28269.0
2025-01-28 14:20:00,141.3,141.41,141.21,141.28,39509.0,138.4419,138.5497,138.3537,138.4223,39509.0
2025-01-28 14:30:00,141.3,141.37,141.11,141.12,23043.0,138.4419,138.5105,138.2557,138.2655,23043.0
2025-01-28 14:40:00,141.12,141.22,140.94,140.97,33697.0,138.2655,138.3635,138.0892,138.1186,33697.0
2025-01-28 14:50:00,140.98,141.1,140.82,140.87,28287.0,138.1284,138.2459,137.9716,138.0206,28287.0
2025-01-28 15:00:00,140.84,140.88,140.61,140.66,94291.0,137.9912,138.0304,137.7658,137.8148,94291.0
2025-01-28 15:10:00,140.69,140.92,140.65,140.78,91059.0,137.8442,138.0696,137.805,137.9324,91059.0
2025-01-28 15:20:00,140.81,141.04,140.8,140.96,117472.0,137.9618,138.1871,137.952,138.1088,117472.0
2025-01-28 15:30:00,140.94,141.15,140.84,141.07,60311.0,138.0892,138.2949,137.9912,138.2165,60311.0
2025-01-28 15:40:00,141.17,141.41,141.17,141.28,45814.0,138.3145,138.5497,138.3145,138.4223,45814.0
2025-01-28 15:50:00,141.28,141.54,141.0,141.06,199484.0,138.4223,138.677,138.148,138.2067,199484.0
2025-01-29 09:30:00,141.2,141.9,140.81,141.12,61763.0,138.3439,139.0297,137.9618,138.2655,61763.0
2025-01-29 09:40:00,141.01,141.68,140.95,141.41,32274.0,138.1577,138.8142,138.099,138.5497,32274.0
2025-01-29 09:50:00,141.34,141.45,141.01,141.45,22369.0,138.4811,138.5888,138.1577,138.5888,22369.0
2025-01-29 10:00:00,141.38,141.78,141.25,141.5,23818.0,138.5203,138.9122,138.3929,138.6378,23818.0
2025-01-29 10:10:00,141.47,141.85,141.43,141.58,33390.0,138.6084,138.9808,138.5693,138.7162,33390.0
2025-01-29 10:20:00,141.48,141.91,141.44,141.56,38562.0,138.6182,139.0395,138.5791,138.6966,38562.0
2025-01-29 10:30:00,141.54,141.6,141.35,141.48,22230.0,138.677,138.7358,138.4909,138.6182,22230.0
2025-01-29 10:40:00,141.49,141.94,141.45,141.72,19863.0,138.628,139.0689,138.5888,138.8534,19863.0
2025-01-29 10:50:00,141.74,141.87,141.64,141.69,19933.0,138.873,139.0004,138.775,138.824,19933.0
2025-01-29 11:00:00,141.69,142.19,141.63,142.19,28241.0,138.824,139.3139,138.7652,139.3139,28241.0
2025-01-29 11:10:00,142.18,142.24,141.93,142.08,29279.0,139.3041,139.3629,139.0591,139.2061,29279.0
2025-01-29 11:20:00,142.08,142.22,142.04,142.12,13568.0,139.2061,139.3433,139.1669,139.2453,13568.0
2025-01-29 11:30:00,142.12,142.2,142.05,142.11,17813.0,139.2453,139.3237,139.1767,139.2355,17813.0
2025-01-29 11:40:00,142.08,142.11,141.67,141.67,20972.0,139.2061,139.2355,138.8044,138.8044,20972.0
2025-01-29 11:50:00,141.67,141.79,141.43,141.54,23544.0,138.8044,138.922,138.5693,138.677,23544.0
2025-01-29 12:00:00,141.53,141.66,141.5,141.62,14410.0,138.6672,138.7946,138.6378,138.7554,14410.0
2025-01-29 12:10:00,141.63,141.65,141.41,141.42,13059.0,138.7652,138.7848,138.5497,138.5595,13059.0
2025-01-29 12:20:00,141.46,141.49,141.27,141.31,28402.0,138.5986,138.628,138.4125,138.4517,28402.0
2025-01-29 12:30:00,141.31,141.61,141.31,141.49,14768.0,138.4517,138.7456,138.4517,138.628,14768.0
2025-01-29 12:40:00,141.5,141.51,141.31,141.47,16965.0,138.6378,138.6476,138.4517,138.6084,16965.0
2025-01-29 12:50:00,141.48,141.52,141.35,141.44,20376.0,138.6182,138.6574,138.4909,138.5791,20376.0
2025-01-29 13:00:00,141.44,141.57,141.32,141.53,22495.0,138.5791,138.7064,138.4615,138.6672,22495.0
2025-01-29 13:10:00,141.56,141.63,141.45,141.47,14258.0,138.6966,138.7652,138.5888,138.6084,14258.0
2025-01-29 13:20:00,141.47,141.53,141.33,141.38,19172.0,138.6084,138.6672,138.4713,138.5203,19172.0
2025-01-29 13:30:00,141.34,141.34,141.19,141.21,12814.0,138.4811,138.4811,138.3341,138.3537,12814.0
2025-01-29 13:40:00,141.22,141.34,141.2,141.24,37232.0,138.3635,138.4811,138.3439,138.3831,37232.0
2025-01-29 13:50:00,141.24,141.56,141.09,141.1,39311.0,138.3831,138.6966,138.2361,138.2459,39311.0
2025-01-29 14:00:00,141.14,141.14,140.53,140.62,57603.0,138.2851,138.2851,137.6875,137.7756,57603.0
2025-01-29 14:10:00,140.57,140.66,140.2,140.25,60798.0,137.7266,137.8148,137.3641,137.4131,60798.0
2025-01-29 14:20:00,140.29,140.3,139.95,140.24,57170.0,137.4523,137.4621,137.1192,137.4033,57170.0
2025-01-29 14:30:00,140.24,140.61,140.16,140.61,34497.0,137.4033,137.7658,137.3249,137.7658,34497.0
2025-01-29 14:40:00,140.55,140.98,140.55,140.81,35134.0,137.7071,138.1284,137.7071,137.9618,35134.0
2025-01-29 14:50:00,140.81,141.03,140.58,140.59,58604.0,137.9618,138.1773,137.7364,137.7462,58604.0
2025-01-29 15:00:00,140.65,140.71,140.4,140.61,29645.0,137.805,137.8638,137.5601,137.7658,29645.0
2025-01-29 15:10:00,140.61,140.67,140.32,140.44,34642.0,137.7658,137.8246,137.4817,137.5993,34642.0
2025-01-29 15:20:00,140.44,140.81,140.41,140.62,32501.0,137.5993,137.9618,137.5699,137.7756,32501.0
2025-01-29 15:30:00,140.62,140.71,140.44,140.52,39065.0,137.7756,137.8638,137.5993,137.6777,39065.0
2025-01-29 15:40:00,140.51,140.77,140.48,140.63,52488.0,137.6679,137.9226,137.6385,137.7854,52488.0
2025-01-29 15:50:00,140.61,140.8,140.11,140.11,204013.0,137.7658,137.952,137.276,137.276,204013.0
2025-01-30 09:30:00,140.86,141.53,140.76,141.34,62245.0,138.0108,138.6672,137.9128,138.4811,62245.0
2025-01-30 09:40:00,141.38,141.53,141.1,141.27,37366.0,138.5203,138.6672,138.2459,138.4125,37366.0
2025-01-30 09:50:00,141.34,142.1,141.3,142.1,47200.0,138.4811,139.2257,138.4419,139.2257,47200.0
2025-01-30 10:00:00,142.03,142.1,141.47,141.6,71708.0,139.1571,139.2257,138.6084,138.7358,71708.0
2025-01-30 10:10:00,141.67,141.67,141.13,141.26,33000.0,138.8044,138.8044,138.2753,138.4027,33000.0
2025-01-30 10:20:00,141.17,141.23,140.97,141.12,68287.0,138.3145,138.3733,138.1186,138.2655,68287.0
2025-01-30 10:30:00,141.09,141.5,141.05,141.38,25126.0,138.2361,138.6378,138.1969,138.5203,25126.0
2025-01-30 10:40:00,141.43,141.43,140.97,141.03,25722.0,138.5693,138.5693,138.1186,138.1773,25722.0
2025-01-30 10:50:00,140.98,141.05,140.59,140.96,28538.0,138.1284,138.1969,137.7462,138.1088,28538.0
2025-01-30 11:00:00,140.96,141.0,140.8,140.85,26594.0,138.1088,138.148,137.952,138.001,26594.0
2025-01-30 11:10:00,140.8,140.88,140.75,140.75,21670.0,137.952,138.0304,137.903,137.903,21670.0
2025-01-30 11:20:00,140.81,140.93,140.54,140.7,32073.0,137.9618,138.0794,137.6973,137.854,32073.0
2025-01-30 11:30:00,140.69,140.72,140.22,140.55,50078.0,137.8442,137.8736,137.3837,137.7071,50078.0
2025-01-30 11:40:00,140.55,140.62,140.25,140.25,30906.0,137.7071,137.7756,137.4131,137.4131,30906.0
2025-01-30 11:50:00,140.25,140.59,140.25,140.55,35988.0,137.4131,137.7462,137.4131,137.7071,35988.0
2025-01-30 12:00:00,140.57,140.67,140.41,140.62,20155.0,137.7266,137.8246,137.5699,137.7756,20155.0
2025-01-30 12:10:00,140.62,140.62,140.35,140.48,20614.0,137.7756,137.7756,137.5111,137.6385,20614.0
2025-01-30 12:20:00,140.56,140.59,140.32,140.32,18349.0,137.7169,137.7462,137.4817,137.4817,18349.0
2025-01-30 12:30:00,140.32,140.39,140.23,140.27,13459.0,137.4817,137.5503,137.3935,137.4327,13459.0
2025-01-30 12:40:00,140.27,140.58,140.19,140.52,21026.0,137.4327,137.7364,137.3543,137.6777,21026.0
2025-01-30 12:50:00,140.52,140.63,140.51,140.51,22690.0,137.6777,137.7854,137.6679,137.6679,22690.0
2025-01-30 13:00:00,140.52,140.63,140.39,140.39,25751.0,137.6777,137.7854,137.5503,137.5503,25751.0
2025-01-30 13:10:00,140.38,140.57,140.27,140.54,26374.0,137.5405,137.7266,137.4327,137.6973,26374.0
2025-01-30 13:20:00,140.56,140.68,140.51,140.57,22794.0,137.7169,137.8344,137.6679,137.7266,22794.0
2025-01-30 13:30:00,140.56,140.88,140.56,140.88,19057.0,137.7169,138.0304,137.7169,138.0304,19057.0
2025-01-30 13:40:00,140.83,140.92,140.7,140.92,12618.0,137.9814,138.0696,137.854,138.0696,12618.0
2025-01-30 13:50:00,140.88,140.93,140.74,140.74,19794.0,138.0304,138.0794,137.8932,137.8932,19794.0
2025-01-30 14:00:00,140.75,140.91,140.72,140.84,16842.0,137.903,138.0598,137.8736,137.9912,16842.0
2025-01-30 14:10:00,140.84,140.86,140.66,140.79,21701.0,137.9912,138.0108,137.8148,137.9422,21701.0
2025-01-30 14:20:00,140.81,140.81,140.59,140.62,26703.0,137.9618,137.9618,137.7462,137.7756,26703.0
2025-01-30 14:30:00,140.64,140.64,140.41,140.49,20857.0,137.7952,137.7952,137.5699,137.6483,20857.0
2025-01-30 14:40:00,140.47,140.61,140.42,140.6,22514.0,137.6287,137.7658,137.5797,137.756,22514.0
2025-01-30 14:50:00,140.6,140.69,140.57,140.66,22596.0,137.756,137.8442,137.7266,137.8148,22596.0
2025-01-30 15:00:00,140.65,140.67,140.42,140.51,27739.0,137.805,137.8246,137.5797,137.6679,27739.0
2025-01-30 15:10:00,140.47,140.48,140.31,140.44,38067.0,137.6287,137.6385,137.4719,137.5993,38067.0
2025-01-30 15:20:00,140.44,140.74,140.42,140.56,48060.0,137.5993,137.8932,137.5797,137.7169,48060.0
2025-01-30 15:30:00,140.54,140.77,140.03,140.05,84705.0,137.6973,137.9226,137.1976,137.2172,84705.0
2025-01-30 15:40:00,140.01,140.43,139.42,140.4,115816.0,137.178,137.5895,136.5999,137.5601,115816.0
2025-01-30 15:50:00,140.43,140.62,140.24,140.43,271782.0,137.5895,137.7756,137.4033,137.5895,271782.0
2025-01-31 09:30:00,140.11,140.39,139.42,139.97,63958.0,137.276,137.5503,136.5999,137.1388,63958.0
2025-01-31 09:40:00,139.88,140.06,139.34,139.76,52452.0,137.0506,137.227,136.5215,136.933,52452.0
2025-01-31 09:50:00,139.76,139.86,139.03,139.15,74257.0,136.933,137.031,136.2178,136.3354,74257.0
2025-01-31 10:00:00,139.1,139.32,138.92,139.1,103487.0,136.2864,136.5019,136.11,136.2864,103487.0
2025-01-31 10:10:00,139.06,139.51,138.85,139.35,138103.0,136.2472,136.6881,136.0414,136.5313,138103.0
2025-01-31 10:20:00,139.38,139.87,139.37,139.68,69599.0,136.5607,137.0408,136.5509,136.8547,69599.0
2025-01-31 10:30:00,139.64,139.9,139.64,139.79,42619.0,136.8155,137.0702,136.8155,136.9624,42619.0
2025-01-31 10:40:00,139.8,139.97,139.37,139.68,49534.0,136.9722,137.1388,136.5509,136.8547,49534.0
2025-01-31 10:50:00,139.65,139.79,139.47,139.63,40842.0,136.8253,136.9624,136.6489,136.8057,40842.0
2025-01-31 11:00:00,139.67,139.76,139.35,139.56,56487.0,136.8449,136.933,136.5313,136.7371,56487.0
2025-01-31 11:10:00,139.54,139.76,139.5,139.65,42080.0,136.7175,136.933,136.6783,136.8253,42080.0
2025-01-31 11:20:00,139.6,139.7,139.43,139.47,57187.0,136.7763,136.8742,136.6097,136.6489,57187.0
2025-01-31 11:30:00,139.47,139.7,139.47,139.59,38298.0,136.6489,136.8742,136.6489,136.7665,38298.0
2025-01-31 11:40:00,139.59,139.77,139.55,139.75,27553.0,136.7665,136.9428,136.7273,136.9232,27553.0
2025-01-31 11:50:00,139.72,139.84,139.61,139.62,16663.0,136.8938,137.0114,136.7861,136.7959,16663.0
2025-01-31 12:00:00,139.61,139.7,139.18,139.43,37454.0,136.7861,136.8742,136.3648,136.6097,37454.0
2025-01-31 12:10:00,139.45,139.55,139.32,139.53,19361.0,136.6293,136.7273,136.5019,136.7077,19361.0
2025-01-31 12:20:00,139.53,139.72,139.48,139.67,23049.0,136.7077,136.8938,136.6587,136.8449,23049.0
2025-01-31 12:30:00,139.69,140.02,139.68,139.96,34243.0,136.8644,137.1878,136.8547,137.129,34243.0
2025-01-31 12:40:00,139.96,139.96,139.69,139.82,29812.0,137.129,137.129,136.8644,136.9918,29812.0
2025-01-31 12:50:00,139.84,140.07,139.83,139.96,24360.0,137.0114,137.2368,137.0016,137.129,24360.0
2025-01-31 13:00:00,139.96,140.12,139.94,139.97,23368.0,137.129,137.2858,137.1094,137.1388,23368.0
2025-01-31 13:10:00,139.95,140.02,139.77,139.78,32314.0,137.1192,137.1878,136.9428,136.9526,32314.0
2025-01-31 13:20:00,139.75,139.81,139.12,139.19,46445.0,136.9232,136.982,136.306,136.3746,46445.0
2025-01-31 13:30:00,139.12,139.12,138.52,138.63,55064.0,136.306,136.306,135.7181,135.8259,55064.0
2025-01-31 13:40:00,138.63,138.97,138.63,138.92,37848.0,135.8259,136.159,135.8259,136.11,37848.0
2025-01-31 13:50:00,138.93,138.96,138.31,138.35,32758.0,136.1198,136.1492,135.5124,135.5516,32758.0
2025-01-31 14:00:00,138.32,138.5,137.92,138.01,60719.0,135.5222,135.6985,135.1303,135.2184,60719.0
2025-01-31 14:10:00,137.97,138.23,137.92,138.08,31321.0,135.1792,135.434,135.1303,135.287,31321.0
2025-01-31 14:20:00,138.09,138.31,137.91,138.29,38131.0,135.2968,135.5124,135.1205,135.4928,38131.0
2025-01-31 14:30:00,138.29,138.46,138.14,138.22,30264.0,135.4928,135.6593,135.3458,135.4242,30264.0
2025-01-31 14:40:00,138.21,138.27,137.7,137.87,32364.0,135.4144,135.4732,134.9147,135.0813,32364.0
2025-01-31 14:50:00,137.86,138.16,137.85,138.02,37017.0,135.0715,135.3654,135.0617,135.2282,37017.0
2025-01-31 15:00:00,138.02,138.02,137.55,137.56,34941.0,135.2282,135.2282,134.7677,134.7775,34941.0
2025-01-31 15:10:00,137.58,137.78,137.51,137.65,53001.0,134.7971,134.9931,134.7285,134.8657,53001.0
2025-01-31 15:20:00,137.64,137.79,137.55,137.75,36237.0,134.8559,135.0029,134.7677,134.9637,36237.0
2025-01-31 15:30:00,137.75,137.83,137.44,137.54,77484.0,134.9637,135.0421,134.66,134.7579,77484.0
2025-01-31 15:40:00,137.53,138.19,137.49,138.13,101707.0,134.7481,135.3948,134.7089,135.336,101707.0
2025-01-31 15:50:00,138.15,138.29,137.8,137.94,301105.0,135.3556,135.4928,135.0127,135.1498,301105.0
2025-02-03 09:30:00,134.58,134.85,133.5,133.69,188379.0,131.8578,132.1223,130.7997,130.9858,188379.0
2025-02-03 09:40:00,133.66,133.76,132.08,132.36,254413.0,130.9564,131.0544,129.4084,129.6827,254413.0
2025-02-03 09:50:00,132.35,133.29,132.08,132.93,234865.0,129.6729,130.5939,129.4084,130.2412,234865.0
2025-02-03 10:00:00,132.94,133.41,132.5,132.57,132441.0,130.251,130.7115,129.8199,129.8885,132441.0
2025-02-03 10:10:00,132.5,132.86,132.12,132.54,111882.0,129.8199,130.1726,129.4476,129.8591,111882.0
2025-02-03 10:20:00,132.53,134.71,132.31,134.69,162884.0,129.8493,131.9852,129.6337,131.9656,162884.0
2025-02-03 10:30:00,134.65,135.37,134.54,134.54,175876.0,131.9264,132.6318,131.8186,131.8186,175876.0
2025-02-03 10:40:00,134.59,134.88,133.92,134.12,80162.0,131.8676,132.1517,131.2112,131.4071,80162.0
2025-02-03 10:50:00,134.12,134.52,134.04,134.47,91250.0,131.4071,131.799,131.3287,131.75,91250.0
2025-02-03 11:00:00,134.46,134.65,133.75,134.53,66477.0,131.7402,131.9264,131.0446,131.8088,66477.0
2025-02-03 11:10:00,134.47,134.8,134.32,134.68,50177.0,131.75,132.0734,131.6031,131.9558,50177.0
2025-02-03 11:20:00,134.68,134.71,134.31,134.54,68021.0,131.9558,131.9852,131.5933,131.8186,68021.0
2025-02-03 11:30:00,134.59,135.09,134.45,135.03,49245.0,131.8676,132.3575,131.7304,132.2987,49245.0
2025-02-03 11:40:00,135.06,135.06,134.74,134.81,52539.0,132.3281,132.3281,132.0146,132.0832,52539.0
2025-02-03 11:50:00,134.73,135.14,134.62,134.62,43434.0,132.0048,132.4065,131.897,131.897,43434.0
2025-02-03 12:00:00,134.68,134.68,134.1,134.17,41616.0,131.9558,131.9558,131.3875,131.4561,41616.0
2025-02-03 12:10:00,134.17,134.29,133.98,134.28,36708.0,131.4561,131.5737,131.2699,131.5639,36708.0
2025-02-03 12:20:00,134.3,134.94,134.29,134.7,72480.0,131.5835,132.2105,131.5737,131.9754,72480.0
2025-02-03 12:30:00,134.62,134.87,134.54,134.59,43311.0,131.897,132.1419,131.8186,131.8676,43311.0
2025-02-03 12:40:00,134.59,134.66,134.34,134.38,49282.0,131.8676,131.9362,131.6227,131.6619,49282.0
2025-02-03 12:50:00,134.42,134.77,134.27,134.57,37947.0,131.701,132.044,131.5541,131.848,37947.0
2025-02-03 13:00:00,134.52,134.72,134.26,134.38,27689.0,131.799,131.995,131.5443,131.6619,27689.0
2025-02-03 13:10:00,134.4,134.53,134.15,134.15,51703.0,131.6815,131.8088,131.4365,131.4365,51703.0
2025-02-03 13:20:00,134.18,134.33,134.11,134.12,72522.0,131.4659,131.6129,131.3973,131.4071,72522.0
2025-02-03 13:30:00,134.16,134.31,133.68,133.75,66384.0,131.4463,131.5933,130.976,131.0446,66384.0
2025-02-03 13:40:00,133.75,134.24,133.71,134.12,59094.0,131.0446,131.5247,131.0054,131.4071,59094.0
2025-02-03 13:50:00,134.19,134.25,134.01,134.15,56355.0,131.4757,131.5345,131.2993,131.4365,56355.0
2025-02-03 14:00:00,134.15,134.68,134.13,134.47,55804.0,131.4365,131.9558,131.4169,131.75,55804.0
2025-02-03 14:10:00,134.47,135.26,134.46,135.16,81462.0,131.75,132.5241,131.7402,132.4261,81462.0
2025-02-03 14:20:00,135.17,135.46,135.16,135.18,36376.0,132.4359,132.72,132.4261,132.4457,36376.0
2025-02-03 14:30:00,135.23,135.33,135.0,135.02,47774.0,132.4947,132.5926,132.2693,132.2889,47774.0
2025-02-03 14:40:00,134.99,135.31,134.94,135.28,34574.0,132.2595,132.573,132.2105,132.5437,34574.0
2025-02-03 14:50:00,135.25,135.25,134.9,135.05,48523.0,132.5143,132.5143,132.1713,132.3183,48523.0
2025-02-03 15:00:00,135.05,135.14,134.89,134.93,34717.0,132.3183,132.4065,132.1615,132.2007,34717.0
2025-02-03 15:10:00,134.9,134.9,134.57,134.67,56458.0,132.1713,132.1713,131.848,131.946,56458.0
2025-02-03 15:20:00,134.66,135.03,134.63,134.77,58174.0,131.9362,132.2987,131.9068,132.044,58174.0
2025-02-03 15:30:00,134.75,134.89,134.65,134.67,52918.0,132.0244,132.1615,131.9264,131.946,52918.0
2025-02-03 15:40:00,134.7,135.04,134.65,134.72,109188.0,131.9754,132.3085,131.9264,131.995,109188.0
2025-02-03 15:50:00,134.76,135.15,134.13,134.15,334667.0,132.0342,132.4163,131.4169,131.4365,334667.0
2025-02-04 09:30:00,135.0,135.1,133.29,133.52,157033.0,132.2693,132.3673,130.5939,130.8193,157033.0
2025-02-04 09:40:00,133.5,134.35,133.27,134.2,64340.0,130.7997,131.6325,130.5743,131.4855,64340.0
2025-02-04 09:50:00,134.29,134.69,134.06,134.13,50766.0,131.5737,131.9656,131.3483,131.4169,50766.0
2025-02-04 10:00:00,134.19,134.54,133.8,133.99,47743.0,131.4757,131.8186,131.0936,131.2797,47743.0
2025-02-04 10:10:00,133.98,134.41,133.98,134.38,39290.0,131.2699,131.6912,131.2699,131.6619,39290.0
2025-02-04 10:20:00,134.41,134.45,133.48,133.74,54647.0,131.6912,131.7304,130.7801,131.0348,54647.0
2025-02-04 10:30:00,133.82,134.53,133.72,134.4,56877.0,131.1132,131.8088,131.0152,131.6815,56877.0
2025-02-04 10:40:00,134.37,134.44,134.17,134.36,63049.0,131.6521,131.7206,131.4561,131.6423,63049.0
2025-02-04 10:50:00,134.37,134.88,134.17,134.78,43048.0,131.6521,132.1517,131.4561,132.0538,43048.0
2025-02-04 11:00:00,134.8,135.32,134.71,135.22,52666.0,132.0734,132.5828,131.9852,132.4849,52666.0
2025-02-04 11:10:00,135.21,135.62,135.07,135.22,48523.0,132.4751,132.8768,132.3379,132.4849,48523.0
2025-02-04 11:20:00,135.23,135.96,135.19,135.89,124853.0,132.4947,133.2099,132.4555,133.1413,124853.0
2025-02-04 11:30:00,135.89,136.46,135.89,136.22,110052.0,133.1413,133.6998,133.1413,133.4646,110052.0
2025-02-04 11:40:00,136.22,136.29,135.9,136.2,135799.0,133.4646,133.5332,133.1511,133.445,135799.0
2025-02-04 11:50:00,136.11,136.62,135.88,136.26,97755.0,133.3569,133.8565,133.1315,133.5038,97755.0
2025-02-04 12:00:00,136.27,136.64,136.25,136.54,39257.0,133.5136,133.8761,133.494,133.7782,39257.0
2025-02-04 12:10:00,136.54,136.64,135.95,136.03,46761.0,133.7782,133.8761,133.2001,133.2785,46761.0
2025-02-04 12:20:00,136.02,136.02,135.69,135.75,34231.0,133.2687,133.2687,132.9454,133.0041,34231.0
2025-02-04 12:30:00,135.73,135.77,135.5,135.65,29465.0,132.9845,133.0237,132.7592,132.9062,29465.0
2025-02-04 12:40:00,135.65,136.05,135.6,135.96,58913.0,132.9062,133.2981,132.8572,133.2099,58913.0
2025-02-04 12:50:00,135.95,136.05,135.73,135.9,31520.0,133.2001,133.2981,132.9845,133.1511,31520.0
2025-02-04 13:00:00,135.94,136.88,135.69,135.73,96100.0,133.1903,134.1113,132.9454,132.9845,96100.0
2025-02-04 13:10:00,135.7,135.81,135.43,135.46,40637.0,132.9552,133.0629,132.6906,132.72,40637.0
2025-02-04 13:20:00,135.43,135.7,135.37,135.45,41444.0,132.6906,132.9552,132.6318,132.7102,41444.0
2025-02-04 13:30:00,135.46,135.57,135.33,135.34,34493.0,132.72,132.8278,132.5926,132.6024,34493.0
2025-02-04 13:40:00,135.34,135.5,135.14,135.26,32685.0,132.6024,132.7592,132.4065,132.5241,32685.0
2025-02-04 13:50:00,135.21,135.46,135.17,135.23,36403.0,132.4751,132.72,132.4359,132.4947,36403.0
2025-02-04 14:00:00,135.22,135.78,135.21,135.74,47189.0,132.4849,133.0335,132.4751,132.9943,47189.0
2025-02-04 14:10:00,135.74,135.78,135.6,135.63,37944.0,132.9943,133.0335,132.8572,132.8866,37944.0
2025-02-04 14:20:00,135.66,135.8,135.58,135.65,24825.0,132.916,133.0531,132.8376,132.9062,24825.0
2025-02-04 14:30:00,135.66,135.72,135.45,135.5,56321.0,132.916,132.9748,132.7102,132.7592,56321.0
2025-02-04 14:40:00,135.49,135.56,135.36,135.54,23510.0,132.7494,132.818,132.622,132.7984,23510.0
2025-02-04 14:50:00,135.5,135.58,135.3,135.38,33326.0,132.7592,132.8376,132.5632,132.6416,33326.0
2025-02-04 15:00:00,135.37,135.5,135.28,135.4,23936.0,132.6318,132.7592,132.5437,132.6612,23936.0
2025-02-04 15:10:00,135.41,135.51,135.31,135.48,37885.0,132.671,132.769,132.573,132.7396,37885.0
2025-02-04 15:20:00,135.46,135.47,135.25,135.38,36692.0,132.72,132.7298,132.5143,132.6416,36692.0
2025-02-04 15:30:00,135.39,135.67,135.3,135.57,44168.0,132.6514,132.9258,132.5632,132.8278,44168.0
2025-02-04 15:40:00,135.58,135.7,135.4,135.47,49630.0,132.8376,132.9552,132.6612,132.7298,49630.0
2025-02-04 15:50:00,135.43,135.63,135.21,135.57,292849.0,132.6906,132.8866,132.4751,132.8278,292849.0
2025-02-05 09:30:00,135.19,135.36,134.23,135.11,110117.0,132.4555,132.622,131.5149,132.3771,110117.0
2025-02-05 09:40:00,135.1,135.3,134.35,134.83,48202.0,132.3673,132.5632,131.6325,132.1028,48202.0
2025-02-05 09:50:00,134.75,134.77,134.19,134.46,37076.0,132.0244,132.044,131.4757,131.7402,37076.0
2025-02-05 10:00:00,134.47,134.71,133.8,134.4,67739.0,131.75,131.9852,131.0936,131.6815,67739.0
2025-02-05 10:10:00,134.42,135.07,134.41,134.93,46113.0,131.701,132.3379,131.6912,132.2007,46113.0
2025-02-05 10:20:00,134.95,135.05,134.51,134.53,74015.0,132.2203,132.3183,131.7892,131.8088,74015.0
2025-02-05 10:30:00,134.5,134.71,134.21,134.52,79579.0,131.7794,131.9852,131.4953,131.799,79579.0
2025-02-05 10:40:00,134.54,134.69,134.36,134.62,69590.0,131.8186,131.9656,131.6423,131.897,69590.0
2025-02-05 10:50:00,134.57,135.13,134.52,135.12,73682.0,131.848,132.3967,131.799,132.3869,73682.0
2025-02-05 11:00:00,135.12,136.3,135.11,136.15,160591.0,132.3869,133.543,132.3771,133.3961,160591.0
2025-02-05 11:10:00,136.11,136.21,135.55,135.59,28989.0,133.3569,133.4548,132.8082,132.8474,28989.0
2025-02-05 11:20:00,135.67,135.76,135.51,135.69,43372.0,132.9258,133.0139,132.769,132.9454,43372.0
2025-02-05 11:30:00,135.69,135.77,135.38,135.57,110075.0,132.9454,133.0237,132.6416,132.8278,110075.0
2025-02-05 11:40:00,135.58,135.7,135.03,135.03,90670.0,132.8376,132.9552,132.2987,132.2987,90670.0
2025-02-05 11:50:00,135.05,135.31,134.92,134.94,54861.0,132.3183,132.573,132.1909,132.2105,54861.0
2025-02-05 12:00:00,134.9,135.31,134.86,135.25,31754.0,132.1713,132.573,132.1321,132.5143,31754.0
2025-02-05 12:10:00,135.31,135.48,135.23,135.36,27822.0,132.573,132.7396,132.4947,132.622,27822.0
2025-02-05 12:20:00,135.39,135.39,135.08,135.2,21297.0,132.6514,132.6514,132.3477,132.4653,21297.0
2025-02-05 12:30:00,135.15,135.42,134.97,134.97,27960.0,132.4163,132.6808,132.2399,132.2399,27960.0
2025-02-05 12:40:00,135.02,135.06,134.9,135.01,28385.0,132.2889,132.3281,132.1713,132.2791,28385.0
2025-02-05 12:50:00,135.01,135.1,134.57,134.59,31772.0,132.2791,132.3673,131.848,131.8676,31772.0
2025-02-05 13:00:00,134.59,134.93,134.57,134.86,48023.0,131.8676,132.2007,131.848,132.1321,48023.0
2025-02-05 13:10:00,134.86,134.96,134.74,134.92,33112.0,132.1321,132.2301,132.0146,132.1909,33112.0
2025-02-05 13:20:00,134.96,134.98,134.72,134.86,26901.0,132.2301,132.2497,131.995,132.1321,26901.0
2025-02-05 13:30:00,134.83,135.0,134.75,134.89,32227.0,132.1028,132.2693,132.0244,132.1615,32227.0
2025-02-05 13:40:00,134.88,135.08,134.87,134.9,31907.0,132.1517,132.3477,132.1419,132.1713,31907.0
2025-02-05 13:50:00,134.96,135.05,134.76,134.78,22187.0,132.2301,132.3183,132.0342,132.0538,22187.0
2025-02-05 14:00:00,134.77,135.38,134.77,135.28,40786.0,132.044,132.6416,132.044,132.5437,40786.0
2025-02-05 14:10:00,135.31,135.36,134.95,135.0,47363.0,132.573,132.622,132.2203,132.2693,47363.0
2025-02-05 14:20:00,135.0,135.06,134.85,134.91,78651.0,132.2693,132.3281,132.1223,132.1811,78651.0
2025-02-05 14:30:00,134.88,135.08,134.82,135.0,48464.0,132.1517,132.3477,132.093,132.2693,48464.0
2025-02-05 14:40:00,135.01,135.12,134.9,135.12,74325.0,132.2791,132.3869,132.1713,132.3869,74325.0
2025-02-05 14:50:00,135.08,135.08,134.95,134.95,25606.0,132.3477,132.3477,132.2203,132.2203,25606.0
2025-02-05 15:00:00,135.0,135.01,134.89,134.99,33608.0,132.2693,132.2791,132.1615,132.2595,33608.0
2025-02-05 15:10:00,134.99,135.02,134.66,134.71,53772.0,132.2595,132.2889,131.9362,131.9852,53772.0
2025-02-05 15:20:00,134.73,134.77,134.53,134.64,41204.0,132.0048,132.044,131.8088,131.9166,41204.0
2025-02-05 15:30:00,134.64,134.76,134.49,134.53,75828.0,131.9166,132.0342,131.7696,131.8088,75828.0
2025-02-05 15:40:00,134.55,134.72,134.5,134.61,117279.0,131.8284,131.995,131.7794,131.8872,117279.0
2025-02-05 15:50:00,134.63,135.33,134.58,135.18,339069.0,131.9068,132.5926,131.8578,132.4457,339069.0
2025-02-06 09:30:00,136.06,137.05,135.61,136.61,148387.0,133.3079,134.2778,132.867,133.8467,148387.0
2025-02-06 09:40:00,136.75,136.75,135.63,135.8,71012.0,133.9839,133.9839,132.8866,133.0531,71012.0
2025-02-06 09:50:00,135.82,136.0,134.62,134.84,82533.0,133.0727,133.2491,131.897,132.1126,82533.0
2025-02-06 10:00:00,134.84,135.39,134.81,135.2,73962.0,132.1126,132.6514,132.0832,132.4653,73962.0
2025-02-06 10:10:00,135.2,135.49,134.82,134.88,45179.0,132.4653,132.7494,132.093,132.1517,45179.0
2025-02-06 10:20:00,134.88,135.06,134.57,135.03,52791.0,132.1517,132.3281,131.848,132.2987,52791.0
2025-02-06 10:30:00,134.99,135.03,134.42,134.49,53793.0,132.2595,132.2987,131.701,131.7696,53793.0
2025-02-06 10:40:00,134.5,134.93,134.44,134.66,47344.0,131.7794,132.2007,131.7206,131.9362,47344.0
2025-02-06 10:50:00,134.69,135.01,134.62,134.9,85295.0,131.9656,132.2791,131.897,132.1713,85295.0
2025-02-06 11:00:00,134.88,135.7,134.85,135.7,54537.0,132.1517,132.9552,132.1223,132.9552,54537.0
2025-02-06 11:10:00,135.71,135.78,135.36,135.36,51650.0,132.965,133.0335,132.622,132.622,51650.0
2025-02-06 11:20:00,135.37,135.61,135.28,135.44,64091.0,132.6318,132.867,132.5437,132.7004,64091.0
2025-02-06 11:30:00,135.45,135.65,135.27,135.34,45500.0,132.7102,132.9062,132.5339,132.6024,45500.0
2025-02-06 11:40:00,135.34,135.43,135.01,135.15,76773.0,132.6024,132.6906,132.2791,132.4163,76773.0
2025-02-06 11:50:00,135.1,135.29,134.96,135.23,58982.0,132.3673,132.5534,132.2301,132.4947,58982.0
2025-02-06 12:00:00,135.23,135.27,134.99,135.06,33048.0,132.4947,132.5339,132.2595,132.3281,33048.0
2025-02-06 12:10:00,135.06,135.1,134.81,135.03,64270.0,132.3281,132.3673,132.0832,132.2987,64270.0
2025-02-06 12:20:00,135.02,135.16,134.84,134.88,31176.0,132.2889,132.4261,132.1126,132.1517,31176.0
2025-02-06 12:30:00,134.88,134.93,134.72,134.72,41277.0,132.1517,132.2007,131.995,131.995,41277.0
2025-02-06 12:40:00,134.75,134.87,134.66,134.68,53208.0,132.0244,132.1419,131.9362,131.9558,53208.0
2025-02-06 12:50:00,134.69,134.96,134.64,134.71,54688.0,131.9656,132.2301,131.9166,131.9852,54688.0
2025-02-06 13:00:00,134.67,134.68,134.17,134.22,39908.0,131.946,131.9558,131.4561,131.5051,39908.0
2025-02-06 13:10:00,134.2,134.51,134.13,134.44,45120.0,131.4855,131.7892,131.4169,131.7206,45120.0
2025-02-06 13:20:00,134.39,134.68,134.35,134.53,23798.0,131.6717,131.9558,131.6325,131.8088,23798.0
2025-02-06 13:30:00,134.54,134.74,134.5,134.7,39912.0,131.8186,132.0146,131.7794,131.9754,39912.0
2025-02-06 13:40:00,134.68,134.74,134.47,134.52,37312.0,131.9558,132.0146,131.75,131.799,37312.0
2025-02-06 13:50:00,134.52,134.58,134.37,134.46,38462.0,131.799,131.8578,131.6521,131.7402,38462.0
2025-02-06 14:00:00,134.48,134.66,134.39,134.43,29241.0,131.7598,131.9362,131.6717,131.7108,29241.0
2025-02-06 14:10:00,134.45,134.53,134.18,134.3,34316.0,131.7304,131.8088,131.4659,131.5835,34316.0
2025-02-06 14:20:00,134.28,134.52,134.28,134.43,68267.0,131.5639,131.799,131.5639,131.7108,68267.0
2025-02-06 14:30:00,134.43,134.45,134.18,134.41,48684.0,131.7108,131.7304,131.4659,131.6912,48684.0
2025-02-06 14:40:00,134.4,134.6,134.3,134.59,32121.0,131.6815,131.8774,131.5835,131.8676,32121.0
2025-02-06 14:50:00,134.59,134.61,134.3,134.34,40238.0,131.8676,131.8872,131.5835,131.6227,40238.0
2025-02-06 15:00:00,134.31,134.42,134.23,134.28,38775.0,131.5933,131.701,131.5149,131.5639,38775.0
2025-02-06 15:10:00,134.27,134.54,134.26,134.35,36763.0,131.5541,131.8186,131.5443,131.6325,36763.0
2025-02-06 15:20:00,134.33,134.4,134.26,134.29,39487.0,131.6129,131.6815,131.5443,131.5737,39487.0
2025-02-06 15:30:00,134.28,134.59,134.25,134.59,57357.0,131.5639,131.8676,131.5345,131.8676,57357.0
2025-02-06 15:40:00,134.58,134.67,134.27,134.36,89668.0,131.8578,131.946,131.5541,131.6423,89668.0
2025-02-06 15:50:00,134.32,134.69,134.16,134.64,312784.0,131.6031,131.9656,131.4463,131.9166,312784.0
2025-02-07 09:30:00,134.68,135.0,134.18,134.2,126850.0,131.9558,132.2693,131.4659,131.4855,126850.0
2025-02-07 09:40:00,134.26,134.68,133.88,134.53,84628.0,131.5443,131.9558,131.172,131.8088,84628.0
2025-02-07 09:50:00,134.53,134.8,134.12,134.66,67460.0,131.8088,132.0734,131.4071,131.9362,67460.0
2025-02-07 10:00:00,134.61,134.66,133.79,134.33,61751.0,131.8872,131.9362,131.0838,131.6129,61751.0
2025-02-07 10:10:00,134.25,134.33,133.68,134.13,51249.0,131.5345,131.6129,130.976,131.4169,51249.0
2025-02-07 10:20:00,134.13,134.17,133.72,133.87,74362.0,131.4169,131.4561,131.0152,131.1622,74362.0
2025-02-07 10:30:00,133.81,134.14,133.71,133.78,59406.0,131.1034,131.4267,131.0054,131.074,59406.0
2025-02-07 10:40:00,133.77,133.8,133.21,133.34,40672.0,131.0642,131.0936,130.5155,130.6429,40672.0
2025-02-07 10:50:00,133.23,133.36,132.0,132.7,102215.0,130.5351,130.6625,129.33,130.0158,102215.0
2025-02-07 11:00:00,132.72,132.72,132.19,132.44,140880.0,130.0354,130.0354,129.5162,129.7611,140880.0
2025-02-07 11:10:00,132.45,132.45,131.76,132.19,101097.0,129.7709,129.7709,129.0949,129.5162,101097.0
2025-02-07 11:20:00,132.25,132.36,131.84,131.93,43946.0,129.5749,129.6827,129.1732,129.2614,43946.0
2025-02-07 11:30:00,131.92,132.27,131.88,131.92,47803.0,129.2516,129.5945,129.2124,129.2516,47803.0
2025-02-07 11:40:00,131.95,132.07,131.69,131.72,54113.0,129.281,129.3986,129.0263,129.0557,54113.0
2025-02-07 11:50:00,131.71,131.83,130.87,131.0,129854.0,129.0459,129.1634,128.2229,128.3502,129854.0
2025-02-07 12:00:00,130.85,131.07,130.52,130.96,93718.0,128.2033,128.4188,127.8799,128.311,93718.0
2025-02-07 12:10:00,130.96,131.06,130.72,130.88,126429.0,128.311,128.409,128.0759,128.2327,126429.0
2025-02-07 12:20:00,130.89,131.18,130.7,130.71,63409.0,128.2424,128.5266,128.0563,128.0661,63409.0
2025-02-07 12:30:00,130.69,130.79,130.4,130.76,56882.0,128.0465,128.1445,127.7624,128.1151,56882.0
2025-02-07 12:40:00,130.78,130.92,130.61,130.86,44731.0,128.1347,128.2718,127.9681,128.2131,44731.0
2025-02-07 12:50:00,130.83,130.95,130.53,130.59,51565.0,128.1837,128.3012,127.8897,127.9485,51565.0
2025-02-07 13:00:00,130.6,130.93,130.59,130.85,37572.0,127.9583,128.2816,127.9485,128.2033,37572.0
2025-02-07 13:10:00,130.82,131.13,130.79,130.97,48247.0,128.1739,128.4776,128.1445,128.3208,48247.0
2025-02-07 13:20:00,130.96,131.03,130.81,130.95,54140.0,128.311,128.3796,128.1641,128.3012,54140.0
2025-02-07 13:30:00,130.94,131.15,130.84,131.02,62088.0,128.2914,128.4972,128.1935,128.3698,62088.0
2025-02-07 13:40:00,131.0,131.01,130.39,130.43,75896.0,128.3502,128.36,127.7526,127.7918,75896.0
2025-02-07 13:50:00,130.42,130.53,130.3,130.37,91946.0,127.782,127.8897,127.6644,127.733,91946.0
2025-02-07 14:00:00,130.36,130.85,130.33,130.81,59991.0,127.7232,128.2033,127.6938,128.1641,59991.0
2025-02-07 14:10:00,130.77,130.84,130.56,130.64,38591.0,128.1249,128.1935,127.9191,127.9975,38591.0
2025-02-07 14:20:00,130.67,130.74,130.29,130.74,213064.0,128.0269,128.0955,127.6546,128.0955,213064.0
2025-02-07 14:30:00,130.72,131.03,130.7,131.03,77143.0,128.0759,128.3796,128.0563,128.3796,77143.0
2025-02-07 14:40:00,131.03,131.03,130.7,130.72,35104.0,128.3796,128.3796,128.0563,128.0759,35104.0
2025-02-07 14:50:00,130.72,130.84,130.52,130.56,41070.0,128.0759,128.1935,127.8799,127.9191,41070.0
2025-02-07 15:00:00,130.56,130.66,130.32,130.44,255650.0,127.9191,128.0171,127.684,127.8016,255650.0
2025-02-07 15:10:00,130.5,130.83,130.42,130.79,56477.0,127.8603,128.1837,127.782,128.1445,56477.0
2025-02-07 15:20:00,130.8,130.91,130.71,130.87,103703.0,128.1543,128.262,128.0661,128.2229,103703.0
2025-02-07 15:30:00,130.86,131.05,130.7,130.97,84485.0,128.2131,128.3992,128.0563,128.3208,84485.0
2025-02-07 15:40:00,130.97,131.63,130.91,131.53,143882.0,128.3208,128.9675,128.262,128.8695,143882.0
2025-02-07 15:50:00,131.56,131.67,130.97,131.33,412431.0,128.8989,129.0067,128.3208,128.6735,412431.0
2025-02-10 09:30:00,131.78,131.96,130.29,130.36,120077.0,129.1144,129.2908,127.6546,127.7232,120077.0
2025-02-10 09:40:00,130.41,131.24,130.35,131.09,119772.0,127.7722,128.5854,127.7134,128.4384,119772.0
2025-02-10 09:50:00,131.15,131.65,130.85,131.09,39024.0,128.4972,128.9871,128.2033,128.4384,39024.0
2025-02-10 10:00:00,131.21,131.51,130.88,131.49,62978.0,128.556,128.8499,128.2327,128.8303,62978.0
2025-02-10 10:10:00,131.4,131.76,131.29,131.46,46988.0,128.7421,129.0949,128.6344,128.8009,46988.0
2025-02-10 10:20:00,131.47,131.61,131.33,131.48,41398.0,128.8107,128.9479,128.6735,128.8205,41398.0
2025-02-10 10:30:00,131.56,131.67,131.11,131.2,59211.0,128.8989,129.0067,128.458,128.5462,59211.0
2025-02-10 10:40:00,131.22,131.77,131.17,131.75,62647.0,128.5658,129.1046,128.5168,129.0851,62647.0
2025-02-10 10:50:00,131.78,132.02,131.65,131.73,56576.0,129.1144,129.3496,128.9871,129.0655,56576.0
2025-02-10 11:00:00,131.73,131.78,131.47,131.51,30861.0,129.0655,129.1144,128.8107,128.8499,30861.0
2025-02-10 11:10:00,131.5,131.6,131.35,131.5,43549.0,128.8401,128.9381,128.6931,128.8401,43549.0
2025-02-10 11:20:00,131.54,131.55,131.18,131.47,33460.0,128.8793,128.8891,128.5266,128.8107,33460.0
2025-02-10 11:30:00,131.47,131.5,131.18,131.3,38427.0,128.8107,128.8401,128.5266,128.6442,38427.0
2025-02-10 11:40:00,131.29,131.7,131.29,131.69,40346.0,128.6344,129.0361,128.6344,129.0263,40346.0
2025-02-10 11:50:00,131.69,131.77,131.53,131.59,35142.0,129.0263,129.1046,128.8695,128.9283,35142.0
2025-02-10 12:00:00,131.56,131.65,131.16,131.18,40946.0,128.8989,128.9871,128.507,128.5266,40946.0
2025-02-10 12:10:00,131.14,131.25,131.08,131.18,39069.0,128.4874,128.5952,128.4286,128.5266,39069.0
2025-02-10 12:20:00,131.17,131.43,131.17,131.37,23471.0,128.5168,128.7715,128.5168,128.7127,23471.0
2025-02-10 12:30:00,131.34,131.66,131.32,131.53,50560.0,128.6833,128.9969,128.6638,128.8695,50560.0
2025-02-10 12:40:00,131.52,131.64,131.47,131.51,23894.0,128.8597,128.9773,128.8107,128.8499,23894.0
2025-02-10 12:50:00,131.47,131.64,131.47,131.64,25605.0,128.8107,128.9773,128.8107,128.9773,25605.0
2025-02-10 13:00:00,131.69,131.9,131.69,131.8,16972.0,129.0263,129.232,129.0263,129.134,16972.0
2025-02-10 13:10:00,131.81,131.98,131.8,131.95,28404.0,129.1438,129.3104,129.134,129.281,28404.0
2025-02-10 13:20:00,131.94,132.06,131.92,132.03,32467.0,129.2712,129.3888,129.2516,129.3594,32467.0
2025-02-10 13:30:00,132.03,132.24,132.01,132.03,45014.0,129.3594,129.5651,129.3398,129.3594,45014.0
2025-02-10 13:40:00,132.06,132.19,131.96,132.15,39802.0,129.3888,129.5162,129.2908,129.477,39802.0
2025-02-10 13:50:00,132.16,132.32,131.99,132.05,44403.0,129.4868,129.6435,129.3202,129.379,44403.0
2025-02-10 14:00:00,132.06,132.11,131.98,132.03,20000.0,129.3888,129.4378,129.3104,129.3594,20000.0
2025-02-10 14:10:00,132.01,132.01,131.69,131.71,51795.0,129.3398,129.3398,129.0263,129.0459,51795.0
2025-02-10 14:20:00,131.71,132.06,131.69,131.96,51595.0,129.0459,129.3888,129.0263,129.2908,51595.0
2025-02-10 14:30:00,131.94,131.96,131.8,131.84,27183.0,129.2712,129.2908,129.134,129.1732,27183.0
2025-02-10 14:40:00,131.83,132.02,131.82,131.96,32982.0,129.1634,129.3496,129.1536,129.2908,32982.0
2025-02-10 14:50:00,131.97,132.02,131.77,131.8,31507.0,129.3006,129.3496,129.1046,129.134,31507.0
2025-02-10 15:00:00,131.78,131.88,131.35,131.36,48584.0,129.1144,129.2124,128.6931,128.7029,48584.0
2025-02-10 15:10:00,131.33,131.63,131.29,131.62,53428.0,128.6735,128.9675,128.6344,128.9577,53428.0
2025-02-10 15:20:00,131.62,131.65,131.32,131.45,86596.0,128.9577,128.9871,128.6638,128.7911,86596.0
2025-02-10 15:30:00,131.46,131.6,131.34,131.46,65321.0,128.8009,128.9381,128.6833,128.8009,65321.0
2025-02-10 15:40:00,131.46,131.47,131.28,131.42,89611.0,128.8009,128.8107,128.6246,128.7617,89611.0
2025-02-10 15:50:00,131.44,131.83,131.08,131.25,453348.0,128.7813,129.1634,128.4286,128.5952,453348.0
2025-02-11 09:30:00,130.92,131.13,130.54,130.65,89932.0,128.2718,128.4776,127.8995,128.0073,89932.0
2025-02-11 09:40:00,130.7,130.83,130.39,130.6,63167.0,128.0563,128.1837,127.7526,127.9583,63167.0
2025-02-11 09:50:00,130.66,131.28,130.63,131.2,82083.0,128.0171,128.6246,127.9877,128.5462,82083.0
2025-02-11 10:00:00,131.21,131.25,130.64,130.74,81643.0,128.556,128.5952,127.9975,128.0955,81643.0
2025-02-11 10:10:00,130.74,130.91,130.53,130.91,48744.0,128.0955,128.262,127.8897,128.262,48744.0
2025-02-11 10:20:00,130.95,131.0,130.3,130.54,66633.0,128.3012,128.3502,127.6644,127.8995,66633.0
2025-02-11 10:30:00,130.5,130.63,130.21,130.32,43574.0,127.8603,127.9877,127.5762,127.684,43574.0
2025-02-11 10:40:00,130.32,130.83,130.26,130.61,60681.0,127.684,128.1837,127.6252,127.9681,60681.0
2025-02-11 10:50:00,130.61,130.98,130.59,130.93,58486.0,127.9681,128.3306,127.9485,128.2816,58486.0
2025-02-11 11:00:00,130.95,131.13,130.88,131.01,45636.0,128.3012,128.4776,128.2327,128.36,45636.0
2025-02-11 11:10:00,131.05,131.24,130.94,131.02,43965.0,128.3992,128.5854,128.2914,128.3698,43965.0
2025-02-11 11:20:00,131.02,131.05,130.83,131.0,41998.0,128.3698,128.3992,128.1837,128.3502,41998.0
2025-02-11 11:30:00,131.02,131.43,131.01,131.37,42460.0,128.3698,128.7715,128.36,128.7127,42460.0
2025-02-11 11:40:00,131.4,131.58,131.22,131.22,52730.0,128.7421,128.9185,128.5658,128.5658,52730.0
2025-02-11 11:50:00,131.2,131.28,131.05,131.11,34426.0,128.5462,128.6246,128.3992,128.458,34426.0
2025-02-11 12:00:00,131.1,131.32,131.06,131.09,30826.0,128.4482,128.6638,128.409,128.4384,30826.0
2025-02-11 12:10:00,131.09,131.1,130.59,130.74,73720.0,128.4384,128.4482,127.9485,128.0955,73720.0
2025-02-11 12:20:00,130.71,131.04,130.66,130.78,76933.0,128.0661,128.3894,128.0171,128.1347,76933.0
2025-02-11 12:30:00,130.8,130.93,130.68,130.84,33039.0,128.1543,128.2816,128.0367,128.1935,33039.0
2025-02-11 12:40:00,130.84,130.86,130.67,130.73,24122.0,128.1935,128.2131,128.0269,128.0857,24122.0
2025-02-11 12:50:00,130.7,130.96,130.67,130.87,34968.0,128.0563,128.311,128.0269,128.2229,34968.0
2025-02-11 13:00:00,130.9,130.9,130.73,130.79,63009.0,128.2522,128.2522,128.0857,128.1445,63009.0
2025-02-11 13:10:00,130.79,130.89,130.68,130.68,50014.0,128.1445,128.2424,128.0367,128.0367,50014.0
2025-02-11 13:20:00,130.67,130.72,130.48,130.53,159270.0,128.0269,128.0759,127.8407,127.8897,159270.0
2025-02-11 13:30:00,130.53,130.9,130.52,130.85,59462.0,127.8897,128.2522,127.8799,128.2033,59462.0
2025-02-11 13:40:00,130.85,131.24,130.69,131.11,66704.0,128.2033,128.5854,128.0465,128.458,66704.0
2025-02-11 13:50:00,131.07,131.08,130.83,130.89,24814.0,128.4188,128.4286,128.1837,128.2424,24814.0
2025-02-11 14:00:00,130.89,131.0,130.86,130.91,37125.0,128.2424,128.3502,128.2131,128.262,37125.0
2025-02-11 14:10:00,130.89,130.99,130.78,130.9,45651.0,128.2424,128.3404,128.1347,128.2522,45651.0
2025-02-11 14:20:00,130.91,131.04,130.7,130.88,68812.0,128.262,128.3894,128.0563,128.2327,68812.0
2025-02-11 14:30:00,130.88,131.14,130.75,131.13,302080.0,128.2327,128.4874,128.1053,128.4776,302080.0
2025-02-11 14:40:00,131.21,131.34,131.17,131.21,61130.0,128.556,128.6833,128.5168,128.556,61130.0
2025-02-11 14:50:00,131.19,131.48,131.11,131.43,51610.0,128.5364,128.8205,128.458,128.7715,51610.0
2025-02-11 15:00:00,131.43,131.45,131.08,131.11,80115.0,128.7715,128.7911,128.4286,128.458,80115.0
2025-02-11 15:10:00,131.14,131.37,131.13,131.34,59350.0,128.4874,128.7127,128.4776,128.6833,59350.0
2025-02-11 15:20:00,131.34,131.49,131.27,131.48,63651.0,128.6833,128.8303,128.6148,128.8205,63651.0
2025-02-11 15:30:00,131.45,132.03,131.43,131.84,84503.0,128.7911,129.3594,128.7715,129.1732,84503.0
2025-02-11 15:40:00,131.8,132.07,131.7,132.07,98589.0,129.134,129.3986,129.0361,129.3986,98589.0
2025-02-11 15:50:00,132.07,132.47,131.95,132.41,342836.0,129.3986,129.7905,129.281,129.7317,342836.0
2025-02-12 09:30:00,129.21,129.84,127.77,127.96,351688.0,127.7085,128.3312,126.2852,126.473,351688.0
2025-02-12 09:40:00,127.97,128.07,127.4,127.8,198636.0,126.4829,126.5817,125.9195,126.3149,198636.0
2025-02-12 09:50:00,127.79,128.02,127.6,127.94,112326.0,126.305,126.5323,126.1172,126.4533,112326.0
2025-02-12 10:00:00,127.99,127.99,127.01,127.08,216416.0,126.5027,126.5027,125.5341,125.6032,216416.0
2025-02-12 10:10:00,127.09,127.35,126.82,127.06,216294.0,125.6131,125.8701,125.3463,125.5835,216294.0
2025-02-12 10:20:00,127.06,127.45,127.03,127.42,115951.0,125.5835,125.9689,125.5538,125.9393,115951.0
2025-02-12 10:30:00,127.41,128.14,127.41,128.04,134078.0,125.9294,126.6509,125.9294,126.5521,134078.0
2025-02-12 10:40:00,128.05,128.21,127.83,127.91,61338.0,126.562,126.7201,126.3445,126.4236,61338.0
2025-02-12 10:50:00,127.92,128.04,127.63,128.03,39602.0,126.4335,126.5521,126.1469,126.5422,39602.0
2025-02-12 11:00:00,128.06,128.06,127.49,127.51,70229.0,126.5719,126.5719,126.0085,126.0282,70229.0
2025-02-12 11:10:00,127.58,127.65,127.37,127.38,45587.0,126.0974,126.1666,125.8899,125.8998,45587.0
2025-02-12 11:20:00,127.37,127.49,127.17,127.4,58241.0,125.8899,126.0085,125.6922,125.9195,58241.0
2025-02-12 11:30:00,127.48,127.48,127.2,127.28,62101.0,125.9986,125.9986,125.7219,125.8009,62101.0
2025-02-12 11:40:00,127.33,127.63,127.29,127.59,54273.0,125.8503,126.1469,125.8108,126.1073,54273.0
2025-02-12 11:50:00,127.57,128.07,127.54,127.94,82303.0,126.0876,126.5817,126.0579,126.4533,82303.0
2025-02-12 12:00:00,127.87,127.97,127.71,127.86,36222.0,126.3841,126.4829,126.2259,126.3742,36222.0
2025-02-12 12:10:00,127.81,128.28,127.8,128.21,78788.0,126.3248,126.7893,126.3149,126.7201,78788.0
2025-02-12 12:20:00,128.19,128.36,128.06,128.36,76161.0,126.7003,126.8684,126.5719,126.8684,76161.0
2025-02-12 12:30:00,128.36,128.49,128.21,128.21,71693.0,126.8684,126.9969,126.7201,126.7201,71693.0
2025-02-12 12:40:00,128.21,128.29,128.06,128.26,52115.0,126.7201,126.7992,126.5719,126.7695,52115.0
2025-02-12 12:50:00,128.29,128.29,128.07,128.11,46639.0,126.7992,126.7992,126.5817,126.6213,46639.0
2025-02-12 13:00:00,128.11,128.4,128.09,128.13,42160.0,126.6213,126.9079,126.6015,126.641,42160.0
2025-02-12 13:10:00,128.13,128.21,128.07,128.14,34473.0,126.641,126.7201,126.5817,126.6509,34473.0
2025-02-12 13:20:00,128.14,128.16,127.84,127.87,52731.0,126.6509,126.6707,126.3544,126.3841,52731.0
2025-02-12 13:30:00,127.87,128.05,127.82,127.89,70297.0,126.3841,126.562,126.3346,126.4038,70297.0
2025-02-12 13:40:00,127.92,128.0,127.63,127.94,63533.0,126.4335,126.5126,126.1469,126.4533,63533.0
2025-02-12 13:50:00,127.96,128.03,127.55,127.61,68292.0,126.473,126.5422,126.0678,126.1271,68292.0
2025-02-12 14:00:00,127.57,127.74,127.46,127.59,114214.0,126.0876,126.2556,125.9788,126.1073,114214.0
2025-02-12 14:10:00,127.61,127.7,127.48,127.5,66604.0,126.1271,126.216,125.9986,126.0184,66604.0
2025-02-12 14:20:00,127.49,127.63,127.47,127.58,56903.0,126.0085,126.1469,125.9887,126.0974,56903.0
2025-02-12 14:30:00,127.58,127.7,127.55,127.7,84839.0,126.0974,126.216,126.0678,126.216,84839.0
2025-02-12 14:40:00,127.7,127.89,127.61,127.82,59846.0,126.216,126.4038,126.1271,126.3346,59846.0
2025-02-12 14:50:00,127.82,128.09,127.77,128.05,42883.0,126.3346,126.6015,126.2852,126.562,42883.0
2025-02-12 15:00:00,128.07,128.19,128.01,128.03,40907.0,126.5817,126.7003,126.5224,126.5422,40907.0
2025-02-12 15:10:00,128.03,128.05,127.69,127.69,67995.0,126.5422,126.562,126.2062,126.2062,67995.0
2025-02-12 15:20:00,127.69,127.74,127.47,127.49,70306.0,126.2062,126.2556,125.9887,126.0085,70306.0
2025-02-12 15:30:00,127.49,127.65,127.49,127.56,64750.0,126.0085,126.1666,126.0085,126.0777,64750.0
2025-02-12 15:40:00,127.56,127.88,127.45,127.85,98830.0,126.0777,126.3939,125.9689,126.3643,98830.0
2025-02-12 15:50:00,127.92,128.04,127.49,127.5,535375.0,126.4335,126.5521,126.0085,126.0184,535375.0
2025-02-13 09:30:00,127.61,127.85,126.99,127.37,222710.0,126.1271,126.3643,125.5143,125.8899,222710.0
2025-02-13 09:40:00,127.38,127.67,127.26,127.33,90286.0,125.8998,126.1864,125.7812,125.8503,90286.0
2025-02-13 09:50:00,127.35,127.63,127.29,127.48,83294.0,125.8701,126.1469,125.8108,125.9986,83294.0
2025-02-13 10:00:00,127.45,127.83,127.45,127.61,152484.0,125.9689,126.3445,125.9689,126.1271,152484.0
2025-02-13 10:10:00,127.61,128.44,127.6,128.18,97606.0,126.1271,126.9474,126.1172,126.6905,97606.0
2025-02-13 10:20:00,128.18,128.44,127.98,128.28,186126.0,126.6905,126.9474,126.4928,126.7893,186126.0
2025-02-13 10:30:00,128.28,128.7,128.24,128.4,80360.0,126.7893,127.2044,126.7498,126.9079,80360.0
2025-02-13 10:40:00,128.45,128.46,127.88,127.96,48908.0,126.9573,126.9672,126.3939,126.473,48908.0
2025-02-13 10:50:00,127.98,128.06,127.89,128.03,63150.0,126.4928,126.5719,126.4038,126.5422,63150.0
2025-02-13 11:00:00,128.07,128.22,127.93,128.18,54513.0,126.5817,126.73,126.4434,126.6905,54513.0
2025-02-13 11:10:00,128.13,128.27,128.03,128.14,46169.0,126.641,126.7794,126.5422,126.6509,46169.0
2025-02-13 11:20:00,128.14,128.24,127.97,128.03,42923.0,126.6509,126.7498,126.4829,126.5422,42923.0
2025-02-13 11:30:00,128.04,128.16,127.89,127.99,67634.0,126.5521,126.6707,126.4038,126.5027,67634.0
2025-02-13 11:40:00,128.0,128.17,127.99,128.15,41777.0,126.5126,126.6806,126.5027,126.6608,41777.0
2025-02-13 11:50:00,128.14,128.21,128.09,128.13,65234.0,126.6509,126.7201,126.6015,126.641,65234.0
2025-02-13 12:00:00,128.12,128.21,128.07,128.16,54195.0,126.6312,126.7201,126.5817,126.6707,54195.0
2025-02-13 12:10:00,128.14,128.35,128.12,128.31,63318.0,126.6509,126.8585,126.6312,126.819,63318.0
2025-02-13 12:20:00,128.31,128.56,128.3,128.52,37887.0,126.819,127.066,126.8091,127.0265,37887.0
2025-02-13 12:30:00,128.52,128.57,128.35,128.39,46673.0,127.0265,127.0759,126.8585,126.898,46673.0
2025-02-13 12:40:00,128.34,128.47,128.3,128.44,35211.0,126.8486,126.9771,126.8091,126.9474,35211.0
2025-02-13 12:50:00,128.43,128.45,128.26,128.45,29858.0,126.9376,126.9573,126.7695,126.9573,29858.0
2025-02-13 13:00:00,128.39,128.48,128.35,128.44,19628.0,126.898,126.987,126.8585,126.9474,19628.0
2025-02-13 13:10:00,128.47,128.93,128.47,128.75,55831.0,126.9771,127.4317,126.9771,127.2538,55831.0
2025-02-13 13:20:00,128.74,128.87,128.5,128.54,76297.0,127.244,127.3724,127.0067,127.0463,76297.0
2025-02-13 13:30:00,128.54,128.95,128.54,128.94,78029.0,127.0463,127.4515,127.0463,127.4416,78029.0
2025-02-13 13:40:00,128.94,129.24,128.78,128.98,56784.0,127.4416,127.7381,127.2835,127.4812,56784.0
2025-02-13 13:50:00,128.91,129.14,128.91,129.08,46498.0,127.412,127.6393,127.412,127.58,46498.0
2025-02-13 14:00:00,129.11,129.2,128.88,129.13,49515.0,127.6097,127.6986,127.3823,127.6294,49515.0
2025-02-13 14:10:00,129.12,129.4,129.09,129.4,76172.0,127.6195,127.8963,127.5899,127.8963,76172.0
2025-02-13 14:20:00,129.4,129.44,129.18,129.22,65768.0,127.8963,127.9358,127.6788,127.7184,65768.0
2025-02-13 14:30:00,129.2,129.31,129.17,129.23,95373.0,127.6986,127.8073,127.669,127.7283,95373.0
2025-02-13 14:40:00,129.22,129.3,129.18,129.25,67194.0,127.7184,127.7974,127.6788,127.748,67194.0
2025-02-13 14:50:00,129.25,129.42,129.1,129.1,76838.0,127.748,127.9161,127.5998,127.5998,76838.0
2025-02-13 15:00:00,129.1,129.12,128.8,128.83,76686.0,127.5998,127.6195,127.3033,127.3329,76686.0
2025-02-13 15:10:00,128.81,128.86,128.71,128.83,35493.0,127.3131,127.3626,127.2143,127.3329,35493.0
2025-02-13 15:20:00,128.84,128.94,128.71,128.84,35540.0,127.3428,127.4416,127.2143,127.3428,35540.0
2025-02-13 15:30:00,128.81,128.92,128.62,128.68,60929.0,127.3131,127.4219,127.1253,127.1847,60929.0
2025-02-13 15:40:00,128.66,128.71,128.33,128.37,111204.0,127.1649,127.2143,126.8387,126.8783,111204.0
2025-02-13 15:50:00,128.4,128.8,128.11,128.57,489352.0,126.9079,127.3033,126.6213,127.0759,489352.0
2025-02-14 09:30:00,128.93,129.44,128.0,128.4,102043.0,127.4317,127.9358,126.5126,126.9079,102043.0
2025-02-14 09:40:00,128.34,128.81,128.3,128.37,73632.0,126.8486,127.3131,126.8091,126.8783,73632.0
2025-02-14 09:50:00,128.41,128.41,127.48,127.66,111351.0,126.9178,126.9178,125.9986,126.1765,111351.0
2025-02-14 10:00:00,127.73,128.0,127.47,127.73,66238.0,126.2457,126.5126,125.9887,126.2457,66238.0
2025-02-14 10:10:00,127.71,127.89,127.5,127.62,72567.0,126.2259,126.4038,126.0184,126.137,72567.0
2025-02-14 10:20:00,127.61,127.83,127.43,127.43,75117.0,126.1271,126.3445,125.9492,125.9492,75117.0
2025-02-14 10:30:00,127.43,127.68,127.36,127.66,66046.0,125.9492,126.1963,125.88,126.1765,66046.0
2025-02-14 10:40:00,127.7,128.03,127.66,127.68,56488.0,126.216,126.5422,126.1765,126.1963,56488.0
2025-02-14 10:50:00,127.65,127.83,127.5,127.56,52682.0,126.1666,126.3445,126.0184,126.0777,52682.0
2025-02-14 11:00:00,127.54,127.86,127.51,127.75,49160.0,126.0579,126.3742,126.0282,126.2655,49160.0
2025-02-14 11:10:00,127.75,127.79,127.38,127.53,137672.0,126.2655,126.305,125.8998,126.048,137672.0
2025-02-14 11:20:00,127.55,127.7,127.44,127.54,97019.0,126.0678,126.216,125.9591,126.0579,97019.0
2025-02-14 11:30:00,127.54,127.85,127.5,127.79,65198.0,126.0579,126.3643,126.0184,126.305,65198.0
2025-02-14 11:40:00,127.75,127.76,127.59,127.62,46560.0,126.2655,126.2753,126.1073,126.137,46560.0
2025-02-14 11:50:00,127.66,127.83,127.6,127.8,60861.0,126.1765,126.3445,126.1172,126.3149,60861.0
2025-02-14 12:00:00,127.8,127.92,127.61,127.73,136548.0,126.3149,126.4335,126.1271,126.2457,136548.0
2025-02-14 12:10:00,127.73,128.08,127.67,127.91,59998.0,126.2457,126.5916,126.1864,126.4236,59998.0
2025-02-14 12:20:00,127.89,128.14,127.82,128.1,102325.0,126.4038,126.6509,126.3346,126.6114,102325.0
2025-02-14 12:30:00,128.05,128.1,127.72,127.74,43144.0,126.562,126.6114,126.2358,126.2556,43144.0
2025-02-14 12:40:00,127.74,127.87,127.72,127.8,42228.0,126.2556,126.3841,126.2358,126.3149,42228.0
2025-02-14 12:50:00,127.8,128.08,127.76,128.08,61855.0,126.3149,126.5916,126.2753,126.5916,61855.0
2025-02-14 13:00:00,128.08,128.36,127.95,127.96,49162.0,126.5916,126.8684,126.4631,126.473,49162.0
2025-02-14 13:10:00,127.96,128.02,127.79,127.81,33633.0,126.473,126.5323,126.305,126.3248,33633.0
2025-02-14 13:20:00,127.85,127.87,127.67,127.76,51818.0,126.3643,126.3841,126.1864,126.2753,51818.0
2025-02-14 13:30:00,127.71,127.84,127.67,127.81,58276.0,126.2259,126.3544,126.1864,126.3248,58276.0
2025-02-14 13:40:00,127.82,128.09,127.74,127.88,46687.0,126.3346,126.6015,126.2556,126.3939,46687.0
2025-02-14 13:50:00,127.89,127.92,127.7,127.73,57814.0,126.4038,126.4335,126.216,126.2457,57814.0
2025-02-14 14:00:00,127.73,128.0,127.72,127.91,77401.0,126.2457,126.5126,126.2358,126.4236,77401.0
2025-02-14 14:10:00,127.91,128.14,127.89,128.08,60212.0,126.4236,126.6509,126.4038,126.5916,60212.0
2025-02-14 14:20:00,128.08,128.4,128.04,128.37,72521.0,126.5916,126.9079,126.5521,126.8783,72521.0
2025-02-14 14:30:00,128.37,128.48,128.27,128.37,78715.0,126.8783,126.987,126.7794,126.8783,78715.0
2025-02-14 14:40:00,128.36,128.5,128.3,128.45,62181.0,126.8684,127.0067,126.8091,126.9573,62181.0
2025-02-14 14:50:00,128.43,128.44,128.23,128.29,52950.0,126.9376,126.9474,126.7399,126.7992,52950.0
2025-02-14 15:00:00,128.28,128.4,128.23,128.3,40618.0,126.7893,126.9079,126.7399,126.8091,40618.0
2025-02-14 15:10:00,128.26,128.46,128.19,128.28,54639.0,126.7695,126.9672,126.7003,126.7893,54639.0
2025-02-14 15:20:00,128.29,128.41,128.21,128.21,38678.0,126.7992,126.9178,126.7201,126.7201,38678.0
2025-02-14 15:30:00,128.22,128.31,128.14,128.27,40799.0,126.73,126.819,126.6509,126.7794,40799.0
2025-02-14 15:40:00,128.22,128.29,128.02,128.06,75813.0,126.73,126.7992,126.5323,126.5719,75813.0
2025-02-14 15:50:00,128.06,128.26,127.79,127.84,313375.0,126.5719,126.7695,126.305,126.3544,313375.0
2025-02-18 09:30:00,128.0,129.24,127.75,129.11,233316.0,126.5126,127.7381,126.2655,127.6097,233316.0
2025-02-18 09:40:00,129.09,129.8,128.87,129.75,158295.0,127.5899,128.2916,127.3724,128.2422,158295.0
2025-02-18 09:50:00,129.75,129.75,128.9,129.05,229227.0,128.2422,128.2422,127.4021,127.5504,229227.0
2025-02-18 10:00:00,129.02,129.4,128.96,129.22,121283.0,127.5207,127.8963,127.4614,127.7184,121283.0
2025-02-18 10:10:00,129.22,129.31,129.1,129.17,95564.0,127.7184,127.8073,127.5998,127.669,95564.0
2025-02-18 10:20:00,129.14,129.81,129.08,129.58,149280.0,127.6393,128.3015,127.58,128.0742,149280.0
2025-02-18 10:30:00,129.61,129.86,129.43,129.76,71517.0,128.1038,128.3509,127.9259,128.2521,71517.0
2025-02-18 10:40:00,129.75,130.15,129.65,130.02,84305.0,128.2422,128.6376,128.1434,128.5091,84305.0
2025-02-18 10:50:00,130.05,130.07,129.93,129.93,70612.0,128.5387,128.5585,128.4201,128.4201,70612.0
2025-02-18 11:00:00,129.93,130.0,129.67,130.0,58648.0,128.4201,128.4893,128.1631,128.4893,58648.0
2025-02-18 11:10:00,129.97,130.28,129.94,130.27,75826.0,128.4597,128.7661,128.43,128.7562,75826.0
2025-02-18 11:20:00,130.25,130.37,130.01,130.37,84969.0,128.7364,128.855,128.4992,128.855,84969.0
2025-02-18 11:30:00,130.38,130.48,130.2,130.2,90755.0,128.8649,128.9637,128.687,128.687,90755.0
2025-02-18 11:40:00,130.19,130.65,130.13,130.52,43711.0,128.6771,129.1318,128.6178,129.0033,43711.0
2025-02-18 11:50:00,130.49,130.59,130.14,130.22,55612.0,128.9736,129.0725,128.6277,128.7068,55612.0
2025-02-18 12:00:00,130.22,130.23,129.94,130.02,36263.0,128.7068,128.7166,128.43,128.5091,36263.0
2025-02-18 12:10:00,129.99,130.1,129.93,130.05,29986.0,128.4794,128.5882,128.4201,128.5387,29986.0
2025-02-18 12:20:00,130.05,130.07,129.84,129.96,33245.0,128.5387,128.5585,128.3312,128.4498,33245.0
2025-02-18 12:30:00,129.99,130.07,129.83,129.86,44147.0,128.4794,128.5585,128.3213,128.3509,44147.0
2025-02-18 12:40:00,129.89,129.93,129.8,129.89,19861.0,128.3806,128.4201,128.2916,128.3806,19861.0
2025-02-18 12:50:00,129.9,129.97,129.73,129.74,28027.0,128.3905,128.4597,128.2225,128.2323,28027.0
2025-02-18 13:00:00,129.76,129.8,129.44,129.45,26293.0,128.2521,128.2916,127.9358,127.9457,26293.0
2025-02-18 13:10:00,129.44,129.45,129.31,129.35,53529.0,127.9358,127.9457,127.8073,127.8469,53529.0
2025-02-18 13:20:00,129.35,129.55,129.33,129.53,66393.0,127.8469,128.0445,127.8271,128.0248,66393.0
2025-02-18 13:30:00,129.5,129.55,129.37,129.5,36941.0,127.9951,128.0445,127.8666,127.9951,36941.0
2025-02-18 13:40:00,129.48,129.72,129.48,129.66,46314.0,127.9754,128.2126,127.9754,128.1533,46314.0
2025-02-18 13:50:00,129.69,129.88,129.49,129.63,53928.0,128.1829,128.3707,127.9852,128.1236,53928.0
2025-02-18 14:00:00,129.62,129.98,129.57,129.98,117956.0,128.1137,128.4695,128.0643,128.4695,117956.0
2025-02-18 14:10:00,129.99,130.06,129.92,130.01,68217.0,128.4794,128.5486,128.4102,128.4992,68217.0
2025-02-18 14:20:00,130.02,130.11,129.95,129.96,61028.0,128.5091,128.598,128.4399,128.4498,61028.0
2025-02-18 14:30:00,129.99,130.08,129.84,129.84,66472.0,128.4794,128.5684,128.3312,128.3312,66472.0
2025-02-18 14:40:00,129.86,130.02,129.84,129.87,33616.0,128.3509,128.5091,128.3312,128.3608,33616.0
2025-02-18 14:50:00,129.89,129.93,129.74,129.76,27797.0,128.3806,128.4201,128.2323,128.2521,27797.0
2025-02-18 15:00:00,129.76,129.98,129.72,129.97,36131.0,128.2521,128.4695,128.2126,128.4597,36131.0
2025-02-18 15:10:00,129.96,130.04,129.84,129.96,37337.0,128.4498,128.5288,128.3312,128.4498,37337.0
2025-02-18 15:20:00,129.93,130.1,129.89,130.05,48420.0,128.4201,128.5882,128.3806,128.5387,48420.0
2025-02-18 15:30:00,130.05,130.21,129.94,130.0,55255.0,128.5387,128.6969,128.43,128.4893,55255.0
2025-02-18 15:40:00,130.0,130.05,129.88,130.02,65373.0,128.4893,128.5387,128.3707,128.5091,65373.0
2025-02-18 15:50:00,130.04,130.17,129.53,130.12,501616.0,128.5288,128.6573,128.0248,128.6079,501616.0
2025-02-19 09:30:00,130.0,130.33,129.47,130.21,101912.0,128.4893,128.8155,127.9655,128.6969,101912.0
2025-02-19 09:40:00,130.19,130.74,130.18,130.3,128818.0,128.6771,129.2207,128.6672,128.7858,128818.0
2025-02-19 09:50:00,130.26,130.52,130.14,130.38,52786.0,128.7463,129.0033,128.6277,128.8649,52786.0
2025-02-19 10:00:00,130.38,130.84,130.29,130.58,115172.0,128.8649,129.3196,128.7759,129.0626,115172.0
2025-02-19 10:10:00,130.64,131.54,130.57,131.19,144467.0,129.1219,130.0114,129.0527,129.6655,144467.0
2025-02-19 10:20:00,131.21,131.65,130.9,131.48,70787.0,129.6853,130.1201,129.3789,129.9521,70787.0
2025-02-19 10:30:00,131.49,131.7,131.11,131.11,68430.0,129.962,130.1696,129.5864,129.5864,68430.0
2025-02-19 10:40:00,131.11,131.14,130.75,130.89,52530.0,129.5864,129.6161,129.2306,129.369,52530.0
2025-02-19 10:50:00,130.89,131.21,130.89,131.02,38682.0,129.369,129.6853,129.369,129.4975,38682.0
2025-02-19 11:00:00,131.03,131.5,130.96,131.31,27041.0,129.5073,129.9719,129.4382,129.7841,27041.0
2025-02-19 11:10:00,131.29,131.4,131.13,131.38,35669.0,129.7643,129.873,129.6062,129.8533,35669.0
2025-02-19 11:20:00,131.34,131.51,131.11,131.27,78058.0,129.8137,129.9818,129.5864,129.7446,78058.0
2025-02-19 11:30:00,131.26,131.36,131.2,131.23,57976.0,129.7347,129.8335,129.6754,129.705,57976.0
2025-02-19 11:40:00,131.22,131.48,131.22,131.32,44244.0,129.6951,129.9521,129.6951,129.794,44244.0
2025-02-19 11:50:00,131.32,131.35,131.16,131.23,37660.0,129.794,129.8236,129.6358,129.705,37660.0
2025-02-19 12:00:00,131.23,131.43,131.22,131.31,51733.0,129.705,129.9027,129.6951,129.7841,51733.0
2025-02-19 12:10:00,131.31,131.33,130.87,130.9,40014.0,129.7841,129.8039,129.3492,129.3789,40014.0
2025-02-19 12:20:00,130.88,131.17,130.88,130.92,50790.0,129.3591,129.6457,129.3591,129.3986,50790.0
2025-02-19 12:30:00,130.91,131.07,130.91,130.97,29523.0,129.3887,129.5469,129.3887,129.448,29523.0
2025-02-19 12:40:00,130.97,131.04,130.86,130.96,32759.0,129.448,129.5172,129.3393,129.4382,32759.0
2025-02-19 12:50:00,130.98,131.11,130.85,130.89,32805.0,129.4579,129.5864,129.3294,129.369,32805.0
2025-02-19 13:00:00,130.89,130.92,130.79,130.83,30261.0,129.369,129.3986,129.2701,129.3097,30261.0
2025-02-19 13:10:00,130.84,130.87,130.65,130.79,48549.0,129.3196,129.3492,129.1318,129.2701,48549.0
2025-02-19 13:20:00,130.79,130.86,130.73,130.78,22931.0,129.2701,129.3393,129.2108,129.2602,22931.0
2025-02-19 13:30:00,130.79,130.89,130.66,130.69,32879.0,129.2701,129.369,129.1416,129.1713,32879.0
2025-02-19 13:40:00,130.69,130.77,130.54,130.56,27829.0,129.1713,129.2504,129.023,129.0428,27829.0
2025-02-19 13:50:00,130.56,130.64,130.38,130.38,20964.0,129.0428,129.1219,128.8649,128.8649,20964.0
2025-02-19 14:00:00,130.38,130.65,130.37,130.63,20157.0,128.8649,129.1318,128.855,129.112,20157.0
2025-02-19 14:10:00,130.64,130.75,130.52,130.68,25788.0,129.1219,129.2306,129.0033,129.1614,25788.0
2025-02-19 14:20:00,130.69,130.83,130.67,130.67,29541.0,129.1713,129.3097,129.1515,129.1515,29541.0
2025-02-19 14:30:00,130.67,130.8,130.63,130.8,31896.0,129.1515,129.28,129.112,129.28,31896.0
2025-02-19 14:40:00,130.74,130.81,130.63,130.75,32141.0,129.2207,129.2899,129.112,129.2306,32141.0
2025-02-19 14:50:00,130.76,130.83,130.52,130.75,44605.0,129.2405,129.3097,129.0033,129.2306,44605.0
2025-02-19 15:00:00,130.73,130.88,130.68,130.8,29308.0,129.2108,129.3591,129.1614,129.28,29308.0
2025-02-19 15:10:00,130.81,130.83,130.65,130.68,35193.0,129.2899,129.3097,129.1318,129.1614,35193.0
2025-02-19 15:20:00,130.69,130.85,130.64,130.7,38183.0,129.1713,129.3294,129.1219,129.1812,38183.0
2025-02-19 15:30:00,130.7,130.82,130.65,130.7,55096.0,129.1812,129.2998,129.1318,129.1812,55096.0
2025-02-19 15:40:00,130.7,130.7,130.39,130.59,74272.0,129.1812,129.1812,128.8748,129.0725,74272.0
2025-02-19 15:50:00,130.6,130.87,130.57,130.76,314682.0,129.0823,129.3492,129.0527,129.2405,314682.0
2025-02-20 09:30:00,128.78,129.99,128.14,129.29,236202.0,127.2835,128.4794,126.6509,127.7876,236202.0
2025-02-20 09:40:00,129.24,129.3,128.47,128.62,118009.0,127.7381,127.7974,126.9771,127.1253,118009.0
2025-02-20 09:50:00,128.55,129.31,128.45,129.26,83828.0,127.0562,127.8073,126.9573,127.7579,83828.0
2025-02-20 10:00:00,129.27,130.15,129.18,129.27,89759.0,127.7678,128.6376,127.6788,127.7678,89759.0
2025-02-20 10:10:00,129.2,129.54,129.03,129.15,59701.0,127.6986,128.0347,127.5306,127.6492,59701.0
2025-02-20 10:20:00,129.15,129.5,129.0,129.23,48304.0,127.6492,127.9951,127.5009,127.7283,48304.0
2025-02-20 10:30:00,129.15,129.43,128.98,129.03,47428.0,127.6492,127.9259,127.4812,127.5306,47428.0
2025-02-20 10:40:00,129.05,129.27,128.94,129.23,53967.0,127.5504,127.7678,127.4416,127.7283,53967.0
2025-02-20 10:50:00,129.25,129.44,129.08,129.33,45461.0,127.748,127.9358,127.58,127.8271,45461.0
2025-02-20 11:00:00,129.36,129.36,128.86,129.3,52149.0,127.8568,127.8568,127.3626,127.7974,52149.0
2025-02-20 11:10:00,129.31,129.51,129.1,129.41,51148.0,127.8073,128.005,127.5998,127.9062,51148.0
2025-02-20 11:20:00,129.39,129.6,129.29,129.3,62974.0,127.8864,128.094,127.7876,127.7974,62974.0
2025-02-20 11:30:00,129.28,129.29,128.68,128.68,83631.0,127.7777,127.7876,127.1847,127.1847,83631.0
2025-02-20 11:40:00,128.65,129.03,128.65,128.95,54574.0,127.155,127.5306,127.155,127.4515,54574.0
2025-02-20 11:50:00,128.95,129.03,128.73,128.74,34219.0,127.4515,127.5306,127.2341,127.244,34219.0
2025-02-20 12:00:00,128.75,128.87,128.64,128.85,38093.0,127.2538,127.3724,127.1451,127.3527,38093.0
2025-02-20 12:10:00,128.81,129.04,128.78,128.92,54374.0,127.3131,127.5405,127.2835,127.4219,54374.0
2025-02-20 12:20:00,128.91,128.94,128.55,128.56,70121.0,127.412,127.4416,127.0562,127.066,70121.0
2025-02-20 12:30:00,128.56,128.62,128.29,128.44,63501.0,127.066,127.1253,126.7992,126.9474,63501.0
2025-02-20 12:40:00,128.44,128.68,128.4,128.54,42249.0,126.9474,127.1847,126.9079,127.0463,42249.0
2025-02-20 12:50:00,128.52,128.67,128.44,128.55,55910.0,127.0265,127.1748,126.9474,127.0562,55910.0
2025-02-20 13:00:00,128.54,128.63,128.4,128.61,30247.0,127.0463,127.1352,126.9079,127.1155,30247.0
2025-02-20 13:10:00,128.59,128.72,128.51,128.58,27265.0,127.0957,127.2242,127.0166,127.0858,27265.0
2025-02-20 13:20:00,128.55,128.57,128.3,128.3,36135.0,127.0562,127.0759,126.8091,126.8091,36135.0
2025-02-20 13:30:00,128.29,129.07,128.25,128.77,156616.0,126.7992,127.5701,126.7596,127.2736,156616.0
2025-02-20 13:40:00,128.8,128.9,128.29,128.29,88751.0,127.3033,127.4021,126.7992,126.7992,88751.0
2025-02-20 13:50:00,128.3,128.69,128.15,128.63,104384.0,126.8091,127.1945,126.6608,127.1352,104384.0
2025-02-20 14:00:00,128.68,128.73,128.24,128.25,66987.0,127.1847,127.2341,126.7498,126.7596,66987.0
2025-02-20 14:10:00,128.27,128.49,128.25,128.43,108525.0,126.7794,126.9969,126.7596,126.9376,108525.0
2025-02-20 14:20:00,128.43,128.53,128.07,128.23,78274.0,126.9376,127.0364,126.5817,126.7399,78274.0
2025-02-20 14:30:00,128.24,128.27,128.06,128.18,60222.0,126.7498,126.7794,126.5719,126.6905,60222.0
2025-02-20 14:40:00,128.18,128.27,128.1,128.13,80699.0,126.6905,126.7794,126.6114,126.641,80699.0
2025-02-20 14:50:00,128.12,128.22,128.08,128.1,67721.0,126.6312,126.73,126.5916,126.6114,67721.0
2025-02-20 15:00:00,128.09,128.16,127.99,128.07,66776.0,126.6015,126.6707,126.5027,126.5817,66776.0
2025-02-20 15:10:00,128.07,128.11,127.94,127.98,60169.0,126.5817,126.6213,126.4533,126.4928,60169.0
2025-02-20 15:20:00,127.98,128.15,127.95,128.01,66571.0,126.4928,126.6608,126.4631,126.5224,66571.0
2025-02-20 15:30:00,128.02,128.07,127.92,127.96,85993.0,126.5323,126.5817,126.4335,126.473,85993.0
2025-02-20 15:40:00,127.95,128.19,127.86,127.96,142337.0,126.4631,126.7003,126.3742,126.473,142337.0
2025-02-20 15:50:00,127.99,128.26,127.8,128.16,787388.0,126.5027,126.7695,126.3149,126.6707,787388.0
2025-02-21 09:30:00,125.91,127.0,124.55,126.23,630350.0,124.4468,125.5242,123.1026,124.7631,630350.0
2025-02-21 09:40:00,126.23,126.62,125.67,126.1,158848.0,124.7631,125.1486,124.2096,124.6346,158848.0
2025-02-21 09:50:00,126.11,126.25,125.6,125.81,92477.0,124.6445,124.7829,124.1404,124.348,92477.0
2025-02-21 10:00:00,125.86,125.86,125.05,125.81,254765.0,124.3974,124.3974,123.5968,124.348,254765.0
2025-02-21 10:10:00,125.86,126.11,125.23,125.24,225300.0,124.3974,124.6445,123.7747,123.7846,225300.0
2025-02-21 10:20:00,125.23,125.42,125.18,125.27,197118.0,123.7747,123.9625,123.7253,123.8143,197118.0
2025-02-21 10:30:00,125.27,125.5,125.18,125.25,127284.0,123.8143,124.0416,123.7253,123.7945,127284.0
2025-02-21 10:40:00,125.23,125.35,124.96,125.06,103459.0,123.7747,123.8933,123.5079,123.6067,103459.0
2025-02-21 10:50:00,125.08,125.24,125.06,125.19,73559.0,123.6265,123.7846,123.6067,123.7352,73559.0
2025-02-21 11:00:00,125.19,125.51,125.17,125.51,154913.0,123.7352,124.0515,123.7154,124.0515,154913.0
2025-02-21 11:10:00,125.51,125.61,125.37,125.56,45261.0,124.0515,124.1503,123.9131,124.1009,45261.0
2025-02-21 11:20:00,125.56,125.74,125.54,125.63,67023.0,124.1009,124.2788,124.0811,124.1701,67023.0
2025-02-21 11:30:00,125.65,125.73,125.61,125.67,54047.0,124.1899,124.2689,124.1503,124.2096,54047.0
2025-02-21 11:40:00,125.67,125.7,125.31,125.43,59757.0,124.2096,124.2393,123.8538,123.9724,59757.0
2025-02-21 11:50:00,125.45,125.47,125.23,125.29,32983.0,123.9922,124.012,123.7747,123.834,32983.0
2025-02-21 12:00:00,125.28,125.3,125.0,125.02,34389.0,123.8242,123.8439,123.5474,123.5672,34389.0
2025-02-21 12:10:00,125.02,125.14,124.92,124.97,81717.0,123.5672,123.6858,123.4683,123.5178,81717.0
2025-02-21 12:20:00,124.95,125.19,124.9,125.19,59899.0,123.498,123.7352,123.4486,123.7352,59899.0
2025-02-21 12:30:00,125.19,125.27,124.81,124.84,53868.0,123.7352,123.8143,123.3596,123.3893,53868.0
2025-02-21 12:40:00,124.83,125.16,124.79,125.05,115658.0,123.3794,123.7056,123.3399,123.5968,115658.0
2025-02-21 12:50:00,125.05,125.12,124.94,125.06,56911.0,123.5968,123.666,123.4881,123.6067,56911.0
2025-02-21 13:00:00,125.04,125.08,124.7,124.74,98221.0,123.587,123.6265,123.2509,123.2904,98221.0
2025-02-21 13:10:00,124.74,124.9,124.62,124.69,115391.0,123.2904,123.4486,123.1718,123.241,115391.0
2025-02-21 13:20:00,124.71,124.72,124.31,124.36,109818.0,123.2608,123.2707,122.8654,122.9149,109818.0
2025-02-21 13:30:00,124.35,124.48,124.21,124.47,59896.0,122.905,123.0335,122.7666,123.0236,59896.0
2025-02-21 13:40:00,124.46,124.52,124.1,124.23,167444.0,123.0137,123.073,122.6579,122.7864,167444.0
2025-02-21 13:50:00,124.23,124.27,124.03,124.05,46110.0,122.7864,122.8259,122.5887,122.6085,46110.0
2025-02-21 14:00:00,124.03,124.27,124.0,124.26,49144.0,122.5887,122.8259,122.559,122.816,49144.0
2025-02-21 14:10:00,124.26,124.51,124.19,124.33,74260.0,122.816,123.0631,122.7468,122.8852,74260.0
2025-02-21 14:20:00,124.28,124.43,124.11,124.22,113007.0,122.8358,122.984,122.6678,122.7765,113007.0
2025-02-21 14:30:00,124.25,124.26,124.01,124.01,58933.0,122.8061,122.816,122.5689,122.5689,58933.0
2025-02-21 14:40:00,124.03,124.36,124.0,124.15,190622.0,122.5887,122.9149,122.559,122.7073,190622.0
2025-02-21 14:50:00,124.17,124.23,124.0,124.03,125956.0,122.7271,122.7864,122.559,122.5887,125956.0
2025-02-21 15:00:00,124.01,124.23,123.93,124.23,120233.0,122.5689,122.7864,122.4899,122.7864,120233.0
2025-02-21 15:10:00,124.24,124.38,124.08,124.2,112661.0,122.7962,122.9346,122.6381,122.7567,112661.0
2025-02-21 15:20:00,124.18,124.37,124.05,124.24,118097.0,122.7369,122.9247,122.6085,122.7962,118097.0
2025-02-21 15:30:00,124.28,124.76,124.19,124.64,152896.0,122.8358,123.3102,122.7468,123.1916,152896.0
2025-02-21 15:40:00,124.67,124.96,124.43,124.55,178640.0,123.2213,123.5079,122.984,123.1026,178640.0
2025-02-21 15:50:00,124.56,124.79,123.97,124.19,832449.0,123.1125,123.3399,122.5294,122.7468,832449.0
2025-02-24 09:30:00,124.31,124.61,123.73,124.11,158381.0,122.8654,123.1619,122.2922,122.6678,158381.0
2025-02-24 09:40:00,124.12,124.46,124.1,124.3,135224.0,122.6776,123.0137,122.6579,122.8556,135224.0
2025-02-24 09:50:00,124.34,124.34,124.07,124.1,99833.0,122.8951,122.8951,122.6282,122.6579,99833.0
2025-02-24 10:00:00,124.1,124.37,123.69,124.11,153011.0,122.6579,122.9247,122.2526,122.6678,153011.0
2025-02-24 10:10:00,124.09,124.54,123.96,124.39,149579.0,122.648,123.0928,122.5195,122.9445,149579.0
2025-02-24 10:20:00,124.4,124.73,124.18,124.37,153921.0,122.9544,123.2806,122.7369,122.9247,153921.0
2025-02-24 10:30:00,124.37,125.2,124.28,125.16,262179.0,122.9247,123.7451,122.8358,123.7056,262179.0
2025-02-24 10:40:00,125.15,125.18,124.61,124.81,103967.0,123.6957,123.7253,123.1619,123.3596,103967.0
2025-02-24 10:50:00,124.88,124.92,124.5,124.53,42339.0,123.4288,123.4683,123.0532,123.0829,42339.0
2025-02-24 11:00:00,124.51,124.74,124.34,124.65,112934.0,123.0631,123.2904,122.8951,123.2015,112934.0
2025-02-24 11:10:00,124.61,125.13,124.61,125.02,67966.0,123.1619,123.6759,123.1619,123.5672,67966.0
2025-02-24 11:20:00,125.02,125.12,124.91,125.04,83137.0,123.5672,123.666,123.4585,123.587,83137.0
2025-02-24 11:30:00,125.05,125.34,125.04,125.26,76133.0,123.5968,123.8835,123.587,123.8044,76133.0
2025-02-24 11:40:00,125.25,125.75,125.2,125.55,92170.0,123.7945,124.2887,123.7451,124.091,92170.0
2025-02-24 11:50:00,125.56,125.56,125.08,125.08,40705.0,124.1009,124.1009,123.6265,123.6265,40705.0
2025-02-24 12:00:00,125.07,125.46,125.04,125.25,90014.0,123.6166,124.0021,123.587,123.7945,90014.0
2025-02-24 12:10:00,125.27,125.43,125.27,125.4,57581.0,123.8143,123.9724,123.8143,123.9428,57581.0
2025-02-24 12:20:00,125.4,125.53,125.34,125.43,67320.0,123.9428,124.0713,123.8835,123.9724,67320.0
2025-02-24 12:30:00,125.43,125.47,125.26,125.46,70523.0,123.9724,124.012,123.8044,124.0021,70523.0
2025-02-24 12:40:00,125.46,125.71,125.42,125.58,47493.0,124.0021,124.2492,123.9625,124.1207,47493.0
2025-02-24 12:50:00,125.58,125.87,125.48,125.78,76072.0,124.1207,124.4073,124.0218,124.3184,76072.0
2025-02-24 13:00:00,125.81,126.1,125.79,125.97,60512.0,124.348,124.6346,124.3282,124.5061,60512.0
2025-02-24 13:10:00,125.97,126.03,125.77,125.94,40171.0,124.5061,124.5654,124.3085,124.4765,40171.0
2025-02-24 13:20:00,125.93,125.93,125.56,125.57,37416.0,124.4666,124.4666,124.1009,124.1108,37416.0
2025-02-24 13:30:00,125.58,125.68,125.54,125.58,60215.0,124.1207,124.2195,124.0811,124.1207,60215.0
2025-02-24 13:40:00,125.6,125.75,125.49,125.61,116968.0,124.1404,124.2887,124.0317,124.1503,116968.0
2025-02-24 13:50:00,125.61,125.61,125.42,125.49,58491.0,124.1503,124.1503,123.9625,124.0317,58491.0
2025-02-24 14:00:00,125.49,125.92,125.48,125.7,89686.0,124.0317,124.4567,124.0218,124.2393,89686.0
2025-02-24 14:10:00,125.71,126.1,125.71,125.9,102958.0,124.2492,124.6346,124.2492,124.437,102958.0
2025-02-24 14:20:00,125.9,126.55,125.89,126.52,141546.0,124.437,125.0794,124.4271,125.0498,141546.0
2025-02-24 14:30:00,126.55,126.71,126.46,126.49,92576.0,125.0794,125.2375,124.9905,125.0201,92576.0
2025-02-24 14:40:00,126.48,126.51,126.12,126.13,64904.0,125.0102,125.0399,124.6544,124.6643,64904.0
2025-02-24 14:50:00,126.13,126.36,126.04,126.36,57944.0,124.6643,124.8916,124.5753,124.8916,57944.0
2025-02-24 15:00:00,126.34,126.58,126.08,126.56,85065.0,124.8718,125.1091,124.6149,125.0893,85065.0
2025-02-24 15:10:00,126.56,126.7,126.42,126.65,76032.0,125.0893,125.2277,124.9509,125.1782,76032.0
2025-02-24 15:20:00,126.64,126.67,126.13,126.19,98444.0,125.1684,125.198,124.6643,124.7236,98444.0
2025-02-24 15:30:00,126.2,126.55,126.16,126.38,71859.0,124.7335,125.0794,124.6939,124.9114,71859.0
2025-02-24 15:40:00,126.41,126.43,126.19,126.39,94453.0,124.941,124.9608,124.7236,124.9213,94453.0
2025-02-24 15:50:00,126.4,126.52,125.74,125.75,543437.0,124.9311,125.0498,124.2788,124.2887,543437.0
2025-02-25 09:30:00,126.28,127.47,126.2,127.07,214074.0,124.8125,125.9887,124.7335,125.5934,214074.0
2025-02-25 09:40:00,127.07,127.4,126.78,127.0,164979.0,125.5934,125.9195,125.3067,125.5242,164979.0
2025-02-25 09:50:00,127.03,127.07,126.44,126.45,65682.0,125.5538,125.5934,124.9707,124.9806,65682.0
2025-02-25 10:00:00,126.42,126.73,125.9,126.68,94135.0,124.9509,125.2573,124.437,125.2079,94135.0
2025-02-25 10:10:00,126.65,127.04,126.59,126.7,80596.0,125.1782,125.5637,125.1189,125.2277,80596.0
2025-02-25 10:20:00,126.68,126.73,126.27,126.37,87788.0,125.2079,125.2573,124.8027,124.9015,87788.0
2025-02-25 10:30:00,126.41,126.5,125.95,126.5,71775.0,124.941,125.03,124.4864,125.03,71775.0
2025-02-25 10:40:00,126.46,126.81,126.39,126.74,107828.0,124.9905,125.3364,124.9213,125.2672,107828.0
2025-02-25 10:50:00,126.69,126.92,126.61,126.68,89554.0,125.2178,125.4451,125.1387,125.2079,89554.0
2025-02-25 11:00:00,126.65,126.95,126.6,126.92,62897.0,125.1782,125.4748,125.1288,125.4451,62897.0
2025-02-25 11:10:00,126.92,126.95,126.73,126.82,82495.0,125.4451,125.4748,125.2573,125.3463,82495.0
2025-02-25 11:20:00,126.81,126.94,126.73,126.79,58431.0,125.3364,125.4649,125.2573,125.3166,58431.0
2025-02-25 11:30:00,126.79,126.85,126.44,126.85,76286.0,125.3166,125.3759,124.9707,125.3759,76286.0
2025-02-25 11:40:00,126.82,126.84,126.61,126.66,75010.0,125.3463,125.366,125.1387,125.1881,75010.0
2025-02-25 11:50:00,126.65,127.34,126.63,127.11,97537.0,125.1782,125.8602,125.1585,125.6329,97537.0
2025-02-25 12:00:00,127.11,127.2,126.77,126.91,100937.0,125.6329,125.7219,125.2968,125.4352,100937.0
2025-02-25 12:10:00,126.9,127.32,126.88,127.29,98596.0,125.4253,125.8405,125.4056,125.8108,98596.0
2025-02-25 12:20:00,127.29,127.29,126.93,126.99,54479.0,125.8108,125.8108,125.455,125.5143,54479.0
2025-02-25 12:30:00,127.01,127.27,127.01,127.22,66118.0,125.5341,125.791,125.5341,125.7416,66118.0
2025-02-25 12:40:00,127.26,127.56,127.22,127.4,73228.0,125.7812,126.0777,125.7416,125.9195,73228.0
2025-02-25 12:50:00,127.42,127.53,127.37,127.4,41943.0,125.9393,126.048,125.8899,125.9195,41943.0
2025-02-25 13:00:00,127.42,127.71,127.42,127.55,48552.0,125.9393,126.2259,125.9393,126.0678,48552.0
2025-02-25 13:10:00,127.56,127.64,127.29,127.33,66228.0,126.0777,126.1567,125.8108,125.8503,66228.0
2025-02-25 13:20:00,127.32,127.46,127.07,127.09,71284.0,125.8405,125.9788,125.5934,125.6131,71284.0
2025-02-25 13:30:00,127.09,127.17,126.92,127.12,47028.0,125.6131,125.6922,125.4451,125.6428,47028.0
2025-02-25 13:40:00,127.1,127.21,127.06,127.15,38272.0,125.623,125.7317,125.5835,125.6724,38272.0
2025-02-25 13:50:00,127.16,127.27,127.02,127.03,74795.0,125.6823,125.791,125.5439,125.5538,74795.0
2025-02-25 14:00:00,127.04,127.48,126.96,127.48,34272.0,125.5637,125.9986,125.4846,125.9986,34272.0
2025-02-25 14:10:00,127.45,127.58,127.35,127.42,108654.0,125.9689,126.0974,125.8701,125.9393,108654.0
2025-02-25 14:20:00,127.43,127.44,126.91,126.96,62333.0,125.9492,125.9591,125.4352,125.4846,62333.0
2025-02-25 14:30:00,126.95,127.13,126.94,127.04,43843.0,125.4748,125.6527,125.4649,125.5637,43843.0
2025-02-25 14:40:00,127.05,127.36,127.01,127.16,44916.0,125.5736,125.88,125.5341,125.6823,44916.0
2025-02-25 14:50:00,127.16,127.17,126.92,127.01,46508.0,125.6823,125.6922,125.4451,125.5341,46508.0
2025-02-25 15:00:00,127.0,127.12,126.91,126.91,38062.0,125.5242,125.6428,125.4352,125.4352,38062.0
2025-02-25 15:10:00,126.91,127.05,126.8,127.01,58015.0,125.4352,125.5736,125.3265,125.5341,58015.0
2025-02-25 15:20:00,127.02,127.26,127.0,127.04,64063.0,125.5439,125.7812,125.5242,125.5637,64063.0
2025-02-25 15:30:00,127.07,127.26,126.84,126.85,79259.0,125.5934,125.7812,125.366,125.3759,79259.0
2025-02-25 15:40:00,126.86,127.42,126.77,127.34,168177.0,125.3858,125.9393,125.2968,125.8602,168177.0
2025-02-25 15:50:00,127.36,127.46,127.22,127.37,495387.0,125.88,125.9788,125.7416,125.8899,495387.0
2025-02-26 09:30:00,127.72,127.89,126.37,126.37,154622.0,126.2358,126.4038,124.9015,124.9015,154622.0
2025-02-26 09:40:00,126.44,126.55,125.14,125.65,182184.0,124.9707,125.0794,123.6858,124.1899,182184.0
2025-02-26 09:50:00,125.66,126.07,125.2,125.31,185901.0,124.1997,124.605,123.7451,123.8538,185901.0
2025-02-26 10:00:00,125.33,125.61,124.95,125.24,211756.0,123.8736,124.1503,123.498,123.7846,211756.0
2025-02-26 10:10:00,125.23,125.29,124.7,124.95,180382.0,123.7747,123.834,123.2509,123.498,180382.0
2025-02-26 10:20:00,124.96,125.41,124.83,125.4,92973.0,123.5079,123.9527,123.3794,123.9428,92973.0
2025-02-26 10:30:00,125.42,125.57,125.13,125.15,107441.0,123.9625,124.1108,123.6759,123.6957,107441.0
2025-02-26 10:40:00,125.12,125.16,124.79,125.05,106843.0,123.666,123.7056,123.3399,123.5968,106843.0
2025-02-26 10:50:00,125.05,125.12,124.92,124.97,64046.0,123.5968,123.666,123.4683,123.5178,64046.0
2025-02-26 11:00:00,124.94,125.0,124.82,124.88,50786.0,123.4881,123.5474,123.3695,123.4288,50786.0
2025-02-26 11:10:00,124.88,125.08,124.4,124.82,141970.0,123.4288,123.6265,122.9544,123.3695,141970.0
2025-02-26 11:20:00,124.8,125.01,124.64,124.68,91637.0,123.3497,123.5573,123.1916,123.2311,91637.0
2025-02-26 11:30:00,124.7,124.85,124.55,124.75,83105.0,123.2509,123.3992,123.1026,123.3003,83105.0
2025-02-26 11:40:00,124.75,125.01,124.72,124.91,48547.0,123.3003,123.5573,123.2707,123.4585,48547.0
2025-02-26 11:50:00,124.9,125.1,124.58,124.63,77189.0,123.4486,123.6463,123.1323,123.1817,77189.0
2025-02-26 12:00:00,124.62,124.78,124.55,124.58,92140.0,123.1718,123.33,123.1026,123.1323,92140.0
2025-02-26 12:10:00,124.56,124.77,124.42,124.42,56632.0,123.1125,123.3201,122.9742,122.9742,56632.0
2025-02-26 12:20:00,124.43,124.6,124.1,124.53,61296.0,122.984,123.1521,122.6579,123.0829,61296.0
2025-02-26 12:30:00,124.6,124.73,124.16,124.17,87625.0,123.1521,123.2806,122.7172,122.7271,87625.0
2025-02-26 12:40:00,124.17,124.36,123.67,124.09,141123.0,122.7271,122.9149,122.2329,122.648,141123.0
2025-02-26 12:50:00,124.09,124.09,123.64,123.83,97536.0,122.648,122.648,122.2032,122.391,97536.0
2025-02-26 13:00:00,123.83,124.31,123.81,124.11,40929.0,122.391,122.8654,122.3712,122.6678,40929.0
2025-02-26 13:10:00,124.08,124.12,123.92,124.06,50765.0,122.6381,122.6776,122.48,122.6183,50765.0
2025-02-26 13:20:00,124.05,124.34,124.04,124.18,40963.0,122.6085,122.8951,122.5986,122.7369,40963.0
2025-02-26 13:30:00,124.16,124.46,124.11,124.35,37217.0,122.7172,123.0137,122.6678,122.905,37217.0
2025-02-26 13:40:00,124.35,124.38,123.86,123.86,77001.0,122.905,122.9346,122.4207,122.4207,77001.0
2025-02-26 13:50:00,123.88,124.01,123.84,123.93,70013.0,122.4404,122.5689,122.4009,122.4899,70013.0
2025-02-26 14:00:00,123.92,124.24,123.86,124.23,105131.0,122.48,122.7962,122.4207,122.7864,105131.0
2025-02-26 14:10:00,124.23,124.69,124.16,124.56,94145.0,122.7864,123.241,122.7172,123.1125,94145.0
2025-02-26 14:20:00,124.54,124.72,124.44,124.55,67973.0,123.0928,123.2707,122.9939,123.1026,67973.0
2025-02-26 14:30:00,124.52,124.7,124.52,124.59,77900.0,123.073,123.2509,123.073,123.1422,77900.0
2025-02-26 14:40:00,124.59,124.84,124.55,124.8,84559.0,123.1422,123.3893,123.1026,123.3497,84559.0
2025-02-26 14:50:00,124.78,124.98,124.53,124.69,84732.0,123.33,123.5276,123.0829,123.241,84732.0
2025-02-26 15:00:00,124.69,124.77,124.55,124.68,56933.0,123.241,123.3201,123.1026,123.2311,56933.0
2025-02-26 15:10:00,124.69,124.82,124.53,124.63,76277.0,123.241,123.3695,123.0829,123.1817,76277.0
2025-02-26 15:20:00,124.61,125.06,124.46,124.51,115634.0,123.1619,123.6067,123.0137,123.0631,115634.0
2025-02-26 15:30:00,124.52,125.01,124.5,124.69,88889.0,123.073,123.5573,123.0532,123.241,88889.0
2025-02-26 15:40:00,124.67,124.83,124.54,124.82,141887.0,123.2213,123.3794,123.0928,123.3695,141887.0
2025-02-26 15:50:00,124.86,124.9,123.87,124.0,675062.0,123.409,123.4486,122.4305,122.559,675062.0
2025-02-27 09:30:00,123.74,125.05,123.4,124.51,282066.0,122.3021,123.5968,121.966,123.0631,282066.0
2025-02-27 09:40:00,124.39,124.62,124.07,124.38,208666.0,122.9445,123.1718,122.6282,122.9346,208666.0
2025-02-27 09:50:00,124.36,124.4,124.0,124.17,175636.0,122.9149,122.9544,122.559,122.7271,175636.0
2025-02-27 10:00:00,124.17,124.82,123.93,124.1,179458.0,122.7271,123.3695,122.4899,122.6579,179458.0
2025-02-27 10:10:00,124.16,124.46,123.78,124.28,90150.0,122.7172,123.0137,122.3416,122.8358,90150.0
2025-02-27 10:20:00,124.31,124.4,123.85,124.01,121594.0,122.8654,122.9544,122.4108,122.5689,121594.0
2025-02-27 10:30:00,124.03,124.15,123.89,124.04,63884.0,122.5887,122.7073,122.4503,122.5986,63884.0
2025-02-27 10:40:00,124.05,124.34,123.92,124.2,49511.0,122.6085,122.8951,122.48,122.7567,49511.0
2025-02-27 10:50:00,124.19,124.3,124.04,124.14,53470.0,122.7468,122.8556,122.5986,122.6974,53470.0
2025-02-27 11:00:00,124.15,124.61,124.15,124.51,86170.0,122.7073,123.1619,122.7073,123.0631,86170.0
2025-02-27 11:10:00,124.51,124.54,124.33,124.44,102806.0,123.0631,123.0928,122.8852,122.9939,102806.0
2025-02-27 11:20:00,124.44,124.45,124.02,124.06,62530.0,122.9939,123.0038,122.5788,122.6183,62530.0
2025-02-27 11:30:00,124.03,124.32,123.99,124.09,54126.0,122.5887,122.8753,122.5492,122.648,54126.0
2025-02-27 11:40:00,124.08,124.16,123.95,124.06,68014.0,122.6381,122.7172,122.5096,122.6183,68014.0
2025-02-27 11:50:00,124.06,124.06,123.5,123.56,73353.0,122.6183,122.6183,122.0648,122.1242,73353.0
2025-02-27 12:00:00,123.56,123.79,123.5,123.64,40411.0,122.1242,122.3515,122.0648,122.2032,40411.0
2025-02-27 12:10:00,123.62,123.81,123.57,123.66,34164.0,122.1835,122.3712,122.134,122.223,34164.0
2025-02-27 12:20:00,123.65,124.01,123.64,124.01,29329.0,122.2131,122.5689,122.2032,122.5689,29329.0
2025-02-27 12:30:00,124.03,124.17,124.02,124.12,45329.0,122.5887,122.7271,122.5788,122.6776,45329.0
2025-02-27 12:40:00,124.11,124.27,123.9,124.25,69963.0,122.6678,122.8259,122.4602,122.8061,69963.0
2025-02-27 12:50:00,124.26,124.28,124.15,124.2,55960.0,122.816,122.8358,122.7073,122.7567,55960.0
2025-02-27 13:00:00,124.21,124.39,124.17,124.17,62153.0,122.7666,122.9445,122.7271,122.7271,62153.0
2025-02-27 13:10:00,124.21,124.41,124.17,124.22,56912.0,122.7666,122.9643,122.7271,122.7765,56912.0
2025-02-27 13:20:00,124.22,124.29,124.13,124.21,51009.0,122.7765,122.8457,122.6875,122.7666,51009.0
2025-02-27 13:30:00,124.22,124.3,124.16,124.27,49966.0,122.7765,122.8556,122.7172,122.8259,49966.0
2025-02-27 13:40:00,124.28,124.29,124.02,124.22,47088.0,122.8358,122.8457,122.5788,122.7765,47088.0
2025-02-27 13:50:00,124.22,124.27,124.08,124.1,56325.0,122.7765,122.8259,122.6381,122.6579,56325.0
2025-02-27 14:00:00,124.1,124.45,124.03,124.41,88939.0,122.6579,123.0038,122.5887,122.9643,88939.0
2025-02-27 14:10:00,124.44,124.47,124.21,124.27,67977.0,122.9939,123.0236,122.7666,122.8259,67977.0
2025-02-27 14:20:00,124.27,124.34,124.01,124.01,48433.0,122.8259,122.8951,122.5689,122.5689,48433.0
2025-02-27 14:30:00,124.01,124.03,123.83,123.92,67825.0,122.5689,122.5887,122.391,122.48,67825.0
2025-02-27 14:40:00,123.93,123.93,123.66,123.79,95850.0,122.4899,122.4899,122.223,122.3515,95850.0
2025-02-27 14:50:00,123.79,123.96,123.63,123.69,50806.0,122.3515,122.5195,122.1933,122.2526,50806.0
2025-02-27 15:00:00,123.69,123.71,123.42,123.63,118668.0,122.2526,122.2724,121.9858,122.1933,118668.0
2025-02-27 15:10:00,123.64,123.64,123.37,123.45,83318.0,122.2032,122.2032,121.9364,122.0154,83318.0
2025-02-27 15:20:00,123.43,123.63,123.03,123.1,112380.0,121.9957,122.1933,121.6003,121.6695,112380.0
2025-02-27 15:30:00,123.11,123.37,123.07,123.15,127454.0,121.6794,121.9364,121.6398,121.7189,127454.0
2025-02-27 15:40:00,123.13,123.15,122.96,123.06,159482.0,121.6991,121.7189,121.5311,121.63,159482.0
2025-02-27 15:50:00,123.05,123.11,122.37,122.5,606597.0,121.6201,121.6794,120.948,121.0765,606597.0
2025-02-28 09:30:00,122.8,123.55,122.37,123.27,253022.0,121.373,122.1143,120.948,121.8375,253022.0
2025-02-28 09:40:00,123.24,123.34,122.5,123.14,253965.0,121.8079,121.9067,121.0765,121.709,253965.0
2025-02-28 09:50:00,123.14,123.54,123.11,123.41,244860.0,121.709,122.1044,121.6794,121.9759,244860.0
2025-02-28 10:00:00,123.4,123.82,123.33,123.41,267207.0,121.966,122.3811,121.8968,121.9759,267207.0
2025-02-28 10:10:00,123.41,123.41,122.51,122.57,136528.0,121.9759,121.9759,121.0864,121.1457,136528.0
2025-02-28 10:20:00,122.57,123.12,122.51,123.06,126829.0,121.1457,121.6893,121.0864,121.63,126829.0
2025-02-28 10:30:00,123.06,123.37,123.06,123.08,114070.0,121.63,121.9364,121.63,121.6497,114070.0
2025-02-28 10:40:00,123.1,123.11,122.8,122.84,66525.0,121.6695,121.6794,121.373,121.4125,66525.0
2025-02-28 10:50:00,122.84,123.16,122.84,122.9,70504.0,121.4125,121.7288,121.4125,121.4718,70504.0
2025-02-28 11:00:00,122.91,123.06,122.73,122.97,70414.0,121.4817,121.63,121.3038,121.541,70414.0
2025-02-28 11:10:00,122.97,122.98,122.77,122.84,71061.0,121.541,121.5509,121.3433,121.4125,71061.0
2025-02-28 11:20:00,122.84,122.99,122.72,122.74,84814.0,121.4125,121.5608,121.2939,121.3137,84814.0
2025-02-28 11:30:00,122.71,123.08,122.7,123.01,74473.0,121.284,121.6497,121.2741,121.5805,74473.0
2025-02-28 11:40:00,123.0,123.25,122.99,123.2,51320.0,121.5707,121.8178,121.5608,121.7683,51320.0
2025-02-28 11:50:00,123.2,123.28,123.04,123.07,63625.0,121.7683,121.8474,121.6102,121.6398,63625.0
2025-02-28 12:00:00,123.07,123.16,122.97,123.14,50519.0,121.6398,121.7288,121.541,121.709,50519.0
2025-02-28 12:10:00,123.16,123.25,123.1,123.21,42099.0,121.7288,121.8178,121.6695,121.7782,42099.0
2025-02-28 12:20:00,123.24,123.27,123.02,123.06,51461.0,121.8079,121.8375,121.5904,121.63,51461.0
2025-02-28 12:30:00,123.07,123.17,123.01,123.11,23552.0,121.6398,121.7387,121.5805,121.6794,23552.0
2025-02-28 12:40:00,123.12,123.12,122.69,122.76,51540.0,121.6893,121.6893,121.2643,121.3334,51540.0
2025-02-28 12:50:00,122.78,123.06,122.69,122.7,41489.0,121.3532,121.63,121.2643,121.2741,41489.0
2025-02-28 13:00:00,122.68,122.75,122.58,122.66,44225.0,121.2544,121.3236,121.1555,121.2346,44225.0
2025-02-28 13:10:00,122.64,122.93,122.46,122.49,81241.0,121.2148,121.5015,121.0369,121.0666,81241.0
2025-02-28 13:20:00,122.52,122.6,122.43,122.57,66856.0,121.0962,121.1753,121.0073,121.1457,66856.0
2025-02-28 13:30:00,122.55,122.79,122.51,122.7,66546.0,121.1259,121.3631,121.0864,121.2741,66546.0
2025-02-28 13:40:00,122.71,122.81,122.59,122.68,85946.0,121.284,121.3829,121.1654,121.2544,85946.0
2025-02-28 13:50:00,122.68,122.74,122.38,122.39,59115.0,121.2544,121.3137,120.9579,120.9677,59115.0
2025-02-28 14:00:00,122.38,122.84,122.36,122.7,67473.0,120.9579,121.4125,120.9381,121.2741,67473.0
2025-02-28 14:10:00,122.7,122.85,122.64,122.78,51940.0,121.2741,121.4224,121.2148,121.3532,51940.0
2025-02-28 14:20:00,122.79,122.79,122.58,122.68,46217.0,121.3631,121.3631,121.1555,121.2544,46217.0
2025-02-28 14:30:00,122.67,123.14,122.63,123.08,62344.0,121.2445,121.709,121.205,121.6497,62344.0
2025-02-28 14:40:00,123.08,123.23,122.99,123.2,87596.0,121.6497,121.798,121.5608,121.7683,87596.0
2025-02-28 14:50:00,123.21,123.26,123.1,123.21,60664.0,121.7782,121.8276,121.6695,121.7782,60664.0
2025-02-28 15:00:00,123.2,123.27,123.12,123.25,82346.0,121.7683,121.8375,121.6893,121.8178,82346.0
2025-02-28 15:10:00,123.26,123.68,123.2,123.34,94468.0,121.8276,122.2428,121.7683,121.9067,94468.0
2025-02-28 15:20:00,123.32,123.57,123.29,123.56,78563.0,121.8869,122.134,121.8573,122.1242,78563.0
2025-02-28 15:30:00,123.55,123.82,123.49,123.78,134442.0,122.1143,122.3811,122.055,122.3416,134442.0
2025-02-28 15:40:00,123.79,124.34,123.78,124.34,134659.0,122.3515,122.8951,122.3416,122.8951,134659.0
2025-02-28 15:50:00,124.37,124.53,123.94,124.28,679194.0,122.9247,123.0829,122.4997,122.8358,679194.0
2025-03-03 09:30:00,125.27,127.06,125.25,125.68,556740.0,123.8143,125.5835,123.7945,124.2195,556740.0
2025-03-03 09:40:00,125.68,126.55,125.68,126.12,204003.0,124.2195,125.0794,124.2195,124.6544,204003.0
2025-03-03 09:50:00,126.12,126.83,126.06,126.48,363639.0,124.6544,125.3562,124.5951,125.0102,363639.0
2025-03-03 10:00:00,126.45,126.48,125.6,125.64,193329.0,124.9806,125.0102,124.1404,124.18,193329.0
2025-03-03 10:10:00,125.65,126.42,125.56,126.35,216601.0,124.1899,124.9509,124.1009,124.8817,216601.0
2025-03-03 10:20:00,126.36,126.44,126.07,126.29,110076.0,124.8916,124.9707,124.605,124.8224,110076.0
2025-03-03 10:30:00,126.29,126.38,126.02,126.28,116792.0,124.8224,124.9114,124.5556,124.8125,116792.0
2025-03-03 10:40:00,126.31,126.34,125.96,126.1,94286.0,124.8422,124.8718,124.4963,124.6346,94286.0
2025-03-03 10:50:00,126.1,126.13,125.43,125.5,123986.0,124.6346,124.6643,123.9724,124.0416,123986.0
2025-03-03 11:00:00,125.52,125.62,125.31,125.35,103678.0,124.0614,124.1602,123.8538,123.8933,103678.0
2025-03-03 11:10:00,125.38,125.49,125.01,125.03,75408.0,123.923,124.0317,123.5573,123.5771,75408.0
2025-03-03 11:20:00,125.01,125.06,124.63,124.96,155275.0,123.5573,123.6067,123.1817,123.5079,155275.0
2025-03-03 11:30:00,124.96,125.0,124.45,124.5,113821.0,123.5079,123.5474,123.0038,123.0532,113821.0
2025-03-03 11:40:00,124.51,124.54,124.14,124.22,97924.0,123.0631,123.0928,122.6974,122.7765,97924.0
2025-03-03 11:50:00,124.2,124.61,124.17,124.49,147285.0,122.7567,123.1619,122.7271,123.0433,147285.0
2025-03-03 12:00:00,124.48,124.58,124.39,124.49,94902.0,123.0335,123.1323,122.9445,123.0433,94902.0
2025-03-03 12:10:00,124.51,124.64,124.36,124.59,90121.0,123.0631,123.1916,122.9149,123.1422,90121.0
2025-03-03 12:20:00,124.61,124.62,124.23,124.25,62777.0,123.1619,123.1718,122.7864,122.8061,62777.0
2025-03-03 12:30:00,124.22,124.32,124.12,124.31,80434.0,122.7765,122.8753,122.6776,122.8654,80434.0
2025-03-03 12:40:00,124.3,124.31,124.1,124.1,78514.0,122.8556,122.8654,122.6579,122.6579,78514.0
2025-03-03 12:50:00,124.1,124.12,123.55,123.71,160680.0,122.6579,122.6776,122.1143,122.2724,160680.0
2025-03-03 13:00:00,123.69,123.89,123.55,123.69,118918.0,122.2526,122.4503,122.1143,122.2526,118918.0
2025-03-03 13:10:00,123.67,123.7,123.22,123.23,74321.0,122.2329,122.2625,121.7881,121.798,74321.0
2025-03-03 13:20:00,123.22,123.25,122.79,122.97,78515.0,121.7881,121.8178,121.3631,121.541,78515.0
2025-03-03 13:30:00,122.95,123.21,122.88,123.02,124144.0,121.5212,121.7782,121.4521,121.5904,124144.0
2025-03-03 13:40:00,123.02,123.36,122.99,123.2,83698.0,121.5904,121.9265,121.5608,121.7683,83698.0
2025-03-03 13:50:00,123.19,123.25,122.74,122.8,90009.0,121.7584,121.8178,121.3137,121.373,90009.0
2025-03-03 14:00:00,122.79,123.13,122.77,123.02,104462.0,121.3631,121.6991,121.3433,121.5904,104462.0
2025-03-03 14:10:00,123.0,123.07,122.67,122.72,94950.0,121.5707,121.6398,121.2445,121.2939,94950.0
2025-03-03 14:20:00,122.72,122.81,122.52,122.56,111357.0,121.2939,121.3829,121.0962,121.1358,111357.0
2025-03-03 14:30:00,122.57,122.78,122.48,122.78,141087.0,121.1457,121.3532,121.0567,121.3532,141087.0
2025-03-03 14:40:00,122.78,122.88,122.38,122.42,153843.0,121.3532,121.4521,120.9579,120.9974,153843.0
2025-03-03 14:50:00,122.42,122.51,121.95,121.95,134652.0,120.9974,121.0864,120.5329,120.5329,134652.0
2025-03-03 15:00:00,121.95,121.95,121.34,121.57,201826.0,120.5329,120.5329,119.9299,120.1573,201826.0
2025-03-03 15:10:00,121.58,121.59,121.12,121.26,194531.0,120.1672,120.177,119.7125,119.8509,194531.0
2025-03-03 15:20:00,121.28,121.28,120.52,120.72,200346.0,119.8706,119.8706,119.1195,119.3172,200346.0
2025-03-03 15:30:00,120.72,121.13,120.5,120.54,240777.0,119.3172,119.7224,119.0997,119.1392,240777.0
2025-03-03 15:40:00,120.52,120.82,120.14,120.65,394680.0,119.1195,119.416,118.7439,119.248,394680.0
2025-03-03 15:50:00,120.61,121.08,119.92,120.81,1013918.0,119.2084,119.673,118.5264,119.4061,1013918.0
2025-03-04 09:30:00,117.5,118.1,113.9,115.11,1007599.0,116.1346,116.7276,112.5764,113.7723,1007599.0
2025-03-04 09:40:00,115.13,115.47,114.32,115.0,418206.0,113.7921,114.1282,112.9915,113.6636,418206.0
2025-03-04 09:50:00,115.0,115.09,113.45,113.75,457393.0,113.6636,113.7526,112.1316,112.4281,457393.0
2025-03-04 10:00:00,113.75,115.0,113.67,114.05,238655.0,112.4281,113.6636,112.3491,112.7247,238655.0
2025-03-04 10:10:00,114.04,116.06,113.73,115.63,390296.0,112.7148,114.7113,112.4084,114.2863,390296.0
2025-03-04 10:20:00,115.6,116.13,114.74,115.25,202189.0,114.2567,114.7805,113.4066,113.9107,202189.0
2025-03-04 10:30:00,115.28,115.85,114.78,114.87,180514.0,113.9404,114.5037,113.4462,113.5351,180514.0
2025-03-04 10:40:00,114.84,114.84,112.53,113.28,558720.0,113.5055,113.5055,111.2223,111.9636,558720.0
2025-03-04 10:50:00,113.28,113.64,112.83,113.64,181896.0,111.9636,112.3194,111.5188,112.3194,181896.0
2025-03-04 11:00:00,113.69,114.7,113.32,113.76,178948.0,112.3688,113.3671,112.0031,112.438,178948.0
2025-03-04 11:10:00,113.77,114.8,113.66,113.97,155697.0,112.4479,113.4659,112.3392,112.6456,155697.0
2025-03-04 11:20:00,113.99,114.12,113.44,113.62,120800.0,112.6654,112.7938,112.1218,112.2997,120800.0
2025-03-04 11:30:00,113.62,113.71,113.08,113.11,137716.0,112.2997,112.3886,111.7659,111.7956,137716.0
2025-03-04 11:40:00,113.2,114.24,113.11,114.24,147510.0,111.8845,112.9125,111.7956,112.9125,147510.0
2025-03-04 11:50:00,114.21,114.67,113.86,114.34,166128.0,112.8828,113.3375,112.5369,113.0113,166128.0
2025-03-04 12:00:00,114.35,114.91,114.06,114.34,100117.0,113.0212,113.5747,112.7345,113.0113,100117.0
2025-03-04 12:10:00,114.32,114.64,113.82,114.16,146611.0,112.9915,113.3078,112.4973,112.8334,146611.0
2025-03-04 12:20:00,114.2,114.88,114.2,114.62,205899.0,112.8729,113.545,112.8729,113.288,205899.0
2025-03-04 12:30:00,114.64,114.95,114.34,114.87,322554.0,113.3078,113.6142,113.0113,113.5351,322554.0
2025-03-04 12:40:00,114.88,115.37,114.7,115.2,133189.0,113.545,114.0293,113.3671,113.8613,133189.0
2025-03-04 12:50:00,115.2,115.86,115.06,115.48,143999.0,113.8613,114.5136,113.7229,114.138,143999.0
2025-03-04 13:00:00,115.48,115.99,115.44,115.94,87897.0,114.138,114.6421,114.0985,114.5927,87897.0
2025-03-04 13:10:00,115.94,116.62,115.77,116.58,137096.0,114.5927,115.2648,114.4247,115.2253,137096.0
2025-03-04 13:20:00,116.52,116.72,116.37,116.37,100821.0,115.166,115.3636,115.0177,115.0177,100821.0
2025-03-04 13:30:00,116.33,116.5,116.14,116.45,96344.0,114.9782,115.1462,114.7904,115.0968,96344.0
2025-03-04 13:40:00,116.48,116.72,116.4,116.58,94681.0,115.1264,115.3636,115.0474,115.2253,94681.0
2025-03-04 13:50:00,116.58,117.42,116.49,117.22,127184.0,115.2253,116.0555,115.1363,115.8578,127184.0
2025-03-04 14:00:00,117.19,117.33,116.84,117.27,122085.0,115.8282,115.9665,115.4822,115.9072,122085.0
2025-03-04 14:10:00,117.27,117.34,116.72,117.29,105594.0,115.9072,115.9764,115.3636,115.927,105594.0
2025-03-04 14:20:00,117.28,117.7,117.25,117.31,171692.0,115.9171,116.3322,115.8875,115.9468,171692.0
2025-03-04 14:30:00,117.34,117.62,116.96,117.59,100722.0,115.9764,116.2532,115.6008,116.2235,100722.0
2025-03-04 14:40:00,117.63,117.88,117.51,117.74,105165.0,116.2631,116.5102,116.1445,116.3718,105165.0
2025-03-04 14:50:00,117.78,117.92,117.64,117.85,95766.0,116.4113,116.5497,116.2729,116.4805,95766.0
2025-03-04 15:00:00,117.87,118.04,117.53,117.61,131460.0,116.5003,116.6683,116.1642,116.2433,131460.0
2025-03-04 15:10:00,117.64,117.92,117.5,117.78,138409.0,116.2729,116.5497,116.1346,116.4113,138409.0
2025-03-04 15:20:00,117.79,118.22,117.58,117.69,175293.0,116.4212,116.8462,116.2136,116.3224,175293.0
2025-03-04 15:30:00,117.68,117.75,117.27,117.6,198731.0,116.3125,116.3817,115.9072,116.2334,198731.0
2025-03-04 15:40:00,117.56,117.72,117.21,117.25,249426.0,116.1939,116.352,115.8479,115.8875,249426.0
2025-03-04 15:50:00,117.23,117.41,116.84,117.13,662132.0,115.8677,116.0456,115.4822,115.7689,662132.0
2025-03-05 09:30:00,116.37,116.6,114.1,114.62,437328.0,115.0177,115.245,112.7741,113.288,437328.0
2025-03-05 09:40:00,114.53,115.33,114.19,114.23,136958.0,113.1991,113.9898,112.863,112.9026,136958.0
2025-03-05 09:50:00,114.2,115.0,114.16,114.69,107097.0,112.8729,113.6636,112.8334,113.3572,107097.0
2025-03-05 10:00:00,114.73,115.58,114.73,115.3,160879.0,113.3968,114.2369,113.3968,113.9601,160879.0
2025-03-05 10:10:00,115.31,115.35,114.55,114.66,149528.0,113.97,114.0096,113.2189,113.3276,149528.0
2025-03-05 10:20:00,114.67,115.5,114.65,115.05,103181.0,113.3375,114.1578,113.3177,113.713,103181.0
2025-03-05 10:30:00,115.0,115.03,114.68,115.0,84882.0,113.6636,113.6933,113.3473,113.6636,84882.0
2025-03-05 10:40:00,115.02,115.02,114.63,114.77,57433.0,113.6834,113.6834,113.2979,113.4363,57433.0
2025-03-05 10:50:00,114.82,115.96,114.79,115.59,185090.0,113.4857,114.6125,113.4561,114.2468,185090.0
2025-03-05 11:00:00,115.61,115.8,115.27,115.65,63839.0,114.2665,114.4543,113.9305,114.3061,63839.0
2025-03-05 11:10:00,115.64,115.85,115.42,115.62,57797.0,114.2962,114.5037,114.0787,114.2764,57797.0
2025-03-05 11:20:00,115.63,115.89,115.4,115.63,81606.0,114.2863,114.5433,114.059,114.2863,81606.0
2025-03-05 11:30:00,115.63,115.63,115.14,115.35,85165.0,114.2863,114.2863,113.802,114.0096,85165.0
2025-03-05 11:40:00,115.31,115.34,114.88,114.93,62207.0,113.97,113.9997,113.545,113.5944,62207.0
2025-03-05 11:50:00,114.96,115.13,114.69,114.98,101346.0,113.6241,113.7921,113.3572,113.6439,101346.0
2025-03-05 12:00:00,114.92,115.5,114.88,115.25,83469.0,113.5846,114.1578,113.545,113.9107,83469.0
2025-03-05 12:10:00,115.32,115.6,115.25,115.39,44717.0,113.9799,114.2567,113.9107,114.0491,44717.0
2025-03-05 12:20:00,115.39,115.6,115.31,115.46,43710.0,114.0491,114.2567,113.97,114.1183,43710.0
2025-03-05 12:30:00,115.47,115.59,115.16,115.23,43393.0,114.1282,114.2468,113.8218,113.891,43393.0
2025-03-05 12:40:00,115.24,115.44,115.12,115.4,73089.0,113.9008,114.0985,113.7822,114.059,73089.0
2025-03-05 12:50:00,115.42,115.73,115.4,115.65,36473.0,114.0787,114.3851,114.059,114.3061,36473.0
2025-03-05 13:00:00,115.65,115.88,115.4,115.5,64189.0,114.3061,114.5334,114.059,114.1578,64189.0
2025-03-05 13:10:00,115.43,115.72,115.43,115.72,40417.0,114.0886,114.3753,114.0886,114.3753,40417.0
2025-03-05 13:20:00,115.72,115.93,115.6,115.85,42358.0,114.3753,114.5828,114.2567,114.5037,42358.0
2025-03-05 13:30:00,115.87,116.02,115.64,115.78,54853.0,114.5235,114.6718,114.2962,114.4346,54853.0
2025-03-05 13:40:00,115.75,115.92,115.59,115.9,39732.0,114.4049,114.5729,114.2468,114.5532,39732.0
2025-03-05 13:50:00,115.9,116.22,115.9,116.19,45137.0,114.5532,114.8694,114.5532,114.8398,45137.0
2025-03-05 14:00:00,116.19,116.52,116.07,116.46,75302.0,114.8398,115.166,114.7212,115.1067,75302.0
2025-03-05 14:10:00,116.45,116.51,116.15,116.19,80686.0,115.0968,115.1561,114.8003,114.8398,80686.0
2025-03-05 14:20:00,116.22,116.53,116.17,116.33,56493.0,114.8694,115.1758,114.82,114.9782,56493.0
2025-03-05 14:30:00,116.38,116.58,116.36,116.5,51629.0,115.0276,115.2253,115.0078,115.1462,51629.0
2025-03-05 14:40:00,116.48,116.55,116.34,116.45,42612.0,115.1264,115.1956,114.9881,115.0968,42612.0
2025-03-05 14:50:00,116.44,116.59,116.22,116.26,86728.0,115.0869,115.2351,114.8694,114.909,86728.0
2025-03-05 15:00:00,116.27,116.68,116.2,116.64,40389.0,114.9189,115.3241,114.8497,115.2846,40389.0
2025-03-05 15:10:00,116.64,116.78,116.22,116.3,104250.0,115.2846,115.4229,114.8694,114.9485,104250.0
2025-03-05 15:20:00,116.28,116.47,116.18,116.41,82247.0,114.9287,115.1165,114.8299,115.0572,82247.0
2025-03-05 15:30:00,116.4,116.42,116.1,116.22,82382.0,115.0474,115.0671,114.7508,114.8694,82382.0
2025-03-05 15:40:00,116.22,116.43,116.08,116.41,86897.0,114.8694,115.077,114.7311,115.0572,86897.0
2025-03-05 15:50:00,116.39,116.76,116.17,116.55,413035.0,115.0375,115.4032,114.82,115.1956,413035.0
2025-03-06 09:30:00,114.98,115.73,114.44,115.65,234072.0,113.6439,114.3851,113.1101,114.3061,234072.0
2025-03-06 09:40:00,115.65,115.84,114.73,114.98,84741.0,114.3061,114.4939,113.3968,113.6439,84741.0
2025-03-06 09:50:00,115.0,115.2,114.23,114.38,101940.0,113.6636,113.8613,112.9026,113.0508,101940.0
2025-03-06 10:00:00,114.43,115.65,114.36,115.49,135493.0,113.1002,114.3061,113.0311,114.1479,135493.0
2025-03-06 10:10:00,115.44,115.72,115.21,115.61,47301.0,114.0985,114.3753,113.8712,114.2665,47301.0
2025-03-06 10:20:00,115.43,115.53,114.53,114.69,68340.0,114.0886,114.1875,113.1991,113.3572,68340.0
2025-03-06 10:30:00,114.72,115.14,114.65,115.1,105398.0,113.3869,113.802,113.3177,113.7625,105398.0
2025-03-06 10:40:00,115.09,115.9,115.07,115.76,123852.0,113.7526,114.5532,113.7328,114.4148,123852.0
2025-03-06 10:50:00,115.75,115.89,115.61,115.82,57417.0,114.4049,114.5433,114.2665,114.4741,57417.0
2025-03-06 11:00:00,115.83,115.86,115.54,115.79,111105.0,114.484,114.5136,114.1973,114.4444,111105.0
2025-03-06 11:10:00,115.75,115.77,115.32,115.34,96092.0,114.4049,114.4247,113.9799,113.9997,96092.0
2025-03-06 11:20:00,115.33,115.59,115.2,115.28,83422.0,113.9898,114.2468,113.8613,113.9404,83422.0
2025-03-06 11:30:00,115.27,115.56,115.02,115.13,91709.0,113.9305,114.2171,113.6834,113.7921,91709.0
2025-03-06 11:40:00,115.12,115.15,114.57,114.63,112422.0,113.7822,113.8119,113.2386,113.2979,112422.0
2025-03-06 11:50:00,114.57,114.7,114.3,114.6,72379.0,113.2386,113.3671,112.9718,113.2683,72379.0
2025-03-06 12:00:00,114.57,114.71,113.95,114.22,184933.0,113.2386,113.377,112.6258,112.8927,184933.0
2025-03-06 12:10:00,114.22,114.64,114.11,114.51,105086.0,112.8927,113.3078,112.784,113.1793,105086.0
2025-03-06 12:20:00,114.51,114.61,113.94,113.94,132237.0,113.1793,113.2782,112.6159,112.6159,132237.0
2025-03-06 12:30:00,113.93,114.21,113.91,114.15,96680.0,112.6061,112.8828,112.5863,112.8235,96680.0
2025-03-06 12:40:00,114.15,114.29,113.9,114.07,82721.0,112.8235,112.9619,112.5764,112.7444,82721.0
2025-03-06 12:50:00,114.06,114.61,113.99,114.52,97057.0,112.7345,113.2782,112.6654,113.1892,97057.0
2025-03-06 13:00:00,114.49,114.49,114.1,114.19,129692.0,113.1595,113.1595,112.7741,112.863,129692.0
2025-03-06 13:10:00,114.2,114.34,114.02,114.27,85755.0,112.8729,113.0113,112.695,112.9421,85755.0
2025-03-06 13:20:00,114.28,114.46,114.08,114.09,112574.0,112.952,113.1299,112.7543,112.7642,112574.0
2025-03-06 13:30:00,114.11,114.16,113.6,113.62,85193.0,112.784,112.8334,112.2799,112.2997,85193.0
2025-03-06 13:40:00,113.63,113.65,113.26,113.5,239167.0,112.3095,112.3293,111.9438,112.1811,239167.0
2025-03-06 13:50:00,113.52,114.03,113.48,113.86,134605.0,112.2008,112.7049,112.1613,112.5369,134605.0
2025-03-06 14:00:00,113.88,114.01,113.83,113.94,83760.0,112.5566,112.6851,112.5072,112.6159,83760.0
2025-03-06 14:10:00,113.95,114.15,113.92,114.07,134675.0,112.6258,112.8235,112.5962,112.7444,134675.0
2025-03-06 14:20:00,114.08,114.11,113.76,113.88,78401.0,112.7543,112.784,112.438,112.5566,78401.0
2025-03-06 14:30:00,113.88,114.12,113.81,114.01,103105.0,112.5566,112.7938,112.4875,112.6851,103105.0
2025-03-06 14:40:00,113.98,114.4,113.97,114.3,173750.0,112.6555,113.0706,112.6456,112.9718,173750.0
2025-03-06 14:50:00,114.31,114.59,113.74,113.74,122640.0,112.9816,113.2584,112.4183,112.4183,122640.0
2025-03-06 15:00:00,113.74,114.08,113.68,113.89,110266.0,112.4183,112.7543,112.359,112.5665,110266.0
2025-03-06 15:10:00,113.89,114.03,113.72,113.87,96059.0,112.5665,112.7049,112.3985,112.5468,96059.0
2025-03-06 15:20:00,113.87,114.06,113.74,114.03,127015.0,112.5468,112.7345,112.4183,112.7049,127015.0
2025-03-06 15:30:00,114.01,114.46,113.94,114.19,197256.0,112.6851,113.1299,112.6159,112.863,197256.0
2025-03-06 15:40:00,114.19,114.47,113.8,114.17,176456.0,112.863,113.1398,112.4776,112.8433,176456.0
2025-03-06 15:50:00,114.17,114.29,113.74,114.01,490156.0,112.8433,112.9619,112.4183,112.6851,490156.0
2025-03-07 09:30:00,113.52,114.7,113.49,113.77,217122.0,112.2008,113.3671,112.1712,112.4479,217122.0
2025-03-07 09:40:00,113.77,114.65,113.76,114.58,116626.0,112.4479,113.3177,112.438,113.2485,116626.0
2025-03-07 09:50:00,114.54,115.0,114.51,114.82,124543.0,113.209,113.6636,113.1793,113.4857,124543.0
2025-03-07 10:00:00,114.84,115.32,114.61,115.05,190692.0,113.5055,113.9799,113.2782,113.713,190692.0
2025-03-07 10:10:00,115.05,115.12,114.04,114.17,156491.0,113.713,113.7822,112.7148,112.8433,156491.0
2025-03-07 10:20:00,114.18,115.03,114.16,114.96,107049.0,112.8532,113.6933,112.8334,113.6241,107049.0
2025-03-07 10:30:00,114.96,115.01,113.87,113.88,122846.0,113.6241,113.6735,112.5468,112.5566,122846.0
2025-03-07 10:40:00,113.91,114.84,113.84,114.65,108988.0,112.5863,113.5055,112.5171,113.3177,108988.0
2025-03-07 10:50:00,114.61,114.64,114.15,114.47,59120.0,113.2782,113.3078,112.8235,113.1398,59120.0
2025-03-07 11:00:00,114.45,114.71,114.0,114.02,54071.0,113.12,113.377,112.6752,112.695,54071.0
2025-03-07 11:10:00,114.03,114.18,113.76,113.84,76988.0,112.7049,112.8532,112.438,112.5171,76988.0
2025-03-07 11:20:00,113.84,113.93,113.4,113.46,109433.0,112.5171,112.6061,112.0822,112.1415,109433.0
2025-03-07 11:30:00,113.46,113.48,112.62,112.67,115631.0,112.1415,112.1613,111.3113,111.3607,115631.0
2025-03-07 11:40:00,112.65,112.73,112.27,112.42,104971.0,111.3409,111.42,110.9653,111.1136,104971.0
2025-03-07 11:50:00,112.42,112.66,112.14,112.59,112368.0,111.1136,111.3508,110.8369,111.2816,112368.0
2025-03-07 12:00:00,112.62,112.81,112.34,112.46,132853.0,111.3113,111.4991,111.0345,111.1531,132853.0
2025-03-07 12:10:00,112.45,112.74,112.1,112.25,157992.0,111.1433,111.4299,110.7973,110.9456,157992.0
2025-03-07 12:20:00,112.25,112.43,112.12,112.42,65151.0,110.9456,111.1235,110.8171,111.1136,65151.0
2025-03-07 12:30:00,112.41,113.11,112.34,112.95,75324.0,111.1037,111.7956,111.0345,111.6374,75324.0
2025-03-07 12:40:00,112.95,113.51,112.91,113.28,69570.0,111.6374,112.1909,111.5979,111.9636,69570.0
2025-03-07 12:50:00,113.29,113.53,112.94,113.05,105965.0,111.9735,112.2107,111.6276,111.7363,105965.0
2025-03-07 13:00:00,113.07,113.69,113.05,113.36,123856.0,111.7561,112.3688,111.7363,112.0427,123856.0
2025-03-07 13:10:00,113.38,113.78,113.35,113.7,107837.0,112.0624,112.4578,112.0328,112.3787,107837.0
2025-03-07 13:20:00,113.67,113.69,113.33,113.4,54952.0,112.3491,112.3688,112.013,112.0822,54952.0
2025-03-07 13:30:00,113.38,114.07,113.36,114.05,113912.0,112.0624,112.7444,112.0427,112.7247,113912.0
2025-03-07 13:40:00,114.03,114.09,113.82,113.84,85666.0,112.7049,112.7642,112.4973,112.5171,85666.0
2025-03-07 13:50:00,113.86,114.33,113.75,114.27,67547.0,112.5369,113.0014,112.4281,112.9421,67547.0
2025-03-07 14:00:00,114.26,114.57,114.2,114.34,80829.0,112.9322,113.2386,112.8729,113.0113,80829.0
2025-03-07 14:10:00,114.35,114.54,114.33,114.51,66282.0,113.0212,113.209,113.0014,113.1793,66282.0
2025-03-07 14:20:00,114.51,114.75,114.44,114.52,100874.0,113.1793,113.4165,113.1101,113.1892,100874.0
2025-03-07 14:30:00,114.56,114.89,114.5,114.72,116180.0,113.2287,113.5549,113.1694,113.3869,116180.0
2025-03-07 14:40:00,114.8,114.94,114.62,114.65,66014.0,113.4659,113.6043,113.288,113.3177,66014.0
2025-03-07 14:50:00,114.63,114.88,114.58,114.68,84239.0,113.2979,113.545,113.2485,113.3473,84239.0
2025-03-07 15:00:00,114.66,114.75,114.48,114.72,58947.0,113.3276,113.4165,113.1497,113.3869,58947.0
2025-03-07 15:10:00,114.7,114.76,114.46,114.72,67524.0,113.3671,113.4264,113.1299,113.3869,67524.0
2025-03-07 15:20:00,114.71,114.94,114.58,114.85,88842.0,113.377,113.6043,113.2485,113.5154,88842.0
2025-03-07 15:30:00,114.85,114.96,114.45,114.59,135260.0,113.5154,113.6241,113.12,113.2584,135260.0
2025-03-07 15:40:00,114.58,114.78,114.44,114.78,96807.0,113.2485,113.4462,113.1101,113.4462,96807.0
2025-03-07 15:50:00,114.76,115.29,114.73,115.06,472201.0,113.4264,113.9503,113.3968,113.7229,472201.0
2025-03-10 09:30:00,114.69,115.08,113.8,114.88,343338.0,113.3572,113.7427,112.4776,113.545,343338.0
2025-03-10 09:40:00,114.83,115.43,114.6,115.34,170431.0,113.4956,114.0886,113.2683,113.9997,170431.0
2025-03-10 09:50:00,115.37,115.63,115.12,115.34,163612.0,114.0293,114.2863,113.7822,113.9997,163612.0
2025-03-10 10:00:00,115.42,115.55,114.17,114.2,113235.0,114.0787,114.2072,112.8433,112.8729,113235.0
2025-03-10 10:10:00,114.24,114.43,113.7,113.73,161814.0,112.9125,113.1002,112.3787,112.4084,161814.0
2025-03-10 10:20:00,113.79,114.14,113.64,114.14,107161.0,112.4677,112.8136,112.3194,112.8136,107161.0
2025-03-10 10:30:00,114.15,114.26,113.6,114.04,132432.0,112.8235,112.9322,112.2799,112.7148,132432.0
2025-03-10 10:40:00,113.99,114.06,113.46,113.96,90511.0,112.6654,112.7345,112.1415,112.6357,90511.0
2025-03-10 10:50:00,113.93,113.98,113.57,113.92,102907.0,112.6061,112.6555,112.2502,112.5962,102907.0
2025-03-10 11:00:00,113.93,114.41,113.88,114.31,138873.0,112.6061,113.0805,112.5566,112.9816,138873.0
2025-03-10 11:10:00,114.28,114.34,113.87,114.03,93617.0,112.952,113.0113,112.5468,112.7049,93617.0
2025-03-10 11:20:00,114.0,114.1,113.8,113.97,71444.0,112.6752,112.7741,112.4776,112.6456,71444.0
2025-03-10 11:30:00,113.96,114.24,113.94,114.0,97778.0,112.6357,112.9125,112.6159,112.6752,97778.0
2025-03-10 11:40:00,114.05,114.16,113.74,114.12,50766.0,112.7247,112.8334,112.4183,112.7938,50766.0
2025-03-10 11:50:00,114.11,114.18,113.88,114.04,53165.0,112.784,112.8532,112.5566,112.7148,53165.0
2025-03-10 12:00:00,114.04,114.3,113.97,114.09,88924.0,112.7148,112.9718,112.6456,112.7642,88924.0
2025-03-10 12:10:00,114.09,114.09,113.66,113.75,69328.0,112.7642,112.7642,112.3392,112.4281,69328.0
2025-03-10 12:20:00,113.75,113.93,113.62,113.9,85226.0,112.4281,112.6061,112.2997,112.5764,85226.0
2025-03-10 12:30:00,113.9,114.16,113.84,113.92,51432.0,112.5764,112.8334,112.5171,112.5962,51432.0
2025-03-10 12:40:00,113.96,114.24,113.95,114.17,43251.0,112.6357,112.9125,112.6258,112.8433,43251.0
2025-03-10 12:50:00,114.15,114.38,114.08,114.15,70391.0,112.8235,113.0508,112.7543,112.8235,70391.0
2025-03-10 13:00:00,114.18,114.18,113.74,113.86,97399.0,112.8532,112.8532,112.4183,112.5369,97399.0
2025-03-10 13:10:00,113.84,113.9,113.7,113.79,96485.0,112.5171,112.5764,112.3787,112.4677,96485.0
2025-03-10 13:20:00,113.77,113.87,113.37,113.4,85804.0,112.4479,112.5468,112.0526,112.0822,85804.0
2025-03-10 13:30:00,113.41,113.48,113.18,113.27,91411.0,112.0921,112.1613,111.8648,111.9537,91411.0
2025-03-10 13:40:00,113.29,113.33,113.1,113.2,60833.0,111.9735,112.013,111.7857,111.8845,60833.0
2025-03-10 13:50:00,113.21,113.26,112.98,113.14,84770.0,111.8944,111.9438,111.6671,111.8252,84770.0
2025-03-10 14:00:00,113.15,113.25,113.02,113.03,76049.0,111.8351,111.934,111.7066,111.7165,76049.0
2025-03-10 14:10:00,113.06,113.2,112.95,113.06,97631.0,111.7462,111.8845,111.6374,111.7462,97631.0
2025-03-10 14:20:00,113.04,113.18,112.77,112.95,76627.0,111.7264,111.8648,111.4595,111.6374,76627.0
2025-03-10 14:30:00,112.96,113.01,112.58,112.63,100521.0,111.6473,111.6967,111.2717,111.3212,100521.0
2025-03-10 14:40:00,112.63,112.82,112.56,112.73,166634.0,111.3212,111.509,111.252,111.42,166634.0
2025-03-10 14:50:00,112.75,112.83,112.3,112.34,143505.0,111.4398,111.5188,110.995,111.0345,143505.0
2025-03-10 15:00:00,112.33,112.4,111.84,112.0,147471.0,111.0247,111.0938,110.5403,110.6985,147471.0
2025-03-10 15:10:00,112.01,112.49,111.89,112.43,153045.0,110.7084,111.1828,110.5898,111.1235,153045.0
2025-03-10 15:20:00,112.45,113.29,112.4,112.95,184158.0,111.1433,111.9735,111.0938,111.6374,184158.0
2025-03-10 15:30:00,112.97,113.39,112.97,113.28,123930.0,111.6572,112.0723,111.6572,111.9636,123930.0
2025-03-10 15:40:00,113.28,113.55,113.03,113.4,194080.0,111.9636,112.2305,111.7165,112.0822,194080.0
2025-03-10 15:50:00,113.41,113.86,113.41,113.85,696668.0,112.0921,112.5369,112.0921,112.527,696668.0
2025-03-11 09:30:00,113.92,114.01,112.95,113.68,267479.0,112.5962,112.6851,111.6374,112.359,267479.0
2025-03-11 09:40:00,113.74,114.1,112.9,113.98,188276.0,112.4183,112.7741,111.588,112.6555,188276.0
2025-03-11 09:50:00,113.99,114.73,113.9,114.51,287353.0,112.6654,113.3968,112.5764,113.1793,287353.0
2025-03-11 10:00:00,114.44,114.93,113.87,114.23,141188.0,113.1101,113.5944,112.5468,112.9026,141188.0
2025-03-11 10:10:00,114.23,114.24,113.62,113.89,144762.0,112.9026,112.9125,112.2997,112.5665,144762.0
2025-03-11 10:20:00,113.91,114.03,113.61,113.89,121231.0,112.5863,112.7049,112.2898,112.5665,121231.0
2025-03-11 10:30:00,113.92,114.11,113.6,113.82,140635.0,112.5962,112.784,112.2799,112.4973,140635.0
2025-03-11 10:40:00,113.83,114.13,113.75,114.07,184431.0,112.5072,112.8037,112.4281,112.7444,184431.0
2025-03-11 10:50:00,114.14,114.44,113.53,113.53,130673.0,112.8136,113.1101,112.2107,112.2107,130673.0
2025-03-11 11:00:00,113.51,114.06,113.38,114.02,104619.0,112.1909,112.7345,112.0624,112.695,104619.0
2025-03-11 11:10:00,114.06,114.58,113.83,114.55,99496.0,112.7345,113.2485,112.5072,113.2189,99496.0
2025-03-11 11:20:00,114.54,114.56,114.14,114.19,88798.0,113.209,113.2287,112.8136,112.863,88798.0
2025-03-11 11:30:00,114.17,114.76,114.12,114.74,103894.0,112.8433,113.4264,112.7938,113.4066,103894.0
2025-03-11 11:40:00,114.74,115.01,114.54,114.64,101899.0,113.4066,113.6735,113.209,113.3078,101899.0
2025-03-11 11:50:00,114.66,114.75,114.29,114.36,62179.0,113.3276,113.4165,112.9619,113.0311,62179.0
2025-03-11 12:00:00,114.35,114.42,113.97,114.07,112033.0,113.0212,113.0904,112.6456,112.7444,112033.0
2025-03-11 12:10:00,114.06,114.11,113.66,113.68,147260.0,112.7345,112.784,112.3392,112.359,147260.0
2025-03-11 12:20:00,113.68,113.94,113.66,113.81,63382.0,112.359,112.6159,112.3392,112.4875,63382.0
2025-03-11 12:30:00,113.81,114.08,113.73,113.82,93232.0,112.4875,112.7543,112.4084,112.4973,93232.0
2025-03-11 12:40:00,113.82,114.11,113.72,113.89,74816.0,112.4973,112.784,112.3985,112.5665,74816.0
2025-03-11 12:50:00,113.89,113.91,113.73,113.77,67638.0,112.5665,112.5863,112.4084,112.4479,67638.0
2025-03-11 13:00:00,113.76,113.82,113.39,113.46,94530.0,112.438,112.4973,112.0723,112.1415,94530.0
2025-03-11 13:10:00,113.48,113.59,113.13,113.14,149667.0,112.1613,112.27,111.8154,111.8252,149667.0
2025-03-11 13:20:00,113.13,113.18,112.66,112.72,121290.0,111.8154,111.8648,111.3508,111.4101,121290.0
2025-03-11 13:30:00,112.71,112.97,112.33,112.33,101040.0,111.4002,111.6572,111.0247,111.0247,101040.0
2025-03-11 13:40:00,112.35,113.1,112.21,113.02,131195.0,111.0444,111.7857,110.906,111.7066,131195.0
2025-03-11 13:50:00,113.02,113.33,113.02,113.26,95693.0,111.7066,112.013,111.7066,111.9438,95693.0
2025-03-11 14:00:00,113.19,113.67,113.19,113.24,84046.0,111.8747,112.3491,111.8747,111.9241,84046.0
2025-03-11 14:10:00,113.24,113.48,113.24,113.41,135003.0,111.9241,112.1613,111.9241,112.0921,135003.0
2025-03-11 14:20:00,113.42,113.82,113.41,113.66,100690.0,112.102,112.4973,112.0921,112.3392,100690.0
2025-03-11 14:30:00,113.67,113.87,113.47,113.87,75763.0,112.3491,112.5468,112.1514,112.5468,75763.0
2025-03-11 14:40:00,113.88,114.28,113.78,113.84,88478.0,112.5566,112.952,112.4578,112.5171,88478.0
2025-03-11 14:50:00,113.84,114.14,113.7,113.76,77568.0,112.5171,112.8136,112.3787,112.438,77568.0
2025-03-11 15:00:00,113.74,114.05,113.5,114.0,86098.0,112.4183,112.7247,112.1811,112.6752,86098.0
2025-03-11 15:10:00,113.95,114.03,113.67,113.68,85069.0,112.6258,112.7049,112.3491,112.359,85069.0
2025-03-11 15:20:00,113.71,113.91,113.53,113.7,119445.0,112.3886,112.5863,112.2107,112.3787,119445.0
2025-03-11 15:30:00,113.68,114.07,113.59,113.66,100611.0,112.359,112.7444,112.27,112.3392,100611.0
2025-03-11 15:40:00,113.68,113.7,113.41,113.67,85799.0,112.359,112.3787,112.0921,112.3491,85799.0
2025-03-11 15:50:00,113.67,113.67,112.71,112.76,373108.0,112.3491,112.3491,111.4002,111.4497,373108.0
2025-03-12 09:30:00,112.99,113.48,111.84,112.12,206777.0,111.677,112.1613,110.5403,110.8171,206777.0
2025-03-12 09:40:00,112.12,112.26,111.0,111.32,96362.0,110.8171,110.9555,109.7101,110.0264,96362.0
2025-03-12 09:50:00,111.3,111.35,110.29,110.42,190438.0,110.0066,110.056,109.0084,109.1368,190438.0
2025-03-12 10:00:00,110.48,110.48,109.98,110.28,186505.0,109.1961,109.1961,108.702,108.9985,186505.0
2025-03-12 10:10:00,110.26,110.34,109.7,109.78,118944.0,108.9787,109.0578,108.4252,108.5043,118944.0
2025-03-12 10:20:00,109.81,109.98,109.46,109.5,202984.0,108.5339,108.702,108.188,108.2275,202984.0
2025-03-12 10:30:00,109.53,109.77,109.43,109.76,104067.0,108.2572,108.4944,108.1584,108.4845,104067.0
2025-03-12 10:40:00,109.74,109.74,109.17,109.18,121813.0,108.4647,108.4647,107.9014,107.9113,121813.0
2025-03-12 10:50:00,109.17,109.66,109.11,109.18,151815.0,107.9014,108.3857,107.8421,107.9113,151815.0
2025-03-12 11:00:00,109.18,109.27,108.84,109.0,127617.0,107.9113,108.0002,107.5752,107.7333,127617.0
2025-03-12 11:10:00,109.0,109.06,108.81,108.85,116475.0,107.7333,107.7926,107.5456,107.5851,116475.0
2025-03-12 11:20:00,108.84,109.0,108.49,108.96,175178.0,107.5752,107.7333,107.2293,107.6938,175178.0
2025-03-12 11:30:00,108.95,109.13,108.88,109.08,216380.0,107.6839,107.8618,107.6147,107.8124,216380.0
2025-03-12 11:40:00,109.08,109.38,108.93,109.23,89651.0,107.8124,108.1089,107.6642,107.9607,89651.0
2025-03-12 11:50:00,109.21,109.25,108.95,109.23,57965.0,107.9409,107.9804,107.6839,107.9607,57965.0
2025-03-12 12:00:00,109.21,109.4,109.11,109.37,77483.0,107.9409,108.1287,107.8421,108.099,77483.0
2025-03-12 12:10:00,109.38,109.74,109.16,109.66,294931.0,108.1089,108.4647,107.8915,108.3857,294931.0
2025-03-12 12:20:00,109.67,109.94,109.26,109.26,172183.0,108.3956,108.6624,107.9903,107.9903,172183.0
2025-03-12 12:30:00,109.3,109.68,109.28,109.4,139199.0,108.0299,108.4054,108.0101,108.1287,139199.0
2025-03-12 12:40:00,109.41,109.57,109.13,109.5,88706.0,108.1386,108.2967,107.8618,108.2275,88706.0
2025-03-12 12:50:00,109.46,109.57,109.17,109.19,60675.0,108.188,108.2967,107.9014,107.9211,60675.0
2025-03-12 13:00:00,109.21,109.3,109.07,109.28,41596.0,107.9409,108.0299,107.8025,108.0101,41596.0
2025-03-12 13:10:00,109.28,109.44,109.2,109.38,104442.0,108.0101,108.1682,107.931,108.1089,104442.0
2025-03-12 13:20:00,109.37,109.61,109.37,109.52,81403.0,108.099,108.3363,108.099,108.2473,81403.0
2025-03-12 13:30:00,109.55,109.89,109.55,109.7,71047.0,108.277,108.613,108.277,108.4252,71047.0
2025-03-12 13:40:00,109.73,109.76,109.43,109.51,54889.0,108.4549,108.4845,108.1584,108.2374,54889.0
2025-03-12 13:50:00,109.53,109.54,108.69,108.7,115367.0,108.2572,108.2671,107.4269,107.4368,115367.0
2025-03-12 14:00:00,108.69,108.96,108.5,108.54,111218.0,107.4269,107.6938,107.2392,107.2787,111218.0
2025-03-12 14:10:00,108.54,108.64,107.91,108.01,249844.0,107.2787,107.3775,106.656,106.7549,249844.0
2025-03-12 14:20:00,108.09,108.43,107.93,108.27,257876.0,106.8339,107.17,106.6758,107.0118,257876.0
2025-03-12 14:30:00,108.27,108.28,107.72,107.79,260036.0,107.0118,107.0217,106.4682,106.5374,260036.0
2025-03-12 14:40:00,107.79,108.39,107.73,108.33,183387.0,106.5374,107.1304,106.4781,107.0711,183387.0
2025-03-12 14:50:00,108.33,108.51,108.16,108.39,92233.0,107.0711,107.249,106.9031,107.1304,92233.0
2025-03-12 15:00:00,108.35,108.35,107.8,107.94,120814.0,107.0909,107.0909,106.5473,106.6857,120814.0
2025-03-12 15:10:00,107.93,107.93,107.31,107.58,197799.0,106.6758,106.6758,106.063,106.3298,197799.0
2025-03-12 15:20:00,107.61,107.63,107.17,107.22,244079.0,106.3595,106.3793,105.9246,105.974,244079.0
2025-03-12 15:30:00,107.22,107.7,107.02,107.69,226116.0,105.974,106.4485,105.7764,106.4386,226116.0
2025-03-12 15:40:00,107.71,107.73,107.13,107.38,217999.0,106.4583,106.4781,105.8851,106.1322,217999.0
2025-03-12 15:50:00,107.37,107.52,107.07,107.23,695994.0,106.1223,106.2705,105.8258,105.9839,695994.0
2025-03-13 09:30:00,107.78,108.02,106.41,106.48,395276.0,106.5275,106.7647,105.1734,105.2426,395276.0
2025-03-13 09:40:00,106.48,106.7,106.12,106.23,282054.0,105.2426,105.4601,104.8868,104.9955,282054.0
2025-03-13 09:50:00,106.24,106.5,105.77,106.32,225088.0,105.0054,105.2624,104.5409,105.0845,225088.0
2025-03-13 10:00:00,106.31,107.15,106.13,106.65,149039.0,105.0746,105.9048,104.8967,105.4107,149039.0
2025-03-13 10:10:00,106.68,107.67,106.66,107.55,152652.0,105.4403,106.4188,105.4205,106.3002,152652.0
2025-03-13 10:20:00,107.52,107.64,106.8,106.88,80407.0,106.2705,106.3892,105.5589,105.638,80407.0
2025-03-13 10:30:00,106.88,107.17,106.19,106.3,91637.0,105.638,105.9246,104.956,105.0647,91637.0
2025-03-13 10:40:00,106.3,106.75,106.21,106.28,54119.0,105.0647,105.5095,104.9758,105.045,54119.0
2025-03-13 10:50:00,106.28,106.47,105.97,105.99,78289.0,105.045,105.2327,104.7386,104.7583,78289.0
2025-03-13 11:00:00,105.99,106.22,105.71,105.78,85042.0,104.7583,104.9857,104.4816,104.5508,85042.0
2025-03-13 11:10:00,105.78,106.03,105.65,105.89,93730.0,104.5508,104.7979,104.4223,104.6595,93730.0
2025-03-13 11:20:00,105.9,105.96,105.55,105.65,108835.0,104.6694,104.7287,104.3234,104.4223,108835.0
2025-03-13 11:30:00,105.62,105.93,105.55,105.87,184005.0,104.3926,104.699,104.3234,104.6397,184005.0
2025-03-13 11:40:00,105.88,106.07,105.58,105.74,113495.0,104.6496,104.8374,104.3531,104.5112,113495.0
2025-03-13 11:50:00,105.71,105.79,105.39,105.47,102192.0,104.4816,104.5606,104.1653,104.2444,102192.0
2025-03-13 12:00:00,105.49,105.71,105.35,105.63,129523.0,104.2641,104.4816,104.1258,104.4025,129523.0
2025-03-13 12:10:00,105.68,105.71,105.42,105.51,55824.0,104.4519,104.4816,104.1949,104.2839,55824.0
2025-03-13 12:20:00,105.5,105.58,105.28,105.34,104330.0,104.274,104.3531,104.0566,104.1159,104330.0
2025-03-13 12:30:00,105.35,105.83,105.29,105.82,76406.0,104.1258,104.6002,104.0665,104.5903,76406.0
2025-03-13 12:40:00,105.83,105.97,105.13,105.13,147775.0,104.6002,104.7386,103.9083,103.9083,147775.0
2025-03-13 12:50:00,105.15,105.4,105.04,105.32,110384.0,103.9281,104.1752,103.8194,104.0961,110384.0
2025-03-13 13:00:00,105.32,105.44,105.16,105.33,65927.0,104.0961,104.2147,103.938,104.106,65927.0
2025-03-13 13:10:00,105.31,105.31,104.56,104.7,180186.0,104.0862,104.0862,103.3449,103.4833,180186.0
2025-03-13 13:20:00,104.7,104.8,104.51,104.65,120893.0,103.4833,103.5822,103.2955,103.4339,120893.0
2025-03-13 13:30:00,104.64,104.69,104.34,104.43,134660.0,103.424,103.4734,103.1275,103.2165,134660.0
2025-03-13 13:40:00,104.4,104.45,104.04,104.13,163748.0,103.1868,103.2362,102.831,102.9199,163748.0
2025-03-13 13:50:00,104.12,104.38,104.03,104.22,186575.0,102.9101,103.167,102.8211,103.0089,186575.0
2025-03-13 14:00:00,104.25,104.5,104.21,104.46,112198.0,103.0385,103.2856,102.999,103.2461,112198.0
2025-03-13 14:10:00,104.44,104.47,104.01,104.09,130232.0,103.2263,103.256,102.8013,102.8804,130232.0
2025-03-13 14:20:00,104.06,104.39,104.02,104.35,157457.0,102.8508,103.1769,102.8112,103.1374,157457.0
2025-03-13 14:30:00,104.37,104.53,104.25,104.5,106367.0,103.1572,103.3153,103.0385,103.2856,106367.0
2025-03-13 14:40:00,104.5,104.92,104.49,104.84,125071.0,103.2856,103.7008,103.2758,103.6217,125071.0
2025-03-13 14:50:00,104.84,104.93,104.63,104.72,78951.0,103.6217,103.7106,103.4141,103.5031,78951.0
2025-03-13 15:00:00,104.72,104.8,104.35,104.53,95780.0,103.5031,103.5822,103.1374,103.3153,95780.0
2025-03-13 15:10:00,104.51,104.81,104.45,104.71,75592.0,103.2955,103.592,103.2362,103.4932,75592.0
2025-03-13 15:20:00,104.66,104.71,104.37,104.48,106153.0,103.4438,103.4932,103.1572,103.2659,106153.0
2025-03-13 15:30:00,104.45,104.47,104.1,104.19,125107.0,103.2362,103.256,102.8903,102.9792,125107.0
2025-03-13 15:40:00,104.17,104.44,104.17,104.23,154719.0,102.9595,103.2263,102.9595,103.0188,154719.0
2025-03-13 15:50:00,104.23,104.55,104.05,104.51,491738.0,103.0188,103.3351,102.8409,103.2955,491738.0
2025-03-14 09:30:00,105.23,105.28,103.92,104.39,233404.0,104.0072,104.0566,102.7124,103.1769,233404.0
2025-03-14 09:40:00,104.48,105.0,104.47,104.78,132938.0,103.2659,103.7798,103.256,103.5624,132938.0
2025-03-14 09:50:00,104.78,105.13,104.53,104.58,145162.0,103.5624,103.9083,103.3153,103.3647,145162.0
2025-03-14 10:00:00,104.52,104.89,104.01,104.39,121705.0,103.3054,103.6711,102.8013,103.1769,121705.0
2025-03-14 10:10:00,104.42,104.58,103.52,103.56,213546.0,103.2066,103.3647,102.317,102.3566,213546.0
2025-03-14 10:20:00,103.54,103.97,103.46,103.59,161674.0,102.3368,102.7618,102.2577,102.3862,161674.0
2025-03-14 10:30:00,103.57,103.93,103.5,103.87,90360.0,102.3664,102.7223,102.2973,102.663,90360.0
2025-03-14 10:40:00,103.88,104.16,103.56,103.96,134824.0,102.6728,102.9496,102.3566,102.7519,134824.0
2025-03-14 10:50:00,103.99,104.14,103.9,104.14,53891.0,102.7816,102.9298,102.6926,102.9298,53891.0
2025-03-14 11:00:00,104.16,104.64,104.16,104.57,134388.0,102.9496,103.424,102.9496,103.3548,134388.0
2025-03-14 11:10:00,104.55,104.74,104.53,104.68,113856.0,103.3351,103.5229,103.3153,103.4635,113856.0
2025-03-14 11:20:00,104.68,104.7,104.44,104.51,118003.0,103.4635,103.4833,103.2263,103.2955,118003.0
2025-03-14 11:30:00,104.51,104.74,104.29,104.43,71873.0,103.2955,103.5229,103.0781,103.2165,71873.0
2025-03-14 11:40:00,104.43,104.64,104.4,104.63,100498.0,103.2165,103.424,103.1868,103.4141,100498.0
2025-03-14 11:50:00,104.62,104.73,104.49,104.63,92799.0,103.4042,103.513,103.2758,103.4141,92799.0
2025-03-14 12:00:00,104.63,104.66,104.43,104.51,63654.0,103.4141,103.4438,103.2165,103.2955,63654.0
2025-03-14 12:10:00,104.52,104.54,104.08,104.28,73466.0,103.3054,103.3252,102.8705,103.0682,73466.0
2025-03-14 12:20:00,104.23,104.38,104.18,104.28,69423.0,103.0188,103.167,102.9694,103.0682,69423.0
2025-03-14 12:30:00,104.26,104.6,104.2,104.4,84675.0,103.0484,103.3845,102.9891,103.1868,84675.0
2025-03-14 12:40:00,104.4,104.63,104.35,104.63,89879.0,103.1868,103.4141,103.1374,103.4141,89879.0
2025-03-14 12:50:00,104.65,104.78,104.49,104.56,97585.0,103.4339,103.5624,103.2758,103.3449,97585.0
2025-03-14 13:00:00,104.57,104.85,104.53,104.7,86612.0,103.3548,103.6316,103.3153,103.4833,86612.0
2025-03-14 13:10:00,104.71,104.73,104.48,104.67,74665.0,103.4932,103.513,103.2659,103.4537,74665.0
2025-03-14 13:20:00,104.65,104.97,104.55,104.66,141209.0,103.4339,103.7502,103.3351,103.4438,141209.0
2025-03-14 13:30:00,104.65,104.8,104.53,104.57,130900.0,103.4339,103.5822,103.3153,103.3548,130900.0
2025-03-14 13:40:00,104.55,104.6,104.3,104.52,103710.0,103.3351,103.3845,103.088,103.3054,103710.0
2025-03-14 13:50:00,104.55,104.57,104.3,104.34,74164.0,103.3351,103.3548,103.088,103.1275,74164.0
2025-03-14 14:00:00,104.37,104.53,104.31,104.47,83881.0,103.1572,103.3153,103.0978,103.256,83881.0
2025-03-14 14:10:00,104.47,104.58,104.32,104.35,77132.0,103.256,103.3647,103.1077,103.1374,77132.0
2025-03-14 14:20:00,104.36,104.47,104.3,104.41,90956.0,103.1473,103.256,103.088,103.1967,90956.0
2025-03-14 14:30:00,104.41,104.65,104.39,104.63,95907.0,103.1967,103.4339,103.1769,103.4141,95907.0
2025-03-14 14:40:00,104.61,104.66,104.48,104.54,105523.0,103.3944,103.4438,103.2659,103.3252,105523.0
2025-03-14 14:50:00,104.55,104.64,104.43,104.5,91217.0,103.3351,103.424,103.2165,103.2856,91217.0
2025-03-14 15:00:00,104.5,104.9,104.49,104.87,120921.0,103.2856,103.681,103.2758,103.6513,120921.0
2025-03-14 15:10:00,104.87,104.98,104.65,104.67,126795.0,103.6513,103.7601,103.4339,103.4537,126795.0
2025-03-14 15:20:00,104.68,104.75,104.49,104.58,110197.0,103.4635,103.5327,103.2758,103.3647,110197.0
2025-03-14 15:30:00,104.59,104.71,104.47,104.53,121224.0,103.3746,103.4932,103.256,103.3153,121224.0
2025-03-14 15:40:00,104.52,104.6,104.37,104.44,131366.0,103.3054,103.3845,103.1572,103.2263,131366.0
2025-03-14 15:50:00,104.41,104.81,104.29,104.68,681640.0,103.1967,103.592,103.0781,103.4635,681640.0
2025-03-17 09:30:00,105.66,106.96,105.44,106.15,274609.0,104.4322,105.7171,104.2147,104.9165,274609.0
2025-03-17 09:40:00,106.14,106.55,105.79,106.35,101756.0,104.9066,105.3118,104.5606,105.1141,101756.0
2025-03-17 09:50:00,106.31,106.44,105.7,105.7,66577.0,105.0746,105.2031,104.4717,104.4717,66577.0
2025-03-17 10:00:00,105.7,105.84,105.26,105.67,126653.0,104.4717,104.6101,104.0368,104.442,126653.0
2025-03-17 10:10:00,105.67,105.89,105.54,105.79,103138.0,104.442,104.6595,104.3136,104.5606,103138.0
2025-03-17 10:20:00,105.78,106.47,105.72,106.36,100366.0,104.5508,105.2327,104.4915,105.124,100366.0
2025-03-17 10:30:00,106.35,106.69,106.09,106.67,102358.0,105.1141,105.4502,104.8572,105.4304,102358.0
2025-03-17 10:40:00,106.64,106.64,106.37,106.58,62100.0,105.4008,105.4008,105.1339,105.3415,62100.0
2025-03-17 10:50:00,106.59,106.78,106.46,106.57,92161.0,105.3514,105.5391,105.2229,105.3316,92161.0
2025-03-17 11:00:00,106.59,106.77,106.52,106.62,67220.0,105.3514,105.5293,105.2822,105.381,67220.0
2025-03-17 11:10:00,106.62,106.75,106.47,106.7,57094.0,105.381,105.5095,105.2327,105.4601,57094.0
2025-03-17 11:20:00,106.72,106.75,106.51,106.51,134835.0,105.4798,105.5095,105.2723,105.2723,134835.0
2025-03-17 11:30:00,106.53,106.59,105.86,105.87,70769.0,105.2921,105.3514,104.6298,104.6397,70769.0
2025-03-17 11:40:00,105.87,105.95,105.75,105.94,44283.0,104.6397,104.7188,104.5211,104.7089,44283.0
2025-03-17 11:50:00,105.91,105.95,105.68,105.72,71742.0,104.6793,104.7188,104.4519,104.4915,71742.0
2025-03-17 12:00:00,105.7,105.94,105.62,105.88,48840.0,104.4717,104.7089,104.3926,104.6496,48840.0
2025-03-17 12:10:00,105.93,106.04,105.89,105.94,36717.0,104.699,104.8077,104.6595,104.7089,36717.0
2025-03-17 12:20:00,105.96,106.02,105.78,105.82,64088.0,104.7287,104.788,104.5508,104.5903,64088.0
2025-03-17 12:30:00,105.82,106.12,105.76,106.0,61682.0,104.5903,104.8868,104.531,104.7682,61682.0
2025-03-17 12:40:00,106.0,106.11,105.9,106.11,45717.0,104.7682,104.8769,104.6694,104.8769,45717.0
2025-03-17 12:50:00,106.12,106.21,105.99,106.2,45821.0,104.8868,104.9758,104.7583,104.9659,45821.0
2025-03-17 13:00:00,106.21,106.22,105.94,105.98,36725.0,104.9758,104.9857,104.7089,104.7484,36725.0
2025-03-17 13:10:00,105.97,106.17,105.95,106.08,42202.0,104.7386,104.9362,104.7188,104.8473,42202.0
2025-03-17 13:20:00,106.08,106.11,105.97,106.04,48499.0,104.8473,104.8769,104.7386,104.8077,48499.0
2025-03-17 13:30:00,106.04,106.34,106.02,106.25,39176.0,104.8077,105.1043,104.788,105.0153,39176.0
2025-03-17 13:40:00,106.25,106.6,106.24,106.6,67131.0,105.0153,105.3612,105.0054,105.3612,67131.0
2025-03-17 13:50:00,106.6,106.65,106.5,106.59,41399.0,105.3612,105.4107,105.2624,105.3514,41399.0
2025-03-17 14:00:00,106.58,106.73,106.44,106.47,40764.0,105.3415,105.4897,105.2031,105.2327,40764.0
2025-03-17 14:10:00,106.45,106.55,106.32,106.46,51029.0,105.213,105.3118,105.0845,105.2229,51029.0
2025-03-17 14:20:00,106.47,106.69,106.46,106.54,47569.0,105.2327,105.4502,105.2229,105.3019,47569.0
2025-03-17 14:30:00,106.53,106.63,106.46,106.48,47769.0,105.2921,105.3909,105.2229,105.2426,47769.0
2025-03-17 14:40:00,106.49,106.49,106.38,106.45,48845.0,105.2525,105.2525,105.1438,105.213,48845.0
2025-03-17 14:50:00,106.41,106.47,106.05,106.06,55265.0,105.1734,105.2327,104.8176,104.8275,55265.0
2025-03-17 15:00:00,106.06,106.24,106.01,106.16,64206.0,104.8275,105.0054,104.7781,104.9263,64206.0
2025-03-17 15:10:00,106.16,106.19,106.03,106.18,57650.0,104.9263,104.956,104.7979,104.9461,57650.0
2025-03-17 15:20:00,106.19,106.27,106.12,106.17,54494.0,104.956,105.0351,104.8868,104.9362,54494.0
2025-03-17 15:30:00,106.17,106.27,105.99,106.13,86944.0,104.9362,105.0351,104.7583,104.8967,86944.0
2025-03-17 15:40:00,106.14,106.19,106.03,106.13,89166.0,104.9066,104.956,104.7979,104.8967,89166.0
2025-03-17 15:50:00,106.14,106.15,105.57,105.66,479462.0,104.9066,104.9165,104.3432,104.4322,479462.0
2025-03-18 09:30:00,105.46,106.25,104.99,105.88,177537.0,104.2345,105.0153,103.7699,104.6496,177537.0
2025-03-18 09:40:00,105.79,106.0,105.46,105.46,63975.0,104.5606,104.7682,104.2345,104.2345,63975.0
2025-03-18 09:50:00,105.41,105.69,105.0,105.52,78570.0,104.1851,104.4618,103.7798,104.2938,78570.0
2025-03-18 10:00:00,105.5,106.0,105.48,105.65,95644.0,104.274,104.7682,104.2543,104.4223,95644.0
2025-03-18 10:10:00,105.68,105.68,105.04,105.06,53241.0,104.4519,104.4519,103.8194,103.8391,53241.0
2025-03-18 10:20:00,105.09,105.32,105.01,105.06,67894.0,103.8688,104.0961,103.7897,103.8391,67894.0
2025-03-18 10:30:00,105.05,105.06,104.74,104.81,89459.0,103.8292,103.8391,103.5229,103.592,89459.0
2025-03-18 10:40:00,104.82,104.87,104.66,104.85,70125.0,103.6019,103.6513,103.4438,103.6316,70125.0
2025-03-18 10:50:00,104.81,105.23,104.75,105.09,55031.0,103.592,104.0072,103.5327,103.8688,55031.0
2025-03-18 11:00:00,105.06,105.1,104.76,104.93,39460.0,103.8391,103.8787,103.5426,103.7106,39460.0
2025-03-18 11:10:00,104.93,105.1,104.87,105.02,39784.0,103.7106,103.8787,103.6513,103.7996,39784.0
2025-03-18 11:20:00,105.01,105.04,104.69,104.72,51537.0,103.7897,103.8194,103.4734,103.5031,51537.0
2025-03-18 11:30:00,104.66,104.89,104.65,104.88,30858.0,103.4438,103.6711,103.4339,103.6612,30858.0
2025-03-18 11:40:00,104.89,105.05,104.87,104.87,29841.0,103.6711,103.8292,103.6513,103.6513,29841.0
2025-03-18 11:50:00,104.87,104.92,104.76,104.88,32675.0,103.6513,103.7008,103.5426,103.6612,32675.0
2025-03-18 12:00:00,104.86,105.03,104.81,104.93,37469.0,103.6415,103.8095,103.592,103.7106,37469.0
2025-03-18 12:10:00,104.93,105.01,104.74,104.76,65439.0,103.7106,103.7897,103.5229,103.5426,65439.0
2025-03-18 12:20:00,104.76,105.0,104.76,105.0,26873.0,103.5426,103.7798,103.5426,103.7798,26873.0
2025-03-18 12:30:00,105.03,105.09,104.85,104.95,45875.0,103.8095,103.8688,103.6316,103.7304,45875.0
2025-03-18 12:40:00,104.98,105.02,104.72,104.77,47781.0,103.7601,103.7996,103.5031,103.5525,47781.0
2025-03-18 12:50:00,104.79,104.85,104.66,104.8,48085.0,103.5723,103.6316,103.4438,103.5822,48085.0
2025-03-18 13:00:00,104.79,104.86,104.56,104.57,28875.0,103.5723,103.6415,103.3449,103.3548,28875.0
2025-03-18 13:10:00,104.58,104.76,104.49,104.53,46285.0,103.3647,103.5426,103.2758,103.3153,46285.0
2025-03-18 13:20:00,104.56,104.88,104.51,104.8,34514.0,103.3449,103.6612,103.2955,103.5822,34514.0
2025-03-18 13:30:00,104.76,104.95,104.75,104.88,29687.0,103.5426,103.7304,103.5327,103.6612,29687.0
2025-03-18 13:40:00,104.87,104.95,104.81,104.91,25612.0,103.6513,103.7304,103.592,103.6909,25612.0
2025-03-18 13:50:00,104.91,104.96,104.77,104.82,39472.0,103.6909,103.7403,103.5525,103.6019,39472.0
2025-03-18 14:00:00,104.84,104.88,104.61,104.79,41865.0,103.6217,103.6612,103.3944,103.5723,41865.0
2025-03-18 14:10:00,104.78,104.91,104.69,104.9,57217.0,103.5624,103.6909,103.4734,103.681,57217.0
2025-03-18 14:20:00,104.94,105.14,104.87,104.92,91198.0,103.7205,103.9182,103.6513,103.7008,91198.0
2025-03-18 14:30:00,104.92,105.12,104.85,104.86,53897.0,103.7008,103.8984,103.6316,103.6415,53897.0
2025-03-18 14:40:00,104.85,104.88,104.71,104.76,47791.0,103.6316,103.6612,103.4932,103.5426,47791.0
2025-03-18 14:50:00,104.79,104.84,104.65,104.75,57341.0,103.5723,103.6217,103.4339,103.5327,57341.0
2025-03-18 15:00:00,104.74,104.74,104.58,104.68,104781.0,103.5229,103.5229,103.3647,103.4635,104781.0
2025-03-18 15:10:00,104.68,104.91,104.64,104.82,52459.0,103.4635,103.6909,103.424,103.6019,52459.0
2025-03-18 15:20:00,104.83,104.92,104.79,104.87,59465.0,103.6118,103.7008,103.5723,103.6513,59465.0
2025-03-18 15:30:00,104.88,105.1,104.8,105.04,131741.0,103.6612,103.8787,103.5822,103.8194,131741.0
2025-03-18 15:40:00,105.06,105.14,104.73,104.78,113072.0,103.8391,103.9182,103.513,103.5624,113072.0
2025-03-18 15:50:00,104.8,104.92,104.53,104.61,316099.0,103.5822,103.7008,103.3153,103.3944,316099.0
2025-03-19 09:30:00,104.0,104.73,103.75,104.7,198384.0,102.7915,103.513,102.5444,103.4833,198384.0
2025-03-19 09:40:00,104.79,104.91,104.4,104.79,66360.0,103.5723,103.6909,103.1868,103.5723,66360.0
2025-03-19 09:50:00,104.81,104.81,104.33,104.46,60476.0,103.592,103.592,103.1176,103.2461,60476.0
2025-03-19 10:00:00,104.51,104.73,104.33,104.65,55714.0,103.2955,103.513,103.1176,103.4339,55714.0
2025-03-19 10:10:00,104.68,105.0,104.49,105.0,60113.0,103.4635,103.7798,103.2758,103.7798,60113.0
2025-03-19 10:20:00,104.98,105.2,104.83,104.95,108073.0,103.7601,103.9775,103.6118,103.7304,108073.0
2025-03-19 10:30:00,104.97,105.01,104.58,104.69,44708.0,103.7502,103.7897,103.3647,103.4734,44708.0
2025-03-19 10:40:00,104.69,104.75,104.42,104.61,50472.0,103.4734,103.5327,103.2066,103.3944,50472.0
2025-03-19 10:50:00,104.61,104.65,104.45,104.45,37171.0,103.3944,103.4339,103.2362,103.2362,37171.0
2025-03-19 11:00:00,104.45,104.56,104.36,104.47,31862.0,103.2362,103.3449,103.1473,103.256,31862.0
2025-03-19 11:10:00,104.46,104.48,104.21,104.28,44652.0,103.2461,103.2659,102.999,103.0682,44652.0
2025-03-19 11:20:00,104.3,104.52,104.25,104.52,24398.0,103.088,103.3054,103.0385,103.3054,24398.0
2025-03-19 11:30:00,104.49,104.87,104.44,104.87,65408.0,103.2758,103.6513,103.2263,103.6513,65408.0
2025-03-19 11:40:00,104.83,104.92,104.74,104.84,48744.0,103.6118,103.7008,103.5229,103.6217,48744.0
2025-03-19 11:50:00,104.87,104.95,104.66,104.72,37115.0,103.6513,103.7304,103.4438,103.5031,37115.0
2025-03-19 12:00:00,104.74,104.81,104.6,104.7,103393.0,103.5229,103.592,103.3845,103.4833,103393.0
2025-03-19 12:10:00,104.68,104.78,104.58,104.66,42234.0,103.4635,103.5624,103.3647,103.4438,42234.0
2025-03-19 12:20:00,104.65,104.69,104.54,104.65,28865.0,103.4339,103.4734,103.3252,103.4339,28865.0
2025-03-19 12:30:00,104.62,104.64,104.49,104.55,43220.0,103.4042,103.424,103.2758,103.3351,43220.0
2025-03-19 12:40:00,104.54,104.6,104.47,104.57,33181.0,103.3252,103.3845,103.256,103.3548,33181.0
2025-03-19 12:50:00,104.57,104.6,104.38,104.42,56148.0,103.3548,103.3845,103.167,103.2066,56148.0
2025-03-19 13:00:00,104.41,104.51,104.37,104.4,30209.0,103.1967,103.2955,103.1572,103.1868,30209.0
2025-03-19 13:10:00,104.39,104.4,104.18,104.29,45143.0,103.1769,103.1868,102.9694,103.0781,45143.0
2025-03-19 13:20:00,104.29,104.33,104.23,104.27,36248.0,103.0781,103.1176,103.0188,103.0583,36248.0
2025-03-19 13:30:00,104.28,104.37,104.15,104.33,44580.0,103.0682,103.1572,102.9397,103.1176,44580.0
2025-03-19 13:40:00,104.33,104.48,104.11,104.13,79432.0,103.1176,103.2659,102.9002,102.9199,79432.0
2025-03-19 13:50:00,104.11,104.23,104.03,104.06,68392.0,102.9002,103.0188,102.8211,102.8508,68392.0
2025-03-19 14:00:00,104.05,104.36,103.87,104.27,166590.0,102.8409,103.1473,102.663,103.0583,166590.0
2025-03-19 14:10:00,104.27,104.42,104.25,104.33,139289.0,103.0583,103.2066,103.0385,103.1176,139289.0
2025-03-19 14:20:00,104.33,104.65,104.23,104.25,120311.0,103.1176,103.4339,103.0188,103.0385,120311.0
2025-03-19 14:30:00,104.26,104.55,104.26,104.33,96646.0,103.0484,103.3351,103.0484,103.1176,96646.0
2025-03-19 14:40:00,104.34,104.8,104.32,104.68,228694.0,103.1275,103.5822,103.1077,103.4635,228694.0
2025-03-19 14:50:00,104.7,105.27,104.7,105.12,531939.0,103.4833,104.0467,103.4833,103.8984,531939.0
2025-03-19 15:00:00,105.12,105.7,105.04,105.67,99618.0,103.8984,104.4717,103.8194,104.442,99618.0
2025-03-19 15:10:00,105.66,105.76,105.32,105.43,142046.0,104.4322,104.531,104.0961,104.2048,142046.0
2025-03-19 15:20:00,105.44,105.48,104.73,104.96,194786.0,104.2147,104.2543,103.513,103.7403,194786.0
2025-03-19 15:30:00,104.99,105.26,104.92,105.17,81810.0,103.7699,104.0368,103.7008,103.9479,81810.0
2025-03-19 15:40:00,105.18,105.35,105.07,105.1,98805.0,103.9577,104.1258,103.849,103.8787,98805.0
2025-03-19 15:50:00,105.11,105.11,104.65,104.92,336354.0,103.8886,103.8886,103.4339,103.7008,336354.0
2025-03-20 09:30:00,104.4,104.98,103.92,104.23,159465.0,103.1868,103.7601,102.7124,103.0188,159465.0
2025-03-20 09:40:00,104.23,104.97,104.18,104.86,75596.0,103.0188,103.7502,102.9694,103.6415,75596.0
2025-03-20 09:50:00,104.85,105.29,104.78,105.21,68090.0,103.6316,104.0665,103.5624,103.9874,68090.0
2025-03-20 10:00:00,105.21,105.45,105.16,105.35,78192.0,103.9874,104.2246,103.938,104.1258,78192.0
2025-03-20 10:10:00,105.38,105.74,105.36,105.69,112923.0,104.1554,104.5112,104.1356,104.4618,112923.0
2025-03-20 10:20:00,105.7,106.13,105.65,105.97,146091.0,104.4717,104.8967,104.4223,104.7386,146091.0
2025-03-20 10:30:00,105.98,106.13,105.81,105.96,73724.0,104.7484,104.8967,104.5804,104.7287,73724.0
2025-03-20 10:40:00,105.94,106.3,105.91,106.24,74125.0,104.7089,105.0647,104.6793,105.0054,74125.0
2025-03-20 10:50:00,106.22,106.22,105.91,106.06,65491.0,104.9857,104.9857,104.6793,104.8275,65491.0
2025-03-20 11:00:00,106.06,106.28,105.97,106.28,58272.0,104.8275,105.045,104.7386,105.045,58272.0
2025-03-20 11:10:00,106.3,106.38,106.24,106.34,79498.0,105.0647,105.1438,105.0054,105.1043,79498.0
2025-03-20 11:20:00,106.34,106.66,106.27,106.48,84645.0,105.1043,105.4205,105.0351,105.2426,84645.0
2025-03-20 11:30:00,106.48,106.54,106.28,106.43,57572.0,105.2426,105.3019,105.045,105.1932,57572.0
2025-03-20 11:40:00,106.43,106.61,106.42,106.48,51480.0,105.1932,105.3711,105.1833,105.2426,51480.0
2025-03-20 11:50:00,106.48,106.61,106.36,106.42,80796.0,105.2426,105.3711,105.124,105.1833,80796.0
2025-03-20 12:00:00,106.42,106.67,106.41,106.45,60017.0,105.1833,105.4304,105.1734,105.213,60017.0
2025-03-20 12:10:00,106.45,106.46,106.3,106.38,47452.0,105.213,105.2229,105.0647,105.1438,47452.0
2025-03-20 12:20:00,106.38,106.43,106.18,106.23,76500.0,105.1438,105.1932,104.9461,104.9955,76500.0
2025-03-20 12:30:00,106.24,106.44,106.2,106.33,61355.0,105.0054,105.2031,104.9659,105.0944,61355.0
2025-03-20 12:40:00,106.33,106.4,105.88,105.89,86781.0,105.0944,105.1636,104.6496,104.6595,86781.0
2025-03-20 12:50:00,105.88,105.98,105.53,105.63,54626.0,104.6496,104.7484,104.3037,104.4025,54626.0
2025-03-20 13:00:00,105.63,105.77,105.54,105.77,55413.0,104.4025,104.5409,104.3136,104.5409,55413.0
2025-03-20 13:10:00,105.77,105.83,105.62,105.8,54671.0,104.5409,104.6002,104.3926,104.5705,54671.0
2025-03-20 13:20:00,105.78,105.86,105.15,105.18,56386.0,104.5508,104.6298,103.9281,103.9577,56386.0
2025-03-20 13:30:00,105.18,105.44,105.17,105.43,57751.0,103.9577,104.2147,103.9479,104.2048,57751.0
2025-03-20 13:40:00,105.37,105.37,105.02,105.02,49738.0,104.1455,104.1455,103.7996,103.7996,49738.0
2025-03-20 13:50:00,105.03,105.18,104.99,105.09,55392.0,103.8095,103.9577,103.7699,103.8688,55392.0
2025-03-20 14:00:00,105.07,105.08,104.87,104.98,53938.0,103.849,103.8589,103.6513,103.7601,53938.0
2025-03-20 14:10:00,104.99,105.21,104.96,105.04,69827.0,103.7699,103.9874,103.7403,103.8194,69827.0
2025-03-20 14:20:00,105.02,105.02,104.75,104.78,45298.0,103.7996,103.7996,103.5327,103.5624,45298.0
2025-03-20 14:30:00,104.77,104.9,104.7,104.8,51813.0,103.5525,103.681,103.4833,103.5822,51813.0
2025-03-20 14:40:00,104.81,104.83,104.57,104.67,54253.0,103.592,103.6118,103.3548,103.4537,54253.0
2025-03-20 14:50:00,104.67,104.88,104.5,104.57,54169.0,103.4537,103.6612,103.2856,103.3548,54169.0
2025-03-20 15:00:00,104.56,104.66,104.32,104.38,78393.0,103.3449,103.4438,103.1077,103.167,78393.0
2025-03-20 15:10:00,104.39,104.74,104.38,104.73,78184.0,103.1769,103.5229,103.167,103.513,78184.0
2025-03-20 15:20:00,104.74,104.86,104.58,104.61,73243.0,103.5229,103.6415,103.3647,103.3944,73243.0
2025-03-20 15:30:00,104.62,104.79,104.52,104.58,104670.0,103.4042,103.5723,103.3054,103.3647,104670.0
2025-03-20 15:40:00,104.58,104.66,104.48,104.64,120999.0,103.3647,103.4438,103.2659,103.424,120999.0
2025-03-20 15:50:00,104.6,104.61,104.13,104.24,496726.0,103.3845,103.3944,102.9199,103.0287,496726.0
2025-03-21 09:30:00,103.36,103.36,101.76,102.2,787965.0,102.1589,102.1589,100.5775,101.0124,787965.0
2025-03-21 09:40:00,102.18,102.83,102.15,102.79,145971.0,100.9926,101.635,100.9629,101.5955,145971.0
2025-03-21 09:50:00,102.73,103.28,102.62,103.11,104802.0,101.5362,102.0798,101.4275,101.9118,104802.0
2025-03-21 10:00:00,103.09,103.61,103.0,103.5,141378.0,101.892,102.406,101.8031,102.2973,141378.0
2025-03-21 10:10:00,103.5,103.54,102.81,103.27,108666.0,102.2973,102.3368,101.6153,102.0699,108666.0
2025-03-21 10:20:00,103.19,103.25,102.86,102.97,66493.0,101.9909,102.0502,101.6647,101.7734,66493.0
2025-03-21 10:30:00,102.97,103.18,102.84,102.97,82708.0,101.7734,101.981,101.6449,101.7734,82708.0
2025-03-21 10:40:00,102.97,103.1,102.83,103.0,57824.0,101.7734,101.9019,101.635,101.8031,57824.0
2025-03-21 10:50:00,102.99,103.37,102.96,103.33,60860.0,101.7932,102.1688,101.7635,102.1292,60860.0
2025-03-21 11:00:00,103.37,103.41,103.18,103.29,83651.0,102.1688,102.2083,101.981,102.0897,83651.0
2025-03-21 11:10:00,103.29,103.47,103.21,103.34,167781.0,102.0897,102.2676,102.0106,102.1391,167781.0
2025-03-21 11:20:00,103.33,103.33,103.08,103.13,74715.0,102.1292,102.1292,101.8821,101.9316,74715.0
2025-03-21 11:30:00,103.14,103.23,102.84,102.97,52142.0,101.9414,102.0304,101.6449,101.7734,52142.0
2025-03-21 11:40:00,102.98,103.0,102.78,102.95,80629.0,101.7833,101.8031,101.5856,101.7537,80629.0
2025-03-21 11:50:00,102.96,102.96,102.66,102.79,54237.0,101.7635,101.7635,101.467,101.5955,54237.0
2025-03-21 12:00:00,102.77,102.97,102.7,102.97,48861.0,101.5757,101.7734,101.5066,101.7734,48861.0
2025-03-21 12:10:00,102.95,103.27,102.95,103.26,52375.0,101.7537,102.0699,101.7537,102.06,52375.0
2025-03-21 12:20:00,103.26,103.35,103.2,103.29,58628.0,102.06,102.149,102.0007,102.0897,58628.0
2025-03-21 12:30:00,103.28,103.32,102.99,103.07,91140.0,102.0798,102.1194,101.7932,101.8723,91140.0
2025-03-21 12:40:00,103.08,103.2,102.94,103.19,64323.0,101.8821,102.0007,101.7438,101.9909,64323.0
2025-03-21 12:50:00,103.17,103.29,103.04,103.28,78372.0,101.9711,102.0897,101.8426,102.0798,78372.0
2025-03-21 13:00:00,103.25,103.29,103.11,103.28,92592.0,102.0502,102.0897,101.9118,102.0798,92592.0
2025-03-21 13:10:00,103.28,103.32,103.13,103.29,191305.0,102.0798,102.1194,101.9316,102.0897,191305.0
2025-03-21 13:20:00,103.27,103.52,103.2,103.3,143312.0,102.0699,102.317,102.0007,102.0996,143312.0
2025-03-21 13:30:00,103.31,103.36,103.03,103.35,51098.0,102.1095,102.1589,101.8327,102.149,51098.0
2025-03-21 13:40:00,103.34,103.68,103.32,103.57,74565.0,102.1391,102.4752,102.1194,102.3664,74565.0
2025-03-21 13:50:00,103.6,103.7,103.36,103.36,114763.0,102.3961,102.4949,102.1589,102.1589,114763.0
2025-03-21 14:00:00,103.39,103.54,103.37,103.44,72330.0,102.1885,102.3368,102.1688,102.238,72330.0
2025-03-21 14:10:00,103.45,103.51,103.38,103.45,51394.0,102.2478,102.3071,102.1787,102.2478,51394.0
2025-03-21 14:20:00,103.45,103.46,103.24,103.32,124300.0,102.2478,102.2577,102.0403,102.1194,124300.0
2025-03-21 14:30:00,103.32,103.83,103.31,103.82,77345.0,102.1194,102.6234,102.1095,102.6135,77345.0
2025-03-21 14:40:00,103.83,104.07,103.83,104.01,120643.0,102.6234,102.8606,102.6234,102.8013,120643.0
2025-03-21 14:50:00,103.99,104.31,103.96,104.1,121113.0,102.7816,103.0978,102.7519,102.8903,121113.0
2025-03-21 15:00:00,104.12,104.36,104.03,104.3,133128.0,102.9101,103.1473,102.8211,103.088,133128.0
2025-03-21 15:10:00,104.29,104.4,104.1,104.31,156413.0,103.0781,103.1868,102.8903,103.0978,156413.0
2025-03-21 15:20:00,104.28,104.41,104.14,104.28,199661.0,103.0682,103.1967,102.9298,103.0682,199661.0
2025-03-21 15:30:00,104.27,104.88,104.27,104.79,289146.0,103.0583,103.6612,103.0583,103.5723,289146.0
2025-03-21 15:40:00,104.78,105.12,104.65,104.76,452866.0,103.5624,103.8984,103.4339,103.5426,452866.0
2025-03-21 15:50:00,104.76,104.87,103.89,104.13,1049826.0,103.5426,103.6513,102.6827,102.9199,1049826.0
2025-03-24 09:30:00,104.99,106.14,104.94,105.65,271688.0,103.7699,104.9066,103.7205,104.4223,271688.0
2025-03-24 09:40:00,105.69,106.32,105.64,106.24,148360.0,104.4618,105.0845,104.4124,105.0054,148360.0
2025-03-24 09:50:00,106.27,106.3,105.8,105.83,118644.0,105.0351,105.0647,104.5705,104.6002,118644.0
2025-03-24 10:00:00,105.83,105.85,105.38,105.59,100473.0,104.6002,104.62,104.1554,104.363,100473.0
2025-03-24 10:10:00,105.57,105.71,105.31,105.69,125962.0,104.3432,104.4816,104.0862,104.4618,125962.0
2025-03-24 10:20:00,105.71,105.89,105.51,105.86,96609.0,104.4816,104.6595,104.2839,104.6298,96609.0
2025-03-24 10:30:00,105.85,106.41,105.8,106.39,148828.0,104.62,105.1734,104.5705,105.1537,148828.0
2025-03-24 10:40:00,106.39,106.64,106.27,106.37,115404.0,105.1537,105.4008,105.0351,105.1339,115404.0
2025-03-24 10:50:00,106.41,106.94,106.4,106.88,92831.0,105.1734,105.6973,105.1636,105.638,92831.0
2025-03-24 11:00:00,106.91,107.48,106.73,107.26,176379.0,105.6676,106.231,105.4897,106.0136,176379.0
2025-03-24 11:10:00,107.26,107.28,106.69,106.91,83818.0,106.0136,106.0333,105.4502,105.6676,83818.0
2025-03-24 11:20:00,106.93,107.2,106.82,106.91,94105.0,105.6874,105.9543,105.5787,105.6676,94105.0
2025-03-24 11:30:00,106.91,106.92,106.65,106.82,53667.0,105.6676,105.6775,105.4107,105.5787,53667.0
2025-03-24 11:40:00,106.77,106.96,106.7,106.95,49282.0,105.5293,105.7171,105.4601,105.7072,49282.0
2025-03-24 11:50:00,106.95,107.11,106.85,106.96,75667.0,105.7072,105.8653,105.6083,105.7171,75667.0
2025-03-24 12:00:00,106.95,107.09,106.93,107.03,96812.0,105.7072,105.8455,105.6874,105.7862,96812.0
2025-03-24 12:10:00,107.03,107.13,107.01,107.04,67595.0,105.7862,105.8851,105.7665,105.7961,67595.0
2025-03-24 12:20:00,107.05,107.06,106.65,106.65,105200.0,105.806,105.8159,105.4107,105.4107,105200.0
2025-03-24 12:30:00,106.65,106.74,106.58,106.67,52418.0,105.4107,105.4996,105.3415,105.4304,52418.0
2025-03-24 12:40:00,106.67,106.78,106.61,106.71,63094.0,105.4304,105.5391,105.3711,105.47,63094.0
2025-03-24 12:50:00,106.72,106.8,106.68,106.75,42476.0,105.4798,105.5589,105.4403,105.5095,42476.0
2025-03-24 13:00:00,106.75,106.84,106.69,106.8,32961.0,105.5095,105.5984,105.4502,105.5589,32961.0
2025-03-24 13:10:00,106.78,107.06,106.72,106.97,74725.0,105.5391,105.8159,105.4798,105.7269,74725.0
2025-03-24 13:20:00,106.97,107.0,106.8,106.87,98114.0,105.7269,105.7566,105.5589,105.6281,98114.0
2025-03-24 13:30:00,106.88,107.15,106.87,107.0,69013.0,105.638,105.9048,105.6281,105.7566,69013.0
2025-03-24 13:40:00,106.99,107.05,106.86,107.02,93551.0,105.7467,105.806,105.6182,105.7764,93551.0
2025-03-24 13:50:00,107.04,107.3,107.03,107.29,98548.0,105.7961,106.0531,105.7862,106.0432,98548.0
2025-03-24 14:00:00,107.29,107.31,107.04,107.14,62326.0,106.0432,106.063,105.7961,105.895,62326.0
2025-03-24 14:10:00,107.12,107.3,107.11,107.18,63183.0,105.8752,106.0531,105.8653,105.9345,63183.0
2025-03-24 14:20:00,107.18,107.3,107.18,107.23,54017.0,105.9345,106.0531,105.9345,105.9839,54017.0
2025-03-24 14:30:00,107.24,107.45,107.24,107.45,56509.0,105.9938,106.2014,105.9938,106.2014,56509.0
2025-03-24 14:40:00,107.44,107.79,107.38,107.74,85796.0,106.1915,106.5374,106.1322,106.488,85796.0
2025-03-24 14:50:00,107.77,108.0,107.71,107.81,126897.0,106.5176,106.745,106.4583,106.5572,126897.0
2025-03-24 15:00:00,107.8,107.95,107.76,107.84,88163.0,106.5473,106.6955,106.5078,106.5868,88163.0
2025-03-24 15:10:00,107.84,108.14,107.79,108.01,154318.0,106.5868,106.8833,106.5374,106.7549,154318.0
2025-03-24 15:20:00,108.01,108.24,107.88,108.1,122688.0,106.7549,106.9822,106.6264,106.8438,122688.0
2025-03-24 15:30:00,108.12,108.44,108.09,108.41,187888.0,106.8636,107.1799,106.8339,107.1502,187888.0
2025-03-24 15:40:00,108.41,108.47,108.0,108.4,219043.0,107.1502,107.2095,106.745,107.1403,219043.0
2025-03-24 15:50:00,108.39,108.48,108.25,108.3,629691.0,107.1304,107.2194,106.9921,107.0415,629691.0
2025-03-25 09:30:00,108.16,108.76,107.45,107.45,239689.0,106.9031,107.4961,106.2014,106.2014,239689.0
2025-03-25 09:40:00,107.6,107.91,107.25,107.82,90742.0,106.3496,106.656,106.0037,106.5671,90742.0
2025-03-25 09:50:00,107.77,107.77,107.21,107.21,111589.0,106.5176,106.5176,105.9641,105.9641,111589.0
2025-03-25 10:00:00,107.24,107.34,106.65,106.83,151415.0,105.9938,106.0926,105.4107,105.5886,151415.0
2025-03-25 10:10:00,106.81,106.89,106.4,106.72,133495.0,105.5688,105.6479,105.1636,105.4798,133495.0
2025-03-25 10:20:00,106.73,106.89,106.66,106.73,96212.0,105.4897,105.6479,105.4205,105.4897,96212.0
2025-03-25 10:30:00,106.71,106.93,106.61,106.69,54330.0,105.47,105.6874,105.3711,105.4502,54330.0
2025-03-25 10:40:00,106.7,106.77,106.37,106.5,147382.0,105.4601,105.5293,105.1339,105.2624,147382.0
2025-03-25 10:50:00,106.52,106.8,106.48,106.62,104860.0,105.2822,105.5589,105.2426,105.381,104860.0
2025-03-25 11:00:00,106.62,106.88,106.54,106.84,85146.0,105.381,105.638,105.3019,105.5984,85146.0
2025-03-25 11:10:00,106.84,106.89,106.72,106.87,52708.0,105.5984,105.6479,105.4798,105.6281,52708.0
2025-03-25 11:20:00,106.86,106.92,106.68,106.9,83956.0,105.6182,105.6775,105.4403,105.6578,83956.0
2025-03-25 11:30:00,106.9,106.95,106.7,106.77,69659.0,105.6578,105.7072,105.4601,105.5293,69659.0
2025-03-25 11:40:00,106.79,106.86,106.63,106.71,101805.0,105.549,105.6182,105.3909,105.47,101805.0
2025-03-25 11:50:00,106.7,106.73,106.21,106.22,115895.0,105.4601,105.4897,104.9758,104.9857,115895.0
2025-03-25 12:00:00,106.18,106.47,106.1,106.47,87495.0,104.9461,105.2327,104.867,105.2327,87495.0
2025-03-25 12:10:00,106.47,106.51,106.29,106.31,54466.0,105.2327,105.2723,105.0548,105.0746,54466.0
2025-03-25 12:20:00,106.31,106.4,106.05,106.06,73424.0,105.0746,105.1636,104.8176,104.8275,73424.0
2025-03-25 12:30:00,106.06,106.19,105.86,105.91,78189.0,104.8275,104.956,104.6298,104.6793,78189.0
2025-03-25 12:40:00,105.91,106.08,105.9,106.03,46807.0,104.6793,104.8473,104.6694,104.7979,46807.0
2025-03-25 12:50:00,106.03,106.08,105.98,106.06,54061.0,104.7979,104.8473,104.7484,104.8275,54061.0
2025-03-25 13:00:00,106.09,106.11,106.0,106.1,41692.0,104.8572,104.8769,104.7682,104.867,41692.0
2025-03-25 13:10:00,106.08,106.08,105.69,105.77,114450.0,104.8473,104.8473,104.4618,104.5409,114450.0
2025-03-25 13:20:00,105.77,105.78,105.42,105.45,56055.0,104.5409,104.5508,104.1949,104.2246,56055.0
2025-03-25 13:30:00,105.48,105.5,105.29,105.34,57127.0,104.2543,104.274,104.0665,104.1159,57127.0
2025-03-25 13:40:00,105.34,105.45,105.2,105.28,70814.0,104.1159,104.2246,103.9775,104.0566,70814.0
2025-03-25 13:50:00,105.27,105.38,105.01,105.03,123608.0,104.0467,104.1554,103.7897,103.8095,123608.0
2025-03-25 14:00:00,105.02,105.14,104.57,104.78,197665.0,103.7996,103.9182,103.3548,103.5624,197665.0
2025-03-25 14:10:00,104.77,104.98,104.74,104.96,101486.0,103.5525,103.7601,103.5229,103.7403,101486.0
2025-03-25 14:20:00,104.97,105.19,104.95,105.17,94931.0,103.7502,103.9676,103.7304,103.9479,94931.0
2025-03-25 14:30:00,105.18,105.35,105.04,105.34,96213.0,103.9577,104.1258,103.8194,104.1159,96213.0
2025-03-25 14:40:00,105.34,105.35,104.98,105.03,105574.0,104.1159,104.1258,103.7601,103.8095,105574.0
2025-03-25 14:50:00,105.04,105.23,105.03,105.05,62955.0,103.8194,104.0072,103.8095,103.8292,62955.0
2025-03-25 15:00:00,105.07,105.38,105.06,105.27,81727.0,103.849,104.1554,103.8391,104.0467,81727.0
2025-03-25 15:10:00,105.28,105.32,105.15,105.28,106390.0,104.0566,104.0961,103.9281,104.0566,106390.0
2025-03-25 15:20:00,105.25,105.32,105.17,105.26,103181.0,104.0269,104.0961,103.9479,104.0368,103181.0
2025-03-25 15:30:00,105.27,105.32,104.8,105.13,149601.0,104.0467,104.0961,103.5822,103.9083,149601.0
2025-03-25 15:40:00,105.13,105.55,105.12,105.39,126975.0,103.9083,104.3234,103.8984,104.1653,126975.0
2025-03-25 15:50:00,105.36,105.42,105.2,105.39,410046.0,104.1356,104.1949,103.9775,104.1653,410046.0
2025-03-26 09:30:00,105.76,106.11,105.2,105.61,145783.0,104.531,104.8769,103.9775,104.3827,145783.0
2025-03-26 09:40:00,105.61,105.76,105.39,105.5,96714.0,104.3827,104.531,104.1653,104.274,96714.0
2025-03-26 09:50:00,105.52,105.58,105.25,105.5,87942.0,104.2938,104.3531,104.0269,104.274,87942.0
2025-03-26 10:00:00,105.46,105.72,105.33,105.45,90574.0,104.2345,104.4915,104.106,104.2246,90574.0
2025-03-26 10:10:00,105.45,106.2,105.45,105.8,128245.0,104.2246,104.9659,104.2246,104.5705,128245.0
2025-03-26 10:20:00,105.8,105.89,105.67,105.72,79417.0,104.5705,104.6595,104.442,104.4915,79417.0
2025-03-26 10:30:00,105.66,106.02,105.6,105.91,108872.0,104.4322,104.788,104.3729,104.6793,108872.0
2025-03-26 10:40:00,105.91,106.4,105.88,106.19,77068.0,104.6793,105.1636,104.6496,104.956,77068.0
2025-03-26 10:50:00,106.19,106.56,106.15,106.21,138425.0,104.956,105.3217,104.9165,104.9758,138425.0
2025-03-26 11:00:00,106.23,106.67,106.19,106.62,143291.0,104.9955,105.4304,104.956,105.381,143291.0
2025-03-26 11:10:00,106.61,106.65,106.18,106.18,51954.0,105.3711,105.4107,104.9461,104.9461,51954.0
2025-03-26 11:20:00,106.16,106.21,105.65,105.7,53811.0,104.9263,104.9758,104.4223,104.4717,53811.0
2025-03-26 11:30:00,105.72,105.94,105.64,105.72,37560.0,104.4915,104.7089,104.4124,104.4915,37560.0
2025-03-26 11:40:00,105.7,105.78,105.6,105.7,40115.0,104.4717,104.5508,104.3729,104.4717,40115.0
2025-03-26 11:50:00,105.67,105.79,105.56,105.61,71879.0,104.442,104.5606,104.3333,104.3827,71879.0
2025-03-26 12:00:00,105.62,105.78,105.59,105.76,35610.0,104.3926,104.5508,104.363,104.531,35610.0
2025-03-26 12:10:00,105.75,105.78,105.24,105.33,155114.0,104.5211,104.5508,104.017,104.106,155114.0
2025-03-26 12:20:00,105.33,105.4,105.19,105.37,117540.0,104.106,104.1752,103.9676,104.1455,117540.0
2025-03-26 12:30:00,105.37,105.7,105.35,105.6,58741.0,104.1455,104.4717,104.1258,104.3729,58741.0
2025-03-26 12:40:00,105.6,105.78,105.49,105.76,38450.0,104.3729,104.5508,104.2641,104.531,38450.0
2025-03-26 12:50:00,105.74,105.77,105.42,105.44,25342.0,104.5112,104.5409,104.1949,104.2147,25342.0
2025-03-26 13:00:00,105.43,105.46,105.29,105.42,45286.0,104.2048,104.2345,104.0665,104.1949,45286.0
2025-03-26 13:10:00,105.39,105.41,105.13,105.22,30260.0,104.1653,104.1851,103.9083,103.9973,30260.0
2025-03-26 13:20:00,105.2,105.29,105.12,105.16,35336.0,103.9775,104.0665,103.8984,103.938,35336.0
2025-03-26 13:30:00,105.14,105.34,104.97,105.29,64809.0,103.9182,104.1159,103.7502,104.0665,64809.0
2025-03-26 13:40:00,105.29,105.53,105.26,105.42,47948.0,104.0665,104.3037,104.0368,104.1949,47948.0
2025-03-26 13:50:00,105.42,105.47,105.23,105.31,20410.0,104.1949,104.2444,104.0072,104.0862,20410.0
2025-03-26 14:00:00,105.32,105.48,105.32,105.45,35353.0,104.0961,104.2543,104.0961,104.2246,35353.0
2025-03-26 14:10:00,105.44,105.69,105.43,105.51,41654.0,104.2147,104.4618,104.2048,104.2839,41654.0
2025-03-26 14:20:00,105.51,105.63,105.45,105.48,34123.0,104.2839,104.4025,104.2246,104.2543,34123.0
2025-03-26 14:30:00,105.47,105.6,105.4,105.41,39964.0,104.2444,104.3729,104.1752,104.1851,39964.0
2025-03-26 14:40:00,105.41,105.52,105.31,105.36,64164.0,104.1851,104.2938,104.0862,104.1356,64164.0
2025-03-26 14:50:00,105.36,105.38,105.23,105.26,54639.0,104.1356,104.1554,104.0072,104.0368,54639.0
2025-03-26 15:00:00,105.28,105.41,105.28,105.3,50911.0,104.0566,104.1851,104.0566,104.0763,50911.0
2025-03-26 15:10:00,105.28,105.44,105.28,105.42,47170.0,104.0566,104.2147,104.0566,104.1949,47170.0
2025-03-26 15:20:00,105.4,105.46,105.27,105.32,108259.0,104.1752,104.2345,104.0467,104.0961,108259.0
2025-03-26 15:30:00,105.32,105.73,105.32,105.52,59723.0,104.0961,104.5013,104.0961,104.2938,59723.0
2025-03-26 15:40:00,105.55,105.97,105.55,105.96,81725.0,104.3234,104.7386,104.3234,104.7287,81725.0
2025-03-26 15:50:00,105.99,106.28,105.9,106.08,348349.0,104.7583,105.045,104.6694,104.8473,348349.0
2025-03-27 09:30:00,105.8,106.5,105.72,106.34,91219.0,104.5705,105.2624,104.4915,105.1043,91219.0
2025-03-27 09:40:00,106.36,107.25,106.18,107.05,101303.0,105.124,106.0037,104.9461,105.806,101303.0
2025-03-27 09:50:00,107.03,107.65,106.93,107.15,149944.0,105.7862,106.399,105.6874,105.9048,149944.0
2025-03-27 10:00:00,107.18,107.57,107.18,107.55,86897.0,105.9345,106.32,105.9345,106.3002,86897.0
2025-03-27 10:10:00,107.55,107.62,107.27,107.5,130402.0,106.3002,106.3694,106.0235,106.2508,130402.0
2025-03-27 10:20:00,107.52,107.82,107.32,107.71,83611.0,106.2705,106.5671,106.0729,106.4583,83611.0
2025-03-27 10:30:00,107.73,107.89,107.49,107.79,108841.0,106.4781,106.6362,106.2409,106.5374,108841.0
2025-03-27 10:40:00,107.76,107.98,107.62,107.68,112433.0,106.5078,106.7252,106.3694,106.4287,112433.0
2025-03-27 10:50:00,107.79,107.9,107.67,107.76,41445.0,106.5374,106.6461,106.4188,106.5078,41445.0
2025-03-27 11:00:00,107.74,107.91,107.5,107.53,58269.0,106.488,106.656,106.2508,106.2804,58269.0
2025-03-27 11:10:00,107.51,107.85,107.49,107.84,52922.0,106.2607,106.5967,106.2409,106.5868,52922.0
2025-03-27 11:20:00,107.84,107.88,107.45,107.47,46667.0,106.5868,106.6264,106.2014,106.2211,46667.0
2025-03-27 11:30:00,107.45,107.49,107.09,107.21,50083.0,106.2014,106.2409,105.8455,105.9641,50083.0
2025-03-27 11:40:00,107.18,107.28,107.04,107.08,28865.0,105.9345,106.0333,105.7961,105.8357,28865.0
2025-03-27 11:50:00,107.05,107.19,106.97,107.03,66005.0,105.806,105.9444,105.7269,105.7862,66005.0
2025-03-27 12:00:00,107.03,107.08,106.88,107.0,37195.0,105.7862,105.8357,105.638,105.7566,37195.0
2025-03-27 12:10:00,106.99,107.14,106.83,107.12,33682.0,105.7467,105.895,105.5886,105.8752,33682.0
2025-03-27 12:20:00,107.1,107.12,107.0,107.09,20952.0,105.8554,105.8752,105.7566,105.8455,20952.0
2025-03-27 12:30:00,107.08,107.25,107.02,107.05,28564.0,105.8357,106.0037,105.7764,105.806,28564.0
2025-03-27 12:40:00,107.03,107.1,106.82,106.84,21515.0,105.7862,105.8554,105.5787,105.5984,21515.0
2025-03-27 12:50:00,106.83,106.83,106.63,106.63,54464.0,105.5886,105.5886,105.3909,105.3909,54464.0
2025-03-27 13:00:00,106.6,107.14,106.59,107.09,57892.0,105.3612,105.895,105.3514,105.8455,57892.0
2025-03-27 13:10:00,107.11,107.31,107.05,107.23,37362.0,105.8653,106.063,105.806,105.9839,37362.0
2025-03-27 13:20:00,107.23,107.32,107.19,107.24,63893.0,105.9839,106.0729,105.9444,105.9938,63893.0
2025-03-27 13:30:00,107.29,107.41,107.08,107.18,44968.0,106.0432,106.1618,105.8357,105.9345,44968.0
2025-03-27 13:40:00,107.18,107.24,107.04,107.07,62564.0,105.9345,105.9938,105.7961,105.8258,62564.0
2025-03-27 13:50:00,107.1,107.13,106.84,106.97,96612.0,105.8554,105.8851,105.5984,105.7269,96612.0
2025-03-27 14:00:00,106.95,107.09,106.85,106.88,37690.0,105.7072,105.8455,105.6083,105.638,37690.0
2025-03-27 14:10:00,106.9,107.3,106.9,107.27,58230.0,105.6578,106.0531,105.6578,106.0235,58230.0
2025-03-27 14:20:00,107.26,107.55,107.23,107.42,101957.0,106.0136,106.3002,105.9839,106.1717,101957.0
2025-03-27 14:30:00,107.42,107.43,107.28,107.33,40303.0,106.1717,106.1816,106.0333,106.0828,40303.0
2025-03-27 14:40:00,107.3,107.43,107.24,107.34,104849.0,106.0531,106.1816,105.9938,106.0926,104849.0
2025-03-27 14:50:00,107.36,107.5,107.22,107.29,65131.0,106.1124,106.2508,105.974,106.0432,65131.0
2025-03-27 15:00:00,107.28,107.3,107.05,107.13,57169.0,106.0333,106.0531,105.806,105.8851,57169.0
2025-03-27 15:10:00,107.12,107.25,107.07,107.17,84719.0,105.8752,106.0037,105.8258,105.9246,84719.0
2025-03-27 15:20:00,107.18,107.23,107.08,107.1,66144.0,105.9345,105.9839,105.8357,105.8554,66144.0
2025-03-27 15:30:00,107.11,107.12,106.79,106.88,109650.0,105.8653,105.8752,105.549,105.638,109650.0
2025-03-27 15:40:00,106.9,107.04,106.8,106.91,69306.0,105.6578,105.7961,105.5589,105.6676,69306.0
2025-03-27 15:50:00,106.91,106.91,106.42,106.5,307441.0,105.6676,105.6676,105.1833,105.2624,307441.0
2025-03-28 09:30:00,104.5,104.96,103.31,103.59,549277.0,103.2856,103.7403,102.1095,102.3862,549277.0
2025-03-28 09:40:00,103.59,103.87,102.92,103.27,386591.0,102.3862,102.663,101.724,102.0699,386591.0
2025-03-28 09:50:00,103.27,103.35,102.76,103.04,210832.0,102.0699,102.149,101.5659,101.8426,210832.0
2025-03-28 10:00:00,102.95,103.1,102.77,102.86,158202.0,101.7537,101.9019,101.5757,101.6647,158202.0
2025-03-28 10:10:00,102.89,103.12,102.5,102.52,122041.0,101.6943,101.9217,101.3089,101.3286,122041.0
2025-03-28 10:20:00,102.52,102.8,102.37,102.73,176526.0,101.3286,101.6054,101.1804,101.5362,176526.0
2025-03-28 10:30:00,102.75,103.02,102.6,102.98,215486.0,101.556,101.8228,101.4077,101.7833,215486.0
2025-03-28 10:40:00,103.0,103.43,102.88,103.35,92178.0,101.8031,102.2281,101.6845,102.149,92178.0
2025-03-28 10:50:00,103.4,103.45,102.94,103.11,76922.0,102.1984,102.2478,101.7438,101.9118,76922.0
2025-03-28 11:00:00,103.05,103.88,103.05,103.85,149234.0,101.8525,102.6728,101.8525,102.6432,149234.0
2025-03-28 11:10:00,103.86,104.35,103.83,104.22,159756.0,102.6531,103.1374,102.6234,103.0089,159756.0
2025-03-28 11:20:00,104.22,104.66,104.22,104.49,111910.0,103.0089,103.4438,103.0089,103.2758,111910.0
2025-03-28 11:30:00,104.51,105.39,104.39,105.2,172894.0,103.2955,104.1653,103.1769,103.9775,172894.0
2025-03-28 11:40:00,105.18,105.3,104.91,105.29,115825.0,103.9577,104.0763,103.6909,104.0665,115825.0
2025-03-28 11:50:00,105.3,105.32,104.91,105.05,123433.0,104.0763,104.0961,103.6909,103.8292,123433.0
2025-03-28 12:00:00,105.06,105.25,104.97,105.2,147988.0,103.8391,104.0269,103.7502,103.9775,147988.0
2025-03-28 12:10:00,105.2,105.35,104.81,104.87,97405.0,103.9775,104.1258,103.592,103.6513,97405.0
2025-03-28 12:20:00,104.86,105.02,104.76,104.84,95383.0,103.6415,103.7996,103.5426,103.6217,95383.0
2025-03-28 12:30:00,104.84,104.91,104.64,104.78,78222.0,103.6217,103.6909,103.424,103.5624,78222.0
2025-03-28 12:40:00,104.78,104.81,104.47,104.55,62869.0,103.5624,103.592,103.256,103.3351,62869.0
2025-03-28 12:50:00,104.55,104.84,104.5,104.61,63431.0,103.3351,103.6217,103.2856,103.3944,63431.0
2025-03-28 13:00:00,104.58,104.65,104.25,104.41,112608.0,103.3647,103.4339,103.0385,103.1967,112608.0
2025-03-28 13:10:00,104.4,104.5,104.08,104.19,83726.0,103.1868,103.2856,102.8705,102.9792,83726.0
2025-03-28 13:20:00,104.22,104.32,103.94,104.26,157702.0,103.0089,103.1077,102.7321,103.0484,157702.0
2025-03-28 13:30:00,104.26,104.35,103.95,104.11,130924.0,103.0484,103.1374,102.742,102.9002,130924.0
2025-03-28 13:40:00,104.15,104.4,104.1,104.34,93585.0,102.9397,103.1868,102.8903,103.1275,93585.0
2025-03-28 13:50:00,104.31,104.37,104.19,104.37,66241.0,103.0978,103.1572,102.9792,103.1572,66241.0
2025-03-28 14:00:00,104.36,104.6,103.98,104.2,87705.0,103.1473,103.3845,102.7717,102.9891,87705.0
2025-03-28 14:10:00,104.25,104.26,104.0,104.12,88324.0,103.0385,103.0484,102.7915,102.9101,88324.0
2025-03-28 14:20:00,104.15,104.21,103.97,104.16,84870.0,102.9397,102.999,102.7618,102.9496,84870.0
2025-03-28 14:30:00,104.14,104.15,103.75,103.76,100498.0,102.9298,102.9397,102.5444,102.5542,100498.0
2025-03-28 14:40:00,103.75,103.86,103.65,103.73,57346.0,102.5444,102.6531,102.4455,102.5246,57346.0
2025-03-28 14:50:00,103.75,104.09,103.62,103.91,142534.0,102.5444,102.8804,102.4159,102.7025,142534.0
2025-03-28 15:00:00,103.92,103.97,103.75,103.92,97551.0,102.7124,102.7618,102.5444,102.7124,97551.0
2025-03-28 15:10:00,103.9,103.9,103.7,103.85,66665.0,102.6926,102.6926,102.4949,102.6432,66665.0
2025-03-28 15:20:00,103.85,103.85,103.58,103.73,95603.0,102.6432,102.6432,102.3763,102.5246,95603.0
2025-03-28 15:30:00,103.74,103.79,103.54,103.55,127948.0,102.5345,102.5839,102.3368,102.3467,127948.0
2025-03-28 15:40:00,103.54,103.89,103.3,103.89,250939.0,102.3368,102.6827,102.0996,102.6827,250939.0
2025-03-28 15:50:00,103.9,103.94,103.42,103.58,577776.0,102.6926,102.7321,102.2182,102.3763,577776.0
2025-03-31 09:30:00,102.0,102.17,100.5,101.88,544250.0,100.8147,100.9827,99.3321,100.6961,544250.0
2025-03-31 09:40:00,101.86,101.94,101.3,101.59,153095.0,100.6763,100.7554,100.1228,100.4095,153095.0
2025-03-31 09:50:00,101.6,102.45,101.57,102.21,251491.0,100.4193,101.2595,100.3897,101.0223,251491.0
2025-03-31 10:00:00,102.21,102.63,102.12,102.27,228326.0,101.0223,101.4374,100.9333,101.0816,228326.0
2025-03-31 10:10:00,102.29,102.39,102.07,102.12,167929.0,101.1013,101.2002,100.8839,100.9333,167929.0
2025-03-31 10:20:00,102.14,102.72,102.11,102.65,110769.0,100.9531,101.5263,100.9234,101.4571,110769.0
2025-03-31 10:30:00,102.64,103.37,102.62,103.23,78709.0,101.4473,102.1688,101.4275,102.0304,78709.0
2025-03-31 10:40:00,103.24,103.4,102.78,102.84,79490.0,102.0403,102.1984,101.5856,101.6449,79490.0
2025-03-31 10:50:00,102.84,102.92,102.7,102.88,55429.0,101.6449,101.724,101.5066,101.6845,55429.0
2025-03-31 11:00:00,102.94,103.38,102.87,103.32,105857.0,101.7438,102.1787,101.6746,102.1194,105857.0
2025-03-31 11:10:00,103.31,103.65,103.27,103.53,104055.0,102.1095,102.4455,102.0699,102.3269,104055.0
2025-03-31 11:20:00,103.52,103.67,103.44,103.52,94873.0,102.317,102.4653,102.238,102.317,94873.0
2025-03-31 11:30:00,103.52,104.02,103.45,104.0,82319.0,102.317,102.8112,102.2478,102.7915,82319.0
2025-03-31 11:40:00,104.06,104.15,103.71,103.79,227421.0,102.8508,102.9397,102.5048,102.5839,227421.0
2025-03-31 11:50:00,103.81,103.92,103.55,103.55,37704.0,102.6037,102.7124,102.3467,102.3467,37704.0
2025-03-31 12:00:00,103.6,103.74,103.34,103.34,61873.0,102.3961,102.5345,102.1391,102.1391,61873.0
2025-03-31 12:10:00,103.36,103.49,103.23,103.48,35360.0,102.1589,102.2874,102.0304,102.2775,35360.0
2025-03-31 12:20:00,103.45,103.62,103.37,103.61,28810.0,102.2478,102.4159,102.1688,102.406,28810.0
2025-03-31 12:30:00,103.64,103.8,103.47,103.77,45110.0,102.4356,102.5938,102.2676,102.5641,45110.0
2025-03-31 12:40:00,103.78,103.93,103.78,103.9,91133.0,102.574,102.7223,102.574,102.6926,91133.0
2025-03-31 12:50:00,103.88,104.08,103.83,103.91,135335.0,102.6728,102.8705,102.6234,102.7025,135335.0
2025-03-31 13:00:00,103.89,104.01,103.82,103.97,47691.0,102.6827,102.8013,102.6135,102.7618,47691.0
2025-03-31 13:10:00,103.99,104.14,103.82,103.84,53617.0,102.7816,102.9298,102.6135,102.6333,53617.0
2025-03-31 13:20:00,103.84,104.07,103.8,104.07,80441.0,102.6333,102.8606,102.5938,102.8606,80441.0
2025-03-31 13:30:00,104.08,104.08,103.85,103.94,62493.0,102.8705,102.8705,102.6432,102.7321,62493.0
2025-03-31 13:40:00,103.92,103.97,103.76,103.95,51303.0,102.7124,102.7618,102.5542,102.742,51303.0
2025-03-31 13:50:00,103.95,104.31,103.87,103.92,47622.0,102.742,103.0978,102.663,102.7124,47622.0
2025-03-31 14:00:00,103.92,104.39,103.86,104.35,43126.0,102.7124,103.1769,102.6531,103.1374,43126.0
2025-03-31 14:10:00,104.37,104.5,104.16,104.19,77685.0,103.1572,103.2856,102.9496,102.9792,77685.0
2025-03-31 14:20:00,104.22,104.35,104.13,104.24,49306.0,103.0089,103.1374,102.9199,103.0287,49306.0
2025-03-31 14:30:00,104.24,104.38,104.18,104.34,39985.0,103.0287,103.167,102.9694,103.1275,39985.0
2025-03-31 14:40:00,104.34,104.4,103.97,104.01,130747.0,103.1275,103.1868,102.7618,102.8013,130747.0
2025-03-31 14:50:00,104.04,104.38,104.03,104.26,56545.0,102.831,103.167,102.8211,103.0484,56545.0
2025-03-31 15:00:00,104.28,104.55,104.27,104.39,61376.0,103.0682,103.3351,103.0583,103.1769,61376.0
2025-03-31 15:10:00,104.4,104.53,104.33,104.44,41092.0,103.1868,103.3153,103.1176,103.2263,41092.0
2025-03-31 15:20:00,104.44,104.6,104.16,104.17,59653.0,103.2263,103.3845,102.9496,102.9595,59653.0
2025-03-31 15:30:00,104.15,104.51,104.13,104.34,60170.0,102.9397,103.2955,102.9199,103.1275,60170.0
2025-03-31 15:40:00,104.34,104.66,104.19,104.33,159413.0,103.1275,103.4438,102.9792,103.1176,159413.0
2025-03-31 15:50:00,104.33,104.41,103.85,104.35,411287.0,103.1176,103.1967,102.6432,103.1374,411287.0
2025-04-01 09:30:00,104.98,105.39,104.21,105.09,224660.0,103.7601,104.1653,102.999,103.8688,224660.0
2025-04-01 09:40:00,104.97,105.16,104.57,105.03,107463.0,103.7502,103.938,103.3548,103.8095,107463.0
2025-04-01 09:50:00,105.04,105.46,105.0,105.04,62766.0,103.8194,104.2345,103.7798,103.8194,62766.0
2025-04-01 10:00:00,105.04,105.59,104.89,105.1,108831.0,103.8194,104.363,103.6711,103.8787,108831.0
2025-04-01 10:10:00,105.1,105.16,104.56,104.9,72306.0,103.8787,103.938,103.3449,103.681,72306.0
2025-04-01 10:20:00,104.95,105.05,104.62,104.92,60774.0,103.7304,103.8292,103.4042,103.7008,60774.0
2025-04-01 10:30:00,104.91,105.2,104.75,105.04,63073.0,103.6909,103.9775,103.5327,103.8194,63073.0
2025-04-01 10:40:00,105.02,105.33,104.85,104.91,52403.0,103.7996,104.106,103.6316,103.6909,52403.0
2025-04-01 10:50:00,104.93,105.23,104.92,105.2,68447.0,103.7106,104.0072,103.7008,103.9775,68447.0
2025-04-01 11:00:00,105.17,105.22,105.03,105.12,29988.0,103.9479,103.9973,103.8095,103.8984,29988.0
2025-04-01 11:10:00,105.12,105.32,105.08,105.14,56172.0,103.8984,104.0961,103.8589,103.9182,56172.0
2025-04-01 11:20:00,105.11,105.16,105.02,105.03,44619.0,103.8886,103.938,103.7996,103.8095,44619.0
2025-04-01 11:30:00,105.0,105.35,104.94,105.2,52848.0,103.7798,104.1258,103.7205,103.9775,52848.0
2025-04-01 11:40:00,105.19,105.37,105.02,105.32,49481.0,103.9676,104.1455,103.7996,104.0961,49481.0
2025-04-01 11:50:00,105.33,105.38,105.2,105.27,72485.0,104.106,104.1554,103.9775,104.0467,72485.0
2025-04-01 12:00:00,105.26,105.45,105.15,105.34,213062.0,104.0368,104.2246,103.9281,104.1159,213062.0
2025-04-01 12:10:00,105.32,105.42,105.31,105.38,60694.0,104.0961,104.1949,104.0862,104.1554,60694.0
2025-04-01 12:20:00,105.41,105.41,104.96,104.98,54504.0,104.1851,104.1851,103.7403,103.7601,54504.0
2025-04-01 12:30:00,104.99,105.0,104.27,104.46,116033.0,103.7699,103.7798,103.0583,103.2461,116033.0
2025-04-01 12:40:00,104.47,104.51,104.29,104.48,75514.0,103.256,103.2955,103.0781,103.2659,75514.0
2025-04-01 12:50:00,104.47,104.98,104.44,104.8,138488.0,103.256,103.7601,103.2263,103.5822,138488.0
2025-04-01 13:00:00,104.79,105.0,104.79,104.93,42635.0,103.5723,103.7798,103.5723,103.7106,42635.0
2025-04-01 13:10:00,104.92,104.97,104.7,104.71,91092.0,103.7008,103.7502,103.4833,103.4932,91092.0
2025-04-01 13:20:00,104.73,104.78,104.32,104.43,66232.0,103.513,103.5624,103.1077,103.2165,66232.0
2025-04-01 13:30:00,104.43,104.56,104.41,104.55,57250.0,103.2165,103.3449,103.1967,103.3351,57250.0
2025-04-01 13:40:00,104.55,104.7,104.48,104.7,60828.0,103.3351,103.4833,103.2659,103.4833,60828.0
2025-04-01 13:50:00,104.68,104.7,104.14,104.44,123185.0,103.4635,103.4833,102.9298,103.2263,123185.0
2025-04-01 14:00:00,104.43,104.45,104.08,104.19,93246.0,103.2165,103.2362,102.8705,102.9792,93246.0
2025-04-01 14:10:00,104.19,104.32,104.08,104.08,60090.0,102.9792,103.1077,102.8705,102.8705,60090.0
2025-04-01 14:20:00,104.11,104.11,103.82,103.85,128030.0,102.9002,102.9002,102.6135,102.6432,128030.0
2025-04-01 14:30:00,103.87,104.01,103.82,104.01,87754.0,102.663,102.8013,102.6135,102.8013,87754.0
2025-04-01 14:40:00,104.03,104.05,103.7,103.76,126980.0,102.8211,102.8409,102.4949,102.5542,126980.0
2025-04-01 14:50:00,103.76,103.92,103.53,103.72,103310.0,102.5542,102.7124,102.3269,102.5147,103310.0
2025-04-01 15:00:00,103.72,103.93,103.64,103.72,67438.0,102.5147,102.7223,102.4356,102.5147,67438.0
2025-04-01 15:10:00,103.73,104.0,103.7,103.94,108382.0,102.5246,102.7915,102.4949,102.7321,108382.0
2025-04-01 15:20:00,103.94,104.07,103.84,103.85,124249.0,102.7321,102.8606,102.6333,102.6432,124249.0
2025-04-01 15:30:00,103.84,104.16,103.75,104.09,193846.0,102.6333,102.9496,102.5444,102.8804,193846.0
2025-04-01 15:40:00,104.09,104.18,103.94,104.0,137777.0,102.8804,102.9694,102.7321,102.7915,137777.0
2025-04-01 15:50:00,104.01,104.42,103.94,104.4,587367.0,102.8013,103.2066,102.7321,103.1868,587367.0
2025-04-02 09:30:00,104.02,105.4,103.92,105.37,137452.0,102.8112,104.1752,102.7124,104.1455,137452.0
2025-04-02 09:40:00,105.33,105.49,104.73,104.81,67416.0,104.106,104.2641,103.513,103.592,67416.0
2025-04-02 09:50:00,104.81,105.25,104.44,104.51,111588.0,103.592,104.0269,103.2263,103.2955,111588.0
2025-04-02 10:00:00,104.5,104.87,104.42,104.69,68305.0,103.2856,103.6513,103.2066,103.4734,68305.0
2025-04-02 10:10:00,104.75,104.92,104.52,104.81,70783.0,103.5327,103.7008,103.3054,103.592,70783.0
2025-04-02 10:20:00,104.81,105.14,104.7,105.06,47629.0,103.592,103.9182,103.4833,103.8391,47629.0
2025-04-02 10:30:00,105.03,105.28,104.98,105.2,39325.0,103.8095,104.0566,103.7601,103.9775,39325.0
2025-04-02 10:40:00,105.19,105.27,104.95,105.21,64873.0,103.9676,104.0467,103.7304,103.9874,64873.0
2025-04-02 10:50:00,105.24,105.47,105.17,105.35,69985.0,104.017,104.2444,103.9479,104.1258,69985.0
2025-04-02 11:00:00,105.37,105.65,105.2,105.65,67078.0,104.1455,104.4223,103.9775,104.4223,67078.0
2025-04-02 11:10:00,105.66,105.69,105.38,105.5,68876.0,104.4322,104.4618,104.1554,104.274,68876.0
2025-04-02 11:20:00,105.52,105.79,105.37,105.73,65701.0,104.2938,104.5606,104.1455,104.5013,65701.0
2025-04-02 11:30:00,105.72,105.84,105.34,105.37,86846.0,104.4915,104.6101,104.1159,104.1455,86846.0
2025-04-02 11:40:00,105.39,105.46,105.23,105.34,91155.0,104.1653,104.2345,104.0072,104.1159,91155.0
2025-04-02 11:50:00,105.33,105.47,105.16,105.41,73570.0,104.106,104.2444,103.938,104.1851,73570.0
2025-04-02 12:00:00,105.41,105.43,105.23,105.35,43730.0,104.1851,104.2048,104.0072,104.1258,43730.0
2025-04-02 12:10:00,105.33,105.52,105.31,105.45,31123.0,104.106,104.2938,104.0862,104.2246,31123.0
2025-04-02 12:20:00,105.47,105.57,105.4,105.48,50997.0,104.2444,104.3432,104.1752,104.2543,50997.0
2025-04-02 12:30:00,105.51,105.75,105.48,105.74,61455.0,104.2839,104.5211,104.2543,104.5112,61455.0
2025-04-02 12:40:00,105.73,106.32,105.71,106.32,87525.0,104.5013,105.0845,104.4816,105.0845,87525.0
2025-04-02 12:50:00,106.31,106.55,106.27,106.49,129602.0,105.0746,105.3118,105.0351,105.2525,129602.0
2025-04-02 13:00:00,106.5,106.9,106.44,106.88,77728.0,105.2624,105.6578,105.2031,105.638,77728.0
2025-04-02 13:10:00,106.9,107.09,106.65,106.69,103085.0,105.6578,105.8455,105.4107,105.4502,103085.0
2025-04-02 13:20:00,106.69,106.77,106.53,106.67,60406.0,105.4502,105.5293,105.2921,105.4304,60406.0
2025-04-02 13:30:00,106.65,106.68,106.27,106.28,110298.0,105.4107,105.4403,105.0351,105.045,110298.0
2025-04-02 13:40:00,106.29,106.29,105.84,105.87,63602.0,105.0548,105.0548,104.6101,104.6397,63602.0
2025-04-02 13:50:00,105.87,106.0,105.78,105.99,40150.0,104.6397,104.7682,104.5508,104.7583,40150.0
2025-04-02 14:00:00,105.98,106.0,105.67,105.74,64997.0,104.7484,104.7682,104.442,104.5112,64997.0
2025-04-02 14:10:00,105.76,105.78,105.56,105.63,66585.0,104.531,104.5508,104.3333,104.4025,66585.0
2025-04-02 14:20:00,105.63,105.68,105.43,105.46,66411.0,104.4025,104.4519,104.2048,104.2345,66411.0
2025-04-02 14:30:00,105.46,105.74,105.44,105.73,71256.0,104.2345,104.5112,104.2147,104.5013,71256.0
2025-04-02 14:40:00,105.73,105.77,105.61,105.75,51435.0,104.5013,104.5409,104.3827,104.5211,51435.0
2025-04-02 14:50:00,105.76,105.76,105.28,105.31,48402.0,104.531,104.531,104.0566,104.0862,48402.0
2025-04-02 15:00:00,105.3,105.55,105.3,105.48,73371.0,104.0763,104.3234,104.0763,104.2543,73371.0
2025-04-02 15:10:00,105.46,105.47,105.11,105.2,84735.0,104.2345,104.2444,103.8886,103.9775,84735.0
2025-04-02 15:20:00,105.21,105.55,105.2,105.48,84270.0,103.9874,104.3234,103.9775,104.2543,84270.0
2025-04-02 15:30:00,105.44,105.62,105.35,105.51,130322.0,104.2147,104.3926,104.1258,104.2839,130322.0
2025-04-02 15:40:00,105.51,105.79,105.45,105.76,177507.0,104.2839,104.5606,104.2246,104.531,177507.0
2025-04-02 15:50:00,105.76,105.85,105.57,105.73,450044.0,104.531,104.62,104.3432,104.5013,450044.0
2025-04-03 09:30:00,97.75,98.45,95.65,96.15,1255151.0,96.6141,97.3059,94.5385,95.0327,1255151.0
2025-04-03 09:40:00,96.09,97.21,95.61,96.67,617420.0,94.9734,96.0804,94.4989,95.5466,617420.0
2025-04-03 09:50:00,96.7,96.86,94.76,94.88,780377.0,95.5763,95.7344,93.6588,93.7774,780377.0
2025-04-03 10:00:00,94.9,94.91,93.91,94.19,825042.0,93.7972,93.8071,92.8187,93.0954,825042.0
2025-04-03 10:10:00,94.18,94.29,93.26,93.51,829127.0,93.0856,93.1943,92.1763,92.4234,829127.0
2025-04-03 10:20:00,93.51,94.5,93.43,94.26,499934.0,92.4234,93.4018,92.3443,93.1646,499934.0
2025-04-03 10:30:00,94.25,94.35,93.75,93.79,434065.0,93.1548,93.2536,92.6606,92.7001,434065.0
2025-04-03 10:40:00,93.78,94.13,93.48,93.5,385779.0,92.6902,93.0361,92.3937,92.4135,385779.0
2025-04-03 10:50:00,93.5,93.51,93.0,93.23,406335.0,92.4135,92.4234,91.9193,92.1466,406335.0
2025-04-03 11:00:00,93.23,93.72,93.19,93.61,260109.0,92.1466,92.6309,92.1071,92.5222,260109.0
2025-04-03 11:10:00,93.59,94.14,93.58,93.93,221322.0,92.5024,93.046,92.4925,92.8385,221322.0
2025-04-03 11:20:00,93.93,94.35,93.82,94.19,229985.0,92.8385,93.2536,92.7297,93.0954,229985.0
2025-04-03 11:30:00,94.17,94.61,94.07,94.58,403557.0,93.0757,93.5106,92.9768,93.4809,403557.0
2025-04-03 11:40:00,94.58,95.24,94.57,95.08,395267.0,93.4809,94.1332,93.471,93.9751,395267.0
2025-04-03 11:50:00,95.05,95.8,94.81,95.48,220664.0,93.9455,94.6867,93.7082,94.3705,220664.0
2025-04-03 12:00:00,95.45,95.84,95.25,95.26,204553.0,94.3408,94.7263,94.1431,94.153,204553.0
2025-04-03 12:10:00,95.26,95.4,95.02,95.2,261545.0,94.153,94.2914,93.9158,94.0937,261545.0
2025-04-03 12:20:00,95.2,95.67,95.11,95.6,181541.0,94.0937,94.5583,94.0048,94.4891,181541.0
2025-04-03 12:30:00,95.62,96.0,95.32,95.73,354835.0,94.5088,94.8844,94.2123,94.6176,354835.0
2025-04-03 12:40:00,95.74,96.01,95.42,95.51,185938.0,94.6274,94.8943,94.3112,94.4001,185938.0
2025-04-03 12:50:00,95.51,95.58,94.87,94.89,191563.0,94.4001,94.4693,93.7675,93.7873,191563.0
2025-04-03 13:00:00,94.88,95.6,94.75,95.37,147439.0,93.7774,94.4891,93.6489,94.2617,147439.0
2025-04-03 13:10:00,95.37,95.51,94.96,95.05,134592.0,94.2617,94.4001,93.8565,93.9455,134592.0
2025-04-03 13:20:00,95.08,95.12,94.3,94.3,126069.0,93.9751,94.0146,93.2042,93.2042,126069.0
2025-04-03 13:30:00,94.31,94.51,94.14,94.26,125193.0,93.2141,93.4117,93.046,93.1646,125193.0
2025-04-03 13:40:00,94.28,94.88,94.28,94.59,133531.0,93.1844,93.7774,93.1844,93.4908,133531.0
2025-04-03 13:50:00,94.59,94.79,94.49,94.5,128464.0,93.4908,93.6885,93.392,93.4018,128464.0
2025-04-03 14:00:00,94.48,94.76,94.4,94.5,149041.0,93.3821,93.6588,93.303,93.4018,149041.0
2025-04-03 14:10:00,94.48,94.49,94.03,94.06,140218.0,93.3821,93.392,92.9373,92.967,140218.0
2025-04-03 14:20:00,94.06,94.61,94.0,94.59,238700.0,92.967,93.5106,92.9077,93.4908,238700.0
2025-04-03 14:30:00,94.61,94.79,94.21,94.47,219465.0,93.5106,93.6885,93.1152,93.3722,219465.0
2025-04-03 14:40:00,94.47,94.9,94.47,94.89,148737.0,93.3722,93.7972,93.3722,93.7873,148737.0
2025-04-03 14:50:00,94.9,95.0,94.11,94.22,162658.0,93.7972,93.896,93.0164,93.1251,162658.0
2025-04-03 15:00:00,94.22,94.48,94.13,94.28,118683.0,93.1251,93.3821,93.0361,93.1844,118683.0
2025-04-03 15:10:00,94.27,94.28,93.6,93.69,256267.0,93.1745,93.1844,92.5123,92.6013,256267.0
2025-04-03 15:20:00,93.69,93.76,93.49,93.59,327134.0,92.6013,92.6704,92.4036,92.5024,327134.0
2025-04-03 15:30:00,93.59,94.04,93.57,93.86,269381.0,92.5024,92.9472,92.4827,92.7693,269381.0
2025-04-03 15:40:00,93.86,93.93,93.61,93.9,313352.0,92.7693,92.8385,92.5222,92.8088,313352.0
2025-04-03 15:50:00,93.87,94.52,93.86,94.27,1029117.0,92.7792,93.4216,92.7693,93.1745,1029117.0
2025-04-04 09:30:00,91.8,93.17,91.12,92.31,702850.0,90.7332,92.0873,90.0611,91.2373,702850.0
2025-04-04 09:40:00,92.3,92.57,91.61,91.64,494133.0,91.2274,91.4943,90.5454,90.5751,494133.0
2025-04-04 09:50:00,91.63,92.91,91.51,92.63,308649.0,90.5652,91.8303,90.4466,91.5536,308649.0
2025-04-04 10:00:00,92.65,93.0,92.23,92.36,331531.0,91.5733,91.9193,91.1582,91.2867,331531.0
2025-04-04 10:10:00,92.33,92.33,91.79,92.05,172395.0,91.2571,91.2571,90.7233,90.9803,172395.0
2025-04-04 10:20:00,92.07,92.21,91.42,91.51,154338.0,91.0001,91.1385,90.3576,90.4466,154338.0
2025-04-04 10:30:00,91.47,91.81,91.17,91.67,190236.0,90.4071,90.7431,90.1105,90.6047,190236.0
2025-04-04 10:40:00,91.63,91.7,90.94,90.94,227634.0,90.5652,90.6344,89.8832,89.8832,227634.0
2025-04-04 10:50:00,90.97,91.65,90.62,91.56,226811.0,89.9129,90.585,89.5669,90.496,226811.0
2025-04-04 11:00:00,91.56,94.0,91.51,93.72,461185.0,90.496,92.9077,90.4466,92.6309,461185.0
2025-04-04 11:10:00,93.72,95.53,93.6,94.79,523175.0,92.6309,94.4199,92.5123,93.6885,523175.0
2025-04-04 11:20:00,94.79,95.95,94.17,94.28,652475.0,93.6885,94.835,93.0757,93.1844,652475.0
2025-04-04 11:30:00,94.3,94.52,93.15,93.46,397331.0,93.2042,93.4216,92.0675,92.3739,397331.0
2025-04-04 11:40:00,93.44,94.76,93.39,94.64,474606.0,92.3542,93.6588,92.3047,93.5402,474606.0
2025-04-04 11:50:00,94.63,95.34,94.54,94.65,374084.0,93.5303,94.2321,93.4414,93.5501,374084.0
2025-04-04 12:00:00,94.55,95.65,94.52,95.09,207728.0,93.4513,94.5385,93.4216,93.985,207728.0
2025-04-04 12:10:00,95.04,95.47,94.6,94.88,275242.0,93.9356,94.3606,93.5007,93.7774,275242.0
2025-04-04 12:20:00,94.91,95.0,94.35,94.44,218460.0,93.8071,93.896,93.2536,93.3425,218460.0
2025-04-04 12:30:00,94.42,95.39,94.26,95.29,133001.0,93.3228,94.2815,93.1646,94.1827,133001.0
2025-04-04 12:40:00,95.31,95.39,94.26,94.45,151006.0,94.2024,94.2815,93.1646,93.3524,151006.0
2025-04-04 12:50:00,94.43,95.08,94.37,94.89,125265.0,93.3327,93.9751,93.2734,93.7873,125265.0
2025-04-04 13:00:00,94.89,95.16,94.51,94.71,148658.0,93.7873,94.0542,93.4117,93.6094,148658.0
2025-04-04 13:10:00,94.73,94.77,94.38,94.69,151976.0,93.6292,93.6687,93.2832,93.5896,151976.0
2025-04-04 13:20:00,94.72,95.64,94.69,95.54,134493.0,93.6193,94.5286,93.5896,94.4298,134493.0
2025-04-04 13:30:00,95.51,96.41,95.03,96.28,221502.0,94.4001,95.2897,93.9257,95.1612,221502.0
2025-04-04 13:40:00,96.26,96.49,95.72,96.17,170559.0,95.1414,95.3687,94.6077,95.0524,170559.0
2025-04-04 13:50:00,96.16,96.25,95.7,96.25,137690.0,95.0426,95.1315,94.5879,95.1315,137690.0
2025-04-04 14:00:00,96.27,96.63,96.22,96.43,163107.0,95.1513,95.5071,95.1019,95.3094,163107.0
2025-04-04 14:10:00,96.4,96.66,95.94,96.07,288610.0,95.2798,95.5367,94.8251,94.9536,288610.0
2025-04-04 14:20:00,96.06,96.41,95.26,95.29,174144.0,94.9437,95.2897,94.153,94.1827,174144.0
2025-04-04 14:30:00,95.29,95.39,94.86,94.99,152162.0,94.1827,94.2815,93.7577,93.8862,152162.0
2025-04-04 14:40:00,94.99,95.17,94.62,95.06,148937.0,93.8862,94.0641,93.5205,93.9553,148937.0
2025-04-04 14:50:00,95.08,95.57,94.95,95.45,141495.0,93.9751,94.4594,93.8466,94.3408,141495.0
2025-04-04 15:00:00,95.45,95.68,95.25,95.62,173332.0,94.3408,94.5681,94.1431,94.5088,173332.0
2025-04-04 15:10:00,95.65,96.21,95.57,95.83,204330.0,94.5385,95.092,94.4594,94.7164,204330.0
2025-04-04 15:20:00,95.84,96.7,95.82,96.43,297308.0,94.7263,95.5763,94.7065,95.3094,297308.0
2025-04-04 15:30:00,96.41,96.88,96.32,96.61,336484.0,95.2897,95.7542,95.2007,95.4873,336484.0
2025-04-04 15:40:00,96.62,96.74,95.98,96.09,378125.0,95.4972,95.6158,94.8646,94.9734,378125.0
2025-04-04 15:50:00,96.07,96.07,95.49,95.71,834133.0,94.9536,94.9536,94.3803,94.5978,834133.0
2025-04-07 09:30:00,91.27,92.35,90.79,91.3,815864.0,90.2094,91.2768,89.735,90.239,815864.0
2025-04-07 09:40:00,91.3,91.53,90.25,90.99,277014.0,90.239,90.4664,89.2012,89.9326,277014.0
2025-04-07 09:50:00,90.98,93.16,90.85,92.96,421860.0,89.9228,92.0774,89.7943,91.8797,421860.0
2025-04-07 10:00:00,92.95,93.18,92.42,92.73,363377.0,91.8699,92.0972,91.346,91.6524,363377.0
2025-04-07 10:10:00,92.73,97.86,92.71,96.94,492698.0,91.6524,96.7228,91.6326,95.8135,492698.0
2025-04-07 10:20:00,96.91,96.95,93.34,93.66,570668.0,95.7838,95.8234,92.2553,92.5716,570668.0
2025-04-07 10:30:00,93.66,94.58,92.87,93.2,252761.0,92.5716,93.4809,91.7908,92.117,252761.0
2025-04-07 10:40:00,93.23,94.56,92.8,94.49,182974.0,92.1466,93.4611,91.7216,93.392,182974.0
2025-04-07 10:50:00,94.56,95.87,94.56,95.56,158523.0,93.4611,94.7559,93.4611,94.4495,158523.0
2025-04-07 11:00:00,95.56,96.45,95.11,95.33,228028.0,94.4495,95.3292,94.0048,94.2222,228028.0
2025-04-07 11:10:00,95.26,95.41,93.46,94.23,217998.0,94.153,94.3013,92.3739,93.135,217998.0
2025-04-07 11:20:00,94.11,94.4,92.8,92.88,244812.0,93.0164,93.303,91.7216,91.8007,244812.0
2025-04-07 11:30:00,93.07,93.77,93.0,93.08,101600.0,91.9885,92.6803,91.9193,91.9983,101600.0
2025-04-07 11:40:00,93.04,93.66,93.0,93.37,151402.0,91.9588,92.5716,91.9193,92.285,151402.0
2025-04-07 11:50:00,93.37,93.75,92.81,93.07,113439.0,92.285,92.6606,91.7315,91.9885,113439.0
2025-04-07 12:00:00,93.0,93.24,92.53,92.59,151319.0,91.9193,92.1565,91.4547,91.514,151319.0
2025-04-07 12:10:00,92.64,93.28,92.44,93.22,163155.0,91.5635,92.196,91.3658,92.1367,163155.0
2025-04-07 12:20:00,93.25,93.72,92.69,93.6,245543.0,92.1664,92.6309,91.6129,92.5123,245543.0
2025-04-07 12:30:00,93.51,93.99,93.15,93.23,119101.0,92.4234,92.8978,92.0675,92.1466,119101.0
2025-04-07 12:40:00,93.23,93.47,92.61,92.81,65909.0,92.1466,92.3838,91.5338,91.7315,65909.0
2025-04-07 12:50:00,92.78,92.95,92.23,92.48,74500.0,91.7018,91.8699,91.1582,91.4053,74500.0
2025-04-07 13:00:00,92.56,93.75,92.45,92.71,83981.0,91.4844,92.6606,91.3757,91.6326,83981.0
2025-04-07 13:10:00,92.71,93.69,92.48,93.57,106297.0,91.6326,92.6013,91.4053,92.4827,106297.0
2025-04-07 13:20:00,93.57,93.86,93.27,93.81,158197.0,92.4827,92.7693,92.1861,92.7199,158197.0
2025-04-07 13:30:00,93.81,94.29,93.27,94.18,342198.0,92.7199,93.1943,92.1861,93.0856,342198.0
2025-04-07 13:40:00,94.2,94.94,93.91,94.51,205268.0,93.1053,93.8367,92.8187,93.4117,205268.0
2025-04-07 13:50:00,94.5,94.67,94.04,94.31,211894.0,93.4018,93.5699,92.9472,93.2141,211894.0
2025-04-07 14:00:00,94.34,94.48,93.77,94.17,344061.0,93.2437,93.3821,92.6803,93.0757,344061.0
2025-04-07 14:10:00,94.17,94.54,93.6,94.12,195174.0,93.0757,93.4414,92.5123,93.0263,195174.0
2025-04-07 14:20:00,94.08,94.22,93.55,93.7,191926.0,92.9867,93.1251,92.4629,92.6111,191926.0
2025-04-07 14:30:00,93.7,94.26,93.64,94.25,104019.0,92.6111,93.1646,92.5518,93.1548,104019.0
2025-04-07 14:40:00,94.29,94.3,93.85,94.06,161847.0,93.1943,93.2042,92.7594,92.967,161847.0
2025-04-07 14:50:00,94.01,94.17,93.27,93.38,153606.0,92.9175,93.0757,92.1861,92.2949,153606.0
2025-04-07 15:00:00,93.33,93.96,93.31,93.8,221690.0,92.2454,92.8681,92.2257,92.71,221690.0
2025-04-07 15:10:00,93.79,94.05,93.3,93.93,150207.0,92.7001,92.9571,92.2158,92.8385,150207.0
2025-04-07 15:20:00,93.97,94.07,93.28,93.33,174355.0,92.878,92.9768,92.196,92.2454,174355.0
2025-04-07 15:30:00,93.34,94.65,93.32,94.34,205398.0,92.2553,93.5501,92.2356,93.2437,205398.0
2025-04-07 15:40:00,94.33,94.36,93.55,93.86,263176.0,93.2338,93.2635,92.4629,92.7693,263176.0
2025-04-07 15:50:00,93.81,94.51,93.7,94.38,718435.0,92.7199,93.4117,92.6111,93.2832,718435.0
2025-04-08 09:30:00,96.54,97.5,94.61,95.76,393917.0,95.4181,96.367,93.5106,94.6472,393917.0
2025-04-08 09:40:00,95.76,96.11,95.37,95.65,185442.0,94.6472,94.9931,94.2617,94.5385,185442.0
2025-04-08 09:50:00,95.78,96.46,95.16,96.18,239126.0,94.667,95.3391,94.0542,95.0623,239126.0
2025-04-08 10:00:00,96.25,96.81,96.13,96.56,173316.0,95.1315,95.685,95.0129,95.4379,173316.0
2025-04-08 10:10:00,96.54,96.91,96.08,96.69,272465.0,95.4181,95.7838,94.9635,95.5664,272465.0
2025-04-08 10:20:00,96.69,97.3,96.52,96.93,152138.0,95.5664,96.1693,95.3984,95.8036,152138.0
2025-04-08 10:30:00,96.93,97.44,96.78,96.87,235874.0,95.8036,96.3077,95.6554,95.7443,235874.0
2025-04-08 10:40:00,96.84,96.85,95.87,96.06,163627.0,95.7147,95.7245,94.7559,94.9437,163627.0
2025-04-08 10:50:00,96.03,96.06,95.0,95.13,250712.0,94.9141,94.9437,93.896,94.0245,250712.0
2025-04-08 11:00:00,95.1,95.16,94.41,94.61,193224.0,93.9949,94.0542,93.3129,93.5106,193224.0
2025-04-08 11:10:00,94.63,94.66,93.86,94.34,189524.0,93.5303,93.56,92.7693,93.2437,189524.0
2025-04-08 11:20:00,94.39,94.72,93.97,94.3,203936.0,93.2931,93.6193,92.878,93.2042,203936.0
2025-04-08 11:30:00,94.3,94.95,94.3,94.81,124918.0,93.2042,93.8466,93.2042,93.7082,124918.0
2025-04-08 11:40:00,94.81,95.16,94.66,94.67,275520.0,93.7082,94.0542,93.56,93.5699,275520.0
2025-04-08 11:50:00,94.75,95.0,94.38,94.94,132376.0,93.6489,93.896,93.2832,93.8367,132376.0
2025-04-08 12:00:00,94.91,95.19,94.52,94.56,183914.0,93.8071,94.0838,93.4216,93.4611,183914.0
2025-04-08 12:10:00,94.56,94.9,93.89,94.09,198217.0,93.4611,93.7972,92.7989,92.9966,198217.0
2025-04-08 12:20:00,94.09,94.24,93.68,93.98,134326.0,92.9966,93.1449,92.5914,92.8879,134326.0
2025-04-08 12:30:00,93.98,94.1,92.72,92.76,224011.0,92.8879,93.0065,91.6425,91.6821,224011.0
2025-04-08 12:40:00,92.74,92.82,91.98,92.43,239413.0,91.6623,91.7414,90.9111,91.3559,239413.0
2025-04-08 12:50:00,92.39,92.52,91.84,91.9,157759.0,91.3164,91.4449,90.7728,90.8321,157759.0
2025-04-08 13:00:00,91.94,92.08,91.1,91.14,197085.0,90.8716,91.01,90.0414,90.0809,197085.0
2025-04-08 13:10:00,91.17,91.42,90.9,91.06,157165.0,90.1105,90.3576,89.8437,90.0018,157165.0
2025-04-08 13:20:00,91.06,91.1,90.4,90.45,148015.0,90.0018,90.0414,89.3495,89.3989,148015.0
2025-04-08 13:30:00,90.42,90.98,90.32,90.93,139613.0,89.3693,89.9228,89.2704,89.8733,139613.0
2025-04-08 13:40:00,90.93,91.59,90.87,91.16,171797.0,89.8733,90.5257,89.814,90.1007,171797.0
2025-04-08 13:50:00,91.11,91.4,90.92,90.96,75287.0,90.0512,90.3379,89.8634,89.903,75287.0
2025-04-08 14:00:00,90.98,91.02,89.91,90.09,209519.0,89.9228,89.9623,88.8652,89.0431,209519.0
2025-04-08 14:10:00,90.09,90.45,89.86,90.4,275242.0,89.0431,89.3989,88.8158,89.3495,275242.0
2025-04-08 14:20:00,90.31,90.45,89.94,90.06,562655.0,89.2605,89.3989,88.8948,89.0134,562655.0
2025-04-08 14:30:00,90.02,91.12,90.0,90.22,403922.0,88.9739,90.0611,88.9541,89.1716,403922.0
2025-04-08 14:40:00,90.25,90.43,89.99,90.2,286995.0,89.2012,89.3791,88.9443,89.1518,286995.0
2025-04-08 14:50:00,90.29,90.32,89.65,89.72,205922.0,89.2408,89.2704,88.6082,88.6774,205922.0
2025-04-08 15:00:00,89.69,89.8,88.82,88.95,426801.0,88.6477,88.7565,87.7879,87.9163,426801.0
2025-04-08 15:10:00,88.93,89.05,88.03,88.13,280920.0,87.8966,88.0152,87.007,87.1059,280920.0
2025-04-08 15:20:00,88.21,88.71,88.06,88.54,253149.0,87.1849,87.6791,87.0367,87.5111,253149.0
2025-04-08 15:30:00,88.5,88.64,87.47,87.47,321660.0,87.4716,87.6099,86.4535,86.4535,321660.0
2025-04-08 15:40:00,87.49,88.04,87.35,87.39,331612.0,86.4733,87.0169,86.3349,86.3745,331612.0
2025-04-08 15:50:00,87.44,88.97,87.35,88.77,993263.0,86.4239,87.9361,86.3349,87.7384,993263.0
2025-04-09 09:30:00,88.0,90.43,87.88,90.25,576479.0,86.9774,89.3791,86.8588,89.2012,576479.0
2025-04-09 09:40:00,90.25,90.94,88.88,89.54,250614.0,89.2012,89.8832,87.8472,88.4995,250614.0
2025-04-09 09:50:00,89.54,90.4,89.54,90.14,280583.0,88.4995,89.3495,88.4995,89.0925,280583.0
2025-04-09 10:00:00,90.17,90.74,88.9,89.44,316748.0,89.1222,89.6855,87.8669,88.4006,316748.0
2025-04-09 10:10:00,89.44,89.95,89.12,89.66,236286.0,88.4006,88.9047,88.0844,88.6181,236286.0
2025-04-09 10:20:00,89.58,89.74,88.73,89.4,152504.0,88.539,88.6972,87.6989,88.3611,152504.0
2025-04-09 10:30:00,89.31,90.07,89.01,89.37,129109.0,88.2722,89.0233,87.9756,88.3315,129109.0
2025-04-09 10:40:00,89.33,89.58,88.88,89.09,127395.0,88.2919,88.539,87.8472,88.0547,127395.0
2025-04-09 10:50:00,89.09,89.18,88.25,88.52,97310.0,88.0547,88.1437,87.2245,87.4913,97310.0
2025-04-09 11:00:00,88.46,89.48,88.42,89.18,93304.0,87.432,88.4402,87.3925,88.1437,93304.0
2025-04-09 11:10:00,89.08,89.59,88.91,89.5,134864.0,88.0448,88.5489,87.8768,88.46,134864.0
2025-04-09 11:20:00,89.54,89.74,88.97,89.05,115378.0,88.4995,88.6972,87.9361,88.0152,115378.0
2025-04-09 11:30:00,88.95,89.3,88.76,88.76,66484.0,87.9163,88.2623,87.7285,87.7285,66484.0
2025-04-09 11:40:00,88.86,89.13,88.48,88.93,144388.0,87.8274,88.0942,87.4518,87.8966,144388.0
2025-04-09 11:50:00,88.85,88.92,88.26,88.57,71273.0,87.8175,87.8867,87.2344,87.5408,71273.0
2025-04-09 12:00:00,88.52,88.79,88.09,88.78,82430.0,87.4913,87.7582,87.0663,87.7483,82430.0
2025-04-09 12:10:00,88.67,89.14,88.66,88.94,76902.0,87.6396,88.1041,87.6297,87.9065,76902.0
2025-04-09 12:20:00,88.94,89.17,88.79,88.9,70662.0,87.9065,88.1338,87.7582,87.8669,70662.0
2025-04-09 12:30:00,88.83,89.38,88.83,89.15,82821.0,87.7977,88.3413,87.7977,88.114,82821.0
2025-04-09 12:40:00,89.15,89.24,88.91,89.24,72963.0,88.114,88.203,87.8768,88.203,72963.0
2025-04-09 12:50:00,89.25,89.39,88.98,89.06,72854.0,88.2129,88.3512,87.946,88.0251,72854.0
2025-04-09 13:00:00,89.11,90.32,89.1,89.25,138409.0,88.0745,89.2704,88.0646,88.2129,138409.0
2025-04-09 13:10:00,89.32,91.49,88.8,91.37,342206.0,88.282,90.4268,87.7681,90.3082,342206.0
2025-04-09 13:20:00,91.22,96.0,90.69,94.31,701600.0,90.16,94.8844,89.6361,93.2141,701600.0
2025-04-09 13:30:00,94.41,96.0,94.21,94.41,692649.0,93.3129,94.8844,93.1152,93.3129,692649.0
2025-04-09 13:40:00,94.49,96.15,94.09,95.69,413905.0,93.392,95.0327,92.9966,94.578,413905.0
2025-04-09 13:50:00,95.69,96.93,95.08,96.53,254461.0,94.578,95.8036,93.9751,95.4083,254461.0
2025-04-09 14:00:00,96.68,97.78,95.98,96.56,396697.0,95.5565,96.6437,94.8646,95.4379,396697.0
2025-04-09 14:10:00,96.46,98.28,96.1,97.58,330450.0,95.3391,97.1379,94.9833,96.4461,330450.0
2025-04-09 14:20:00,97.53,98.48,97.21,97.91,215139.0,96.3966,97.3356,96.0804,96.7722,215139.0
2025-04-09 14:30:00,98.05,98.32,97.36,97.76,178160.0,96.9106,97.1775,96.2286,96.624,178160.0
2025-04-09 14:40:00,97.76,97.96,95.78,96.57,447553.0,96.624,96.8216,94.667,95.4478,447553.0
2025-04-09 14:50:00,96.57,97.13,95.3,95.3,329979.0,95.4478,96.0013,94.1926,94.1926,329979.0
2025-04-09 15:00:00,95.33,96.47,94.84,96.28,348242.0,94.2222,95.349,93.7379,95.1612,348242.0
2025-04-09 15:10:00,96.29,97.43,96.28,97.35,164898.0,95.171,96.2978,95.1612,96.2187,164898.0
2025-04-09 15:20:00,97.31,97.7,97.04,97.37,191587.0,96.1792,96.5647,95.9123,96.2385,191587.0
2025-04-09 15:30:00,97.38,97.8,96.68,97.11,221168.0,96.2484,96.6635,95.5565,95.9815,221168.0
2025-04-09 15:40:00,97.05,97.25,96.7,97.11,218403.0,95.9222,96.1199,95.5763,95.9815,218403.0
2025-04-09 15:50:00,97.15,98.14,97.09,97.72,697920.0,96.0211,96.9995,95.9617,96.5844,697920.0
2025-04-10 09:30:00,95.69,96.0,94.22,94.4,358964.0,94.578,94.8844,93.1251,93.303,358964.0
2025-04-10 09:40:00,94.44,94.7,92.88,93.1,305808.0,93.3425,93.5995,91.8007,92.0181,305808.0
2025-04-10 09:50:00,93.05,93.43,92.45,92.51,203711.0,91.9687,92.3443,91.3757,91.435,203711.0
2025-04-10 10:00:00,92.45,93.07,92.07,92.73,174938.0,91.3757,91.9885,91.0001,91.6524,174938.0
2025-04-10 10:10:00,92.73,93.58,92.22,93.41,189973.0,91.6524,92.4925,91.1483,92.3245,189973.0
2025-04-10 10:20:00,93.33,93.79,92.88,93.14,210204.0,92.2454,92.7001,91.8007,92.0577,210204.0
2025-04-10 10:30:00,93.16,94.17,93.11,93.62,198705.0,92.0774,93.0757,92.028,92.5321,198705.0
2025-04-10 10:40:00,93.61,94.01,93.1,93.19,256173.0,92.5222,92.9175,92.0181,92.1071,256173.0
2025-04-10 10:50:00,93.13,93.51,92.57,92.57,239050.0,92.0478,92.4234,91.4943,91.4943,239050.0
2025-04-10 11:00:00,92.58,93.08,92.4,92.89,144372.0,91.5042,91.9983,91.3263,91.8106,144372.0
2025-04-10 11:10:00,92.86,92.97,92.24,92.41,140947.0,91.7809,91.8896,91.1681,91.3361,140947.0
2025-04-10 11:20:00,92.41,92.54,92.03,92.05,146965.0,91.3361,91.4646,90.9605,90.9803,146965.0
2025-04-10 11:30:00,92.06,92.13,91.43,91.52,324341.0,90.9902,91.0594,90.3675,90.4565,324341.0
2025-04-10 11:40:00,91.52,91.95,91.46,91.52,136982.0,90.4565,90.8815,90.3972,90.4565,136982.0
2025-04-10 11:50:00,91.53,91.74,91.04,91.16,190835.0,90.4664,90.6739,89.9821,90.1007,190835.0
2025-04-10 12:00:00,91.11,91.5,90.57,90.98,179560.0,90.0512,90.4367,89.5175,89.9228,179560.0
2025-04-10 12:10:00,90.98,91.19,90.53,90.58,136450.0,89.9228,90.1303,89.478,89.5274,136450.0
2025-04-10 12:20:00,90.65,90.67,89.8,90.25,184467.0,89.5966,89.6164,88.7565,89.2012,184467.0
2025-04-10 12:30:00,90.25,91.8,90.23,91.57,344333.0,89.2012,90.7332,89.1815,90.5059,344333.0
2025-04-10 12:40:00,91.54,92.07,91.18,91.92,171508.0,90.4762,91.0001,90.1204,90.8518,171508.0
2025-04-10 12:50:00,91.92,92.09,91.24,91.7,140634.0,90.8518,91.0199,90.1797,90.6344,140634.0
2025-04-10 13:00:00,91.7,92.7,90.95,91.01,234636.0,90.6344,91.6228,89.8931,89.9524,234636.0
2025-04-10 13:10:00,91.02,91.06,90.18,90.53,137729.0,89.9623,90.0018,89.132,89.478,137729.0
2025-04-10 13:20:00,90.55,91.28,90.11,91.26,141978.0,89.4977,90.2193,89.0629,90.1995,141978.0
2025-04-10 13:30:00,91.16,91.79,91.05,91.31,177667.0,90.1007,90.7233,89.9919,90.2489,177667.0
2025-04-10 13:40:00,91.19,92.48,91.19,91.8,163968.0,90.1303,91.4053,90.1303,90.7332,163968.0
2025-04-10 13:50:00,91.79,92.19,91.33,91.9,134952.0,90.7233,91.1187,90.2687,90.8321,134952.0
2025-04-10 14:00:00,91.85,92.58,91.58,91.7,250184.0,90.7826,91.5042,90.5158,90.6344,250184.0
2025-04-10 14:10:00,91.69,91.97,91.06,91.78,148493.0,90.6245,90.9012,90.0018,90.7135,148493.0
2025-04-10 14:20:00,91.78,92.53,91.72,92.45,113873.0,90.7135,91.4547,90.6542,91.3757,113873.0
2025-04-10 14:30:00,92.45,92.72,91.82,92.09,220038.0,91.3757,91.6425,90.753,91.0199,220038.0
2025-04-10 14:40:00,92.1,92.75,91.78,91.9,155305.0,91.0297,91.6722,90.7135,90.8321,155305.0
2025-04-10 14:50:00,91.9,92.34,91.54,92.16,104355.0,90.8321,91.2669,90.4762,91.089,104355.0
2025-04-10 15:00:00,92.16,93.02,91.93,92.11,208369.0,91.089,91.939,90.8617,91.0396,208369.0
2025-04-10 15:10:00,92.18,92.83,92.12,92.72,146705.0,91.1088,91.7513,91.0495,91.6425,146705.0
2025-04-10 15:20:00,92.69,93.07,92.14,92.18,213408.0,91.6129,91.9885,91.0693,91.1088,213408.0
2025-04-10 15:30:00,92.13,92.52,91.88,91.95,232051.0,91.0594,91.4449,90.8123,90.8815,232051.0
2025-04-10 15:40:00,91.95,92.56,91.69,92.06,325323.0,90.8815,91.4844,90.6245,90.9902,325323.0
2025-04-10 15:50:00,92.02,92.75,92.0,92.66,979259.0,90.9507,91.6722,90.9309,91.5832,979259.0
2025-04-11 09:30:00,92.41,92.67,90.52,91.43,303883.0,91.3361,91.5931,89.4681,90.3675,303883.0
2025-04-11 09:40:00,91.54,92.25,90.62,91.94,194477.0,90.4762,91.178,89.5669,90.8716,194477.0
2025-04-11 09:50:00,91.94,92.03,91.32,91.38,131806.0,90.8716,90.9605,90.2588,90.3181,131806.0
2025-04-11 10:00:00,91.26,91.61,90.37,90.7,202358.0,90.1995,90.5454,89.3198,89.646,202358.0
2025-04-11 10:10:00,90.74,90.9,89.65,89.66,238527.0,89.6855,89.8437,88.6082,88.6181,238527.0
2025-04-11 10:20:00,89.68,89.78,89.01,89.2,173397.0,88.6379,88.7367,87.9756,88.1634,173397.0
2025-04-11 10:30:00,89.24,89.8,89.2,89.39,199479.0,88.203,88.7565,88.1634,88.3512,199479.0
2025-04-11 10:40:00,89.35,89.82,89.13,89.57,157982.0,88.3117,88.7762,88.0942,88.5291,157982.0
2025-04-11 10:50:00,89.59,89.59,88.81,88.83,175442.0,88.5489,88.5489,87.778,87.7977,175442.0
2025-04-11 11:00:00,88.87,90.0,88.69,88.85,233816.0,87.8373,88.9541,87.6594,87.8175,233816.0
2025-04-11 11:10:00,88.86,89.15,88.63,88.98,180176.0,87.8274,88.114,87.6001,87.946,180176.0
2025-04-11 11:20:00,88.93,89.25,88.7,89.16,171070.0,87.8966,88.2129,87.6692,88.1239,171070.0
2025-04-11 11:30:00,89.13,89.43,89.05,89.4,139739.0,88.0942,88.3908,88.0152,88.3611,139739.0
2025-04-11 11:40:00,89.32,89.39,88.85,89.28,103557.0,88.282,88.3512,87.8175,88.2425,103557.0
2025-04-11 11:50:00,89.26,89.65,89.13,89.65,125620.0,88.2227,88.6082,88.0942,88.6082,125620.0
2025-04-11 12:00:00,89.63,89.85,89.44,89.55,111461.0,88.5884,88.8059,88.4006,88.5094,111461.0
2025-04-11 12:10:00,89.55,89.97,89.54,89.92,113813.0,88.5094,88.9245,88.4995,88.8751,113813.0
2025-04-11 12:20:00,89.95,90.01,89.51,89.89,103429.0,88.9047,88.964,88.4698,88.8454,103429.0
2025-04-11 12:30:00,89.89,90.68,89.81,90.53,136952.0,88.8454,89.6262,88.7663,89.478,136952.0
2025-04-11 12:40:00,90.53,90.91,90.35,90.83,132491.0,89.478,89.8536,89.3001,89.7745,132491.0
2025-04-11 12:50:00,90.79,90.92,90.55,90.63,147788.0,89.735,89.8634,89.4977,89.5768,147788.0
2025-04-11 13:00:00,90.63,91.5,90.43,91.15,115851.0,89.5768,90.4367,89.3791,90.0908,115851.0
2025-04-11 13:10:00,91.1,91.15,90.6,90.71,109980.0,90.0414,90.0908,89.5472,89.6559,109980.0
2025-04-11 13:20:00,90.7,91.13,90.28,90.37,145838.0,89.646,90.071,89.2309,89.3198,145838.0
2025-04-11 13:30:00,90.37,91.3,90.17,91.28,124575.0,89.3198,90.239,89.1222,90.2193,124575.0
2025-04-11 13:40:00,91.28,92.08,91.27,91.69,157140.0,90.2193,91.01,90.2094,90.6245,157140.0
2025-04-11 13:50:00,91.69,91.91,91.11,91.23,127917.0,90.6245,90.8419,90.0512,90.1698,127917.0
2025-04-11 14:00:00,91.23,91.4,90.9,91.18,107595.0,90.1698,90.3379,89.8437,90.1204,107595.0
2025-04-11 14:10:00,91.13,91.62,91.04,91.44,74067.0,90.071,90.5553,89.9821,90.3774,74067.0
2025-04-11 14:20:00,91.45,91.61,90.81,91.49,112328.0,90.3873,90.5454,89.7547,90.4268,112328.0
2025-04-11 14:30:00,91.49,91.74,91.3,91.5,152411.0,90.4268,90.6739,90.239,90.4367,152411.0
2025-04-11 14:40:00,91.47,92.13,91.42,91.98,146347.0,90.4071,91.0594,90.3576,90.9111,146347.0
2025-04-11 14:50:00,91.98,92.12,91.52,91.58,220494.0,90.9111,91.0495,90.4565,90.5158,220494.0
2025-04-11 15:00:00,91.57,92.31,91.55,92.19,108078.0,90.5059,91.2373,90.4861,91.1187,108078.0
2025-04-11 15:10:00,92.16,92.58,92.12,92.41,104169.0,91.089,91.5042,91.0495,91.3361,104169.0
2025-04-11 15:20:00,92.41,92.69,92.27,92.5,135496.0,91.3361,91.6129,91.1978,91.4251,135496.0
2025-04-11 15:30:00,92.45,92.96,92.31,92.59,336445.0,91.3757,91.8797,91.2373,91.514,336445.0
2025-04-11 15:40:00,92.59,92.77,92.35,92.44,242257.0,91.514,91.692,91.2768,91.3658,242257.0
2025-04-11 15:50:00,92.48,92.87,92.26,92.79,1060170.0,91.4053,91.7908,91.1879,91.7117,1060170.0
2025-04-14 09:30:00,94.42,94.88,92.72,93.08,341466.0,93.3228,93.7774,91.6425,91.9983,341466.0
2025-04-14 09:40:00,93.19,94.14,93.0,94.11,129092.0,92.1071,93.046,91.9193,93.0164,129092.0
2025-04-14 09:50:00,94.11,94.54,94.07,94.49,215424.0,93.0164,93.4414,92.9768,93.392,215424.0
2025-04-14 10:00:00,94.49,95.41,94.29,94.58,227488.0,93.392,94.3013,93.1943,93.4809,227488.0
2025-04-14 10:10:00,94.58,94.82,94.06,94.53,180425.0,93.4809,93.7181,92.967,93.4315,180425.0
2025-04-14 10:20:00,94.53,95.2,94.47,95.11,118863.0,93.4315,94.0937,93.3722,94.0048,118863.0
2025-04-14 10:30:00,95.15,95.35,94.9,95.06,130147.0,94.0443,94.242,93.7972,93.9553,130147.0
2025-04-14 10:40:00,95.1,95.23,94.9,95.16,193542.0,93.9949,94.1234,93.7972,94.0542,193542.0
2025-04-14 10:50:00,95.19,95.38,95.08,95.18,79331.0,94.0838,94.2716,93.9751,94.0739,79331.0
2025-04-14 11:00:00,95.21,95.28,94.73,94.8,130334.0,94.1036,94.1728,93.6292,93.6984,130334.0
2025-04-14 11:10:00,94.8,94.95,94.6,94.8,91810.0,93.6984,93.8466,93.5007,93.6984,91810.0
2025-04-14 11:20:00,94.81,94.95,94.56,94.8,238507.0,93.7082,93.8466,93.4611,93.6984,238507.0
2025-04-14 11:30:00,94.8,95.06,94.42,94.5,271925.0,93.6984,93.9553,93.3228,93.4018,271925.0
2025-04-14 11:40:00,94.5,94.53,93.38,93.48,144801.0,93.4018,93.4315,92.2949,92.3937,144801.0
2025-04-14 11:50:00,93.52,93.57,93.21,93.21,86045.0,92.4332,92.4827,92.1268,92.1268,86045.0
2025-04-14 12:00:00,93.25,93.57,93.06,93.17,60753.0,92.1664,92.4827,91.9786,92.0873,60753.0
2025-04-14 12:10:00,93.19,93.68,92.82,93.63,89460.0,92.1071,92.5914,91.7414,92.542,89460.0
2025-04-14 12:20:00,93.63,93.77,93.21,93.29,52507.0,92.542,92.6803,92.1268,92.2059,52507.0
2025-04-14 12:30:00,93.24,93.81,93.18,93.65,99499.0,92.1565,92.7199,92.0972,92.5617,99499.0
2025-04-14 12:40:00,93.67,93.81,93.58,93.61,85425.0,92.5815,92.7199,92.4925,92.5222,85425.0
2025-04-14 12:50:00,93.58,93.63,93.25,93.35,116820.0,92.4925,92.542,92.1664,92.2652,116820.0
2025-04-14 13:00:00,93.31,94.27,93.22,93.42,176242.0,92.2257,93.1745,92.1367,92.3344,176242.0
2025-04-14 13:10:00,93.41,93.65,93.34,93.62,75038.0,92.3245,92.5617,92.2553,92.5321,75038.0
2025-04-14 13:20:00,93.62,93.65,93.38,93.53,78532.0,92.5321,92.5617,92.2949,92.4431,78532.0
2025-04-14 13:30:00,93.54,93.83,93.37,93.68,123544.0,92.453,92.7396,92.285,92.5914,123544.0
2025-04-14 13:40:00,93.72,93.77,93.45,93.76,64259.0,92.6309,92.6803,92.364,92.6704,64259.0
2025-04-14 13:50:00,93.75,94.02,93.69,93.8,99975.0,92.6606,92.9274,92.6013,92.71,99975.0
2025-04-14 14:00:00,93.8,93.98,93.78,93.86,54930.0,92.71,92.8879,92.6902,92.7693,54930.0
2025-04-14 14:10:00,93.82,94.0,93.68,93.92,64925.0,92.7297,92.9077,92.5914,92.8286,64925.0
2025-04-14 14:20:00,93.92,94.08,93.8,93.8,63898.0,92.8286,92.9867,92.71,92.71,63898.0
2025-04-14 14:30:00,93.84,94.12,93.74,93.94,88221.0,92.7495,93.0263,92.6507,92.8484,88221.0
2025-04-14 14:40:00,93.91,94.05,93.83,93.89,58999.0,92.8187,92.9571,92.7396,92.7989,58999.0
2025-04-14 14:50:00,93.89,94.12,93.82,94.0,117189.0,92.7989,93.0263,92.7297,92.9077,117189.0
2025-04-14 15:00:00,94.0,94.31,93.91,94.19,106120.0,92.9077,93.2141,92.8187,93.0954,106120.0
2025-04-14 15:10:00,94.17,94.39,94.07,94.15,136262.0,93.0757,93.2931,92.9768,93.0559,136262.0
2025-04-14 15:20:00,94.16,94.44,94.1,94.28,102954.0,93.0658,93.3425,93.0065,93.1844,102954.0
2025-04-14 15:30:00,94.28,94.47,94.2,94.32,148510.0,93.1844,93.3722,93.1053,93.2239,148510.0
2025-04-14 15:40:00,94.3,94.66,94.29,94.53,123767.0,93.2042,93.56,93.1943,93.4315,123767.0
2025-04-14 15:50:00,94.51,94.66,94.21,94.65,512296.0,93.4117,93.56,93.1152,93.5501,512296.0
2025-04-15 09:30:00,94.04,94.82,93.42,94.73,172123.0,92.9472,93.7181,92.3344,93.6292,172123.0
2025-04-15 09:40:00,94.73,94.88,94.49,94.79,106569.0,93.6292,93.7774,93.392,93.6885,106569.0
2025-04-15 09:50:00,94.8,94.81,94.25,94.32,174333.0,93.6984,93.7082,93.1548,93.2239,174333.0
2025-04-15 10:00:00,94.32,94.7,94.09,94.64,98815.0,93.2239,93.5995,92.9966,93.5402,98815.0
2025-04-15 10:10:00,94.65,94.98,94.12,94.19,123575.0,93.5501,93.8763,93.0263,93.0954,123575.0
2025-04-15 10:20:00,94.16,94.41,93.8,93.83,111644.0,93.0658,93.3129,92.71,92.7396,111644.0
2025-04-15 10:30:00,93.84,93.92,93.35,93.42,136361.0,92.7495,92.8286,92.2652,92.3344,136361.0
2025-04-15 10:40:00,93.43,94.0,93.31,93.94,159136.0,92.3443,92.9077,92.2257,92.8484,159136.0
2025-04-15 10:50:00,93.94,94.0,93.33,93.37,187963.0,92.8484,92.9077,92.2454,92.285,187963.0
2025-04-15 11:00:00,93.35,93.59,93.0,93.02,79420.0,92.2652,92.5024,91.9193,91.939,79420.0
2025-04-15 11:10:00,93.11,93.56,93.06,93.23,118153.0,92.028,92.4728,91.9786,92.1466,118153.0
2025-04-15 11:20:00,93.22,93.49,93.17,93.36,82099.0,92.1367,92.4036,92.0873,92.2751,82099.0
2025-04-15 11:30:00,93.39,93.55,93.05,93.25,106948.0,92.3047,92.4629,91.9687,92.1664,106948.0
2025-04-15 11:40:00,93.25,93.5,93.14,93.26,47582.0,92.1664,92.4135,92.0577,92.1763,47582.0
2025-04-15 11:50:00,93.29,93.32,92.8,93.09,89333.0,92.2059,92.2356,91.7216,92.0082,89333.0
2025-04-15 12:00:00,93.12,93.35,92.93,93.01,41343.0,92.0379,92.2652,91.8501,91.9292,41343.0
2025-04-15 12:10:00,93.04,93.18,92.96,93.14,40212.0,91.9588,92.0972,91.8797,92.0577,40212.0
2025-04-15 12:20:00,93.13,93.38,93.06,93.07,107405.0,92.0478,92.2949,91.9786,91.9885,107405.0
2025-04-15 12:30:00,93.05,93.19,92.94,93.13,60596.0,91.9687,92.1071,91.86,92.0478,60596.0
2025-04-15 12:40:00,93.15,93.37,93.06,93.29,71365.0,92.0675,92.285,91.9786,92.2059,71365.0
2025-04-15 12:50:00,93.3,93.3,92.89,92.94,76662.0,92.2158,92.2158,91.8106,91.86,76662.0
2025-04-15 13:00:00,92.93,93.23,92.86,92.99,86567.0,91.8501,92.1466,91.7809,91.9094,86567.0
2025-04-15 13:10:00,92.96,93.06,92.77,92.84,65515.0,91.8797,91.9786,91.692,91.7611,65515.0
2025-04-15 13:20:00,92.82,92.84,92.45,92.54,112297.0,91.7414,91.7611,91.3757,91.4646,112297.0
2025-04-15 13:30:00,92.54,92.94,92.54,92.89,79501.0,91.4646,91.86,91.4646,91.8106,79501.0
2025-04-15 13:40:00,92.92,92.97,92.79,92.92,38216.0,91.8402,91.8896,91.7117,91.8402,38216.0
2025-04-15 13:50:00,92.91,92.95,92.53,92.7,46812.0,91.8303,91.8699,91.4547,91.6228,46812.0
2025-04-15 14:00:00,92.72,92.83,92.5,92.56,51139.0,91.6425,91.7513,91.4251,91.4844,51139.0
2025-04-15 14:10:00,92.53,92.58,92.19,92.32,83562.0,91.4547,91.5042,91.1187,91.2472,83562.0
2025-04-15 14:20:00,92.34,92.51,92.24,92.31,69253.0,91.2669,91.435,91.1681,91.2373,69253.0
2025-04-15 14:30:00,92.31,92.56,92.29,92.47,96774.0,91.2373,91.4844,91.2175,91.3954,96774.0
2025-04-15 14:40:00,92.47,92.62,92.33,92.41,73019.0,91.3954,91.5437,91.2571,91.3361,73019.0
2025-04-15 14:50:00,92.43,92.63,92.35,92.57,95804.0,91.3559,91.5536,91.2768,91.4943,95804.0
2025-04-15 15:00:00,92.54,92.62,92.38,92.41,74328.0,91.4646,91.5437,91.3065,91.3361,74328.0
2025-04-15 15:10:00,92.43,92.59,92.37,92.51,90048.0,91.3559,91.514,91.2966,91.435,90048.0
2025-04-15 15:20:00,92.51,92.51,92.34,92.38,122564.0,91.435,91.435,91.2669,91.3065,122564.0
2025-04-15 15:30:00,92.38,92.42,92.03,92.03,148063.0,91.3065,91.346,90.9605,90.9605,148063.0
2025-04-15 15:40:00,92.09,92.19,91.98,92.07,183827.0,91.0199,91.1187,90.9111,91.0001,183827.0
2025-04-15 15:50:00,92.1,92.24,91.96,92.09,537542.0,91.0297,91.1681,90.8914,91.0199,537542.0
2025-04-16 09:30:00,91.0,92.63,91.0,91.77,248170.0,89.9425,91.5536,89.9425,90.7036,248170.0
2025-04-16 09:40:00,91.76,91.92,91.13,91.27,62744.0,90.6937,90.8518,90.071,90.2094,62744.0
2025-04-16 09:50:00,91.35,91.51,90.84,90.84,83021.0,90.2885,90.4466,89.7844,89.7844,83021.0
2025-04-16 10:00:00,90.81,91.47,90.79,91.16,200629.0,89.7547,90.4071,89.735,90.1007,200629.0
2025-04-16 10:10:00,91.13,91.23,90.7,90.8,85479.0,90.071,90.1698,89.646,89.7448,85479.0
2025-04-16 10:20:00,90.83,91.08,90.76,90.85,93776.0,89.7745,90.0216,89.7053,89.7943,93776.0
2025-04-16 10:30:00,90.9,91.21,90.78,90.97,72892.0,89.8437,90.1501,89.7251,89.9129,72892.0
2025-04-16 10:40:00,90.97,91.32,90.95,91.17,82050.0,89.9129,90.2588,89.8931,90.1105,82050.0
2025-04-16 10:50:00,91.19,91.39,91.15,91.25,62865.0,90.1303,90.328,90.0908,90.1896,62865.0
2025-04-16 11:00:00,91.25,91.61,91.25,91.39,65897.0,90.1896,90.5454,90.1896,90.328,65897.0
2025-04-16 11:10:00,91.45,91.5,91.2,91.37,82232.0,90.3873,90.4367,90.1402,90.3082,82232.0
2025-04-16 11:20:00,91.35,91.88,91.3,91.83,74379.0,90.2885,90.8123,90.239,90.7629,74379.0
2025-04-16 11:30:00,91.87,91.95,91.62,91.85,47873.0,90.8024,90.8815,90.5553,90.7826,47873.0
2025-04-16 11:40:00,91.88,91.9,91.45,91.49,82885.0,90.8123,90.8321,90.3873,90.4268,82885.0
2025-04-16 11:50:00,91.48,91.52,90.98,91.17,89387.0,90.4169,90.4565,89.9228,90.1105,89387.0
2025-04-16 12:00:00,91.21,91.27,91.01,91.14,65557.0,90.1501,90.2094,89.9524,90.0809,65557.0
2025-04-16 12:10:00,91.16,91.3,91.09,91.2,103824.0,90.1007,90.239,90.0315,90.1402,103824.0
2025-04-16 12:20:00,91.2,91.38,91.15,91.3,81963.0,90.1402,90.3181,90.0908,90.239,81963.0
2025-04-16 12:30:00,91.31,91.44,91.05,91.08,73773.0,90.2489,90.3774,89.9919,90.0216,73773.0
2025-04-16 12:40:00,91.08,91.26,90.99,91.08,73643.0,90.0216,90.1995,89.9326,90.0216,73643.0
2025-04-16 12:50:00,91.12,91.17,90.91,90.98,63103.0,90.0611,90.1105,89.8536,89.9228,63103.0
2025-04-16 13:00:00,90.93,91.02,90.74,90.92,59308.0,89.8733,89.9623,89.6855,89.8634,59308.0
2025-04-16 13:10:00,90.92,91.14,90.88,91.07,52505.0,89.8634,90.0809,89.8239,90.0117,52505.0
2025-04-16 13:20:00,91.09,91.16,90.83,90.88,59757.0,90.0315,90.1007,89.7745,89.8239,59757.0
2025-04-16 13:30:00,90.85,90.85,90.32,90.54,189443.0,89.7943,89.7943,89.2704,89.4879,189443.0
2025-04-16 13:40:00,90.54,90.54,90.11,90.41,246716.0,89.4879,89.4879,89.0629,89.3594,246716.0
2025-04-16 13:50:00,90.32,90.52,90.15,90.16,326992.0,89.2704,89.4681,89.1024,89.1123,326992.0
2025-04-16 14:00:00,90.15,90.53,89.99,90.33,159676.0,89.1024,89.478,88.9443,89.2803,159676.0
2025-04-16 14:10:00,90.33,90.81,90.33,90.78,113210.0,89.2803,89.7547,89.2803,89.7251,113210.0
2025-04-16 14:20:00,90.74,90.94,90.48,90.48,171839.0,89.6855,89.8832,89.4286,89.4286,171839.0
2025-04-16 14:30:00,90.51,90.57,90.15,90.16,60117.0,89.4582,89.5175,89.1024,89.1123,60117.0
2025-04-16 14:40:00,90.16,90.34,90.02,90.06,284366.0,89.1123,89.2902,88.9739,89.0134,284366.0
2025-04-16 14:50:00,90.1,90.11,89.84,89.84,64564.0,89.053,89.0629,88.796,88.796,64564.0
2025-04-16 15:00:00,89.86,89.95,89.69,89.77,135664.0,88.8158,88.9047,88.6477,88.7268,135664.0
2025-04-16 15:10:00,89.79,89.97,89.64,89.79,98057.0,88.7466,88.9245,88.5983,88.7466,98057.0
2025-04-16 15:20:00,89.79,89.94,89.53,89.63,199241.0,88.7466,88.8948,88.4896,88.5884,199241.0
2025-04-16 15:30:00,89.62,89.93,89.62,89.78,133983.0,88.5786,88.885,88.5786,88.7367,133983.0
2025-04-16 15:40:00,89.79,90.07,89.71,90.03,224250.0,88.7466,89.0233,88.6675,88.9838,224250.0
2025-04-16 15:50:00,90.08,90.6,89.84,90.46,636799.0,89.0332,89.5472,88.796,89.4088,636799.0
2025-04-17 09:30:00,90.23,92.38,90.23,91.47,225150.0,89.1815,91.3065,89.1815,90.4071,225150.0
2025-04-17 09:40:00,91.55,91.8,91.33,91.58,86045.0,90.4861,90.7332,90.2687,90.5158,86045.0
2025-04-17 09:50:00,91.6,91.94,91.56,91.59,88338.0,90.5355,90.8716,90.496,90.5257,88338.0
2025-04-17 10:00:00,91.69,92.1,91.58,91.75,159164.0,90.6245,91.0297,90.5158,90.6838,159164.0
2025-04-17 10:10:00,91.77,92.01,91.28,91.53,65527.0,90.7036,90.9408,90.2193,90.4664,65527.0
2025-04-17 10:20:00,91.54,91.71,91.25,91.65,55649.0,90.4762,90.6443,90.1896,90.585,55649.0
2025-04-17 10:30:00,91.67,92.1,91.5,91.68,48171.0,90.6047,91.0297,90.4367,90.6146,48171.0
2025-04-17 10:40:00,91.69,92.14,91.61,92.1,44800.0,90.6245,91.0693,90.5454,91.0297,44800.0
2025-04-17 10:50:00,92.09,92.29,91.9,91.94,39713.0,91.0199,91.2175,90.8321,90.8716,39713.0
2025-04-17 11:00:00,91.95,92.58,91.93,92.41,78214.0,90.8815,91.5042,90.8617,91.3361,78214.0
2025-04-17 11:10:00,92.4,92.59,92.36,92.51,46332.0,91.3263,91.514,91.2867,91.435,46332.0
2025-04-17 11:20:00,92.52,92.74,92.41,92.64,42682.0,91.4449,91.6623,91.3361,91.5635,42682.0
2025-04-17 11:30:00,92.59,93.1,92.58,93.02,49466.0,91.514,92.0181,91.5042,91.939,49466.0
2025-04-17 11:40:00,93.07,93.11,92.65,92.65,48477.0,91.9885,92.028,91.5733,91.5733,48477.0
2025-04-17 11:50:00,92.68,92.93,92.45,92.45,44448.0,91.603,91.8501,91.3757,91.3757,44448.0
2025-04-17 12:00:00,92.52,92.85,92.36,92.73,48298.0,91.4449,91.771,91.2867,91.6524,48298.0
2025-04-17 12:10:00,92.73,92.78,92.3,92.66,44933.0,91.6524,91.7018,91.2274,91.5832,44933.0
2025-04-17 12:20:00,92.71,93.06,92.6,93.03,45074.0,91.6326,91.9786,91.5239,91.9489,45074.0
2025-04-17 12:30:00,93.02,93.2,92.85,92.93,56657.0,91.939,92.117,91.771,91.8501,56657.0
2025-04-17 12:40:00,92.93,93.19,92.79,93.02,44862.0,91.8501,92.1071,91.7117,91.939,44862.0
2025-04-17 12:50:00,93.06,93.3,92.96,93.01,63628.0,91.9786,92.2158,91.8797,91.9292,63628.0
2025-04-17 13:00:00,93.01,93.07,92.78,93.05,36492.0,91.9292,91.9885,91.7018,91.9687,36492.0
2025-04-17 13:10:00,92.96,92.98,92.73,92.81,40024.0,91.8797,91.8995,91.6524,91.7315,40024.0
2025-04-17 13:20:00,92.8,92.9,92.64,92.73,49323.0,91.7216,91.8204,91.5635,91.6524,49323.0
2025-04-17 13:30:00,92.78,93.17,92.73,93.17,57417.0,91.7018,92.0873,91.6524,92.0873,57417.0
2025-04-17 13:40:00,93.18,93.48,92.99,93.24,57742.0,92.0972,92.3937,91.9094,92.1565,57742.0
2025-04-17 13:50:00,93.31,93.54,93.25,93.29,46135.0,92.2257,92.453,92.1664,92.2059,46135.0
2025-04-17 14:00:00,93.29,93.4,93.22,93.29,40294.0,92.2059,92.3146,92.1367,92.2059,40294.0
2025-04-17 14:10:00,93.26,93.31,92.97,93.13,81482.0,92.1763,92.2257,91.8896,92.0478,81482.0
2025-04-17 14:20:00,93.08,93.23,92.99,93.11,52006.0,91.9983,92.1466,91.9094,92.028,52006.0
2025-04-17 14:30:00,93.14,93.27,93.01,93.06,79333.0,92.0577,92.1861,91.9292,91.9786,79333.0
2025-04-17 14:40:00,93.06,93.08,92.69,92.73,72925.0,91.9786,91.9983,91.6129,91.6524,72925.0
2025-04-17 14:50:00,92.73,92.92,92.67,92.81,55904.0,91.6524,91.8402,91.5931,91.7315,55904.0
2025-04-17 15:00:00,92.81,93.11,92.77,92.83,81037.0,91.7315,92.028,91.692,91.7513,81037.0
2025-04-17 15:10:00,92.84,92.89,92.72,92.87,64714.0,91.7611,91.8106,91.6425,91.7908,64714.0
2025-04-17 15:20:00,92.89,93.22,92.75,92.99,152918.0,91.8106,92.1367,91.6722,91.9094,152918.0
2025-04-17 15:30:00,92.96,93.21,92.93,93.09,87058.0,91.8797,92.1268,91.8501,92.0082,87058.0
2025-04-17 15:40:00,93.11,93.32,93.03,93.1,122960.0,92.028,92.2356,91.9489,92.0181,122960.0
2025-04-17 15:50:00,93.07,93.27,92.88,93.17,404027.0,91.9885,92.1861,91.8007,92.0873,404027.0
2025-04-21 09:30:00,92.64,92.88,91.61,91.67,181360.0,91.5635,91.8007,90.5454,90.6047,181360.0
2025-04-21 09:40:00,91.72,91.89,91.42,91.61,87819.0,90.6542,90.8222,90.3576,90.5454,87819.0
2025-04-21 09:50:00,91.6,91.69,91.09,91.16,60932.0,90.5355,90.6245,90.0315,90.1007,60932.0
2025-04-21 10:00:00,91.15,91.46,90.92,91.23,63638.0,90.0908,90.3972,89.8634,90.1698,63638.0
2025-04-21 10:10:00,91.34,91.67,90.85,90.97,103296.0,90.2786,90.6047,89.7943,89.9129,103296.0
2025-04-21 10:20:00,90.99,91.25,90.89,91.12,73085.0,89.9326,90.1896,89.8338,90.0611,73085.0
2025-04-21 10:30:00,91.07,91.46,91.01,91.45,72279.0,90.0117,90.3972,89.9524,90.3873,72279.0
2025-04-21 10:40:00,91.41,91.6,91.24,91.39,76676.0,90.3478,90.5355,90.1797,90.328,76676.0
2025-04-21 10:50:00,91.36,91.59,91.26,91.3,67406.0,90.2983,90.5257,90.1995,90.239,67406.0
2025-04-21 11:00:00,91.31,91.37,91.06,91.28,58145.0,90.2489,90.3082,90.0018,90.2193,58145.0
2025-04-21 11:10:00,91.3,91.36,91.14,91.26,61805.0,90.239,90.2983,90.0809,90.1995,61805.0
2025-04-21 11:20:00,91.25,91.3,90.99,91.2,57089.0,90.1896,90.239,89.9326,90.1402,57089.0
2025-04-21 11:30:00,91.19,91.23,90.95,91.13,50064.0,90.1303,90.1698,89.8931,90.071,50064.0
2025-04-21 11:40:00,91.15,91.21,91.03,91.16,45073.0,90.0908,90.1501,89.9722,90.1007,45073.0
2025-04-21 11:50:00,91.17,91.19,90.97,91.07,42539.0,90.1105,90.1303,89.9129,90.0117,42539.0
2025-04-21 12:00:00,91.08,91.35,91.07,91.3,80380.0,90.0216,90.2885,90.0117,90.239,80380.0
2025-04-21 12:10:00,91.3,91.42,91.15,91.26,49437.0,90.239,90.3576,90.0908,90.1995,49437.0
2025-04-21 12:20:00,91.31,91.72,91.17,91.41,121262.0,90.2489,90.6542,90.1105,90.3478,121262.0
2025-04-21 12:30:00,91.49,92.27,91.47,91.97,257629.0,90.4268,91.1978,90.4071,90.9012,257629.0
2025-04-21 12:40:00,91.92,92.18,91.86,91.99,70086.0,90.8518,91.1088,90.7925,90.921,70086.0
2025-04-21 12:50:00,92.06,92.06,91.6,91.67,120105.0,90.9902,90.9902,90.5355,90.6047,120105.0
2025-04-21 13:00:00,91.66,91.88,91.56,91.65,74882.0,90.5948,90.8123,90.496,90.585,74882.0
2025-04-21 13:10:00,91.59,91.8,91.5,91.66,83233.0,90.5257,90.7332,90.4367,90.5948,83233.0
2025-04-21 13:20:00,91.62,91.99,91.61,91.97,61173.0,90.5553,90.921,90.5454,90.9012,61173.0
2025-04-21 13:30:00,91.97,92.49,91.9,92.49,123601.0,90.9012,91.4152,90.8321,91.4152,123601.0
2025-04-21 13:40:00,92.49,92.6,92.3,92.49,112909.0,91.4152,91.5239,91.2274,91.4152,112909.0
2025-04-21 13:50:00,92.53,92.63,92.39,92.47,94461.0,91.4547,91.5536,91.3164,91.3954,94461.0
2025-04-21 14:00:00,92.47,92.82,92.42,92.55,128190.0,91.3954,91.7414,91.346,91.4745,128190.0
2025-04-21 14:10:00,92.55,92.67,92.46,92.49,86062.0,91.4745,91.5931,91.3856,91.4152,86062.0
2025-04-21 14:20:00,92.49,92.75,92.36,92.64,90271.0,91.4152,91.6722,91.2867,91.5635,90271.0
2025-04-21 14:30:00,92.6,92.96,92.6,92.82,284324.0,91.5239,91.8797,91.5239,91.7414,284324.0
2025-04-21 14:40:00,92.82,92.85,92.55,92.66,276591.0,91.7414,91.771,91.4745,91.5832,276591.0
2025-04-21 14:50:00,92.66,92.7,92.38,92.44,154858.0,91.5832,91.6228,91.3065,91.3658,154858.0
2025-04-21 15:00:00,92.43,92.75,92.42,92.75,80462.0,91.3559,91.6722,91.346,91.6722,80462.0
2025-04-21 15:10:00,92.69,92.91,92.65,92.88,142228.0,91.6129,91.8303,91.5733,91.8007,142228.0
2025-04-21 15:20:00,92.9,93.15,92.85,93.01,102619.0,91.8204,92.0675,91.771,91.9292,102619.0
2025-04-21 15:30:00,93.06,93.43,92.96,93.28,122422.0,91.9786,92.3443,91.8797,92.196,122422.0
2025-04-21 15:40:00,93.29,93.6,93.28,93.57,185011.0,92.2059,92.5123,92.196,92.4827,185011.0
2025-04-21 15:50:00,93.56,93.91,93.32,93.8,544209.0,92.4728,92.8187,92.2356,92.71,544209.0
2025-04-22 09:30:00,93.95,94.84,93.95,94.84,171606.0,92.8582,93.7379,92.8582,93.7379,171606.0
2025-04-22 09:40:00,94.7,94.85,93.37,93.41,102674.0,93.5995,93.7478,92.285,92.3245,102674.0
2025-04-22 09:50:00,93.48,93.67,92.75,93.31,152124.0,92.3937,92.5815,91.6722,92.2257,152124.0
2025-04-22 10:00:00,93.29,93.93,93.29,93.7,64369.0,92.2059,92.8385,92.2059,92.6111,64369.0
2025-04-22 10:10:00,93.67,94.22,93.62,94.06,104184.0,92.5815,93.1251,92.5321,92.967,104184.0
2025-04-22 10:20:00,94.06,94.09,93.74,93.89,66763.0,92.967,92.9966,92.6507,92.7989,66763.0
2025-04-22 10:30:00,93.9,94.19,93.79,94.15,52926.0,92.8088,93.0954,92.7001,93.0559,52926.0
2025-04-22 10:40:00,94.22,94.42,94.09,94.3,43243.0,93.1251,93.3228,92.9966,93.2042,43243.0
2025-04-22 10:50:00,94.34,94.68,94.23,94.6,63414.0,93.2437,93.5798,93.135,93.5007,63414.0
2025-04-22 11:00:00,94.64,95.07,94.6,94.96,69921.0,93.5402,93.9652,93.5007,93.8565,69921.0
2025-04-22 11:10:00,94.95,95.24,94.94,95.01,73206.0,93.8466,94.1332,93.8367,93.9059,73206.0
2025-04-22 11:20:00,95.0,95.15,94.77,94.91,54409.0,93.896,94.0443,93.6687,93.8071,54409.0
2025-04-22 11:30:00,94.9,94.9,94.52,94.61,65059.0,93.7972,93.7972,93.4216,93.5106,65059.0
2025-04-22 11:40:00,94.65,94.69,94.1,94.16,69849.0,93.5501,93.5896,93.0065,93.0658,69849.0
2025-04-22 11:50:00,94.13,94.86,93.98,94.73,206373.0,93.0361,93.7577,92.8879,93.6292,206373.0
2025-04-22 12:00:00,94.69,95.6,94.68,95.43,145487.0,93.5896,94.4891,93.5798,94.321,145487.0
2025-04-22 12:10:00,95.43,95.61,95.36,95.6,71807.0,94.321,94.4989,94.2519,94.4891,71807.0
2025-04-22 12:20:00,95.6,95.94,95.57,95.74,78552.0,94.4891,94.8251,94.4594,94.6274,78552.0
2025-04-22 12:30:00,95.7,95.71,95.43,95.49,79093.0,94.5879,94.5978,94.321,94.3803,79093.0
2025-04-22 12:40:00,95.44,95.58,95.22,95.31,70541.0,94.3309,94.4693,94.1135,94.2024,70541.0
2025-04-22 12:50:00,95.32,95.35,95.18,95.22,57076.0,94.2123,94.242,94.0739,94.1135,57076.0
2025-04-22 13:00:00,95.21,95.32,95.05,95.09,64936.0,94.1036,94.2123,93.9455,93.985,64936.0
2025-04-22 13:10:00,95.12,95.12,94.06,94.34,71098.0,94.0146,94.0146,92.967,93.2437,71098.0
2025-04-22 13:20:00,94.31,94.31,93.23,93.25,129507.0,93.2141,93.2141,92.1466,92.1664,129507.0
2025-04-22 13:30:00,93.29,93.76,93.23,93.66,119260.0,92.2059,92.6704,92.1466,92.5716,119260.0
2025-04-22 13:40:00,93.66,93.74,93.34,93.34,66609.0,92.5716,92.6507,92.2553,92.2553,66609.0
2025-04-22 13:50:00,93.36,93.49,93.07,93.07,69080.0,92.2751,92.4036,91.9885,91.9885,69080.0
2025-04-22 14:00:00,93.11,93.52,93.06,93.45,77657.0,92.028,92.4332,91.9786,92.364,77657.0
2025-04-22 14:10:00,93.44,93.76,93.36,93.66,87688.0,92.3542,92.6704,92.2751,92.5716,87688.0
2025-04-22 14:20:00,93.66,93.82,93.6,93.76,84834.0,92.5716,92.7297,92.5123,92.6704,84834.0
2025-04-22 14:30:00,93.76,93.81,93.57,93.64,50518.0,92.6704,92.7199,92.4827,92.5518,50518.0
2025-04-22 14:40:00,93.62,94.08,93.6,94.06,87487.0,92.5321,92.9867,92.5123,92.967,87487.0
2025-04-22 14:50:00,94.06,94.13,93.93,94.07,72443.0,92.967,93.0361,92.8385,92.9768,72443.0
2025-04-22 15:00:00,94.08,94.13,93.87,94.03,63257.0,92.9867,93.0361,92.7792,92.9373,63257.0
2025-04-22 15:10:00,94.04,94.04,93.81,93.89,94210.0,92.9472,92.9472,92.7199,92.7989,94210.0
2025-04-22 15:20:00,93.89,94.0,93.75,93.82,99637.0,92.7989,92.9077,92.6606,92.7297,99637.0
2025-04-22 15:30:00,93.84,94.02,93.72,93.75,134348.0,92.7495,92.9274,92.6309,92.6606,134348.0
2025-04-22 15:40:00,93.78,94.25,93.7,94.19,127784.0,92.6902,93.1548,92.6111,93.0954,127784.0
2025-04-22 15:50:00,94.19,94.21,93.64,94.07,489820.0,93.0954,93.1152,92.5518,92.9768,489820.0
2025-04-23 09:30:00,96.85,97.43,95.9,96.5,306615.0,95.7245,96.2978,94.7856,95.3786,306615.0
2025-04-23 09:40:00,96.37,97.61,96.31,97.6,183301.0,95.2501,96.4757,95.1908,96.4658,183301.0
2025-04-23 09:50:00,97.62,97.62,96.38,96.66,177373.0,96.4856,96.4856,95.26,95.5367,177373.0
2025-04-23 10:00:00,96.68,97.06,96.2,96.54,136568.0,95.5565,95.9321,95.0821,95.4181,136568.0
2025-04-23 10:10:00,96.49,96.64,95.57,95.65,131092.0,95.3687,95.517,94.4594,94.5385,131092.0
2025-04-23 10:20:00,95.67,95.67,95.21,95.41,154226.0,94.5583,94.5583,94.1036,94.3013,154226.0
2025-04-23 10:30:00,95.4,95.79,95.37,95.51,145051.0,94.2914,94.6769,94.2617,94.4001,145051.0
2025-04-23 10:40:00,95.51,95.63,94.84,94.93,151123.0,94.4001,94.5187,93.7379,93.8268,151123.0
2025-04-23 10:50:00,94.9,95.18,94.57,94.65,129338.0,93.7972,94.0739,93.471,93.5501,129338.0
2025-04-23 11:00:00,94.69,94.85,94.18,94.18,174070.0,93.5896,93.7478,93.0856,93.0856,174070.0
2025-04-23 11:10:00,94.2,94.31,93.82,93.9,144626.0,93.1053,93.2141,92.7297,92.8088,144626.0
2025-04-23 11:20:00,93.9,93.94,93.11,93.26,178910.0,92.8088,92.8484,92.028,92.1763,178910.0
2025-04-23 11:30:00,93.27,93.29,92.76,93.08,209454.0,92.1861,92.2059,91.6821,91.9983,209454.0
2025-04-23 11:40:00,93.07,93.23,92.56,92.68,142673.0,91.9885,92.1466,91.4844,91.603,142673.0
2025-04-23 11:50:00,92.69,92.83,92.48,92.66,130353.0,91.6129,91.7513,91.4053,91.5832,130353.0
2025-04-23 12:00:00,92.71,92.74,92.41,92.51,93284.0,91.6326,91.6623,91.3361,91.435,93284.0
2025-04-23 12:10:00,92.5,92.65,92.22,92.26,122926.0,91.4251,91.5733,91.1483,91.1879,122926.0
2025-04-23 12:20:00,92.26,92.57,92.08,92.55,106922.0,91.1879,91.4943,91.01,91.4745,106922.0
2025-04-23 12:30:00,92.55,92.78,92.38,92.64,135277.0,91.4745,91.7018,91.3065,91.5635,135277.0
2025-04-23 12:40:00,92.59,92.77,92.43,92.46,56223.0,91.514,91.692,91.3559,91.3856,56223.0
2025-04-23 12:50:00,92.4,92.81,92.4,92.81,88353.0,91.3263,91.7315,91.3263,91.7315,88353.0
2025-04-23 13:00:00,92.81,93.06,92.38,92.9,114359.0,91.7315,91.9786,91.3065,91.8204,114359.0
2025-04-23 13:10:00,92.93,92.97,92.71,92.93,66696.0,91.8501,91.8896,91.6326,91.8501,66696.0
2025-04-23 13:20:00,92.91,93.05,92.89,92.89,45085.0,91.8303,91.9687,91.8106,91.8106,45085.0
2025-04-23 13:30:00,92.96,93.03,92.52,92.62,79498.0,91.8797,91.9489,91.4449,91.5437,79498.0
2025-04-23 13:40:00,92.6,92.7,92.38,92.48,134878.0,91.5239,91.6228,91.3065,91.4053,134878.0
2025-04-23 13:50:00,92.46,92.69,92.37,92.6,94764.0,91.3856,91.6129,91.2966,91.5239,94764.0
2025-04-23 14:00:00,92.56,92.71,92.4,92.68,66070.0,91.4844,91.6326,91.3263,91.603,66070.0
2025-04-23 14:10:00,92.64,92.75,92.45,92.64,68150.0,91.5635,91.6722,91.3757,91.5635,68150.0
2025-04-23 14:20:00,92.63,92.85,92.37,92.38,69683.0,91.5536,91.771,91.2966,91.3065,69683.0
2025-04-23 14:30:00,92.39,92.61,92.25,92.3,91087.0,91.3164,91.5338,91.178,91.2274,91087.0
2025-04-23 14:40:00,92.3,92.32,92.12,92.17,73966.0,91.2274,91.2472,91.0495,91.0989,73966.0
2025-04-23 14:50:00,92.19,92.21,91.97,92.08,128135.0,91.1187,91.1385,90.9012,91.01,128135.0
2025-04-23 15:00:00,92.08,92.28,91.88,91.9,81937.0,91.01,91.2076,90.8123,90.8321,81937.0
2025-04-23 15:10:00,91.9,92.0,91.71,91.86,210177.0,90.8321,90.9309,90.6443,90.7925,210177.0
2025-04-23 15:20:00,91.85,91.98,91.71,91.81,133171.0,90.7826,90.9111,90.6443,90.7431,133171.0
2025-04-23 15:30:00,91.81,91.97,91.69,91.83,125145.0,90.7431,90.9012,90.6245,90.7629,125145.0
2025-04-23 15:40:00,91.82,92.17,91.79,91.98,188928.0,90.753,91.0989,90.7233,90.9111,188928.0
2025-04-23 15:50:00,92.0,92.26,91.86,92.12,855766.0,90.9309,91.1879,90.7925,91.0495,855766.0
2025-04-24 09:30:00,92.3,92.66,91.88,92.11,263241.0,91.2274,91.5832,90.8123,91.0396,263241.0
2025-04-24 09:40:00,92.11,92.45,91.93,92.07,93216.0,91.0396,91.3757,90.8617,91.0001,93216.0
2025-04-24 09:50:00,92.06,92.7,91.95,92.61,164527.0,90.9902,91.6228,90.8815,91.5338,164527.0
2025-04-24 10:00:00,92.57,93.05,92.42,92.94,202729.0,91.4943,91.9687,91.346,91.86,202729.0
2025-04-24 10:10:00,93.04,93.11,92.79,93.03,95826.0,91.9588,92.028,91.7117,91.9489,95826.0
2025-04-24 10:20:00,93.07,93.64,93.03,93.6,135081.0,91.9885,92.5518,91.9489,92.5123,135081.0
2025-04-24 10:30:00,93.59,93.96,93.55,93.81,84865.0,92.5024,92.8681,92.4629,92.7199,84865.0
2025-04-24 10:40:00,93.85,93.97,93.46,93.8,164758.0,92.7594,92.878,92.3739,92.71,164758.0
2025-04-24 10:50:00,93.81,93.87,93.48,93.54,111803.0,92.7199,92.7792,92.3937,92.453,111803.0
2025-04-24 11:00:00,93.61,94.08,93.55,94.08,149256.0,92.5222,92.9867,92.4629,92.9867,149256.0
2025-04-24 11:10:00,94.06,94.38,93.92,94.08,93958.0,92.967,93.2832,92.8286,92.9867,93958.0
2025-04-24 11:20:00,94.08,94.12,93.77,94.07,104190.0,92.9867,93.0263,92.6803,92.9768,104190.0
2025-04-24 11:30:00,94.07,94.37,93.92,94.19,65333.0,92.9768,93.2734,92.8286,93.0954,65333.0
2025-04-24 11:40:00,94.14,94.19,93.73,93.88,62747.0,93.046,93.0954,92.6408,92.7891,62747.0
2025-04-24 11:50:00,93.87,94.04,93.76,93.82,55715.0,92.7792,92.9472,92.6704,92.7297,55715.0
2025-04-24 12:00:00,93.81,94.0,93.79,93.85,42526.0,92.7199,92.9077,92.7001,92.7594,42526.0
2025-04-24 12:10:00,93.86,94.13,93.82,94.0,73326.0,92.7693,93.0361,92.7297,92.9077,73326.0
2025-04-24 12:20:00,94.0,94.27,93.96,94.15,50272.0,92.9077,93.1745,92.8681,93.0559,50272.0
2025-04-24 12:30:00,94.17,94.44,94.14,94.41,55463.0,93.0757,93.3425,93.046,93.3129,55463.0
2025-04-24 12:40:00,94.41,94.67,94.38,94.63,65282.0,93.3129,93.5699,93.2832,93.5303,65282.0
2025-04-24 12:50:00,94.64,94.88,94.64,94.67,79539.0,93.5402,93.7774,93.5402,93.5699,79539.0
2025-04-24 13:00:00,94.67,94.77,94.56,94.6,71366.0,93.5699,93.6687,93.4611,93.5007,71366.0
2025-04-24 13:10:00,94.64,94.72,94.59,94.64,89590.0,93.5402,93.6193,93.4908,93.5402,89590.0
2025-04-24 13:20:00,94.64,94.74,94.55,94.58,38308.0,93.5402,93.6391,93.4513,93.4809,38308.0
2025-04-24 13:30:00,94.58,95.04,94.57,94.8,105895.0,93.4809,93.9356,93.471,93.6984,105895.0
2025-04-24 13:40:00,94.79,94.98,94.7,94.98,44054.0,93.6885,93.8763,93.5995,93.8763,44054.0
2025-04-24 13:50:00,94.95,95.08,94.89,95.02,122977.0,93.8466,93.9751,93.7873,93.9158,122977.0
2025-04-24 14:00:00,94.98,95.12,94.91,94.97,85467.0,93.8763,94.0146,93.8071,93.8664,85467.0
2025-04-24 14:10:00,94.95,94.99,94.76,94.82,65673.0,93.8466,93.8862,93.6588,93.7181,65673.0
2025-04-24 14:20:00,94.81,94.83,94.56,94.67,66733.0,93.7082,93.728,93.4611,93.5699,66733.0
2025-04-24 14:30:00,94.66,95.14,94.63,95.04,54468.0,93.56,94.0344,93.5303,93.9356,54468.0
2025-04-24 14:40:00,95.06,95.22,94.97,95.05,134540.0,93.9553,94.1135,93.8664,93.9455,134540.0
2025-04-24 14:50:00,95.05,95.35,95.04,95.18,80782.0,93.9455,94.242,93.9356,94.0739,80782.0
2025-04-24 15:00:00,95.17,95.19,95.0,95.1,80054.0,94.0641,94.0838,93.896,93.9949,80054.0
2025-04-24 15:10:00,95.1,95.24,94.89,95.17,106486.0,93.9949,94.1332,93.7873,94.0641,106486.0
2025-04-24 15:20:00,95.19,95.36,95.02,95.03,73607.0,94.0838,94.2519,93.9158,93.9257,73607.0
2025-04-24 15:30:00,95.05,95.48,95.03,95.38,110646.0,93.9455,94.3705,93.9257,94.2716,110646.0
2025-04-24 15:40:00,95.38,95.56,95.31,95.5,118452.0,94.2716,94.4495,94.2024,94.3902,118452.0
2025-04-24 15:50:00,95.51,95.53,95.16,95.29,398499.0,94.4001,94.4199,94.0542,94.1827,398499.0
2025-04-25 09:30:00,95.01,96.0,94.69,95.7,149969.0,93.9059,94.8844,93.5896,94.5879,149969.0
2025-04-25 09:40:00,95.73,95.8,95.33,95.6,95812.0,94.6176,94.6867,94.2222,94.4891,95812.0
2025-04-25 09:50:00,95.65,96.19,95.54,95.94,90195.0,94.5385,95.0722,94.4298,94.8251,90195.0
2025-04-25 10:00:00,95.98,96.5,95.98,96.45,80280.0,94.8646,95.3786,94.8646,95.3292,80280.0
2025-04-25 10:10:00,96.5,96.55,95.89,95.93,71737.0,95.3786,95.428,94.7757,94.8152,71737.0
2025-04-25 10:20:00,95.94,95.97,95.18,95.18,90069.0,94.8251,94.8548,94.0739,94.0739,90069.0
2025-04-25 10:30:00,95.19,95.32,94.94,95.23,82014.0,94.0838,94.2123,93.8367,94.1234,82014.0
2025-04-25 10:40:00,95.22,95.43,95.0,95.16,87521.0,94.1135,94.321,93.896,94.0542,87521.0
2025-04-25 10:50:00,95.18,95.37,94.99,95.28,141485.0,94.0739,94.2617,93.8862,94.1728,141485.0
2025-04-25 11:00:00,95.21,95.56,95.21,95.56,117179.0,94.1036,94.4495,94.1036,94.4495,117179.0
2025-04-25 11:10:00,95.56,95.86,95.52,95.78,75750.0,94.4495,94.746,94.41,94.667,75750.0
2025-04-25 11:20:00,95.75,95.84,95.53,95.58,66558.0,94.6373,94.7263,94.4199,94.4693,66558.0
2025-04-25 11:30:00,95.59,95.67,95.47,95.56,41981.0,94.4792,94.5583,94.3606,94.4495,41981.0
2025-04-25 11:40:00,95.58,95.65,95.38,95.39,38703.0,94.4693,94.5385,94.2716,94.2815,38703.0
2025-04-25 11:50:00,95.4,95.49,95.33,95.38,35611.0,94.2914,94.3803,94.2222,94.2716,35611.0
2025-04-25 12:00:00,95.38,95.6,95.36,95.6,37243.0,94.2716,94.4891,94.2519,94.4891,37243.0
2025-04-25 12:10:00,95.59,95.78,95.56,95.69,23692.0,94.4792,94.667,94.4495,94.578,23692.0
2025-04-25 12:20:00,95.67,96.01,95.64,95.8,68917.0,94.5583,94.8943,94.5286,94.6867,68917.0
2025-04-25 12:30:00,95.8,96.13,95.8,95.95,38116.0,94.6867,95.0129,94.6867,94.835,38116.0
2025-04-25 12:40:00,95.94,96.1,95.94,96.03,31605.0,94.8251,94.9833,94.8251,94.9141,31605.0
2025-04-25 12:50:00,96.05,96.15,95.92,96.06,46560.0,94.9338,95.0327,94.8053,94.9437,46560.0
2025-04-25 13:00:00,96.04,96.24,95.95,96.16,32086.0,94.924,95.1216,94.835,95.0426,32086.0
2025-04-25 13:10:00,96.17,96.48,96.17,96.45,44102.0,95.0524,95.3588,95.0524,95.3292,44102.0
2025-04-25 13:20:00,96.47,96.55,96.33,96.44,56950.0,95.349,95.428,95.2106,95.3193,56950.0
2025-04-25 13:30:00,96.43,96.54,96.08,96.21,77122.0,95.3094,95.4181,94.9635,95.092,77122.0
2025-04-25 13:40:00,96.2,96.33,95.78,95.91,59435.0,95.0821,95.2106,94.667,94.7955,59435.0
2025-04-25 13:50:00,95.93,95.93,95.47,95.57,66962.0,94.8152,94.8152,94.3606,94.4594,66962.0
2025-04-25 14:00:00,95.57,96.0,95.43,95.96,63926.0,94.4594,94.8844,94.321,94.8449,63926.0
2025-04-25 14:10:00,95.97,96.06,95.83,96.04,49756.0,94.8548,94.9437,94.7164,94.924,49756.0
2025-04-25 14:20:00,96.04,96.46,96.0,96.38,99217.0,94.924,95.3391,94.8844,95.26,99217.0
2025-04-25 14:30:00,96.37,96.49,96.3,96.45,57483.0,95.2501,95.3687,95.1809,95.3292,57483.0
2025-04-25 14:40:00,96.49,96.65,96.47,96.51,120097.0,95.3687,95.5269,95.349,95.3885,120097.0
2025-04-25 14:50:00,96.51,96.6,96.31,96.35,85579.0,95.3885,95.4774,95.1908,95.2303,85579.0
2025-04-25 15:00:00,96.35,96.54,96.28,96.54,63596.0,95.2303,95.4181,95.1612,95.4181,63596.0
2025-04-25 15:10:00,96.51,96.61,96.41,96.45,43681.0,95.3885,95.4873,95.2897,95.3292,43681.0
2025-04-25 15:20:00,96.45,96.58,96.25,96.27,70352.0,95.3292,95.4577,95.1315,95.1513,70352.0
2025-04-25 15:30:00,96.26,96.49,96.19,96.34,67065.0,95.1414,95.3687,95.0722,95.2205,67065.0
2025-04-25 15:40:00,96.38,96.58,96.23,96.52,111231.0,95.26,95.4577,95.1117,95.3984,111231.0
2025-04-25 15:50:00,96.55,96.85,96.41,96.61,352889.0,95.428,95.7245,95.2897,95.4873,352889.0
2025-04-28 09:30:00,96.49,97.28,96.49,96.91,139350.0,95.3687,96.1495,95.3687,95.7838,139350.0
2025-04-28 09:40:00,96.91,97.5,96.84,97.17,85639.0,95.7838,96.367,95.7147,96.0408,85639.0
2025-04-28 09:50:00,97.14,97.41,96.73,96.77,90408.0,96.0112,96.278,95.6059,95.6455,90408.0
2025-04-28 10:00:00,96.82,97.46,96.78,97.26,73093.0,95.6949,96.3274,95.6554,96.1298,73093.0
2025-04-28 10:10:00,97.29,97.67,97.26,97.56,82320.0,96.1594,96.535,96.1298,96.4263,82320.0
2025-04-28 10:20:00,97.56,97.99,97.56,97.67,104628.0,96.4263,96.8513,96.4263,96.535,104628.0
2025-04-28 10:30:00,97.7,97.72,97.41,97.5,77688.0,96.5647,96.5844,96.278,96.367,77688.0
2025-04-28 10:40:00,97.54,97.57,97.17,97.39,55446.0,96.4065,96.4362,96.0408,96.2583,55446.0
2025-04-28 10:50:00,97.34,97.4,96.94,97.06,88951.0,96.2088,96.2681,95.8135,95.9321,88951.0
2025-04-28 11:00:00,97.02,97.07,96.64,96.7,80166.0,95.8926,95.942,95.517,95.5763,80166.0
2025-04-28 11:10:00,96.7,96.78,96.59,96.77,70756.0,95.5763,95.6554,95.4676,95.6455,70756.0
2025-04-28 11:20:00,96.76,96.8,95.96,96.06,121144.0,95.6356,95.6751,94.8449,94.9437,121144.0
2025-04-28 11:30:00,96.1,96.31,96.06,96.17,42247.0,94.9833,95.1908,94.9437,95.0524,42247.0
2025-04-28 11:40:00,96.2,96.34,96.14,96.2,34677.0,95.0821,95.2205,95.0228,95.0821,34677.0
2025-04-28 11:50:00,96.2,96.25,96.03,96.06,28024.0,95.0821,95.1315,94.9141,94.9437,28024.0
2025-04-28 12:00:00,96.06,96.11,95.84,95.84,58284.0,94.9437,94.9931,94.7263,94.7263,58284.0
2025-04-28 12:10:00,95.86,96.06,95.85,95.95,33558.0,94.746,94.9437,94.7362,94.835,33558.0
2025-04-28 12:20:00,95.95,96.06,95.75,95.79,52603.0,94.835,94.9437,94.6373,94.6769,52603.0
2025-04-28 12:30:00,95.82,95.94,95.64,95.75,51405.0,94.7065,94.8251,94.5286,94.6373,51405.0
2025-04-28 12:40:00,95.73,95.81,95.71,95.79,25059.0,94.6176,94.6966,94.5978,94.6769,25059.0
2025-04-28 12:50:00,95.78,95.78,95.31,95.33,32548.0,94.667,94.667,94.2024,94.2222,32548.0
2025-04-28 13:00:00,95.35,95.44,95.26,95.38,52258.0,94.242,94.3309,94.153,94.2716,52258.0
2025-04-28 13:10:00,95.33,95.52,95.22,95.49,54852.0,94.2222,94.41,94.1135,94.3803,54852.0
2025-04-28 13:20:00,95.48,95.49,95.27,95.29,70829.0,94.3705,94.3803,94.1629,94.1827,70829.0
2025-04-28 13:30:00,95.27,95.34,95.17,95.28,77958.0,94.1629,94.2321,94.0641,94.1728,77958.0
2025-04-28 13:40:00,95.29,95.53,95.22,95.52,36368.0,94.1827,94.4199,94.1135,94.41,36368.0
2025-04-28 13:50:00,95.52,95.68,95.47,95.63,41655.0,94.41,94.5681,94.3606,94.5187,41655.0
2025-04-28 14:00:00,95.61,95.78,95.58,95.73,47225.0,94.4989,94.667,94.4693,94.6176,47225.0
2025-04-28 14:10:00,95.72,95.81,95.62,95.81,67937.0,94.6077,94.6966,94.5088,94.6966,67937.0
2025-04-28 14:20:00,95.81,95.94,95.74,95.93,47311.0,94.6966,94.8251,94.6274,94.8152,47311.0
2025-04-28 14:30:00,95.91,95.94,95.79,95.81,34920.0,94.7955,94.8251,94.6769,94.6966,34920.0
2025-04-28 14:40:00,95.81,95.85,95.75,95.75,35191.0,94.6966,94.7362,94.6373,94.6373,35191.0
2025-04-28 14:50:00,95.78,95.85,95.75,95.8,39160.0,94.667,94.7362,94.6373,94.6867,39160.0
2025-04-28 15:00:00,95.81,96.04,95.78,96.04,43852.0,94.6966,94.924,94.667,94.924,43852.0
2025-04-28 15:10:00,96.02,96.21,95.99,96.12,45110.0,94.9042,95.092,94.8745,95.003,45110.0
2025-04-28 15:20:00,96.12,96.32,96.09,96.29,45457.0,95.003,95.2007,94.9734,95.171,45457.0
2025-04-28 15:30:00,96.29,96.38,95.99,96.28,95682.0,95.171,95.26,94.8745,95.1612,95682.0
2025-04-28 15:40:00,96.31,96.63,96.27,96.53,74900.0,95.1908,95.5071,95.1513,95.4083,74900.0
2025-04-28 15:50:00,96.55,96.75,96.31,96.33,300410.0,95.428,95.6257,95.1908,95.2106,300410.0
2025-04-29 09:30:00,95.95,96.5,95.3,96.03,99764.0,94.835,95.3786,94.1926,94.9141,99764.0
2025-04-29 09:40:00,96.1,96.42,95.94,96.17,33603.0,94.9833,95.2995,94.8251,95.0524,33603.0
2025-04-29 09:50:00,96.27,96.39,96.07,96.14,39795.0,95.1513,95.2699,94.9536,95.0228,39795.0
2025-04-29 10:00:00,96.11,96.84,95.98,96.53,85128.0,94.9931,95.7147,94.8646,95.4083,85128.0
2025-04-29 10:10:00,96.55,96.8,96.52,96.78,67755.0,95.428,95.6751,95.3984,95.6554,67755.0
2025-04-29 10:20:00,96.78,96.84,96.07,96.12,26753.0,95.6554,95.7147,94.9536,95.003,26753.0
2025-04-29 10:30:00,96.11,96.77,96.07,96.74,49217.0,94.9931,95.6455,94.9536,95.6158,49217.0
2025-04-29 10:40:00,96.76,96.89,96.54,96.8,31876.0,95.6356,95.7641,95.4181,95.6751,31876.0
2025-04-29 10:50:00,96.8,96.88,96.61,96.87,43089.0,95.6751,95.7542,95.4873,95.7443,43089.0
2025-04-29 11:00:00,96.88,96.88,96.37,96.62,49030.0,95.7542,95.7542,95.2501,95.4972,49030.0
2025-04-29 11:10:00,96.61,96.76,96.41,96.52,70654.0,95.4873,95.6356,95.2897,95.3984,70654.0
2025-04-29 11:20:00,96.52,96.68,96.4,96.56,35760.0,95.3984,95.5565,95.2798,95.4379,35760.0
2025-04-29 11:30:00,96.56,96.62,96.41,96.45,44772.0,95.4379,95.4972,95.2897,95.3292,44772.0
2025-04-29 11:40:00,96.48,96.6,96.39,96.48,26780.0,95.3588,95.4774,95.2699,95.3588,26780.0
2025-04-29 11:50:00,96.48,96.54,96.28,96.32,26323.0,95.3588,95.4181,95.1612,95.2007,26323.0
2025-04-29 12:00:00,96.35,96.58,96.34,96.55,25851.0,95.2303,95.4577,95.2205,95.428,25851.0
2025-04-29 12:10:00,96.54,96.72,96.5,96.65,20820.0,95.4181,95.596,95.3786,95.5269,20820.0
2025-04-29 12:20:00,96.65,96.71,96.44,96.47,28455.0,95.5269,95.5862,95.3193,95.349,28455.0
2025-04-29 12:30:00,96.51,96.53,96.33,96.37,20235.0,95.3885,95.4083,95.2106,95.2501,20235.0
2025-04-29 12:40:00,96.35,96.4,96.05,96.11,30893.0,95.2303,95.2798,94.9338,94.9931,30893.0
2025-04-29 12:50:00,96.13,96.21,95.83,95.87,30156.0,95.0129,95.092,94.7164,94.7559,30156.0
2025-04-29 13:00:00,95.91,96.07,95.88,96.04,32153.0,94.7955,94.9536,94.7658,94.924,32153.0
2025-04-29 13:10:00,96.01,96.3,95.93,96.3,27527.0,94.8943,95.1809,94.8152,95.1809,27527.0
2025-04-29 13:20:00,96.26,96.42,96.22,96.36,30222.0,95.1414,95.2995,95.1019,95.2402,30222.0
2025-04-29 13:30:00,96.36,96.56,96.34,96.55,29579.0,95.2402,95.4379,95.2205,95.428,29579.0
2025-04-29 13:40:00,96.57,96.73,96.55,96.73,39340.0,95.4478,95.6059,95.428,95.6059,39340.0
2025-04-29 13:50:00,96.7,96.8,96.66,96.67,48232.0,95.5763,95.6751,95.5367,95.5466,48232.0
2025-04-29 14:00:00,96.67,96.84,96.63,96.71,60053.0,95.5466,95.7147,95.5071,95.5862,60053.0
2025-04-29 14:10:00,96.69,96.75,96.57,96.71,58060.0,95.5664,95.6257,95.4478,95.5862,58060.0
2025-04-29 14:20:00,96.68,96.68,96.5,96.59,46054.0,95.5565,95.5565,95.3786,95.4676,46054.0
2025-04-29 14:30:00,96.6,96.69,96.53,96.68,36369.0,95.4774,95.5664,95.4083,95.5565,36369.0
2025-04-29 14:40:00,96.69,96.89,96.67,96.88,64737.0,95.5664,95.7641,95.5466,95.7542,64737.0
2025-04-29 14:50:00,96.88,96.95,96.74,96.76,58460.0,95.7542,95.8234,95.6158,95.6356,58460.0
2025-04-29 15:00:00,96.76,96.95,96.66,96.91,65764.0,95.6356,95.8234,95.5367,95.7838,65764.0
2025-04-29 15:10:00,96.91,96.98,96.78,96.86,126919.0,95.7838,95.853,95.6554,95.7344,126919.0
2025-04-29 15:20:00,96.88,96.96,96.82,96.86,57570.0,95.7542,95.8333,95.6949,95.7344,57570.0
2025-04-29 15:30:00,96.88,96.93,96.74,96.74,50984.0,95.7542,95.8036,95.6158,95.6158,50984.0
2025-04-29 15:40:00,96.73,96.83,96.69,96.8,100878.0,95.6059,95.7048,95.5664,95.6751,100878.0
2025-04-29 15:50:00,96.81,97.09,96.71,96.85,399777.0,95.685,95.9617,95.5862,95.7245,399777.0
2025-04-30 09:30:00,95.51,96.3,94.24,94.65,268642.0,94.4001,95.1809,93.1449,93.5501,268642.0
2025-04-30 09:40:00,94.65,95.07,94.23,94.96,113849.0,93.5501,93.9652,93.135,93.8565,113849.0
2025-04-30 09:50:00,95.01,95.06,94.58,94.85,155836.0,93.9059,93.9553,93.4809,93.7478,155836.0
2025-04-30 10:00:00,94.86,95.31,94.81,95.14,58565.0,93.7577,94.2024,93.7082,94.0344,58565.0
2025-04-30 10:10:00,95.1,95.34,94.99,95.14,62762.0,93.9949,94.2321,93.8862,94.0344,62762.0
2025-04-30 10:20:00,95.15,95.55,95.05,95.45,32760.0,94.0443,94.4396,93.9455,94.3408,32760.0
2025-04-30 10:30:00,95.41,95.5,95.06,95.16,37579.0,94.3013,94.3902,93.9553,94.0542,37579.0
2025-04-30 10:40:00,95.14,95.3,94.92,95.17,49094.0,94.0344,94.1926,93.817,94.0641,49094.0
2025-04-30 10:50:00,95.17,95.5,95.03,95.44,67716.0,94.0641,94.3902,93.9257,94.3309,67716.0
2025-04-30 11:00:00,95.44,95.74,95.4,95.68,33272.0,94.3309,94.6274,94.2914,94.5681,33272.0
2025-04-30 11:10:00,95.64,95.88,95.52,95.57,35477.0,94.5286,94.7658,94.41,94.4594,35477.0
2025-04-30 11:20:00,95.6,95.93,95.58,95.88,49594.0,94.4891,94.8152,94.4693,94.7658,49594.0
2025-04-30 11:30:00,95.89,96.09,95.85,96.07,24350.0,94.7757,94.9734,94.7362,94.9536,24350.0
2025-04-30 11:40:00,96.03,96.17,95.93,96.12,37842.0,94.9141,95.0524,94.8152,95.003,37842.0
2025-04-30 11:50:00,96.12,96.3,96.11,96.28,25048.0,95.003,95.1809,94.9931,95.1612,25048.0
2025-04-30 12:00:00,96.28,96.35,96.22,96.23,23597.0,95.1612,95.2303,95.1019,95.1117,23597.0
2025-04-30 12:10:00,96.2,96.21,95.86,95.94,22431.0,95.0821,95.092,94.746,94.8251,22431.0
2025-04-30 12:20:00,95.93,95.93,95.58,95.72,45949.0,94.8152,94.8152,94.4693,94.6077,45949.0
2025-04-30 12:30:00,95.69,95.99,95.61,95.94,53795.0,94.578,94.8745,94.4989,94.8251,53795.0
2025-04-30 12:40:00,95.97,96.14,95.95,96.1,27465.0,94.8548,95.0228,94.835,94.9833,27465.0
2025-04-30 12:50:00,96.08,96.17,96.01,96.14,23203.0,94.9635,95.0524,94.8943,95.0228,23203.0
2025-04-30 13:00:00,96.13,96.23,96.02,96.09,25675.0,95.0129,95.1117,94.9042,94.9734,25675.0
2025-04-30 13:10:00,96.03,96.11,95.83,96.09,38724.0,94.9141,94.9931,94.7164,94.9734,38724.0
2025-04-30 13:20:00,96.09,96.24,96.08,96.18,22330.0,94.9734,95.1216,94.9635,95.0623,22330.0
2025-04-30 13:30:00,96.16,96.26,96.12,96.18,35434.0,95.0426,95.1414,95.003,95.0623,35434.0
2025-04-30 13:40:00,96.12,96.27,96.1,96.18,28615.0,95.003,95.1513,94.9833,95.0623,28615.0
2025-04-30 13:50:00,96.18,96.35,96.08,96.11,34110.0,95.0623,95.2303,94.9635,94.9931,34110.0
2025-04-30 14:00:00,96.05,96.48,95.91,96.03,42968.0,94.9338,95.3588,94.7955,94.9141,42968.0
2025-04-30 14:10:00,96.06,96.41,96.06,96.3,26975.0,94.9437,95.2897,94.9437,95.1809,26975.0
2025-04-30 14:20:00,96.3,96.5,96.24,96.39,44091.0,95.1809,95.3786,95.1216,95.2699,44091.0
2025-04-30 14:30:00,96.44,96.56,96.2,96.2,47020.0,95.3193,95.4379,95.0821,95.0821,47020.0
2025-04-30 14:40:00,96.27,96.33,96.11,96.22,43137.0,95.1513,95.2106,94.9931,95.1019,43137.0
2025-04-30 14:50:00,96.21,96.26,95.93,95.98,32270.0,95.092,95.1414,94.8152,94.8646,32270.0
2025-04-30 15:00:00,95.97,96.07,95.84,95.85,68555.0,94.8548,94.9536,94.7263,94.7362,68555.0
2025-04-30 15:10:00,95.86,96.15,95.78,96.1,62461.0,94.746,95.0327,94.667,94.9833,62461.0
2025-04-30 15:20:00,96.12,96.29,96.11,96.15,89842.0,95.003,95.171,94.9931,95.0327,89842.0
2025-04-30 15:30:00,96.16,96.38,96.16,96.25,77217.0,95.0426,95.26,95.0426,95.1315,77217.0
2025-04-30 15:40:00,96.24,96.88,96.23,96.8,88160.0,95.1216,95.7542,95.1117,95.6751,88160.0
2025-04-30 15:50:00,96.77,96.99,96.55,96.68,548713.0,95.6455,95.8629,95.428,95.5565,548713.0
2025-05-01 09:30:00,97.11,97.11,96.28,96.89,124303.0,95.9815,95.9815,95.1612,95.7641,124303.0
2025-05-01 09:40:00,96.9,97.36,96.82,97.12,71118.0,95.774,96.2286,95.6949,95.9914,71118.0
2025-05-01 09:50:00,97.09,97.29,96.85,96.98,104532.0,95.9617,96.1594,95.7245,95.853,104532.0
2025-05-01 10:00:00,96.99,97.53,96.91,97.0,180025.0,95.8629,96.3966,95.7838,95.8728,180025.0
2025-05-01 10:10:00,97.01,97.21,96.79,96.99,98321.0,95.8827,96.0804,95.6652,95.8629,98321.0
2025-05-01 10:20:00,96.99,97.23,96.8,96.89,65253.0,95.8629,96.1001,95.6751,95.7641,65253.0
2025-05-01 10:30:00,96.88,96.92,96.56,96.74,72368.0,95.7542,95.7937,95.4379,95.6158,72368.0
2025-05-01 10:40:00,96.76,97.0,96.72,96.99,40800.0,95.6356,95.8728,95.596,95.8629,40800.0
2025-05-01 10:50:00,97.0,97.05,96.71,96.91,39003.0,95.8728,95.9222,95.5862,95.7838,39003.0
2025-05-01 11:00:00,96.9,97.23,96.75,97.2,34718.0,95.774,96.1001,95.6257,96.0705,34718.0
2025-05-01 11:10:00,97.21,97.24,96.99,97.1,66389.0,96.0804,96.11,95.8629,95.9716,66389.0
2025-05-01 11:20:00,97.09,97.1,96.96,96.98,49543.0,95.9617,95.9716,95.8333,95.853,49543.0
2025-05-01 11:30:00,96.99,97.07,96.79,96.92,43803.0,95.8629,95.942,95.6652,95.7937,43803.0
2025-05-01 11:40:00,96.92,96.92,96.63,96.68,42908.0,95.7937,95.7937,95.5071,95.5565,42908.0
2025-05-01 11:50:00,96.64,96.65,96.05,96.1,48900.0,95.517,95.5269,94.9338,94.9833,48900.0
2025-05-01 12:00:00,96.14,96.26,96.06,96.17,54047.0,95.0228,95.1414,94.9437,95.0524,54047.0
2025-05-01 12:10:00,96.15,96.16,95.84,96.02,53109.0,95.0327,95.0426,94.7263,94.9042,53109.0
2025-05-01 12:20:00,96.02,96.18,95.92,96.12,37362.0,94.9042,95.0623,94.8053,95.003,37362.0
2025-05-01 12:30:00,96.12,96.2,95.96,95.99,59745.0,95.003,95.0821,94.8449,94.8745,59745.0
2025-05-01 12:40:00,95.99,96.01,95.84,95.88,37303.0,94.8745,94.8943,94.7263,94.7658,37303.0
2025-05-01 12:50:00,95.9,95.96,95.83,95.94,66412.0,94.7856,94.8449,94.7164,94.8251,66412.0
2025-05-01 13:00:00,95.96,96.15,95.9,96.11,52063.0,94.8449,95.0327,94.7856,94.9931,52063.0
2025-05-01 13:10:00,96.1,96.29,96.02,96.2,94143.0,94.9833,95.171,94.9042,95.0821,94143.0
2025-05-01 13:20:00,96.2,96.21,95.99,96.07,58935.0,95.0821,95.092,94.8745,94.9536,58935.0
2025-05-01 13:30:00,96.04,96.12,95.99,96.0,61456.0,94.924,95.003,94.8745,94.8844,61456.0
2025-05-01 13:40:00,96.0,96.0,95.75,95.78,51859.0,94.8844,94.8844,94.6373,94.667,51859.0
2025-05-01 13:50:00,95.8,95.87,95.59,95.65,64311.0,94.6867,94.7559,94.4792,94.5385,64311.0
2025-05-01 14:00:00,95.64,95.88,95.55,95.79,63345.0,94.5286,94.7658,94.4396,94.6769,63345.0
2025-05-01 14:10:00,95.81,96.02,95.78,95.84,86131.0,94.6966,94.9042,94.667,94.7263,86131.0
2025-05-01 14:20:00,95.85,95.92,95.64,95.82,46318.0,94.7362,94.8053,94.5286,94.7065,46318.0
2025-05-01 14:30:00,95.82,95.95,95.77,95.83,72017.0,94.7065,94.835,94.6571,94.7164,72017.0
2025-05-01 14:40:00,95.84,96.08,95.83,96.0,57828.0,94.7263,94.9635,94.7164,94.8844,57828.0
2025-05-01 14:50:00,96.03,96.08,95.95,95.97,43615.0,94.9141,94.9635,94.835,94.8548,43615.0
2025-05-01 15:00:00,95.97,96.09,95.87,95.95,72866.0,94.8548,94.9734,94.7559,94.835,72866.0
2025-05-01 15:10:00,95.98,96.28,95.89,96.19,82601.0,94.8646,95.1612,94.7757,95.0722,82601.0
2025-05-01 15:20:00,96.22,96.47,96.19,96.35,61245.0,95.1019,95.349,95.0722,95.2303,61245.0
2025-05-01 15:30:00,96.35,96.52,96.35,96.45,92058.0,95.2303,95.3984,95.2303,95.3292,92058.0
2025-05-01 15:40:00,96.45,96.68,96.33,96.62,111065.0,95.3292,95.5565,95.2106,95.4972,111065.0
2025-05-01 15:50:00,96.63,96.63,95.84,95.97,420281.0,95.5071,95.5071,94.7263,94.8548,420281.0
2025-05-02 09:30:00,97.3,98.51,97.08,98.23,224340.0,96.1693,97.3652,95.9519,97.0885,224340.0
2025-05-02 09:40:00,98.23,98.35,97.84,98.01,106551.0,97.0885,97.2071,96.703,96.8711,106551.0
2025-05-02 09:50:00,97.98,98.05,97.43,97.59,65730.0,96.8414,96.9106,96.2978,96.4559,65730.0
2025-05-02 10:00:00,97.55,97.71,97.23,97.48,64660.0,96.4164,96.5745,96.1001,96.3472,64660.0
2025-05-02 10:10:00,97.53,97.69,97.28,97.31,67700.0,96.3966,96.5548,96.1495,96.1792,67700.0
2025-05-02 10:20:00,97.32,97.72,97.3,97.62,60337.0,96.1891,96.5844,96.1693,96.4856,60337.0
2025-05-02 10:30:00,97.64,97.7,97.04,97.13,61100.0,96.5054,96.5647,95.9123,96.0013,61100.0
2025-05-02 10:40:00,97.17,97.36,97.0,97.14,73978.0,96.0408,96.2286,95.8728,96.0112,73978.0
2025-05-02 10:50:00,97.14,97.24,97.06,97.13,51844.0,96.0112,96.11,95.9321,96.0013,51844.0
2025-05-02 11:00:00,97.14,97.36,97.07,97.2,48608.0,96.0112,96.2286,95.942,96.0705,48608.0
2025-05-02 11:10:00,97.22,97.33,96.93,96.95,45125.0,96.0902,96.199,95.8036,95.8234,45125.0
2025-05-02 11:20:00,96.93,96.97,96.69,96.72,61407.0,95.8036,95.8431,95.5664,95.596,61407.0
2025-05-02 11:30:00,96.77,97.21,96.76,97.21,47666.0,95.6455,96.0804,95.6356,96.0804,47666.0
2025-05-02 11:40:00,97.2,97.21,96.87,96.96,33052.0,96.0705,96.0804,95.7443,95.8333,33052.0
2025-05-02 11:50:00,96.98,97.06,96.87,96.9,42875.0,95.853,95.9321,95.7443,95.774,42875.0
2025-05-02 12:00:00,96.91,97.59,96.9,97.43,123607.0,95.7838,96.4559,95.774,96.2978,123607.0
2025-05-02 12:10:00,97.48,97.81,97.44,97.79,60457.0,96.3472,96.6734,96.3077,96.6536,60457.0
2025-05-02 12:20:00,97.78,97.78,97.45,97.55,39614.0,96.6437,96.6437,96.3176,96.4164,39614.0
2025-05-02 12:30:00,97.52,98.03,97.52,97.86,65282.0,96.3868,96.8908,96.3868,96.7228,65282.0
2025-05-02 12:40:00,97.88,98.0,97.74,97.88,42787.0,96.7426,96.8612,96.6042,96.7426,42787.0
2025-05-02 12:50:00,97.9,98.15,97.87,97.97,121513.0,96.7623,97.0094,96.7327,96.8315,121513.0
2025-05-02 13:00:00,97.97,98.18,97.89,97.99,109720.0,96.8315,97.0391,96.7525,96.8513,109720.0
2025-05-02 13:10:00,98.02,98.02,97.53,97.55,72832.0,96.8809,96.8809,96.3966,96.4164,72832.0
2025-05-02 13:20:00,97.55,97.67,97.35,97.59,58055.0,96.4164,96.535,96.2187,96.4559,58055.0
2025-05-02 13:30:00,97.59,97.83,97.46,97.74,45656.0,96.4559,96.6932,96.3274,96.6042,45656.0
2025-05-02 13:40:00,97.74,97.75,97.56,97.56,38090.0,96.6042,96.6141,96.4263,96.4263,38090.0
2025-05-02 13:50:00,97.56,97.76,97.54,97.73,95325.0,96.4263,96.624,96.4065,96.5943,95325.0
2025-05-02 14:00:00,97.74,97.85,97.54,97.63,126998.0,96.6042,96.7129,96.4065,96.4955,126998.0
2025-05-02 14:10:00,97.6,97.67,97.48,97.55,36065.0,96.4658,96.535,96.3472,96.4164,36065.0
2025-05-02 14:20:00,97.55,97.74,97.45,97.49,58925.0,96.4164,96.6042,96.3176,96.3571,58925.0
2025-05-02 14:30:00,97.52,97.75,97.41,97.69,37589.0,96.3868,96.6141,96.278,96.5548,37589.0
2025-05-02 14:40:00,97.69,97.72,97.59,97.61,43034.0,96.5548,96.5844,96.4559,96.4757,43034.0
2025-05-02 14:50:00,97.61,97.61,97.38,97.45,51228.0,96.4757,96.4757,96.2484,96.3176,51228.0
2025-05-02 15:00:00,97.43,97.7,97.42,97.66,56787.0,96.2978,96.5647,96.2879,96.5251,56787.0
2025-05-02 15:10:00,97.64,97.68,97.5,97.61,58212.0,96.5054,96.5449,96.367,96.4757,58212.0
2025-05-02 15:20:00,97.62,97.85,97.59,97.76,77816.0,96.4856,96.7129,96.4559,96.624,77816.0
2025-05-02 15:30:00,97.76,97.81,97.51,97.61,77045.0,96.624,96.6734,96.3769,96.4757,77045.0
2025-05-02 15:40:00,97.62,97.68,97.43,97.51,94388.0,96.4856,96.5449,96.2978,96.3769,94388.0
2025-05-02 15:50:00,97.54,97.66,97.25,97.37,360665.0,96.4065,96.5251,96.1199,96.2385,360665.0
2025-05-05 09:30:00,96.84,96.84,96.12,96.31,168250.0,95.7147,95.7147,95.003,95.1908,168250.0
2025-05-05 09:40:00,96.31,96.47,96.11,96.32,92130.0,95.1908,95.349,94.9931,95.2007,92130.0
2025-05-05 09:50:00,96.33,96.45,96.06,96.21,74767.0,95.2106,95.3292,94.9437,95.092,74767.0
2025-05-05 10:00:00,96.28,96.74,96.2,96.21,130495.0,95.1612,95.6158,95.0821,95.092,130495.0
2025-05-05 10:10:00,96.23,96.49,95.97,96.05,114954.0,95.1117,95.3687,94.8548,94.9338,114954.0
2025-05-05 10:20:00,96.09,96.25,95.94,96.19,88490.0,94.9734,95.1315,94.8251,95.0722,88490.0
2025-05-05 10:30:00,96.23,96.39,96.13,96.21,103164.0,95.1117,95.2699,95.0129,95.092,103164.0
2025-05-05 10:40:00,96.21,96.41,96.12,96.13,90861.0,95.092,95.2897,95.003,95.0129,90861.0
2025-05-05 10:50:00,96.1,96.16,95.87,95.91,73506.0,94.9833,95.0426,94.7559,94.7955,73506.0
2025-05-05 11:00:00,95.9,96.02,95.77,95.77,74502.0,94.7856,94.9042,94.6571,94.6571,74502.0
2025-05-05 11:10:00,95.79,95.96,95.68,95.92,106076.0,94.6769,94.8449,94.5681,94.8053,106076.0
2025-05-05 11:20:00,95.92,95.94,95.73,95.81,88352.0,94.8053,94.8251,94.6176,94.6966,88352.0
2025-05-05 11:30:00,95.81,95.84,95.47,95.55,47687.0,94.6966,94.7263,94.3606,94.4396,47687.0
2025-05-05 11:40:00,95.55,95.58,95.4,95.55,53625.0,94.4396,94.4693,94.2914,94.4396,53625.0
2025-05-05 11:50:00,95.53,95.63,95.51,95.56,45608.0,94.4199,94.5187,94.4001,94.4495,45608.0
2025-05-05 12:00:00,95.55,95.58,95.32,95.33,90873.0,94.4396,94.4693,94.2123,94.2222,90873.0
2025-05-05 12:10:00,95.34,95.4,95.23,95.24,80501.0,94.2321,94.2914,94.1234,94.1332,80501.0
2025-05-05 12:20:00,95.25,95.27,95.04,95.11,63693.0,94.1431,94.1629,93.9356,94.0048,63693.0
2025-05-05 12:30:00,95.11,95.12,94.97,95.02,88389.0,94.0048,94.0146,93.8664,93.9158,88389.0
2025-05-05 12:40:00,95.02,95.05,94.96,95.0,64312.0,93.9158,93.9455,93.8565,93.896,64312.0
2025-05-05 12:50:00,95.01,95.24,95.0,95.16,46895.0,93.9059,94.1332,93.896,94.0542,46895.0
2025-05-05 13:00:00,95.12,95.12,94.96,94.99,42721.0,94.0146,94.0146,93.8565,93.8862,42721.0
2025-05-05 13:10:00,95.0,95.11,94.86,94.95,71286.0,93.896,94.0048,93.7577,93.8466,71286.0
2025-05-05 13:20:00,94.94,94.95,94.73,94.83,64005.0,93.8367,93.8466,93.6292,93.728,64005.0
2025-05-05 13:30:00,94.81,95.01,94.8,94.93,75052.0,93.7082,93.9059,93.6984,93.8268,75052.0
2025-05-05 13:40:00,94.95,95.04,94.87,95.04,67333.0,93.8466,93.9356,93.7675,93.9356,67333.0
2025-05-05 13:50:00,95.04,95.07,94.85,94.85,70182.0,93.9356,93.9652,93.7478,93.7478,70182.0
2025-05-05 14:00:00,94.86,95.18,94.85,95.09,76842.0,93.7577,94.0739,93.7478,93.985,76842.0
2025-05-05 14:10:00,95.07,95.12,95.02,95.04,44125.0,93.9652,94.0146,93.9158,93.9356,44125.0
2025-05-05 14:20:00,95.01,95.03,94.87,94.89,83399.0,93.9059,93.9257,93.7675,93.7873,83399.0
2025-05-05 14:30:00,94.9,94.99,94.86,94.93,91856.0,93.7972,93.8862,93.7577,93.8268,91856.0
2025-05-05 14:40:00,94.93,94.99,94.8,94.83,67678.0,93.8268,93.8862,93.6984,93.728,67678.0
2025-05-05 14:50:00,94.81,94.86,94.76,94.8,80743.0,93.7082,93.7577,93.6588,93.6984,80743.0
2025-05-05 15:00:00,94.77,94.78,94.61,94.73,85393.0,93.6687,93.6786,93.5106,93.6292,85393.0
2025-05-05 15:10:00,94.71,94.71,94.53,94.57,100614.0,93.6094,93.6094,93.4315,93.471,100614.0
2025-05-05 15:20:00,94.56,94.61,94.41,94.45,105231.0,93.4611,93.5106,93.3129,93.3524,105231.0
2025-05-05 15:30:00,94.44,94.47,94.31,94.36,156177.0,93.3425,93.3722,93.2141,93.2635,156177.0
2025-05-05 15:40:00,94.34,94.37,94.21,94.35,229132.0,93.2437,93.2734,93.1152,93.2536,229132.0
2025-05-05 15:50:00,94.37,94.39,93.71,94.06,676621.0,93.2734,93.2931,92.621,92.967,676621.0
2025-05-06 09:30:00,93.9,94.54,93.53,93.87,179367.0,92.8088,93.4414,92.4431,92.7792,179367.0
2025-05-06 09:40:00,93.86,93.99,93.56,93.63,92515.0,92.7693,92.8978,92.4728,92.542,92515.0
2025-05-06 09:50:00,93.58,93.65,93.38,93.58,88933.0,92.4925,92.5617,92.2949,92.4925,88933.0
2025-05-06 10:00:00,93.55,93.9,93.5,93.72,86333.0,92.4629,92.8088,92.4135,92.6309,86333.0
2025-05-06 10:10:00,93.72,94.05,93.64,93.94,77539.0,92.6309,92.9571,92.5518,92.8484,77539.0
2025-05-06 10:20:00,93.94,94.2,93.9,94.03,79841.0,92.8484,93.1053,92.8088,92.9373,79841.0
2025-05-06 10:30:00,94.02,94.3,93.99,94.28,101231.0,92.9274,93.2042,92.8978,93.1844,101231.0
2025-05-06 10:40:00,94.24,94.26,94.03,94.09,62281.0,93.1449,93.1646,92.9373,92.9966,62281.0
2025-05-06 10:50:00,94.08,94.1,93.75,93.8,83043.0,92.9867,93.0065,92.6606,92.71,83043.0
2025-05-06 11:00:00,93.81,94.13,93.8,93.98,88890.0,92.7199,93.0361,92.71,92.8879,88890.0
2025-05-06 11:10:00,94.0,94.18,93.93,94.1,51320.0,92.9077,93.0856,92.8385,93.0065,51320.0
2025-05-06 11:20:00,94.09,94.47,94.09,94.35,58176.0,92.9966,93.3722,92.9966,93.2536,58176.0
2025-05-06 11:30:00,94.37,94.44,94.27,94.38,54359.0,93.2734,93.3425,93.1745,93.2832,54359.0
2025-05-06 11:40:00,94.4,94.44,94.13,94.17,58236.0,93.303,93.3425,93.0361,93.0757,58236.0
2025-05-06 11:50:00,94.18,94.2,93.99,94.0,41302.0,93.0856,93.1053,92.8978,92.9077,41302.0
2025-05-06 12:00:00,94.0,94.16,93.94,94.08,61095.0,92.9077,93.0658,92.8484,92.9867,61095.0
2025-05-06 12:10:00,94.06,94.59,94.03,94.37,91745.0,92.967,93.4908,92.9373,93.2734,91745.0
2025-05-06 12:20:00,94.35,94.39,94.05,94.14,34751.0,93.2536,93.2931,92.9571,93.046,34751.0
2025-05-06 12:30:00,94.15,94.28,94.11,94.11,36365.0,93.0559,93.1844,93.0164,93.0164,36365.0
2025-05-06 12:40:00,94.11,94.14,93.82,93.86,29882.0,93.0164,93.046,92.7297,92.7693,29882.0
2025-05-06 12:50:00,93.82,93.84,93.56,93.7,36839.0,92.7297,92.7495,92.4728,92.6111,36839.0
2025-05-06 13:00:00,93.7,93.89,93.61,93.79,55623.0,92.6111,92.7989,92.5222,92.7001,55623.0
2025-05-06 13:10:00,93.81,93.88,93.72,93.75,49500.0,92.7199,92.7891,92.6309,92.6606,49500.0
2025-05-06 13:20:00,93.72,93.72,93.41,93.47,50940.0,92.6309,92.6309,92.3245,92.3838,50940.0
2025-05-06 13:30:00,93.47,93.6,93.38,93.43,44577.0,92.3838,92.5123,92.2949,92.3443,44577.0
2025-05-06 13:40:00,93.41,93.41,93.23,93.26,43482.0,92.3245,92.3245,92.1466,92.1763,43482.0
2025-05-06 13:50:00,93.24,93.27,93.11,93.15,58444.0,92.1565,92.1861,92.028,92.0675,58444.0
2025-05-06 14:00:00,93.13,93.31,93.05,93.19,318501.0,92.0478,92.2257,91.9687,92.1071,318501.0
2025-05-06 14:10:00,93.2,93.28,93.01,93.28,70277.0,92.117,92.196,91.9292,92.196,70277.0
2025-05-06 14:20:00,93.27,93.52,93.25,93.48,91916.0,92.1861,92.4332,92.1664,92.3937,91916.0
2025-05-06 14:30:00,93.48,93.49,93.35,93.39,73369.0,92.3937,92.4036,92.2652,92.3047,73369.0
2025-05-06 14:40:00,93.39,93.58,93.39,93.52,43138.0,92.3047,92.4925,92.3047,92.4332,43138.0
2025-05-06 14:50:00,93.49,93.68,93.42,93.66,39570.0,92.4036,92.5914,92.3344,92.5716,39570.0
2025-05-06 15:00:00,93.63,93.64,93.52,93.52,46885.0,92.542,92.5518,92.4332,92.4332,46885.0
2025-05-06 15:10:00,93.54,93.58,93.44,93.48,60664.0,92.453,92.4925,92.3542,92.3937,60664.0
2025-05-06 15:20:00,93.47,93.59,93.45,93.51,53112.0,92.3838,92.5024,92.364,92.4234,53112.0
2025-05-06 15:30:00,93.52,93.69,93.52,93.59,59485.0,92.4332,92.6013,92.4332,92.5024,59485.0
2025-05-06 15:40:00,93.59,93.69,93.49,93.59,91592.0,92.5024,92.6013,92.4036,92.5024,91592.0
2025-05-06 15:50:00,93.58,93.82,93.42,93.67,417532.0,92.4925,92.7297,92.3344,92.5815,417532.0
2025-05-07 09:30:00,94.12,94.7,93.95,94.41,129517.0,93.0263,93.5995,92.8582,93.3129,129517.0
2025-05-07 09:40:00,94.5,94.88,94.23,94.7,98729.0,93.4018,93.7774,93.135,93.5995,98729.0
2025-05-07 09:50:00,94.67,95.05,94.66,95.05,82429.0,93.5699,93.9455,93.56,93.9455,82429.0
2025-05-07 10:00:00,95.03,95.29,94.78,94.9,69307.0,93.9257,94.1827,93.6786,93.7972,69307.0
2025-05-07 10:10:00,94.9,94.96,94.64,94.69,35616.0,93.7972,93.8565,93.5402,93.5896,35616.0
2025-05-07 10:20:00,94.69,94.71,94.5,94.57,45203.0,93.5896,93.6094,93.4018,93.471,45203.0
2025-05-07 10:30:00,94.59,94.83,94.47,94.81,75833.0,93.4908,93.728,93.3722,93.7082,75833.0
2025-05-07 10:40:00,94.78,95.32,94.78,95.2,100599.0,93.6786,94.2123,93.6786,94.0937,100599.0
2025-05-07 10:50:00,95.2,95.33,94.88,94.94,63549.0,94.0937,94.2222,93.7774,93.8367,63549.0
2025-05-07 11:00:00,94.92,95.15,94.81,94.97,65556.0,93.817,94.0443,93.7082,93.8664,65556.0
2025-05-07 11:10:00,94.99,95.17,94.9,95.08,38670.0,93.8862,94.0641,93.7972,93.9751,38670.0
2025-05-07 11:20:00,95.09,95.37,95.02,95.12,50619.0,93.985,94.2617,93.9158,94.0146,50619.0
2025-05-07 11:30:00,95.1,95.3,95.1,95.27,46185.0,93.9949,94.1926,93.9949,94.1629,46185.0
2025-05-07 11:40:00,95.28,95.64,95.25,95.28,68243.0,94.1728,94.5286,94.1431,94.1728,68243.0
2025-05-07 11:50:00,95.29,95.48,95.27,95.42,31567.0,94.1827,94.3705,94.1629,94.3112,31567.0
2025-05-07 12:00:00,95.44,95.52,95.33,95.46,34795.0,94.3309,94.41,94.2222,94.3507,34795.0
2025-05-07 12:10:00,95.46,95.58,95.4,95.53,74455.0,94.3507,94.4693,94.2914,94.4199,74455.0
2025-05-07 12:20:00,95.5,95.55,95.36,95.4,34732.0,94.3902,94.4396,94.2519,94.2914,34732.0
2025-05-07 12:30:00,95.43,95.53,95.34,95.48,74588.0,94.321,94.4199,94.2321,94.3705,74588.0
2025-05-07 12:40:00,95.47,95.66,95.47,95.62,32836.0,94.3606,94.5484,94.3606,94.5088,32836.0
2025-05-07 12:50:00,95.66,95.87,95.63,95.83,37870.0,94.5484,94.7559,94.5187,94.7164,37870.0
2025-05-07 13:00:00,95.81,96.0,95.8,95.95,36072.0,94.6966,94.8844,94.6867,94.835,36072.0
2025-05-07 13:10:00,95.98,96.13,95.96,95.97,71674.0,94.8646,95.0129,94.8449,94.8548,71674.0
2025-05-07 13:20:00,95.97,96.03,95.84,95.91,46766.0,94.8548,94.9141,94.7263,94.7955,46766.0
2025-05-07 13:30:00,95.93,95.97,95.6,95.69,37664.0,94.8152,94.8548,94.4891,94.578,37664.0
2025-05-07 13:40:00,95.68,95.71,95.59,95.71,34366.0,94.5681,94.5978,94.4792,94.5978,34366.0
2025-05-07 13:50:00,95.7,95.71,95.12,95.17,82727.0,94.5879,94.5978,94.0146,94.0641,82727.0
2025-05-07 14:00:00,95.25,95.45,94.75,94.87,75676.0,94.1431,94.3408,93.6489,93.7675,75676.0
2025-05-07 14:10:00,94.83,95.15,94.79,95.15,61071.0,93.728,94.0443,93.6885,94.0443,61071.0
2025-05-07 14:20:00,95.17,95.41,95.17,95.34,63409.0,94.0641,94.3013,94.0641,94.2321,63409.0
2025-05-07 14:30:00,95.36,95.83,95.27,95.71,59847.0,94.2519,94.7164,94.1629,94.5978,59847.0
2025-05-07 14:40:00,95.71,95.84,95.14,95.3,69383.0,94.5978,94.7263,94.0344,94.1926,69383.0
2025-05-07 14:50:00,95.3,95.83,95.18,95.65,48365.0,94.1926,94.7164,94.0739,94.5385,48365.0
2025-05-07 15:00:00,95.64,95.82,95.54,95.82,69475.0,94.5286,94.7065,94.4298,94.7065,69475.0
2025-05-07 15:10:00,95.77,95.8,95.52,95.7,60634.0,94.6571,94.6867,94.41,94.5879,60634.0
2025-05-07 15:20:00,95.73,95.73,95.24,95.25,72199.0,94.6176,94.6176,94.1332,94.1431,72199.0
2025-05-07 15:30:00,95.26,95.38,95.12,95.27,87096.0,94.153,94.2716,94.0146,94.1629,87096.0
2025-05-07 15:40:00,95.26,95.91,95.24,95.59,129763.0,94.153,94.7955,94.1332,94.4792,129763.0
2025-05-07 15:50:00,95.57,95.73,95.34,95.5,338819.0,94.4594,94.6176,94.2321,94.3902,338819.0
2025-05-08 09:30:00,96.95,97.13,96.64,96.65,127684.0,95.8234,96.0013,95.517,95.5269,127684.0
2025-05-08 09:40:00,96.67,96.98,96.62,96.84,67847.0,95.5466,95.853,95.4972,95.7147,67847.0
2025-05-08 09:50:00,96.8,97.04,96.75,96.99,68716.0,95.6751,95.9123,95.6257,95.8629,68716.0
2025-05-08 10:00:00,96.95,97.17,96.81,96.9,96269.0,95.8234,96.0408,95.685,95.774,96269.0
2025-05-08 10:10:00,96.88,96.9,96.47,96.82,111729.0,95.7542,95.774,95.349,95.6949,111729.0
2025-05-08 10:20:00,96.82,97.18,96.78,97.18,79332.0,95.6949,96.0507,95.6554,96.0507,79332.0
2025-05-08 10:30:00,97.14,97.41,96.8,96.83,71742.0,96.0112,96.278,95.6751,95.7048,71742.0
2025-05-08 10:40:00,96.81,96.84,96.52,96.55,45429.0,95.685,95.7147,95.3984,95.428,45429.0
2025-05-08 10:50:00,96.57,96.72,96.23,96.33,57356.0,95.4478,95.596,95.1117,95.2106,57356.0
2025-05-08 11:00:00,96.3,96.49,96.25,96.33,29180.0,95.1809,95.3687,95.1315,95.2106,29180.0
2025-05-08 11:10:00,96.33,96.61,96.3,96.58,66622.0,95.2106,95.4873,95.1809,95.4577,66622.0
2025-05-08 11:20:00,96.59,97.28,96.58,97.12,136265.0,95.4676,96.1495,95.4577,95.9914,136265.0
2025-05-08 11:30:00,97.13,97.22,96.94,97.21,40389.0,96.0013,96.0902,95.8135,96.0804,40389.0
2025-05-08 11:40:00,97.24,97.91,97.24,97.87,99232.0,96.11,96.7722,96.11,96.7327,99232.0
2025-05-08 11:50:00,97.9,98.01,97.6,97.64,101294.0,96.7623,96.8711,96.4658,96.5054,101294.0
2025-05-08 12:00:00,97.68,97.9,97.66,97.81,33800.0,96.5449,96.7623,96.5251,96.6734,33800.0
2025-05-08 12:10:00,97.81,98.07,97.79,98.07,60349.0,96.6734,96.9304,96.6536,96.9304,60349.0
2025-05-08 12:20:00,98.03,98.12,97.93,98.0,47583.0,96.8908,96.9798,96.792,96.8612,47583.0
2025-05-08 12:30:00,98.02,98.29,97.96,98.27,52843.0,96.8809,97.1478,96.8216,97.128,52843.0
2025-05-08 12:40:00,98.26,98.38,98.15,98.2,76599.0,97.1182,97.2368,97.0094,97.0589,76599.0
2025-05-08 12:50:00,98.17,98.37,98.12,98.36,42774.0,97.0292,97.2269,96.9798,97.217,42774.0
2025-05-08 13:00:00,98.34,98.36,98.17,98.21,32804.0,97.1972,97.217,97.0292,97.0687,32804.0
2025-05-08 13:10:00,98.17,98.2,98.04,98.09,44155.0,97.0292,97.0589,96.9007,96.9501,44155.0
2025-05-08 13:20:00,98.1,98.24,98.01,98.05,57787.0,96.96,97.0984,96.8711,96.9106,57787.0
2025-05-08 13:30:00,98.06,98.18,97.77,97.82,48008.0,96.9205,97.0391,96.6338,96.6833,48008.0
2025-05-08 13:40:00,97.85,97.88,97.68,97.75,42214.0,96.7129,96.7426,96.5449,96.6141,42214.0
2025-05-08 13:50:00,97.75,97.76,97.3,97.34,41909.0,96.6141,96.624,96.1693,96.2088,41909.0
2025-05-08 14:00:00,97.34,97.44,97.12,97.43,37682.0,96.2088,96.3077,95.9914,96.2978,37682.0
2025-05-08 14:10:00,97.41,97.51,97.34,97.48,31554.0,96.278,96.3769,96.2088,96.3472,31554.0
2025-05-08 14:20:00,97.48,97.51,97.33,97.39,24340.0,96.3472,96.3769,96.199,96.2583,24340.0
2025-05-08 14:30:00,97.35,97.57,97.34,97.52,25164.0,96.2187,96.4362,96.2088,96.3868,25164.0
2025-05-08 14:40:00,97.57,97.74,97.56,97.7,42167.0,96.4362,96.6042,96.4263,96.5647,42167.0
2025-05-08 14:50:00,97.67,97.79,97.6,97.62,24580.0,96.535,96.6536,96.4658,96.4856,24580.0
2025-05-08 15:00:00,97.62,97.64,97.25,97.31,76843.0,96.4856,96.5054,96.1199,96.1792,76843.0
2025-05-08 15:10:00,97.33,97.35,97.21,97.25,46822.0,96.199,96.2187,96.0804,96.1199,46822.0
2025-05-08 15:20:00,97.28,98.06,97.28,97.86,171789.0,96.1495,96.9205,96.1495,96.7228,171789.0
2025-05-08 15:30:00,97.86,97.99,97.77,97.91,62946.0,96.7228,96.8513,96.6338,96.7722,62946.0
2025-05-08 15:40:00,97.88,97.94,97.62,97.71,131754.0,96.7426,96.8019,96.4856,96.5745,131754.0
2025-05-08 15:50:00,97.71,97.74,96.85,96.98,466793.0,96.5745,96.6042,95.7245,95.853,466793.0
2025-05-09 09:30:00,96.94,97.6,96.93,97.53,138465.0,95.8135,96.4658,95.8036,96.3966,138465.0
2025-05-09 09:40:00,97.47,97.7,97.12,97.15,63343.0,96.3373,96.5647,95.9914,96.0211,63343.0
2025-05-09 09:50:00,97.14,97.68,97.08,97.67,60066.0,96.0112,96.5449,95.9519,96.535,60066.0
2025-05-09 10:00:00,97.63,97.85,97.54,97.65,65303.0,96.4955,96.7129,96.4065,96.5152,65303.0
2025-05-09 10:10:00,97.68,97.71,97.22,97.27,98805.0,96.5449,96.5745,96.0902,96.1397,98805.0
2025-05-09 10:20:00,97.25,97.26,96.45,96.55,126752.0,96.1199,96.1298,95.3292,95.428,126752.0
2025-05-09 10:30:00,96.55,96.67,96.37,96.48,84794.0,95.428,95.5466,95.2501,95.3588,84794.0
2025-05-09 10:40:00,96.49,96.53,96.1,96.11,117479.0,95.3687,95.4083,94.9833,94.9931,117479.0
2025-05-09 10:50:00,96.12,96.31,96.08,96.14,71347.0,95.003,95.1908,94.9635,95.0228,71347.0
2025-05-09 11:00:00,96.13,96.42,96.09,96.4,61964.0,95.0129,95.2995,94.9734,95.2798,61964.0
2025-05-09 11:10:00,96.37,96.49,96.21,96.35,46359.0,95.2501,95.3687,95.092,95.2303,46359.0
2025-05-09 11:20:00,96.37,96.5,96.24,96.46,62891.0,95.2501,95.3786,95.1216,95.3391,62891.0
2025-05-09 11:30:00,96.44,96.45,96.18,96.37,35369.0,95.3193,95.3292,95.0623,95.2501,35369.0
2025-05-09 11:40:00,96.39,96.61,96.32,96.54,58233.0,95.2699,95.4873,95.2007,95.4181,58233.0
2025-05-09 11:50:00,96.58,96.6,96.4,96.58,43780.0,95.4577,95.4774,95.2798,95.4577,43780.0
2025-05-09 12:00:00,96.61,96.63,96.21,96.28,49351.0,95.4873,95.5071,95.092,95.1612,49351.0
2025-05-09 12:10:00,96.29,96.49,96.11,96.46,51528.0,95.171,95.3687,94.9931,95.3391,51528.0
2025-05-09 12:20:00,96.39,96.52,96.2,96.2,53511.0,95.2699,95.3984,95.0821,95.0821,53511.0
2025-05-09 12:30:00,96.2,96.37,96.1,96.2,50296.0,95.0821,95.2501,94.9833,95.0821,50296.0
2025-05-09 12:40:00,96.19,96.29,96.15,96.17,36283.0,95.0722,95.171,95.0327,95.0524,36283.0
2025-05-09 12:50:00,96.17,96.37,96.14,96.25,87231.0,95.0524,95.2501,95.0228,95.1315,87231.0
2025-05-09 13:00:00,96.21,96.32,96.11,96.32,19460.0,95.092,95.2007,94.9931,95.2007,19460.0
2025-05-09 13:10:00,96.34,96.48,96.34,96.45,18687.0,95.2205,95.3588,95.2205,95.3292,18687.0
2025-05-09 13:20:00,96.45,96.5,96.22,96.5,57205.0,95.3292,95.3786,95.1019,95.3786,57205.0
2025-05-09 13:30:00,96.5,96.54,96.31,96.51,74667.0,95.3786,95.4181,95.1908,95.3885,74667.0
2025-05-09 13:40:00,96.52,96.67,96.51,96.6,26344.0,95.3984,95.5466,95.3885,95.4774,26344.0
2025-05-09 13:50:00,96.62,96.75,96.49,96.75,46639.0,95.4972,95.6257,95.3687,95.6257,46639.0
2025-05-09 14:00:00,96.75,96.75,96.63,96.63,36536.0,95.6257,95.6257,95.5071,95.5071,36536.0
2025-05-09 14:10:00,96.62,96.78,96.61,96.68,49119.0,95.4972,95.6554,95.4873,95.5565,49119.0
2025-05-09 14:20:00,96.68,96.74,96.57,96.6,45541.0,95.5565,95.6158,95.4478,95.4774,45541.0
2025-05-09 14:30:00,96.59,96.67,96.55,96.62,29894.0,95.4676,95.5466,95.428,95.4972,29894.0
2025-05-09 14:40:00,96.63,96.72,96.62,96.67,43058.0,95.5071,95.596,95.4972,95.5466,43058.0
2025-05-09 14:50:00,96.68,96.71,96.54,96.56,26574.0,95.5565,95.5862,95.4181,95.4379,26574.0
2025-05-09 15:00:00,96.56,96.79,96.54,96.79,39555.0,95.4379,95.6652,95.4181,95.6652,39555.0
2025-05-09 15:10:00,96.78,96.86,96.66,96.78,42475.0,95.6554,95.7344,95.5367,95.6554,42475.0
2025-05-09 15:20:00,96.77,96.78,96.4,96.4,52019.0,95.6455,95.6554,95.2798,95.2798,52019.0
2025-05-09 15:30:00,96.4,96.42,96.28,96.38,68007.0,95.2798,95.2995,95.1612,95.26,68007.0
2025-05-09 15:40:00,96.39,96.44,96.17,96.26,86505.0,95.2699,95.3193,95.0524,95.1414,86505.0
2025-05-09 15:50:00,96.27,96.51,96.16,96.41,295494.0,95.1513,95.3885,95.0426,95.2897,295494.0
2025-05-12 09:30:00,100.93,102.82,100.56,102.43,537441.0,99.7571,101.6252,99.3914,101.2397,537441.0
2025-05-12 09:40:00,102.41,103.0,101.6,101.85,354666.0,101.2199,101.8031,100.4193,100.6664,354666.0
2025-05-12 09:50:00,101.85,102.42,101.85,102.16,443180.0,100.6664,101.2298,100.6664,100.9728,443180.0
2025-05-12 10:00:00,102.16,102.32,101.4,101.4,340307.0,100.9728,101.131,100.2217,100.2217,340307.0
2025-05-12 10:10:00,101.36,101.71,100.93,101.12,168548.0,100.1821,100.5281,99.7571,99.9449,168548.0
2025-05-12 10:20:00,101.12,101.15,100.57,100.62,175111.0,99.9449,99.9746,99.4013,99.4507,175111.0
2025-05-12 10:30:00,100.6,100.73,100.18,100.43,116302.0,99.431,99.5595,99.0158,99.2629,116302.0
2025-05-12 10:40:00,100.43,100.78,100.31,100.45,133962.0,99.2629,99.6089,99.1443,99.2827,133962.0
2025-05-12 10:50:00,100.42,100.45,99.76,99.88,163820.0,99.2531,99.2827,98.6007,98.7193,163820.0
2025-05-12 11:00:00,99.92,99.97,99.03,99.17,155161.0,98.7589,98.8083,97.8792,98.0176,155161.0
2025-05-12 11:10:00,99.19,99.56,99.11,99.56,100160.0,98.0373,98.403,97.9583,98.403,100160.0
2025-05-12 11:20:00,99.54,99.9,99.51,99.75,117969.0,98.3833,98.7391,98.3536,98.5908,117969.0
2025-05-12 11:30:00,99.8,100.31,99.69,100.23,123819.0,98.6403,99.1443,98.5315,99.0653,123819.0
2025-05-12 11:40:00,100.2,100.21,99.79,99.88,97080.0,99.0356,99.0455,98.6304,98.7193,97080.0
2025-05-12 11:50:00,99.85,99.88,99.4,99.65,66947.0,98.6897,98.7193,98.2449,98.492,66947.0
2025-05-12 12:00:00,99.64,100.14,99.64,100.11,56551.0,98.4821,98.9763,98.4821,98.9467,56551.0
2025-05-12 12:10:00,100.11,100.22,99.9,100.07,79613.0,98.9467,99.0554,98.7391,98.9071,79613.0
2025-05-12 12:20:00,100.09,100.27,100.02,100.02,100282.0,98.9269,99.1048,98.8577,98.8577,100282.0
2025-05-12 12:30:00,100.0,100.19,99.94,100.08,132838.0,98.8379,99.0257,98.7786,98.917,132838.0
2025-05-12 12:40:00,100.07,100.32,99.88,100.3,40887.0,98.9071,99.1542,98.7193,99.1344,40887.0
2025-05-12 12:50:00,100.31,100.58,100.3,100.52,58383.0,99.1443,99.4112,99.1344,99.3519,58383.0
2025-05-12 13:00:00,100.53,100.79,100.37,100.73,69460.0,99.3618,99.6188,99.2036,99.5595,69460.0
2025-05-12 13:10:00,100.71,100.74,100.4,100.43,72817.0,99.5397,99.5693,99.2333,99.2629,72817.0
2025-05-12 13:20:00,100.49,100.89,100.28,100.78,102172.0,99.3222,99.7176,99.1147,99.6089,102172.0
2025-05-12 13:30:00,100.82,100.92,100.42,100.52,79671.0,99.6484,99.7472,99.2531,99.3519,79671.0
2025-05-12 13:40:00,100.48,100.8,100.46,100.54,145666.0,99.3124,99.6286,99.2926,99.3717,145666.0
2025-05-12 13:50:00,100.55,100.75,100.48,100.69,96147.0,99.3815,99.5792,99.3124,99.5199,96147.0
2025-05-12 14:00:00,100.69,100.69,100.44,100.52,83830.0,99.5199,99.5199,99.2728,99.3519,83830.0
2025-05-12 14:10:00,100.54,100.62,100.43,100.58,141386.0,99.3717,99.4507,99.2629,99.4112,141386.0
2025-05-12 14:20:00,100.58,100.91,100.52,100.68,108687.0,99.4112,99.7374,99.3519,99.51,108687.0
2025-05-12 14:30:00,100.69,100.8,100.59,100.74,89333.0,99.5199,99.6286,99.4211,99.5693,89333.0
2025-05-12 14:40:00,100.74,100.79,100.64,100.69,51504.0,99.5693,99.6188,99.4705,99.5199,51504.0
2025-05-12 14:50:00,100.69,100.69,100.57,100.59,59725.0,99.5199,99.5199,99.4013,99.4211,59725.0
2025-05-12 15:00:00,100.59,100.83,100.49,100.76,86786.0,99.4211,99.6583,99.3222,99.5891,86786.0
2025-05-12 15:10:00,100.76,100.79,100.59,100.78,65379.0,99.5891,99.6188,99.4211,99.6089,65379.0
2025-05-12 15:20:00,100.79,100.84,100.57,100.57,100721.0,99.6188,99.6682,99.4013,99.4013,100721.0
2025-05-12 15:30:00,100.57,100.75,100.47,100.58,138871.0,99.4013,99.5792,99.3025,99.4112,138871.0
2025-05-12 15:40:00,100.58,100.78,100.45,100.77,234977.0,99.4112,99.6089,99.2827,99.599,234977.0
2025-05-12 15:50:00,100.79,101.14,100.64,101.08,540629.0,99.6188,99.9647,99.4705,99.9054,540629.0
2025-05-13 09:30:00,100.88,100.88,98.88,99.06,638015.0,99.7077,99.7077,97.7309,97.9089,638015.0
2025-05-13 09:40:00,99.11,99.51,98.74,99.45,323632.0,97.9583,98.3536,97.5926,98.2943,323632.0
2025-05-13 09:50:00,99.44,100.03,99.43,100.01,169553.0,98.2844,98.8676,98.2746,98.8478,169553.0
2025-05-13 10:00:00,99.98,100.45,99.65,100.41,153934.0,98.8182,99.2827,98.492,99.2432,153934.0
2025-05-13 10:10:00,100.37,100.79,100.35,100.6,86175.0,99.2036,99.6188,99.1839,99.431,86175.0
2025-05-13 10:20:00,100.6,100.7,99.96,100.01,193466.0,99.431,99.5298,98.7984,98.8478,193466.0
2025-05-13 10:30:00,100.04,100.32,99.93,100.04,106572.0,98.8775,99.1542,98.7687,98.8775,106572.0
2025-05-13 10:40:00,100.06,100.18,99.67,99.77,57731.0,98.8972,99.0158,98.5118,98.6106,57731.0
2025-05-13 10:50:00,99.79,99.9,99.65,99.83,72686.0,98.6304,98.7391,98.492,98.6699,72686.0
2025-05-13 11:00:00,99.81,99.89,99.63,99.85,82416.0,98.6501,98.7292,98.4722,98.6897,82416.0
2025-05-13 11:10:00,99.87,100.04,99.71,99.9,87432.0,98.7094,98.8775,98.5513,98.7391,87432.0
2025-05-13 11:20:00,99.91,100.12,99.79,100.05,85507.0,98.749,98.9565,98.6304,98.8874,85507.0
2025-05-13 11:30:00,100.02,100.15,99.88,100.09,70144.0,98.8577,98.9862,98.7193,98.9269,70144.0
2025-05-13 11:40:00,100.14,100.25,99.88,99.91,59880.0,98.9763,99.085,98.7193,98.749,59880.0
2025-05-13 11:50:00,99.88,100.05,99.74,99.93,69149.0,98.7193,98.8874,98.581,98.7687,69149.0
2025-05-13 12:00:00,99.95,100.07,99.74,100.01,107408.0,98.7885,98.9071,98.581,98.8478,107408.0
2025-05-13 12:10:00,100.0,100.1,99.76,99.84,65485.0,98.8379,98.9368,98.6007,98.6798,65485.0
2025-05-13 12:20:00,99.84,99.97,99.6,99.64,75374.0,98.6798,98.8083,98.4426,98.4821,75374.0
2025-05-13 12:30:00,99.6,99.76,99.45,99.72,66281.0,98.4426,98.6007,98.2943,98.5612,66281.0
2025-05-13 12:40:00,99.72,99.72,99.33,99.45,53099.0,98.5612,98.5612,98.1757,98.2943,53099.0
2025-05-13 12:50:00,99.47,99.49,98.91,98.96,149203.0,98.3141,98.3339,97.7606,97.81,149203.0
2025-05-13 13:00:00,98.93,98.96,98.47,98.69,213801.0,97.7804,97.81,97.3257,97.5432,213801.0
2025-05-13 13:10:00,98.7,99.19,98.58,99.15,69096.0,97.553,98.0373,97.4344,97.9978,69096.0
2025-05-13 13:20:00,99.17,99.2,98.92,98.98,87706.0,98.0176,98.0472,97.7705,97.8298,87706.0
2025-05-13 13:30:00,98.97,99.17,98.91,98.93,52832.0,97.8199,98.0176,97.7606,97.7804,52832.0
2025-05-13 13:40:00,98.95,99.08,98.85,98.87,64161.0,97.8001,97.9286,97.7013,97.7211,64161.0
2025-05-13 13:50:00,98.87,98.98,98.75,98.77,75324.0,97.7211,97.8298,97.6025,97.6222,75324.0
2025-05-13 14:00:00,98.82,99.29,98.78,99.23,73296.0,97.6716,98.1362,97.6321,98.0769,73296.0
2025-05-13 14:10:00,99.22,99.41,99.21,99.26,60510.0,98.067,98.2548,98.0571,98.1065,60510.0
2025-05-13 14:20:00,99.28,99.3,99.12,99.18,60574.0,98.1263,98.1461,97.9682,98.0275,60574.0
2025-05-13 14:30:00,99.23,99.4,99.16,99.39,47917.0,98.0769,98.2449,98.0077,98.235,47917.0
2025-05-13 14:40:00,99.37,99.47,99.19,99.31,71338.0,98.2153,98.3141,98.0373,98.156,71338.0
2025-05-13 14:50:00,99.29,99.52,99.25,99.45,83262.0,98.1362,98.3635,98.0966,98.2943,83262.0
2025-05-13 15:00:00,99.45,99.48,99.35,99.45,80344.0,98.2943,98.324,98.1955,98.2943,80344.0
2025-05-13 15:10:00,99.45,99.53,99.31,99.31,67511.0,98.2943,98.3734,98.156,98.156,67511.0
2025-05-13 15:20:00,99.3,99.4,99.21,99.29,79145.0,98.1461,98.2449,98.0571,98.1362,79145.0
2025-05-13 15:30:00,99.29,99.49,99.29,99.34,78561.0,98.1362,98.3339,98.1362,98.1856,78561.0
2025-05-13 15:40:00,99.34,99.43,99.23,99.27,144998.0,98.1856,98.2746,98.0769,98.1164,144998.0
2025-05-13 15:50:00,99.28,99.3,98.95,99.07,676127.0,98.1263,98.1461,97.8001,97.9187,676127.0
2025-05-14 09:30:00,97.05,97.25,95.46,96.16,678442.0,97.05,97.25,95.46,96.16,678442.0
2025-05-14 09:40:00,96.19,96.47,95.96,96.23,221434.0,96.19,96.47,95.96,96.23,221434.0
2025-05-14 09:50:00,96.23,96.55,96.0,96.26,140744.0,96.23,96.55,96.0,96.26,140744.0
2025-05-14 10:00:00,96.22,96.65,96.18,96.55,192169.0,96.22,96.65,96.18,96.55,192169.0
2025-05-14 10:10:00,96.58,96.96,96.46,96.95,165711.0,96.58,96.96,96.46,96.95,165711.0
2025-05-14 10:20:00,96.94,97.24,96.78,96.79,166207.0,96.94,97.24,96.78,96.79,166207.0
2025-05-14 10:30:00,96.76,97.24,96.75,97.0,113165.0,96.76,97.24,96.75,97.0,113165.0
2025-05-14 10:40:00,96.97,96.99,96.66,96.87,172038.0,96.97,96.99,96.66,96.87,172038.0
2025-05-14 10:50:00,96.86,96.9,96.66,96.73,142426.0,96.86,96.9,96.66,96.73,142426.0
2025-05-14 11:00:00,96.74,96.74,96.09,96.23,156635.0,96.74,96.74,96.09,96.23,156635.0
2025-05-14 11:10:00,96.23,96.37,96.14,96.24,109385.0,96.23,96.37,96.14,96.24,109385.0
2025-05-14 11:20:00,96.24,96.42,96.21,96.37,154129.0,96.24,96.42,96.21,96.37,154129.0
2025-05-14 11:30:00,96.33,96.62,96.27,96.45,109334.0,96.33,96.62,96.27,96.45,109334.0
2025-05-14 11:40:00,96.47,96.54,96.32,96.39,121309.0,96.47,96.54,96.32,96.39,121309.0
2025-05-14 11:50:00,96.39,96.48,96.21,96.23,72556.0,96.39,96.48,96.21,96.23,72556.0
2025-05-14 12:00:00,96.24,96.47,96.21,96.33,88494.0,96.24,96.47,96.21,96.33,88494.0
2025-05-14 12:10:00,96.29,96.41,96.16,96.18,77888.0,96.29,96.41,96.16,96.18,77888.0
2025-05-14 12:20:00,96.18,96.23,95.93,95.93,131020.0,96.18,96.23,95.93,95.93,131020.0
2025-05-14 12:30:00,95.92,96.1,95.76,95.8,155391.0,95.92,96.1,95.76,95.8,155391.0
2025-05-14 12:40:00,95.8,95.82,95.64,95.72,105744.0,95.8,95.82,95.64,95.72,105744.0
2025-05-14 12:50:00,95.68,95.78,95.62,95.77,72920.0,95.68,95.78,95.62,95.77,72920.0
2025-05-14 13:00:00,95.75,95.79,95.54,95.54,85273.0,95.75,95.79,95.54,95.54,85273.0
2025-05-14 13:10:00,95.55,95.61,95.16,95.31,199344.0,95.55,95.61,95.16,95.31,199344.0
2025-05-14 13:20:00,95.29,95.3,94.95,95.02,179260.0,95.29,95.3,94.95,95.02,179260.0
2025-05-14 13:30:00,95.02,95.24,94.99,95.06,125627.0,95.02,95.24,94.99,95.06,125627.0
2025-05-14 13:40:00,95.04,95.22,95.03,95.1,133196.0,95.04,95.22,95.03,95.1,133196.0
2025-05-14 13:50:00,95.11,95.14,94.96,95.1,113758.0,95.11,95.14,94.96,95.1,113758.0
2025-05-14 14:00:00,95.1,95.24,95.0,95.08,131283.0,95.1,95.24,95.0,95.08,131283.0
2025-05-14 14:10:00,95.09,95.1,94.91,95.03,103407.0,95.09,95.1,94.91,95.03,103407.0
2025-05-14 14:20:00,95.03,95.03,94.83,94.9,134315.0,95.03,95.03,94.83,94.9,134315.0
2025-05-14 14:30:00,94.9,95.29,94.9,95.11,128259.0,94.9,95.29,94.9,95.11,128259.0
2025-05-14 14:40:00,95.13,95.3,95.07,95.22,161568.0,95.13,95.3,95.07,95.22,161568.0
2025-05-14 14:50:00,95.23,95.27,95.14,95.21,93079.0,95.23,95.27,95.14,95.21,93079.0
2025-05-14 15:00:00,95.22,95.56,95.19,95.45,129517.0,95.22,95.56,95.19,95.45,129517.0
2025-05-14 15:10:00,95.45,95.63,95.41,95.61,130437.0,95.45,95.63,95.41,95.61,130437.0
2025-05-14 15:20:00,95.61,95.61,95.36,95.43,122521.0,95.61,95.61,95.36,95.43,122521.0
2025-05-14 15:30:00,95.42,95.47,95.16,95.17,150580.0,95.42,95.47,95.16,95.17,150580.0
2025-05-14 15:40:00,95.17,95.18,94.81,94.84,262886.0,95.17,95.18,94.81,94.84,262886.0
2025-05-14 15:50:00,94.85,95.27,94.81,95.25,793564.0,94.85,95.27,94.81,95.25,793564.0
2025-05-15 09:30:00,94.3,94.74,93.71,93.95,427546.0,94.3,94.74,93.71,93.95,427546.0
2025-05-15 09:40:00,93.95,95.17,93.87,95.08,182477.0,93.95,95.17,93.87,95.08,182477.0
2025-05-15 09:50:00,95.04,95.62,94.96,95.38,148440.0,95.04,95.62,94.96,95.38,148440.0
2025-05-15 10:00:00,95.41,95.82,95.4,95.49,139340.0,95.41,95.82,95.4,95.49,139340.0
2025-05-15 10:10:00,95.49,95.98,95.44,95.7,125607.0,95.49,95.98,95.44,95.7,125607.0
2025-05-15 10:20:00,95.7,95.95,95.67,95.85,76746.0,95.7,95.95,95.67,95.85,76746.0
2025-05-15 10:30:00,95.9,96.16,95.79,96.16,111477.0,95.9,96.16,95.79,96.16,111477.0
2025-05-15 10:40:00,96.16,96.41,96.05,96.33,121609.0,96.16,96.41,96.05,96.33,121609.0
2025-05-15 10:50:00,96.3,96.54,96.16,96.46,118876.0,96.3,96.54,96.16,96.46,118876.0
2025-05-15 11:00:00,96.46,96.81,96.39,96.73,131381.0,96.46,96.81,96.39,96.73,131381.0
2025-05-15 11:10:00,96.74,96.81,96.52,96.6,112919.0,96.74,96.81,96.52,96.6,112919.0
2025-05-15 11:20:00,96.62,96.92,96.46,96.88,92658.0,96.62,96.92,96.46,96.88,92658.0
2025-05-15 11:30:00,96.88,96.88,96.46,96.53,166288.0,96.88,96.88,96.46,96.53,166288.0
2025-05-15 11:40:00,96.52,96.79,96.4,96.69,88382.0,96.52,96.79,96.4,96.69,88382.0
2025-05-15 11:50:00,96.69,96.77,96.6,96.77,63984.0,96.69,96.77,96.6,96.77,63984.0
2025-05-15 12:00:00,96.75,97.1,96.72,97.09,82386.0,96.75,97.1,96.72,97.09,82386.0
2025-05-15 12:10:00,97.07,97.2,96.96,97.02,88723.0,97.07,97.2,96.96,97.02,88723.0
2025-05-15 12:20:00,97.03,97.08,96.86,97.04,84666.0,97.03,97.08,96.86,97.04,84666.0
2025-05-15 12:30:00,97.04,97.16,97.01,97.01,66410.0,97.04,97.16,97.01,97.01,66410.0
2025-05-15 12:40:00,97.02,97.08,96.85,97.07,72131.0,97.02,97.08,96.85,97.07,72131.0
2025-05-15 12:50:00,97.07,97.24,97.06,97.23,79840.0,97.07,97.24,97.06,97.23,79840.0
2025-05-15 13:00:00,97.23,97.5,97.22,97.31,140636.0,97.23,97.5,97.22,97.31,140636.0
2025-05-15 13:10:00,97.3,97.32,96.97,97.03,157444.0,97.3,97.32,96.97,97.03,157444.0
2025-05-15 13:20:00,97.01,97.22,96.68,96.74,86176.0,97.01,97.22,96.68,96.74,86176.0
2025-05-15 13:30:00,96.71,96.81,96.51,96.78,89028.0,96.71,96.81,96.51,96.78,89028.0
2025-05-15 13:40:00,96.78,96.89,96.62,96.62,68259.0,96.78,96.89,96.62,96.62,68259.0
2025-05-15 13:50:00,96.63,96.76,96.63,96.66,52745.0,96.63,96.76,96.63,96.66,52745.0
2025-05-15 14:00:00,96.66,96.67,96.5,96.61,84940.0,96.66,96.67,96.5,96.61,84940.0
2025-05-15 14:10:00,96.63,96.78,96.52,96.73,64578.0,96.63,96.78,96.52,96.73,64578.0
2025-05-15 14:20:00,96.74,96.92,96.73,96.88,99991.0,96.74,96.92,96.73,96.88,99991.0
2025-05-15 14:30:00,96.89,96.99,96.83,96.88,69151.0,96.89,96.99,96.83,96.88,69151.0
2025-05-15 14:40:00,96.89,97.0,96.82,96.98,58091.0,96.89,97.0,96.82,96.98,58091.0
2025-05-15 14:50:00,96.98,97.02,96.76,96.76,68140.0,96.98,97.02,96.76,96.76,68140.0
2025-05-15 15:00:00,96.79,96.79,96.58,96.59,89884.0,96.79,96.79,96.58,96.59,89884.0
2025-05-15 15:10:00,96.58,96.86,96.41,96.84,213854.0,96.58,96.86,96.41,96.84,213854.0
2025-05-15 15:20:00,96.86,96.86,96.52,96.55,107647.0,96.86,96.86,96.52,96.55,107647.0
2025-05-15 15:30:00,96.54,96.76,96.53,96.57,113443.0,96.54,96.76,96.53,96.57,113443.0
2025-05-15 15:40:00,96.59,96.76,96.49,96.73,153357.0,96.59,96.76,96.49,96.73,153357.0
2025-05-15 15:50:00,96.76,97.09,96.69,97.08,528383.0,96.76,97.09,96.69,97.08,528383.0
2025-05-16 09:30:00,97.76,98.04,97.4,97.8,354372.0,97.76,98.04,97.4,97.8,354372.0
2025-05-16 09:40:00,97.8,98.23,97.78,98.21,175806.0,97.8,98.23,97.78,98.21,175806.0
2025-05-16 09:50:00,98.21,98.45,97.98,98.4,166249.0,98.21,98.45,97.98,98.4,166249.0
2025-05-16 10:00:00,98.44,98.49,98.26,98.47,108976.0,98.44,98.49,98.26,98.47,108976.0
2025-05-16 10:10:00,98.5,98.51,98.04,98.19,169285.0,98.5,98.51,98.04,98.19,169285.0
2025-05-16 10:20:00,98.19,98.33,98.15,98.22,63122.0,98.19,98.33,98.15,98.22,63122.0
2025-05-16 10:30:00,98.22,98.52,98.17,98.42,91600.0,98.22,98.52,98.17,98.42,91600.0
2025-05-16 10:40:00,98.43,98.57,98.28,98.55,106497.0,98.43,98.57,98.28,98.55,106497.0
2025-05-16 10:50:00,98.54,98.58,98.19,98.28,73768.0,98.54,98.58,98.19,98.28,73768.0
2025-05-16 11:00:00,98.23,98.44,98.14,98.43,56297.0,98.23,98.44,98.14,98.43,56297.0
2025-05-16 11:10:00,98.4,98.48,98.29,98.31,48229.0,98.4,98.48,98.29,98.31,48229.0
2025-05-16 11:20:00,98.32,98.39,98.18,98.37,67819.0,98.32,98.39,98.18,98.37,67819.0
2025-05-16 11:30:00,98.37,98.39,98.16,98.38,69281.0,98.37,98.39,98.16,98.38,69281.0
2025-05-16 11:40:00,98.38,98.46,98.29,98.33,53979.0,98.38,98.46,98.29,98.33,53979.0
2025-05-16 11:50:00,98.35,98.44,98.28,98.33,41555.0,98.35,98.44,98.28,98.33,41555.0
2025-05-16 12:00:00,98.33,98.46,98.22,98.43,81655.0,98.33,98.46,98.22,98.43,81655.0
2025-05-16 12:10:00,98.42,98.44,98.29,98.42,73503.0,98.42,98.44,98.29,98.42,73503.0
2025-05-16 12:20:00,98.44,98.54,98.35,98.49,52823.0,98.44,98.54,98.35,98.49,52823.0
2025-05-16 12:30:00,98.5,98.75,98.49,98.75,75929.0,98.5,98.75,98.49,98.75,75929.0
2025-05-16 12:40:00,98.75,98.78,98.57,98.57,61564.0,98.75,98.78,98.57,98.57,61564.0
2025-05-16 12:50:00,98.61,98.61,98.38,98.38,64092.0,98.61,98.61,98.38,98.38,64092.0
2025-05-16 13:00:00,98.38,98.75,98.35,98.5,92323.0,98.38,98.75,98.35,98.5,92323.0
2025-05-16 13:10:00,98.5,98.64,98.38,98.62,59930.0,98.5,98.64,98.38,98.62,59930.0
2025-05-16 13:20:00,98.61,98.75,98.58,98.69,35094.0,98.61,98.75,98.58,98.69,35094.0
2025-05-16 13:30:00,98.68,98.81,98.68,98.74,40268.0,98.68,98.81,98.68,98.74,40268.0
2025-05-16 13:40:00,98.74,98.87,98.65,98.81,44706.0,98.74,98.87,98.65,98.81,44706.0
2025-05-16 13:50:00,98.81,98.82,98.69,98.77,43894.0,98.81,98.82,98.69,98.77,43894.0
2025-05-16 14:00:00,98.77,98.87,98.72,98.87,71814.0,98.77,98.87,98.72,98.87,71814.0
2025-05-16 14:10:00,98.87,98.91,98.79,98.88,61952.0,98.87,98.91,98.79,98.88,61952.0
2025-05-16 14:20:00,98.88,98.94,98.78,98.85,60130.0,98.88,98.94,98.78,98.85,60130.0
2025-05-16 14:30:00,98.85,98.92,98.73,98.84,81200.0,98.85,98.92,98.73,98.84,81200.0
2025-05-16 14:40:00,98.87,99.0,98.77,99.0,61176.0,98.87,99.0,98.77,99.0,61176.0
2025-05-16 14:50:00,98.98,99.14,98.95,99.06,97101.0,98.98,99.14,98.95,99.06,97101.0
2025-05-16 15:00:00,99.06,99.09,98.98,99.08,60757.0,99.06,99.09,98.98,99.08,60757.0
2025-05-16 15:10:00,99.09,99.09,98.82,98.92,123754.0,99.09,99.09,98.82,98.92,123754.0
2025-05-16 15:20:00,98.91,98.98,98.81,98.9,91225.0,98.91,98.98,98.81,98.9,91225.0
2025-05-16 15:30:00,98.89,98.94,98.75,98.79,77621.0,98.89,98.94,98.75,98.79,77621.0
2025-05-16 15:40:00,98.78,98.79,98.46,98.48,132179.0,98.78,98.79,98.46,98.48,132179.0
2025-05-16 15:50:00,98.47,98.65,98.39,98.59,437336.0,98.47,98.65,98.39,98.59,437336.0
2025-05-19 09:30:00,96.76,97.85,96.05,97.8,310246.0,96.76,97.85,96.05,97.8,310246.0
2025-05-19 09:40:00,97.81,98.33,97.6,98.23,136541.0,97.81,98.33,97.6,98.23,136541.0
2025-05-19 09:50:00,98.25,98.33,97.84,98.11,103337.0,98.25,98.33,97.84,98.11,103337.0
2025-05-19 10:00:00,98.11,98.44,97.99,98.25,97520.0,98.11,98.44,97.99,98.25,97520.0
2025-05-19 10:10:00,98.25,98.37,98.1,98.33,124373.0,98.25,98.37,98.1,98.33,124373.0
2025-05-19 10:20:00,98.33,98.36,97.98,98.13,103191.0,98.33,98.36,97.98,98.13,103191.0
2025-05-19 10:30:00,98.14,98.27,97.99,98.14,79327.0,98.14,98.27,97.99,98.14,79327.0
2025-05-19 10:40:00,98.16,98.24,97.78,97.87,94593.0,98.16,98.24,97.78,97.87,94593.0
2025-05-19 10:50:00,97.87,97.97,97.67,97.84,67783.0,97.87,97.97,97.67,97.84,67783.0
2025-05-19 11:00:00,97.84,98.02,97.84,97.95,61414.0,97.84,98.02,97.84,97.95,61414.0
2025-05-19 11:10:00,97.94,98.26,97.91,98.07,193077.0,97.94,98.26,97.91,98.07,193077.0
2025-05-19 11:20:00,98.06,98.35,98.04,98.09,63623.0,98.06,98.35,98.04,98.09,63623.0
2025-05-19 11:30:00,98.07,98.19,97.93,98.13,79169.0,98.07,98.19,97.93,98.13,79169.0
2025-05-19 11:40:00,98.13,98.16,97.92,97.96,195226.0,98.13,98.16,97.92,97.96,195226.0
2025-05-19 11:50:00,97.98,98.01,96.85,97.88,75044.0,97.98,98.01,96.85,97.88,75044.0
2025-05-19 12:00:00,97.88,98.03,97.84,97.89,53418.0,97.88,98.03,97.84,97.89,53418.0
2025-05-19 12:10:00,97.91,98.0,97.81,97.85,82152.0,97.91,98.0,97.81,97.85,82152.0
2025-05-19 12:20:00,97.85,98.03,97.84,97.99,43823.0,97.85,98.03,97.84,97.99,43823.0
2025-05-19 12:30:00,97.98,98.03,97.88,97.97,50069.0,97.98,98.03,97.88,97.97,50069.0
2025-05-19 12:40:00,97.98,97.98,97.76,97.83,62070.0,97.98,97.98,97.76,97.83,62070.0
2025-05-19 12:50:00,97.8,98.02,97.79,97.99,48072.0,97.8,98.02,97.79,97.99,48072.0
2025-05-19 13:00:00,97.99,98.21,97.91,98.2,87020.0,97.99,98.21,97.91,98.2,87020.0
2025-05-19 13:10:00,98.19,98.19,97.99,98.05,119675.0,98.19,98.19,97.99,98.05,119675.0
2025-05-19 13:20:00,98.04,98.25,98.0,98.13,61135.0,98.04,98.25,98.0,98.13,61135.0
2025-05-19 13:30:00,98.12,98.15,97.89,97.95,108505.0,98.12,98.15,97.89,97.95,108505.0
2025-05-19 13:40:00,97.95,97.97,97.71,97.82,58057.0,97.95,97.97,97.71,97.82,58057.0
2025-05-19 13:50:00,97.81,97.86,97.6,97.6,56432.0,97.81,97.86,97.6,97.6,56432.0
2025-05-19 14:00:00,97.59,97.86,97.59,97.84,166970.0,97.59,97.86,97.59,97.84,166970.0
2025-05-19 14:10:00,97.86,97.9,97.69,97.75,70315.0,97.86,97.9,97.69,97.75,70315.0
2025-05-19 14:20:00,97.74,97.75,97.58,97.62,103699.0,97.74,97.75,97.58,97.62,103699.0
2025-05-19 14:30:00,97.62,97.75,97.53,97.7,70592.0,97.62,97.75,97.53,97.7,70592.0
2025-05-19 14:40:00,97.71,97.82,97.66,97.79,50165.0,97.71,97.82,97.66,97.79,50165.0
2025-05-19 14:50:00,97.79,97.8,97.59,97.63,70953.0,97.79,97.8,97.59,97.63,70953.0
2025-05-19 15:00:00,97.63,97.66,97.47,97.58,100091.0,97.63,97.66,97.47,97.58,100091.0
2025-05-19 15:10:00,97.57,97.58,97.44,97.5,122417.0,97.57,97.58,97.44,97.5,122417.0
2025-05-19 15:20:00,97.49,97.6,97.4,97.44,121073.0,97.49,97.6,97.4,97.44,121073.0
2025-05-19 15:30:00,97.44,97.68,97.38,97.68,157425.0,97.44,97.68,97.38,97.68,157425.0
2025-05-19 15:40:00,97.67,97.74,97.39,97.39,211332.0,97.67,97.74,97.39,97.39,211332.0
2025-05-19 15:50:00,97.41,98.08,97.29,97.97,672479.0,97.41,98.08,97.29,97.97,672479.0
2025-05-20 09:30:00,98.0,98.25,97.56,97.82,193745.0,98.0,98.25,97.56,97.82,193745.0
2025-05-20 09:40:00,97.85,98.14,97.76,97.96,113522.0,97.85,98.14,97.76,97.96,113522.0
2025-05-20 09:50:00,97.96,98.48,97.92,98.43,116883.0,97.96,98.48,97.92,98.43,116883.0
2025-05-20 10:00:00,98.38,98.86,98.35,98.62,206196.0,98.38,98.86,98.35,98.62,206196.0
2025-05-20 10:10:00,98.61,98.92,98.52,98.6,255718.0,98.61,98.92,98.52,98.6,255718.0
2025-05-20 10:20:00,98.59,98.85,98.52,98.71,168823.0,98.59,98.85,98.52,98.71,168823.0
2025-05-20 10:30:00,98.71,99.04,98.65,99.0,102756.0,98.71,99.04,98.65,99.0,102756.0
2025-05-20 10:40:00,99.02,99.17,98.88,99.03,117595.0,99.02,99.17,98.88,99.03,117595.0
2025-05-20 10:50:00,99.01,99.05,98.84,98.86,122881.0,99.01,99.05,98.84,98.86,122881.0
2025-05-20 11:00:00,98.84,99.07,98.7,99.06,99591.0,98.84,99.07,98.7,99.06,99591.0
2025-05-20 11:10:00,99.04,99.33,99.03,99.26,131192.0,99.04,99.33,99.03,99.26,131192.0
2025-05-20 11:20:00,99.27,99.3,98.91,98.95,99962.0,99.27,99.3,98.91,98.95,99962.0
2025-05-20 11:30:00,98.94,98.99,98.82,98.95,104250.0,98.94,98.99,98.82,98.95,104250.0
2025-05-20 11:40:00,98.95,99.0,98.66,98.67,97730.0,98.95,99.0,98.66,98.67,97730.0
2025-05-20 11:50:00,98.66,98.7,98.26,98.33,144839.0,98.66,98.7,98.26,98.33,144839.0
2025-05-20 12:00:00,98.35,98.42,98.02,98.02,178599.0,98.35,98.42,98.02,98.02,178599.0
2025-05-20 12:10:00,98.01,98.08,97.89,97.96,163769.0,98.01,98.08,97.89,97.96,163769.0
2025-05-20 12:20:00,97.96,98.14,97.9,97.97,109211.0,97.96,98.14,97.9,97.97,109211.0
2025-05-20 12:30:00,97.98,97.99,97.76,97.96,88571.0,97.98,97.99,97.76,97.96,88571.0
2025-05-20 12:40:00,97.97,98.12,97.93,98.09,128978.0,97.97,98.12,97.93,98.09,128978.0
2025-05-20 12:50:00,98.11,98.34,98.08,98.23,84815.0,98.11,98.34,98.08,98.23,84815.0
2025-05-20 13:00:00,98.24,98.36,98.17,98.24,107448.0,98.24,98.36,98.17,98.24,107448.0
2025-05-20 13:10:00,98.25,98.27,98.16,98.24,74869.0,98.25,98.27,98.16,98.24,74869.0
2025-05-20 13:20:00,98.25,98.27,98.11,98.13,79924.0,98.25,98.27,98.11,98.13,79924.0
2025-05-20 13:30:00,98.13,98.14,98.01,98.14,95736.0,98.13,98.14,98.01,98.14,95736.0
2025-05-20 13:40:00,98.11,98.22,98.08,98.18,105317.0,98.11,98.22,98.08,98.18,105317.0
2025-05-20 13:50:00,98.16,98.28,98.11,98.17,132143.0,98.16,98.28,98.11,98.17,132143.0
2025-05-20 14:00:00,98.16,98.32,98.05,98.25,80929.0,98.16,98.32,98.05,98.25,80929.0
2025-05-20 14:10:00,98.25,98.29,98.1,98.11,107940.0,98.25,98.29,98.1,98.11,107940.0
2025-05-20 14:20:00,98.11,98.11,97.74,97.76,117140.0,98.11,98.11,97.74,97.76,117140.0
2025-05-20 14:30:00,97.75,97.89,97.64,97.84,111009.0,97.75,97.89,97.64,97.84,111009.0
2025-05-20 14:40:00,97.84,97.86,97.59,97.73,133650.0,97.84,97.86,97.59,97.73,133650.0
2025-05-20 14:50:00,97.73,97.81,97.64,97.68,79490.0,97.73,97.81,97.64,97.68,79490.0
2025-05-20 15:00:00,97.67,97.68,97.35,97.59,144741.0,97.67,97.68,97.35,97.59,144741.0
2025-05-20 15:10:00,97.58,97.72,97.53,97.69,112416.0,97.58,97.72,97.53,97.69,112416.0
2025-05-20 15:20:00,97.69,97.79,97.67,97.7,150182.0,97.69,97.79,97.67,97.7,150182.0
2025-05-20 15:30:00,97.69,97.9,97.69,97.88,177421.0,97.69,97.9,97.69,97.88,177421.0
2025-05-20 15:40:00,97.88,97.99,97.75,97.8,275590.0,97.88,97.99,97.75,97.8,275590.0
2025-05-20 15:50:00,97.81,98.32,97.72,98.18,885673.0,97.81,98.32,97.72,98.18,885673.0
2025-05-21 09:30:00,91.5,93.16,90.6,91.67,2744001.0,91.5,93.16,90.6,91.67,2744001.0
2025-05-21 09:40:00,91.63,92.03,91.14,91.78,1171345.0,91.63,92.03,91.14,91.78,1171345.0
2025-05-21 09:50:00,91.78,92.44,91.64,91.74,1050038.0,91.78,92.44,91.64,91.74,1050038.0
2025-05-21 10:00:00,91.76,92.58,91.55,92.55,813421.0,91.76,92.58,91.55,92.55,813421.0
2025-05-21 10:10:00,92.55,92.77,92.09,92.57,726184.0,92.55,92.77,92.09,92.57,726184.0
2025-05-21 10:20:00,92.57,93.81,92.53,93.66,975516.0,92.57,93.81,92.53,93.66,975516.0
2025-05-21 10:30:00,93.64,94.23,93.27,94.06,684116.0,93.64,94.23,93.27,94.06,684116.0
2025-05-21 10:40:00,94.05,94.77,93.89,94.44,675109.0,94.05,94.77,93.89,94.44,675109.0
2025-05-21 10:50:00,94.47,95.09,94.28,95.06,564341.0,94.47,95.09,94.28,95.06,564341.0
2025-05-21 11:00:00,95.04,95.31,94.9,94.92,492236.0,95.04,95.31,94.9,94.92,492236.0
2025-05-21 11:10:00,94.94,95.12,94.38,94.39,531098.0,94.94,95.12,94.38,94.39,531098.0
2025-05-21 11:20:00,94.4,94.69,94.2,94.39,387773.0,94.4,94.69,94.2,94.39,387773.0
2025-05-21 11:30:00,94.39,94.57,93.98,94.22,347084.0,94.39,94.57,93.98,94.22,347084.0
2025-05-21 11:40:00,94.23,94.7,94.13,94.65,264062.0,94.23,94.7,94.13,94.65,264062.0
2025-05-21 11:50:00,94.65,94.95,94.39,94.9,187424.0,94.65,94.95,94.39,94.9,187424.0
2025-05-21 12:00:00,94.91,94.95,94.41,94.48,262442.0,94.91,94.95,94.41,94.48,262442.0
2025-05-21 12:10:00,94.48,94.48,94.05,94.09,281073.0,94.48,94.48,94.05,94.09,281073.0
2025-05-21 12:20:00,94.08,94.29,93.9,94.11,395201.0,94.08,94.29,93.9,94.11,395201.0
2025-05-21 12:30:00,94.11,94.2,93.93,94.14,128561.0,94.11,94.2,93.93,94.14,128561.0
2025-05-21 12:40:00,94.14,94.25,93.97,93.99,147229.0,94.14,94.25,93.97,93.99,147229.0
2025-05-21 12:50:00,94.0,94.21,93.97,94.07,108418.0,94.0,94.21,93.97,94.07,108418.0
2025-05-21 13:00:00,94.04,94.07,93.59,93.64,237089.0,94.04,94.07,93.59,93.64,237089.0
2025-05-21 13:10:00,93.63,93.64,92.84,92.95,289974.0,93.63,93.64,92.84,92.95,289974.0
2025-05-21 13:20:00,92.95,92.97,92.42,92.7,286817.0,92.95,92.97,92.42,92.7,286817.0
2025-05-21 13:30:00,92.74,93.09,92.55,92.96,321084.0,92.74,93.09,92.55,92.96,321084.0
2025-05-21 13:40:00,92.95,93.04,92.47,92.55,226574.0,92.95,93.04,92.47,92.55,226574.0
2025-05-21 13:50:00,92.55,92.63,92.34,92.4,198853.0,92.55,92.63,92.34,92.4,198853.0
2025-05-21 14:00:00,92.39,93.32,92.23,93.19,423172.0,92.39,93.32,92.23,93.19,423172.0
2025-05-21 14:10:00,93.19,93.44,92.79,93.31,404131.0,93.19,93.44,92.79,93.31,404131.0
2025-05-21 14:20:00,93.31,93.79,93.17,93.73,232420.0,93.31,93.79,93.17,93.73,232420.0
2025-05-21 14:30:00,93.7,93.98,93.61,93.87,214790.0,93.7,93.98,93.61,93.87,214790.0
2025-05-21 14:40:00,93.86,94.03,93.73,93.8,169761.0,93.86,94.03,93.73,93.8,169761.0
2025-05-21 14:50:00,93.79,93.9,93.69,93.73,143519.0,93.79,93.9,93.69,93.73,143519.0
2025-05-21 15:00:00,93.73,93.93,93.61,93.66,186979.0,93.73,93.93,93.61,93.66,186979.0
2025-05-21 15:10:00,93.68,93.7,93.28,93.41,265236.0,93.68,93.7,93.28,93.41,265236.0
2025-05-21 15:20:00,93.4,93.4,93.03,93.21,197053.0,93.4,93.4,93.03,93.21,197053.0
2025-05-21 15:30:00,93.24,93.64,93.18,93.39,169236.0,93.24,93.64,93.18,93.39,169236.0
2025-05-21 15:40:00,93.39,93.59,93.04,93.17,267210.0,93.39,93.59,93.04,93.17,267210.0
2025-05-21 15:50:00,93.18,93.41,92.96,92.99,753120.0,93.18,93.41,92.96,92.99,753120.0
2025-05-22 09:30:00,92.17,94.59,92.05,94.39,892514.0,92.17,94.59,92.05,94.39,892514.0
2025-05-22 09:40:00,94.39,94.75,94.0,94.34,400473.0,94.39,94.75,94.0,94.34,400473.0
2025-05-22 09:50:00,94.38,94.86,94.32,94.53,412053.0,94.38,94.86,94.32,94.53,412053.0
2025-05-22 10:00:00,94.57,95.38,94.55,95.34,368677.0,94.57,95.38,94.55,95.34,368677.0
2025-05-22 10:10:00,95.34,95.51,94.85,95.47,271183.0,95.34,95.51,94.85,95.47,271183.0
2025-05-22 10:20:00,95.47,95.65,95.22,95.33,294391.0,95.47,95.65,95.22,95.33,294391.0
2025-05-22 10:30:00,95.3,95.54,95.23,95.25,208425.0,95.3,95.54,95.23,95.25,208425.0
2025-05-22 10:40:00,95.26,95.34,94.86,95.28,446016.0,95.26,95.34,94.86,95.28,446016.0
2025-05-22 10:50:00,95.26,95.44,95.1,95.35,187069.0,95.26,95.44,95.1,95.35,187069.0
2025-05-22 11:00:00,95.4,95.49,95.05,95.18,181799.0,95.4,95.49,95.05,95.18,181799.0
2025-05-22 11:10:00,95.18,95.26,94.32,94.59,288652.0,95.18,95.26,94.32,94.59,288652.0
2025-05-22 11:20:00,94.59,94.91,94.46,94.69,167349.0,94.59,94.91,94.46,94.69,167349.0
2025-05-22 11:30:00,94.71,95.25,94.64,95.17,138258.0,94.71,95.25,94.64,95.17,138258.0
2025-05-22 11:40:00,95.15,95.29,94.96,94.98,108307.0,95.15,95.29,94.96,94.98,108307.0
2025-05-22 11:50:00,94.98,95.32,94.95,95.29,91965.0,94.98,95.32,94.95,95.29,91965.0
2025-05-22 12:00:00,95.31,95.73,95.28,95.72,113670.0,95.31,95.73,95.28,95.72,113670.0
2025-05-22 12:10:00,95.73,95.77,95.54,95.65,118779.0,95.73,95.77,95.54,95.65,118779.0
2025-05-22 12:20:00,95.65,95.77,95.55,95.57,95403.0,95.65,95.77,95.55,95.57,95403.0
2025-05-22 12:30:00,95.56,95.63,95.38,95.56,105269.0,95.56,95.63,95.38,95.56,105269.0
2025-05-22 12:40:00,95.58,95.82,95.56,95.78,214647.0,95.58,95.82,95.56,95.78,214647.0
2025-05-22 12:50:00,95.76,95.81,95.36,95.36,86342.0,95.76,95.81,95.36,95.36,86342.0
2025-05-22 13:00:00,95.38,95.4,95.1,95.16,68908.0,95.38,95.4,95.1,95.16,68908.0
2025-05-22 13:10:00,95.17,95.29,95.12,95.25,71292.0,95.17,95.29,95.12,95.25,71292.0
2025-05-22 13:20:00,95.25,95.48,95.19,95.33,70175.0,95.25,95.48,95.19,95.33,70175.0
2025-05-22 13:30:00,95.33,95.56,95.26,95.56,62804.0,95.33,95.56,95.26,95.56,62804.0
2025-05-22 13:40:00,95.55,95.67,95.51,95.62,51510.0,95.55,95.67,95.51,95.62,51510.0
2025-05-22 13:50:00,95.63,95.65,95.5,95.61,61484.0,95.63,95.65,95.5,95.61,61484.0
2025-05-22 14:00:00,95.61,95.62,95.48,95.6,93563.0,95.61,95.62,95.48,95.6,93563.0
2025-05-22 14:10:00,95.58,95.63,95.49,95.53,88061.0,95.58,95.63,95.49,95.53,88061.0
2025-05-22 14:20:00,95.51,95.56,95.13,95.26,89123.0,95.51,95.56,95.13,95.26,89123.0
2025-05-22 14:30:00,95.24,95.34,95.01,95.05,78911.0,95.24,95.34,95.01,95.05,78911.0
2025-05-22 14:40:00,95.05,95.22,94.94,94.95,90160.0,95.05,95.22,94.94,94.95,90160.0
2025-05-22 14:50:00,94.96,95.13,94.95,95.09,65485.0,94.96,95.13,94.95,95.09,65485.0
2025-05-22 15:00:00,95.08,95.26,95.05,95.08,92425.0,95.08,95.26,95.05,95.08,92425.0
2025-05-22 15:10:00,95.07,95.24,95.05,95.14,91822.0,95.07,95.24,95.05,95.14,91822.0
2025-05-22 15:20:00,95.14,95.31,95.12,95.21,102643.0,95.14,95.31,95.12,95.21,102643.0
2025-05-22 15:30:00,95.2,95.26,95.01,95.09,128764.0,95.2,95.26,95.01,95.09,128764.0
2025-05-22 15:40:00,95.08,95.42,95.03,95.35,181700.0,95.08,95.42,95.03,95.35,181700.0
2025-05-22 15:50:00,95.36,95.44,94.77,95.06,784903.0,95.36,95.44,94.77,95.06,784903.0
2025-05-23 09:30:00,93.14,94.38,93.14,94.17,290331.0,93.14,94.38,93.14,94.17,290331.0
2025-05-23 09:40:00,94.2,94.41,94.02,94.18,124281.0,94.2,94.41,94.02,94.18,124281.0
2025-05-23 09:50:00,94.15,94.62,94.15,94.57,147381.0,94.15,94.62,94.15,94.57,147381.0
2025-05-23 10:00:00,94.56,95.06,94.52,94.81,123806.0,94.56,95.06,94.52,94.81,123806.0
2025-05-23 10:10:00,94.79,94.94,94.31,94.36,215063.0,94.79,94.94,94.31,94.36,215063.0
2025-05-23 10:20:00,94.38,94.4,94.09,94.13,70803.0,94.38,94.4,94.09,94.13,70803.0
2025-05-23 10:30:00,94.13,94.34,94.08,94.1,88698.0,94.13,94.34,94.08,94.1,88698.0
2025-05-23 10:40:00,94.08,94.55,94.01,94.38,131894.0,94.08,94.55,94.01,94.38,131894.0
2025-05-23 10:50:00,94.37,94.39,93.98,94.13,68951.0,94.37,94.39,93.98,94.13,68951.0
2025-05-23 11:00:00,94.1,94.37,94.1,94.24,41979.0,94.1,94.37,94.1,94.24,41979.0
2025-05-23 11:10:00,94.3,94.35,94.08,94.28,46042.0,94.3,94.35,94.08,94.28,46042.0
2025-05-23 11:20:00,94.29,94.47,94.23,94.28,50357.0,94.29,94.47,94.23,94.28,50357.0
2025-05-23 11:30:00,94.26,94.62,94.24,94.44,39057.0,94.26,94.62,94.24,94.44,39057.0
2025-05-23 11:40:00,94.46,94.67,94.43,94.56,43275.0,94.46,94.67,94.43,94.56,43275.0
2025-05-23 11:50:00,94.57,94.59,94.36,94.39,29818.0,94.57,94.59,94.36,94.39,29818.0
2025-05-23 12:00:00,94.4,94.59,94.31,94.39,31535.0,94.4,94.59,94.31,94.39,31535.0
2025-05-23 12:10:00,94.41,94.41,94.15,94.23,63395.0,94.41,94.41,94.15,94.23,63395.0
2025-05-23 12:20:00,94.22,94.4,94.21,94.31,38025.0,94.22,94.4,94.21,94.31,38025.0
2025-05-23 12:30:00,94.29,94.39,94.15,94.37,38263.0,94.29,94.39,94.15,94.37,38263.0
2025-05-23 12:40:00,94.35,94.37,94.27,94.34,26157.0,94.35,94.37,94.27,94.34,26157.0
2025-05-23 12:50:00,94.36,94.44,94.29,94.41,46234.0,94.36,94.44,94.29,94.41,46234.0
2025-05-23 13:00:00,94.4,94.61,94.36,94.59,51925.0,94.4,94.61,94.36,94.59,51925.0
2025-05-23 13:10:00,94.59,94.84,94.55,94.82,55284.0,94.59,94.84,94.55,94.82,55284.0
2025-05-23 13:20:00,94.83,94.84,94.67,94.81,55421.0,94.83,94.84,94.67,94.81,55421.0
2025-05-23 13:30:00,94.81,94.95,94.69,94.94,112939.0,94.81,94.95,94.69,94.94,112939.0
2025-05-23 13:40:00,94.92,95.06,94.79,94.8,88307.0,94.92,95.06,94.79,94.8,88307.0
2025-05-23 13:50:00,94.78,95.03,94.73,94.8,61773.0,94.78,95.03,94.73,94.8,61773.0
2025-05-23 14:00:00,94.76,95.07,94.76,94.98,32596.0,94.76,95.07,94.76,94.98,32596.0
2025-05-23 14:10:00,94.97,95.11,94.85,94.9,45821.0,94.97,95.11,94.85,94.9,45821.0
2025-05-23 14:20:00,94.88,94.93,94.74,94.84,34215.0,94.88,94.93,94.74,94.84,34215.0
2025-05-23 14:30:00,94.84,95.03,94.83,94.95,32106.0,94.84,95.03,94.83,94.95,32106.0
2025-05-23 14:40:00,94.95,95.14,94.93,95.12,55033.0,94.95,95.14,94.93,95.12,55033.0
2025-05-23 14:50:00,95.12,95.18,94.98,95.0,39892.0,95.12,95.18,94.98,95.0,39892.0
2025-05-23 15:00:00,94.99,95.02,94.83,94.87,46247.0,94.99,95.02,94.83,94.87,46247.0
2025-05-23 15:10:00,94.87,94.96,94.69,94.73,59930.0,94.87,94.96,94.69,94.73,59930.0
2025-05-23 15:20:00,94.73,94.84,94.7,94.78,61310.0,94.73,94.84,94.7,94.78,61310.0
2025-05-23 15:30:00,94.79,94.98,94.78,94.97,96824.0,94.79,94.98,94.78,94.97,96824.0
2025-05-23 15:40:00,94.95,95.04,94.73,94.8,132075.0,94.95,95.04,94.73,94.8,132075.0
2025-05-23 15:50:00,94.77,94.77,94.25,94.29,620576.0,94.77,94.77,94.25,94.29,620576.0
2025-05-27 09:30:00,95.56,95.9,95.36,95.88,240207.0,95.56,95.9,95.36,95.88,240207.0
2025-05-27 09:40:00,95.83,95.9,95.36,95.38,152064.0,95.83,95.9,95.36,95.38,152064.0
2025-05-27 09:50:00,95.43,95.66,95.03,95.1,97409.0,95.43,95.66,95.03,95.1,97409.0
2025-05-27 10:00:00,95.17,95.33,95.01,95.27,144399.0,95.17,95.33,95.01,95.27,144399.0
2025-05-27 10:10:00,95.25,95.51,94.88,95.5,111470.0,95.25,95.51,94.88,95.5,111470.0
2025-05-27 10:20:00,95.5,96.15,95.42,96.03,156719.0,95.5,96.15,95.42,96.03,156719.0
2025-05-27 10:30:00,96.03,96.33,95.99,96.31,78119.0,96.03,96.33,95.99,96.31,78119.0
2025-05-27 10:40:00,96.29,96.39,96.13,96.32,72939.0,96.29,96.39,96.13,96.32,72939.0
2025-05-27 10:50:00,96.32,96.55,96.13,96.51,92382.0,96.32,96.55,96.13,96.51,92382.0
2025-05-27 11:00:00,96.51,96.55,96.19,96.19,78941.0,96.51,96.55,96.19,96.19,78941.0
2025-05-27 11:10:00,96.2,96.56,96.15,96.54,35087.0,96.2,96.56,96.15,96.54,35087.0
2025-05-27 11:20:00,96.52,96.72,96.41,96.61,51714.0,96.52,96.72,96.41,96.61,51714.0
2025-05-27 11:30:00,96.6,96.89,96.57,96.84,50004.0,96.6,96.89,96.57,96.84,50004.0
2025-05-27 11:40:00,96.83,97.1,96.81,97.01,72561.0,96.83,97.1,96.81,97.01,72561.0
2025-05-27 11:50:00,97.0,97.13,96.97,97.03,49283.0,97.0,97.13,96.97,97.03,49283.0
2025-05-27 12:00:00,97.03,97.07,96.79,96.83,49731.0,97.03,97.07,96.79,96.83,49731.0
2025-05-27 12:10:00,96.85,96.96,96.77,96.81,40881.0,96.85,96.96,96.77,96.81,40881.0
2025-05-27 12:20:00,96.79,96.81,96.61,96.63,36411.0,96.79,96.81,96.61,96.63,36411.0
2025-05-27 12:30:00,96.64,96.81,96.57,96.8,36803.0,96.64,96.81,96.57,96.8,36803.0
2025-05-27 12:40:00,96.78,96.84,96.54,96.63,38673.0,96.78,96.84,96.54,96.63,38673.0
2025-05-27 12:50:00,96.6,96.66,96.56,96.66,41976.0,96.6,96.66,96.56,96.66,41976.0
2025-05-27 13:00:00,96.67,96.8,96.56,96.57,45903.0,96.67,96.8,96.56,96.57,45903.0
2025-05-27 13:10:00,96.58,96.58,96.35,96.44,49504.0,96.58,96.58,96.35,96.44,49504.0
2025-05-27 13:20:00,96.46,96.57,96.43,96.44,42298.0,96.46,96.57,96.43,96.44,42298.0
2025-05-27 13:30:00,96.47,96.53,96.34,96.4,79416.0,96.47,96.53,96.34,96.4,79416.0
2025-05-27 13:40:00,96.39,96.74,96.39,96.7,40724.0,96.39,96.74,96.39,96.7,40724.0
2025-05-27 13:50:00,96.68,96.79,96.62,96.79,56575.0,96.68,96.79,96.62,96.79,56575.0
2025-05-27 14:00:00,96.77,96.92,96.73,96.92,54862.0,96.77,96.92,96.73,96.92,54862.0
2025-05-27 14:10:00,96.93,97.05,96.89,96.9,85152.0,96.93,97.05,96.89,96.9,85152.0
2025-05-27 14:20:00,96.9,96.93,96.81,96.87,74592.0,96.9,96.93,96.81,96.87,74592.0
2025-05-27 14:30:00,96.87,96.95,96.83,96.91,52192.0,96.87,96.95,96.83,96.91,52192.0
2025-05-27 14:40:00,96.91,96.92,96.71,96.78,55713.0,96.91,96.92,96.71,96.78,55713.0
2025-05-27 14:50:00,96.78,96.84,96.59,96.81,126864.0,96.78,96.84,96.59,96.81,126864.0
2025-05-27 15:00:00,96.8,96.81,96.62,96.67,79877.0,96.8,96.81,96.62,96.67,79877.0
2025-05-27 15:10:00,96.65,96.7,96.28,96.45,85869.0,96.65,96.7,96.28,96.45,85869.0
2025-05-27 15:20:00,96.44,96.53,96.27,96.37,95811.0,96.44,96.53,96.27,96.37,95811.0
2025-05-27 15:30:00,96.35,96.43,96.28,96.39,76131.0,96.35,96.43,96.28,96.39,76131.0
2025-05-27 15:40:00,96.37,96.64,96.27,96.6,141383.0,96.37,96.64,96.27,96.6,141383.0
2025-05-27 15:50:00,96.6,96.99,96.46,96.99,599992.0,96.6,96.99,96.46,96.99,599992.0
2025-05-28 09:30:00,96.99,97.09,96.64,96.76,140856.0,96.99,97.09,96.64,96.76,140856.0
2025-05-28 09:40:00,96.77,97.04,96.7,96.84,64224.0,96.77,97.04,96.7,96.84,64224.0
2025-05-28 09:50:00,96.81,96.81,96.49,96.61,47142.0,96.81,96.81,96.49,96.61,47142.0
2025-05-28 10:00:00,96.59,96.67,96.12,96.12,83963.0,96.59,96.67,96.12,96.12,83963.0
2025-05-28 10:10:00,96.11,96.22,96.0,96.19,93361.0,96.11,96.22,96.0,96.19,93361.0
2025-05-28 10:20:00,96.22,96.38,96.06,96.37,54361.0,96.22,96.38,96.06,96.37,54361.0
2025-05-28 10:30:00,96.35,96.43,96.18,96.27,41401.0,96.35,96.43,96.18,96.27,41401.0
2025-05-28 10:40:00,96.29,96.34,96.18,96.23,57989.0,96.29,96.34,96.18,96.23,57989.0
2025-05-28 10:50:00,96.22,96.22,95.92,96.07,53440.0,96.22,96.22,95.92,96.07,53440.0
2025-05-28 11:00:00,96.11,96.22,96.06,96.07,38686.0,96.11,96.22,96.06,96.07,38686.0
2025-05-28 11:10:00,96.08,96.18,95.89,96.14,71063.0,96.08,96.18,95.89,96.14,71063.0
2025-05-28 11:20:00,96.16,96.23,96.06,96.07,28745.0,96.16,96.23,96.06,96.07,28745.0
2025-05-28 11:30:00,96.07,96.14,95.98,96.13,21722.0,96.07,96.14,95.98,96.13,21722.0
2025-05-28 11:40:00,96.12,96.14,96.04,96.11,16224.0,96.12,96.14,96.04,96.11,16224.0
2025-05-28 11:50:00,96.11,96.16,95.99,96.02,16511.0,96.11,96.16,95.99,96.02,16511.0
2025-05-28 12:00:00,96.04,96.37,96.04,96.36,31210.0,96.04,96.37,96.04,96.36,31210.0
2025-05-28 12:10:00,96.35,96.4,96.23,96.33,26549.0,96.35,96.4,96.23,96.33,26549.0
2025-05-28 12:20:00,96.33,96.48,96.28,96.43,31433.0,96.33,96.48,96.28,96.43,31433.0
2025-05-28 12:30:00,96.44,96.46,96.38,96.44,30899.0,96.44,96.46,96.38,96.44,30899.0
2025-05-28 12:40:00,96.47,96.62,96.45,96.56,36767.0,96.47,96.62,96.45,96.56,36767.0
2025-05-28 12:50:00,96.56,96.59,96.48,96.48,26542.0,96.56,96.59,96.48,96.48,26542.0
2025-05-28 13:00:00,96.48,96.6,96.45,96.58,22822.0,96.48,96.6,96.45,96.58,22822.0
2025-05-28 13:10:00,96.59,96.8,96.55,96.73,84514.0,96.59,96.8,96.55,96.73,84514.0
2025-05-28 13:20:00,96.73,96.73,96.35,96.38,34955.0,96.73,96.73,96.35,96.38,34955.0
2025-05-28 13:30:00,96.39,96.41,96.25,96.27,23472.0,96.39,96.41,96.25,96.27,23472.0
2025-05-28 13:40:00,96.28,96.31,96.2,96.21,20420.0,96.28,96.31,96.2,96.21,20420.0
2025-05-28 13:50:00,96.19,96.37,96.12,96.13,52079.0,96.19,96.37,96.12,96.13,52079.0
2025-05-28 14:00:00,96.13,96.32,96.06,96.06,43250.0,96.13,96.32,96.06,96.06,43250.0
2025-05-28 14:10:00,96.06,96.18,96.05,96.09,45376.0,96.06,96.18,96.05,96.09,45376.0
2025-05-28 14:20:00,96.09,96.29,96.04,96.29,58910.0,96.09,96.29,96.04,96.29,58910.0
2025-05-28 14:30:00,96.28,96.37,96.22,96.27,29957.0,96.28,96.37,96.22,96.27,29957.0
2025-05-28 14:40:00,96.27,96.28,96.1,96.1,81893.0,96.27,96.28,96.1,96.1,81893.0
2025-05-28 14:50:00,96.09,96.12,95.79,96.06,66585.0,96.09,96.12,95.79,96.06,66585.0
2025-05-28 15:00:00,96.06,96.23,96.05,96.19,87477.0,96.06,96.23,96.05,96.19,87477.0
2025-05-28 15:10:00,96.19,96.31,96.09,96.31,89848.0,96.19,96.31,96.09,96.31,89848.0
2025-05-28 15:20:00,96.31,96.36,96.16,96.19,31017.0,96.31,96.36,96.16,96.19,31017.0
2025-05-28 15:30:00,96.16,96.19,95.95,95.98,61438.0,96.16,96.19,95.95,95.98,61438.0
2025-05-28 15:40:00,95.97,96.11,95.92,96.01,71157.0,95.97,96.11,95.92,96.01,71157.0
2025-05-28 15:50:00,96.01,96.06,95.77,95.95,289794.0,96.01,96.06,95.77,95.95,289794.0
2025-05-29 09:30:00,97.77,97.77,96.79,96.94,252821.0,97.77,97.77,96.79,96.94,252821.0
2025-05-29 09:40:00,96.95,96.97,96.33,96.53,116577.0,96.95,96.97,96.33,96.53,116577.0
2025-05-29 09:50:00,96.49,96.5,96.05,96.36,103748.0,96.49,96.5,96.05,96.36,103748.0
2025-05-29 10:00:00,96.33,96.34,95.68,95.71,108767.0,96.33,96.34,95.68,95.71,108767.0
2025-05-29 10:10:00,95.71,96.1,95.55,95.93,100252.0,95.71,96.1,95.55,95.93,100252.0
2025-05-29 10:20:00,95.94,95.97,95.6,95.66,61653.0,95.94,95.97,95.6,95.66,61653.0
2025-05-29 10:30:00,95.66,95.78,95.4,95.47,74675.0,95.66,95.78,95.4,95.47,74675.0
2025-05-29 10:40:00,95.47,95.5,95.21,95.23,117355.0,95.47,95.5,95.21,95.23,117355.0
2025-05-29 10:50:00,95.21,95.58,95.08,95.53,68147.0,95.21,95.58,95.08,95.53,68147.0
2025-05-29 11:00:00,95.55,95.61,95.28,95.34,91166.0,95.55,95.61,95.28,95.34,91166.0
2025-05-29 11:10:00,95.34,95.49,95.3,95.32,36790.0,95.34,95.49,95.3,95.32,36790.0
2025-05-29 11:20:00,95.3,95.42,95.26,95.29,52625.0,95.3,95.42,95.26,95.29,52625.0
2025-05-29 11:30:00,95.28,95.32,94.85,94.89,83705.0,95.28,95.32,94.85,94.89,83705.0
2025-05-29 11:40:00,94.89,94.99,94.85,94.88,55069.0,94.89,94.99,94.85,94.88,55069.0
2025-05-29 11:50:00,94.89,94.99,94.33,94.45,69822.0,94.89,94.99,94.33,94.45,69822.0
2025-05-29 12:00:00,94.46,94.47,94.28,94.39,68737.0,94.46,94.47,94.28,94.39,68737.0
2025-05-29 12:10:00,94.39,94.54,94.35,94.51,55003.0,94.39,94.54,94.35,94.51,55003.0
2025-05-29 12:20:00,94.52,94.54,94.24,94.41,100398.0,94.52,94.54,94.24,94.41,100398.0
2025-05-29 12:30:00,94.41,94.49,94.29,94.31,64371.0,94.41,94.49,94.29,94.31,64371.0
2025-05-29 12:40:00,94.31,94.46,94.31,94.36,57934.0,94.31,94.46,94.31,94.36,57934.0
2025-05-29 12:50:00,94.38,94.73,94.35,94.72,69055.0,94.38,94.73,94.35,94.72,69055.0
2025-05-29 13:00:00,94.7,94.83,94.63,94.7,46874.0,94.7,94.83,94.63,94.7,46874.0
2025-05-29 13:10:00,94.68,94.71,94.57,94.61,51148.0,94.68,94.71,94.57,94.61,51148.0
2025-05-29 13:20:00,94.59,94.67,94.49,94.65,54937.0,94.59,94.67,94.49,94.65,54937.0
2025-05-29 13:30:00,94.63,94.77,94.62,94.67,35498.0,94.63,94.77,94.62,94.67,35498.0
2025-05-29 13:40:00,94.67,94.74,94.61,94.63,53713.0,94.67,94.74,94.61,94.63,53713.0
2025-05-29 13:50:00,94.61,94.65,94.52,94.59,43976.0,94.61,94.65,94.52,94.59,43976.0
2025-05-29 14:00:00,94.61,94.77,94.6,94.7,43605.0,94.61,94.77,94.6,94.7,43605.0
2025-05-29 14:10:00,94.68,94.73,94.57,94.57,45953.0,94.68,94.73,94.57,94.57,45953.0
2025-05-29 14:20:00,94.56,94.74,94.53,94.69,63735.0,94.56,94.74,94.53,94.69,63735.0
2025-05-29 14:30:00,94.67,94.89,94.65,94.88,36171.0,94.67,94.89,94.65,94.88,36171.0
2025-05-29 14:40:00,94.88,94.97,94.82,94.96,55959.0,94.88,94.97,94.82,94.96,55959.0
2025-05-29 14:50:00,94.97,95.0,94.82,94.92,63571.0,94.97,95.0,94.82,94.92,63571.0
2025-05-29 15:00:00,94.92,95.04,94.88,94.95,64757.0,94.92,95.04,94.88,94.95,64757.0
2025-05-29 15:10:00,94.95,95.07,94.87,95.04,65252.0,94.95,95.07,94.87,95.04,65252.0
2025-05-29 15:20:00,95.05,95.15,94.99,94.99,78466.0,95.05,95.15,94.99,94.99,78466.0
2025-05-29 15:30:00,95.0,95.07,94.87,94.9,185514.0,95.0,95.07,94.87,94.9,185514.0
2025-05-29 15:40:00,94.91,95.04,94.86,94.94,79785.0,94.91,95.04,94.86,94.94,79785.0
2025-05-29 15:50:00,94.97,95.01,94.66,94.88,307747.0,94.97,95.01,94.66,94.88,307747.0
2025-05-30 09:30:00,94.04,94.04,93.25,93.78,266754.0,94.04,94.04,93.25,93.78,266754.0
2025-05-30 09:40:00,93.78,94.4,93.72,94.23,136786.0,93.78,94.4,93.72,94.23,136786.0
2025-05-30 09:50:00,94.21,94.55,94.18,94.4,69050.0,94.21,94.55,94.18,94.4,69050.0
2025-05-30 10:00:00,94.45,94.65,94.35,94.54,105146.0,94.45,94.65,94.35,94.54,105146.0
2025-05-30 10:10:00,94.52,94.76,94.4,94.53,73009.0,94.52,94.76,94.4,94.53,73009.0
2025-05-30 10:20:00,94.54,94.76,94.31,94.61,66667.0,94.54,94.76,94.31,94.61,66667.0
2025-05-30 10:30:00,94.62,94.76,94.57,94.68,61968.0,94.62,94.76,94.57,94.68,61968.0
2025-05-30 10:40:00,94.67,94.72,94.34,94.41,69190.0,94.67,94.72,94.34,94.41,69190.0
2025-05-30 10:50:00,94.41,94.69,94.34,94.67,54913.0,94.41,94.69,94.34,94.67,54913.0
2025-05-30 11:00:00,94.68,94.71,94.57,94.59,32448.0,94.68,94.71,94.57,94.59,32448.0
2025-05-30 11:10:00,94.6,94.68,94.42,94.43,35832.0,94.6,94.68,94.42,94.43,35832.0
2025-05-30 11:20:00,94.44,94.7,94.44,94.54,40853.0,94.44,94.7,94.44,94.54,40853.0
2025-05-30 11:30:00,94.53,94.59,94.17,94.21,51530.0,94.53,94.59,94.17,94.21,51530.0
2025-05-30 11:40:00,94.25,94.28,94.11,94.28,43500.0,94.25,94.28,94.11,94.28,43500.0
2025-05-30 11:50:00,94.28,94.38,94.2,94.2,27549.0,94.28,94.38,94.2,94.2,27549.0
2025-05-30 12:00:00,94.19,94.25,94.1,94.2,58278.0,94.19,94.25,94.1,94.2,58278.0
2025-05-30 12:10:00,94.19,94.3,94.06,94.17,59147.0,94.19,94.3,94.06,94.17,59147.0
2025-05-30 12:20:00,94.19,94.25,93.88,94.0,58810.0,94.19,94.25,93.88,94.0,58810.0
2025-05-30 12:30:00,93.97,94.07,93.75,94.07,49360.0,93.97,94.07,93.75,94.07,49360.0
2025-05-30 12:40:00,94.09,94.14,93.82,93.84,36486.0,94.09,94.14,93.82,93.84,36486.0
2025-05-30 12:50:00,93.83,93.94,93.76,93.88,48143.0,93.83,93.94,93.76,93.88,48143.0
2025-05-30 13:00:00,93.88,94.23,93.85,94.18,71408.0,93.88,94.23,93.85,94.18,71408.0
2025-05-30 13:10:00,94.15,94.17,93.99,94.14,51663.0,94.15,94.17,93.99,94.14,51663.0
2025-05-30 13:20:00,94.13,94.16,93.87,93.92,48857.0,94.13,94.16,93.87,93.92,48857.0
2025-05-30 13:30:00,93.92,94.04,93.86,93.91,37022.0,93.92,94.04,93.86,93.91,37022.0
2025-05-30 13:40:00,93.91,93.98,93.82,93.88,33309.0,93.91,93.98,93.82,93.88,33309.0
2025-05-30 13:50:00,93.88,94.02,93.82,93.85,34952.0,93.88,94.02,93.82,93.85,34952.0
2025-05-30 14:00:00,93.82,94.26,93.82,94.24,71296.0,93.82,94.26,93.82,94.24,71296.0
2025-05-30 14:10:00,94.27,94.46,94.21,94.44,54502.0,94.27,94.46,94.21,94.44,54502.0
2025-05-30 14:20:00,94.44,94.49,94.34,94.37,47051.0,94.44,94.49,94.34,94.37,47051.0
2025-05-30 14:30:00,94.36,94.42,94.29,94.33,45389.0,94.36,94.42,94.29,94.33,45389.0
2025-05-30 14:40:00,94.33,94.33,94.19,94.25,48463.0,94.33,94.33,94.19,94.25,48463.0
2025-05-30 14:50:00,94.23,94.3,94.17,94.3,61995.0,94.23,94.3,94.17,94.3,61995.0
2025-05-30 15:00:00,94.28,94.46,94.27,94.32,55465.0,94.28,94.46,94.27,94.32,55465.0
2025-05-30 15:10:00,94.33,94.47,94.29,94.44,41619.0,94.33,94.47,94.29,94.44,41619.0
2025-05-30 15:20:00,94.43,94.47,94.32,94.4,56864.0,94.43,94.47,94.32,94.4,56864.0
2025-05-30 15:30:00,94.41,94.46,94.25,94.3,110383.0,94.41,94.46,94.25,94.3,110383.0
2025-05-30 15:40:00,94.3,94.3,94.05,94.13,86572.0,94.3,94.3,94.05,94.13,86572.0
2025-05-30 15:50:00,94.15,94.17,93.86,93.97,494482.0,94.15,94.17,93.86,93.97,494482.0
2025-06-02 09:30:00,93.41,93.46,92.8,93.05,320033.0,93.41,93.46,92.8,93.05,320033.0
2025-06-02 09:40:00,93.03,93.16,92.7,92.79,174826.0,93.03,93.16,92.7,92.79,174826.0
2025-06-02 09:50:00,92.76,92.81,92.37,92.43,101459.0,92.76,92.81,92.37,92.43,101459.0
2025-06-02 10:00:00,92.36,92.4,92.17,92.26,109573.0,92.36,92.4,92.17,92.26,109573.0
2025-06-02 10:10:00,92.24,92.4,92.07,92.08,143806.0,92.24,92.4,92.07,92.08,143806.0
2025-06-02 10:20:00,92.08,92.38,92.06,92.33,90274.0,92.08,92.38,92.06,92.33,90274.0
2025-06-02 10:30:00,92.32,92.45,92.18,92.28,89823.0,92.32,92.45,92.18,92.28,89823.0
2025-06-02 10:40:00,92.28,92.51,92.15,92.47,95698.0,92.28,92.51,92.15,92.47,95698.0
2025-06-02 10:50:00,92.44,92.6,92.32,92.57,66211.0,92.44,92.6,92.32,92.57,66211.0
2025-06-02 11:00:00,92.58,92.72,92.44,92.56,79664.0,92.58,92.72,92.44,92.56,79664.0
2025-06-02 11:10:00,92.56,92.6,92.46,92.59,95152.0,92.56,92.6,92.46,92.59,95152.0
2025-06-02 11:20:00,92.58,92.8,92.58,92.74,86455.0,92.58,92.8,92.58,92.74,86455.0
2025-06-02 11:30:00,92.74,92.83,92.37,92.38,138557.0,92.74,92.83,92.37,92.38,138557.0
2025-06-02 11:40:00,92.38,92.69,92.38,92.63,77153.0,92.38,92.69,92.38,92.63,77153.0
2025-06-02 11:50:00,92.63,92.79,92.6,92.71,63807.0,92.63,92.79,92.6,92.71,63807.0
2025-06-02 12:00:00,92.7,92.72,92.5,92.66,60851.0,92.7,92.72,92.5,92.66,60851.0
2025-06-02 12:10:00,92.66,92.7,92.6,92.67,39888.0,92.66,92.7,92.6,92.67,39888.0
2025-06-02 12:20:00,92.64,92.97,92.64,92.88,103271.0,92.64,92.97,92.64,92.88,103271.0
2025-06-02 12:30:00,92.86,92.94,92.83,92.86,62188.0,92.86,92.94,92.83,92.86,62188.0
2025-06-02 12:40:00,92.84,93.1,92.77,93.06,75132.0,92.84,93.1,92.77,93.06,75132.0
2025-06-02 12:50:00,93.02,93.15,93.02,93.06,46667.0,93.02,93.15,93.02,93.06,46667.0
2025-06-02 13:00:00,93.06,93.15,92.92,92.99,37599.0,93.06,93.15,92.92,92.99,37599.0
2025-06-02 13:10:00,92.95,93.16,92.94,93.08,42245.0,92.95,93.16,92.94,93.08,42245.0
2025-06-02 13:20:00,93.08,93.18,93.02,93.03,57340.0,93.08,93.18,93.02,93.03,57340.0
2025-06-02 13:30:00,93.05,93.09,92.82,92.86,27715.0,93.05,93.09,92.82,92.86,27715.0
2025-06-02 13:40:00,92.85,93.07,92.85,93.07,26014.0,92.85,93.07,92.85,93.07,26014.0
2025-06-02 13:50:00,93.04,93.12,92.96,93.02,37543.0,93.04,93.12,92.96,93.02,37543.0
2025-06-02 14:00:00,93.01,93.17,93.01,93.1,28257.0,93.01,93.17,93.01,93.1,28257.0
2025-06-02 14:10:00,93.11,93.31,93.08,93.22,47463.0,93.11,93.31,93.08,93.22,47463.0
2025-06-02 14:20:00,93.2,93.36,93.14,93.14,33580.0,93.2,93.36,93.14,93.14,33580.0
2025-06-02 14:30:00,93.16,93.25,93.11,93.2,33689.0,93.16,93.25,93.11,93.2,33689.0
2025-06-02 14:40:00,93.19,93.31,93.18,93.3,56296.0,93.19,93.31,93.18,93.3,56296.0
2025-06-02 14:50:00,93.29,93.39,93.26,93.33,38331.0,93.29,93.39,93.26,93.33,38331.0
2025-06-02 15:00:00,93.33,93.38,93.25,93.34,35932.0,93.33,93.38,93.25,93.34,35932.0
2025-06-02 15:10:00,93.32,93.4,93.29,93.37,60118.0,93.32,93.4,93.29,93.37,60118.0
2025-06-02 15:20:00,93.37,93.44,93.3,93.37,58293.0,93.37,93.44,93.3,93.37,58293.0
2025-06-02 15:30:00,93.38,93.44,93.18,93.23,71089.0,93.38,93.44,93.18,93.23,71089.0
2025-06-02 15:40:00,93.23,93.31,93.16,93.21,107276.0,93.23,93.31,93.16,93.21,107276.0
2025-06-02 15:50:00,93.22,93.44,93.13,93.34,431902.0,93.22,93.44,93.13,93.34,431902.0
2025-06-03 09:30:00,93.63,94.18,93.06,93.9,281666.0,93.63,94.18,93.06,93.9,281666.0
2025-06-03 09:40:00,93.9,94.18,93.64,94.15,102313.0,93.9,94.18,93.64,94.15,102313.0
2025-06-03 09:50:00,94.16,94.65,94.15,94.36,118940.0,94.16,94.65,94.15,94.36,118940.0
2025-06-03 10:00:00,94.37,94.56,94.09,94.18,96996.0,94.37,94.56,94.09,94.18,96996.0
2025-06-03 10:10:00,94.21,94.6,94.17,94.44,104784.0,94.21,94.6,94.17,94.44,104784.0
2025-06-03 10:20:00,94.43,94.87,94.33,94.81,87223.0,94.43,94.87,94.33,94.81,87223.0
2025-06-03 10:30:00,94.82,95.04,94.78,94.9,124364.0,94.82,95.04,94.78,94.9,124364.0
2025-06-03 10:40:00,94.92,95.14,94.86,95.14,120241.0,94.92,95.14,94.86,95.14,120241.0
2025-06-03 10:50:00,95.13,95.24,94.99,95.11,78516.0,95.13,95.24,94.99,95.11,78516.0
2025-06-03 11:00:00,95.12,95.28,95.05,95.24,77538.0,95.12,95.28,95.05,95.24,77538.0
2025-06-03 11:10:00,95.23,95.31,95.09,95.16,87396.0,95.23,95.31,95.09,95.16,87396.0
2025-06-03 11:20:00,95.17,95.21,94.96,95.09,75512.0,95.17,95.21,94.96,95.09,75512.0
2025-06-03 11:30:00,95.09,95.27,95.05,95.19,185175.0,95.09,95.27,95.05,95.19,185175.0
2025-06-03 11:40:00,95.16,95.63,95.07,95.56,106432.0,95.16,95.63,95.07,95.56,106432.0
2025-06-03 11:50:00,95.56,95.92,95.4,95.91,202528.0,95.56,95.92,95.4,95.91,202528.0
2025-06-03 12:00:00,95.92,96.43,95.91,96.07,269007.0,95.92,96.43,95.91,96.07,269007.0
2025-06-03 12:10:00,96.07,96.18,95.97,96.03,88651.0,96.07,96.18,95.97,96.03,88651.0
2025-06-03 12:20:00,96.03,96.06,95.84,95.89,56426.0,96.03,96.06,95.84,95.89,56426.0
2025-06-03 12:30:00,95.9,96.0,95.83,95.92,37892.0,95.9,96.0,95.83,95.92,37892.0
2025-06-03 12:40:00,95.91,95.96,95.68,95.69,60257.0,95.91,95.96,95.68,95.69,60257.0
2025-06-03 12:50:00,95.68,95.81,95.67,95.78,50317.0,95.68,95.81,95.67,95.78,50317.0
2025-06-03 13:00:00,95.78,95.91,95.62,95.91,65504.0,95.78,95.91,95.62,95.91,65504.0
2025-06-03 13:10:00,95.92,96.02,95.89,95.93,52523.0,95.92,96.02,95.89,95.93,52523.0
2025-06-03 13:20:00,95.92,95.92,95.78,95.85,40560.0,95.92,95.92,95.78,95.85,40560.0
2025-06-03 13:30:00,95.85,95.96,95.82,95.92,56914.0,95.85,95.96,95.82,95.92,56914.0
2025-06-03 13:40:00,95.92,95.93,95.76,95.86,60303.0,95.92,95.93,95.76,95.86,60303.0
2025-06-03 13:50:00,95.85,95.86,95.61,95.76,39815.0,95.85,95.86,95.61,95.76,39815.0
2025-06-03 14:00:00,95.76,95.84,95.64,95.77,71975.0,95.76,95.84,95.64,95.77,71975.0
2025-06-03 14:10:00,95.8,95.8,95.49,95.64,38813.0,95.8,95.8,95.49,95.64,38813.0
2025-06-03 14:20:00,95.66,95.7,95.56,95.67,26581.0,95.66,95.7,95.56,95.67,26581.0
2025-06-03 14:30:00,95.67,95.79,95.58,95.75,41934.0,95.67,95.79,95.58,95.75,41934.0
2025-06-03 14:40:00,95.74,95.9,95.67,95.86,74837.0,95.74,95.9,95.67,95.86,74837.0
2025-06-03 14:50:00,95.86,95.91,95.72,95.76,55547.0,95.86,95.91,95.72,95.76,55547.0
2025-06-03 15:00:00,95.74,95.82,95.71,95.76,55296.0,95.74,95.82,95.71,95.76,55296.0
2025-06-03 15:10:00,95.76,95.85,95.66,95.8,61884.0,95.76,95.85,95.66,95.8,61884.0
2025-06-03 15:20:00,95.8,95.94,95.74,95.81,92036.0,95.8,95.94,95.74,95.81,92036.0
2025-06-03 15:30:00,95.79,95.94,95.7,95.91,79077.0,95.79,95.94,95.7,95.91,79077.0
2025-06-03 15:40:00,95.9,96.06,95.84,95.99,128533.0,95.9,96.06,95.84,95.99,128533.0
2025-06-03 15:50:00,95.98,96.03,95.76,95.79,406013.0,95.98,96.03,95.76,95.79,406013.0
2025-06-04 09:30:00,95.63,96.01,95.36,95.96,133324.0,95.63,96.01,95.36,95.96,133324.0
2025-06-04 09:40:00,95.99,96.05,95.46,95.71,48650.0,95.99,96.05,95.46,95.71,48650.0
2025-06-04 09:50:00,95.75,95.8,95.19,95.44,56474.0,95.75,95.8,95.19,95.44,56474.0
2025-06-04 10:00:00,95.34,95.34,94.73,94.74,65954.0,95.34,95.34,94.73,94.74,65954.0
2025-06-04 10:10:00,94.7,94.94,94.6,94.86,65228.0,94.7,94.94,94.6,94.86,65228.0
2025-06-04 10:20:00,94.86,94.98,94.6,94.86,94085.0,94.86,94.98,94.6,94.86,94085.0
2025-06-04 10:30:00,94.9,94.98,94.75,94.97,31382.0,94.9,94.98,94.75,94.97,31382.0
2025-06-04 10:40:00,94.98,95.01,94.74,94.8,50692.0,94.98,95.01,94.74,94.8,50692.0
2025-06-04 10:50:00,94.79,94.87,94.64,94.86,43380.0,94.79,94.87,94.64,94.86,43380.0
2025-06-04 11:00:00,94.87,95.14,94.73,95.01,43165.0,94.87,95.14,94.73,95.01,43165.0
2025-06-04 11:10:00,94.96,95.22,94.96,95.13,43679.0,94.96,95.22,94.96,95.13,43679.0
2025-06-04 11:20:00,95.11,95.21,94.95,95.05,31779.0,95.11,95.21,94.95,95.05,31779.0
2025-06-04 11:30:00,95.06,95.14,94.98,95.12,38681.0,95.06,95.14,94.98,95.12,38681.0
2025-06-04 11:40:00,95.11,95.2,94.98,95.1,45159.0,95.11,95.2,94.98,95.1,45159.0
2025-06-04 11:50:00,95.12,95.14,94.85,94.89,33188.0,95.12,95.14,94.85,94.89,33188.0
2025-06-04 12:00:00,94.89,94.98,94.81,94.88,38128.0,94.89,94.98,94.81,94.88,38128.0
2025-06-04 12:10:00,94.88,94.89,94.61,94.72,47276.0,94.88,94.89,94.61,94.72,47276.0
2025-06-04 12:20:00,94.72,94.73,94.63,94.67,35431.0,94.72,94.73,94.63,94.67,35431.0
2025-06-04 12:30:00,94.65,94.69,94.58,94.65,34349.0,94.65,94.69,94.58,94.65,34349.0
2025-06-04 12:40:00,94.66,94.82,94.6,94.79,33280.0,94.66,94.82,94.6,94.79,33280.0
2025-06-04 12:50:00,94.8,94.8,94.64,94.72,29511.0,94.8,94.8,94.64,94.72,29511.0
2025-06-04 13:00:00,94.72,94.82,94.65,94.71,31724.0,94.72,94.82,94.65,94.71,31724.0
2025-06-04 13:10:00,94.7,94.78,94.6,94.7,41041.0,94.7,94.78,94.6,94.7,41041.0
2025-06-04 13:20:00,94.72,94.77,94.63,94.67,26079.0,94.72,94.77,94.63,94.67,26079.0
2025-06-04 13:30:00,94.68,94.85,94.65,94.81,51005.0,94.68,94.85,94.65,94.81,51005.0
2025-06-04 13:40:00,94.8,94.82,94.67,94.77,47012.0,94.8,94.82,94.67,94.77,47012.0
2025-06-04 13:50:00,94.78,94.78,94.6,94.64,44767.0,94.78,94.78,94.6,94.64,44767.0
2025-06-04 14:00:00,94.63,94.68,94.53,94.58,70203.0,94.63,94.68,94.53,94.58,70203.0
2025-06-04 14:10:00,94.58,94.61,94.42,94.44,50091.0,94.58,94.61,94.42,94.44,50091.0
2025-06-04 14:20:00,94.44,94.48,94.35,94.42,105761.0,94.44,94.48,94.35,94.42,105761.0
2025-06-04 14:30:00,94.42,94.46,94.31,94.36,55315.0,94.42,94.46,94.31,94.36,55315.0
2025-06-04 14:40:00,94.36,94.44,94.29,94.4,47457.0,94.36,94.44,94.29,94.4,47457.0
2025-06-04 14:50:00,94.37,94.4,94.3,94.35,43949.0,94.37,94.4,94.3,94.35,43949.0
2025-06-04 15:00:00,94.34,94.45,94.33,94.37,32945.0,94.34,94.45,94.33,94.37,32945.0
2025-06-04 15:10:00,94.38,94.44,94.31,94.35,44455.0,94.38,94.44,94.31,94.35,44455.0
2025-06-04 15:20:00,94.35,94.39,94.3,94.35,46539.0,94.35,94.39,94.3,94.35,46539.0
2025-06-04 15:30:00,94.36,94.45,94.34,94.42,68403.0,94.36,94.45,94.34,94.42,68403.0
2025-06-04 15:40:00,94.41,94.49,94.12,94.23,212026.0,94.41,94.49,94.12,94.23,212026.0
2025-06-04 15:50:00,94.21,94.23,93.93,93.95,369207.0,94.21,94.23,93.93,93.95,369207.0
2025-06-05 09:30:00,94.24,94.3,93.69,93.93,158435.0,94.24,94.3,93.69,93.93,158435.0
2025-06-05 09:40:00,93.94,94.29,93.94,94.07,78852.0,93.94,94.29,93.94,94.07,78852.0
2025-06-05 09:50:00,94.04,94.15,93.72,93.89,60406.0,94.04,94.15,93.72,93.89,60406.0
2025-06-05 10:00:00,93.86,94.19,93.85,93.85,56049.0,93.86,94.19,93.85,93.85,56049.0
2025-06-05 10:10:00,93.91,94.06,93.67,93.77,64228.0,93.91,94.06,93.67,93.77,64228.0
2025-06-05 10:20:00,93.79,94.02,93.77,93.94,72920.0,93.79,94.02,93.77,93.94,72920.0
2025-06-05 10:30:00,93.91,93.98,93.69,93.93,59063.0,93.91,93.98,93.69,93.93,59063.0
2025-06-05 10:40:00,93.92,94.25,93.78,94.1,103096.0,93.92,94.25,93.78,94.1,103096.0
2025-06-05 10:50:00,94.1,94.34,94.06,94.31,86684.0,94.1,94.34,94.06,94.31,86684.0
2025-06-05 11:00:00,94.31,94.72,94.3,94.69,84285.0,94.31,94.72,94.3,94.69,84285.0
2025-06-05 11:10:00,94.71,94.81,94.61,94.73,54471.0,94.71,94.81,94.61,94.73,54471.0
2025-06-05 11:20:00,94.72,94.96,94.69,94.77,87216.0,94.72,94.96,94.69,94.77,87216.0
2025-06-05 11:30:00,94.75,94.81,94.71,94.81,53229.0,94.75,94.81,94.71,94.81,53229.0
2025-06-05 11:40:00,94.81,94.88,94.54,94.54,52228.0,94.81,94.88,94.54,94.54,52228.0
2025-06-05 11:50:00,94.53,94.64,94.45,94.47,38129.0,94.53,94.64,94.45,94.47,38129.0
2025-06-05 12:00:00,94.45,94.55,94.22,94.29,40261.0,94.45,94.55,94.22,94.29,40261.0
2025-06-05 12:10:00,94.27,94.35,93.93,94.03,52349.0,94.27,94.35,93.93,94.03,52349.0
2025-06-05 12:20:00,94.0,94.18,93.97,94.18,43165.0,94.0,94.18,93.97,94.18,43165.0
2025-06-05 12:30:00,94.18,94.26,94.1,94.2,42088.0,94.18,94.26,94.1,94.2,42088.0
2025-06-05 12:40:00,94.2,94.22,93.76,93.86,69792.0,94.2,94.22,93.76,93.86,69792.0
2025-06-05 12:50:00,93.84,94.03,93.82,93.96,80924.0,93.84,94.03,93.82,93.96,80924.0
2025-06-05 13:00:00,93.97,94.16,93.91,94.09,60366.0,93.97,94.16,93.91,94.09,60366.0
2025-06-05 13:10:00,94.09,94.17,94.05,94.09,45230.0,94.09,94.17,94.05,94.09,45230.0
2025-06-05 13:20:00,94.09,94.25,94.08,94.14,59444.0,94.09,94.25,94.08,94.14,59444.0
2025-06-05 13:30:00,94.12,94.24,94.07,94.09,58732.0,94.12,94.24,94.07,94.09,58732.0
2025-06-05 13:40:00,94.07,94.14,94.01,94.05,42299.0,94.07,94.14,94.01,94.05,42299.0
2025-06-05 13:50:00,94.05,94.07,93.84,93.88,49659.0,94.05,94.07,93.84,93.88,49659.0
2025-06-05 14:00:00,93.87,93.92,93.57,93.62,64401.0,93.87,93.92,93.57,93.62,64401.0
2025-06-05 14:10:00,93.61,93.7,93.3,93.52,96397.0,93.61,93.7,93.3,93.52,96397.0
2025-06-05 14:20:00,93.53,93.67,93.49,93.59,40518.0,93.53,93.67,93.49,93.59,40518.0
2025-06-05 14:30:00,93.62,93.82,93.57,93.81,55621.0,93.62,93.82,93.57,93.81,55621.0
2025-06-05 14:40:00,93.81,93.85,93.68,93.7,55070.0,93.81,93.85,93.68,93.7,55070.0
2025-06-05 14:50:00,93.71,93.85,93.7,93.71,71162.0,93.71,93.85,93.7,93.71,71162.0
2025-06-05 15:00:00,93.72,93.72,93.48,93.58,50531.0,93.72,93.72,93.48,93.58,50531.0
2025-06-05 15:10:00,93.59,93.62,93.1,93.15,86785.0,93.59,93.62,93.1,93.15,86785.0
2025-06-05 15:20:00,93.16,93.47,93.09,93.36,74565.0,93.16,93.47,93.09,93.36,74565.0
2025-06-05 15:30:00,93.37,93.7,93.37,93.61,63540.0,93.37,93.7,93.37,93.61,63540.0
2025-06-05 15:40:00,93.61,93.75,93.54,93.69,91882.0,93.61,93.75,93.54,93.69,91882.0
2025-06-05 15:50:00,93.66,93.72,93.28,93.5,313585.0,93.66,93.72,93.28,93.5,313585.0
2025-06-06 09:30:00,94.52,95.55,94.45,95.52,262804.0,94.52,95.55,94.45,95.52,262804.0
2025-06-06 09:40:00,95.54,96.17,95.54,95.9,179860.0,95.54,96.17,95.54,95.9,179860.0
2025-06-06 09:50:00,95.93,96.19,95.59,96.1,177839.0,95.93,96.19,95.59,96.1,177839.0
2025-06-06 10:00:00,96.11,96.35,95.91,96.29,133846.0,96.11,96.35,95.91,96.29,133846.0
2025-06-06 10:10:00,96.28,96.46,96.15,96.29,163997.0,96.28,96.46,96.15,96.29,163997.0
2025-06-06 10:20:00,96.29,96.44,95.91,95.98,114456.0,96.29,96.44,95.91,95.98,114456.0
2025-06-06 10:30:00,95.95,96.0,95.71,95.84,76683.0,95.95,96.0,95.71,95.84,76683.0
2025-06-06 10:40:00,95.84,96.07,95.81,96.04,105537.0,95.84,96.07,95.81,96.04,105537.0
2025-06-06 10:50:00,96.05,96.32,96.02,96.03,92854.0,96.05,96.32,96.02,96.03,92854.0
2025-06-06 11:00:00,96.04,96.41,95.98,96.28,80340.0,96.04,96.41,95.98,96.28,80340.0
2025-06-06 11:10:00,96.23,96.35,95.92,95.98,150782.0,96.23,96.35,95.92,95.98,150782.0
2025-06-06 11:20:00,95.98,96.19,95.86,96.16,97222.0,95.98,96.19,95.86,96.16,97222.0
2025-06-06 11:30:00,96.16,96.31,96.09,96.22,84486.0,96.16,96.31,96.09,96.22,84486.0
2025-06-06 11:40:00,96.23,96.43,96.11,96.43,83003.0,96.23,96.43,96.11,96.43,83003.0
2025-06-06 11:50:00,96.43,96.55,96.39,96.49,93073.0,96.43,96.55,96.39,96.49,93073.0
2025-06-06 12:00:00,96.48,96.58,96.34,96.47,68827.0,96.48,96.58,96.34,96.47,68827.0
2025-06-06 12:10:00,96.46,96.58,96.44,96.58,55832.0,96.46,96.58,96.44,96.58,55832.0
2025-06-06 12:20:00,96.59,96.85,96.53,96.73,88492.0,96.59,96.85,96.53,96.73,88492.0
2025-06-06 12:30:00,96.73,96.9,96.73,96.81,64411.0,96.73,96.9,96.73,96.81,64411.0
2025-06-06 12:40:00,96.83,96.88,96.66,96.7,73529.0,96.83,96.88,96.66,96.7,73529.0
2025-06-06 12:50:00,96.71,96.8,96.48,96.73,91190.0,96.71,96.8,96.48,96.73,91190.0
2025-06-06 13:00:00,96.72,96.98,96.7,96.76,128696.0,96.72,96.98,96.7,96.76,128696.0
2025-06-06 13:10:00,96.77,96.9,96.67,96.87,56360.0,96.77,96.9,96.67,96.87,56360.0
2025-06-06 13:20:00,96.88,96.96,96.79,96.79,46386.0,96.88,96.96,96.79,96.79,46386.0
2025-06-06 13:30:00,96.81,96.83,96.65,96.7,39390.0,96.81,96.83,96.65,96.7,39390.0
2025-06-06 13:40:00,96.7,96.73,96.63,96.69,39063.0,96.7,96.73,96.63,96.69,39063.0
2025-06-06 13:50:00,96.7,96.81,96.66,96.71,54566.0,96.7,96.81,96.66,96.71,54566.0
2025-06-06 14:00:00,96.71,96.99,96.69,96.96,114851.0,96.71,96.99,96.69,96.96,114851.0
2025-06-06 14:10:00,96.97,96.97,96.84,96.91,58411.0,96.97,96.97,96.84,96.91,58411.0
2025-06-06 14:20:00,96.9,96.95,96.78,96.8,61269.0,96.9,96.95,96.78,96.8,61269.0
2025-06-06 14:30:00,96.81,97.04,96.78,96.78,99275.0,96.81,97.04,96.78,96.78,99275.0
2025-06-06 14:40:00,96.79,96.88,96.69,96.87,86550.0,96.79,96.88,96.69,96.87,86550.0
2025-06-06 14:50:00,96.87,96.9,96.78,96.79,62307.0,96.87,96.9,96.78,96.79,62307.0
2025-06-06 15:00:00,96.78,97.01,96.76,97.01,104267.0,96.78,97.01,96.76,97.01,104267.0
2025-06-06 15:10:00,97.0,97.02,96.89,96.96,112777.0,97.0,97.02,96.89,96.96,112777.0
2025-06-06 15:20:00,96.95,97.02,96.88,96.94,70084.0,96.95,97.02,96.88,96.94,70084.0
2025-06-06 15:30:00,96.95,97.15,96.87,97.01,144864.0,96.95,97.15,96.87,97.01,144864.0
2025-06-06 15:40:00,97.01,97.35,97.0,97.26,200780.0,97.01,97.35,97.0,97.26,200780.0
2025-06-06 15:50:00,97.28,97.36,97.18,97.3,420327.0,97.28,97.36,97.18,97.3,420327.0
2025-06-09 09:30:00,98.18,99.06,97.88,98.98,377435.0,98.18,99.06,97.88,98.98,377435.0
2025-06-09 09:40:00,98.99,99.36,97.8,97.81,219822.0,98.99,99.36,97.8,97.81,219822.0
2025-06-09 09:50:00,97.82,98.2,97.65,98.12,145300.0,97.82,98.2,97.65,98.12,145300.0
2025-06-09 10:00:00,98.19,98.31,97.86,98.14,135942.0,98.19,98.31,97.86,98.14,135942.0
2025-06-09 10:10:00,98.14,98.65,97.62,97.68,184566.0,98.14,98.65,97.62,97.68,184566.0
2025-06-09 10:20:00,97.68,97.82,97.49,97.69,79922.0,97.68,97.82,97.49,97.69,79922.0
2025-06-09 10:30:00,97.67,97.98,97.62,97.83,88664.0,97.67,97.98,97.62,97.83,88664.0
2025-06-09 10:40:00,97.83,98.01,97.66,97.77,102012.0,97.83,98.01,97.66,97.77,102012.0
2025-06-09 10:50:00,97.76,98.07,97.72,98.06,69521.0,97.76,98.07,97.72,98.06,69521.0
2025-06-09 11:00:00,98.05,98.25,97.95,98.2,52318.0,98.05,98.25,97.95,98.2,52318.0
2025-06-09 11:10:00,98.21,98.28,98.11,98.18,81646.0,98.21,98.28,98.11,98.18,81646.0
2025-06-09 11:20:00,98.2,98.39,98.11,98.33,53401.0,98.2,98.39,98.11,98.33,53401.0
2025-06-09 11:30:00,98.34,98.43,98.29,98.42,52659.0,98.34,98.43,98.29,98.42,52659.0
2025-06-09 11:40:00,98.42,98.58,98.34,98.58,54828.0,98.42,98.58,98.34,98.58,54828.0
2025-06-09 11:50:00,98.6,98.61,98.32,98.32,55941.0,98.6,98.61,98.32,98.32,55941.0
2025-06-09 12:00:00,98.31,98.44,98.24,98.29,45114.0,98.31,98.44,98.24,98.29,45114.0
2025-06-09 12:10:00,98.29,98.3,98.2,98.22,27018.0,98.29,98.3,98.2,98.22,27018.0
2025-06-09 12:20:00,98.23,98.31,98.17,98.23,31520.0,98.23,98.31,98.17,98.23,31520.0
2025-06-09 12:30:00,98.22,98.3,98.09,98.09,44160.0,98.22,98.3,98.09,98.09,44160.0
2025-06-09 12:40:00,98.07,98.31,98.03,98.28,55693.0,98.07,98.31,98.03,98.28,55693.0
2025-06-09 12:50:00,98.29,98.39,98.24,98.35,53820.0,98.29,98.39,98.24,98.35,53820.0
2025-06-09 13:00:00,98.34,98.35,98.1,98.11,55104.0,98.34,98.35,98.1,98.11,55104.0
2025-06-09 13:10:00,98.11,98.16,98.0,98.02,79340.0,98.11,98.16,98.0,98.02,79340.0
2025-06-09 13:20:00,98.04,98.18,98.01,98.12,37604.0,98.04,98.18,98.01,98.12,37604.0
2025-06-09 13:30:00,98.14,98.2,98.03,98.04,28672.0,98.14,98.2,98.03,98.04,28672.0
2025-06-09 13:40:00,98.04,98.08,97.91,98.06,29692.0,98.04,98.08,97.91,98.06,29692.0
2025-06-09 13:50:00,98.07,98.14,97.86,97.88,38848.0,98.07,98.14,97.86,97.88,38848.0
2025-06-09 14:00:00,97.9,97.99,97.75,97.8,62598.0,97.9,97.99,97.75,97.8,62598.0
2025-06-09 14:10:00,97.8,97.99,97.79,97.93,34157.0,97.8,97.99,97.79,97.93,34157.0
2025-06-09 14:20:00,97.93,98.03,97.83,97.83,40328.0,97.93,98.03,97.83,97.83,40328.0
2025-06-09 14:30:00,97.83,97.87,97.72,97.72,56048.0,97.83,97.87,97.72,97.72,56048.0
2025-06-09 14:40:00,97.71,97.84,97.69,97.79,43707.0,97.71,97.84,97.69,97.79,43707.0
2025-06-09 14:50:00,97.77,97.83,97.68,97.69,57186.0,97.77,97.83,97.68,97.69,57186.0
2025-06-09 15:00:00,97.69,97.83,97.66,97.72,47921.0,97.69,97.83,97.66,97.72,47921.0
2025-06-09 15:10:00,97.72,97.8,97.64,97.65,58999.0,97.72,97.8,97.64,97.65,58999.0
2025-06-09 15:20:00,97.65,97.76,97.61,97.75,64301.0,97.65,97.76,97.61,97.75,64301.0
2025-06-09 15:30:00,97.75,97.84,97.68,97.75,136552.0,97.75,97.84,97.68,97.75,136552.0
2025-06-09 15:40:00,97.75,97.77,97.49,97.59,178850.0,97.75,97.77,97.49,97.59,178850.0
2025-06-09 15:50:00,97.61,97.63,97.31,97.35,454565.0,97.61,97.63,97.31,97.35,454565.0
2025-06-10 09:30:00,97.72,99.13,97.65,98.94,313228.0,97.72,99.13,97.65,98.94,313228.0
2025-06-10 09:40:00,98.9,99.73,98.9,99.67,261987.0,98.9,99.73,98.9,99.67,261987.0
2025-06-10 09:50:00,99.68,100.25,99.57,99.91,283623.0,99.68,100.25,99.57,99.91,283623.0
2025-06-10 10:00:00,99.97,100.48,99.71,100.26,243805.0,99.97,100.48,99.71,100.26,243805.0
2025-06-10 10:10:00,100.27,100.61,100.26,100.49,148146.0,100.27,100.61,100.26,100.49,148146.0
2025-06-10 10:20:00,100.52,101.15,100.47,101.09,181934.0,100.52,101.15,100.47,101.09,181934.0
2025-06-10 10:30:00,101.1,101.52,101.06,101.48,253145.0,101.1,101.52,101.06,101.48,253145.0
2025-06-10 10:40:00,101.48,101.75,101.4,101.71,224427.0,101.48,101.75,101.4,101.71,224427.0
2025-06-10 10:50:00,101.72,101.93,101.5,101.84,227665.0,101.72,101.93,101.5,101.84,227665.0
2025-06-10 11:00:00,101.85,102.1,101.78,102.01,204137.0,101.85,102.1,101.78,102.01,204137.0
2025-06-10 11:10:00,102.0,102.1,101.76,101.98,192409.0,102.0,102.1,101.76,101.98,192409.0
2025-06-10 11:20:00,101.97,101.99,101.65,101.95,189793.0,101.97,101.99,101.65,101.95,189793.0
2025-06-10 11:30:00,101.95,102.37,101.76,102.25,237018.0,101.95,102.37,101.76,102.25,237018.0
2025-06-10 11:40:00,102.24,102.3,102.05,102.13,136157.0,102.24,102.3,102.05,102.13,136157.0
2025-06-10 11:50:00,102.14,102.32,101.82,102.17,159032.0,102.14,102.32,101.82,102.17,159032.0
2025-06-10 12:00:00,102.16,102.27,101.97,102.04,122072.0,102.16,102.27,101.97,102.04,122072.0
2025-06-10 12:10:00,102.04,102.12,101.64,101.65,124981.0,102.04,102.12,101.64,101.65,124981.0
2025-06-10 12:20:00,101.64,101.84,101.55,101.8,97189.0,101.64,101.84,101.55,101.8,97189.0
2025-06-10 12:30:00,101.81,101.92,101.8,101.82,76484.0,101.81,101.92,101.8,101.82,76484.0
2025-06-10 12:40:00,101.83,101.86,101.59,101.61,82891.0,101.83,101.86,101.59,101.61,82891.0
2025-06-10 12:50:00,101.6,101.79,101.58,101.76,72355.0,101.6,101.79,101.58,101.76,72355.0
2025-06-10 13:00:00,101.75,101.78,101.4,101.49,65369.0,101.75,101.78,101.4,101.49,65369.0
2025-06-10 13:10:00,101.49,101.62,101.35,101.36,66212.0,101.49,101.62,101.35,101.36,66212.0
2025-06-10 13:20:00,101.37,101.39,101.1,101.3,79985.0,101.37,101.39,101.1,101.3,79985.0
2025-06-10 13:30:00,101.31,101.36,101.12,101.29,59816.0,101.31,101.36,101.12,101.29,59816.0
2025-06-10 13:40:00,101.28,101.33,101.16,101.29,76591.0,101.28,101.33,101.16,101.29,76591.0
2025-06-10 13:50:00,101.29,101.3,100.94,101.09,95040.0,101.29,101.3,100.94,101.09,95040.0
2025-06-10 14:00:00,101.09,101.15,100.93,101.04,88969.0,101.09,101.15,100.93,101.04,88969.0
2025-06-10 14:10:00,101.04,101.17,100.87,100.89,70399.0,101.04,101.17,100.87,100.89,70399.0
2025-06-10 14:20:00,100.89,100.93,100.61,100.65,92061.0,100.89,100.93,100.61,100.65,92061.0
2025-06-10 14:30:00,100.65,100.81,100.61,100.77,68988.0,100.65,100.81,100.61,100.77,68988.0
2025-06-10 14:40:00,100.76,100.77,100.6,100.74,38907.0,100.76,100.77,100.6,100.74,38907.0
2025-06-10 14:50:00,100.73,101.05,100.65,100.95,170480.0,100.73,101.05,100.65,100.95,170480.0
2025-06-10 15:00:00,100.97,101.14,100.96,101.0,81814.0,100.97,101.14,100.96,101.0,81814.0
2025-06-10 15:10:00,100.99,101.06,100.9,101.04,73558.0,100.99,101.06,100.9,101.04,73558.0
2025-06-10 15:20:00,101.04,101.07,100.91,101.04,62976.0,101.04,101.07,100.91,101.04,62976.0
2025-06-10 15:30:00,101.02,101.03,100.74,100.75,149023.0,101.02,101.03,100.74,100.75,149023.0
2025-06-10 15:40:00,100.74,100.86,100.65,100.69,185179.0,100.74,100.86,100.65,100.69,185179.0
2025-06-10 15:50:00,100.7,100.96,100.58,100.8,626524.0,100.7,100.96,100.58,100.8,626524.0
2025-06-11 09:30:00,100.81,101.09,100.24,100.77,210213.0,100.81,101.09,100.24,100.77,210213.0
2025-06-11 09:40:00,100.8,100.85,99.56,99.67,117001.0,100.8,100.85,99.56,99.67,117001.0
2025-06-11 09:50:00,99.67,99.91,99.39,99.81,162556.0,99.67,99.91,99.39,99.81,162556.0
2025-06-11 10:00:00,99.82,99.9,99.36,99.57,94746.0,99.82,99.9,99.36,99.57,94746.0
2025-06-11 10:10:00,99.58,99.71,98.99,99.3,153984.0,99.58,99.71,98.99,99.3,153984.0
2025-06-11 10:20:00,99.3,99.58,99.22,99.34,89136.0,99.3,99.58,99.22,99.34,89136.0
2025-06-11 10:30:00,99.34,99.38,98.94,99.18,85602.0,99.34,99.38,98.94,99.18,85602.0
2025-06-11 10:40:00,99.19,99.24,98.93,99.03,71339.0,99.19,99.24,98.93,99.03,71339.0
2025-06-11 10:50:00,99.01,99.27,98.99,99.09,62435.0,99.01,99.27,98.99,99.09,62435.0
2025-06-11 11:00:00,99.1,99.15,98.84,98.92,64946.0,99.1,99.15,98.84,98.92,64946.0
2025-06-11 11:10:00,98.9,99.03,98.85,99.0,51062.0,98.9,99.03,98.85,99.0,51062.0
2025-06-11 11:20:00,99.0,99.02,98.74,98.79,58860.0,99.0,99.02,98.74,98.79,58860.0
2025-06-11 11:30:00,98.79,98.94,98.66,98.88,55073.0,98.79,98.94,98.66,98.88,55073.0
2025-06-11 11:40:00,98.88,98.92,98.74,98.81,65244.0,98.88,98.92,98.74,98.81,65244.0
2025-06-11 11:50:00,98.78,98.82,98.6,98.66,117833.0,98.78,98.82,98.6,98.66,117833.0
2025-06-11 12:00:00,98.67,98.83,98.55,98.63,80977.0,98.67,98.83,98.55,98.63,80977.0
2025-06-11 12:10:00,98.65,98.8,98.46,98.59,74420.0,98.65,98.8,98.46,98.59,74420.0
2025-06-11 12:20:00,98.58,98.66,98.44,98.65,63727.0,98.58,98.66,98.44,98.65,63727.0
2025-06-11 12:30:00,98.65,98.78,98.42,98.54,52391.0,98.65,98.78,98.42,98.54,52391.0
2025-06-11 12:40:00,98.54,98.71,98.51,98.55,49334.0,98.54,98.71,98.51,98.55,49334.0
2025-06-11 12:50:00,98.55,98.56,98.33,98.41,66865.0,98.55,98.56,98.33,98.41,66865.0
2025-06-11 13:00:00,98.41,98.78,98.32,98.77,81023.0,98.41,98.78,98.32,98.77,81023.0
2025-06-11 13:10:00,98.77,98.85,98.65,98.77,66989.0,98.77,98.85,98.65,98.77,66989.0
2025-06-11 13:20:00,98.78,98.88,98.74,98.85,40193.0,98.78,98.88,98.74,98.85,40193.0
2025-06-11 13:30:00,98.85,98.86,98.69,98.73,34335.0,98.85,98.86,98.69,98.73,34335.0
2025-06-11 13:40:00,98.73,98.79,98.49,98.62,50562.0,98.73,98.79,98.49,98.62,50562.0
2025-06-11 13:50:00,98.6,98.63,98.44,98.46,41424.0,98.6,98.63,98.44,98.46,41424.0
2025-06-11 14:00:00,98.44,98.56,98.12,98.24,66885.0,98.44,98.56,98.12,98.24,66885.0
2025-06-11 14:10:00,98.21,98.23,97.87,98.1,111491.0,98.21,98.23,97.87,98.1,111491.0
2025-06-11 14:20:00,98.11,98.31,98.11,98.22,71367.0,98.11,98.31,98.11,98.22,71367.0
2025-06-11 14:30:00,98.23,98.34,98.05,98.3,71954.0,98.23,98.34,98.05,98.3,71954.0
2025-06-11 14:40:00,98.28,98.52,98.28,98.46,76381.0,98.28,98.52,98.28,98.46,76381.0
2025-06-11 14:50:00,98.44,98.47,98.1,98.1,109831.0,98.44,98.47,98.1,98.1,109831.0
2025-06-11 15:00:00,98.09,98.15,97.92,98.04,93221.0,98.09,98.15,97.92,98.04,93221.0
2025-06-11 15:10:00,98.07,98.12,97.79,97.88,121898.0,98.07,98.12,97.79,97.88,121898.0
2025-06-11 15:20:00,97.88,98.16,97.82,97.9,104679.0,97.88,98.16,97.82,97.9,104679.0
2025-06-11 15:30:00,97.9,98.02,97.75,97.9,116409.0,97.9,98.02,97.75,97.9,116409.0
2025-06-11 15:40:00,97.88,98.07,97.77,98.04,197880.0,97.88,98.07,97.77,98.04,197880.0
2025-06-11 15:50:00,98.04,98.15,97.82,98.11,502090.0,98.04,98.15,97.82,98.11,502090.0
2025-06-12 09:30:00,97.65,97.88,97.03,97.59,193278.0,97.65,97.88,97.03,97.59,193278.0
2025-06-12 09:40:00,97.64,98.7,97.62,98.61,138713.0,97.64,98.7,97.62,98.61,138713.0
2025-06-12 09:50:00,98.63,98.91,98.56,98.73,123052.0,98.63,98.91,98.56,98.73,123052.0
2025-06-12 10:00:00,98.73,98.77,98.09,98.56,125191.0,98.73,98.77,98.09,98.56,125191.0
2025-06-12 10:10:00,98.56,99.03,98.46,98.87,101829.0,98.56,99.03,98.46,98.87,101829.0
2025-06-12 10:20:00,98.84,98.93,98.55,98.76,67195.0,98.84,98.93,98.55,98.76,67195.0
2025-06-12 10:30:00,98.74,98.98,98.43,98.91,137129.0,98.74,98.98,98.43,98.91,137129.0
2025-06-12 10:40:00,98.92,99.12,98.69,98.85,122270.0,98.92,99.12,98.69,98.85,122270.0
2025-06-12 10:50:00,98.87,98.88,98.61,98.8,68494.0,98.87,98.88,98.61,98.8,68494.0
2025-06-12 11:00:00,98.81,98.99,98.64,98.74,56003.0,98.81,98.99,98.64,98.74,56003.0
2025-06-12 11:10:00,98.76,98.83,98.64,98.73,46124.0,98.76,98.83,98.64,98.73,46124.0
2025-06-12 11:20:00,98.72,98.77,98.29,98.39,75759.0,98.72,98.77,98.29,98.39,75759.0
2025-06-12 11:30:00,98.39,98.41,98.15,98.22,40783.0,98.39,98.41,98.15,98.22,40783.0
2025-06-12 11:40:00,98.23,98.31,98.15,98.24,59812.0,98.23,98.31,98.15,98.24,59812.0
2025-06-12 11:50:00,98.25,98.33,98.05,98.25,48608.0,98.25,98.33,98.05,98.25,48608.0
2025-06-12 12:00:00,98.26,98.39,98.2,98.37,54501.0,98.26,98.39,98.2,98.37,54501.0
2025-06-12 12:10:00,98.36,98.7,98.35,98.63,63655.0,98.36,98.7,98.35,98.63,63655.0
2025-06-12 12:20:00,98.66,98.71,98.25,98.46,80922.0,98.66,98.71,98.25,98.46,80922.0
2025-06-12 12:30:00,98.42,98.58,98.28,98.57,39854.0,98.42,98.58,98.28,98.57,39854.0
2025-06-12 12:40:00,98.56,98.9,98.5,98.9,70226.0,98.56,98.9,98.5,98.9,70226.0
2025-06-12 12:50:00,98.9,98.99,98.83,98.9,65429.0,98.9,98.99,98.83,98.9,65429.0
2025-06-12 13:00:00,98.89,99.25,98.87,99.22,64999.0,98.89,99.25,98.87,99.22,64999.0
2025-06-12 13:10:00,99.24,99.49,99.21,99.43,79866.0,99.24,99.49,99.21,99.43,79866.0
2025-06-12 13:20:00,99.44,99.49,99.19,99.24,81916.0,99.44,99.49,99.19,99.24,81916.0
2025-06-12 13:30:00,99.23,99.25,99.07,99.22,45165.0,99.23,99.25,99.07,99.22,45165.0
2025-06-12 13:40:00,99.22,99.33,99.13,99.14,46899.0,99.22,99.33,99.13,99.14,46899.0
2025-06-12 13:50:00,99.16,99.23,99.11,99.11,25979.0,99.16,99.23,99.11,99.11,25979.0
2025-06-12 14:00:00,99.11,99.26,99.1,99.17,20826.0,99.11,99.26,99.1,99.17,20826.0
2025-06-12 14:10:00,99.17,99.2,99.07,99.15,39995.0,99.17,99.2,99.07,99.15,39995.0
2025-06-12 14:20:00,99.17,99.33,99.01,99.08,34363.0,99.17,99.33,99.01,99.08,34363.0
2025-06-12 14:30:00,99.08,99.11,98.99,99.09,38394.0,99.08,99.11,98.99,99.09,38394.0
2025-06-12 14:40:00,99.09,99.13,98.94,99.04,38248.0,99.09,99.13,98.94,99.04,38248.0
2025-06-12 14:50:00,99.03,99.08,98.91,98.95,40673.0,99.03,99.08,98.91,98.95,40673.0
2025-06-12 15:00:00,98.95,99.04,98.9,98.98,65197.0,98.95,99.04,98.9,98.98,65197.0
2025-06-12 15:10:00,98.98,98.98,98.86,98.95,65985.0,98.98,98.98,98.86,98.95,65985.0
2025-06-12 15:20:00,98.95,99.1,98.87,99.09,99423.0,98.95,99.1,98.87,99.09,99423.0
2025-06-12 15:30:00,99.09,99.24,99.07,99.13,87205.0,99.09,99.24,99.07,99.13,87205.0
2025-06-12 15:40:00,99.13,99.14,98.89,98.97,116506.0,99.13,99.14,98.89,98.97,116506.0
2025-06-12 15:50:00,98.96,99.31,98.9,99.29,272600.0,98.96,99.31,98.9,99.29,272600.0
2025-06-13 09:30:00,98.0,99.25,97.5,99.19,141438.0,98.0,99.25,97.5,99.19,141438.0
2025-06-13 09:40:00,99.15,99.15,98.57,98.63,65360.0,99.15,99.15,98.57,98.63,65360.0
2025-06-13 09:50:00,98.64,98.82,98.0,98.03,49616.0,98.64,98.82,98.0,98.03,49616.0
2025-06-13 10:00:00,98.09,98.3,97.75,97.82,85574.0,98.09,98.3,97.75,97.82,85574.0
2025-06-13 10:10:00,97.84,98.09,97.4,97.48,181906.0,97.84,98.09,97.4,97.48,181906.0
2025-06-13 10:20:00,97.47,97.55,96.96,97.02,110357.0,97.47,97.55,96.96,97.02,110357.0
2025-06-13 10:30:00,97.03,97.22,96.9,97.04,94147.0,97.03,97.22,96.9,97.04,94147.0
2025-06-13 10:40:00,97.01,97.18,96.85,96.89,88741.0,97.01,97.18,96.85,96.89,88741.0
2025-06-13 10:50:00,96.88,97.11,96.79,97.08,91710.0,96.88,97.11,96.79,97.08,91710.0
2025-06-13 11:00:00,97.08,97.28,96.89,97.2,109388.0,97.08,97.28,96.89,97.2,109388.0
2025-06-13 11:10:00,97.2,97.22,96.92,97.04,69534.0,97.2,97.22,96.92,97.04,69534.0
2025-06-13 11:20:00,97.05,97.26,97.02,97.13,64747.0,97.05,97.26,97.02,97.13,64747.0
2025-06-13 11:30:00,97.13,97.36,96.92,96.92,90635.0,97.13,97.36,96.92,96.92,90635.0
2025-06-13 11:40:00,96.95,97.23,96.89,97.17,41053.0,96.95,97.23,96.89,97.17,41053.0
2025-06-13 11:50:00,97.15,97.41,96.97,97.12,80797.0,97.15,97.41,96.97,97.12,80797.0
2025-06-13 12:00:00,97.09,97.22,96.96,97.19,80199.0,97.09,97.22,96.96,97.19,80199.0
2025-06-13 12:10:00,97.18,97.21,97.0,97.21,47833.0,97.18,97.21,97.0,97.21,47833.0
2025-06-13 12:20:00,97.18,97.21,96.76,96.8,71628.0,97.18,97.21,96.76,96.8,71628.0
2025-06-13 12:30:00,96.8,96.97,96.78,96.81,73588.0,96.8,96.97,96.78,96.81,73588.0
2025-06-13 12:40:00,96.81,96.94,96.69,96.74,69245.0,96.81,96.94,96.69,96.74,69245.0
2025-06-13 12:50:00,96.71,97.0,96.71,96.91,48018.0,96.71,97.0,96.71,96.91,48018.0
2025-06-13 13:00:00,96.9,97.0,96.83,96.85,31172.0,96.9,97.0,96.83,96.85,31172.0
2025-06-13 13:10:00,96.84,96.94,96.74,96.8,46519.0,96.84,96.94,96.74,96.8,46519.0
2025-06-13 13:20:00,96.83,96.93,96.65,96.67,48075.0,96.83,96.93,96.65,96.67,48075.0
2025-06-13 13:30:00,96.66,96.78,96.58,96.63,58528.0,96.66,96.78,96.58,96.63,58528.0
2025-06-13 13:40:00,96.64,96.69,96.46,96.62,82531.0,96.64,96.69,96.46,96.62,82531.0
2025-06-13 13:50:00,96.61,96.88,96.61,96.73,49461.0,96.61,96.88,96.61,96.73,49461.0
2025-06-13 14:00:00,96.74,96.86,96.64,96.66,39030.0,96.74,96.86,96.64,96.66,39030.0
2025-06-13 14:10:00,96.67,96.69,96.38,96.58,122042.0,96.67,96.69,96.38,96.58,122042.0
2025-06-13 14:20:00,96.6,96.62,96.28,96.31,75203.0,96.6,96.62,96.28,96.31,75203.0
2025-06-13 14:30:00,96.29,96.34,95.93,96.06,89166.0,96.29,96.34,95.93,96.06,89166.0
2025-06-13 14:40:00,96.06,96.27,96.01,96.07,82598.0,96.06,96.27,96.01,96.07,82598.0
2025-06-13 14:50:00,96.05,96.3,96.05,96.23,67259.0,96.05,96.3,96.05,96.23,67259.0
2025-06-13 15:00:00,96.22,96.27,95.84,95.87,96305.0,96.22,96.27,95.84,95.87,96305.0
2025-06-13 15:10:00,95.87,95.95,95.65,95.7,117921.0,95.87,95.95,95.65,95.7,117921.0
2025-06-13 15:20:00,95.69,95.79,95.33,95.36,141748.0,95.69,95.79,95.33,95.36,141748.0
2025-06-13 15:30:00,95.37,95.44,95.05,95.2,269781.0,95.37,95.44,95.05,95.2,269781.0
2025-06-13 15:40:00,95.2,95.21,94.77,95.12,328592.0,95.2,95.21,94.77,95.12,328592.0
2025-06-13 15:50:00,95.12,95.4,95.04,95.36,568752.0,95.12,95.4,95.04,95.36,568752.0
2025-06-16 09:30:00,96.19,96.63,95.47,95.5,176324.0,96.19,96.63,95.47,95.5,176324.0
2025-06-16 09:40:00,95.53,96.55,95.53,96.48,106170.0,95.53,96.55,95.53,96.48,106170.0
2025-06-16 09:50:00,96.48,96.85,96.42,96.5,85415.0,96.48,96.85,96.42,96.5,85415.0
2025-06-16 10:00:00,96.5,96.75,96.29,96.34,87266.0,96.5,96.75,96.29,96.34,87266.0
2025-06-16 10:10:00,96.34,96.54,96.02,96.5,168669.0,96.34,96.54,96.02,96.5,168669.0
2025-06-16 10:20:00,96.5,96.82,96.41,96.65,102395.0,96.5,96.82,96.41,96.65,102395.0
2025-06-16 10:30:00,96.67,96.74,96.3,96.44,101973.0,96.67,96.74,96.3,96.44,101973.0
2025-06-16 10:40:00,96.47,96.64,96.35,96.54,84346.0,96.47,96.64,96.35,96.54,84346.0
2025-06-16 10:50:00,96.56,96.76,96.36,96.39,47245.0,96.56,96.76,96.36,96.39,47245.0
2025-06-16 11:00:00,96.39,96.56,96.13,96.14,43404.0,96.39,96.56,96.13,96.14,43404.0
2025-06-16 11:10:00,96.14,96.29,96.05,96.08,80919.0,96.14,96.29,96.05,96.08,80919.0
2025-06-16 11:20:00,96.08,96.27,95.9,95.93,69046.0,96.08,96.27,95.9,95.93,69046.0
2025-06-16 11:30:00,95.94,96.06,95.85,95.96,71786.0,95.94,96.06,95.85,95.96,71786.0
2025-06-16 11:40:00,95.96,96.0,95.61,95.61,110206.0,95.96,96.0,95.61,95.61,110206.0
2025-06-16 11:50:00,95.63,95.73,95.58,95.63,83826.0,95.63,95.73,95.58,95.63,83826.0
2025-06-16 12:00:00,95.64,95.66,95.49,95.57,57206.0,95.64,95.66,95.49,95.57,57206.0
2025-06-16 12:10:00,95.58,95.85,95.56,95.8,69972.0,95.58,95.85,95.56,95.8,69972.0
2025-06-16 12:20:00,95.8,96.23,95.79,96.22,1551290.0,95.8,96.23,95.79,96.22,1551290.0
2025-06-16 12:30:00,96.22,96.47,96.09,96.35,108655.0,96.22,96.47,96.09,96.35,108655.0
2025-06-16 12:40:00,96.34,96.47,96.3,96.43,56773.0,96.34,96.47,96.3,96.43,56773.0
2025-06-16 12:50:00,96.42,96.52,96.31,96.36,30785.0,96.42,96.52,96.31,96.36,30785.0
2025-06-16 13:00:00,96.36,96.47,96.3,96.46,41399.0,96.36,96.47,96.3,96.46,41399.0
2025-06-16 13:10:00,96.48,96.69,96.38,96.67,50932.0,96.48,96.69,96.38,96.67,50932.0
2025-06-16 13:20:00,96.68,97.01,96.67,96.79,101390.0,96.68,97.01,96.67,96.79,101390.0
2025-06-16 13:30:00,96.79,97.05,96.78,97.03,52043.0,96.79,97.05,96.78,97.03,52043.0
2025-06-16 13:40:00,97.04,97.06,96.94,97.0,59788.0,97.04,97.06,96.94,97.0,59788.0
2025-06-16 13:50:00,97.01,97.26,96.99,97.06,72532.0,97.01,97.26,96.99,97.06,72532.0
2025-06-16 14:00:00,97.04,97.21,97.02,97.16,63520.0,97.04,97.21,97.02,97.16,63520.0
2025-06-16 14:10:00,97.16,97.22,97.09,97.22,55335.0,97.16,97.22,97.09,97.22,55335.0
2025-06-16 14:20:00,97.22,97.35,97.19,97.23,71683.0,97.22,97.35,97.19,97.23,71683.0
2025-06-16 14:30:00,97.24,97.34,97.17,97.28,80602.0,97.24,97.34,97.17,97.28,80602.0
2025-06-16 14:40:00,97.28,97.41,97.27,97.33,63510.0,97.28,97.41,97.27,97.33,63510.0
2025-06-16 14:50:00,97.33,97.45,97.27,97.31,60129.0,97.33,97.45,97.27,97.31,60129.0
2025-06-16 15:00:00,97.32,97.41,97.21,97.24,66695.0,97.32,97.41,97.21,97.24,66695.0
2025-06-16 15:10:00,97.24,97.35,97.15,97.32,60864.0,97.24,97.35,97.15,97.32,60864.0
2025-06-16 15:20:00,97.31,97.49,97.29,97.41,75393.0,97.31,97.49,97.29,97.41,75393.0
2025-06-16 15:30:00,97.42,97.47,97.3,97.32,60198.0,97.42,97.47,97.3,97.32,60198.0
2025-06-16 15:40:00,97.33,97.51,97.3,97.41,90856.0,97.33,97.51,97.3,97.41,90856.0
2025-06-16 15:50:00,97.4,97.53,97.28,97.37,449729.0,97.4,97.53,97.28,97.37,449729.0
2025-06-17 09:30:00,96.67,96.84,95.71,96.18,148646.0,96.67,96.84,95.71,96.18,148646.0
2025-06-17 09:40:00,96.15,96.45,95.71,95.73,74273.0,96.15,96.45,95.71,95.73,74273.0
2025-06-17 09:50:00,95.73,96.08,95.6,95.81,110629.0,95.73,96.08,95.6,95.81,110629.0
2025-06-17 10:00:00,95.82,96.06,95.4,96.06,127966.0,95.82,96.06,95.4,96.06,127966.0
2025-06-17 10:10:00,96.04,96.45,96.04,96.11,70515.0,96.04,96.45,96.04,96.11,70515.0
2025-06-17 10:20:00,96.11,96.23,95.95,96.21,60101.0,96.11,96.23,95.95,96.21,60101.0
2025-06-17 10:30:00,96.24,96.53,96.22,96.34,98725.0,96.24,96.53,96.22,96.34,98725.0
2025-06-17 10:40:00,96.34,96.48,96.23,96.29,63054.0,96.34,96.48,96.23,96.29,63054.0
2025-06-17 10:50:00,96.25,96.46,96.11,96.38,59947.0,96.25,96.46,96.11,96.38,59947.0
2025-06-17 11:00:00,96.36,96.57,96.21,96.57,60221.0,96.36,96.57,96.21,96.57,60221.0
2025-06-17 11:10:00,96.56,96.7,96.53,96.68,47543.0,96.56,96.7,96.53,96.68,47543.0
2025-06-17 11:20:00,96.68,96.69,96.4,96.44,59251.0,96.68,96.69,96.4,96.44,59251.0
2025-06-17 11:30:00,96.44,96.5,96.32,96.35,40910.0,96.44,96.5,96.32,96.35,40910.0
2025-06-17 11:40:00,96.35,96.48,96.26,96.39,40593.0,96.35,96.48,96.26,96.39,40593.0
2025-06-17 11:50:00,96.37,96.42,96.23,96.24,51143.0,96.37,96.42,96.23,96.24,51143.0
2025-06-17 12:00:00,96.22,96.62,96.22,96.44,96544.0,96.22,96.62,96.22,96.44,96544.0
2025-06-17 12:10:00,96.45,96.7,96.43,96.61,39884.0,96.45,96.7,96.43,96.61,39884.0
2025-06-17 12:20:00,96.64,96.67,96.44,96.51,63371.0,96.64,96.67,96.44,96.51,63371.0
2025-06-17 12:30:00,96.51,96.53,96.36,96.37,44548.0,96.51,96.53,96.36,96.37,44548.0
2025-06-17 12:40:00,96.35,96.41,96.15,96.19,53605.0,96.35,96.41,96.15,96.19,53605.0
2025-06-17 12:50:00,96.23,96.3,95.89,95.9,66191.0,96.23,96.3,95.89,95.9,66191.0
2025-06-17 13:00:00,95.9,96.09,95.85,95.94,55818.0,95.9,96.09,95.85,95.94,55818.0
2025-06-17 13:10:00,95.93,95.98,95.67,95.68,42152.0,95.93,95.98,95.67,95.68,42152.0
2025-06-17 13:20:00,95.65,95.74,95.56,95.67,64454.0,95.65,95.74,95.56,95.67,64454.0
2025-06-17 13:30:00,95.65,95.88,95.6,95.81,52841.0,95.65,95.88,95.6,95.81,52841.0
2025-06-17 13:40:00,95.8,95.93,95.53,95.66,47142.0,95.8,95.93,95.53,95.66,47142.0
2025-06-17 13:50:00,95.63,95.66,95.51,95.53,53713.0,95.63,95.66,95.51,95.53,53713.0
2025-06-17 14:00:00,95.52,95.55,95.32,95.43,86683.0,95.52,95.55,95.32,95.43,86683.0
2025-06-17 14:10:00,95.42,95.51,95.21,95.22,57346.0,95.42,95.51,95.21,95.22,57346.0
2025-06-17 14:20:00,95.22,95.29,94.99,95.12,97849.0,95.22,95.29,94.99,95.12,97849.0
2025-06-17 14:30:00,95.11,95.3,95.1,95.19,138852.0,95.11,95.3,95.1,95.19,138852.0
2025-06-17 14:40:00,95.19,95.29,95.1,95.21,52221.0,95.19,95.29,95.1,95.21,52221.0
2025-06-17 14:50:00,95.2,95.22,95.11,95.2,63195.0,95.2,95.22,95.11,95.2,63195.0
2025-06-17 15:00:00,95.2,95.21,94.86,94.96,71007.0,95.2,95.21,94.86,94.96,71007.0
2025-06-17 15:10:00,94.95,95.08,94.93,95.05,144713.0,94.95,95.08,94.93,95.05,144713.0
2025-06-17 15:20:00,95.04,95.27,95.0,95.11,64104.0,95.04,95.27,95.0,95.11,64104.0
2025-06-17 15:30:00,95.09,95.13,95.0,95.03,85616.0,95.09,95.13,95.0,95.03,85616.0
2025-06-17 15:40:00,95.03,95.27,94.98,95.18,126886.0,95.03,95.27,94.98,95.18,126886.0
2025-06-17 15:50:00,95.17,95.38,95.0,95.05,467484.0,95.17,95.38,95.0,95.05,467484.0
2025-06-18 09:30:00,95.22,95.65,94.83,95.36,106072.0,95.22,95.65,94.83,95.36,106072.0
2025-06-18 09:40:00,95.35,95.41,94.89,95.01,58443.0,95.35,95.41,94.89,95.01,58443.0
2025-06-18 09:50:00,95.05,95.39,94.93,95.32,58570.0,95.05,95.39,94.93,95.32,58570.0
2025-06-18 10:00:00,95.38,95.46,95.1,95.39,75207.0,95.38,95.46,95.1,95.39,75207.0
2025-06-18 10:10:00,95.39,95.79,95.33,95.62,110217.0,95.39,95.79,95.33,95.62,110217.0
2025-06-18 10:20:00,95.67,95.77,95.5,95.53,89847.0,95.67,95.77,95.5,95.53,89847.0
2025-06-18 10:30:00,95.51,96.01,95.51,95.96,91597.0,95.51,96.01,95.51,95.96,91597.0
2025-06-18 10:40:00,95.96,96.22,95.89,96.08,65179.0,95.96,96.22,95.89,96.08,65179.0
2025-06-18 10:50:00,96.04,96.06,95.86,96.05,70220.0,96.04,96.06,95.86,96.05,70220.0
2025-06-18 11:00:00,96.03,96.07,95.74,95.92,41615.0,96.03,96.07,95.74,95.92,41615.0
2025-06-18 11:10:00,95.93,96.07,95.86,96.06,45500.0,95.93,96.07,95.86,96.06,45500.0
2025-06-18 11:20:00,96.05,96.22,95.96,96.0,51818.0,96.05,96.22,95.96,96.0,51818.0
2025-06-18 11:30:00,96.02,96.08,95.88,95.97,31695.0,96.02,96.08,95.88,95.97,31695.0
2025-06-18 11:40:00,95.95,96.05,95.86,96.0,30994.0,95.95,96.05,95.86,96.0,30994.0
2025-06-18 11:50:00,95.99,96.09,95.88,95.88,20429.0,95.99,96.09,95.88,95.88,20429.0
2025-06-18 12:00:00,95.89,95.95,95.81,95.87,25576.0,95.89,95.95,95.81,95.87,25576.0
2025-06-18 12:10:00,95.89,95.9,95.69,95.72,18562.0,95.89,95.9,95.69,95.72,18562.0
2025-06-18 12:20:00,95.72,95.83,95.66,95.67,51155.0,95.72,95.83,95.66,95.67,51155.0
2025-06-18 12:30:00,95.66,95.91,95.62,95.91,32567.0,95.66,95.91,95.62,95.91,32567.0
2025-06-18 12:40:00,95.9,96.02,95.88,95.97,38726.0,95.9,96.02,95.88,95.97,38726.0
2025-06-18 12:50:00,95.97,96.07,95.88,95.99,22918.0,95.97,96.07,95.88,95.99,22918.0
2025-06-18 13:00:00,95.97,96.27,95.93,96.23,58545.0,95.97,96.27,95.93,96.23,58545.0
2025-06-18 13:10:00,96.25,96.27,96.14,96.23,37472.0,96.25,96.27,96.14,96.23,37472.0
2025-06-18 13:20:00,96.22,96.25,95.96,95.96,23245.0,96.22,96.25,95.96,95.96,23245.0
2025-06-18 13:30:00,95.96,95.98,95.7,95.73,22422.0,95.96,95.98,95.7,95.73,22422.0
2025-06-18 13:40:00,95.73,95.96,95.7,95.92,25165.0,95.73,95.96,95.7,95.92,25165.0
2025-06-18 13:50:00,95.92,96.14,95.88,96.0,20946.0,95.92,96.14,95.88,96.0,20946.0
2025-06-18 14:00:00,95.97,96.39,95.97,96.12,68795.0,95.97,96.39,95.97,96.12,68795.0
2025-06-18 14:10:00,96.09,96.18,95.98,96.09,29662.0,96.09,96.18,95.98,96.09,29662.0
2025-06-18 14:20:00,96.11,96.12,95.91,96.09,43133.0,96.11,96.12,95.91,96.09,43133.0
2025-06-18 14:30:00,96.1,96.39,96.09,96.28,60527.0,96.1,96.39,96.09,96.28,60527.0
2025-06-18 14:40:00,96.28,96.71,96.24,96.6,156927.0,96.28,96.71,96.24,96.6,156927.0
2025-06-18 14:50:00,96.62,96.62,95.9,95.95,84207.0,96.62,96.62,95.9,95.95,84207.0
2025-06-18 15:00:00,95.93,96.26,95.86,95.99,63339.0,95.93,96.26,95.86,95.99,63339.0
2025-06-18 15:10:00,96.0,96.16,95.73,95.89,69597.0,96.0,96.16,95.73,95.89,69597.0
2025-06-18 15:20:00,95.89,95.99,95.51,95.54,60828.0,95.89,95.99,95.51,95.54,60828.0
2025-06-18 15:30:00,95.53,95.61,95.41,95.54,129790.0,95.53,95.61,95.41,95.54,129790.0
2025-06-18 15:40:00,95.54,95.76,95.54,95.58,178400.0,95.54,95.76,95.54,95.58,178400.0
2025-06-18 15:50:00,95.57,95.6,95.13,95.13,383079.0,95.57,95.6,95.13,95.13,383079.0
2025-06-20 09:30:00,95.69,96.58,95.07,96.12,603776.0,95.69,96.58,95.07,96.12,603776.0
2025-06-20 09:40:00,96.12,96.13,95.39,95.45,148371.0,96.12,96.13,95.39,95.45,148371.0
2025-06-20 09:50:00,95.42,95.61,95.31,95.6,351132.0,95.42,95.61,95.31,95.6,351132.0
2025-06-20 10:00:00,95.58,95.64,95.18,95.44,277637.0,95.58,95.64,95.18,95.44,277637.0
2025-06-20 10:10:00,95.43,95.54,95.24,95.42,60082.0,95.43,95.54,95.24,95.42,60082.0
2025-06-20 10:20:00,95.43,95.51,95.15,95.36,32749.0,95.43,95.51,95.15,95.36,32749.0
2025-06-20 10:30:00,95.37,95.39,95.04,95.04,85035.0,95.37,95.39,95.04,95.04,85035.0
2025-06-20 10:40:00,95.04,95.12,94.4,94.59,158242.0,95.04,95.12,94.4,94.59,158242.0
2025-06-20 10:50:00,94.59,94.85,94.47,94.7,60971.0,94.59,94.85,94.47,94.7,60971.0
2025-06-20 11:00:00,94.66,94.81,94.49,94.52,47639.0,94.66,94.81,94.49,94.52,47639.0
2025-06-20 11:10:00,94.55,94.89,94.55,94.89,60236.0,94.55,94.89,94.55,94.89,60236.0
2025-06-20 11:20:00,94.88,95.16,94.8,95.12,42266.0,94.88,95.16,94.8,95.12,42266.0
2025-06-20 11:30:00,95.17,95.32,95.06,95.21,81897.0,95.17,95.32,95.06,95.21,81897.0
2025-06-20 11:40:00,95.2,95.3,95.1,95.2,27159.0,95.2,95.3,95.1,95.2,27159.0
2025-06-20 11:50:00,95.23,95.23,95.01,95.06,23655.0,95.23,95.23,95.01,95.06,23655.0
2025-06-20 12:00:00,95.01,95.11,94.93,95.11,29007.0,95.01,95.11,94.93,95.11,29007.0
2025-06-20 12:10:00,95.09,95.12,94.93,95.03,37246.0,95.09,95.12,94.93,95.03,37246.0
2025-06-20 12:20:00,95.02,95.08,94.91,95.07,19082.0,95.02,95.08,94.91,95.07,19082.0
2025-06-20 12:30:00,95.08,95.13,95.03,95.08,23599.0,95.08,95.13,95.03,95.08,23599.0
2025-06-20 12:40:00,95.09,95.13,94.97,95.1,40827.0,95.09,95.13,94.97,95.1,40827.0
2025-06-20 12:50:00,95.09,95.37,95.09,95.3,111650.0,95.09,95.37,95.09,95.3,111650.0
2025-06-20 13:00:00,95.3,95.46,95.24,95.38,63980.0,95.3,95.46,95.24,95.38,63980.0
2025-06-20 13:10:00,95.39,95.43,95.23,95.25,60328.0,95.39,95.43,95.23,95.25,60328.0
2025-06-20 13:20:00,95.22,95.27,95.07,95.07,30336.0,95.22,95.27,95.07,95.07,30336.0
2025-06-20 13:30:00,95.06,95.13,94.96,95.11,53252.0,95.06,95.13,94.96,95.11,53252.0
2025-06-20 13:40:00,95.13,95.34,95.13,95.26,45195.0,95.13,95.34,95.13,95.26,45195.0
2025-06-20 13:50:00,95.3,95.35,95.25,95.27,23780.0,95.3,95.35,95.25,95.27,23780.0
2025-06-20 14:00:00,95.28,95.37,95.27,95.29,46937.0,95.28,95.37,95.27,95.29,46937.0
2025-06-20 14:10:00,95.3,95.65,95.21,95.62,84428.0,95.3,95.65,95.21,95.62,84428.0
2025-06-20 14:20:00,95.64,95.79,95.59,95.72,74396.0,95.64,95.79,95.59,95.72,74396.0
2025-06-20 14:30:00,95.75,95.89,95.57,95.61,95213.0,95.75,95.89,95.57,95.61,95213.0
2025-06-20 14:40:00,95.61,95.74,95.55,95.65,97346.0,95.61,95.74,95.55,95.65,97346.0
2025-06-20 14:50:00,95.65,95.67,95.34,95.48,33150.0,95.65,95.67,95.34,95.48,33150.0
2025-06-20 15:00:00,95.48,95.48,95.36,95.42,26463.0,95.48,95.48,95.36,95.42,26463.0
2025-06-20 15:10:00,95.41,95.46,95.3,95.46,34394.0,95.41,95.46,95.3,95.46,34394.0
2025-06-20 15:20:00,95.48,95.62,95.44,95.47,51359.0,95.48,95.62,95.44,95.47,51359.0
2025-06-20 15:30:00,95.45,95.67,95.45,95.56,85959.0,95.45,95.67,95.45,95.56,85959.0
2025-06-20 15:40:00,95.55,95.56,95.29,95.3,61460.0,95.55,95.56,95.29,95.3,61460.0
2025-06-20 15:50:00,95.32,95.91,95.24,95.54,393159.0,95.32,95.91,95.24,95.54,393159.0